1580803200000|2020-02-04 08:00:00|1261.5|1251.5|1265|1262|1265|1262.5|1259|1251.5|5223
1580803500000|2020-02-04 08:05:00|1264.5|1261.5|1258.5|1257|1265|1261.5|1256|1253|12828
1580803800000|2020-02-04 08:10:00|1258|1258|1260|1258.5|1261|1259|1257|1255|11057
1580804100000|2020-02-04 08:15:00|1259.5|1259|1254.5|1253|1260.5|1259|1254.5|1252.5|6552
1580804400000|2020-02-04 08:20:00|1254|1253.5|1258.5|1257|1259|1258|1253.5|1252|9780
1580804700000|2020-02-04 08:25:00|1259|1257.5|1259.5|1258|1260|1259|1255|1253|14624
1580805000000|2020-02-04 08:30:00|1259|1257|1260.5|1259|1261.5|1260.5|1257.5|1257|8240
1580805300000|2020-02-04 08:35:00|1260|1259.5|1259.5|1258|1261|1260|1259.5|1258|6464
1580805600000|2020-02-04 08:40:00|1259|1257.5|1258.5|1257.5|1259.5|1258|1257.5|1256|9293
1580805900000|2020-02-04 08:45:00|1259|1258|1259.5|1258.5|1261|1260|1258|1257.5|6026
1580806200000|2020-02-04 08:50:00|1260|1259|1261|1260.5|1262|1261|1260|1259|7335
1580806500000|2020-02-04 08:55:00|1260.5|1260|1262|1261|1264|1263|1260.5|1260|14498
1580806800000|2020-02-04 09:00:00|1261.5|1261.5|1260.5|1260|1262.5|1262|1260.5|1260|14705
1580807100000|2020-02-04 09:05:00|1261|1259.5|1259.5|1258.5|1261.5|1261|1259|1258.5|4619
1580807400000|2020-02-04 09:10:00|1259|1258|1256|1255|1259.5|1258|1256|1255|8917
1580807700000|2020-02-04 09:15:00|1256.5|1255.5|1258|1257|1259.5|1259|1256.5|1255.5|24925
1580808000000|2020-02-04 09:20:00|1257.5|1256.5|1258|1257.5|1258.5|1258|1256.5|1256|9213
1580808300000|2020-02-04 09:25:00|1257.5|1257|1256.5|1255.5|1258|1257.5|1256|1255|6436
1580808600000|2020-02-04 09:30:00|1256|1255|1254.5|1253.5|1256.5|1255|1254.5|1253|5667
1580808900000|2020-02-04 09:35:00|1254|1253|1254|1253|1254.5|1253.5|1254|1253|1537
1580809200000|2020-02-04 09:40:00|1253.5|1252.5|1250.5|1249.5|1253.5|1252.5|1250.5|1249.5|10731
1580809500000|2020-02-04 09:45:00|1251|1250|1251|1250|1251|1250|1250|1249.5|3142
1580809800000|2020-02-04 09:50:00|1250.5|1249.5|1250.5|1249.5|1250.5|1250|1250|1249.5|2696
1580810100000|2020-02-04 09:55:00|1251|1250|1249|1248.5|1251|1250.5|1249|1247.5|10786
1580810400000|2020-02-04 10:00:00|1248.5|1248|1247|1246.5|1248.5|1248|1247|1246|4943
1580810700000|2020-02-04 10:05:00|1247.5|1247|1246|1245|1248.5|1248|1246|1245|7715
1580811000000|2020-02-04 10:10:00|1246.5|1244.5|1246.5|1245|1247|1246|1246|1244.5|5427
1580811300000|2020-02-04 10:15:00|1246|1245.5|1246.5|1245|1249|1247.5|1246|1245|5898
1580811600000|2020-02-04 10:20:00|1246|1244.5|1245.5|1244|1246|1244.5|1245.5|1244|1399
1580811900000|2020-02-04 10:25:00|1246|1244.5|1247|1246|1248|1247.5|1246|1244.5|4639
1580812200000|2020-02-04 10:30:00|1246.5|1245.5|1245|1244|1246.5|1245.5|1245|1243.5|1224
1580812500000|2020-02-04 10:35:00|1245.5|1244.5|1246.5|1245.5|1247.5|1246.5|1245.5|1244|4628
1580812800000|2020-02-04 10:40:00|1246|1246|1245.5|1244.5|1246|1246|1245|1243.5|4130
1580813100000|2020-02-04 10:45:00|1245|1244|1248|1247|1248|1247|1244.5|1244|4561
1580813400000|2020-02-04 10:50:00|1248.5|1247.5|1249.5|1248.5|1250|1249|1248.5|1247.5|4680
1580813700000|2020-02-04 10:55:00|1249|1248|1248.5|1247.5|1249|1248.5|1248|1247.5|4804
1580814000000|2020-02-04 11:00:00|1248|1248|1249.5|1248.5|1249.5|1248.5|1248|1247|2358
1580814300000|2020-02-04 11:05:00|1250|1249|1249.5|1248.5|1250|1249|1249.5|1248.5|1197
1580814600000|2020-02-04 11:10:00|1250|1249|1252.5|1251.5|1253|1252|1250|1249|11031
1580814900000|2020-02-04 11:15:00|1253|1252|1253|1251.5|1253.5|1252.5|1252.5|1251.5|1098
1580815200000|2020-02-04 11:20:00|1252.5|1251|1252|1250.5|1252.5|1251|1252|1250.5|626
1580815500000|2020-02-04 11:25:00|1251.5|1251|1252|1251|1252.5|1251|1251.5|1250|4491
1580815800000|2020-02-04 11:30:00|1252.5|1251.5|1252.5|1252|1253.5|1253|1252.5|1251.5|3876
1580816100000|2020-02-04 11:35:00|1252|1251.5|1252|1251|1252|1251.5|1252|1250.5|151
1580816400000|2020-02-04 11:40:00|1251.5|1250.5|1255.5|1254|1256|1255|1251.5|1250|9247
1580816700000|2020-02-04 11:45:00|1255|1253.5|1255.5|1254|1255.5|1255|1254|1252.5|3535
1580817000000|2020-02-04 11:50:00|1255|1253.5|1253.5|1252|1255|1253.5|1253|1252|3293
1580817300000|2020-02-04 11:55:00|1253|1252.5|1253|1252|1253.5|1252.5|1252|1251.5|3698
1580817600000|2020-02-04 12:00:00|1253.5|1251.5|1251|1249.5|1253.5|1251.5|1251|1249|2323
1580817900000|2020-02-04 12:05:00|1250.5|1249|1251|1249|1251|1249|1249|1247.5|6413
1580818200000|2020-02-04 12:10:00|1250.5|1248.5|1250|1249|1250.5|1249|1250|1248|846
1580818500000|2020-02-04 12:15:00|1249.5|1248.5|1251|1249.5|1251.5|1251|1249|1248|4587
1580818800000|2020-02-04 12:20:00|1250.5|1250|1250.5|1249.5|1251|1250.5|1249|1248|6664
1580819100000|2020-02-04 12:25:00|1251|1250|1251.5|1250|1252|1251|1250.5|1249.5|4869
1580819400000|2020-02-04 12:30:00|1252|1250.5|1251.5|1250.5|1252|1251.5|1250|1249|3209
1580819700000|2020-02-04 12:35:00|1252|1251|1252|1250.5|1252.5|1252|1251.5|1250|5039
1580820000000|2020-02-04 12:40:00|1252.5|1251|1251|1250.5|1253|1252|1251|1250|5644
1580820300000|2020-02-04 12:45:00|1250.5|1250|1249.5|1248|1250.5|1250|1249|1248|2207
1580820600000|2020-02-04 12:50:00|1250|1248.5|1249.5|1249|1250.5|1249.5|1249.5|1248.5|2679
1580820900000|2020-02-04 12:55:00|1250|1249.5|1249.5|1248.5|1250.5|1250|1249.5|1248.5|4279
1580821200000|2020-02-04 13:00:00|1250|1249|1249.5|1248.5|1250|1249|1249|1247.5|3538
1580821500000|2020-02-04 13:05:00|1249|1248|1249|1248|1249.5|1249|1248.5|1247.5|1949
1580821800000|2020-02-04 13:10:00|1249.5|1248.5|1250.5|1249.5|1251|1250|1249.5|1248|5282
1580822100000|2020-02-04 13:15:00|1251|1250|1250|1249|1251|1250|1250|1249|2531
1580822400000|2020-02-04 13:20:00|1250.5|1249.5|1250|1249.5|1250.5|1250|1250|1249.5|1320
1580822700000|2020-02-04 13:25:00|1249.5|1249|1249|1247.5|1250.5|1249.5|1249|1247.5|3441
1580823000000|2020-02-04 13:30:00|1249.5|1248|1249.5|1248.5|1250.5|1249.5|1249|1248|3985
1580823300000|2020-02-04 13:35:00|1250|1249|1252|1250.5|1252|1250.5|1250|1249|4100
1580823600000|2020-02-04 13:40:00|1252.5|1251|1250|1249.5|1252.5|1251.5|1250|1249|9179
1580823900000|2020-02-04 13:45:00|1250.5|1250|1251|1250|1251|1250.5|1250.5|1249.5|4709
1580824200000|2020-02-04 13:50:00|1250.5|1249.5|1250.5|1249.5|1251|1250.5|1250.5|1249.5|3585
1580824500000|2020-02-04 13:55:00|1251|1250|1250|1249.5|1251|1250.5|1250|1249|4011
1580824800000|2020-02-04 14:00:00|1250.5|1250|1250|1249|1251|1250|1249.5|1249|8001
1580825100000|2020-02-04 14:05:00|1249.5|1248.5|1248.5|1248|1249.5|1248.5|1248.5|1247.5|1566
1580825400000|2020-02-04 14:10:00|1249|1248.5|1248|1247.5|1249|1248.5|1247.5|1247|3701
1580825700000|2020-02-04 14:15:00|1247.5|1247|1247.5|1247|1247.5|1247|1247.5|1247|636
1580826000000|2020-02-04 14:20:00|1247|1246.5|1247|1246.5|1247.5|1247|1247|1246|4174
1580826300000|2020-02-04 14:25:00|1247.5|1247|1249|1248|1249|1248.5|1247.5|1246.5|7608
1580826600000|2020-02-04 14:30:00|1248.5|1248.5|1250|1249|1250|1249.5|1248.5|1248|5973
1580826900000|2020-02-04 14:35:00|1250.5|1249.5|1250|1249|1251|1250.5|1249.5|1249|6504
1580827200000|2020-02-04 14:40:00|1250.5|1249.5|1253|1251.5|1253|1251.5|1250.5|1249.5|10748
1580827500000|2020-02-04 14:45:00|1253.5|1252|1259.5|1258.5|1260|1259|1252.5|1252|13944
1580827800000|2020-02-04 14:50:00|1259|1259|1262|1261|1262.5|1261.5|1259|1257.5|6711
1580828100000|2020-02-04 14:55:00|1261.5|1260.5|1258|1257|1262|1261|1258|1256.5|9277
1580828400000|2020-02-04 15:00:00|1257.5|1256.5|1255.5|1254.5|1257.5|1256.5|1255.5|1254.5|4394
1580828700000|2020-02-04 15:05:00|1255|1254|1254.5|1253.5|1255.5|1254.5|1254|1253.5|10162
1580829000000|2020-02-04 15:10:00|1254|1254|1256|1255.5|1256|1255.5|1254|1253|27350
1580829300000|2020-02-04 15:15:00|1255.5|1255|1253.5|1253|1255.5|1255|1253|1252.5|6792
1580829600000|2020-02-04 15:20:00|1253|1252.5|1253|1252.5|1253|1252.5|1252.5|1252|4366
1580829900000|2020-02-04 15:25:00|1252.5|1252|1252|1251|1252.5|1252|1251.5|1250|15573
1580830200000|2020-02-04 15:30:00|1252.5|1251.5|1250.5|1250|1252.5|1252|1250.5|1250|9214
1580830500000|2020-02-04 15:35:00|1251|1250.5|1252|1251|1252|1251|1251|1250.5|2623
1580830800000|2020-02-04 15:40:00|1251.5|1250.5|1250.5|1250|1252|1251|1249|1248.5|18516
1580831100000|2020-02-04 15:45:00|1250|1249.5|1252|1251|1252|1251|1249.5|1248.5|9843
1580831400000|2020-02-04 15:50:00|1251.5|1250.5|1250|1249.5|1252|1251|1250|1249.5|8496
1580831700000|2020-02-04 15:55:00|1250.5|1249|1249.5|1248.5|1250.5|1249|1249|1248.5|6399
1580832000000|2020-02-04 16:00:00|1249|1249|1250|1249.5|1250.5|1249.5|1249|1248|13432
1580832300000|2020-02-04 16:05:00|1250.5|1249|1250|1249|1250.5|1249.5|1249.5|1249|8013
1580832600000|2020-02-04 16:10:00|1249.5|1248.5|1250.5|1250|1251|1250.5|1249|1248.5|15020
1580832900000|2020-02-04 16:15:00|1250|1249.5|1251|1250|1251|1250.5|1250|1249.5|31435
1580833200000|2020-02-04 16:20:00|1250.5|1249.5|1247.5|1246.5|1250.5|1249.5|1247.5|1246|29798
1580833500000|2020-02-04 16:25:00|1248|1247|1249.5|1248|1250|1249|1248|1247|41510
1580889600000|2020-02-05 08:00:00|1246.5|1237.5|1246|1243.5|1249|1243.5|1238.5|1231.5|2171
1580889900000|2020-02-05 08:05:00|1247|1244|1240.5|1238.5|1247.5|1245.5|1238.5|1236.5|3730
1580890200000|2020-02-05 08:10:00|1241|1238|1236.5|1235|1241|1238.5|1234.5|1232.5|3347
1580890500000|2020-02-05 08:15:00|1236|1234|1234|1232.5|1237|1236.5|1232|1230|12994
1580890800000|2020-02-05 08:20:00|1233.5|1233|1235|1234|1235|1234|1231.5|1229|7073
1580891100000|2020-02-05 08:25:00|1234.5|1233|1235.5|1234|1236|1235.5|1232.5|1230.5|6720
1580891400000|2020-02-05 08:30:00|1234.5|1234.5|1239|1238|1239|1238.5|1233.5|1231.5|11809
1580891700000|2020-02-05 08:35:00|1238.5|1237|1243|1241.5|1244.5|1243.5|1237|1235.5|16441
1580892000000|2020-02-05 08:40:00|1243.5|1242|1243.5|1242|1245|1244.5|1242|1240|5296
1580892300000|2020-02-05 08:45:00|1244|1242.5|1246.5|1245.5|1247|1246.5|1243.5|1242|3625
1580892600000|2020-02-05 08:50:00|1246|1246|1245|1244|1249|1248|1244.5|1243|25628
1580892900000|2020-02-05 08:55:00|1245.5|1244.5|1245.5|1245|1246|1245|1244.5|1244|2949
1580893200000|2020-02-05 09:00:00|1245|1244.5|1247|1246|1248|1246.5|1245|1244.5|5666
1580893500000|2020-02-05 09:05:00|1248|1246.5|1245.5|1244|1248|1247|1244.5|1242.5|12478
1580893800000|2020-02-05 09:10:00|1245|1244.5|1244|1243.5|1245|1244.5|1243.5|1242|6328
1580894100000|2020-02-05 09:15:00|1244.5|1243|1248.5|1247.5|1248.5|1248|1244.5|1243|7511
1580894400000|2020-02-05 09:20:00|1249|1248|1249|1248|1250|1248.5|1247|1246.5|5495
1580894700000|2020-02-05 09:25:00|1249.5|1248.5|1247.5|1246|1249.5|1248.5|1244|1243|31241
1580895000000|2020-02-05 09:30:00|1248|1246.5|1250|1249|1250.5|1249|1247.5|1246.5|3784
1580895300000|2020-02-05 09:35:00|1249.5|1248.5|1249.5|1248.5|1250|1249|1248|1247|8053
1580895600000|2020-02-05 09:40:00|1250|1249|1248.5|1247|1251|1249.5|1247.5|1246.5|13669
1580895900000|2020-02-05 09:45:00|1249|1247.5|1251.5|1249.5|1251.5|1250|1248.5|1247.5|6874
1580896200000|2020-02-05 09:50:00|1252|1250|1252|1251|1254.5|1252.5|1251.5|1250|6867
1580896500000|2020-02-05 09:55:00|1251.5|1251.5|1249.5|1248.5|1251.5|1251.5|1247.5|1246|17537
1580896800000|2020-02-05 10:00:00|1249|1248|1248|1247|1249|1248|1243.5|1242.5|33877
1580897100000|2020-02-05 10:05:00|1248.5|1247.5|1247.5|1246.5|1249.5|1248.5|1247.5|1246.5|10119
1580897400000|2020-02-05 10:10:00|1247|1247|1247.5|1246|1250|1248.5|1246.5|1246|8413
1580897700000|2020-02-05 10:15:00|1248|1246.5|1248.5|1248|1248.5|1248|1248|1246.5|862
1580898000000|2020-02-05 10:20:00|1248|1247.5|1249|1248|1249|1248|1247.5|1247|3188
1580898300000|2020-02-05 10:25:00|1249.5|1248.5|1248.5|1248|1250.5|1249|1248.5|1248|3702
1580898600000|2020-02-05 10:30:00|1248|1247.5|1246|1245|1248|1247.5|1245.5|1244|6374
1580898900000|2020-02-05 10:35:00|1247|1245.5|1245|1244|1247|1246|1245|1244|7582
1580899200000|2020-02-05 10:40:00|1245.5|1244.5|1244.5|1243|1247|1246|1244|1243|15045
1580899500000|2020-02-05 10:45:00|1244|1242.5|1243|1242|1244|1242.5|1242.5|1242|10120
1580899800000|2020-02-05 10:50:00|1243.5|1242.5|1242.5|1242|1244|1243|1242.5|1242|6591
1580900100000|2020-02-05 10:55:00|1242|1241.5|1241|1240|1243|1242|1239.5|1239|17598
1580900400000|2020-02-05 11:00:00|1240.5|1240.5|1242.5|1241.5|1242.5|1241.5|1240.5|1240.5|3792
1580900700000|2020-02-05 11:05:00|1243|1242|1242|1240.5|1243|1242|1241.5|1240.5|1810
1580901000000|2020-02-05 11:10:00|1241.5|1241|1240.5|1239|1243|1241.5|1240|1238.5|8362
1580901300000|2020-02-05 11:15:00|1240|1238.5|1239|1238.5|1240|1238.5|1239|1238.5|1217
1580901600000|2020-02-05 11:20:00|1239.5|1239|1240|1239.5|1241.5|1240|1239.5|1239|3341
1580901900000|2020-02-05 11:25:00|1239.5|1239|1238|1237|1239.5|1239|1237.5|1237|6649
1580902200000|2020-02-05 11:30:00|1237|1236.5|1239.5|1238|1239.5|1238|1236.5|1235.5|7171
1580902500000|2020-02-05 11:35:00|1239|1238.5|1235|1233.5|1239.5|1238.5|1234|1232|13375
1580902800000|2020-02-05 11:40:00|1234.5|1234|1230|1228.5|1234.5|1234|1230|1228|20614
1580903100000|2020-02-05 11:45:00|1230.5|1229|1230.5|1229|1232.5|1231.5|1229.5|1228.5|13305
1580903400000|2020-02-05 11:50:00|1230|1229.5|1230.5|1229.5|1231.5|1230.5|1230|1229.5|3923
1580903700000|2020-02-05 11:55:00|1230|1229|1230.5|1229|1230.5|1229.5|1228|1227.5|7557
1580904000000|2020-02-05 12:00:00|1230|1228.5|1232.5|1230.5|1232.5|1230.5|1230|1228.5|2566
1580904300000|2020-02-05 12:05:00|1232|1231|1236.5|1235|1237|1236|1231.5|1231|4344
1580904600000|2020-02-05 12:10:00|1237|1235.5|1239|1238|1240|1238.5|1237|1235.5|5576
1580904900000|2020-02-05 12:15:00|1238.5|1237.5|1240|1239|1241|1239|1238|1237.5|1761
1580905200000|2020-02-05 12:20:00|1240.5|1239.5|1237|1236|1240.5|1239.5|1236.5|1235.5|10105
1580905500000|2020-02-05 12:25:00|1236.5|1235.5|1237.5|1236.5|1238.5|1237|1236|1235.5|6985
1580905800000|2020-02-05 12:30:00|1237|1236|1235.5|1234.5|1237.5|1236|1234|1233.5|9744
1580906100000|2020-02-05 12:35:00|1235|1234|1233.5|1232|1235|1234|1232|1230.5|6769
1580906400000|2020-02-05 12:40:00|1233|1231.5|1232.5|1231.5|1233.5|1232|1231.5|1230.5|3735
1580906700000|2020-02-05 12:45:00|1233|1232|1232.5|1231|1233.5|1232.5|1232|1231|2879
1580907000000|2020-02-05 12:50:00|1232|1231.5|1231|1229.5|1232.5|1231.5|1229.5|1228|6221
1580907300000|2020-02-05 12:55:00|1231.5|1230|1232|1231|1233.5|1232|1230|1229.5|50653
1580907600000|2020-02-05 13:00:00|1231.5|1231.5|1234.5|1233|1234.5|1233|1231.5|1231|3156
1580907900000|2020-02-05 13:05:00|1235|1233.5|1237|1235.5|1237|1235.5|1235|1233|7404
1580908200000|2020-02-05 13:10:00|1236.5|1236|1238|1236.5|1238.5|1237|1236|1235.5|5472
1580908500000|2020-02-05 13:15:00|1238.5|1237|1240.5|1239|1241|1239.5|1238.5|1237|4237
1580908800000|2020-02-05 13:20:00|1240|1238.5|1239.5|1238.5|1240|1238.5|1239|1238|4078
1580909100000|2020-02-05 13:25:00|1239|1238|1236.5|1235.5|1239.5|1239|1236.5|1235.5|4513
1580909400000|2020-02-05 13:30:00|1237|1236|1239.5|1238|1240|1239|1237|1236|4065
1580909700000|2020-02-05 13:35:00|1238|1237.5|1238.5|1237.5|1238.5|1238|1237|1236.5|17283
1580910000000|2020-02-05 13:40:00|||||||||1
1580910300000|2020-02-05 13:45:00|1238|1237|1239.5|1238|1242|1240.5|1237.5|1237|9542
1580910600000|2020-02-05 13:50:00|1240.5|1238.5|1238.5|1237.5|1240.5|1239.5|1238.5|1237.5|2779
1580910900000|2020-02-05 13:55:00|1239.5|1238|1237.5|1237|1240|1238.5|1237|1236.5|6480
1580911200000|2020-02-05 14:00:00|1238|1236.5|1236.5|1235.5|1238.5|1237.5|1235.5|1235|9021
1580911500000|2020-02-05 14:05:00|1236|1235|1236.5|1235.5|1236.5|1236|1236|1235|1787
1580911800000|2020-02-05 14:10:00|1237|1236|1237.5|1236.5|1238|1236.5|1237|1235.5|2331
1580912100000|2020-02-05 14:15:00|1238|1237|1238.5|1237.5|1240.5|1239|1238|1237|5941
1580912400000|2020-02-05 14:20:00|1238|1237|1237|1236|1238|1237|1236.5|1235.5|6140
1580912700000|2020-02-05 14:25:00|1236.5|1235.5|1234.5|1233|1236.5|1235.5|1233.5|1232.5|50902
1580913000000|2020-02-05 14:30:00|1234|1233.5|1229|1228|1235|1234.5|1229|1228|9113
1580913300000|2020-02-05 14:35:00|1228.5|1228.5|1230.5|1229.5|1232.5|1231|1227.5|1227|10461
1580913600000|2020-02-05 14:40:00|1230|1229|1232|1231|1235|1234|1230|1229|9746
1580913900000|2020-02-05 14:45:00|1231.5|1230.5|1234.5|1233.5|1236|1234.5|1231|1230.5|19596
1580914200000|2020-02-05 14:50:00|1235|1233|1233|1232|1237|1236|1233|1232|34249
1580914500000|2020-02-05 14:55:00|1233.5|1232.5|1233|1232|1234|1233.5|1232|1231.5|8990
1580914800000|2020-02-05 15:00:00|1233.5|1233|1235|1234|1235|1234|1231.5|1230.5|57597
1580915100000|2020-02-05 15:05:00|1234.5|1233.5|1233|1232.5|1235|1233.5|1233|1232.5|3201
1580915400000|2020-02-05 15:10:00|1232.5|1232|1227|1226.5|1233.5|1232|1227|1226.5|10448
1580915700000|2020-02-05 15:15:00|1227.5|1226|1225|1224.5|1230|1228.5|1225|1224.5|10438
1580916000000|2020-02-05 15:20:00|1225.5|1224|1224.5|1223.5|1226.5|1225|1223.5|1222|8053
1580916300000|2020-02-05 15:25:00|1224|1223|1222.5|1221.5|1224|1223|1221|1219.5|14464
1580916600000|2020-02-05 15:30:00|1222|1222|1220.5|1220|1222.5|1222|1220.5|1219.5|16197
1580916900000|2020-02-05 15:35:00|1221|1220.5|1222|1221.5|1223|1222|1219.5|1218.5|18793
1580917200000|2020-02-05 15:40:00|1222.5|1222|1221|1220.5|1223|1222|1219.5|1218.5|14282
1580917500000|2020-02-05 15:45:00|1221.5|1220|1220.5|1219.5|1221.5|1220|1218|1217.5|16868
1580917800000|2020-02-05 15:50:00|1220|1220|1219.5|1218.5|1221|1220|1218|1217.5|12551
1580918100000|2020-02-05 15:55:00|1220|1219|1221.5|1221|1223|1222|1219.5|1218.5|49088
1580918400000|2020-02-05 16:00:00|1222|1221.5|1222|1221.5|1224|1222.5|1221.5|1221|15411
1580918700000|2020-02-05 16:05:00|1222.5|1222|1222.5|1222|1223|1222|1222|1221|12058
1580919000000|2020-02-05 16:10:00|1223|1222.5|1226|1225.5|1226.5|1225.5|1223|1222.5|49393
1580919300000|2020-02-05 16:15:00|1225.5|1225|1226.5|1225.5|1226.5|1225.5|1225|1224.5|16121
1580919600000|2020-02-05 16:20:00|1227|1226|1227|1226|1228|1227|1226|1225|23335
1580919900000|2020-02-05 16:25:00|1226.5|1225.5|1224|1223|1227|1225.5|1223|1222.5|16085
1580976000000|2020-02-06 08:00:00|1222|1222|1227.5|1225|1227.5|1225|1219.5|1216.5|2670
1580976300000|2020-02-06 08:05:00|1228|1225.5|1231.5|1229.5|1235.5|1234|1227.5|1225.5|4165
1580976600000|2020-02-06 08:10:00|1231|1228.5|1228.5|1226.5|1231.5|1230|1227.5|1225|1462
1580976900000|2020-02-06 08:15:00|1229|1227|1229.5|1227.5|1231|1229|1228.5|1227|6373
1580977200000|2020-02-06 08:20:00|1229|1227|1230|1228.5|1230|1229|1226.5|1225.5|3858
1580977500000|2020-02-06 08:25:00|1230.5|1229|1232|1230.5|1234|1231.5|1230.5|1229|3126
1580977800000|2020-02-06 08:30:00|1231.5|1230|1226|1225|1231.5|1230|1226|1225|1808
1580978100000|2020-02-06 08:35:00|1226.5|1225.5|1228.5|1227.5|1229.5|1228|1226.5|1225|2121
1580978400000|2020-02-06 08:40:00|1228|1227|1229|1227.5|1229.5|1228|1227.5|1226.5|1644
1580978700000|2020-02-06 08:45:00|1228.5|1227|1227.5|1226|1228.5|1227.5|1226.5|1225.5|3803
1580979000000|2020-02-06 08:50:00|1228|1226.5|1228|1227|1229|1228|1227.5|1226.5|5002
1580979300000|2020-02-06 08:55:00|1228.5|1227.5|1227.5|1226.5|1229|1228|1227.5|1226|3463
1580979600000|2020-02-06 09:00:00|1227|1226|1227.5|1226.5|1227.5|1226.5|1226|1225|3350
1580979900000|2020-02-06 09:05:00|1227|1226|1227.5|1226|1227.5|1226.5|1226|1225|2427
1580980200000|2020-02-06 09:10:00|1227|1226.5|1227|1226|1227.5|1226.5|1227|1226|755
1580980500000|2020-02-06 09:15:00|1227.5|1226.5|1226|1225|1227.5|1227|1225.5|1225|7853
1580980800000|2020-02-06 09:20:00|1225.5|1224.5|1223.5|1222|1225.5|1224.5|1221.5|1220.5|5271
1580981100000|2020-02-06 09:25:00|1224|1221.5|1223|1222|1224|1222|1222|1220.5|3175
1580981400000|2020-02-06 09:30:00|1223.5|1222.5|1225|1223.5|1225|1223.5|1223.5|1222.5|1246
1580981700000|2020-02-06 09:35:00|1226|1224|1226|1225|1228|1227|1226|1224|2845
1580982000000|2020-02-06 09:40:00|1225|1224.5|1225.5|1224.5|1226|1225|1224.5|1223.5|5422
1580982300000|2020-02-06 09:45:00|1226|1225.5|1227|1225.5|1227|1225.5|1225|1224|5518
1580982600000|2020-02-06 09:50:00|1227.5|1226|1228.5|1227.5|1228.5|1228|1227.5|1226|3692
1580982900000|2020-02-06 09:55:00|1228|1227|1225.5|1224.5|1228|1227|1225|1224.5|8764
1580983200000|2020-02-06 10:00:00|1225|1224|1225|1223.5|1225|1224|1225|1223.5|1708
1580983500000|2020-02-06 10:05:00|1224.5|1224|1224|1223|1225|1224|1223|1222|4569
1580983800000|2020-02-06 10:10:00|1224.5|1224|1224|1223|1225|1224|1223.5|1222.5|2648
1580984100000|2020-02-06 10:15:00|1223.5|1222.5|1225.5|1224.5|1226|1225|1223|1222.5|4458
1580984400000|2020-02-06 10:20:00|1225|1224|1225.5|1224.5|1225.5|1224.5|1225|1224|2650
1580984700000|2020-02-06 10:25:00|1225|1225|1225|1224|1225|1225|1224.5|1224|2465
1580985000000|2020-02-06 10:30:00|1225.5|1224.5|1225.5|1224.5|1225.5|1225|1225.5|1224.5|2026
1580985300000|2020-02-06 10:35:00|1226|1225|1227|1225.5|1227.5|1226|1225|1224.5|16694
1580985600000|2020-02-06 10:40:00|1226.5|1226|1224.5|1223.5|1227|1226|1224.5|1223.5|4348
1580985900000|2020-02-06 10:45:00|1224|1223|1225|1224|1225|1224|1223.5|1222|7612
1580986200000|2020-02-06 10:50:00|1226|1224.5|1225|1224|1226|1225.5|1223.5|1222.5|10652
1580986500000|2020-02-06 10:55:00|1224.5|1224.5|1223|1222|1225.5|1224.5|1223|1222|4935
1580986800000|2020-02-06 11:00:00|1223.5|1222.5|1223.5|1222.5|1224|1223|1223.5|1222|2800
1580987100000|2020-02-06 11:05:00|1224|1223|1225.5|1224.5|1225.5|1225|1224|1223|2754
1580987400000|2020-02-06 11:10:00|1225|1224|1224.5|1223.5|1226|1225.5|1224|1223.5|6973
1580987700000|2020-02-06 11:15:00|1224|1224|1223.5|1222.5|1224.5|1224|1223|1222.5|8885
1580988000000|2020-02-06 11:20:00|1223|1222|1223|1222|1223|1222.5|1223|1222|2082
1580988300000|2020-02-06 11:25:00|1223.5|1222.5|1224|1223|1224|1223|1223.5|1222.5|2026
1580988600000|2020-02-06 11:30:00|1224.5|1223.5|1227|1226|1227|1226|1224.5|1223.5|3752
1580988900000|2020-02-06 11:35:00|1227.5|1226.5|1227|1226|1228|1227.5|1227|1226|7516
1580989200000|2020-02-06 11:40:00|1226.5|1225.5|1227|1226|1227.5|1226.5|1225.5|1224.5|8814
1580989500000|2020-02-06 11:45:00|1226.5|1225.5|1225.5|1225|1226.5|1225.5|1225|1224.5|3679
1580989800000|2020-02-06 11:50:00|1226|1224.5|1224.5|1223.5|1226|1224.5|1224|1223.5|2968
1580990100000|2020-02-06 11:55:00|1224|1224|1226|1225|1226|1225.5|1224|1223|5631
1580990400000|2020-02-06 12:00:00|1226.5|1223.5|1226|1225|1226.5|1225.5|1225|1223.5|3164
1580990700000|2020-02-06 12:05:00|1225.5|1225.5|1227|1226.5|1228.5|1227|1225.5|1225.5|4449
1580991000000|2020-02-06 12:10:00|1227.5|1227|1228.5|1227.5|1229|1228|1227.5|1227|6189
1580991300000|2020-02-06 12:15:00|1228|1228|1228.5|1227.5|1229|1228.5|1228|1227.5|3277
1580991600000|2020-02-06 12:20:00|1228|1228|1228.5|1227.5|1228.5|1228|1228|1227.5|89
1580991900000|2020-02-06 12:25:00|1228|1228|1228.5|1227.5|1228.5|1228|1228|1227.5|11773
1580992200000|2020-02-06 12:30:00|1228|1227|1227|1226.5|1228.5|1227.5|1227|1226|5190
1580992500000|2020-02-06 12:35:00|1227.5|1227|1228|1227.5|1228.5|1227.5|1227.5|1227|10434
1580992800000|2020-02-06 12:40:00|1227.5|1227|1227|1226|1227.5|1227|1227|1226|1603
1580993100000|2020-02-06 12:45:00|1227.5|1226.5|1227.5|1227|1228.5|1227.5|1227|1226.5|5377
1580993400000|2020-02-06 12:50:00|1227|1226.5|1227|1226|1227|1226.5|1227|1226|2903
1580993700000|2020-02-06 12:55:00|1226.5|1225.5|1224|1223.5|1226.5|1225.5|1224|1223.5|3270
1580994000000|2020-02-06 13:00:00|1224.5|1224|1225|1224|1225.5|1225|1224.5|1224|9782
1580994300000|2020-02-06 13:05:00|1225.5|1224.5|1225.5|1224.5|1225.5|1225|1225.5|1224.5|501
1580994600000|2020-02-06 13:10:00|||||||||608
1580994900000|2020-02-06 13:15:00|1225|1224|1225.5|1225|1225.5|1225|1223.5|1223|6313
1580995200000|2020-02-06 13:20:00|1226|1225.5|1226.5|1225.5|1226.5|1226|1226|1225|2273
1580995500000|2020-02-06 13:25:00|1226|1226|1228.5|1227.5|1229|1227.5|1226|1226|7409
1580995800000|2020-02-06 13:30:00|1229|1228|1229|1228|1229|1228.5|1228.5|1228|5026
1580996100000|2020-02-06 13:35:00|1228.5|1227.5|1228.5|1228|1229|1228.5|1228|1227|7747
1580996400000|2020-02-06 13:40:00|1229|1227.5|1228|1227|1229|1228|1227.5|1227|9978
1580996700000|2020-02-06 13:45:00|1227.5|1226.5|1227|1226|1227.5|1227|1226.5|1225.5|2976
1580997000000|2020-02-06 13:50:00|1227.5|1226.5|1228.5|1227|1228.5|1228|1227|1226.5|5303
1580997300000|2020-02-06 13:55:00|1228|1227.5|1229.5|1228.5|1229.5|1228.5|1228|1227|4457
1580997600000|2020-02-06 14:00:00|1230|1229|1229|1227.5|1231|1230.5|1229|1227.5|11933
1580997900000|2020-02-06 14:05:00|1229.5|1228|1228|1227|1229.5|1228.5|1227.5|1227|9440
1580998200000|2020-02-06 14:10:00|1228.5|1227.5|1227|1226|1229|1228|1227|1226|4802
1580998500000|2020-02-06 14:15:00|1226.5|1225.5|1226.5|1225.5|1227|1225.5|1225.5|1225|7149
1580998800000|2020-02-06 14:20:00|1226|1225|1227|1226|1227.5|1226.5|1225|1224.5|5671
1580999100000|2020-02-06 14:25:00|1226.5|1225.5|1228|1226.5|1228|1226.5|1226.5|1225.5|4227
1580999400000|2020-02-06 14:30:00|1227.5|1226|1226.5|1225.5|1228.5|1228|1225.5|1225|9441
1580999700000|2020-02-06 14:35:00|1226|1226|1227|1226|1227.5|1226.5|1226|1225.5|11326
1581000000000|2020-02-06 14:40:00|1226.5|1225.5|1227|1226|1227.5|1226.5|1226|1225|12533
1581000300000|2020-02-06 14:45:00|1226.5|1226.5|1225|1224|1226.5|1226.5|1224.5|1223.5|12217
1581000600000|2020-02-06 14:50:00|1224.5|1224.5|1227.5|1226.5|1228|1226.5|1224.5|1224.5|4557
1581000900000|2020-02-06 14:55:00|1228|1227|1231|1230|1231|1230|1228|1227|10191
1581001200000|2020-02-06 15:00:00|1231.5|1230.5|1232|1231|1232|1231|1230.5|1229.5|15283
1581001500000|2020-02-06 15:05:00|1232.5|1231.5|1234.5|1233.5|1234.5|1233.5|1232.5|1231.5|7094
1581001800000|2020-02-06 15:10:00|1234|1233|1237.5|1236.5|1237.5|1236.5|1233.5|1233|9355
1581002100000|2020-02-06 15:15:00|1237|1236|1236|1235|1237.5|1237|1235.5|1235|25368
1581002400000|2020-02-06 15:20:00|1236.5|1235.5|1237.5|1236.5|1238|1237.5|1236.5|1235.5|10768
1581002700000|2020-02-06 15:25:00|1237|1237|1237.5|1236.5|1238|1237.5|1236.5|1236|16195
1581003000000|2020-02-06 15:30:00|1237|1237|1236.5|1235.5|1238|1237|1235|1234.5|24085
1581003300000|2020-02-06 15:35:00|1237|1236|1238|1237|1239|1237.5|1236.5|1235.5|13924
1581003600000|2020-02-06 15:40:00|1237.5|1237.5|1238.5|1238|1239|1238.5|1236|1235.5|16024
1581003900000|2020-02-06 15:45:00|1238|1237.5|1238|1237|1238.5|1237.5|1238|1237|4980
1581004200000|2020-02-06 15:50:00|1237.5|1237.5|1239.5|1239|1240|1239|1237.5|1237|18144
1581004500000|2020-02-06 15:55:00|1240|1239.5|1238.5|1237|1241|1240|1238.5|1237|11115
1581004800000|2020-02-06 16:00:00|1238|1237.5|1239.5|1239|1240|1239.5|1237.5|1237.5|18053
1581005100000|2020-02-06 16:05:00|1240|1239.5|1240.5|1239.5|1240.5|1240|1240|1239|9903
1581005400000|2020-02-06 16:10:00|1240|1240|1241.5|1241|1241.5|1241|1239.5|1239|26750
1581005700000|2020-02-06 16:15:00|1242|1241.5|1240.5|1239.5|1242.5|1241.5|1240.5|1239.5|7203
1581006000000|2020-02-06 16:20:00|1240|1240|1240|1239.5|1240|1240|1239.5|1239|12384
1581006300000|2020-02-06 16:25:00|1240.5|1240|1240.5|1239.5|1241|1240.5|1239|1238.5|22057
1581062400000|2020-02-07 08:00:00|1246|1241|1241.5|1239.5|1246|1242.5|1234.5|1233|4273
1581062700000|2020-02-07 08:05:00|1241|1240|1238|1236.5|1243|1241|1237|1235.5|8542
1581063000000|2020-02-07 08:10:00|1237.5|1236|1235|1234|1237.5|1236|1235|1234|1317
1581063300000|2020-02-07 08:15:00|1235.5|1233.5|1233.5|1231.5|1235.5|1233.5|1232|1231|4409
1581063600000|2020-02-07 08:20:00|1233|1231|1232.5|1231|1233.5|1231.5|1231|1229.5|3368
1581063900000|2020-02-07 08:25:00|1233|1231.5|1230|1228|1233.5|1231.5|1227.5|1226|7040
1581064200000|2020-02-07 08:30:00|1230.5|1228.5|1232|1230.5|1232|1230.5|1228|1227|1109
1581064500000|2020-02-07 08:35:00|1232.5|1231|1236|1234.5|1236|1234.5|1232.5|1231|1442
1581064800000|2020-02-07 08:40:00|1235.5|1234|1232.5|1230.5|1235.5|1234|1231.5|1230.5|804
1581065100000|2020-02-07 08:45:00|1232|1231|1230.5|1229|1232|1231|1230.5|1229|58
1581065400000|2020-02-07 08:50:00|1230|1228.5|1228.5|1227|1230|1228.5|1225.5|1223.5|8828
1581065700000|2020-02-07 08:55:00|1228|1226.5|1228.5|1226.5|1228.5|1227|1227.5|1226|412
1581066000000|2020-02-07 09:00:00|1228|1227|1226.5|1225.5|1228|1227|1226.5|1225.5|0
1581066300000|2020-02-07 09:05:00|1226|1226|1225.5|1224|1226|1226|1225.5|1224|110
1581066600000|2020-02-07 09:10:00|1226|1224.5|1226|1225|1226.5|1226|1225.5|1224|691
1581066900000|2020-02-07 09:15:00|1225.5|1224.5|1224.5|1223|1225.5|1224.5|1223|1222.5|3913
1581067200000|2020-02-07 09:20:00|1225|1223.5|1228|1227|1228|1227|1225|1223.5|7343
1581067500000|2020-02-07 09:25:00|1228.5|1226.5|1224.5|1224|1228.5|1226.5|1224.5|1223.5|4739
1581067800000|2020-02-07 09:30:00|1224|1223.5|1223|1222|1224|1223.5|1223|1221.5|741
1581068100000|2020-02-07 09:35:00|1223.5|1221.5|1225|1223.5|1225|1223.5|1222.5|1221|7051
1581068400000|2020-02-07 09:40:00|1224.5|1223|1222.5|1221.5|1224.5|1223.5|1222.5|1221.5|8103
1581068700000|2020-02-07 09:45:00|1222|1221|1224|1223|1224|1223|1220.5|1219.5|11873
1581069000000|2020-02-07 09:50:00|1224.5|1223.5|1225.5|1224.5|1225.5|1224.5|1224|1223|1589
1581069300000|2020-02-07 09:55:00|1226|1225|1227.5|1226|1228|1227|1225.5|1225|2646
1581069600000|2020-02-07 10:00:00|1227|1226.5|1227|1226.5|1227.5|1227|1227|1226.5|1405
1581069900000|2020-02-07 10:05:00|1227.5|1227|1228.5|1227.5|1228.5|1227.5|1227.5|1226.5|1176
1581070200000|2020-02-07 10:10:00|1228|1227|1224|1223|1228.5|1227|1223.5|1222.5|4048
1581070500000|2020-02-07 10:15:00|1224.5|1223.5|1223.5|1222|1225|1224|1223|1222|5374
1581070800000|2020-02-07 10:20:00|1223|1221.5|1223.5|1222.5|1223.5|1222.5|1222.5|1221.5|1313
1581071100000|2020-02-07 10:25:00|1224|1223|1223.5|1222|1225|1224|1222.5|1221.5|9935
1581071400000|2020-02-07 10:30:00|1224|1222.5|1223|1222|1224|1223|1222|1221|6613
1581071700000|2020-02-07 10:35:00|1223.5|1222.5|1224.5|1223|1224.5|1223.5|1223|1222.5|1787
1581072000000|2020-02-07 10:40:00|1225|1223.5|1225|1224|1225|1224|1224.5|1223.5|484
1581072300000|2020-02-07 10:45:00|1224.5|1224.5|1224.5|1223.5|1225|1224.5|1224|1223.5|3467
1581072600000|2020-02-07 10:50:00|1225|1224|1223.5|1222.5|1225.5|1224.5|1223.5|1222.5|5314
1581072900000|2020-02-07 10:55:00|1224|1223|1224.5|1223.5|1224.5|1223.5|1224|1223|3315
1581073200000|2020-02-07 11:00:00|1224|1223|1223.5|1222.5|1224|1223|1223|1222.5|1375
1581073500000|2020-02-07 11:05:00|1223|1222|1224|1223|1224|1223|1222|1221.5|6936
1581073800000|2020-02-07 11:10:00|1223.5|1222.5|1224|1223|1224|1223|1223.5|1222|3007
1581074100000|2020-02-07 11:15:00|1223.5|1222.5|1224|1223|1224|1223|1223|1222.5|2456
1581074400000|2020-02-07 11:20:00|1223.5|1222.5|1223.5|1223|1224|1223.5|1223.5|1222.5|7389
1581074700000|2020-02-07 11:25:00|1224|1222.5|1222.5|1221.5|1224|1222.5|1222|1221.5|4520
1581075000000|2020-02-07 11:30:00|1223|1222|1222.5|1221.5|1223|1222|1222|1221.5|2850
1581075300000|2020-02-07 11:35:00|1222|1221|1224|1223|1224.5|1223.5|1220.5|1220|17621
1581075600000|2020-02-07 11:40:00|1223.5|1223.5|1224.5|1223.5|1224.5|1223.5|1223.5|1223|4147
1581075900000|2020-02-07 11:45:00|1225|1224|1225|1224|1225.5|1225|1224|1223.5|7145
1581076200000|2020-02-07 11:50:00|1224.5|1223.5|1225.5|1224.5|1226|1225|1224|1223.5|3110
1581076500000|2020-02-07 11:55:00|1225|1225|1225.5|1224.5|1226|1225.5|1225|1224.5|4235
1581076800000|2020-02-07 12:00:00|1226|1223|1224.5|1223.5|1226|1224|1224.5|1223|385
1581077100000|2020-02-07 12:05:00|1224|1224|1225|1224|1226|1225.5|1224|1223|14745
1581077400000|2020-02-07 12:10:00|1224.5|1223.5|1224|1223|1225|1223.5|1223.5|1222.5|3847
1581077700000|2020-02-07 12:15:00|1223.5|1222.5|1224|1223|1224|1223|1223.5|1222.5|1112
1581078000000|2020-02-07 12:20:00|1223.5|1222.5|1223|1221.5|1223.5|1222.5|1221.5|1220.5|9409
1581078300000|2020-02-07 12:25:00|1223.5|1222|1223.5|1222.5|1224|1223|1223|1222|802
1581078600000|2020-02-07 12:30:00|1224|1223|1222.5|1221.5|1224|1223.5|1222.5|1221.5|5090
1581078900000|2020-02-07 12:35:00|1222|1221|1222.5|1222|1223|1222|1221.5|1221|2631
1581079200000|2020-02-07 12:40:00|1223|1222.5|1223|1222|1223|1222.5|1222.5|1221.5|4218
1581079500000|2020-02-07 12:45:00|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1193
1581079800000|2020-02-07 12:50:00|1222|1221|1222.5|1221.5|1222.5|1222|1222|1221|2488
1581080100000|2020-02-07 12:55:00|1222|1221|1223.5|1222.5|1224|1222.5|1221.5|1221|27724
1581080400000|2020-02-07 13:00:00|1223|1223|1222.5|1222|1223|1223|1222.5|1221.5|12262
1581080700000|2020-02-07 13:05:00|1223|1222.5|1222.5|1222|1223.5|1223|1222.5|1221.5|8934
1581081000000|2020-02-07 13:10:00|1223|1222.5|1222.5|1222|1223|1222.5|1222.5|1222|250
1581081300000|2020-02-07 13:15:00|1223|1222.5|1223|1222.5|1223|1222.5|1223|1222.5|289
1581081600000|2020-02-07 13:20:00|1223.5|1223|1223|1222|1224.5|1223.5|1222.5|1222|19169
1581081900000|2020-02-07 13:25:00|1222.5|1221.5|1223.5|1222.5|1224|1222.5|1221.5|1221|6814
1581082200000|2020-02-07 13:30:00|1224|1223|1221.5|1220.5|1226|1224|1221.5|1220.5|17584
1581082500000|2020-02-07 13:35:00|1221|1220|1221|1219.5|1221|1220|1219.5|1218|20428
1581082800000|2020-02-07 13:40:00|1220.5|1218.5|1220|1218.5|1220.5|1219.5|1219.5|1218.5|1635
1581083100000|2020-02-07 13:45:00|1219.5|1219|1220|1219|1220|1219.5|1219|1218|7774
1581083400000|2020-02-07 13:50:00|1219.5|1219.5|1220|1219|1220.5|1219.5|1219.5|1219|3059
1581083700000|2020-02-07 13:55:00|1220.5|1219.5|1219.5|1219|1221|1220|1219|1218|15754
1581084000000|2020-02-07 14:00:00|1219|1218.5|1223|1222|1223|1222|1219|1218.5|18228
1581084300000|2020-02-07 14:05:00|1222.5|1221.5|1221.5|1220|1223|1221.5|1221|1220|11996
1581084600000|2020-02-07 14:10:00|1221|1219.5|1220.5|1220|1221|1220|1219.5|1219|6510
1581084900000|2020-02-07 14:15:00|1220|1219.5|1220|1219|1221|1220|1219|1218.5|8025
1581085200000|2020-02-07 14:20:00|1219.5|1218.5|1220.5|1219.5|1220.5|1219.5|1219.5|1218.5|4482
1581085500000|2020-02-07 14:25:00|1220|1219|1220.5|1219.5|1220.5|1219.5|1219.5|1219|6224
1581085800000|2020-02-07 14:30:00|1220|1219|1219.5|1218.5|1222|1221|1219|1218|45630
1581086100000|2020-02-07 14:35:00|1219|1219|1220.5|1219.5|1220.5|1220|1219|1218.5|14848
1581086400000|2020-02-07 14:40:00|1220|1220|1222.5|1221.5|1222.5|1222|1220|1220|14107
1581086700000|2020-02-07 14:45:00|1222|1222|1222|1221|1223|1222|1222|1221|6736
1581087000000|2020-02-07 14:50:00|1221.5|1220.5|1223|1222|1223|1222.5|1221.5|1220.5|9837
1581087300000|2020-02-07 14:55:00|1222.5|1221.5|1224|1223|1224|1223|1222.5|1221.5|10979
1581087600000|2020-02-07 15:00:00|1223.5|1222.5|1222|1221|1223.5|1222.5|1221.5|1221|7822
1581087900000|2020-02-07 15:05:00|1221.5|1220.5|1223|1221.5|1223|1221.5|1220|1219|26789
1581088200000|2020-02-07 15:10:00|1222.5|1222|1223|1222.5|1223.5|1223|1222|1221|9052
1581088500000|2020-02-07 15:15:00|1223.5|1222|1224|1223|1224|1223.5|1223.5|1222|4214
1581088800000|2020-02-07 15:20:00|1223.5|1222.5|1224|1223|1224.5|1224|1223.5|1222.5|8733
1581089100000|2020-02-07 15:25:00|1223.5|1222.5|1223.5|1222.5|1224|1223|1223.5|1222.5|5183
1581089400000|2020-02-07 15:30:00|1224|1223|1226.5|1225.5|1226.5|1225.5|1223.5|1223|9432
1581089700000|2020-02-07 15:35:00|1226|1225|1227.5|1226.5|1228|1227|1226|1225|8939
1581090000000|2020-02-07 15:40:00|1227|1226|1228|1227|1228.5|1227.5|1225.5|1224.5|9933
1581090300000|2020-02-07 15:45:00|1227.5|1226.5|1229.5|1228.5|1229.5|1229|1227|1226|11134
1581090600000|2020-02-07 15:50:00|1229|1228|1230.5|1229.5|1231|1230|1229|1228|6250
1581090900000|2020-02-07 15:55:00|1230|1229|1229.5|1229|1230.5|1230|1229.5|1228.5|3191
1581091200000|2020-02-07 16:00:00|1229|1228.5|1232|1231|1232|1231.5|1229|1228|18236
1581091500000|2020-02-07 16:05:00|1232.5|1231.5|1232|1231.5|1232.5|1232|1231.5|1231|7028
1581091800000|2020-02-07 16:10:00|1232.5|1231|1229.5|1228.5|1232.5|1232|1229.5|1228.5|19693
1581092100000|2020-02-07 16:15:00|1229|1228|1229|1228|1229|1228|1227|1225.5|13461
1581092400000|2020-02-07 16:20:00|1228.5|1228.5|1228|1227|1229|1228.5|1228|1227|16205
1581092700000|2020-02-07 16:25:00|1228.5|1227.5|1225.5|1224|1228.5|1228|1225.5|1224|17255
1581321600000|2020-02-10 08:00:00|1226.5|1216|1222.5|1220|1226.5|1221.5|1212|1210|14686
1581321900000|2020-02-10 08:05:00|1222|1220.5|1215|1213.5|1224|1222|1213|1210|19435
1581322200000|2020-02-10 08:10:00|1215.5|1214|1214.5|1212.5|1215.5|1214.5|1213.5|1211.5|8207
1581322500000|2020-02-10 08:15:00|1214|1212|1216|1214.5|1216.5|1214.5|1212|1210.5|4778
1581322800000|2020-02-10 08:20:00|1215.5|1214|1217.5|1216|1219|1218|1215|1213|13599
1581323100000|2020-02-10 08:25:00|1217|1215.5|1220|1218.5|1221|1219.5|1217|1215|4151
1581323400000|2020-02-10 08:30:00|1220.5|1219|1220.5|1219|1221|1220|1219.5|1218|5582
1581323700000|2020-02-10 08:35:00|1220|1219.5|1220|1219|1221|1220.5|1219.5|1219|9475
1581324000000|2020-02-10 08:40:00|1219.5|1218.5|1218.5|1217.5|1219.5|1218.5|1218|1217.5|4309
1581324300000|2020-02-10 08:45:00|1219.5|1218|1220|1219|1220.5|1220|1219.5|1218|3883
1581324600000|2020-02-10 08:50:00|1219.5|1218.5|1218.5|1217|1221.5|1220.5|1218.5|1217|10462
1581324900000|2020-02-10 08:55:00|1218|1216.5|1219.5|1218.5|1219.5|1218.5|1217.5|1216.5|5110
1581325200000|2020-02-10 09:00:00|1219|1218|1221|1220|1221.5|1220.5|1219|1218|3484
1581325500000|2020-02-10 09:05:00|1221.5|1220.5|1219.5|1218.5|1222.5|1221|1218.5|1218|9151
1581325800000|2020-02-10 09:10:00|1219|1218|1219|1217.5|1219.5|1218.5|1218|1216.5|5051
1581326100000|2020-02-10 09:15:00|1218.5|1218|1219.5|1218.5|1220|1219|1218.5|1218|1957
1581326400000|2020-02-10 09:20:00|1219|1218|1219.5|1218|1219.5|1218.5|1218.5|1217.5|4045
1581326700000|2020-02-10 09:25:00|1219|1217.5|1219.5|1218|1219.5|1218.5|1218.5|1217.5|3251
1581327000000|2020-02-10 09:30:00|1219|1218.5|1220|1219|1220|1219|1219|1218.5|1091
1581327300000|2020-02-10 09:35:00|1220.5|1218.5|1221|1220|1221.5|1220.5|1220|1218.5|7283
1581327600000|2020-02-10 09:40:00|1220.5|1220.5|1220.5|1219.5|1221|1220.5|1220.5|1219.5|5338
1581327900000|2020-02-10 09:45:00|1220|1219|1220|1219|1221|1220|1219|1218.5|7602
1581328200000|2020-02-10 09:50:00|1219.5|1218.5|1220|1219|1220|1219|1217.5|1217|9050
1581328500000|2020-02-10 09:55:00|1219.5|1218.5|1219|1218|1220|1219|1219|1218|2829
1581328800000|2020-02-10 10:00:00|1218.5|1217.5|1220|1219|1220|1219.5|1218|1217.5|8160
1581329100000|2020-02-10 10:05:00|1219.5|1218.5|1220|1219|1220|1219|1219.5|1218.5|2240
1581329400000|2020-02-10 10:10:00|1219.5|1218.5|1220.5|1219.5|1220.5|1219.5|1219.5|1218.5|2591
1581329700000|2020-02-10 10:15:00|1220|1220|1221|1220|1221.5|1220.5|1220|1219.5|9669
1581330000000|2020-02-10 10:20:00|1220.5|1219.5|1220.5|1219|1222|1221|1220|1219|8615
1581330300000|2020-02-10 10:25:00|1220|1218.5|1219.5|1218|1220|1218.5|1219.5|1218|1858
1581330600000|2020-02-10 10:30:00|1220|1218.5|1222|1220.5|1222.5|1221.5|1219.5|1218.5|9597
1581330900000|2020-02-10 10:35:00|1222.5|1221|1224|1222.5|1224.5|1223|1222.5|1221|2758
1581331200000|2020-02-10 10:40:00|1224.5|1223|1222.5|1221.5|1225.5|1223.5|1221.5|1220.5|11964
1581331500000|2020-02-10 10:45:00|1222|1222|1223.5|1222.5|1224|1223.5|1221.5|1220.5|12071
1581331800000|2020-02-10 10:50:00|1224|1223|1220.5|1219.5|1225|1224|1220.5|1219.5|17565
1581332100000|2020-02-10 10:55:00|1221|1220|1221|1219.5|1221.5|1220.5|1221|1219.5|4197
1581332400000|2020-02-10 11:00:00|1221.5|1220|1225|1223.5|1225|1223.5|1221.5|1220|5068
1581332700000|2020-02-10 11:05:00|1225.5|1224|1228|1226|1228|1226|1225.5|1224|1291
1581333000000|2020-02-10 11:10:00|1228.5|1226.5|1227.5|1226|1229|1227|1227.5|1226|3629
1581333300000|2020-02-10 11:15:00|1228|1226.5|1229.5|1228|1230|1228.5|1228|1226.5|1545
1581333600000|2020-02-10 11:20:00|1229|1228.5|1230.5|1229.5|1230.5|1229.5|1228.5|1228|3170
1581333900000|2020-02-10 11:25:00|1230|1230|1227|1226.5|1230|1230|1226.5|1226|6128
1581334200000|2020-02-10 11:30:00|1226.5|1226|1226|1225|1227|1226.5|1225.5|1224.5|10639
1581334500000|2020-02-10 11:35:00|1226.5|1225.5|1227.5|1226|1227.5|1227|1225.5|1224.5|6646
1581334800000|2020-02-10 11:40:00|1228.5|1226.5|1229|1228|1229|1228|1228.5|1226.5|1305
1581335100000|2020-02-10 11:45:00|1229.5|1228.5|1229.5|1228|1230|1229.5|1228.5|1227.5|4005
1581335400000|2020-02-10 11:50:00|1229|1228.5|1229|1228|1229|1229|1229|1228|329
1581335700000|2020-02-10 11:55:00|1229.5|1228.5|1231|1229.5|1231|1229.5|1229.5|1228.5|4712
1581336000000|2020-02-10 12:00:00|1230|1230|1229|1228|1230|1230|1229|1227.5|960
1581336300000|2020-02-10 12:05:00|1229.5|1228.5|1230|1229|1230|1229|1229|1228.5|2569
1581336900000|2020-02-10 12:15:00|1229.5|1228.5|1229.5|1228|1229.5|1228.5|1228.5|1228|3329
1581337200000|2020-02-10 12:20:00|1230|1228.5|1229|1228|1231|1229.5|1229|1228|3616
1581337500000|2020-02-10 12:25:00|||||||||1079
1581337800000|2020-02-10 12:30:00||1228.5||1228.5||1228.5||1228.5|2013
1581338100000|2020-02-10 12:35:00||1228||1228||1228||1228|3342
1581338400000|2020-02-10 12:40:00|1229.5|1228.5|1229|1228|1229.5|1228.5|1229|1228|13298
1581338700000|2020-02-10 12:45:00|1228.5|1227.5|1227.5|1227|1229|1228|1226.5|1226|11114
1581339000000|2020-02-10 12:50:00|1228|1227.5|1227.5|1226.5|1228|1227.5|1227.5|1226.5|1490
1581339300000|2020-02-10 12:55:00|1228|1227|1230.5|1229.5|1230.5|1229.5|1227|1226.5|4008
1581339600000|2020-02-10 13:00:00|1230|1229|1229.5|1228.5|1230|1229|1229|1228.5|1722
1581339900000|2020-02-10 13:05:00|1229|1228|1227.5|1227|1229.5|1228|1227.5|1226.5|2315
1581340200000|2020-02-10 13:10:00|1228|1227.5|1228|1227|1228.5|1228|1228|1227|4089
1581340500000|2020-02-10 13:15:00|1228.5|1227.5|1229.5|1228.5|1229.5|1228.5|1228.5|1227.5|2397
1581340800000|2020-02-10 13:20:00|1230|1229|1230.5|1229.5|1231.5|1230.5|1230|1229|6045
1581341100000|2020-02-10 13:25:00|1230|1229|1229|1228|1230|1229|1229|1228|3915
1581341400000|2020-02-10 13:30:00|1228.5|1227.5|1229|1228|1229|1228|1227.5|1226.5|4207
1581341700000|2020-02-10 13:35:00|1228.5|1227.5|1228.5|1227.5|1229|1228|1228|1227|4311
1581342000000|2020-02-10 13:40:00|1229|1228|1230|1229|1230|1229|1228.5|1227.5|4374
1581342300000|2020-02-10 13:45:00|1229.5|1228.5|1229.5|1228.5|1229.5|1229|1229|1228.5|2738
1581342600000|2020-02-10 13:50:00|1229|1229|1230|1229|1230|1229.5|1229|1228.5|4106
1581342900000|2020-02-10 13:55:00|1230.5|1229.5|1228|1227|1230.5|1229.5|1228|1227|3913
1581343200000|2020-02-10 14:00:00|1227.5|1226.5|1227.5|1226.5|1228|1227|1227|1226.5|5314
1581343500000|2020-02-10 14:05:00|1227|1226|1227.5|1226.5|1228|1227|1226.5|1226|10547
1581343800000|2020-02-10 14:10:00|1227|1226|1223.5|1222.5|1227|1226|1223|1222.5|5435
1581344100000|2020-02-10 14:15:00|1223|1222|1225|1224|1225|1224|1223|1221|5834
1581344400000|2020-02-10 14:20:00|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|1222|1220.5|8957
1581344700000|2020-02-10 14:25:00|1225|1224|1226.5|1225.5|1227.5|1226.5|1225|1224|4724
1581345000000|2020-02-10 14:30:00|1227|1226|1228|1227|1228.5|1227.5|1226|1225|26057
1581345300000|2020-02-10 14:35:00|1227.5|1227.5|1226|1225|1227.5|1227.5|1226|1225|13879
1581345600000|2020-02-10 14:40:00|1225.5|1225.5|1226|1225|1226|1225.5|1225|1224.5|7658
1581345900000|2020-02-10 14:45:00|1226.5|1225.5|1229|1227.5|1229|1227.5|1226.5|1225.5|17422
1581346200000|2020-02-10 14:50:00|1229.5|1228|1228|1227|1229.5|1228.5|1228|1227|6236
1581346500000|2020-02-10 14:55:00|1227.5|1226.5|1229|1228|1229|1228|1227|1226.5|43429
1581346800000|2020-02-10 15:00:00|1228.5|1227.5|1227.5|1227|1229|1228|1227.5|1226.5|8086
1581347100000|2020-02-10 15:05:00|1227|1226.5|1226.5|1225.5|1228|1227|1226.5|1225.5|9734
1581347400000|2020-02-10 15:10:00|1226|1225|1224.5|1223.5|1226|1225|1224|1223|7424
1581347700000|2020-02-10 15:15:00|1225|1224|1227.5|1226|1228.5|1227.5|1225|1224|13396
1581348000000|2020-02-10 15:20:00|1227|1226.5|1226|1225|1227|1226.5|1226|1225|3903
1581348300000|2020-02-10 15:25:00|1226.5|1225.5|1228|1227.5|1228.5|1228|1226.5|1225.5|11940
1581348600000|2020-02-10 15:30:00|1228.5|1228|1228|1227.5|1229.5|1228.5|1228|1227.5|6363
1581348900000|2020-02-10 15:35:00|1228.5|1228|1228|1227.5|1229|1228.5|1228|1227.5|4859
1581349200000|2020-02-10 15:40:00|1227.5|1227|1226.5|1225.5|1228.5|1228|1226.5|1225.5|17987
1581349500000|2020-02-10 15:45:00|1226|1225|1225|1224.5|1226|1225|1224|1223|18428
1581349800000|2020-02-10 15:50:00|1225.5|1225|1225|1224.5|1226.5|1226|1225|1224.5|12830
1581350100000|2020-02-10 15:55:00|1224.5|1224|1225|1224.5|1225|1224.5|1224|1223.5|10338
1581350400000|2020-02-10 16:00:00|1225.5|1225|1224.5|1224|1225.5|1225|1224.5|1224|5849
1581350700000|2020-02-10 16:05:00|1225|1224.5|1224|1223|1225.5|1225|1223.5|1223|17334
1581351000000|2020-02-10 16:10:00|1223.5|1222.5|1222|1221|1223.5|1223|1220|1219|58757
1581351300000|2020-02-10 16:15:00|1221.5|1221.5|1223.5|1222.5|1223.5|1223|1221.5|1221|14904
1581351600000|2020-02-10 16:20:00|1223|1223|1222.5|1221.5|1223.5|1223|1222|1221.5|16401
1581351900000|2020-02-10 16:25:00|1222|1222|1221|1220.5|1223.5|1223|1221|1220.5|18429
1581408000000|2020-02-11 08:00:00|1195|1190.5|1216|1213|1219|1218|1194|1190.5|44533
1581408300000|2020-02-11 08:05:00|1215.5|1213.5|1215.5|1212|1229|1227|1213.5|1210|23326
1581408600000|2020-02-11 08:10:00|1215|1212.5|1229.5|1226.5|1231.5|1227|1213|1209.5|21952
1581408900000|2020-02-11 08:15:00|1230|1227|1229.5|1226.5|1238.5|1235|1228|1224.5|27229
1581409200000|2020-02-11 08:20:00|1229|1227|1237.5|1234.5|1238|1234.5|1228.5|1225|10008
1581409500000|2020-02-11 08:25:00|1238.5|1235|1235.5|1232.5|1244|1241.5|1235.5|1232|21779
1581409800000|2020-02-11 08:30:00|1235|1233|1227.5|1225.5|1235|1234|1227|1224.5|20972
1581410100000|2020-02-11 08:35:00|1228.5|1226|1227|1225|1234.5|1231.5|1226.5|1224.5|27486
1581410400000|2020-02-11 08:40:00|1228|1224.5|1228.5|1226|1230.5|1229|1226.5|1224.5|15216
1581410700000|2020-02-11 08:45:00|1228|1226.5|1226.5|1224.5|1228.5|1226.5|1225|1224|22306
1581411000000|2020-02-11 08:50:00|1227.5|1225|1235|1232|1241|1237|1227.5|1225|15914
1581411300000|2020-02-11 08:55:00|1234.5|1232.5|1226.5|1223.5|1235|1233.5|1226.5|1223|5306
1581411600000|2020-02-11 09:00:00|1226|1224|1230.5|1228.5|1231|1228.5|1224|1222|8879
1581411900000|2020-02-11 09:05:00|1230|1228|1230.5|1228.5|1231.5|1229.5|1228.5|1226.5|3557
1581412200000|2020-02-11 09:10:00|1231|1229|1233|1231.5|1234|1232.5|1230|1229|4180
1581412500000|2020-02-11 09:15:00|1232.5|1232|1234.5|1232.5|1236|1235|1232.5|1230.5|3710
1581412800000|2020-02-11 09:20:00|1235|1233|1239|1237.5|1239|1237.5|1235|1233|14694
1581413100000|2020-02-11 09:25:00|1239.5|1238|1237|1236|1241.5|1240|1236|1235.5|8816
1581413400000|2020-02-11 09:30:00|1236.5|1235.5|1235|1234|1239.5|1238|1233.5|1232.5|10659
1581413700000|2020-02-11 09:35:00|1235.5|1234.5|1238.5|1237|1238.5|1237|1235.5|1234.5|5405
1581414000000|2020-02-11 09:40:00|1238|1236.5|1245|1243|1245|1243.5|1238|1236.5|15573
1581414300000|2020-02-11 09:45:00|1245.5|1243.5|1246|1244|1246.5|1244|1245.5|1243.5|1417
1581414600000|2020-02-11 09:50:00|1245.5|1243.5|1242|1240.5|1247|1246.5|1241.5|1240|14522
1581414900000|2020-02-11 09:55:00|1242.5|1241|1240.5|1239|1243.5|1242|1240|1238.5|9125
1581415200000|2020-02-11 10:00:00|1241|1239.5|1243.5|1242|1244.5|1242.5|1241|1239.5|8496
1581415500000|2020-02-11 10:05:00|1244|1242.5|1242.5|1241.5|1244.5|1243.5|1242.5|1241.5|17440
1581415800000|2020-02-11 10:10:00|1243.5|1242|1242.5|1241|1243.5|1242|1241.5|1240.5|3001
1581416100000|2020-02-11 10:15:00|1242|1241.5|1250.5|1249|1251|1249|1241|1240|16010
1581416400000|2020-02-11 10:20:00|1251|1249.5|1252|1250.5|1252|1250.5|1250.5|1249|5362
1581416700000|2020-02-11 10:25:00|1252.5|1251|1249.5|1248|1255|1254.5|1249|1248|14851
1581417000000|2020-02-11 10:30:00|1249|1247.5|1258.5|1257|1259|1257.5|1246.5|1246|27208
1581417300000|2020-02-11 10:35:00|1258|1256.5|1264.5|1262.5|1265.5|1262.5|1257|1255.5|10572
1581417600000|2020-02-11 10:40:00|1265|1263|1270.5|1269|1272|1270|1265|1263|36112
1581417900000|2020-02-11 10:45:00|1270|1268|1267.5|1265.5|1271|1269|1265|1262.5|25746
1581418200000|2020-02-11 10:50:00|1267|1265|1262.5|1260.5|1267|1265|1262.5|1260.5|20272
1581418500000|2020-02-11 10:55:00|1262|1260|1256.5|1254|1262.5|1260.5|1254.5|1252|20309
1581418800000|2020-02-11 11:00:00|1256|1253.5|1251|1248.5|1256|1253.5|1250|1247.5|27842
1581419100000|2020-02-11 11:05:00|1250.5|1249|1250.5|1249|1252|1250|1249.5|1247.5|23112
1581419400000|2020-02-11 11:10:00|1251|1249.5|1253|1251|1254.5|1253|1251|1249|35545
1581419700000|2020-02-11 11:15:00|1252.5|1250|1251.5|1250|1254.5|1252.5|1251|1250|17923
1581420000000|2020-02-11 11:20:00|1252|1250.5|1251.5|1250.5|1254|1252.5|1251.5|1250|10412
1581420300000|2020-02-11 11:25:00|1252|1251|1261.5|1259|1262|1259|1252|1251|40060
1581420600000|2020-02-11 11:30:00|1262|1259.5|1258|1256|1263.5|1261.5|1257|1256|43769
1581420900000|2020-02-11 11:35:00|1257.5|1255.5|1253|1251|1258|1255.5|1253|1250.5|5972
1581421200000|2020-02-11 11:40:00|1252.5|1250.5|1256|1253.5|1256|1253.5|1250|1248.5|8199
1581421500000|2020-02-11 11:45:00|1256.5|1254|1262|1259.5|1262.5|1259.5|1256.5|1254|2723
1581421800000|2020-02-11 11:50:00|1261.5|1259|1261.5|1259.5|1261.5|1259.5|1259|1257|9283
1581422100000|2020-02-11 11:55:00|1261|1260|1264|1261.5|1267|1265|1260.5|1259.5|29043
1581422400000|2020-02-11 12:00:00|1263|1260|1264|1261.5|1264.5|1262|1262.5|1260|6350
1581422700000|2020-02-11 12:05:00|1263.5|1262|1260.5|1259|1264.5|1262.5|1258.5|1256.5|27968
1581423000000|2020-02-11 12:10:00|1260|1258.5|1253.5|1252|1260|1258.5|1253|1250.5|11656
1581423300000|2020-02-11 12:15:00|1253|1252.5|1254|1253|1254.5|1253.5|1253|1252|13865
1581423600000|2020-02-11 12:20:00|1253.5|1252.5|1253|1252|1253.5|1253|1246.5|1245.5|20621
1581423900000|2020-02-11 12:25:00|1254|1252.5|1254|1252.5|1255.5|1253.5|1252|1250.5|7186
1581424200000|2020-02-11 12:30:00|1253.5|1252|1255|1253.5|1255|1253.5|1252.5|1251|4895
1581424500000|2020-02-11 12:35:00|1254.5|1253|1248|1246|1254.5|1253|1248|1246|20414
1581424800000|2020-02-11 12:40:00|1247.5|1246.5|1244.5|1243|1247.5|1246.5|1244|1242|3630
1581425100000|2020-02-11 12:45:00|1245.5|1243.5|1245.5|1244.5|1247.5|1246|1245|1243.5|8062
1581425400000|2020-02-11 12:50:00|1246|1245|1250|1248.5|1250|1248.5|1246|1245|3303
1581425700000|2020-02-11 12:55:00|1249.5|1248|1250|1248.5|1250|1248.5|1248|1246.5|6815
1581426000000|2020-02-11 13:00:00|1249.5|1248|1250|1248|1250.5|1250|1249|1247|8970
1581426300000|2020-02-11 13:05:00|1249.5|1247.5|1247|1245.5|1249.5|1248|1245.5|1244|4421
1581426600000|2020-02-11 13:10:00|1246.5|1245|1245|1243.5|1246.5|1245|1245|1243|2414
1581426900000|2020-02-11 13:15:00|1245.5|1244|1245.5|1244|1250|1248.5|1245.5|1244|13457
1581427200000|2020-02-11 13:20:00|1245|1244.5|1240.5|1239|1245|1244.5|1240|1238|10830
1581427500000|2020-02-11 13:25:00|1240|1238.5|1243.5|1242|1244.5|1242.5|1239.5|1237.5|9326
1581427800000|2020-02-11 13:30:00|1244|1242.5|1243.5|1241.5|1245.5|1244|1241|1240|9868
1581428100000|2020-02-11 13:35:00|1243|1240|1236.5|1235.5|1243|1241.5|1236.5|1235.5|240231
1581428400000|2020-02-11 13:40:00|1237|1235|1233.5|1232|1238.5|1237|1231.5|1230|13367
1581428700000|2020-02-11 13:45:00|1234|1232.5|1234.5|1232.5|1237.5|1236|1232.5|1231|12076
1581429000000|2020-02-11 13:50:00|1234|1233|1233.5|1232|1234|1233.5|1232|1230.5|19139
1581429300000|2020-02-11 13:55:00|1234|1232.5|1233.5|1231.5|1234.5|1233.5|1230.5|1229.5|11135
1581429600000|2020-02-11 14:00:00|1234|1232|1230|1228|1234.5|1233.5|1230|1228|11653
1581429900000|2020-02-11 14:05:00|1229|1228.5|1232.5|1230.5|1232.5|1230.5|1227|1225.5|17902
1581430200000|2020-02-11 14:10:00|1230.5|1230|1228|1226|1232|1230.5|1226.5|1225|11471
1581430500000|2020-02-11 14:15:00|1228.5|1226.5|1228.5|1227|1231|1229.5|1228.5|1226.5|17416
1581430800000|2020-02-11 14:20:00|1229|1227.5|1232.5|1231|1233.5|1233|1227.5|1226.5|73804
1581431100000|2020-02-11 14:25:00|1232|1230.5|1242.5|1241|1242.5|1242|1229.5|1228|21800
1581431400000|2020-02-11 14:30:00|1243|1241.5|1243|1241|1244|1243|1241|1239|14872
1581431700000|2020-02-11 14:35:00|1242.5|1240.5|1240.5|1238.5|1242.5|1240.5|1235|1233.5|16678
1581432000000|2020-02-11 14:40:00|1241|1239|1249.5|1248.5|1250|1248.5|1240|1239|25853
1581432300000|2020-02-11 14:45:00|1248.5|1248|1255.5|1254.5|1255.5|1254.5|1247.5|1246.5|26548
1581432600000|2020-02-11 14:50:00|1256|1255|1253.5|1251.5|1257|1256|1249.5|1247|31125
1581432900000|2020-02-11 14:55:00|1253|1252|1255|1253.5|1256.5|1255|1253|1251.5|23434
1581433200000|2020-02-11 15:00:00|1253.5|1253|1254.5|1253.5|1255.5|1254.5|1249.5|1248|32211
1581433500000|2020-02-11 15:05:00|1254|1253|1249.5|1247.5|1256.5|1254.5|1249.5|1247|20782
1581433800000|2020-02-11 15:10:00|1249|1248|1257|1255.5|1257|1255.5|1247.5|1246.5|30776
1581434100000|2020-02-11 15:15:00|1256.5|1255|1251|1249|1257|1256|1251|1249|33874
1581434400000|2020-02-11 15:20:00|1250.5|1249.5|1250.5|1249.5|1255|1253.5|1250|1248|34296
1581434700000|2020-02-11 15:25:00|1251|1250|1254.5|1253|1254.5|1253|1250|1249|26097
1581435000000|2020-02-11 15:30:00|1254|1252.5|1253.5|1251.5|1254|1252.5|1250|1248|15464
1581435300000|2020-02-11 15:35:00|1253|1251|1249.5|1248.5|1253.5|1252|1249.5|1248.5|18596
1581435600000|2020-02-11 15:40:00|1250|1249|1249.5|1248.5|1256|1254|1249.5|1248|38647
1581435900000|2020-02-11 15:45:00|1250|1249|1248.5|1247|1251.5|1250.5|1243.5|1242|106267
1581436200000|2020-02-11 15:50:00|1248|1247.5|1246.5|1245.5|1248|1247.5|1246.5|1245|14965
1581436500000|2020-02-11 15:55:00|1247|1246|1248|1247|1250|1249|1247|1246|27476
1581436800000|2020-02-11 16:00:00|1247.5|1246.5|1248|1247|1249.5|1248|1246.5|1245.5|31765
1581437100000|2020-02-11 16:05:00|1248.5|1247.5|1247.5|1246.5|1251|1250|1247|1246.5|34597
1581437400000|2020-02-11 16:10:00|1247|1246|1243|1242|1247|1246.5|1242.5|1241.5|39011
1581437700000|2020-02-11 16:15:00|1242.5|1241.5|1246|1244.5|1247.5|1246.5|1242.5|1241|50126
1581438000000|2020-02-11 16:20:00|1245.5|1244|1245.5|1244.5|1246|1245|1243.5|1241.5|55346
1581438300000|2020-02-11 16:25:00|1246|1245|1246|1245|1247.5|1246.5|1244.5|1243.5|73214
1581494400000|2020-02-12 08:00:00|1261|1256|1252|1250.5|1264.5|1262|1252|1248|37633
1581494700000|2020-02-12 08:05:00|1252.5|1250|1236.5|1234.5|1253|1250.5|1236|1234|20264
1581495000000|2020-02-12 08:10:00|1237|1235|1231.5|1230|1237.5|1236.5|1227.5|1226|19295
1581495300000|2020-02-12 08:15:00|1232.5|1230.5|1217.5|1217|1234.5|1230.5|1216|1214|46324
1581495600000|2020-02-12 08:20:00|1218.5|1216.5|1218.5|1216|1225|1224|1214|1212|65038
1581495900000|2020-02-12 08:25:00|1219|1216.5|1220|1219|1222.5|1222|1213.5|1212.5|23472
1581496200000|2020-02-12 08:30:00|1219.5|1218.5|1225.5|1224|1227|1225|1219|1218|16407
1581496500000|2020-02-12 08:35:00|1226|1224.5|1217.5|1216|1226|1224.5|1217|1216|10268
1581496800000|2020-02-12 08:40:00|1217|1215|1220|1218|1220|1218|1213|1212|10996
1581497100000|2020-02-12 08:45:00|1219.5|1217.5|1210|1208.5|1219.5|1217.5|1210|1208.5|33611
1581497400000|2020-02-12 08:50:00|1210.5|1210|1211.5|1209|1213|1212|1207|1206|23701
1581497700000|2020-02-12 08:55:00|1211|1209.5|1214|1212.5|1215.5|1214|1211|1209.5|14208
1581498000000|2020-02-12 09:00:00|1214.5|1213|1211.5|1210|1215.5|1214|1211|1210|6861
1581498300000|2020-02-12 09:05:00|1211|1210.5|1216.5|1214.5|1216.5|1215|1211|1210.5|19761
1581498600000|2020-02-12 09:10:00|1217|1215|1220|1218.5|1221|1219.5|1217|1215|8182
1581498900000|2020-02-12 09:15:00|1219.5|1219|1221|1219.5|1221.5|1220|1217|1216.5|10914
1581499200000|2020-02-12 09:20:00|1220.5|1219|1219.5|1218.5|1221.5|1221|1219|1218.5|14839
1581499500000|2020-02-12 09:25:00|1219|1218|1218.5|1217.5|1221.5|1219.5|1217.5|1217|20659
1581499800000|2020-02-12 09:30:00|1219|1218|1218.5|1217.5|1219.5|1219|1218|1217|8041
1581500100000|2020-02-12 09:35:00|1218|1218|1212.5|1210.5|1219|1218|1210.5|1210|53267
1581500400000|2020-02-12 09:40:00|1213|1211|1210.5|1210|1213.5|1212.5|1209.5|1209|48118
1581500700000|2020-02-12 09:45:00|1211|1209.5|1214|1213.5|1215|1214.5|1209.5|1208.5|42308
1581501000000|2020-02-12 09:50:00|1214.5|1213|1216.5|1215.5|1217|1216|1214|1213|16104
1581501300000|2020-02-12 09:55:00|1216|1215|1205.5|1204|1216|1215.5|1205|1203.5|26679
1581501600000|2020-02-12 10:00:00|1205|1203.5|1209.5|1207.5|1210|1207.5|1204|1202.5|23205
1581501900000|2020-02-12 10:05:00|1210.5|1208|1207|1205.5|1211|1208.5|1205.5|1203.5|19144
1581502200000|2020-02-12 10:10:00|1206.5|1206|1202|1201|1206.5|1206|1200|1197.5|43920
1581502500000|2020-02-12 10:15:00|1202.5|1201.5|1205.5|1204|1205.5|1204|1202.5|1201.5|4015
1581502800000|2020-02-12 10:20:00|1205|1203.5|1202|1201|1205|1204.5|1201|1200|15725
1581503100000|2020-02-12 10:25:00|1202.5|1201.5|1199|1198|1202.5|1202|1197.5|1196.5|14771
1581503400000|2020-02-12 10:30:00|1199.5|1198.5|1206.5|1205|1206.5|1205|1197|1195.5|18409
1581503700000|2020-02-12 10:35:00|1207|1205.5|1213|1212|1214|1212.5|1206|1205|43868
1581504000000|2020-02-12 10:40:00|1213.5|1212.5|1219|1217|1219|1217|1213.5|1212.5|3107
1581504300000|2020-02-12 10:45:00|1219.5|1217.5|1217.5|1215.5|1221.5|1220|1217.5|1215.5|10044
1581504600000|2020-02-12 10:50:00|1218|1216|1214.5|1213|1218|1217|1212.5|1211|9592
1581504900000|2020-02-12 10:55:00|1214|1212|1211.5|1210.5|1214|1212|1211|1210|9889
1581505200000|2020-02-12 11:00:00|1212.5|1211|1212|1210.5|1213.5|1212|1212|1210.5|3256
1581505500000|2020-02-12 11:05:00|1211.5|1211|1211|1210|1213|1212|1210.5|1209.5|7092
1581505800000|2020-02-12 11:10:00|1211.5|1210.5|1213|1211.5|1213|1212.5|1210.5|1209.5|11730
1581506100000|2020-02-12 11:15:00|1213.5|1212|1211|1210|1213.5|1212.5|1211|1210|2680
1581506400000|2020-02-12 11:20:00|1211.5|1210.5|1211.5|1210.5|1211.5|1211|1211.5|1210|4737
1581506700000|2020-02-12 11:25:00|1212|1211|1210.5|1209.5|1212.5|1212|1209|1208|25465
1581507000000|2020-02-12 11:30:00|1211|1210|1212|1211|1213|1212|1211|1210|4674
1581507300000|2020-02-12 11:35:00|1211.5|1211.5|1216|1215|1216.5|1215|1211.5|1210.5|7470
1581507600000|2020-02-12 11:40:00|1216.5|1215.5|1219|1218|1220|1219|1216.5|1215.5|22395
1581507900000|2020-02-12 11:45:00|1218.5|1217.5|1218|1216|1220|1218.5|1217.5|1216|4024
1581508200000|2020-02-12 11:50:00|1217.5|1216.5|1216|1215|1217.5|1216.5|1215|1214|6795
1581508500000|2020-02-12 11:55:00|1216.5|1215.5|1218.5|1217.5|1220|1218|1216|1215.5|7380
1581508800000|2020-02-12 12:00:00|1223.5|1216.5|1220|1219|1223.5|1220|1220|1216.5|1494
1581509100000|2020-02-12 12:05:00|1219.5|1218.5|1219|1217.5|1219.5|1218.5|1218|1217|3619
1581509400000|2020-02-12 12:10:00|1219.5|1218|1224.5|1223|1224.5|1223|1219|1217.5|8020
1581509700000|2020-02-12 12:15:00|1224|1222.5|1223|1222|1226.5|1225|1222.5|1222|18407
1581510000000|2020-02-12 12:20:00|1222.5|1221.5|1221|1220|1222.5|1221.5|1221|1220|2892
1581510300000|2020-02-12 12:25:00|1220.5|1219.5|1219.5|1218.5|1220.5|1219.5|1218|1217|10587
1581510600000|2020-02-12 12:30:00|1219|1218|1218|1217|1220|1218|1217|1216|9481
1581510900000|2020-02-12 12:35:00|1218.5|1217.5|1214.5|1213.5|1218.5|1218|1212|1211.5|19295
1581511200000|2020-02-12 12:40:00|1214|1213|1214|1213|1214.5|1213.5|1214|1213|7278
1581511500000|2020-02-12 12:45:00|1213.5|1213.5|1214|1213|1214|1213.5|1211|1210|16071
1581511800000|2020-02-12 12:50:00|1214.5|1212.5|1210.5|1210|1214.5|1214|1210|1208.5|16929
1581512100000|2020-02-12 12:55:00|1211|1209.5|1213|1212.5|1214|1212.5|1211|1209.5|8472
1581512400000|2020-02-12 13:00:00|1212.5|1212|1211|1210|1212.5|1212|1210|1209.5|17322
1581512700000|2020-02-12 13:05:00|1211.5|1210.5|1211|1210|1212.5|1211.5|1210|1209|18760
1581513000000|2020-02-12 13:10:00|1210.5|1209.5|1209|1208|1210.5|1209.5|1208.5|1207|6357
1581513300000|2020-02-12 13:15:00|1208.5|1207.5|1205|1204|1209|1208|1205|1204|13401
1581513600000|2020-02-12 13:20:00|1205.5|1204.5|1205.5|1204.5|1206|1205|1205.5|1204|9252
1581513900000|2020-02-12 13:25:00|1205|1204|1205.5|1205|1207.5|1206.5|1204.5|1204|20104
1581514200000|2020-02-12 13:30:00|1206|1205.5|1206|1205|1207.5|1206.5|1205.5|1204.5|8643
1581514500000|2020-02-12 13:35:00|1206.5|1206|1209|1208.5|1209.5|1208.5|1206|1205|27042
1581514800000|2020-02-12 13:40:00|1208.5|1208|1212|1210.5|1212.5|1211|1208|1207.5|13800
1581515100000|2020-02-12 13:45:00|1211.5|1211|1208.5|1208|1211.5|1211|1208.5|1208|24819
1581515400000|2020-02-12 13:50:00|1208|1207.5|1206|1205|1208|1207.5|1204|1203|19385
1581515700000|2020-02-12 13:55:00|1205.5|1204.5|1208|1207|1208|1207|1205.5|1204.5|10459
1581516000000|2020-02-12 14:00:00|1207.5|1206.5|1206.5|1205.5|1207.5|1206.5|1205.5|1205|13504
1581516300000|2020-02-12 14:05:00|1207|1206|1209.5|1208.5|1212.5|1211|1207|1206|15486
1581516600000|2020-02-12 14:10:00|1209|1209|1209|1208|1210|1209|1209|1208|9263
1581516900000|2020-02-12 14:15:00|1208.5|1207.5|1207|1206|1208.5|1207.5|1205.5|1205|18317
1581517200000|2020-02-12 14:20:00|1206.5|1205.5|1208|1207|1208|1207.5|1205|1204.5|9668
1581517500000|2020-02-12 14:25:00|1208.5|1207.5|1209|1208.5|1210.5|1209|1207.5|1207|15125
1581517800000|2020-02-12 14:30:00|1209.5|1208|1210.5|1209.5|1212|1211.5|1209|1208|20856
1581518100000|2020-02-12 14:35:00|1210|1210|1212.5|1211.5|1212.5|1211.5|1210|1209.5|18907
1581518400000|2020-02-12 14:40:00|1212|1211|1210.5|1209.5|1214|1213|1210.5|1209.5|18935
1581518700000|2020-02-12 14:45:00|1211|1209|1212|1211.5|1212.5|1211.5|1211|1209|11606
1581519000000|2020-02-12 14:50:00|1211.5|1211|1208|1207.5|1212|1211|1207.5|1207|23126
1581519300000|2020-02-12 14:55:00|1207.5|1207|1207.5|1206.5|1209|1208.5|1207|1206|12875
1581519600000|2020-02-12 15:00:00|1208|1207|1211.5|1210.5|1212|1211.5|1207.5|1206.5|24389
1581519900000|2020-02-12 15:05:00|1212|1211|1214.5|1214|1214.5|1214|1211.5|1211|14072
1581520200000|2020-02-12 15:10:00|1215|1214.5|1221|1220.5|1221|1220.5|1213|1212|41030
1581520500000|2020-02-12 15:15:00|1220.5|1220|1217.5|1217|1221.5|1221|1217.5|1217|18523
1581520800000|2020-02-12 15:20:00|1217|1216.5|1219|1218|1219|1218.5|1217|1215.5|10928
1581521100000|2020-02-12 15:25:00|1219.5|1217.5|1217.5|1217|1219.5|1218.5|1215.5|1215|19758
1581521400000|2020-02-12 15:30:00|1218|1216.5|1214|1213.5|1218|1217|1214|1213.5|15046
1581521700000|2020-02-12 15:35:00|1213.5|1213|1210|1209.5|1214|1213|1210|1209.5|17184
1581522000000|2020-02-12 15:40:00|1210.5|1210|1211|1210|1212|1211|1208.5|1208|26440
1581522300000|2020-02-12 15:45:00|1210.5|1210.5|1211|1210|1212|1211.5|1210.5|1210|17517
1581522600000|2020-02-12 15:50:00|1211.5|1210.5|1210.5|1210|1213.5|1212.5|1210.5|1209.5|26153
1581522900000|2020-02-12 15:55:00|1211|1210.5|1214|1213|1214|1213|1211|1210.5|29494
1581523200000|2020-02-12 16:00:00|1214.5|1213.5|1212|1211.5|1214.5|1214|1212|1211.5|26211
1581523500000|2020-02-12 16:05:00|1211.5|1211|1210.5|1210|1212|1211.5|1210.5|1210|17727
1581523800000|2020-02-12 16:10:00|1211|1210.5|1211.5|1211|1212.5|1211.5|1210|1209.5|45556
1581524100000|2020-02-12 16:15:00|1211|1210.5|1211.5|1211|1213|1212|1211|1210.5|38711
1581524400000|2020-02-12 16:20:00|1212|1211.5|1212|1211.5|1214.5|1214|1212|1211.5|66990
1581524700000|2020-02-12 16:25:00|1211.5|1211|1211.5|1210|1213|1212|1208|1207.5|55829
1581580800000|2020-02-13 08:00:00|1214|1210.5|1201.5|1200|1214|1210.5|1201|1200|20816
1581581100000|2020-02-13 08:05:00|1201|1199.5|1189.5|1186.5|1201.5|1200|1184.5|1182.5|33692
1581581400000|2020-02-13 08:10:00|1190|1187|1176.5|1174|1191.5|1188|1175.5|1174|18683
1581581700000|2020-02-13 08:15:00|1176|1174.5|1168|1165.5|1176|1174.5|1167.5|1165|36263
1581582000000|2020-02-13 08:20:00|1167.5|1165|1166.5|1164|1168.5|1166.5|1160.5|1158.5|27288
1581582300000|2020-02-13 08:25:00|1166|1163|1164.5|1162.5|1173.5|1170.5|1159.5|1158|31362
1581582600000|2020-02-13 08:30:00|1165|1163|1163.5|1162|1165|1164|1157.5|1156|32114
1581582900000|2020-02-13 08:35:00|1163|1162.5|1159|1157|1168|1166.5|1157.5|1157|78030
1581583200000|2020-02-13 08:40:00|1158.5|1157.5|1153|1151.5|1158.5|1158|1150|1148.5|45067
1581583500000|2020-02-13 08:45:00|1152.5|1152|1149|1148|1153|1152|1148|1147.5|71129
1581583800000|2020-02-13 08:50:00|1149.5|1148.5|1145.5|1144|1150|1149.5|1145.5|1143.5|77026
1581584100000|2020-02-13 08:55:00|1145|1144.5|1155|1154|1156|1155.5|1145|1144.5|52753
1581584400000|2020-02-13 09:00:00|1156|1154.5|1151.5|1151|1156|1155|1147|1146.5|145150
1581584700000|2020-02-13 09:05:00|1151|1150.5|1146.5|1145|1155.5|1155|1144.5|1143.5|55344
1581585000000|2020-02-13 09:10:00|1147|1146|1149.5|1148.5|1152.5|1151|1145.5|1145|29261
1581585300000|2020-02-13 09:15:00|1149|1148|1150.5|1149.5|1154.5|1154|1147.5|1146|59740
1581585600000|2020-02-13 09:20:00|1150|1149|1151.5|1150|1153|1152.5|1149.5|1148|31941
1581585900000|2020-02-13 09:25:00|1151|1149.5|1149|1148|1151|1149.5|1146|1144|25308
1581586200000|2020-02-13 09:30:00|1149.5|1149|1150|1148.5|1150|1149|1147|1146|32457
1581586500000|2020-02-13 09:35:00|1150.5|1149|1153.5|1153|1154.5|1154|1149.5|1148.5|21371
1581586800000|2020-02-13 09:40:00|1153|1152.5|1148.5|1147.5|1153|1152.5|1147|1146.5|32167
1581587100000|2020-02-13 09:45:00|1149|1148|1151.5|1150.5|1151.5|1150.5|1148|1147.5|19770
1581587400000|2020-02-13 09:50:00|1151|1150|1152|1151.5|1153.5|1152.5|1150|1149.5|28966
1581587700000|2020-02-13 09:55:00|1152.5|1152|1153.5|1152.5|1157|1155.5|1152.5|1151.5|24678
1581588000000|2020-02-13 10:00:00|1154|1153|1157.5|1156|1159.5|1157.5|1152.5|1151.5|51659
1581588300000|2020-02-13 10:05:00|1157|1155.5|1156.5|1155|1157.5|1156|1154|1152.5|38804
1581588600000|2020-02-13 10:10:00|1156|1154.5|1153|1152.5|1157|1155|1152|1151.5|56482
1581588900000|2020-02-13 10:15:00|1152.5|1152|1155.5|1155|1157|1155.5|1152|1151.5|37723
1581589200000|2020-02-13 10:20:00|1155|1154.5|1153|1152|1157|1156|1152|1151.5|30495
1581589500000|2020-02-13 10:25:00|1152.5|1152.5|1152.5|1151.5|1153|1152.5|1151|1150|75872
1581589800000|2020-02-13 10:30:00|1152|1151|1148.5|1148|1152|1151.5|1147.5|1147|36844
1581590100000|2020-02-13 10:35:00|1148|1147.5|1142|1140.5|1148|1147.5|1140.5|1139.5|60134
1581590400000|2020-02-13 10:40:00|1141.5|1140|1140|1138.5|1141.5|1140.5|1138.5|1137.5|27793
1581590700000|2020-02-13 10:45:00|1139.5|1138|1140.5|1139.5|1141|1140|1137|1136|27643
1581591000000|2020-02-13 10:50:00|1140|1139|1138.5|1137|1142|1141|1137.5|1136.5|30424
1581591300000|2020-02-13 10:55:00|1138|1136.5|1138.5|1137.5|1138.5|1138|1137|1136.5|15358
1581591600000|2020-02-13 11:00:00|1139|1138|1136|1135|1139|1138.5|1136|1135|16225
1581591900000|2020-02-13 11:05:00|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1132|1131|25908
1581592200000|2020-02-13 11:10:00|1135|1134|1127|1126|1135|1134.5|1127|1125.5|18842
1581592500000|2020-02-13 11:15:00|1126.5|1125.5|1129.5|1128|1133|1132.5|1124.5|1123.5|21415
1581592800000|2020-02-13 11:20:00|1129|1127.5|1129.5|1128.5|1130|1128.5|1126|1125|9957
1581593100000|2020-02-13 11:25:00|1130.5|1130|1129.5|1128.5|1133.5|1132.5|1129|1127.5|25058
1581593400000|2020-02-13 11:30:00|1130|1129|1133.5|1132|1133.5|1132|1129.5|1128.5|12520
1581593700000|2020-02-13 11:35:00|1134|1132.5|1138|1137|1138.5|1137|1134|1132.5|14544
1581594000000|2020-02-13 11:40:00|1138.5|1136.5|1139.5|1138.5|1141|1140|1136.5|1136|25684
1581594300000|2020-02-13 11:45:00|1140|1139|1141|1140|1142.5|1141.5|1140|1139|9155
1581594600000|2020-02-13 11:50:00|1140.5|1139.5|1143.5|1142.5|1144|1143|1140|1138.5|21476
1581594900000|2020-02-13 11:55:00|1144|1143|1147|1146|1148|1147|1144|1143|32798
1581595200000|2020-02-13 12:00:00|1147.5|1146.5|1148|1146.5|1148|1146.5|1147.5|1146.5|4130
1581595500000|2020-02-13 12:05:00|1148.5|1147|1150.5|1150|1150.5|1150|1148.5|1147|8295
1581595800000|2020-02-13 12:10:00|1151|1149.5|1150.5|1148.5|1151|1150.5|1147.5|1145.5|38411
1581596100000|2020-02-13 12:15:00|1151|1149.5|1153|1152|1153|1152.5|1150.5|1149.5|10754
1581596400000|2020-02-13 12:20:00|1153.5|1152.5|1152.5|1151.5|1155|1154|1151.5|1150.5|47292
1581596700000|2020-02-13 12:25:00|1152|1151|1151|1150.5|1152|1151|1150.5|1149.5|16412
1581597000000|2020-02-13 12:30:00|1151.5|1150|1152|1151.5|1152|1151.5|1150.5|1149.5|18550
1581597300000|2020-02-13 12:35:00|1152.5|1152|1152.5|1151.5|1153|1152.5|1152|1151.5|3046
1581597600000|2020-02-13 12:40:00|1153|1152|1153|1152|1154|1153|1150.5|1149.5|14303
1581597900000|2020-02-13 12:45:00|1152.5|1151.5|1150.5|1149.5|1153|1152.5|1150.5|1149.5|6593
1581598200000|2020-02-13 12:50:00|1150|1149|1152|1151|1152.5|1151.5|1149.5|1149|10373
1581598500000|2020-02-13 12:55:00|1151.5|1150.5|1153|1152|1153|1152|1149.5|1149|11812
1581598800000|2020-02-13 13:00:00|1152.5|1152.5|1153|1152|1155|1154|1152.5|1151.5|6865
1581599100000|2020-02-13 13:05:00|1153.5|1152.5|1153.5|1153|1154|1153|1152.5|1151.5|11409
1581599400000|2020-02-13 13:10:00|1154|1152.5|1153|1152|1154|1153|1152.5|1151|8715
1581599700000|2020-02-13 13:15:00|1152.5|1151.5|1153|1152|1153.5|1152.5|1152.5|1151|10863
1581600000000|2020-02-13 13:20:00|1153.5|1152.5|1154|1153|1154.5|1153.5|1153.5|1152.5|5947
1581600300000|2020-02-13 13:25:00|1154.5|1153.5|1156|1155|1157.5|1157|1154|1153.5|11268
1581600600000|2020-02-13 13:30:00|1155.5|1155.5|1161.5|1160.5|1162|1161.5|1155.5|1154.5|17270
1581600900000|2020-02-13 13:35:00|1161|1161|1158|1157|1161|1161|1157|1155.5|20671
1581601200000|2020-02-13 13:40:00|1157.5|1156.5|1158.5|1157.5|1159.5|1158.5|1157|1156|16170
1581601500000|2020-02-13 13:45:00|1159|1158.5|1155|1154.5|1159|1158.5|1155|1154.5|7115
1581601800000|2020-02-13 13:50:00|1154.5|1154|1155.5|1154.5|1155.5|1155|1152.5|1152|11508
1581602100000|2020-02-13 13:55:00|1155|1154|1158|1157|1158|1157|1155|1154|15985
1581602400000|2020-02-13 14:00:00|1157.5|1156.5|1156.5|1155|1157.5|1156.5|1155.5|1154.5|7877
1581602700000|2020-02-13 14:05:00|1157|1156|1159|1158|1159|1158.5|1156.5|1155.5|18517
1581603000000|2020-02-13 14:10:00|1159.5|1158.5|1160.5|1159.5|1161.5|1161|1159.5|1158.5|17166
1581603300000|2020-02-13 14:15:00|1160|1159|1162.5|1161.5|1163|1162|1159.5|1159|989339
1581603600000|2020-02-13 14:20:00|1163|1162|1166.5|1165.5|1167.5|1166|1163|1162|14468
1581603900000|2020-02-13 14:25:00|1167|1166.5|1167|1165.5|1167.5|1167|1166|1165|100484
1581604200000|2020-02-13 14:30:00|1167.5|1166|1172.5|1171.5|1174|1172.5|1167.5|1166|45831
1581604500000|2020-02-13 14:35:00|1173|1172|1171|1170|1173|1172.5|1170.5|1170|13226
1581604800000|2020-02-13 14:40:00|1171.5|1170.5|1171.5|1170.5|1172|1171|1170.5|1170|11790
1581605100000|2020-02-13 14:45:00|1171|1171|1174.5|1173|1175|1174|1171|1170.5|12080
1581605400000|2020-02-13 14:50:00|1175|1173.5|1179.5|1178.5|1181|1180.5|1173.5|1172.5|43127
1581605700000|2020-02-13 14:55:00|1180|1179.5|1176.5|1175.5|1181|1180.5|1176|1174.5|25192
1581606000000|2020-02-13 15:00:00|1177|1176.5|1181.5|1180.5|1181.5|1180.5|1175.5|1174.5|35845
1581606300000|2020-02-13 15:05:00|1181|1180|1187|1186|1187|1186|1179.5|1178|41788
1581606600000|2020-02-13 15:10:00|1186.5|1185.5|1186.5|1185.5|1188.5|1187.5|1183|1182.5|53569
1581606900000|2020-02-13 15:15:00|1187|1187|1187|1185.5|1188.5|1188|1185.5|1184.5|56834
1581607200000|2020-02-13 15:20:00|1186.5|1186|1190|1189|1191|1190|1186.5|1186|41995
1581607500000|2020-02-13 15:25:00|1189.5|1189.5|1189.5|1189|1192|1191.5|1189|1188.5|49902
1581607800000|2020-02-13 15:30:00|1190|1189.5|1189.5|1188.5|1192|1191.5|1189|1188|33736
1581608100000|2020-02-13 15:35:00|1189|1188|1185|1184|1189.5|1189|1182.5|1181.5|41165
1581608400000|2020-02-13 15:40:00|1184.5|1184.5|1188|1187|1190|1189|1184.5|1184.5|26132
1581608700000|2020-02-13 15:45:00|1187.5|1186.5|1189|1188.5|1190|1188.5|1186.5|1186|34103
1581609000000|2020-02-13 15:50:00|1189.5|1189|1186.5|1186|1190|1189|1186.5|1186|28450
1581609300000|2020-02-13 15:55:00|1187|1186.5|1190|1189.5|1190|1189.5|1186.5|1186|106510
1581609600000|2020-02-13 16:00:00|1190.5|1190|1189.5|1188.5|1190.5|1190|1187|1186.5|38610
1581609900000|2020-02-13 16:05:00|1189|1188|1186|1185.5|1189|1188.5|1185.5|1185|24625
1581610200000|2020-02-13 16:10:00|1186.5|1186|1186|1185.5|1187|1186.5|1186|1185.5|19206
1581610500000|2020-02-13 16:15:00|1185.5|1185|1185.5|1184.5|1186|1185.5|1184.5|1183.5|41841
1581610800000|2020-02-13 16:20:00|1186|1185|1187.5|1186.5|1187.5|1186.5|1185.5|1185|30166
1581611100000|2020-02-13 16:25:00|1187|1187|1187.5|1186|1187.5|1187|1186|1185.5|27780
1581667200000|2020-02-14 08:00:00|1186|1182.5|1157|1154.5|1186|1182.5|1157|1153|23921
1581667500000|2020-02-14 08:05:00|1156.5|1155|1159|1157|1170.5|1164|1152.5|1150|36064
1581667800000|2020-02-14 08:10:00|1160.5|1157.5|1155.5|1152.5|1162|1160|1152.5|1151|9310
1581668100000|2020-02-14 08:15:00|1156.5|1153|1167.5|1165.5|1169|1166.5|1156.5|1153|8144
1581668400000|2020-02-14 08:20:00|1168|1166|1170.5|1168|1172|1169.5|1166.5|1166|7528
1581668700000|2020-02-14 08:25:00|1170|1167.5|1159|1158|1170|1167.5|1157|1155|14172
1581669000000|2020-02-14 08:30:00|1160|1158.5|1162.5|1161|1163.5|1161.5|1159.5|1158|11449
1581669300000|2020-02-14 08:35:00|1163.5|1161.5|1163.5|1162.5|1167|1164.5|1162.5|1161.5|6892
1581669600000|2020-02-14 08:40:00|1164.5|1162|1171|1170|1171.5|1170|1163.5|1162|4842
1581669900000|2020-02-14 08:45:00|1171.5|1169.5|1171|1169|1173|1171.5|1170|1168.5|22590
1581670200000|2020-02-14 08:50:00|1170.5|1169.5|1168|1167|1171.5|1170.5|1167.5|1167|7812
1581670500000|2020-02-14 08:55:00|1167.5|1166.5|1164|1162.5|1167.5|1166.5|1163.5|1162|10213
1581670800000|2020-02-14 09:00:00|1163.5|1162|1167|1165.5|1167.5|1165.5|1163|1162|5345
1581671100000|2020-02-14 09:05:00|1167.5|1166|1165.5|1164.5|1167.5|1166|1164.5|1163.5|5866
1581671400000|2020-02-14 09:10:00|1165|1164|1169|1167|1169|1167|1164|1163.5|8076
1581671700000|2020-02-14 09:15:00|1169.5|1167.5|1174.5|1173|1174.5|1173|1169|1167.5|9267
1581672000000|2020-02-14 09:20:00|1175|1173.5|1171.5|1170.5|1176.5|1175.5|1171.5|1170.5|17561
1581672300000|2020-02-14 09:25:00|1172|1170|1171|1170|1172.5|1171.5|1171|1170|11449
1581672600000|2020-02-14 09:30:00|1170.5|1169.5|1167|1165.5|1170.5|1170|1167|1165.5|10180
1581672900000|2020-02-14 09:35:00|1166|1165|1163|1162|1166|1165|1161.5|1161|22259
1581673200000|2020-02-14 09:40:00|1163.5|1162.5|1164.5|1163|1165.5|1164.5|1163.5|1162.5|8792
1581673500000|2020-02-14 09:45:00|1163.5|1163.5|1165|1163.5|1165.5|1164.5|1162.5|1161|20494
1581673800000|2020-02-14 09:50:00|1165.5|1164|1166|1164.5|1166|1165.5|1163.5|1163|10691
1581674100000|2020-02-14 09:55:00|1166.5|1165|1166.5|1165.5|1167|1166|1164.5|1163.5|14259
1581674400000|2020-02-14 10:00:00|1167|1165|1166|1165|1167|1165.5|1165|1164.5|9335
1581674700000|2020-02-14 10:05:00|1166.5|1165.5|1167.5|1166|1168.5|1168|1165|1164.5|12839
1581675000000|2020-02-14 10:10:00|1168.5|1166.5|1168|1166.5|1168.5|1167|1166|1165|6861
1581675300000|2020-02-14 10:15:00|1168.5|1167|1169|1168.5|1171.5|1171|1168.5|1167|8435
1581675600000|2020-02-14 10:20:00|1168.5|1168|1166.5|1165.5|1169|1168|1166|1164.5|9407
1581675900000|2020-02-14 10:25:00|1167|1166|1167|1166|1167|1166.5|1166|1164.5|10759
1581676200000|2020-02-14 10:30:00|1166.5|1165.5|1168|1167.5|1168.5|1168|1166|1165|26976
1581676500000|2020-02-14 10:35:00|1167.5|1167|1172|1171|1172|1171.5|1167.5|1167|15316
1581676800000|2020-02-14 10:40:00|1171.5|1170.5|1170.5|1170|1172|1170.5|1168.5|1167.5|26008
1581677100000|2020-02-14 10:45:00|1170|1169.5|1170.5|1170|1172|1171|1170|1169.5|8713
1581677400000|2020-02-14 10:50:00|1170|1169.5|1166|1165|1170.5|1169.5|1166|1165|9546
1581677700000|2020-02-14 10:55:00|1165.5|1164.5|1165.5|1164.5|1166|1165|1164.5|1164|7008
1581678000000|2020-02-14 11:00:00|1165|1165|1164.5|1163.5|1165.5|1165|1164|1163.5|9288
1581678300000|2020-02-14 11:05:00|1164|1164|1166.5|1165.5|1167|1166|1164|1163.5|9952
1581678600000|2020-02-14 11:10:00|1166|1166|1167|1166.5|1167|1166.5|1166|1165.5|7084
1581678900000|2020-02-14 11:15:00|1166.5|1166|1166.5|1166|1167.5|1166.5|1165.5|1164.5|12574
1581679200000|2020-02-14 11:20:00|1167|1166.5|1169.5|1168.5|1169.5|1168.5|1167|1166|10591
1581679500000|2020-02-14 11:25:00|1169|1168|1170|1169|1171|1170.5|1168.5|1167.5|14890
1581679800000|2020-02-14 11:30:00|1169.5|1168.5|1169|1168.5|1170|1169|1169|1168.5|8987
1581680100000|2020-02-14 11:35:00|1168.5|1168|1169.5|1168.5|1170|1169.5|1168.5|1168|23151
1581680400000|2020-02-14 11:40:00|1169|1169|1169.5|1168.5|1170|1169.5|1169|1168.5|9971
1581680700000|2020-02-14 11:45:00|1170|1169|1169.5|1168.5|1170|1169|1169|1168.5|5037
1581681000000|2020-02-14 11:50:00|1169|1169|1170.5|1169.5|1171.5|1171|1169|1168.5|15549
1581681300000|2020-02-14 11:55:00|1170|1169|1170|1169|1170.5|1169|1170|1169|3339
1581681600000|2020-02-14 12:00:00|1169.5|1168.5|1171.5|1170.5|1172|1170.5|1168|1167|14104
1581681900000|2020-02-14 12:05:00|1171|1170|1171.5|1170.5|1171.5|1170.5|1171|1169.5|10546
1581682200000|2020-02-14 12:10:00|1171|1171|1167.5|1166.5|1171|1171|1167.5|1166.5|7939
1581682500000|2020-02-14 12:15:00|1167|1167|1167.5|1166.5|1168|1167|1167|1166.5|4492
1581682800000|2020-02-14 12:20:00|1167|1166|1168|1167|1168.5|1167.5|1167|1166|8255
1581683100000|2020-02-14 12:25:00|1168.5|1167.5|1170.5|1169.5|1171.5|1170.5|1168.5|1167|18751
1581683400000|2020-02-14 12:30:00|1171|1170|1171.5|1170.5|1171.5|1171|1170.5|1169.5|8976
1581683700000|2020-02-14 12:35:00|1171|1170|1170.5|1169.5|1171|1170|1169.5|1168.5|6190
1581684000000|2020-02-14 12:40:00|1170|1170|1173|1172|1173|1172|1170|1169.5|8888
1581684300000|2020-02-14 12:45:00|1172.5|1171.5|1169.5|1169|1172.5|1172|1169.5|1168.5|7132
1581684600000|2020-02-14 12:50:00|1170|1168.5|1170.5|1169.5|1170.5|1169.5|1170|1168.5|6497
1581684900000|2020-02-14 12:55:00|1171|1170|1170.5|1169.5|1171|1170.5|1170.5|1169|15671
1581685200000|2020-02-14 13:00:00|1170|1169|1169.5|1168.5|1171|1170.5|1169|1168|7148
1581685500000|2020-02-14 13:05:00|1169|1168|1169.5|1168.5|1169.5|1168.5|1169|1168|4945
1581685800000|2020-02-14 13:10:00|1170|1169|1171.5|1170|1171.5|1170.5|1169|1168|15261
1581686100000|2020-02-14 13:15:00|1171|1169.5|1169.5|1169|1171|1170|1169.5|1168.5|6156
1581686400000|2020-02-14 13:20:00|1170|1169.5|1171.5|1170.5|1171.5|1171|1170|1169|9113
1581686700000|2020-02-14 13:25:00|1171|1170|1173.5|1172.5|1174|1172.5|1171|1170|4440
1581687000000|2020-02-14 13:30:00|1173|1171.5|1173.5|1172.5|1174.5|1172.5|1172|1171.5|23899
1581687300000|2020-02-14 13:35:00|1174|1173|1172|1171.5|1175|1174|1172|1171.5|8656
1581687600000|2020-02-14 13:40:00|1171.5|1171|1170|1169.5|1171.5|1171|1170|1169.5|3842
1581687900000|2020-02-14 13:45:00|1169.5|1169|1171.5|1170|1172|1171|1169.5|1168.5|19104
1581688200000|2020-02-14 13:50:00|1172|1170.5|1171.5|1170.5|1172|1171|1171.5|1170.5|8678
1581688500000|2020-02-14 13:55:00|1172|1171|1172|1171.5|1172.5|1172|1172|1171|6410
1581688800000|2020-02-14 14:00:00|1171.5|1171|1169.5|1168.5|1171.5|1171|1169.5|1168.5|5609
1581689100000|2020-02-14 14:05:00||1169||1169||1169||1169|1363
1581689400000|2020-02-14 14:10:00|1170|1169.5|1169.5|1168|1171|1170|1168.5|1168|28509
1581689700000|2020-02-14 14:15:00|1169|1168.5|1168|1167|1169.5|1168.5|1167|1166|12717
1581690000000|2020-02-14 14:20:00|1168.5|1167.5|1171.5|1170|1171.5|1170|1168|1167|18771
1581690300000|2020-02-14 14:25:00|1171|1170.5|1169.5|1168|1172|1171.5|1169|1168|13170
1581690600000|2020-02-14 14:30:00|1169|1168.5|1171.5|1171|1171.5|1171|1169|1168.5|78574
1581690900000|2020-02-14 14:35:00|1172|1171.5|1167|1166|1172|1171.5|1167|1165.5|26455
1581691200000|2020-02-14 14:40:00|1166.5|1165.5|1163.5|1162.5|1166.5|1166|1163.5|1162.5|13221
1581691500000|2020-02-14 14:45:00|1164|1163|1163|1162|1167|1165.5|1162.5|1161.5|19748
1581691800000|2020-02-14 14:50:00|1162.5|1162.5|1161|1160|1163.5|1163|1161|1160|15917
1581692100000|2020-02-14 14:55:00|1161.5|1160.5|1162|1160.5|1166|1165|1161.5|1159.5|34926
1581692400000|2020-02-14 15:00:00|1162.5|1161|1167|1166|1168|1167|1162.5|1161|25288
1581692700000|2020-02-14 15:05:00|1166.5|1166.5|1168.5|1168|1168.5|1168|1166.5|1166|19099
1581693000000|2020-02-14 15:10:00|1169|1167.5|1167|1166.5|1170|1169|1167|1166.5|13334
1581693300000|2020-02-14 15:15:00|1167.5|1167|1168|1167|1170.5|1169|1167.5|1166.5|24554
1581693600000|2020-02-14 15:20:00|1168.5|1167.5|1169|1168|1169|1168.5|1168|1167|8826
1581693900000|2020-02-14 15:25:00|1168.5|1167.5|1166|1165|1169|1168.5|1166|1165|17266
1581694200000|2020-02-14 15:30:00|1165.5|1164.5|1164|1163.5|1166|1165.5|1163.5|1163|20920
1581694500000|2020-02-14 15:35:00|1164.5|1164|1165.5|1164|1165.5|1164.5|1163.5|1162.5|15062
1581694800000|2020-02-14 15:40:00|1165|1164.5|1165|1164.5|1165.5|1164.5|1164.5|1164|11271
1581695100000|2020-02-14 15:45:00|1165.5|1165|1166|1165.5|1168|1167.5|1165.5|1165|28805
1581695400000|2020-02-14 15:50:00|1166.5|1166|1166|1165.5|1166.5|1166|1166|1165.5|14061
1581695700000|2020-02-14 15:55:00|1166.5|1166|1167|1166.5|1167|1166.5|1166.5|1166|17345
1581696000000|2020-02-14 16:00:00|1167.5|1167|1168|1167.5|1168.5|1168|1167|1166.5|23824
1581696300000|2020-02-14 16:05:00|1168.5|1168|1168|1167|1169|1168.5|1167.5|1167|13266
1581696600000|2020-02-14 16:10:00|1168.5|1167.5|1168.5|1168|1169|1168.5|1168|1167|15779
1581696900000|2020-02-14 16:15:00|1169|1168.5|1170|1169.5|1171.5|1170.5|1169|1168.5|38116
1581697200000|2020-02-14 16:20:00|1170.5|1170|1168.5|1168|1170.5|1170|1168.5|1168|39211
1581697500000|2020-02-14 16:25:00|1168|1167.5|1168|1166.5|1169|1168|1167|1166|19038
1581926400000|2020-02-17 08:00:00|1170|1163|1144.5|1142|1170|1168|1140.5|1136|27441
1581926700000|2020-02-17 08:05:00|1145|1142.5|1151|1149|1154.5|1152.5|1145|1142|7281
1581927000000|2020-02-17 08:10:00|1150.5|1148.5|1159|1157|1159.5|1157|1146.5|1144.5|26401
1581927300000|2020-02-17 08:15:00|1159.5|1157.5|1161|1159|1164|1162|1159|1157|18703
1581927600000|2020-02-17 08:20:00|1160.5|1158.5|1151|1149|1160.5|1158.5|1151|1149|12720
1581927900000|2020-02-17 08:25:00|1151.5|1149.5|1155|1153.5|1157|1154.5|1151.5|1149.5|14305
1581928200000|2020-02-17 08:30:00|1155.5|1154|1152|1150.5|1157|1156|1151.5|1150.5|9516
1581928500000|2020-02-17 08:35:00|1151.5|1150|1149.5|1148.5|1151.5|1150|1149|1148|4532
1581928800000|2020-02-17 08:40:00|1150|1149|1160|1158.5|1160|1158.5|1150|1149|22638
1581929100000|2020-02-17 08:45:00|1159.5|1159|1159.5|1158|1164|1163|1159.5|1158|13778
1581929400000|2020-02-17 08:50:00|1158.5|1157.5|1160.5|1158.5|1161|1160|1158|1156.5|4696
1581929700000|2020-02-17 08:55:00|1161|1159|1167|1165.5|1167|1165.5|1160.5|1158.5|7377
1581930000000|2020-02-17 09:00:00|1167.5|1165|1169|1167.5|1169|1168|1165.5|1164.5|4883
1581930300000|2020-02-17 09:05:00|1168.5|1167|1165|1163.5|1168.5|1167.5|1164|1162.5|5956
1581930600000|2020-02-17 09:10:00|1165.5|1163|1165.5|1164|1166|1164.5|1165|1163|6235
1581930900000|2020-02-17 09:15:00|1165|1164.5|1168.5|1167|1170|1169|1165|1163.5|8103
1581931200000|2020-02-17 09:20:00|1168|1166.5|1167.5|1165|1168|1166.5|1167.5|1165|295
1581931500000|2020-02-17 09:25:00|1167|1165.5|1167.5|1166|1167.5|1167|1163|1162.5|7955
1581931800000|2020-02-17 09:30:00|1167|1166.5|1169.5|1168|1171|1169.5|1167|1166.5|3068
1581932100000|2020-02-17 09:35:00|1169|1167.5|1167.5|1166.5|1169|1168|1167.5|1166.5|2421
1581932400000|2020-02-17 09:40:00|1167|1167|1169.5|1168.5|1169.5|1168.5|1167|1165|9699
1581932700000|2020-02-17 09:45:00|1169|1168|1168|1166|1169|1168|1168|1166|3037
1581933000000|2020-02-17 09:50:00|1167|1165.5|1163|1161|1167.5|1165.5|1163|1161|14872
1581933300000|2020-02-17 09:55:00|1163.5|1161.5|1161|1159|1163.5|1163|1159.5|1159|19273
1581933600000|2020-02-17 10:00:00|1161.5|1159.5|1163.5|1162|1163.5|1162.5|1160|1159|14412
1581933900000|2020-02-17 10:05:00|1164|1162.5|1164.5|1163.5|1164.5|1163.5|1163.5|1162|3158
1581934200000|2020-02-17 10:10:00|1164|1163|1168.5|1167.5|1169|1167.5|1164|1163|7481
1581934500000|2020-02-17 10:15:00|1169|1168|1168|1167|1171.5|1170.5|1168|1167|11562
1581934800000|2020-02-17 10:20:00|1167.5|1167.5|1169.5|1168.5|1169.5|1169|1167.5|1167.5|2980
1581935100000|2020-02-17 10:25:00|1169|1168|1171|1170|1172|1171.5|1168.5|1167.5|11211
1581935400000|2020-02-17 10:30:00|1171.5|1170.5|1170.5|1169|1171.5|1170.5|1169|1168.5|7782
1581935700000|2020-02-17 10:35:00|1170|1168.5|1170|1169|1170.5|1169|1169|1168.5|2439
1581936000000|2020-02-17 10:40:00|1170.5|1169.5|1172|1171|1172.5|1172|1170.5|1169.5|9844
1581936300000|2020-02-17 10:45:00|1172.5|1171.5|1171|1170|1174.5|1173.5|1171|1170|40825
1581936600000|2020-02-17 10:50:00|1171.5|1170.5|1170|1169|1171.5|1170.5|1170|1169|4891
1581936900000|2020-02-17 10:55:00|1169.5|1169.5|1170|1168.5|1170|1169.5|1169|1168.5|9857
1581937200000|2020-02-17 11:00:00|1170.5|1169|1171.5|1170.5|1171.5|1171|1169.5|1169|12210
1581937500000|2020-02-17 11:05:00|1172|1171|1173.5|1172.5|1175|1173.5|1172|1170.5|4595
1581937800000|2020-02-17 11:10:00|1174|1172|1176|1174.5|1176|1174.5|1174|1172|5678
1581938100000|2020-02-17 11:15:00|1176.5|1175|1174|1172.5|1176.5|1175.5|1174|1172.5|12805
1581938400000|2020-02-17 11:20:00|1173.5|1172|1172|1171|1173.5|1173|1172|1171|7418
1581938700000|2020-02-17 11:25:00|1171.5|1170.5|1171|1170.5|1171.5|1171|1170|1168.5|10383
1581939000000|2020-02-17 11:30:00|1170.5|1170|1172|1171|1172.5|1171.5|1170.5|1169.5|12853
1581939300000|2020-02-17 11:35:00|1172.5|1171.5|1173|1172|1173|1172|1172.5|1171.5|3775
1581939600000|2020-02-17 11:40:00|1173.5|1172.5|1176|1174.5|1176|1175.5|1173|1172.5|7362
1581939900000|2020-02-17 11:45:00|||||||||1
1581940200000|2020-02-17 11:50:00|1175.5|1174|1172|1171|1175.5|1174|1172|1171|13462
1581940500000|2020-02-17 11:55:00|1172.5|1171.5|1172|1170.5|1172.5|1172|1171|1170|10985
1581940800000|2020-02-17 12:00:00|1171|1168.5|1167.5|1165.5|1171|1170|1167.5|1165.5|4967
1581941100000|2020-02-17 12:05:00|1167|1166|1166.5|1165|1167.5|1166|1165|1164|6999
1581941400000|2020-02-17 12:10:00|1166|1165.5|1166.5|1165.5|1166.5|1165.5|1166|1165|5124
1581941700000|2020-02-17 12:15:00|1166|1165|1167.5|1166|1167.5|1167|1165.5|1165|6144
1581942000000|2020-02-17 12:20:00|1168|1166.5|1169.5|1168|1169.5|1168.5|1168|1166.5|2331
1581942300000|2020-02-17 12:25:00|1170|1168.5|1170|1169|1170.5|1169|1168.5|1167.5|4358
1581942600000|2020-02-17 12:30:00|1169.5|1168.5|1164.5|1163.5|1169.5|1169|1164.5|1163.5|9442
1581942900000|2020-02-17 12:35:00|1164|1163|1167|1165.5|1167|1166|1164|1163|5894
1581943200000|2020-02-17 12:40:00|1167.5|1166|1166|1165|1167.5|1166.5|1165.5|1164.5|2749
1581943500000|2020-02-17 12:45:00|1165.5|1164.5|1164|1162.5|1166|1165|1163.5|1162.5|6607
1581943800000|2020-02-17 12:50:00|1164.5|1163|1162|1161|1164.5|1164|1162|1161|8048
1581944100000|2020-02-17 12:55:00|1161.5|1161.5|1161.5|1160.5|1161.5|1161.5|1161.5|1160|1944
1581944400000|2020-02-17 13:00:00|1161|1161|1163.5|1162.5|1163.5|1162.5|1161|1161|5495
1581944700000|2020-02-17 13:05:00|1164|1163|1163.5|1162.5|1164|1163.5|1163|1162.5|3839
1581945000000|2020-02-17 13:10:00|1163|1162|1163.5|1162.5|1163.5|1162.5|1161.5|1160.5|10354
1581945300000|2020-02-17 13:15:00|1163|1162|1162.5|1161|1163.5|1162|1162.5|1161|1579
1581945600000|2020-02-17 13:20:00|1162|1160.5|1162|1160.5|1162|1160.5|1161.5|1160.5|830
1581945900000|2020-02-17 13:25:00|1162.5|1161|1163|1161.5|1163.5|1162.5|1162.5|1161|4545
1581946200000|2020-02-17 13:30:00|||||||||1027
1581946500000|2020-02-17 13:35:00|1163.5|1162|1163|1162|1163.5|1162.5|1163|1162|5674
1581946800000|2020-02-17 13:40:00|1162.5|1161.5|1159.5|1158.5|1162.5|1161.5|1159.5|1158|6953
1581947100000|2020-02-17 13:45:00|1160|1159|1158.5|1157.5|1160.5|1159.5|1158.5|1157|4869
1581947400000|2020-02-17 13:50:00|1158|1157|1158|1157.5|1158.5|1158|1157|1155.5|15795
1581947700000|2020-02-17 13:55:00|1158.5|1158|1159|1158|1159.5|1158|1158.5|1158|5466
1581948000000|2020-02-17 14:00:00|1158.5|1157.5|1158|1157|1159.5|1158.5|1158|1157|8025
1581948300000|2020-02-17 14:05:00|1158.5|1157.5|1159|1158|1159.5|1158.5|1158.5|1157.5|9770
1581948600000|2020-02-17 14:10:00|1159.5|1158.5|1159|1158|1160|1159.5|1158.5|1157.5|5497
1581948900000|2020-02-17 14:15:00|1158.5|1157.5|1158|1157|1158.5|1157.5|1157.5|1157|2635
1581949200000|2020-02-17 14:20:00|1157.5|1156.5|1156.5|1155.5|1157.5|1156.5|1156.5|1155.5|2970
1581949500000|2020-02-17 14:25:00|1156|1155|1155|1154|1156.5|1156|1154.5|1154|9423
1581949800000|2020-02-17 14:30:00|1155.5|1154.5|1154.5|1153.5|1155.5|1154.5|1153.5|1153|5468
1581950100000|2020-02-17 14:35:00|||||||||451
1581950400000|2020-02-17 14:40:00|1154|1153|1154|1153|1154|1153|1154|1153|3650
1581950700000|2020-02-17 14:45:00|1154.5|1153.5|1154.5|1154|1154.5|1154|1154.5|1153.5|7281
1581951000000|2020-02-17 14:50:00|1154|1153.5|1153|1152.5|1154.5|1153.5|1153|1152.5|4228
1581951300000|2020-02-17 14:55:00|1153.5|1153|1152.5|1151.5|1154|1153|1152|1151.5|15729
1581951600000|2020-02-17 15:00:00|1152|1152|1152.5|1151.5|1152.5|1152|1152|1151.5|957
1581951900000|2020-02-17 15:05:00|1152|1151|1152|1151|1152|1151|1152|1151|6854
1581952200000|2020-02-17 15:10:00|||||||||2227
1581952500000|2020-02-17 15:15:00|1151.5|1150.5|1154|1153|1154.5|1154|1151|1150.5|19964
1581952800000|2020-02-17 15:20:00|1153.5|1152.5|1155|1154.5|1155|1154.5|1153|1152.5|12681
1581953100000|2020-02-17 15:25:00|1155.5|1155|1156.5|1155.5|1156.5|1155.5|1155.5|1154.5|4393
1581953400000|2020-02-17 15:30:00|1157|1156|1156|1155|1157.5|1156.5|1155.5|1155|11262
1581953700000|2020-02-17 15:35:00|1156.5|1156|1155.5|1154.5|1156.5|1156|1154.5|1154|13848
1581954000000|2020-02-17 15:40:00|1156|1155|1156.5|1155.5|1156.5|1155.5|1155.5|1154.5|6667
1581954300000|2020-02-17 15:45:00|1157|1156|1159|1158|1159|1158|1156.5|1155.5|12209
1581954600000|2020-02-17 15:50:00|1159.5|1158.5|1161|1160|1161.5|1160.5|1159.5|1158.5|12606
1581954900000|2020-02-17 15:55:00|1161.5|1160.5|1161.5|1160.5|1161.5|1160.5|1161.5|1160.5|85
1581955200000|2020-02-17 16:00:00|1161|1160|1160.5|1159.5|1161|1160.5|1160|1159.5|21432
1581955500000|2020-02-17 16:05:00|1161|1160|1162.5|1161.5|1163.5|1162.5|1161|1160|13746
1581955800000|2020-02-17 16:10:00|1162|1162|1160.5|1159.5|1163|1162|1160.5|1159.5|23378
1581956100000|2020-02-17 16:15:00|1160|1160|1159|1158.5|1161|1160.5|1159|1158.5|25921
1581956400000|2020-02-17 16:20:00|1159.5|1159|1160.5|1159.5|1161.5|1160.5|1159.5|1158.5|18446
1581956700000|2020-02-17 16:25:00|1161|1160|1161|1160|1161.5|1160.5|1160.5|1159.5|23661
1582012800000|2020-02-18 08:00:00|1153.5|1146.5|1149.5|1148.5|1153.5|1149|1146|1145.5|6322
1582013100000|2020-02-18 08:05:00|1150|1149|1144.5|1142|1150.5|1149.5|1141.5|1139.5|21154
1582013400000|2020-02-18 08:10:00|1145|1142.5|1150.5|1149|1150.5|1149|1144.5|1142|3693
1582013700000|2020-02-18 08:15:00|1151|1149.5|1152.5|1151|1154.5|1152.5|1149|1147|9688
1582014000000|2020-02-18 08:20:00|1153.5|1151.5|1149.5|1148|1154|1152.5|1149|1148|5951
1582014300000|2020-02-18 08:25:00|1149|1147.5|1146|1145|1149|1147.5|1145.5|1144|1981
1582014600000|2020-02-18 08:30:00|1146.5|1145.5|1152.5|1150.5|1153.5|1152.5|1146.5|1145.5|7277
1582014900000|2020-02-18 08:35:00|1153|1151|1158|1156.5|1158.5|1157.5|1153|1151|5050
1582015200000|2020-02-18 08:40:00|1158.5|1157|1160.5|1159|1162|1160|1158|1157|8622
1582015500000|2020-02-18 08:45:00|1160|1158.5|1158.5|1157|1164|1161.5|1158.5|1157|6457
1582015800000|2020-02-18 08:50:00|1158|1156.5|1164.5|1162|1165|1162.5|1157|1155|5790
1582016100000|2020-02-18 08:55:00|1164|1162.5|1162.5|1161|1164.5|1162.5|1161|1160|8554
1582016400000|2020-02-18 09:00:00|1163.5|1161.5|1162|1160.5|1163.5|1162|1161|1160|3674
1582016700000|2020-02-18 09:05:00|1161.5|1160|1163.5|1162.5|1163.5|1163|1161.5|1160|8224
1582017000000|2020-02-18 09:10:00|1163|1162|1163|1162|1164.5|1163|1162.5|1161.5|5524
1582017300000|2020-02-18 09:15:00|1162.5|1161.5|1163|1162|1163|1162|1162|1161.5|813
1582017600000|2020-02-18 09:20:00|1162.5|1161.5|1162.5|1162|1163.5|1163|1162.5|1161.5|12881
1582017900000|2020-02-18 09:25:00|1163|1162.5|1164.5|1164|1164.5|1164|1162.5|1162|5265
1582018200000|2020-02-18 09:30:00|1165|1164.5|1166|1164.5|1169|1167.5|1165|1164|13389
1582018500000|2020-02-18 09:35:00|1166.5|1165|1162|1160.5|1167|1165.5|1162|1160.5|8142
1582018800000|2020-02-18 09:40:00|1162.5|1161|1164|1163|1164.5|1163.5|1162|1160.5|5248
1582019100000|2020-02-18 09:45:00|1163.5|1162|1161.5|1160.5|1163.5|1162|1161.5|1160.5|3028
1582019400000|2020-02-18 09:50:00|1161|1160|1164|1163|1164|1163.5|1161|1160|5501
1582019700000|2020-02-18 09:55:00|1163.5|1163.5|1166|1165|1166.5|1166|1163.5|1163.5|7304
1582020000000|2020-02-18 10:00:00|1165.5|1164.5|1165.5|1164|1166|1164.5|1164|1162.5|5462
1582020300000|2020-02-18 10:05:00|1166|1165|1167|1166|1167.5|1166|1166|1165|2058
1582020600000|2020-02-18 10:10:00|1166.5|1166.5|1164|1163|1168.5|1167.5|1162|1161|25047
1582020900000|2020-02-18 10:15:00|1164.5|1163.5|1163|1162|1165|1164.5|1162.5|1161.5|2823
1582021200000|2020-02-18 10:20:00|1162.5|1162.5|1163|1162|1165|1164|1162.5|1161.5|7019
1582021500000|2020-02-18 10:25:00|1162.5|1161|1161|1160|1163|1161.5|1160.5|1160|2255
1582021800000|2020-02-18 10:30:00|1160.5|1160.5|1161.5|1160.5|1163|1162.5|1160.5|1160.5|4329
1582022100000|2020-02-18 10:35:00|1161|1160|1159.5|1158|1162|1161|1158|1157|11083
1582022400000|2020-02-18 10:40:00|1159|1158.5|1158|1157|1160|1159.5|1158|1156.5|2892
1582022700000|2020-02-18 10:45:00|1157.5|1156.5|1157|1155.5|1158.5|1158|1156.5|1155.5|4267
1582023000000|2020-02-18 10:50:00|1156.5|1155|1156.5|1155|1160|1159|1155.5|1155|15673
1582023300000|2020-02-18 10:55:00|1156|1155.5|1156.5|1155.5|1157|1156|1156|1155|2602
1582023600000|2020-02-18 11:00:00|1157|1155|1155|1154|1157|1156.5|1155|1153.5|5118
1582023900000|2020-02-18 11:05:00|1156|1154.5|1154.5|1153.5|1156.5|1155|1154.5|1153|4063
1582024200000|2020-02-18 11:10:00|1154|1153|1153|1152|1155|1153.5|1153|1152|827
1582024500000|2020-02-18 11:15:00|1152.5|1151.5|1153|1152.5|1153.5|1153|1151.5|1151|7483
1582024800000|2020-02-18 11:20:00|1153.5|1153|1153|1152.5|1154|1153.5|1151.5|1150.5|6548
1582025100000|2020-02-18 11:25:00|1153.5|1152|1155|1154|1155.5|1155|1152.5|1151.5|7546
1582025400000|2020-02-18 11:30:00|1155.5|1154.5|1155|1154|1155.5|1154.5|1154|1153|3352
1582025700000|2020-02-18 11:35:00|1154.5|1153.5|1152|1151.5|1154.5|1153.5|1152|1151.5|2454
1582026000000|2020-02-18 11:40:00|1151.5|1151|1151.5|1150|1153|1152|1151|1150|7181
1582026300000|2020-02-18 11:45:00|1152|1150.5|1149|1148|1152.5|1151|1148.5|1147.5|6740
1582026600000|2020-02-18 11:50:00|1148.5|1147.5|1149|1148.5|1149|1148.5|1147|1146|4660
1582026900000|2020-02-18 11:55:00|1149.5|1149|1152.5|1151.5|1153.5|1152|1149|1148.5|11480
1582027200000|2020-02-18 12:00:00|1153|1151|1154.5|1153.5|1154.5|1153.5|1153|1151|6053
1582027500000|2020-02-18 12:05:00|1155|1154|1153|1152|1155|1154|1153|1151.5|4478
1582027800000|2020-02-18 12:10:00|1153.5|1152.5|1152.5|1151.5|1154|1153|1152|1151|1686
1582028100000|2020-02-18 12:15:00|1152|1151|1151.5|1150.5|1152.5|1151.5|1150.5|1150|4294
1582028400000|2020-02-18 12:20:00|1151|1150|1152|1150.5|1152.5|1151.5|1149|1147.5|17338
1582028700000|2020-02-18 12:25:00|1151.5|1151|1154|1153|1154|1153.5|1151.5|1150.5|7524
1582029000000|2020-02-18 12:30:00|1154.5|1153.5|1151.5|1150.5|1156.5|1155.5|1151.5|1150.5|10304
1582029300000|2020-02-18 12:35:00|1152|1151|1151.5|1150.5|1153|1152|1151.5|1150.5|3264
1582029600000|2020-02-18 12:40:00|1152|1151|1151|1150|1152|1151|1151|1150|3504
1582029900000|2020-02-18 12:45:00|1150.5|1149.5|1150.5|1149|1151|1150|1150|1149|3747
1582030200000|2020-02-18 12:50:00|1151|1149.5|1149.5|1149|1151.5|1150.5|1149|1148.5|6873
1582030500000|2020-02-18 12:55:00|1149|1148.5|1152.5|1151.5|1154|1153.5|1149|1148.5|16167
1582030800000|2020-02-18 13:00:00|1153|1152|1151|1150|1153.5|1152|1151|1150|6266
1582031100000|2020-02-18 13:05:00|1151.5|1150.5|1151|1150.5|1152|1151|1150.5|1149|5199
1582031400000|2020-02-18 13:10:00|1150.5|1150|1152.5|1151|1152.5|1151|1150.5|1149|3826
1582031700000|2020-02-18 13:15:00|1153|1151.5|1153|1152|1154|1153.5|1152.5|1151.5|10507
1582032000000|2020-02-18 13:20:00|1152.5|1152.5|1153|1152|1153.5|1153|1152.5|1151.5|7172
1582032300000|2020-02-18 13:25:00|1153.5|1151.5|1155.5|1154.5|1155.5|1154.5|1153.5|1151.5|5895
1582032600000|2020-02-18 13:30:00|1155|1154|1153.5|1152.5|1156|1154.5|1153|1151.5|9431
1582032900000|2020-02-18 13:35:00|1154|1153|1157.5|1156|1158|1156.5|1153.5|1152.5|20327
1582033200000|2020-02-18 13:40:00|1158|1156.5|1157.5|1156.5|1158|1157|1157|1156|1942
1582033500000|2020-02-18 13:45:00|1158|1157|1154.5|1154|1158|1157|1153.5|1152|12917
1582033800000|2020-02-18 13:50:00|1155|1154.5|1158|1157|1158.5|1157|1153.5|1153|13893
1582034100000|2020-02-18 13:55:00|1157.5|1156.5|1156|1155|1157.5|1157|1155|1154|15949
1582034400000|2020-02-18 14:00:00|1155.5|1154.5|1156.5|1155.5|1157.5|1156|1155.5|1154.5|6514
1582034700000|2020-02-18 14:05:00|1156|1156|1156.5|1155.5|1156.5|1156|1155|1154|9209
1582035000000|2020-02-18 14:10:00|1156|1156|1156.5|1155.5|1157|1156.5|1156|1155.5|4040
1582035300000|2020-02-18 14:15:00|1156|1155|1155.5|1155|1156.5|1155.5|1155.5|1155|4710
1582035600000|2020-02-18 14:20:00|1155|1154.5|1156.5|1155.5|1158|1157.5|1155|1154|12830
1582035900000|2020-02-18 14:25:00|1156|1156|1158.5|1158|1159|1158|1156|1155.5|6943
1582036200000|2020-02-18 14:30:00|1159|1157.5|1158.5|1157.5|1159|1158.5|1157.5|1156.5|13629
1582036500000|2020-02-18 14:35:00|1158|1157|1154|1153|1158|1157.5|1154|1152.5|8798
1582036800000|2020-02-18 14:40:00|1154.5|1153.5|1154.5|1153.5|1157|1156|1154|1153.5|17362
1582037100000|2020-02-18 14:45:00|1154|1154|1153.5|1152.5|1155|1154.5|1153|1152.5|10690
1582037400000|2020-02-18 14:50:00|1153|1153|1153.5|1152.5|1154|1153.5|1153|1152.5|7581
1582037700000|2020-02-18 14:55:00|1153|1153|1153|1151.5|1154|1153.5|1152|1151.5|11429
1582038000000|2020-02-18 15:00:00|1152.5|1152|1151|1150|1153|1152|1150|1149|25176
1582038300000|2020-02-18 15:05:00|1150|1149.5|1150|1149|1150.5|1150|1148.5|1146.5|11414
1582038600000|2020-02-18 15:10:00|1149.5|1148.5|1150.5|1149.5|1150.5|1150|1149|1148|22215
1582038900000|2020-02-18 15:15:00|1150|1149|1148.5|1147.5|1150|1149|1148|1146.5|12148
1582039200000|2020-02-18 15:20:00|1149|1148|1147|1146|1149|1148.5|1146.5|1145.5|21237
1582039500000|2020-02-18 15:25:00|1146.5|1145.5|1147.5|1146|1151.5|1151|1146|1145|26589
1582039800000|2020-02-18 15:30:00|1147|1146.5|1146|1145|1148|1147.5|1146|1145|5078
1582040100000|2020-02-18 15:35:00|1145.5|1144.5|1141.5|1140.5|1145.5|1144.5|1141|1140.5|11065
1582040400000|2020-02-18 15:40:00|1141|1140|1139.5|1138.5|1141|1140|1138.5|1137.5|19635
1582040700000|2020-02-18 15:45:00|1140|1139|1138.5|1137.5|1141.5|1141|1138|1137.5|14680
1582041000000|2020-02-18 15:50:00|1138|1137|1136.5|1135.5|1139|1138|1135.5|1135|16169
1582041300000|2020-02-18 15:55:00|1137|1136|1137.5|1136.5|1139.5|1138.5|1136.5|1136|10101
1582041600000|2020-02-18 16:00:00|1137|1136|1136|1135|1137|1136.5|1136|1134.5|11563
1582041900000|2020-02-18 16:05:00|1135.5|1134.5|1135|1134.5|1136|1135.5|1135|1134.5|19763
1582042200000|2020-02-18 16:10:00|1134.5|1134|1133.5|1133|1134.5|1134|1132|1131.5|39517
1582042500000|2020-02-18 16:15:00|1133|1132.5|1132.5|1132|1133|1132.5|1130.5|1130|26813
1582042800000|2020-02-18 16:20:00|1132|1131.5|1131|1130.5|1133|1132.5|1130|1129.5|33711
1582043100000|2020-02-18 16:25:00|1130.5|1130|1127|1126|1131|1130.5|1126.5|1125.5|87750
1582099200000|2020-02-19 08:00:00|1138.5|1133|1137.5|1134|1138.5|1134|1128|1124.5|11362
1582099500000|2020-02-19 08:05:00|1138|1134.5|1143|1140.5|1147.5|1146|1137.5|1134.5|9876
1582099800000|2020-02-19 08:10:00|1142.5|1139.5|1144.5|1142|1145|1142.5|1142|1139|2417
1582100100000|2020-02-19 08:15:00|1142|1141.5|1148.5|1146|1148.5|1146|1141|1139.5|23287
1582100400000|2020-02-19 08:20:00|1148|1145|1148|1145.5|1152|1149.5|1144.5|1144|5480
1582100700000|2020-02-19 08:25:00|1147.5|1146|1150.5|1148.5|1151|1149.5|1147.5|1145.5|4108
1582101000000|2020-02-19 08:30:00|1151|1149|1156|1153.5|1156|1154.5|1151|1149|9022
1582101300000|2020-02-19 08:35:00|1155.5|1154|1155|1152.5|1156|1155|1155|1152.5|1725
1582101600000|2020-02-19 08:40:00|1155.5|1153|1157|1154.5|1159|1157.5|1154|1153|14967
1582101900000|2020-02-19 08:45:00|1156.5|1154|1151.5|1150|1157|1155.5|1150|1149|15214
1582102200000|2020-02-19 08:50:00|1151|1149.5|1154.5|1152.5|1155|1153.5|1150.5|1149|3365
1582102500000|2020-02-19 08:55:00|1154|1152|1153.5|1151.5|1154|1152.5|1153|1151.5|200
1582102800000|2020-02-19 09:00:00|1154|1152|1153|1151.5|1155|1153.5|1152|1149.5|6117
1582103100000|2020-02-19 09:05:00|1152.5|1151|1153|1151|1153|1152.5|1152|1151|899
1582103400000|2020-02-19 09:10:00|1152.5|1150.5|1151.5|1150|1153|1152.5|1151.5|1150|4770
1582103700000|2020-02-19 09:15:00|1152|1150.5|1152|1150.5|1152.5|1151.5|1151|1150|5715
1582104000000|2020-02-19 09:20:00|1151.5|1151|1153|1151.5|1153|1152|1149.5|1149|8767
1582104300000|2020-02-19 09:25:00|1152.5|1151|1151|1149|1152.5|1151|1151|1149|3233
1582104600000|2020-02-19 09:30:00|1150.5|1148.5|1149.5|1148.5|1150.5|1149|1149|1147.5|1591
1582104900000|2020-02-19 09:35:00|1149|1148|1147|1145.5|1149.5|1148|1147|1145.5|2251
1582105200000|2020-02-19 09:40:00|1146.5|1145|1148|1146.5|1148|1146.5|1144.5|1143.5|2380
1582105500000|2020-02-19 09:45:00|1147.5|1146|1146.5|1145.5|1148|1146.5|1146.5|1145.5|1813
1582105800000|2020-02-19 09:50:00|1147|1146|1148|1146.5|1148|1146.5|1147|1145.5|1060
1582106100000|2020-02-19 09:55:00|1147.5|1147|1147.5|1146|1148|1147|1147|1146|3067
1582106400000|2020-02-19 10:00:00|1147|1145|1147.5|1146|1147.5|1146.5|1145.5|1144.5|6829
1582106700000|2020-02-19 10:05:00|1147|1145.5|1145|1144|1147|1145.5|1143.5|1142.5|5972
1582107000000|2020-02-19 10:10:00|1144.5|1143.5|1145.5|1144|1145.5|1144|1142.5|1141.5|8283
1582107300000|2020-02-19 10:15:00|1145|1143.5|1145.5|1144.5|1145.5|1144.5|1144|1143|2508
1582107600000|2020-02-19 10:20:00|1146|1145|1147|1146|1148|1147|1146|1145|3355
1582107900000|2020-02-19 10:25:00|1147.5|1146.5|1146.5|1145.5|1147.5|1146.5|1146.5|1145.5|2327
1582108200000|2020-02-19 10:30:00|1146|1145|1147.5|1146|1147.5|1146|1144|1143|3814
1582108500000|2020-02-19 10:35:00|1147|1146.5|1147|1146|1147.5|1146.5|1146.5|1145.5|5759
1582108800000|2020-02-19 10:40:00|1147.5|1146.5|1147.5|1146|1148|1147.5|1147.5|1146|2893
1582109100000|2020-02-19 10:45:00|1147|1146.5|1147.5|1146.5|1147.5|1146.5|1147|1146|68
1582109400000|2020-02-19 10:50:00|1148|1147|1147.5|1146.5|1149.5|1148|1147.5|1146|4439
1582109700000|2020-02-19 10:55:00|1147|1146|1147.5|1146|1147.5|1146.5|1146.5|1146|1515
1582110000000|2020-02-19 11:00:00|1147|1146.5|1147|1146|1147.5|1147|1146.5|1145.5|1665
1582110300000|2020-02-19 11:05:00|1146.5|1145.5|1146.5|1146|1147|1146|1146.5|1145.5|869
1582110600000|2020-02-19 11:10:00|1147|1146.5|1150|1149|1150|1149|1147|1146.5|3834
1582110900000|2020-02-19 11:15:00|1150.5|1149.5|1150.5|1149.5|1151.5|1150|1150|1149|3452
1582111200000|2020-02-19 11:20:00|1150|1149|1149.5|1148.5|1150|1149.5|1149|1148|3809
1582111500000|2020-02-19 11:25:00|1149|1148|1150|1149|1150|1149|1148.5|1147.5|3410
1582111800000|2020-02-19 11:30:00|1149.5|1148.5|1149.5|1149|1150|1149.5|1149.5|1148.5|1461
1582112100000|2020-02-19 11:35:00|1149|1148.5|1148|1146.5|1149.5|1149|1148|1146.5|3824
1582112400000|2020-02-19 11:40:00|1147.5|1146|1146.5|1145.5|1147.5|1146|1146|1145|2163
1582112700000|2020-02-19 11:45:00|1146|1146|1149|1148|1149.5|1148.5|1146|1146|4380
1582113000000|2020-02-19 11:50:00|1148.5|1147.5|1148|1146.5|1149|1147.5|1148|1146.5|2252
1582113300000|2020-02-19 11:55:00|1148.5|1147|1149|1148|1149.5|1149|1147.5|1146.5|9853
1582113600000|2020-02-19 12:00:00|1148.5|1147|1149|1148|1149.5|1148.5|1148.5|1147|2027
1582113900000|2020-02-19 12:05:00|1149.5|1148.5|1150|1149|1150|1149.5|1149.5|1148.5|726
1582114200000|2020-02-19 12:10:00|1150.5|1149.5|1149.5|1148.5|1152.5|1151.5|1149|1148.5|9601
1582114500000|2020-02-19 12:15:00|1150||1149.5||1150||1149.5||1358
1582114800000|2020-02-19 12:20:00|1150|1149|1151.5|1150|1151.5|1150.5|1148.5|1148|11917
1582115100000|2020-02-19 12:25:00|1150.5||1151||1151.5||1150.5||913
1582115400000|2020-02-19 12:30:00|1150.5|1149.5|1151|1150|1152|1151|1150|1149|4472
1582115700000|2020-02-19 12:35:00|1151.5|1150.5|1151.5|1150.5|1151.5|1151|1151|1150|2834
1582116000000|2020-02-19 12:40:00|1151|1150|1150.5|1149.5|1151|1150|1150.5|1149.5|1125
1582116300000|2020-02-19 12:45:00|1151|1150|1151|1150|1151|1150|1150|1149.5|1030
1582116600000|2020-02-19 12:50:00|1150.5|1149.5|1151|1150.5|1151|1150.5|1150|1149.5|1521
1582116900000|2020-02-19 12:55:00|1151.5|1151|1153.5|1152.5|1153.5|1153|1151.5|1150|7461
1582117200000|2020-02-19 13:00:00|1153|1152|1153.5|1152.5|1153.5|1153|1152.5|1151.5|4661
1582117500000|2020-02-19 13:05:00|1154|1153|1155.5|1154|1155.5|1155|1154|1153|5569
1582117800000|2020-02-19 13:10:00|1156|1154.5|1157.5|1156.5|1158.5|1157|1156|1154.5|23818
1582118100000|2020-02-19 13:15:00|1157|1156|1159|1158|1159|1158|1156.5|1155.5|15733
1582118400000|2020-02-19 13:20:00|1159.5|1158.5|1156.5|1155.5|1160|1159|1156.5|1155.5|7356
1582118700000|2020-02-19 13:25:00|1156|1155|1158.5|1157.5|1158.5|1157.5|1156|1155|4746
1582119000000|2020-02-19 13:30:00|1159|1157|1155.5|1154|1159|1157.5|1155.5|1154|4578
1582119300000|2020-02-19 13:35:00|1156|1154.5|1156.5|1155|1157.5|1156.5|1155|1154|10064
1582119600000|2020-02-19 13:40:00|1156|1155.5|1155.5|1154|1158|1157|1155.5|1154|1557
1582119900000|2020-02-19 13:45:00|1156|1154.5|1156.5|1155|1157|1155.5|1156|1154.5|713
1582120200000|2020-02-19 13:50:00|1156|1155.5|1155.5|1154|1156|1155.5|1155.5|1154|827
1582120500000|2020-02-19 13:55:00|1155|1154.5|1155.5|1154|1156|1155|1155|1154|3754
1582120800000|2020-02-19 14:00:00|1155|1154.5|1156|1155.5|1156|1155.5|1154.5|1153|8635
1582121100000|2020-02-19 14:05:00|1155.5|1155|1155|1154|1156|1155|1155|1153.5|4662
1582121400000|2020-02-19 14:10:00|1155.5|1154.5|1155.5|1154.5|1157|1156|1155|1154|4513
1582121700000|2020-02-19 14:15:00|1155|1154|1156.5|1155.5|1156.5|1155.5|1155|1153.5|6097
1582122000000|2020-02-19 14:20:00|1157|1156|1157|1156|1157|1156|1157|1155.5|1102
1582122300000|2020-02-19 14:25:00|1157.5|1156.5|1156|1155|1157.5|1156.5|1155.5|1154.5|4721
1582122600000|2020-02-19 14:30:00|1155.5|1154.5|1156|1155.5|1156.5|1156|1155|1154.5|4945
1582122900000|2020-02-19 14:35:00|1156.5|1156|1159|1158|1159|1158|1156.5|1156|2014
1582123200000|2020-02-19 14:40:00|1159.5|1158.5|1157.5|1157|1160|1159|1157.5|1157|6893
1582123500000|2020-02-19 14:45:00|1158|1156.5|1153|1152|1158|1156.5|1151.5|1151|25782
1582123800000|2020-02-19 14:50:00|1153.5|1152.5|1155.5|1154|1157.5|1156|1153.5|1152.5|6241
1582124100000|2020-02-19 14:55:00|1156|1154.5|1155.5|1154.5|1156|1155|1155|1154.5|4176
1582124400000|2020-02-19 15:00:00|1155|1155|1155|1154|1156|1155|1155|1154|5693
1582124700000|2020-02-19 15:05:00|1154.5|1153.5|1156|1155|1156|1155.5|1154.5|1153.5|7480
1582125000000|2020-02-19 15:10:00|1155.5|1154.5|1155|1154|1157|1156.5|1155|1154|9389
1582125300000|2020-02-19 15:15:00|1154.5|1154.5|1152.5|1152|1155|1154.5|1151.5|1150.5|10110
1582125600000|2020-02-19 15:20:00|1153|1152.5|1153|1152|1153.5|1153|1152.5|1151.5|13438
1582125900000|2020-02-19 15:25:00|1153.5|1152.5|1156|1155|1156.5|1155|1153|1152|72407
1582126200000|2020-02-19 15:30:00|1155.5|1154.5|1155|1154.5|1156|1155|1155|1154.5|2214
1582126500000|2020-02-19 15:35:00|1154.5|1154|1156.5|1155.5|1160|1158.5|1154.5|1153.5|21216
1582126800000|2020-02-19 15:40:00|1157|1156|1159|1157.5|1160|1159|1157|1156|17523
1582127100000|2020-02-19 15:45:00|1158.5|1158|1159.5|1158.5|1159.5|1158.5|1158|1157.5|2906
1582127400000|2020-02-19 15:50:00|1160|1159|1160.5|1160|1161|1160.5|1160|1159|13094
1582127700000|2020-02-19 15:55:00|1160|1159.5|1160.5|1160|1161|1160|1160|1159|26269
1582128000000|2020-02-19 16:00:00|1161|1159.5|1161|1160|1161.5|1161|1160|1159.5|8981
1582128300000|2020-02-19 16:05:00|1161.5||1161.5||1161.5||1161.5||2074
1582128600000|2020-02-19 16:10:00|1162|1160.5|1162.5|1161.5|1162.5|1161.5|1161|1160|10192
1582128900000|2020-02-19 16:15:00|1163|1162|1165.5|1164.5|1166|1165|1163|1162|39370
1582129200000|2020-02-19 16:20:00|1165|1164|1166.5|1165.5|1166.5|1166|1164.5|1163.5|34537
1582129500000|2020-02-19 16:25:00|1167|1166|1166.5|1165.5|1170|1169|1165|1164|82800
1582185600000|2020-02-20 08:00:00|1168.5|1160.5|1166.5|1163|1172|1168.5|1164.5|1160.5|13475
1582185900000|2020-02-20 08:05:00|1166|1163.5|1165.5|1164.5|1168.5|1167.5|1163|1160.5|28184
1582186200000|2020-02-20 08:10:00|1165|1164|1171.5|1169.5|1171.5|1169.5|1163.5|1162|14544
1582186500000|2020-02-20 08:15:00|1172|1169|1174|1172.5|1174|1173|1167|1165.5|24059
1582186800000|2020-02-20 08:20:00|1173.5|1171.5|1171.5|1170|1174|1172.5|1169.5|1168|8485
1582187100000|2020-02-20 08:25:00|1172|1170.5|1173.5|1171.5|1176|1174.5|1170|1169|23180
1582187400000|2020-02-20 08:30:00|1173|1172|1171.5|1170|1173.5|1172.5|1169.5|1168|11193
1582187700000|2020-02-20 08:35:00|1171|1169.5|1170.5|1169.5|1171|1170|1169.5|1168|8104
1582188000000|2020-02-20 08:40:00|1170|1170|1171.5|1170.5|1172.5|1171.5|1169|1168.5|39992
1582188300000|2020-02-20 08:45:00|1172|1171|1172.5|1171|1173|1172.5|1171|1170.5|8817
1582188600000|2020-02-20 08:50:00|1172|1171.5|1172|1171|1173.5|1172.5|1170|1169|11483
1582188900000|2020-02-20 08:55:00|1171.5|1170.5|1170.5|1169|1171.5|1170.5|1169.5|1168|15267
1582189200000|2020-02-20 09:00:00|1170|1168.5|1166|1164.5|1170.5|1170|1166|1163.5|39509
1582189500000|2020-02-20 09:05:00|1165.5|1164|1159|1158.5|1165.5|1164|1158.5|1157.5|29996
1582189800000|2020-02-20 09:10:00|1158.5|1158|1156|1155.5|1159.5|1158|1155|1154.5|23788
1582190100000|2020-02-20 09:15:00|1155.5|1155|1155.5|1154.5|1156.5|1155.5|1154|1152|13719
1582190400000|2020-02-20 09:20:00|1155|1154|1155|1154|1155.5|1155|1154|1153|14227
1582190700000|2020-02-20 09:25:00|1154.5|1154.5|1152.5|1151.5|1155.5|1154.5|1152|1151|15371
1582191000000|2020-02-20 09:30:00|1153|1152|1157|1155.5|1158|1157.5|1152.5|1151.5|32936
1582191300000|2020-02-20 09:35:00|1157.5|1156|1158.5|1157.5|1161|1160.5|1157|1155.5|17514
1582191600000|2020-02-20 09:40:00|1158|1157|1154|1153|1158|1157|1154|1152.5|9120
1582191900000|2020-02-20 09:45:00|1154.5|1153.5|1158|1157|1158|1157|1154.5|1153|15129
1582192200000|2020-02-20 09:50:00|1158.5|1157.5|1161|1160.5|1161.5|1160.5|1157.5|1156.5|20110
1582192500000|2020-02-20 09:55:00|1161.5|1161|1162|1161|1165|1164|1161|1160.5|18396
1582192800000|2020-02-20 10:00:00|1161.5|1161.5|1161|1160|1163.5|1163|1161|1160|17081
1582193100000|2020-02-20 10:05:00|1160.5|1160.5|1160|1159|1161|1160.5|1159.5|1159|9200
1582193400000|2020-02-20 10:10:00|1160.5|1159.5|1161|1160.5|1161|1160.5|1160|1159.5|8081
1582193700000|2020-02-20 10:15:00|1160.5|1160|1160|1159|1161|1160.5|1159.5|1159|12374
1582194000000|2020-02-20 10:20:00|1159.5|1159.5|1159|1158|1160|1159.5|1158|1157.5|7565
1582194300000|2020-02-20 10:25:00|1159.5|1158.5|1161|1160|1163|1162.5|1159.5|1158|19807
1582194600000|2020-02-20 10:30:00|1160.5|1160.5|1156.5|1155.5|1160.5|1160.5|1156.5|1155|14505
1582194900000|2020-02-20 10:35:00|1156|1156|1153|1152|1156|1156|1153|1152|7308
1582195200000|2020-02-20 10:40:00|1153.5|1152.5|1155|1154.5|1156|1155|1152.5|1152|17130
1582195500000|2020-02-20 10:45:00|1154.5|1154|1156.5|1156|1156.5|1156|1153.5|1153|11869
1582195800000|2020-02-20 10:50:00|1157|1156.5|1157|1156|1158|1157.5|1156.5|1156|14846
1582196100000|2020-02-20 10:55:00|1156.5|1155.5|1156|1155.5|1157|1156.5|1155.5|1155|15182
1582196400000|2020-02-20 11:00:00|1155.5|1155|1153.5|1152.5|1156|1155.5|1153.5|1152.5|13536
1582196700000|2020-02-20 11:05:00|1154|1153|1156.5|1155.5|1156.5|1156|1154|1152.5|11471
1582197000000|2020-02-20 11:10:00|1156|1156|1157|1155.5|1157.5|1157|1156|1155.5|6625
1582197300000|2020-02-20 11:15:00|1156.5|1156|1160.5|1159.5|1161|1160|1156.5|1156|8173
1582197600000|2020-02-20 11:20:00|1160|1159|1161|1160.5|1162|1161|1159.5|1159|8054
1582197900000|2020-02-20 11:25:00|1160.5|1160|1157.5|1157|1160.5|1160|1157.5|1156.5|7465
1582198200000|2020-02-20 11:30:00|1158|1157.5|1159|1158.5|1159.5|1159|1157.5|1157|3081
1582198500000|2020-02-20 11:35:00|1159.5|1159|1160.5|1160|1160.5|1160|1159|1158.5|5553
1582198800000|2020-02-20 11:40:00|1160|1159.5|1159.5|1159|1160.5|1160|1159.5|1159|16364
1582199100000|2020-02-20 11:45:00|1159|1158.5|1156.5|1156|1159.5|1159|1156|1155.5|14553
1582199400000|2020-02-20 11:50:00|1156|1155.5|1156|1155.5|1157|1156.5|1155.5|1154|5929
1582199700000|2020-02-20 11:55:00|1156.5|1156|1153|1152|1157|1156.5|1153|1152|8996
1582200000000|2020-02-20 12:00:00|1158.5|1153|1157|1156.5|1158.5|1156.5|1154.5|1152.5|11784
1582200300000|2020-02-20 12:05:00|1157.5|1157|1156|1155|1157.5|1157|1156|1154.5|4491
1582200600000|2020-02-20 12:10:00|1156.5|1155.5|1160.5|1159|1160.5|1159.5|1156.5|1155.5|13855
1582200900000|2020-02-20 12:15:00|1161|1159.5|1164|1163|1164|1163|1161|1159.5|7638
1582201200000|2020-02-20 12:20:00|1164.5|1163.5|1166|1165|1166.5|1165|1164.5|1163|18317
1582201500000|2020-02-20 12:25:00|1166.5|1166|1166|1165|1168|1167.5|1164.5|1163|14854
1582201800000|2020-02-20 12:30:00|1166.5|1165.5|1168|1167|1168|1167.5|1166.5|1165.5|3924
1582202100000|2020-02-20 12:35:00|1167.5|1166.5|1163|1162|1167.5|1166.5|1163|1162|8384
1582202400000|2020-02-20 12:40:00|1163.5|1162.5|1164.5|1163|1165|1164|1163.5|1162.5|5075
1582202700000|2020-02-20 12:45:00|1164|1163.5|1165.5|1165|1165.5|1165|1164|1163|1409
1582203000000|2020-02-20 12:50:00|1166|1165.5|1163|1162.5|1166.5|1166|1162.5|1161.5|8154
1582203300000|2020-02-20 12:55:00|1163.5|1163|1164|1163.5|1166|1165|1163.5|1162.5|3677
1582203600000|2020-02-20 13:00:00|1163.5|1163|1161.5|1161|1164|1163.5|1161.5|1161|9931
1582203900000|2020-02-20 13:05:00|1161|1160.5|1159|1158.5|1161|1160.5|1158.5|1157.5|12008
1582204200000|2020-02-20 13:10:00|1159.5|1158|1160.5|1160|1160.5|1160|1159|1158|5234
1582204500000|2020-02-20 13:15:00|1161|1160.5|1161.5|1160.5|1163.5|1162|1161|1160|9068
1582204800000|2020-02-20 13:20:00|1162|1161|1161|1160|1163|1162.5|1160.5|1160|7946
1582205100000|2020-02-20 13:25:00|1160.5|1159.5|1160|1158.5|1160.5|1160|1159.5|1158.5|4938
1582205400000|2020-02-20 13:30:00|1160.5|1159|1161|1160.5|1161.5|1160.5|1159.5|1158.5|9837
1582205700000|2020-02-20 13:35:00|1160.5|1160|1158|1157.5|1160.5|1160|1157.5|1157|9138
1582206000000|2020-02-20 13:40:00|1157.5|1157|1155|1154|1158|1157|1154.5|1153.5|16374
1582206300000|2020-02-20 13:45:00|1154|1153.5|1155|1154.5|1157|1156|1153.5|1153|17083
1582206600000|2020-02-20 13:50:00|1154.5|1154|1156|1155|1156|1155.5|1154|1153|10683
1582206900000|2020-02-20 13:55:00|1155.5|1155.5|1155|1154.5|1157|1156|1155|1154|7239
1582207200000|2020-02-20 14:00:00|1154.5|1154|1152.5|1152|1154.5|1154|1152.5|1152|6675
1582207500000|2020-02-20 14:05:00|1153|1152.5|1149|1148.5|1153|1152.5|1149|1148.5|18822
1582207800000|2020-02-20 14:10:00|1149.5|1149|1150|1149.5|1150.5|1149.5|1148.5|1148|18419
1582208100000|2020-02-20 14:15:00|1149.5|1149|1149.5|1149|1151.5|1150.5|1149|1148|11573
1582208400000|2020-02-20 14:20:00|1150|1149.5|1150|1149.5|1151|1150|1149|1148.5|7847
1582208700000|2020-02-20 14:25:00|1149.5|1149|1148.5|1147.5|1149.5|1149|1148|1147.5|7980
1582209000000|2020-02-20 14:30:00|1149|1148|1148|1147|1150|1149.5|1147|1146|15436
1582209300000|2020-02-20 14:35:00|1147.5|1147.5|1151.5|1150.5|1151.5|1150.5|1147.5|1147|18151
1582209600000|2020-02-20 14:40:00|1152|1151|1151.5|1151|1152.5|1152|1151.5|1151|7480
1582209900000|2020-02-20 14:45:00|1151|1150.5|1148.5|1148|1152|1151.5|1147.5|1147|12608
1582210200000|2020-02-20 14:50:00|1148|1147.5|1150.5|1149.5|1151|1150|1148|1147|16744
1582210500000|2020-02-20 14:55:00|1150|1150|1151|1150.5|1152|1151|1150|1149.5|4981
1582210800000|2020-02-20 15:00:00|1150.5|1150|1150|1149.5|1152|1151|1150|1149|13896
1582211100000|2020-02-20 15:05:00|1149.5|1149|1151.5|1150.5|1152.5|1151.5|1149.5|1149|12995
1582211400000|2020-02-20 15:10:00|1151|1151|1154.5|1153.5|1156|1155.5|1151|1151|18731
1582211700000|2020-02-20 15:15:00|1154|1153|1153.5|1152.5|1154|1153.5|1153|1152.5|7161
1582212000000|2020-02-20 15:20:00|1153|1153|1152.5|1151.5|1154.5|1154|1151|1150.5|29539
1582212300000|2020-02-20 15:25:00|1152|1152|1150.5|1150|1152.5|1152|1150.5|1150|5380
1582212600000|2020-02-20 15:30:00|1150|1149.5|1152|1151.5|1152|1151.5|1150|1149.5|13820
1582212900000|2020-02-20 15:35:00|1151.5|1151|1152|1151.5|1153.5|1153|1151|1150|20982
1582213200000|2020-02-20 15:40:00|1151.5|1151|1150|1149.5|1151.5|1151.5|1150|1149.5|9096
1582213500000|2020-02-20 15:45:00|1149.5|1149|1150.5|1150|1152|1151|1149.5|1148.5|30486
1582213800000|2020-02-20 15:50:00|1151|1150.5|1151.5|1151|1152|1151.5|1151|1150.5|11154
1582214100000|2020-02-20 15:55:00|1151|1150.5|1151.5|1150.5|1152|1151.5|1151|1150|30202
1582214400000|2020-02-20 16:00:00|1151|1151|1152|1151|1153|1152|1151|1150.5|25095
1582214700000|2020-02-20 16:05:00|1151.5|1151.5|1153|1152.5|1153|1152.5|1151.5|1151|11342
1582215000000|2020-02-20 16:10:00|1153.5|1152|1153|1152.5|1154|1153|1153|1152|21491
1582215300000|2020-02-20 16:15:00|1152.5|1152|1151|1150.5|1154|1153|1151|1150.5|18030
1582215600000|2020-02-20 16:20:00|1151.5|1150|1152|1151.5|1152|1151.5|1151.5|1150|27486
1582215900000|2020-02-20 16:25:00|1151.5|1151|1151|1150|1152|1151.5|1150.5|1150|47642
1582272000000|2020-02-21 08:00:00|1151.5|1145|1138|1134|1151.5|1146|1137.5|1133.5|6352
1582272300000|2020-02-21 08:05:00|1137.5|1134.5|1136.5|1134.5|1138|1136.5|1136|1134|2111
1582272600000|2020-02-21 08:10:00|1136|1134|1136.5|1136|1140.5|1139|1134|1132|7013
1582272900000|2020-02-21 08:15:00|1137|1136.5|1141.5|1140|1141.5|1140|1136.5|1135|3107
1582273200000|2020-02-21 08:20:00|1141|1139.5|1138.5|1137|1141|1140|1138.5|1137|3677
1582273500000|2020-02-21 08:25:00|1139|1137.5|1141|1139.5|1141.5|1139.5|1137.5|1136.5|6900
1582273800000|2020-02-21 08:30:00|1141.5|1140|1144|1142.5|1146.5|1144.5|1141|1140|5509
1582274100000|2020-02-21 08:35:00|1143.5|1143|1147|1145.5|1147|1146|1143|1142.5|20144
1582274400000|2020-02-21 08:40:00|1146.5|1146|1146.5|1145.5|1147|1146|1145.5|1145|1589
1582274700000|2020-02-21 08:45:00|1146|1145|1148|1147|1148.5|1147|1145|1144.5|4878
1582275000000|2020-02-21 08:50:00|1147.5|1146.5|1145|1144|1148|1146.5|1145|1144|8053
1582275300000|2020-02-21 08:55:00|1144.5|1143.5|1144.5|1143|1145.5|1145|1144|1142.5|4761
1582275600000|2020-02-21 09:00:00|1144|1143.5|1144.5|1143.5|1145.5|1144.5|1144|1143|3816
1582275900000|2020-02-21 09:05:00|1144|1143|1142.5|1141.5|1144.5|1143.5|1142.5|1141.5|1650
1582276200000|2020-02-21 09:10:00|1142|1142|1141.5|1140.5|1142.5|1142|1141|1140|2743
1582276500000|2020-02-21 09:15:00|1141|1140|1138.5|1137.5|1141|1140|1137|1136.5|5176
1582276800000|2020-02-21 09:20:00|1138|1138|1141|1140|1141.5|1140|1138|1138|2477
1582277100000|2020-02-21 09:25:00|1140.5|1140.5|1141|1140.5|1141|1140.5|1139.5|1138.5|4547
1582277400000|2020-02-21 09:30:00|1140.5|1140|1138|1137.5|1140.5|1140|1138|1137.5|2567
1582277700000|2020-02-21 09:35:00|1138.5|1138|1142.5|1141|1142.5|1141|1138.5|1138|4003
1582278000000|2020-02-21 09:40:00|1142|1140.5|1142|1141.5|1142|1141.5|1140.5|1139.5|6105
1582278300000|2020-02-21 09:45:00|1142.5|1141|1142|1140.5|1142.5|1141.5|1140.5|1139.5|4720
1582278600000|2020-02-21 09:50:00|1141.5|1140|1137|1135.5|1141.5|1140.5|1136.5|1135.5|4208
1582278900000|2020-02-21 09:55:00|1136.5|1136|1139|1138|1139.5|1138|1136.5|1135.5|5863
1582279200000|2020-02-21 10:00:00|1139.5|1138.5|1139.5|1138.5|1140.5|1139.5|1139|1138.5|5690
1582279500000|2020-02-21 10:05:00|1139|1139|1139.5|1138.5|1141|1139.5|1139|1138.5|3123
1582280100000|2020-02-21 10:15:00|1141.5|1140|1145|1144.5|1146|1145.5|1140|1139.5|19914
1582280400000|2020-02-21 10:20:00|1145.5|1144|1144|1143|1145.5|1144.5|1143.5|1143|6025
1582280700000|2020-02-21 10:25:00|1144.5|1143.5|1144.5|1143.5|1145|1144|1144|1143.5|1662
1582281000000|2020-02-21 10:30:00|1144|1143|1143|1142.5|1144.5|1143|1143|1142.5|816
1582281300000|2020-02-21 10:35:00|1143.5|1143|1143|1142|1144|1143.5|1142.5|1142|5722
1582281600000|2020-02-21 10:40:00|1142.5|1142.5|1141|1140.5|1143.5|1143|1141|1140.5|2522
1582281900000|2020-02-21 10:45:00|1141.5|1140|1141|1140.5|1142|1141|1140|1138.5|13250
1582282200000|2020-02-21 10:50:00|1140.5|1140|1143|1142|1143.5|1142.5|1140.5|1140|1716
1582282500000|2020-02-21 10:55:00|1142.5|1142.5|1142.5|1141.5|1143|1142.5|1142.5|1141.5|1635
1582282800000|2020-02-21 11:00:00|1143|1142|1142|1141|1143|1142|1141.5|1141|1143
1582283100000|2020-02-21 11:05:00|1142.5|1141.5|1141.5|1141|1143|1142|1141.5|1141|1836
1582283400000|2020-02-21 11:10:00|1142|1141.5|1141.5|1141|1142.5|1141.5|1141.5|1140.5|1650
1582283700000|2020-02-21 11:15:00|1142|1141.5|1142.5|1141.5|1142.5|1141.5|1141|1140.5|6540
1582284000000|2020-02-21 11:20:00|1142|1142|1142.5|1141.5|1142.5|1142|1142|1141.5|952
1582284300000|2020-02-21 11:25:00|1143|1142|1143|1142.5|1143.5|1142.5|1143|1142|225
1582284600000|2020-02-21 11:30:00|1142.5|1142|1143.5|1142.5|1144|1143|1142.5|1141.5|7006
1582284900000|2020-02-21 11:35:00|1143||1143.5||1143.5||1143||600
1582285200000|2020-02-21 11:40:00|1143|1142|1145|1143.5|1145|1143.5|1142.5|1142|6527
1582285500000|2020-02-21 11:45:00|1144.5|1144|1145|1144|1145.5|1144.5|1144.5|1144|2856
1582285800000|2020-02-21 11:50:00|1144.5|1143.5|1144|1143.5|1144.5|1144|1144|1143.5|4134
1582286100000|2020-02-21 11:55:00|1143.5|1143|1140.5|1139|1144|1143.5|1139.5|1139|20102
1582286400000|2020-02-21 12:00:00|1140|1138.5|1143.5|1142|1143.5|1142.5|1140|1138.5|3127
1582286700000|2020-02-21 12:05:00|1144|1142.5|1142|1141.5|1144|1143|1142|1141.5|6547
1582287000000|2020-02-21 12:10:00|1142.5|1142|1142.5|1142|1144|1143.5|1142.5|1142|9852
1582287300000|2020-02-21 12:15:00|1142|1141.5|1144.5|1143.5|1146|1144.5|1142|1141|19637
1582287600000|2020-02-21 12:20:00|1145|1144|1147.5|1146.5|1148|1147|1145|1144|16989
1582287900000|2020-02-21 12:25:00|1148|1147|1148|1146.5|1148|1147|1147.5|1146.5|8146
1582288200000|2020-02-21 12:30:00|1147.5|1147|1148|1146.5|1148|1147|1147|1146.5|2725
1582288500000|2020-02-21 12:35:00|1147.5||1148||1148||1147.5||3605
1582288800000|2020-02-21 12:40:00|1148.5|1147|1149.5|1148.5|1150|1148.5|1148.5|1147|4018
1582289100000|2020-02-21 12:45:00|1149|1148|1151.5|1150.5|1151.5|1150.5|1148.5|1148|10510
1582289400000|2020-02-21 12:50:00|1152|1150|1151|1149.5|1152|1150|1150.5|1149.5|23414
1582289700000|2020-02-21 12:55:00|1151.5|1150|1154|1152.5|1155.5|1153.5|1151|1150|5361
1582290000000|2020-02-21 13:00:00|1153.5|1153|1152.5|1151.5|1153.5|1153|1152|1151.5|4438
1582290300000|2020-02-21 13:05:00|1152|1151|1152|1151|1152|1151|1152|1151|1968
1582290600000|2020-02-21 13:10:00|1151.5|1150.5|1152|1151.5|1152|1151.5|1150.5|1150|4929
1582290900000|2020-02-21 13:15:00|1151.5|1151|1151.5|1150.5|1152|1151|1151|1150|3383
1582291200000|2020-02-21 13:20:00|1151|1150|1151|1150|1151|1150.5|1150.5|1150|1051
1582291800000|2020-02-21 13:30:00|1150.5|1150.5|1148.5|1147.5|1150.5|1150.5|1148.5|1147.5|3266
1582292100000|2020-02-21 13:35:00|1149|1148|1148|1147.5|1149|1148|1148|1147.5|3698
1582292400000|2020-02-21 13:40:00|1148.5|1148|1147.5|1146.5|1149|1148|1147.5|1146.5|5387
1582292700000|2020-02-21 13:45:00|1147|1146|1148|1147|1149|1147.5|1146.5|1145.5|3223
1582293000000|2020-02-21 13:50:00|1147.5|1146.5|1147|1146|1148|1146.5|1147|1146|3844
1582293300000|2020-02-21 13:55:00|1146.5|1145.5|1146|1145.5|1146.5|1145.5|1146|1145.5|2009
1582293600000|2020-02-21 14:00:00|1146.5|1145|1146.5|1145.5|1146.5|1146|1146|1145|2421
1582293900000|2020-02-21 14:05:00|1146|1146|1146.5|1145.5|1147|1146.5|1146|1145.5|924
1582294200000|2020-02-21 14:10:00|1147|1146|1148.5|1147.5|1148.5|1147.5|1146.5|1145.5|7421
1582294500000|2020-02-21 14:15:00|1149|1148|1149|1148|1151.5|1150|1148.5|1147.5|10418
1582294800000|2020-02-21 14:20:00|1149.5|1148.5|1150|1149.5|1150.5|1150|1149.5|1148.5|3821
1582295100000|2020-02-21 14:25:00||1149||1149||1149||1149|3424
1582295400000|2020-02-21 14:30:00|1150.5|1150|1150|1149|1151.5|1151|1149.5|1149|18321
1582295700000|2020-02-21 14:35:00|1149.5|1148.5|1147.5|1147|1150.5|1149.5|1147.5|1147|13931
1582296000000|2020-02-21 14:40:00|1147|1146.5|1147.5|1146.5|1148.5|1148|1147|1146.5|8628
1582296300000|2020-02-21 14:45:00|1147|1146|1143|1142|1147|1146|1143|1141.5|10638
1582296600000|2020-02-21 14:50:00|1143.5|1142.5|1144|1143|1146|1145|1143.5|1142|6955
1582296900000|2020-02-21 14:55:00|1144.5|1143.5|1144.5|1143.5|1144.5|1144|1143.5|1143|8178
1582297200000|2020-02-21 15:00:00|1145.5|1144|1144|1143|1146|1145.5|1142.5|1141.5|20585
1582297500000|2020-02-21 15:05:00|1143.5|1142.5|1144|1143|1144|1143.5|1141.5|1140.5|5656
1582297800000|2020-02-21 15:10:00|1143.5|1142.5|1142.5|1141.5|1144|1143.5|1142|1141.5|16898
1582298100000|2020-02-21 15:15:00|1142|1141|1142|1141|1142.5|1141.5|1141|1140|6590
1582298400000|2020-02-21 15:20:00|1141.5|1140.5|1142|1141|1142|1141.5|1140.5|1140|7846
1582298700000|2020-02-21 15:25:00|1141.5|1140.5|1141|1140|1142|1141|1140.5|1140|13008
1582299000000|2020-02-21 15:30:00|1141.5|1140.5|1139|1138.5|1141.5|1140.5|1138|1137|12120
1582299300000|2020-02-21 15:35:00|1139.5|1139|1138|1137|1140|1139.5|1137.5|1137|18278
1582299600000|2020-02-21 15:40:00|1137.5|1136.5|1137|1136.5|1138.5|1137.5|1137|1136.5|7420
1582299900000|2020-02-21 15:45:00|1136.5|1136|1135.5|1134.5|1137|1136.5|1134.5|1133.5|17338
1582300200000|2020-02-21 15:50:00|1135|1134|1135|1134.5|1135.5|1134.5|1134|1133.5|8650
1582300500000|2020-02-21 15:55:00|1134.5|1134|1136.5|1136|1136.5|1136|1134.5|1134|7871
1582300800000|2020-02-21 16:00:00|1136|1135.5|1136|1135.5|1137.5|1137|1135.5|1135|17949
1582301100000|2020-02-21 16:05:00|1136.5|1136|1136.5|1136|1137|1136.5|1136|1135.5|11245
1582301400000|2020-02-21 16:10:00|1136|1135.5|1137.5|1136.5|1137.5|1137|1136|1135.5|13993
1582301700000|2020-02-21 16:15:00|1137|1137|1137|1136.5|1139|1138|1137|1136.5|25910
1582302000000|2020-02-21 16:20:00|1136.5|1136|1138|1137.5|1138|1137.5|1136.5|1136|22442
1582302300000|2020-02-21 16:25:00|1138.5|1138|1140.5|1139.5|1141.5|1140.5|1138.5|1138|54129
1582531200000|2020-02-24 08:00:00|1120.5|1115.5|1137.5|1135|1143.5|1141.5|1118.5|1115.5|60167
1582531500000|2020-02-24 08:05:00|1137|1135.5|1133|1130.5|1142|1140.5|1129.5|1128|33736
1582531800000|2020-02-24 08:10:00|1132.5|1130|1120|1118.5|1132.5|1130|1119.5|1117.5|31156
1582532100000|2020-02-24 08:15:00|1119.5|1118|1125.5|1123.5|1126|1123.5|1117|1115.5|12569
1582532400000|2020-02-24 08:20:00|1125|1124|1120.5|1118.5|1126.5|1124.5|1119.5|1117.5|28609
1582532700000|2020-02-24 08:25:00|1120|1119|1118.5|1117.5|1122.5|1121|1118.5|1117.5|10945
1582533000000|2020-02-24 08:30:00|1118|1117|1117.5|1116.5|1118.5|1117.5|1112|1110.5|22562
1582533300000|2020-02-24 08:35:00|1117|1115.5|1118|1116.5|1121.5|1119|1114.5|1113|14016
1582533600000|2020-02-24 08:40:00|1118.5|1117|1113.5|1113|1118.5|1117.5|1112.5|1111.5|9688
1582533900000|2020-02-24 08:45:00|1114|1113.5|1113|1111.5|1115|1114|1112|1111|9260
1582534200000|2020-02-24 08:50:00|1112.5|1112|1111|1110|1115|1114|1109.5|1108.5|16152
1582534500000|2020-02-24 08:55:00|1111.5|1109.5|1109.5|1108.5|1112|1111.5|1109|1108|8026
1582534800000|2020-02-24 09:00:00|1110|1109|1104|1103|1110|1109.5|1104|1103|11252
1582535100000|2020-02-24 09:05:00|1103.5|1102.5|1104.5|1103.5|1105|1104.5|1101.5|1100|9729
1582535400000|2020-02-24 09:10:00|1105|1104|1104|1103|1105|1104|1102.5|1101|7064
1582535700000|2020-02-24 09:15:00|1103.5|1102.5|1102|1100.5|1104.5|1104|1101.5|1100|11791
1582536000000|2020-02-24 09:20:00|1102.5|1101|1102|1101|1105|1103|1101.5|1100.5|15886
1582536300000|2020-02-24 09:25:00|1101.5|1100.5|1101|1100.5|1102|1101|1099.5|1098|12307
1582536600000|2020-02-24 09:30:00|1101.5|1100|1102.5|1101.5|1103.5|1102.5|1101|1100|8869
1582536900000|2020-02-24 09:35:00|1102|1101|1101|1100|1102|1101|1099|1098.5|13703
1582537200000|2020-02-24 09:40:00|1100.5|1099.5|1103.5|1102|1103.5|1102|1100|1099.5|14839
1582537500000|2020-02-24 09:45:00|1103|1102.5|1105|1104|1105.5|1104.5|1103|1102|7827
1582537800000|2020-02-24 09:50:00|1105.5|1104.5|1109.5|1109|1109.5|1109|1105|1103.5|14382
1582538100000|2020-02-24 09:55:00|1110|1109.5|1109.5|1108.5|1112|1111|1109|1107.5|18442
1582538400000|2020-02-24 10:00:00|1109|1108|1108.5|1107|1109|1108|1107.5|1106|3627
1582538700000|2020-02-24 10:05:00|1108|1107.5|1102|1100.5|1108.5|1108|1102|1100|19970
1582539000000|2020-02-24 10:10:00|1101.5|1100|1107|1106|1107|1106|1101|1099|19041
1582539300000|2020-02-24 10:15:00|1107.5|1106.5|1107|1106|1107.5|1107|1105.5|1104.5|7581
1582539600000|2020-02-24 10:20:00|1106.5|1105.5|1103.5|1103|1106.5|1106|1103|1102|19423
1582539900000|2020-02-24 10:25:00|1103|1102.5|1100.5|1099.5|1103.5|1103|1100.5|1099.5|8057
1582540200000|2020-02-24 10:30:00|1101|1100|1099.5|1099|1101|1100.5|1099|1098|11836
1582540500000|2020-02-24 10:35:00|1100|1099.5|1102|1100.5|1103|1102.5|1100|1099.5|12394
1582540800000|2020-02-24 10:40:00|1102.5|1101|1104|1103.5|1104|1103.5|1101.5|1101|5388
1582541100000|2020-02-24 10:45:00|1104.5|1104|1105|1104|1105.5|1104.5|1104|1103.5|7815
1582541400000|2020-02-24 10:50:00|1104.5|1103.5|1104|1102.5|1104.5|1104|1104|1102.5|4059
1582541700000|2020-02-24 10:55:00|1103.5|1102|1103|1101.5|1103.5|1103|1101|1100|9216
1582542000000|2020-02-24 11:00:00|1102.5|1102|1103|1102|1103.5|1103|1102|1101|12330
1582542300000|2020-02-24 11:05:00|1102.5|1101.5|1100.5|1099|1102.5|1101.5|1100|1098.5|5385
1582542600000|2020-02-24 11:10:00|1100|1099.5|1104|1103|1104|1103|1100|1099.5|7653
1582542900000|2020-02-24 11:15:00|1103.5|1102|1103|1102|1103.5|1102.5|1101.5|1100.5|5354
1582543200000|2020-02-24 11:20:00|1102.5|1102.5|1101|1100.5|1104|1103.5|1101|1100.5|6314
1582543500000|2020-02-24 11:25:00|1100.5|1100|1102.5|1101.5|1102.5|1102|1099.5|1098.5|7680
1582543800000|2020-02-24 11:30:00|1102|1102|1101|1100.5|1104|1103|1100|1098.5|10655
1582544100000|2020-02-24 11:35:00|1100.5|1100|1103.5|1102.5|1104|1103.5|1100.5|1100|10352
1582544400000|2020-02-24 11:40:00|1104|1103|1104.5|1103|1105.5|1104.5|1103|1102.5|14983
1582544700000|2020-02-24 11:45:00|1105|1103.5|1104|1103.5|1105|1104|1103|1102|7656
1582545000000|2020-02-24 11:50:00|1104.5|1104|1105|1104|1105.5|1104.5|1103|1102|11932
1582545300000|2020-02-24 11:55:00|1104.5|1103.5|1103.5|1102.5|1104.5|1103.5|1102.5|1102|7195
1582545600000|2020-02-24 12:00:00|1105|1102|1105|1104|1105|1104.5|1103.5|1102|3699
1582545900000|2020-02-24 12:05:00|1105.5|1104.5|1104.5|1103|1107|1106|1104.5|1103|12819
1582546200000|2020-02-24 12:10:00|1104|1103.5|1102|1101.5|1104.5|1103.5|1102|1101|5611
1582546500000|2020-02-24 12:15:00|1101.5|1101|1102|1100.5|1103|1101.5|1101|1100.5|6908
1582546800000|2020-02-24 12:20:00|1101.5|1101|1100.5|1099.5|1102|1101|1100|1099.5|17199
1582547100000|2020-02-24 12:25:00|1100|1100|1099|1098|1101|1100.5|1099|1097.5|10727
1582547400000|2020-02-24 12:30:00|1099.5|1098.5|1102.5|1101.5|1102.5|1102|1099.5|1098.5|10873
1582547700000|2020-02-24 12:35:00|1103|1102|1101|1100|1103|1102|1101|1100|8754
1582548000000|2020-02-24 12:40:00|1100.5|1099.5|1101|1100.5|1101.5|1101|1100|1099.5|7510
1582548300000|2020-02-24 12:45:00|1100.5|1100|1102|1101.5|1102|1101.5|1099.5|1099|9002
1582548600000|2020-02-24 12:50:00|1102.5|1102|1102.5|1101.5|1103|1102|1101.5|1100.5|9393
1582548900000|2020-02-24 12:55:00|1102|1101|1102.5|1101.5|1102.5|1101.5|1101.5|1101|7137
1582549200000|2020-02-24 13:00:00|1102|1102|1103.5|1102.5|1105|1103.5|1102|1101.5|15589
1582549500000|2020-02-24 13:05:00|1103|1102|1104|1103|1104|1103|1102|1101|14250
1582549800000|2020-02-24 13:10:00|1103.5|1102.5|1104|1103|1105|1104|1103.5|1102.5|6220
1582550100000|2020-02-24 13:15:00|1103.5|1103.5|1104.5|1103.5|1104.5|1103.5|1103.5|1103.5|1780
1582550400000|2020-02-24 13:20:00|1105|1104|1104.5|1103.5|1105|1104|1103.5|1102|19470
1582550700000|2020-02-24 13:25:00|1104|1103|1101|1100|1104|1103.5|1098.5|1097|26651
1582551000000|2020-02-24 13:30:00|1101.5|1100.5|1100.5|1099.5|1101.5|1100.5|1099.5|1098.5|12783
1582551300000|2020-02-24 13:35:00|1101|1100|1101|1100|1101.5|1100.5|1100.5|1100|5591
1582551600000|2020-02-24 13:40:00|1100.5|1100.5|1100|1098.5|1101|1100.5|1099|1098|14749
1582551900000|2020-02-24 13:45:00|1099.5|1099|1099|1098|1099.5|1099|1098.5|1098|13177
1582552200000|2020-02-24 13:50:00|1098.5|1098.5|1099.5|1098.5|1099.5|1098.5|1098.5|1098|18950
1582552500000|2020-02-24 13:55:00|1100|1099|1100|1099|1101|1100.5|1099|1098|53693
1582552800000|2020-02-24 14:00:00|1099.5|1098.5|1096|1095.5|1100|1099|1094.5|1094|31094
1582553100000|2020-02-24 14:05:00|1095.5|1095|1093.5|1093|1096.5|1095.5|1093|1092|34307
1582553400000|2020-02-24 14:10:00|1094|1093.5|1092|1091.5|1094|1093.5|1090.5|1089.5|26324
1582553700000|2020-02-24 14:15:00|1092.5|1092|1091.5|1091|1092.5|1092|1091|1090|8458
1582554000000|2020-02-24 14:20:00|1091|1090.5|1090.5|1090|1091.5|1091|1090.5|1090|9754
1582554300000|2020-02-24 14:25:00|1091|1089.5|1091|1090.5|1092|1091.5|1089.5|1089|38268
1582554600000|2020-02-24 14:30:00|1091.5|1090|1095.5|1095|1097.5|1096.5|1091.5|1090|32805
1582554900000|2020-02-24 14:35:00|1096|1095.5|1099.5|1098.5|1099.5|1099|1095|1094.5|14174
1582555200000|2020-02-24 14:40:00|1099|1098|1098|1097|1099|1098|1095|1093.5|17327
1582555500000|2020-02-24 14:45:00|1098.5|1097.5|1101.5|1100.5|1101.5|1101|1098.5|1097.5|22963
1582555800000|2020-02-24 14:50:00|1101|1100|1104.5|1103.5|1104.5|1103.5|1099|1098|15048
1582556100000|2020-02-24 14:55:00|1104|1103|1102|1101.5|1104|1103|1099.5|1099|17589
1582556400000|2020-02-24 15:00:00|1101.5|1101|1103.5|1102.5|1103.5|1102.5|1101.5|1100|16541
1582556700000|2020-02-24 15:05:00|1104|1103|1107.5|1106.5|1107.5|1106.5|1104|1103|18763
1582557000000|2020-02-24 15:10:00|1107|1106|1108|1107|1109|1108.5|1107|1105.5|16600
1582557300000|2020-02-24 15:15:00|1107.5|1107.5|1105|1104.5|1107.5|1107.5|1104.5|1103.5|26388
1582557600000|2020-02-24 15:20:00|1105.5|1104|1102.5|1101.5|1105.5|1104|1102|1101|16037
1582557900000|2020-02-24 15:25:00|1103|1102|1103|1102|1104.5|1103.5|1102|1101.5|19612
1582558200000|2020-02-24 15:30:00|1102.5|1101.5|1100.5|1099.5|1103|1102.5|1099.5|1099|19002
1582558500000|2020-02-24 15:35:00|1101|1100|1101|1100.5|1102|1101|1099|1098.5|30566
1582558800000|2020-02-24 15:40:00|1101.5|1100|1097|1096|1101.5|1100|1096.5|1095.5|16601
1582559100000|2020-02-24 15:45:00|1096.5|1095.5|1095|1094|1097|1095.5|1093|1092|26744
1582559400000|2020-02-24 15:50:00|1095.5|1094.5|1094.5|1093.5|1096.5|1096|1094.5|1093.5|11199
1582559700000|2020-02-24 15:55:00|1094|1093|1094.5|1094|1096.5|1095.5|1093.5|1093|16368
1582560000000|2020-02-24 16:00:00|1095|1093.5|1089|1088|1095|1093.5|1088.5|1088|35021
1582560300000|2020-02-24 16:05:00|1089.5|1088.5|1092.5|1091.5|1093|1092.5|1089|1088.5|31427
1582560600000|2020-02-24 16:10:00|1092|1091|1091.5|1090.5|1093|1091.5|1090|1089|31395
1582560900000|2020-02-24 16:15:00|1092|1091|1093.5|1093|1095|1094|1091.5|1091|28130
1582561200000|2020-02-24 16:20:00|1094|1093.5|1094.5|1093.5|1095.5|1094.5|1093.5|1092.5|29101
1582561500000|2020-02-24 16:25:00|1094|1093|1094|1093|1095.5|1095|1093|1092.5|29497
1582617600000|2020-02-25 08:00:00|1107.5|1103.5|1100.5|1097.5|1112.5|1108|1095|1092|34975
1582617900000|2020-02-25 08:05:00|1100|1097|1095|1093.5|1105|1103.5|1095|1093|39472
1582618200000|2020-02-25 08:10:00|1094.5|1093|1102|1099.5|1102.5|1099.5|1093.5|1092|13806
1582618500000|2020-02-25 08:15:00|1101.5|1099|1092.5|1091.5|1101.5|1099|1092.5|1089.5|7632
1582618800000|2020-02-25 08:20:00|1092|1090.5|1094|1092.5|1096|1094.5|1091.5|1089|9034
1582619100000|2020-02-25 08:25:00|1093.5|1092|1091|1089.5|1093.5|1092.5|1090.5|1089|14895
1582619400000|2020-02-25 08:30:00|1090.5|1089|1090.5|1089|1092.5|1091.5|1089.5|1088|8686
1582619700000|2020-02-25 08:35:00|1090|1089.5|1088.5|1087.5|1091.5|1090.5|1087.5|1087|18574
1582620000000|2020-02-25 08:40:00|1089|1088|1087.5|1086.5|1089.5|1089|1087|1086.5|21087
1582620300000|2020-02-25 08:45:00|1088|1087|1085.5|1084.5|1088|1087.5|1084.5|1084|12282
1582620600000|2020-02-25 08:50:00|1086|1085|1097.5|1096|1098|1097.5|1084.5|1084|58458
1582620900000|2020-02-25 08:55:00|1098|1096.5|1104|1102.5|1104.5|1103.5|1098|1096.5|31675
1582621200000|2020-02-25 09:00:00|1104.5|1103|1097.5|1096.5|1106|1104.5|1096|1094.5|42325
1582621500000|2020-02-25 09:05:00|1098|1097|1099|1098.5|1101|1100.5|1097|1095.5|21028
1582621800000|2020-02-25 09:10:00|1099.5|1099|1101.5|1100.5|1101.5|1101|1096.5|1095|57600
1582622100000|2020-02-25 09:15:00|1102|1101|1098|1097|1102|1101.5|1095.5|1094|59305
1582622400000|2020-02-25 09:20:00|1098.5|1097.5|1097.5|1096.5|1099.5|1098.5|1096|1094|10565
1582622700000|2020-02-25 09:25:00|1097|1096|1098|1096.5|1101|1100|1096.5|1095|13319
1582623000000|2020-02-25 09:30:00|1097.5|1096|1096|1095|1098|1097|1093.5|1093|15042
1582623300000|2020-02-25 09:35:00|1095.5|1094.5|1095.5|1094.5|1096.5|1095.5|1094.5|1093.5|7482
1582623600000|2020-02-25 09:40:00|1095|1094|1099|1098|1099|1098.5|1095|1093.5|11581
1582623900000|2020-02-25 09:45:00|1098.5|1098.5|1096|1095|1099.5|1099|1096|1094.5|13370
1582624200000|2020-02-25 09:50:00|1096.5|1095.5|1098|1096.5|1098|1097|1095.5|1094|14061
1582624500000|2020-02-25 09:55:00|1097.5|1096|1096|1095.5|1097.5|1096|1095|1094.5|6385
1582624800000|2020-02-25 10:00:00|1096.5|1096|1096|1095|1099|1098.5|1096|1095|19457
1582625100000|2020-02-25 10:05:00|1095.5|1094.5|1097|1096|1097.5|1096.5|1094|1092.5|28709
1582625400000|2020-02-25 10:10:00|1097.5|1096.5|1096|1095.5|1097.5|1097|1094|1092.5|28716
1582625700000|2020-02-25 10:15:00|1095.5|1095|1094|1093.5|1096|1095|1092.5|1091.5|20769
1582626000000|2020-02-25 10:20:00|1093|1093|1096.5|1096|1097|1096|1092.5|1091.5|17514
1582626300000|2020-02-25 10:25:00|1097|1095.5|1093|1092.5|1097|1095.5|1093|1092|37353
1582626600000|2020-02-25 10:30:00|1093.5|1093|1094|1093|1096|1095.5|1090|1088.5|54720
1582626900000|2020-02-25 10:35:00|1093.5|1093.5|1092|1091|1094|1093.5|1092|1090.5|16825
1582627200000|2020-02-25 10:40:00|1091.5|1090|1089|1088|1091.5|1091|1088.5|1087.5|6946
1582627500000|2020-02-25 10:45:00|1088.5|1087.5|1090|1089.5|1090|1089.5|1085.5|1084|22671
1582627800000|2020-02-25 10:50:00|1090.5|1089|1091|1090.5|1092|1091|1088|1087.5|12807
1582628100000|2020-02-25 10:55:00|1090.5|1090|1092|1091|1092|1091.5|1090.5|1089.5|10293
1582628400000|2020-02-25 11:00:00|1091.5|1090.5|1089.5|1089|1091.5|1091|1088.5|1087.5|14016
1582628700000|2020-02-25 11:05:00|1089|1088.5|1089|1088|1089.5|1088.5|1087.5|1086.5|9060
1582629000000|2020-02-25 11:10:00|1089.5|1088.5|1091.5|1090.5|1091.5|1090.5|1089.5|1088.5|6378
1582629300000|2020-02-25 11:15:00|1091|1091|1091|1090|1092|1091.5|1091|1090|7297
1582629600000|2020-02-25 11:20:00|1090.5|1090.5|1090.5|1089.5|1091|1090.5|1090.5|1089|6541
1582629900000|2020-02-25 11:25:00|1090|1089|1092.5|1091.5|1092.5|1092|1090|1089|6369
1582630200000|2020-02-25 11:30:00|1092|1091|1093.5|1092.5|1093.5|1092.5|1092|1091|3945
1582630500000|2020-02-25 11:35:00|1093|1093|1094|1093|1094.5|1093.5|1093|1092|4634
1582630800000|2020-02-25 11:40:00|1093.5|1092.5|1093.5|1092.5|1094|1093.5|1093|1092.5|5374
1582631100000|2020-02-25 11:45:00|1093|1093|1092.5|1091.5|1093.5|1093|1092.5|1091.5|4658
1582631400000|2020-02-25 11:50:00|1093|1092|1091|1090|1093|1092.5|1091|1090|6235
1582631700000|2020-02-25 11:55:00|1090.5|1089.5|1091|1090|1091|1090.5|1089.5|1088|8010
1582632000000|2020-02-25 12:00:00|1090.5|1088|1090.5|1089|1091.5|1091|1090|1088|5890
1582632300000|2020-02-25 12:05:00|1091|1089.5|1090|1088.5|1091.5|1090|1089.5|1088.5|3722
1582632600000|2020-02-25 12:10:00|1089.5|1088|1089.5|1088.5|1089.5|1089|1088.5|1087|3795
1582632900000|2020-02-25 12:15:00|1089|1089|1089.5|1088.5|1090.5|1090|1089|1088.5|1971
1582633200000|2020-02-25 12:20:00|1089|1088|1092|1091|1093|1092|1089|1088|7685
1582633500000|2020-02-25 12:25:00|1092.5|1091.5|1090|1089|1092.5|1092|1089.5|1088.5|4085
1582633800000|2020-02-25 12:30:00|1089.5|1088.5|1092.5|1091.5|1092.5|1091.5|1089.5|1088.5|6805
1582634100000|2020-02-25 12:35:00|1093|1092|1092.5|1091.5|1094.5|1093.5|1092.5|1091.5|6159
1582634400000|2020-02-25 12:40:00|1092|1091|1092|1090.5|1092|1091|1091|1090|4230
1582634700000|2020-02-25 12:45:00|1092.5|1091|1092|1091|1093|1092|1090|1089|7567
1582635000000|2020-02-25 12:50:00|1091.5|1091.5|1092|1091|1092|1091.5|1090.5|1090|1993
1582635300000|2020-02-25 12:55:00|1091.5|1090.5|1089.5|1088|1092|1091|1089|1087.5|7745
1582635600000|2020-02-25 13:00:00|1089|1087.5|1091|1090|1092|1090.5|1087.5|1086|14781
1582635900000|2020-02-25 13:05:00|1091.5|1090.5|1093|1091.5|1093|1092|1091.5|1090|8455
1582636200000|2020-02-25 13:10:00|1092.5|1092|1093.5|1093|1095|1093.5|1092.5|1091.5|22410
1582636500000|2020-02-25 13:15:00|1093|1092|1094.5|1093|1094.5|1093|1092.5|1091.5|8547
1582636800000|2020-02-25 13:20:00|1094|1092.5|1093.5|1093|1094|1093|1093|1092|14177
1582637100000|2020-02-25 13:25:00|1094|1093.5|1093.5|1092|1094.5|1093.5|1092.5|1092|18319
1582637400000|2020-02-25 13:30:00||1092.5||1092.5||1092.5||1092|1152
1582637700000|2020-02-25 13:35:00|1093|1092|1093|1092|1093|1092.5|1092|1091.5|2807
1582638000000|2020-02-25 13:40:00|1092.5|1091.5|1093.5|1093|1095.5|1094.5|1092.5|1091.5|15621
1582638300000|2020-02-25 13:45:00|1094|1092.5|1094.5|1093.5|1095.5|1095|1094|1092.5|5190
1582638600000|2020-02-25 13:50:00|1095|1094|1094.5|1093.5|1095|1094|1093.5|1093|4310
1582638900000|2020-02-25 13:55:00|1094|1093|1093.5|1092.5|1096|1095.5|1092.5|1091.5|31711
1582639200000|2020-02-25 14:00:00|1094|1092|1091|1090|1094|1093.5|1090.5|1089|110250
1582639500000|2020-02-25 14:05:00|1090.5|1089.5|1085.5|1084.5|1090.5|1089.5|1085.5|1084|4241
1582639800000|2020-02-25 14:10:00|1086|1085|1088|1087.5|1088.5|1087.5|1085.5|1085|9412
1582640100000|2020-02-25 14:15:00|1088.5|1088|1088.5|1087.5|1089.5|1088.5|1088|1087.5|3419
1582640400000|2020-02-25 14:20:00|1089|1088|1089|1088|1089.5|1088.5|1088|1087.5|2746
1582640700000|2020-02-25 14:25:00|1088.5|1087.5|1088.5|1087.5|1089.5|1088.5|1088|1087|20416
1582641000000|2020-02-25 14:30:00|1089|1088|1089|1088|1090.5|1090|1087.5|1087|43312
1582641300000|2020-02-25 14:35:00|1089.5|1088.5|1091|1090|1092|1091|1089.5|1088|10236
1582641600000|2020-02-25 14:40:00|1090.5|1089.5|1088.5|1087.5|1090.5|1089.5|1088|1087.5|8956
1582641900000|2020-02-25 14:45:00|1088|1087|1086.5|1085.5|1089|1088.5|1085|1083.5|21833
1582642200000|2020-02-25 14:50:00|1086|1086|1087.5|1087|1088.5|1087|1085.5|1084.5|6073
1582642500000|2020-02-25 14:55:00|1087|1086.5|1087.5|1086.5|1088|1087|1085.5|1084.5|21485
1582642800000|2020-02-25 15:00:00|1088|1087|1085|1084|1090.5|1089|1082.5|1082|33016
1582643100000|2020-02-25 15:05:00|1084.5|1084.5|1089.5|1088.5|1091|1089.5|1084.5|1084.5|68016
1582643400000|2020-02-25 15:10:00|1089|1088|1088|1087|1090.5|1089|1086.5|1085.5|14318
1582643700000|2020-02-25 15:15:00|1088.5|1087.5|1090.5|1089.5|1093|1092|1088.5|1087.5|29710
1582644000000|2020-02-25 15:20:00|1090|1089|1090|1089|1092|1090.5|1089.5|1089|16551
1582644300000|2020-02-25 15:25:00|1089.5|1088.5|1088.5|1087.5|1090|1088.5|1087|1085.5|103364
1582644600000|2020-02-25 15:30:00|1088|1087|1093|1092|1093|1092.5|1087.5|1087|42650
1582644900000|2020-02-25 15:35:00|1092.5|1091.5|1090.5|1090|1093|1091.5|1089|1088.5|14969
1582645200000|2020-02-25 15:40:00|1091|1090.5|1095|1093.5|1096.5|1095|1089|1088|31975
1582645500000|2020-02-25 15:45:00|1095.5|1094|1090.5|1089.5|1095.5|1095|1090|1089.5|17245
1582645800000|2020-02-25 15:50:00|1090|1089|1088|1087|1090|1089.5|1086.5|1085.5|12734
1582646100000|2020-02-25 15:55:00|1087.5|1087.5|1086|1085.5|1088.5|1087.5|1085.5|1084.5|49188
1582646400000|2020-02-25 16:00:00|1085.5|1085|1087|1086.5|1089|1088|1085|1084.5|32553
1582646700000|2020-02-25 16:05:00|1086.5|1086|1088.5|1087.5|1089|1088.5|1086.5|1086|31234
1582647000000|2020-02-25 16:10:00|1088|1088|1093.5|1092.5|1093.5|1092.5|1087.5|1086|88867
1582647300000|2020-02-25 16:15:00|1093|1092|1092|1091|1093.5|1092|1090.5|1089|26677
1582647600000|2020-02-25 16:20:00|1091.5|1090.5|1092.5|1091.5|1093|1092.5|1090.5|1089.5|31740
1582647900000|2020-02-25 16:25:00|1092|1091|1094|1092.5|1095|1094|1092|1091|40777
1582704000000|2020-02-26 08:00:00|1090.5|1084|1079|1076|1094|1085|1069.5|1064|26158
1582704300000|2020-02-26 08:05:00|1078.5|1076.5|1077.5|1074.5|1078.5|1077|1075|1069.5|7966
1582704600000|2020-02-26 08:10:00|1077|1075|1076.5|1074.5|1077|1075.5|1073|1071.5|22223
1582704900000|2020-02-26 08:15:00|1076|1074|1077.5|1076|1081.5|1079.5|1074|1072|30401
1582705200000|2020-02-26 08:20:00|1078|1076.5|1082.5|1080|1083|1081.5|1078|1076.5|19264
1582705500000|2020-02-26 08:25:00|1082|1079.5|1080.5|1078.5|1082|1081.5|1078.5|1077.5|8561
1582705800000|2020-02-26 08:30:00|1080|1079|1081.5|1080.5|1083|1082.5|1079|1078.5|16271
1582706100000|2020-02-26 08:35:00|1082|1081|1078|1076.5|1082.5|1081.5|1078|1076.5|4898
1582706400000|2020-02-26 08:40:00|1078.5|1076|1079.5|1078|1081|1080|1076|1075.5|14660
1582706700000|2020-02-26 08:45:00|1079|1077.5|1079.5|1078.5|1083|1082|1078|1076.5|26379
1582707000000|2020-02-26 08:50:00|1080|1079|1079|1077.5|1085|1084.5|1078|1076|37987
1582707300000|2020-02-26 08:55:00|1079.5|1078|1081.5|1080.5|1083|1081.5|1075.5|1074|21451
1582707600000|2020-02-26 09:00:00|1081|1080|1080.5|1080|1081.5|1080.5|1077|1076|43464
1582707900000|2020-02-26 09:05:00|1080|1079.5|1073|1072|1080|1079.5|1071|1069.5|26300
1582708200000|2020-02-26 09:10:00|1073.5|1072.5|1075.5|1074|1075.5|1075|1068.5|1067.5|56301
1582708500000|2020-02-26 09:15:00|1075|1074.5|1079|1078|1080.5|1079|1074|1073.5|22915
1582708800000|2020-02-26 09:20:00|1078.5|1077.5|1078.5|1077.5|1079|1078|1074.5|1073|41185
1582709100000|2020-02-26 09:25:00|1078|1077|1078.5|1077.5|1081|1080|1077.5|1077|16773
1582709400000|2020-02-26 09:30:00|1079|1077|1079.5|1079|1080.5|1079.5|1075.5|1075|11085
1582709700000|2020-02-26 09:35:00|1080|1078.5|1084.5|1083|1085|1084.5|1080|1078.5|19708
1582710000000|2020-02-26 09:40:00|1085|1083.5|1085|1083|1087.5|1086.5|1083|1081|23335
1582710300000|2020-02-26 09:45:00|1084.5|1082.5|1083|1081|1084.5|1083.5|1082|1081|9924
1582710600000|2020-02-26 09:50:00|1082.5|1081.5|1089|1087.5|1089|1087.5|1082.5|1081|9525
1582710900000|2020-02-26 09:55:00|1088.5|1087|1088.5|1087.5|1089|1088|1087.5|1087|3911
1582711200000|2020-02-26 10:00:00|1089|1088|1092.5|1091|1093.5|1092.5|1089|1088|25917
1582711500000|2020-02-26 10:05:00|1092|1090.5|1096.5|1096|1096.5|1096|1090.5|1090|30244
1582711800000|2020-02-26 10:10:00|1096|1095.5|1093|1091|1096|1095.5|1092|1090.5|4275
1582712100000|2020-02-26 10:15:00|1092.5|1091.5|1091.5|1090.5|1092.5|1091.5|1091.5|1090|1841
1582712400000|2020-02-26 10:20:00|1091|1090|1089.5|1088.5|1093.5|1093|1089.5|1088.5|10264
1582712700000|2020-02-26 10:25:00|1090|1089|1091|1090|1093|1092|1089|1088.5|6006
1582713000000|2020-02-26 10:30:00|1090.5|1089.5|1096.5|1095|1096.5|1096|1090.5|1089.5|21346
1582713300000|2020-02-26 10:35:00|1096|1094.5|1096|1095|1097.5|1097|1095|1094|31891
1582713600000|2020-02-26 10:40:00|1095.5|1094.5|1095.5|1094.5|1096|1094.5|1093|1092|3488
1582713900000|2020-02-26 10:45:00|1095|1094|1092|1091|1095.5|1094.5|1092|1090.5|11273
1582714200000|2020-02-26 10:50:00|1091.5|1090.5|1091.5|1090|1091.5|1090.5|1089.5|1088.5|7689
1582714500000|2020-02-26 10:55:00|1091|1090.5|1091|1089.5|1093|1092|1090|1088.5|4535
1582714800000|2020-02-26 11:00:00|1091.5|1090|1093|1092|1094|1093|1091.5|1090|10727
1582715100000|2020-02-26 11:05:00|1093.5|1092.5|1098.5|1097|1100.5|1099|1093|1092|21472
1582715400000|2020-02-26 11:10:00|1098|1096|1099.5|1098|1101|1099.5|1097.5|1096|22171
1582715700000|2020-02-26 11:15:00|1099|1098.5|1099.5|1098.5|1100.5|1099|1098|1096.5|5642
1582716000000|2020-02-26 11:20:00|1100|1099|1099.5|1098|1101.5|1100.5|1099.5|1098|3536
1582716300000|2020-02-26 11:25:00|1099|1097.5|1103.5|1102.5|1103.5|1102.5|1099|1097.5|16936
1582716600000|2020-02-26 11:30:00|1103|1102|1103|1102.5|1103.5|1103|1100.5|1100|15263
1582716900000|2020-02-26 11:35:00|1103.5|1103|1106|1105|1107|1105.5|1103|1102|15267
1582717200000|2020-02-26 11:40:00|1106.5|1105.5|1113.5|1112.5|1114.5|1113.5|1106.5|1105.5|109532
1582717500000|2020-02-26 11:45:00|1113|1112|1119|1117.5|1119.5|1117.5|1111.5|1110.5|37443
1582717800000|2020-02-26 11:50:00|1118.5|1116.5|1123.5|1121.5|1124|1122|1116|1115|50321
1582718100000|2020-02-26 11:55:00|1123|1121|1117.5|1116|1129|1128|1117.5|1115.5|117771
1582718400000|2020-02-26 12:00:00|1121.5|1116.5|1113.5|1111.5|1121.5|1117|1113.5|1111.5|7289
1582718700000|2020-02-26 12:05:00|1112.5|1111|1113.5|1112|1114.5|1113|1112|1110.5|11254
1582719000000|2020-02-26 12:10:00|1113|1112.5|1112|1111|1114|1113|1110.5|1110|34621
1582719300000|2020-02-26 12:15:00|1111.5|1110.5|1112.5|1110.5|1115.5|1114|1111|1110|15466
1582719600000|2020-02-26 12:20:00|1113|1111|1106.5|1105.5|1113|1111.5|1105|1104|21034
1582719900000|2020-02-26 12:25:00|1106|1105|1108.5|1107.5|1108.5|1107.5|1105|1104|10240
1582720200000|2020-02-26 12:30:00|1109|1108|1108.5|1107.5|1109|1108.5|1106|1105|9969
1582720500000|2020-02-26 12:35:00|1108|1106.5|1109|1107.5|1109|1108.5|1106|1105.5|13430
1582720800000|2020-02-26 12:40:00|1109.5|1108|1111|1110|1113.5|1112.5|1109.5|1107.5|11100
1582721100000|2020-02-26 12:45:00|1110.5|1110.5|1114.5|1113.5|1115|1113.5|1110.5|1110|8524
1582721400000|2020-02-26 12:50:00|1115|1114|1109.5|1108.5|1115.5|1115|1109|1108|21175
1582721700000|2020-02-26 12:55:00|1109|1108|1110|1109|1110.5|1109|1108|1106.5|4583
1582722000000|2020-02-26 13:00:00|1110.5|1109.5|1107.5|1106.5|1111|1110|1107.5|1106.5|7064
1582722300000|2020-02-26 13:05:00|1107|1106|1104.5|1103.5|1107.5|1106.5|1104.5|1103|5200
1582722600000|2020-02-26 13:10:00|1105|1104|1103.5|1102|1106|1105|1103|1102|4405
1582722900000|2020-02-26 13:15:00|1104|1102.5|1108.5|1107|1108.5|1107|1104|1102.5|8924
1582723200000|2020-02-26 13:20:00|1109|1107.5|1109|1108|1110|1109|1109|1107.5|2086
1582723500000|2020-02-26 13:25:00|1110|1108.5|1110.5|1109.5|1110.5|1110|1107.5|1107|8333
1582723800000|2020-02-26 13:30:00|1110|1109|1111|1110.5|1111.5|1111|1109.5|1108.5|64362
1582724100000|2020-02-26 13:35:00|1111.5|1111|1113.5|1112.5|1114|1113|1111.5|1111|3993
1582724400000|2020-02-26 13:40:00|1113|1112|1111.5|1110.5|1115|1114|1111.5|1110|149723
1582724700000|2020-02-26 13:45:00|1112|1111|1115|1114.5|1116.5|1115|1111|1111|5742
1582725000000|2020-02-26 13:50:00|1115.5|1115|1113.5|1112|1117|1116|1113|1112|6354
1582725300000|2020-02-26 13:55:00|1113|1112.5|1115.5|1114.5|1116|1114.5|1112.5|1112|17777
1582725600000|2020-02-26 14:00:00|1116|1115|1114.5|1113.5|1116|1115.5|1113|1112.5|16323
1582725900000|2020-02-26 14:05:00|1114|1113|1113|1112|1114|1113|1111|1110|12618
1582726200000|2020-02-26 14:10:00|1113.5|1112.5|1114|1113.5|1114.5|1114|1112.5|1111.5|10664
1582726500000|2020-02-26 14:15:00|1114.5|1114|1116|1114.5|1116|1114.5|1112|1111|19723
1582726800000|2020-02-26 14:20:00|1115.5|1115|1119|1117.5|1119|1118|1115.5|1115|14677
1582727100000|2020-02-26 14:25:00|1118.5|1118|1121|1120|1121.5|1120.5|1118.5|1117.5|33951
1582727400000|2020-02-26 14:30:00|1120.5|1120.5|1121.5|1120.5|1122.5|1121.5|1117.5|1116.5|31238
1582727700000|2020-02-26 14:35:00|1121|1119.5|1127|1126|1127.5|1127|1119.5|1119|19703
1582728000000|2020-02-26 14:40:00|1126.5|1125.5|1127.5|1126.5|1129.5|1128.5|1125|1124|28090
1582728300000|2020-02-26 14:45:00|1127|1126|1120.5|1119.5|1127.5|1126.5|1120|1119|26744
1582728600000|2020-02-26 14:50:00|1121|1120|1120|1119|1124|1123.5|1118|1117.5|34407
1582728900000|2020-02-26 14:55:00|1119.5|1118.5|1120.5|1119|1121.5|1120.5|1118|1116.5|41825
1582729200000|2020-02-26 15:00:00|1120|1118.5|1117.5|1116.5|1121|1120.5|1117.5|1116|35744
1582729500000|2020-02-26 15:05:00|1118|1117|1121|1120|1121|1120|1116.5|1115|23980
1582729800000|2020-02-26 15:10:00|1121.5|1120.5|1123|1122|1123|1122|1118.5|1117.5|30018
1582730100000|2020-02-26 15:15:00|1122.5|1122.5|1125|1124.5|1125.5|1124.5|1121.5|1121|23365
1582730400000|2020-02-26 15:20:00|1125.5|1124|1124.5|1123.5|1125.5|1125|1123.5|1123|50788
1582730700000|2020-02-26 15:25:00|1125|1124|1119|1118|1125|1124.5|1119|1117.5|20095
1582731000000|2020-02-26 15:30:00|1119.5|1118.5|1122|1121|1123.5|1122.5|1119.5|1118.5|24645
1582731300000|2020-02-26 15:35:00|1122.5|1121.5|1124|1123|1124.5|1124|1122.5|1121.5|20281
1582731600000|2020-02-26 15:40:00|1123.5|1123.5|1127|1125.5|1127|1126.5|1123|1122|92780
1582731900000|2020-02-26 15:45:00|1127.5|1126|1126.5|1125.5|1128|1127.5|1125.5|1124.5|31343
1582732200000|2020-02-26 15:50:00|1127|1126|1124|1122.5|1128.5|1127.5|1122.5|1122|48445
1582732500000|2020-02-26 15:55:00|1124.5|1123|1126|1124.5|1128|1127|1124|1123|50756
1582732800000|2020-02-26 16:00:00|1125.5|1125|1126|1124.5|1127|1126.5|1125|1124.5|38204
1582733100000|2020-02-26 16:05:00|1125.5|1125|1125|1124.5|1127|1126.5|1124.5|1123.5|53953
1582733400000|2020-02-26 16:10:00|1125.5|1125|1123.5|1122.5|1127.5|1126.5|1122.5|1122|47700
1582733700000|2020-02-26 16:15:00|1123|1123|1127|1126|1127.5|1127|1123|1123|33229
1582734000000|2020-02-26 16:20:00|1127.5|1126.5|1125.5|1124.5|1128|1127.5|1125|1124.5|48629
1582734300000|2020-02-26 16:25:00|1126|1125.5|1127|1126|1127|1126.5|1125.5|1124.5|33803
1582790400000|2020-02-27 08:00:00|1103|1101|1096|1094|1104|1101|1096|1094|22647
1582790700000|2020-02-27 08:05:00|1095.5|1094.5|1088|1086|1097.5|1095.5|1087.5|1085.5|28531
1582791000000|2020-02-27 08:10:00|1088.5|1087|1093.5|1091.5|1095.5|1094|1088.5|1087|21127
1582791300000|2020-02-27 08:15:00|1094|1092|1102|1100.5|1104|1102.5|1092.5|1091|37489
1582791600000|2020-02-27 08:20:00|1102.5|1101.5|1100.5|1099.5|1103.5|1102.5|1097.5|1095.5|21557
1582791900000|2020-02-27 08:25:00|1101|1098|1102.5|1101|1103|1102.5|1099|1097.5|41405
1582792200000|2020-02-27 08:30:00|1102|1100|1101.5|1100|1102.5|1100.5|1096.5|1094.5|53650
1582792500000|2020-02-27 08:35:00|1102|1100.5|1099.5|1098|1102|1101|1098|1097|23092
1582792800000|2020-02-27 08:40:00|1099|1097.5|1102.5|1101|1104|1103|1098.5|1097.5|24320
1582793100000|2020-02-27 08:45:00|1102|1100.5|1099.5|1098|1102|1100.5|1098|1097|10712
1582793400000|2020-02-27 08:50:00|1100|1098.5|1102|1100.5|1103.5|1102.5|1097|1096|32050
1582793700000|2020-02-27 08:55:00|1101.5|1100|1102.5|1101.5|1106.5|1106|1100.5|1099.5|24631
1582794000000|2020-02-27 09:00:00|1102|1101|1102.5|1101.5|1105.5|1104.5|1101|1099.5|21480
1582794300000|2020-02-27 09:05:00|1103|1102|1102.5|1100.5|1106|1104.5|1101|1100|25455
1582794600000|2020-02-27 09:10:00|1102|1100|1103|1101.5|1106|1105|1100|1099|20454
1582794900000|2020-02-27 09:15:00|1102.5|1100.5|1103.5|1102|1103.5|1102.5|1098.5|1097.5|29241
1582795200000|2020-02-27 09:20:00|1103|1101|1105|1104|1106|1105.5|1101.5|1101|12817
1582795500000|2020-02-27 09:25:00|1104.5|1103.5|1103|1101.5|1106|1105.5|1103|1101.5|9109
1582795800000|2020-02-27 09:30:00|1103.5|1102|1106|1105|1106|1105|1103|1102|9663
1582796100000|2020-02-27 09:35:00|1106.5|1105.5|1102|1100.5|1106.5|1106|1099.5|1098|17769
1582796400000|2020-02-27 09:40:00|1102.5|1101|1105.5|1104.5|1106.5|1105.5|1102|1101|10272
1582796700000|2020-02-27 09:45:00|1106|1104|1104.5|1104|1110|1108.5|1104.5|1104|18571
1582797000000|2020-02-27 09:50:00|1104|1103.5|1100.5|1100|1104|1103.5|1099.5|1098.5|23486
1582797300000|2020-02-27 09:55:00|1101|1099.5|1101.5|1100|1102|1101.5|1100|1099|21918
1582797600000|2020-02-27 10:00:00|1102|1100.5|1099|1097.5|1102.5|1101.5|1096.5|1095|26679
1582797900000|2020-02-27 10:05:00|1098.5|1097|1096.5|1095.5|1099|1097.5|1095|1094|25040
1582798200000|2020-02-27 10:10:00|1097|1096.5|1094|1092.5|1098|1097|1091|1090.5|22039
1582798500000|2020-02-27 10:15:00|1093.5|1093|1095.5|1094.5|1095.5|1094.5|1090|1088.5|18130
1582798800000|2020-02-27 10:20:00|1095|1094|1093|1092|1095|1094.5|1092.5|1091.5|19671
1582799100000|2020-02-27 10:25:00|1093.5|1092.5|1095|1094.5|1096.5|1095.5|1092.5|1091.5|21825
1582799400000|2020-02-27 10:30:00|1095.5|1095|1099|1097.5|1101|1100|1095.5|1094.5|39007
1582799700000|2020-02-27 10:35:00|1098.5|1097|1098|1097|1099|1098|1097.5|1096.5|8002
1582800000000|2020-02-27 10:40:00|1097.5|1096.5|1098.5|1097|1099|1098.5|1096.5|1095|8171
1582800300000|2020-02-27 10:45:00|1098|1096.5|1093.5|1092|1098.5|1096.5|1093|1091.5|21693
1582800600000|2020-02-27 10:50:00|1093|1091.5|1095|1094|1095.5|1095|1091.5|1091|39701
1582800900000|2020-02-27 10:55:00|1094.5|1094.5|1095.5|1095|1095.5|1095|1091.5|1091|64788
1582801200000|2020-02-27 11:00:00|1096|1095.5|1098|1097|1098.5|1098|1094|1093|39368
1582801500000|2020-02-27 11:05:00|1098.5|1097.5|1092.5|1091.5|1099|1098|1092|1091.5|30059
1582801800000|2020-02-27 11:10:00|1092|1091|1090.5|1090|1092.5|1091.5|1090.5|1090|14766
1582802100000|2020-02-27 11:15:00|1090|1089.5|1093.5|1093|1094.5|1093.5|1090|1089|17588
1582802400000|2020-02-27 11:20:00|1093|1092.5|1093|1091.5|1093.5|1093|1091|1090.5|11012
1582802700000|2020-02-27 11:25:00|1092.5|1091|1092.5|1091.5|1094|1093.5|1091.5|1091|14910
1582803000000|2020-02-27 11:30:00|1092|1091|1094.5|1093.5|1094.5|1093.5|1091|1090.5|24956
1582803300000|2020-02-27 11:35:00|1095|1094|1095|1094.5|1097|1095.5|1092.5|1091|22710
1582803600000|2020-02-27 11:40:00|1094.5|1094|1092.5|1091.5|1094.5|1094|1090.5|1090|20447
1582803900000|2020-02-27 11:45:00|1092|1091|1092|1090.5|1092.5|1092|1091|1090|11685
1582804200000|2020-02-27 11:50:00|1091.5|1091|1095|1094|1096|1095|1091.5|1091|13134
1582804500000|2020-02-27 11:55:00|1095.5|1093.5|1088|1086.5|1095.5|1093.5|1086.5|1085.5|42377
1582804800000|2020-02-27 12:00:00|1089.5|1087|1087|1086|1089.5|1088|1086.5|1085.5|5182
1582805100000|2020-02-27 12:05:00|1087.5|1086.5|1086|1084.5|1088|1087|1085.5|1084|5074
1582805400000|2020-02-27 12:10:00|1085.5|1085|1086.5|1086|1087|1086|1085.5|1084.5|8217
1582805700000|2020-02-27 12:15:00|1087|1086.5|1081|1080|1088|1087.5|1081|1080|11578
1582806000000|2020-02-27 12:20:00|1080.5|1079.5|1083|1082|1084|1083|1080|1079|28874
1582806300000|2020-02-27 12:25:00|1083.5|1082.5|1079|1078|1083.5|1082.5|1079|1077.5|5370
1582806600000|2020-02-27 12:30:00|1078.5|1077.5|1079|1078|1080.5|1079|1076|1075|26654
1582806900000|2020-02-27 12:35:00|1078.5|1077.5|1076.5|1076|1079|1078.5|1076|1075.5|9233
1582807200000|2020-02-27 12:40:00|1076|1075.5|1075.5|1074.5|1076.5|1075.5|1073.5|1072|13881
1582807500000|2020-02-27 12:45:00|1076|1075|1077|1076.5|1077.5|1076.5|1072|1071|39076
1582807800000|2020-02-27 12:50:00|1077.5|1076|1079.5|1078.5|1079.5|1078.5|1077|1075.5|11215
1582808100000|2020-02-27 12:55:00|1080.5|1079|1078.5|1077.5|1081.5|1080.5|1078|1076.5|18972
1582808400000|2020-02-27 13:00:00|1078|1078|1074|1073.5|1078.5|1078|1071.5|1070.5|37558
1582808700000|2020-02-27 13:05:00|1073.5|1073|1071.5|1070.5|1074|1073|1070.5|1070|9887
1582809000000|2020-02-27 13:10:00|1071|1070|1072.5|1071|1074|1073.5|1070|1069|14889
1582809300000|2020-02-27 13:15:00|1073|1071.5|1069|1068|1074|1073|1069|1067.5|9789
1582809600000|2020-02-27 13:20:00|1069.5|1068.5|1065|1064.5|1070|1069|1062.5|1061.5|49380
1582809900000|2020-02-27 13:25:00|1065.5|1065|1064|1063|1066.5|1065.5|1063|1062|15466
1582810200000|2020-02-27 13:30:00|1063.5|1062.5|1066|1065|1066.5|1065.5|1063|1062.5|25261
1582810500000|2020-02-27 13:35:00|1065.5|1064.5|1065.5|1065|1068|1067.5|1065.5|1064.5|20646
1582810800000|2020-02-27 13:40:00|1065|1064.5|1069|1068.5|1069.5|1069|1065|1064.5|14350
1582811100000|2020-02-27 13:45:00|1068.5|1068|1071|1070.5|1072|1071|1068.5|1068|20291
1582811400000|2020-02-27 13:50:00|1070.5|1069.5|1072|1071|1072|1071|1068.5|1068|12298
1582811700000|2020-02-27 13:55:00|1072.5|1071.5|1073.5|1072|1074|1072.5|1071.5|1070.5|20771
1582812000000|2020-02-27 14:00:00|1074|1072.5|1074|1073|1075|1074|1072|1071|11930
1582812300000|2020-02-27 14:05:00|1074.5|1073.5|1073.5|1073|1074.5|1073.5|1072.5|1071.5|21231
1582812600000|2020-02-27 14:10:00|1073|1072.5|1072.5|1071.5|1073.5|1072.5|1070.5|1070|30639
1582812900000|2020-02-27 14:15:00|1073|1072|1072.5|1071.5|1074|1073|1071.5|1071|12847
1582813200000|2020-02-27 14:20:00|1073|1072|1077|1076|1077.5|1077|1073|1072|24873
1582813500000|2020-02-27 14:25:00|1076.5|1076.5|1074.5|1073.5|1077|1076.5|1072.5|1072|21485
1582813800000|2020-02-27 14:30:00|1074|1073|1074|1073.5|1075.5|1074.5|1072|1071|28974
1582814100000|2020-02-27 14:35:00|1073.5|1073|1080|1079|1081.5|1079.5|1072.5|1071.5|22145
1582814400000|2020-02-27 14:40:00|1079.5|1078.5|1074.5|1073|1080|1079|1074|1073|32068
1582814700000|2020-02-27 14:45:00|1074|1072.5|1074|1073.5|1075|1074|1071|1070.5|47009
1582815000000|2020-02-27 14:50:00|1073.5|1073|1075.5|1074.5|1076|1075|1072.5|1072|21966
1582815300000|2020-02-27 14:55:00|1075|1074|1076|1075.5|1079|1078|1074.5|1074|40212
1582815600000|2020-02-27 15:00:00|1075.5|1075|1073.5|1072.5|1076.5|1075.5|1072.5|1071.5|38658
1582815900000|2020-02-27 15:05:00|1074|1073|1076|1075|1077.5|1076.5|1073|1072.5|30089
1582816200000|2020-02-27 15:10:00|1075.5|1074.5|1074.5|1074|1076|1075.5|1073.5|1073|33390
1582816500000|2020-02-27 15:15:00|1074|1073.5|1071.5|1071|1074.5|1074|1071|1070.5|36907
1582816800000|2020-02-27 15:20:00|1072|1070.5|1074|1073|1074|1073.5|1070.5|1069.5|92408
1582817100000|2020-02-27 15:25:00|1073.5|1072.5|1073.5|1073|1075|1074.5|1071.5|1070.5|44147
1582817400000|2020-02-27 15:30:00|1073|1072.5|1070|1069|1073|1073|1068|1067.5|45143
1582817700000|2020-02-27 15:35:00|1069.5|1069.5|1075|1073.5|1075|1074|1069|1068|55539
1582818000000|2020-02-27 15:40:00|1074.5|1074|1076.5|1075.5|1077|1076|1074|1073|38961
1582818300000|2020-02-27 15:45:00|1076|1076|1079|1078|1079|1078.5|1076|1074.5|48540
1582818600000|2020-02-27 15:50:00|1080|1078.5|1076|1075|1082|1081|1075.5|1074.5|56781
1582818900000|2020-02-27 15:55:00|1075.5|1074.5|1080.5|1080|1080.5|1080|1074.5|1073.5|80584
1582819200000|2020-02-27 16:00:00|1081|1080.5|1084.5|1083.5|1085|1084.5|1080.5|1079.5|61962
1582819500000|2020-02-27 16:05:00|1084|1084|1088|1087|1090.5|1089.5|1084|1083.5|39681
1582819800000|2020-02-27 16:10:00|1087.5|1086.5|1085|1084.5|1087.5|1086.5|1083|1082|56556
1582820100000|2020-02-27 16:15:00|1085.5|1085|1089|1088|1089|1088.5|1084|1083.5|51244
1582820400000|2020-02-27 16:20:00|1088.5|1087.5|1083|1082|1089|1088|1083|1082|78298
1582820700000|2020-02-27 16:25:00|1083.5|1082.5|1079|1078|1083.5|1083|1079|1078|58974
1582876800000|2020-02-28 08:00:00|1059|1056|1040|1037.5|1059|1056|1037|1032|66505
1582877100000|2020-02-28 08:05:00|1040.5|1038|1032|1030|1044.5|1041|1019|1014.5|91817
1582877400000|2020-02-28 08:10:00|1031.5|1029|1032.5|1029.5|1033.5|1032|1022.5|1019|38973
1582877700000|2020-02-28 08:15:00|1032|1029|1040.5|1038.5|1040.5|1039|1028|1025|42829
1582878000000|2020-02-28 08:20:00|1041|1039|1043.5|1041|1046|1043|1039.5|1036|33751
1582878300000|2020-02-28 08:25:00|1043|1041.5|1037.5|1035.5|1046|1043.5|1035|1033.5|37406
1582878600000|2020-02-28 08:30:00|1037|1035|1033|1031.5|1039.5|1038|1031.5|1030|32326
1582878900000|2020-02-28 08:35:00|1032.5|1031|1027|1025.5|1035|1034|1027|1025|31380
1582879200000|2020-02-28 08:40:00|1027.5|1026|1035.5|1034|1038.5|1037.5|1027.5|1025|38351
1582879500000|2020-02-28 08:45:00|1035|1034.5|1027|1025.5|1035.5|1035|1026|1024|30885
1582879800000|2020-02-28 08:50:00|1026.5|1025|1024|1022|1026.5|1025|1022|1020.5|16305
1582880100000|2020-02-28 08:55:00|1023.5|1022.5|1026|1025|1026.5|1025.5|1021.5|1020.5|16149
1582880400000|2020-02-28 09:00:00|1026.5|1025.5|1024|1023|1027.5|1026.5|1021|1019.5|36816
1582880700000|2020-02-28 09:05:00|1024.5|1022.5|1021.5|1020.5|1029|1028|1021.5|1020.5|30800
1582881000000|2020-02-28 09:10:00|1022|1021|1019.5|1018.5|1023|1022.5|1017.5|1016.5|14671
1582881300000|2020-02-28 09:15:00|1019|1018|1019|1017|1020.5|1019|1016|1014.5|23699
1582881600000|2020-02-28 09:20:00|1018.5|1016.5|1014.5|1012.5|1018.5|1016.5|1014|1012|18593
1582881900000|2020-02-28 09:25:00|1014|1012|1008.5|1007|1014.5|1013|1008.5|1006.5|16763
1582882200000|2020-02-28 09:30:00|1009|1007.5|1001.5|1000|1010|1009|1001|998.2|111479
1582882500000|2020-02-28 09:35:00|1001|999.6|1001.5|999.6|1003|1001.5|997|996.2|37154
1582882800000|2020-02-28 09:40:00|1002|999.8|1009.5|1007.5|1010|1008.5|1002|999.6|19789
1582883100000|2020-02-28 09:45:00|1010|1008|1012|1011|1015.5|1014|1009.5|1008|74617
1582883400000|2020-02-28 09:50:00|1011.5|1010.5|1011.5|1010|1014.5|1013.5|1009.5|1008|19733
1582883700000|2020-02-28 09:55:00|1012|1010.5|1015|1014|1016|1014.5|1010|1009|24044
1582884000000|2020-02-28 10:00:00|1015.5|1013.5|1023.5|1022|1024|1022.5|1015.5|1013.5|37750
1582884300000|2020-02-28 10:05:00|1024|1022.5|1020.5|1019.5|1025|1024|1017.5|1015.5|18390
1582884600000|2020-02-28 10:10:00|1020|1019|1026.5|1025.5|1028|1026.5|1020|1019|39913
1582884900000|2020-02-28 10:15:00|1026|1025|1033.5|1032|1033.5|1032|1025|1024|22246
1582885200000|2020-02-28 10:20:00|1033|1031|1036|1034.5|1036.5|1035.5|1031.5|1030.5|21566
1582885500000|2020-02-28 10:25:00|1036.5|1035|1035|1034|1039.5|1038|1034|1032.5|28898
1582885800000|2020-02-28 10:30:00|1035.5|1033.5|1030.5|1029|1035.5|1033.5|1030|1029|12038
1582886100000|2020-02-28 10:35:00|1031|1029.5|1032|1030.5|1032.5|1031.5|1030|1028.5|9015
1582886400000|2020-02-28 10:40:00|1032.5|1031|1033|1031.5|1033|1031.5|1029.5|1028.5|18963
1582886700000|2020-02-28 10:45:00|1034|1032|1032|1030|1034|1032.5|1030|1029|9173
1582887000000|2020-02-28 10:50:00|1033|1030.5|1032|1031|1034.5|1034|1032|1030.5|7599
1582887300000|2020-02-28 10:55:00|1032.5|1031.5|1032|1030.5|1033|1032.5|1031.5|1030.5|4473
1582887600000|2020-02-28 11:00:00|1031.5|1031|1033|1032|1034.5|1033.5|1031.5|1030.5|12088
1582887900000|2020-02-28 11:05:00|1032.5|1031.5|1035|1034|1035.5|1034.5|1032|1031.5|5532
1582888200000|2020-02-28 11:10:00|1034.5|1033.5|1035|1034|1037.5|1037|1032|1031.5|34252
1582888500000|2020-02-28 11:15:00|1035.5|1034.5|1035.5|1034.5|1036|1035|1034.5|1033|14956
1582888800000|2020-02-28 11:20:00|1035|1035|1037|1036|1037.5|1037|1035|1034|24832
1582889100000|2020-02-28 11:25:00|1037.5|1036.5|1037.5|1036.5|1039.5|1038.5|1036.5|1035.5|24621
1582889400000|2020-02-28 11:30:00|1038|1037|1040|1039|1041.5|1040.5|1038|1037|26748
1582889700000|2020-02-28 11:35:00|1039.5|1038.5|1035|1034|1040|1039.5|1035|1034|10971
1582890000000|2020-02-28 11:40:00|1034.5|1033.5|1032|1030.5|1034.5|1033.5|1031.5|1030.5|5432
1582890300000|2020-02-28 11:45:00|1032.5|1031|1028.5|1027.5|1032.5|1032|1028|1026.5|7267
1582890600000|2020-02-28 11:50:00|1029.5|1027|1032|1031|1034.5|1033|1028.5|1026.5|11213
1582890900000|2020-02-28 11:55:00|1033.5|1031.5|1029.5|1028|1034.5|1033.5|1028.5|1027|5549
1582891200000|2020-02-28 12:00:00|1032.5|1030|1024|1022|1032.5|1030|1023.5|1022|15675
1582891500000|2020-02-28 12:05:00|1022.5|1021.5|1022.5|1021|1023|1022.5|1022|1021|8987
1582891800000|2020-02-28 12:10:00|1022|1020.5|1024.5|1023.5|1026.5|1026|1019.5|1019|14736
1582892100000|2020-02-28 12:15:00|1025|1024|1029.5|1028|1030|1029.5|1025|1024|21774
1582892400000|2020-02-28 12:20:00|1030|1028.5|1031|1029.5|1032|1031|1029.5|1028.5|9286
1582892700000|2020-02-28 12:25:00|1030.5|1029|1027.5|1027|1032|1031|1027.5|1026.5|5591
1582893000000|2020-02-28 12:30:00|1027|1026.5|1026.5|1025.5|1027.5|1027|1024|1023|20029
1582893300000|2020-02-28 12:35:00|1026|1025|1027|1026|1027|1026|1024.5|1023.5|9571
1582893600000|2020-02-28 12:40:00|1026.5|1025.5|1026.5|1026|1027.5|1027|1026|1025.5|11118
1582893900000|2020-02-28 12:45:00|1027|1026.5|1029.5|1028|1029.5|1028.5|1025|1023.5|12229
1582894200000|2020-02-28 12:50:00|1029|1028.5|1025.5|1024.5|1029|1028.5|1024|1023|15294
1582894500000|2020-02-28 12:55:00|1026|1025|1027|1026|1028|1027.5|1025|1024.5|20171
1582894800000|2020-02-28 13:00:00|1026.5|1025.5|1026.5|1025.5|1028.5|1027.5|1025.5|1024.5|19617
1582895100000|2020-02-28 13:05:00|1026|1025|1032.5|1032|1033|1032|1026|1025|24060
1582895400000|2020-02-28 13:10:00|1033|1032.5|1038.5|1037.5|1038.5|1037.5|1033|1032.5|34436
1582895700000|2020-02-28 13:15:00|1038|1037|1037|1036.5|1042|1040.5|1036|1034.5|26230
1582896000000|2020-02-28 13:20:00|1037.5|1037|1036|1035|1038.5|1037.5|1035.5|1034.5|6018
1582896300000|2020-02-28 13:25:00|1035.5|1034.5|1035|1034|1035.5|1034.5|1033|1032|11071
1582896600000|2020-02-28 13:30:00|1034.5|1033.5|1035|1034|1036|1035.5|1031|1030.5|24659
1582896900000|2020-02-28 13:35:00|1035.5|1034.5|1033.5|1032.5|1035.5|1035|1031|1030|18025
1582897200000|2020-02-28 13:40:00|1033|1032|1032.5|1031.5|1034|1033.5|1031|1030|40259
1582897500000|2020-02-28 13:45:00|1033|1032|1032|1031|1033|1032.5|1030|1029.5|20780
1582897800000|2020-02-28 13:50:00|1031.5|1030.5|1029.5|1028.5|1032.5|1031.5|1028.5|1028|41330
1582898100000|2020-02-28 13:55:00|1029|1029|1030|1029|1031.5|1031|1028|1026.5|22670
1582898400000|2020-02-28 14:00:00|1030.5|1029.5|1032|1031|1032|1031.5|1030|1029|20646
1582898700000|2020-02-28 14:05:00|1031.5|1030.5|1030.5|1029.5|1033|1032|1029.5|1029|23196
1582899000000|2020-02-28 14:10:00|1031|1030|1031|1030|1032.5|1031.5|1029.5|1029|32896
1582899300000|2020-02-28 14:15:00|1030.5|1029.5|1022.5|1021.5|1030.5|1029.5|1022.5|1021|42346
1582899600000|2020-02-28 14:20:00|1023|1022|1029|1027.5|1030.5|1029|1023|1021.5|22433
1582899900000|2020-02-28 14:25:00|1028.5|1028|1029.5|1028.5|1029.5|1029|1027|1026|12432
1582900200000|2020-02-28 14:30:00|1030|1029|1035.5|1034|1035.5|1034.5|1028|1027|39057
1582900500000|2020-02-28 14:35:00|1036|1034.5|1035|1034|1036.5|1035.5|1033.5|1032|19059
1582900800000|2020-02-28 14:40:00|1034.5|1033.5|1029|1027.5|1035|1034.5|1029|1027|15730
1582901100000|2020-02-28 14:45:00|1028.5|1027|1025.5|1024|1030|1028.5|1025.5|1023.5|27975
1582901400000|2020-02-28 14:50:00|1025|1023.5|1028|1026.5|1030.5|1029.5|1025|1023.5|31240
1582901700000|2020-02-28 14:55:00|1027.5|1026|1026.5|1025.5|1028|1026|1022.5|1022|69328
1582902000000|2020-02-28 15:00:00|1026|1025|1031|1030|1032|1031.5|1024|1023|220289
1582902300000|2020-02-28 15:05:00|1031.5|1030.5|1038.5|1037.5|1039|1037.5|1031|1030|80854
1582902600000|2020-02-28 15:10:00|1039|1038|1036|1034.5|1039.5|1038.5|1034|1032.5|125523
1582902900000|2020-02-28 15:15:00|1035.5|1034|1042|1040|1051|1049.5|1034.5|1034|71856
1582903200000|2020-02-28 15:20:00|1043.5|1040.5|1041.5|1040|1046.5|1045|1039.5|1037.5|39918
1582903500000|2020-02-28 15:25:00|1041|1040.5|1036.5|1035.5|1046.5|1046|1036.5|1035|40847
1582903800000|2020-02-28 15:30:00|1037|1036|1046|1044|1046|1044|1036.5|1035.5|54586
1582904100000|2020-02-28 15:35:00|1046.5|1044.5|1047.5|1046.5|1051|1049.5|1044|1043|41696
1582904400000|2020-02-28 15:40:00|1048|1047|1047.5|1046.5|1050.5|1049.5|1046|1045|49187
1582904700000|2020-02-28 15:45:00|1048|1047|1049.5|1048.5|1052.5|1051.5|1047|1046|65960
1582905000000|2020-02-28 15:50:00|1050|1049|1056|1055|1057|1056|1050|1049|65686
1582905300000|2020-02-28 15:55:00|1056.5|1054.5|1052.5|1051.5|1057|1056.5|1048.5|1047.5|59805
1582905600000|2020-02-28 16:00:00|1053.5|1052|1056|1054.5|1058|1057|1052.5|1051.5|87851
1582905900000|2020-02-28 16:05:00|1055.5|1055|1057.5|1056.5|1060|1058.5|1052.5|1051.5|157284
1582906200000|2020-02-28 16:10:00|1057|1057|1062|1061.5|1063|1061.5|1057|1056.5|90338
1582906500000|2020-02-28 16:15:00|1062.5|1062|1064|1063|1064|1063.5|1060.5|1059.5|57778
1582906800000|2020-02-28 16:20:00|1063.5|1063.5|1061|1060|1064|1063.5|1056.5|1056|138399
1582907100000|2020-02-28 16:25:00|1060.5|1059.5|1063|1062|1063|1062|1057|1056|104702
1583136000000|2020-03-02 08:00:00|1094|1090.5|1095|1093|1098|1094|1076|1067.5|48782
1583136300000|2020-03-02 08:05:00|1094.5|1092.5|1102.5|1100.5|1102.5|1101|1084.5|1081|40857
1583136600000|2020-03-02 08:10:00|1103.5|1101|1102|1099.5|1104|1101.5|1096|1094.5|21762
1583136900000|2020-03-02 08:15:00|1101.5|1099|1107|1104|1107.5|1105|1099|1098|23189
1583137200000|2020-03-02 08:20:00|1106.5|1104.5|1101|1100|1108|1107.5|1100.5|1099|30506
1583137500000|2020-03-02 08:25:00|1102|1099.5|1101.5|1100|1103.5|1102.5|1097.5|1095|23784
1583137800000|2020-03-02 08:30:00|1102|1100.5|1106|1104|1106|1105|1097|1096|28729
1583138100000|2020-03-02 08:35:00|1105.5|1104.5|1102.5|1101.5|1106|1105|1100|1099|25165
1583138400000|2020-03-02 08:40:00|1102|1101|1104.5|1103|1107.5|1106|1099.5|1099|35021
1583138700000|2020-03-02 08:45:00|1105|1103.5|1102.5|1100.5|1106|1104|1098.5|1097.5|13330
1583139000000|2020-03-02 08:50:00|1102|1101|1097.5|1097|1102.5|1102|1097|1095.5|21305
1583139300000|2020-03-02 08:55:00|1097|1096.5|1096.5|1095.5|1099.5|1098.5|1092.5|1091|18385
1583139600000|2020-03-02 09:00:00|1097|1096|1101|1100.5|1102.5|1101|1096.5|1095.5|16239
1583139900000|2020-03-02 09:05:00|1101.5|1101|1097.5|1096.5|1104|1103|1096|1095|23319
1583140200000|2020-03-02 09:10:00|1098|1097|1102.5|1101|1103|1101.5|1098|1097|19596
1583140500000|2020-03-02 09:15:00|1103|1100.5|1103.5|1102.5|1105|1104.5|1101|1100|15492
1583140800000|2020-03-02 09:20:00|1104|1103.5|1109.5|1108|1110|1108|1103.5|1103.5|13551
1583141100000|2020-03-02 09:25:00|1109|1107.5|1107|1106|1109.5|1108.5|1104.5|1103.5|19833
1583141400000|2020-03-02 09:30:00|1107.5|1106.5|1103.5|1102|1108|1107|1103|1101.5|14832
1583141700000|2020-03-02 09:35:00|1103|1101.5|1102.5|1101|1103|1101.5|1100.5|1099|16552
1583142000000|2020-03-02 09:40:00|1102|1100.5|1098.5|1097.5|1102|1101|1095.5|1094.5|33580
1583142300000|2020-03-02 09:45:00|1098|1097|1096.5|1096|1099|1097.5|1095|1094.5|17103
1583142600000|2020-03-02 09:50:00|1096|1095.5|1099.5|1098|1101|1100|1096|1095|30307
1583142900000|2020-03-02 09:55:00|1099|1098.5|1104|1102|1104|1102|1099|1098|11113
1583143200000|2020-03-02 10:00:00|1103.5|1101.5|1102.5|1101|1103.5|1102|1101.5|1099.5|7459
1583143500000|2020-03-02 10:05:00|1102|1100.5|1103|1102|1104|1103|1102|1100.5|6952
1583143800000|2020-03-02 10:10:00|1102.5|1101.5|1098.5|1097.5|1102.5|1101.5|1098.5|1097.5|20196
1583144100000|2020-03-02 10:15:00|1098|1097|1102|1101|1103.5|1102|1097|1096|21701
1583144400000|2020-03-02 10:20:00|1101.5|1100.5|1097|1096|1102|1100.5|1096.5|1095.5|16624
1583144700000|2020-03-02 10:25:00|1097.5|1096.5|1098|1096.5|1098|1097|1096.5|1095|8849
1583145000000|2020-03-02 10:30:00|1097.5|1097|1096|1095.5|1098|1097|1095.5|1094.5|15242
1583145300000|2020-03-02 10:35:00|1095.5|1095|1090.5|1089|1096.5|1095.5|1090|1088.5|10011
1583145600000|2020-03-02 10:40:00|1091|1089.5|1086|1085|1092|1091|1085.5|1085|36162
1583145900000|2020-03-02 10:45:00|1086.5|1085.5|1085.5|1084.5|1087|1086|1084.5|1084|11473
1583146200000|2020-03-02 10:50:00|1086|1085|1086.5|1085.5|1087|1086|1084.5|1084|17249
1583146500000|2020-03-02 10:55:00|1086|1085|1085.5|1084.5|1087|1086|1085|1084|22535
1583146800000|2020-03-02 11:00:00|1085|1085|1085.5|1084.5|1088|1087.5|1085|1084|30515
1583147100000|2020-03-02 11:05:00|1085|1084|1085.5|1084.5|1088.5|1087|1084|1082.5|9337
1583147400000|2020-03-02 11:10:00|1085|1084|1082|1081|1086|1085|1082|1081|10160
1583147700000|2020-03-02 11:15:00|1081.5|1081.5|1086.5|1085.5|1086.5|1085.5|1081.5|1081|13883
1583148000000|2020-03-02 11:20:00|1086|1086|1086.5|1085|1086.5|1086|1084|1083|14514
1583148300000|2020-03-02 11:25:00|1086|1084.5|1083.5|1082.5|1086.5|1085.5|1083|1082.5|15020
1583148600000|2020-03-02 11:30:00|1084|1083|1081|1080|1086|1085|1080|1079|18307
1583148900000|2020-03-02 11:35:00|1080.5|1080.5|1083|1082.5|1085.5|1084|1080.5|1080|20351
1583149200000|2020-03-02 11:40:00|1083.5|1083|1079.5|1078.5|1084|1083|1078.5|1078|16560
1583149500000|2020-03-02 11:45:00|1079|1078|1084|1083|1086.5|1085|1079|1078|40537
1583149800000|2020-03-02 11:50:00|1084.5|1083.5|1079|1077.5|1085.5|1085|1078.5|1077.5|29048
1583150100000|2020-03-02 11:55:00|1079.5|1078|1074.5|1073.5|1081|1080.5|1074|1073|22002
1583150400000|2020-03-02 12:00:00|1081.5|1079.5|1087.5|1086|1089.5|1087.5|1080|1079.5|25704
1583150700000|2020-03-02 12:05:00|1088|1086.5|1094.5|1093.5|1095|1094|1087.5|1086|31241
1583151000000|2020-03-02 12:10:00|1095|1094|1089.5|1088|1095|1094|1089.5|1087.5|18102
1583151300000|2020-03-02 12:15:00|1090|1088.5|1092|1091|1092.5|1091.5|1088|1087|22728
1583151600000|2020-03-02 12:20:00|1092.5|1091.5|1098|1096|1098.5|1097.5|1091.5|1091|31469
1583151900000|2020-03-02 12:25:00|1097.5|1096.5|1098.5|1096.5|1098.5|1098|1095|1093|17771
1583152200000|2020-03-02 12:30:00|1098|1097|1095.5|1094.5|1098|1097|1095|1093.5|237328
1583152500000|2020-03-02 12:35:00|1096|1095|1101.5|1100|1105|1104|1095|1094|40161
1583152800000|2020-03-02 12:40:00|1101|1099|1106|1105|1106.5|1105.5|1100.5|1099|30456
1583153100000|2020-03-02 12:45:00|1106.5|1105.5|1108.5|1107.5|1108.5|1108|1103.5|1103|33330
1583153400000|2020-03-02 12:50:00|1109|1108|1106.5|1105|1110|1109|1103.5|1102.5|23761
1583153700000|2020-03-02 12:55:00|1107|1105.5|1113|1112.5|1113.5|1112.5|1107|1105.5|13598
1583154000000|2020-03-02 13:00:00|1113.5|1111|1111.5|1110|1113.5|1112|1108.5|1107|17735
1583154300000|2020-03-02 13:05:00|1111|1110.5|1108|1106|1114|1112.5|1108|1106|10643
1583154600000|2020-03-02 13:10:00|1107.5|1105.5|1111.5|1110.5|1112|1111.5|1107|1105.5|8788
1583154900000|2020-03-02 13:15:00|1112|1110|1110|1109|1114|1113|1109|1107.5|23682
1583155200000|2020-03-02 13:20:00|1109.5|1108.5|1110.5|1109|1110.5|1109.5|1107.5|1106.5|13960
1583155500000|2020-03-02 13:25:00|1110|1108.5|1109|1107.5|1110.5|1109|1108|1106.5|13875
1583155800000|2020-03-02 13:30:00|1109.5|1108|1112|1111|1112|1111.5|1107.5|1106.5|10877
1583156100000|2020-03-02 13:35:00|1111.5|1111.5|1114|1112|1116|1115.5|1110|1108.5|22755
1583156400000|2020-03-02 13:40:00|1113.5|1112.5|1114|1112|1116.5|1115.5|1113.5|1112|14678
1583156700000|2020-03-02 13:45:00|1113.5|1113|1117.5|1116|1118.5|1117|1113.5|1113|10927
1583157000000|2020-03-02 13:50:00|1118|1116.5|1121|1120|1121.5|1121|1118|1116.5|9355
1583157300000|2020-03-02 13:55:00|1121.5|1120.5|1121.5|1120|1123.5|1123|1119|1118|21160
1583157600000|2020-03-02 14:00:00|1122|1120.5|1120|1119|1123.5|1123|1119|1118|23477
1583157900000|2020-03-02 14:05:00|1119.5|1118.5|1123.5|1122.5|1124|1123|1119.5|1118|12239
1583158200000|2020-03-02 14:10:00|1124|1123|1123|1122|1124.5|1123.5|1120.5|1119|68297
1583158500000|2020-03-02 14:15:00|1122.5|1121.5|1124.5|1123.5|1124.5|1123.5|1120|1119|41557
1583158800000|2020-03-02 14:20:00|1124|1124|1128|1127|1128.5|1127.5|1124|1123|15000
1583159100000|2020-03-02 14:25:00|1127.5|1126.5|1125|1123.5|1128|1126.5|1121|1119.5|37219
1583159400000|2020-03-02 14:30:00|1124.5|1124.5|1119.5|1117.5|1125.5|1124.5|1118.5|1117.5|25461
1583159700000|2020-03-02 14:35:00|1119|1118|1116.5|1116|1120.5|1119|1116.5|1116|14798
1583160000000|2020-03-02 14:40:00|1116|1115.5|1120|1119|1121.5|1121|1116|1115.5|19317
1583160300000|2020-03-02 14:45:00|1120.5|1118.5|1123.5|1122.5|1124|1123.5|1119.5|1118.5|24627
1583160600000|2020-03-02 14:50:00|1124|1122|1124.5|1123.5|1124.5|1123.5|1118.5|1118|19017
1583160900000|2020-03-02 14:55:00|1124|1123|1122|1120.5|1124.5|1123.5|1120.5|1119.5|16154
1583161200000|2020-03-02 15:00:00|1122.5|1121|1117.5|1116.5|1123|1121.5|1115|1114|35968
1583161500000|2020-03-02 15:05:00|1117|1116|1120|1118|1121|1120.5|1114.5|1113|18276
1583161800000|2020-03-02 15:10:00|1120.5|1118.5|1126|1124.5|1126|1125.5|1120.5|1118.5|106014
1583162100000|2020-03-02 15:15:00|1125.5|1124|1122.5|1121.5|1126|1124.5|1121|1120.5|25144
1583162400000|2020-03-02 15:20:00|1122|1121|1125|1123.5|1125.5|1124.5|1120.5|1119.5|26308
1583162700000|2020-03-02 15:25:00|1125.5|1124|1129.5|1129|1129.5|1129|1125|1124|20265
1583163000000|2020-03-02 15:30:00|1129|1128|1127|1126|1131|1130|1123.5|1122.5|23934
1583163300000|2020-03-02 15:35:00|1126.5|1125.5|1125.5|1124.5|1127|1126.5|1123|1122|33791
1583163600000|2020-03-02 15:40:00|1125|1125|1128|1127|1128.5|1128|1125|1124.5|32612
1583163900000|2020-03-02 15:45:00|1128.5|1127.5|1135|1134|1135|1134|1128.5|1127.5|17181
1583164200000|2020-03-02 15:50:00|1134.5|1133.5|1130.5|1129.5|1135.5|1135|1129.5|1128.5|19910
1583164500000|2020-03-02 15:55:00|1131|1130|1129.5|1128.5|1132|1131.5|1127.5|1126.5|22078
1583164800000|2020-03-02 16:00:00|1130|1129|1130.5|1130|1131|1130.5|1127.5|1126.5|36342
1583165100000|2020-03-02 16:05:00|1130|1129.5|1126.5|1126|1131.5|1130.5|1126.5|1125.5|39515
1583165400000|2020-03-02 16:10:00|1127|1126.5|1134|1133|1134.5|1133.5|1127|1126|33807
1583165700000|2020-03-02 16:15:00|1133.5|1132.5|1132.5|1131.5|1136|1135|1131.5|1130.5|40150
1583166000000|2020-03-02 16:20:00|1133|1132|1131|1130.5|1133.5|1133|1130.5|1130|42979
1583166300000|2020-03-02 16:25:00|1131.5|1130|1129|1127.5|1133.5|1132|1127.5|1126.5|67812
1583222400000|2020-03-03 08:00:00|1146.5|1131.5|1142|1138|1162|1158|1136.5|1131.5|29757
1583222700000|2020-03-03 08:05:00|1141.5|1137.5|1140|1138|1142.5|1140.5|1135|1132|19542
1583223000000|2020-03-03 08:10:00|1139.5|1137|1141|1139|1144.5|1142|1137.5|1135.5|66063
1583223300000|2020-03-03 08:15:00|1140.5|1139.5|1135.5|1133|1142.5|1141|1129.5|1127|53602
1583223600000|2020-03-03 08:20:00|1136|1133.5|1136.5|1135|1138.5|1137|1133.5|1132|22086
1583223900000|2020-03-03 08:25:00|1136|1134.5|1136.5|1135.5|1137|1135.5|1133|1132|13661
1583224200000|2020-03-03 08:30:00|1136|1136|1141|1139.5|1142.5|1142|1136|1136|24570
1583224500000|2020-03-03 08:35:00|1140.5|1139|1139.5|1138.5|1143|1142.5|1139.5|1138.5|13189
1583224800000|2020-03-03 08:40:00|1139|1137.5|1135|1133.5|1139.5|1139|1135|1133.5|23949
1583225100000|2020-03-03 08:45:00|1135.5|1134|1134.5|1133|1137.5|1137|1133.5|1132.5|23744
1583225400000|2020-03-03 08:50:00|1134|1132.5|1132|1131.5|1136|1135.5|1131|1130|44954
1583225700000|2020-03-03 08:55:00|1132.5|1131|1135|1133.5|1137.5|1136.5|1132.5|1131|32522
1583226000000|2020-03-03 09:00:00|1134.5|1134|1132.5|1131|1135.5|1134|1131.5|1130.5|10486
1583226300000|2020-03-03 09:05:00|1133|1132|1135|1134|1136.5|1135.5|1133|1132|21142
1583226600000|2020-03-03 09:10:00|1134.5|1133.5|1135.5|1135|1138|1137.5|1133.5|1133|12150
1583226900000|2020-03-03 09:15:00|1136|1134.5|1135.5|1134.5|1137.5|1136|1134|1133|12332
1583227200000|2020-03-03 09:20:00|1135|1135|1131.5|1130.5|1135.5|1135|1131.5|1130.5|13017
1583227500000|2020-03-03 09:25:00|1131|1131|1136|1135|1136.5|1135|1130.5|1129.5|17884
1583227800000|2020-03-03 09:30:00|1136.5|1135.5|1143|1141.5|1144|1143.5|1136.5|1135|43519
1583228100000|2020-03-03 09:35:00|1142.5|1142|1142|1140.5|1144.5|1144|1140|1139|23113
1583228400000|2020-03-03 09:40:00|1142.5|1140|1142.5|1141.5|1144|1143.5|1142|1140|14060
1583228700000|2020-03-03 09:45:00|1142|1141|1143.5|1142.5|1143.5|1142.5|1138.5|1137|7278
1583229000000|2020-03-03 09:50:00|1143|1142|1142|1141|1144|1143|1142|1140.5|10555
1583229300000|2020-03-03 09:55:00|1142.5|1141.5|1151.5|1150|1152.5|1151|1142.5|1141.5|33087
1583229600000|2020-03-03 10:00:00|1151|1149.5|1148|1147|1151.5|1150|1148|1146.5|9104
1583229900000|2020-03-03 10:05:00|1147.5|1146.5|1146|1145|1148.5|1147.5|1144|1142.5|15272
1583230200000|2020-03-03 10:10:00|1145.5|1145.5|1145|1144|1148|1147|1145|1144|15078
1583230500000|2020-03-03 10:15:00|1146|1144.5|1146.5|1145|1147.5|1146.5|1145.5|1144.5|13741
1583230800000|2020-03-03 10:20:00|1146|1144.5|1145.5|1144|1147.5|1147|1144.5|1143|20989
1583231100000|2020-03-03 10:25:00|1146|1143.5|1145|1144|1146.5|1145.5|1144|1143|13537
1583231400000|2020-03-03 10:30:00|1145.5|1143.5|1144|1143|1146.5|1145.5|1144|1142.5|6002
1583231700000|2020-03-03 10:35:00|1143.5|1142.5|1145.5|1144.5|1145.5|1144.5|1142|1140|14200
1583232000000|2020-03-03 10:40:00|1145|1145|1144.5|1143.5|1145|1145|1143|1142|7145
1583232300000|2020-03-03 10:45:00|1144|1144|1145|1144|1146|1145|1144|1142.5|24868
1583232600000|2020-03-03 10:50:00|1145.5|1144.5|1149|1148|1149|1148.5|1145|1144|17123
1583232900000|2020-03-03 10:55:00|1148.5|1147.5|1147.5|1146.5|1149.5|1148|1146|1145|26645
1583233200000|2020-03-03 11:00:00|1147|1146|1144.5|1143.5|1147|1146|1144|1143|13029
1583233500000|2020-03-03 11:05:00|1145|1144|1141.5|1140.5|1145.5|1145|1140|1139.5|13367
1583233800000|2020-03-03 11:10:00|1141|1140|1141|1139.5|1141.5|1140.5|1138|1137.5|22338
1583234100000|2020-03-03 11:15:00|1140.5|1139|1141|1139.5|1142|1141|1140|1139|20085
1583234400000|2020-03-03 11:20:00|1140.5|1139|1138.5|1137.5|1142|1141|1138.5|1137.5|13794
1583234700000|2020-03-03 11:25:00|1139|1138|1136|1135|1139|1138.5|1136|1135|9883
1583235000000|2020-03-03 11:30:00|1135.5|1135.5|1136.5|1136|1137|1136.5|1135|1134.5|9622
1583235300000|2020-03-03 11:35:00|1136|1135.5|1136|1135.5|1137|1136.5|1135.5|1135|10205
1583235600000|2020-03-03 11:40:00|1136.5|1136|1135|1134|1136.5|1136|1132.5|1132|63133
1583235900000|2020-03-03 11:45:00|1134.5|1134.5|1133|1131.5|1134.5|1134.5|1133|1131.5|13474
1583236200000|2020-03-03 11:50:00|1132.5|1132|1134|1133|1134.5|1133|1132.5|1131.5|7422
1583236500000|2020-03-03 11:55:00|1134.5|1133.5|1130.5|1129.5|1134.5|1134|1130.5|1129|7971
1583236800000|2020-03-03 12:00:00|1131|1129|1130.5|1129|1131.5|1131|1129|1128|11228
1583237100000|2020-03-03 12:05:00|1130|1128.5|1134|1133|1134|1133.5|1129|1128|11028
1583237400000|2020-03-03 12:10:00|1133.5|1132.5|1134.5|1133.5|1137|1136|1133.5|1132.5|10920
1583237700000|2020-03-03 12:15:00|1135|1134|1136|1135|1136|1135|1134.5|1133|3350
1583238000000|2020-03-03 12:20:00|1135.5|1134.5|1136.5|1135.5|1137|1136|1133.5|1132.5|11689
1583238300000|2020-03-03 12:25:00|1136|1136|1136.5|1135.5|1137|1136|1135|1134|7162
1583238600000|2020-03-03 12:30:00|1136|1135|1135.5|1134.5|1137|1136.5|1134.5|1134|12190
1583238900000|2020-03-03 12:35:00|1135|1134|1131.5|1130|1136|1135|1129|1127.5|18125
1583239200000|2020-03-03 12:40:00|1132|1130.5|1127.5|1126|1132.5|1131.5|1127|1126|11930
1583239500000|2020-03-03 12:45:00|1127|1125.5|1125.5|1124|1127|1126|1124.5|1123.5|10255
1583239800000|2020-03-03 12:50:00|1125|1124.5|1124|1123|1125.5|1125|1122.5|1122|11854
1583240100000|2020-03-03 12:55:00|1123.5|1122.5|1128|1127|1129.5|1128.5|1122.5|1121.5|9154
1583240400000|2020-03-03 13:00:00|1127.5|1126.5|1127|1126|1129|1127.5|1127|1125|135204
1583240700000|2020-03-03 13:05:00|1126.5|1126.5|1127|1125.5|1127.5|1127|1125.5|1125|7082
1583241000000|2020-03-03 13:10:00|1128|1126|1126.5|1125.5|1128|1127|1125.5|1125|6145
1583241300000|2020-03-03 13:15:00|1126|1125|1127|1126|1129|1128|1124.5|1123.5|20740
1583241600000|2020-03-03 13:20:00|1126.5|1125|1129|1127.5|1129|1128|1126|1125|5717
1583241900000|2020-03-03 13:25:00|1129.5|1128|1127.5|1126|1131|1130|1127|1125.5|9556
1583242200000|2020-03-03 13:30:00|1128|1126.5|1126|1125.5|1128|1127|1126|1125.5|2068
1583242500000|2020-03-03 13:35:00|1125.5|1125|1124.5|1123|1127.5|1127|1123.5|1123|13989
1583242800000|2020-03-03 13:40:00|1124|1123.5|1123.5|1122.5|1124.5|1123.5|1122|1121|6708
1583243100000|2020-03-03 13:45:00|1123|1122|1121.5|1121|1124.5|1123.5|1121.5|1121|7412
1583243400000|2020-03-03 13:50:00|1122|1121.5|1125|1124.5|1126.5|1125.5|1122|1121|18985
1583243700000|2020-03-03 13:55:00|1124.5|1124|1128|1127|1128.5|1127|1124.5|1124|14587
1583244000000|2020-03-03 14:00:00|1127.5|1126.5|1125|1124|1129.5|1128|1125|1123.5|37332
1583244300000|2020-03-03 14:05:00|1125.5|1124.5|1122|1121|1126|1125|1122|1120.5|14638
1583244600000|2020-03-03 14:10:00|1122.5|1121.5|1123|1122.5|1124|1123|1122|1121.5|20275
1583244900000|2020-03-03 14:15:00|1123.5|1123|1129|1128|1129|1128|1122|1121.5|18833
1583245200000|2020-03-03 14:20:00|1129.5|1128.5|1130|1128.5|1130|1129|1129.5|1128.5|4316
1583245500000|2020-03-03 14:25:00|1129.5|1128|1128|1127|1131.5|1130.5|1128|1127|22260
1583245800000|2020-03-03 14:30:00|1127.5|1126.5|1123.5|1122.5|1127.5|1126.5|1123|1122|22289
1583246100000|2020-03-03 14:35:00|1123|1122|1127|1125.5|1127|1126|1122.5|1122|14653
1583246400000|2020-03-03 14:40:00|1126.5|1126|1129|1128.5|1131|1130|1126.5|1125.5|23299
1583246700000|2020-03-03 14:45:00|1129.5|1128|1127|1126|1129.5|1128.5|1126|1124.5|14316
1583247000000|2020-03-03 14:50:00|1126.5|1125.5|1121|1120.5|1127|1126|1121|1120.5|20101
1583247300000|2020-03-03 14:55:00|1121.5|1121|1124|1123|1125|1124.5|1121.5|1120.5|13207
1583247600000|2020-03-03 15:00:00|1124.5|1124|1139|1137.5|1143|1142|1124.5|1123|100950
1583247900000|2020-03-03 15:05:00|1139.5|1138|1129|1127.5|1141.5|1140|1129|1127.5|36952
1583248200000|2020-03-03 15:10:00|1129.5|1128|1133.5|1132|1136.5|1135|1129.5|1127.5|21222
1583248500000|2020-03-03 15:15:00|1133|1131.5|1129.5|1128|1134.5|1134|1129|1128|169936
1583248800000|2020-03-03 15:20:00|1130.5|1128.5|1131.5|1131|1132.5|1131|1128.5|1127|34077
1583249100000|2020-03-03 15:25:00|1131|1130.5|1126|1124.5|1132.5|1131.5|1125.5|1124|25407
1583249400000|2020-03-03 15:30:00|1125.5|1124|1125|1124|1129.5|1128|1125|1124|21750
1583249700000|2020-03-03 15:35:00|1125.5|1124.5|1128.5|1127|1129.5|1128|1124|1123|21119
1583250000000|2020-03-03 15:40:00|1128|1126.5|1133|1131.5|1136.5|1134.5|1127|1126|53586
1583250300000|2020-03-03 15:45:00|1132.5|1132|1134.5|1133.5|1135.5|1134.5|1131|1129.5|27136
1583250600000|2020-03-03 15:50:00|1135|1134|1136|1135|1137|1136|1133.5|1133|23748
1583250900000|2020-03-03 15:55:00|1135.5|1134.5|1141|1139.5|1141.5|1140.5|1135.5|1134.5|81537
1583251200000|2020-03-03 16:00:00|1140.5|1139|1136|1135|1141.5|1140.5|1136|1135|33214
1583251500000|2020-03-03 16:05:00|1135.5|1134.5|1130.5|1129.5|1135.5|1134.5|1129|1128|33253
1583251800000|2020-03-03 16:10:00|1130|1129|1125|1124|1130.5|1129|1125|1124|31108
1583252100000|2020-03-03 16:15:00|1125.5|1124.5|1124.5|1123.5|1128|1127|1122.5|1121.5|47814
1583252400000|2020-03-03 16:20:00|1125|1124|1123.5|1122.5|1127|1126|1122.5|1121.5|46010
1583252700000|2020-03-03 16:25:00|1124|1123|1126.5|1123.5|1130.5|1130|1121|1120.5|213929
1583308800000|2020-03-04 08:00:00|1143.5|1126.5|1134.5|1130|1143.5|1133.5|1121|1119|11486
1583309100000|2020-03-04 08:05:00|1134|1129.5|1123.5|1121.5|1134|1130.5|1121.5|1121|36099
1583309400000|2020-03-04 08:10:00|1123|1121|1125.5|1123|1126.5|1123.5|1119|1117|11947
1583309700000|2020-03-04 08:15:00|1126|1123.5|1130.5|1128.5|1130.5|1129.5|1125.5|1123.5|9655
1583310000000|2020-03-04 08:20:00|1131|1129|1130.5|1128.5|1133|1132|1128|1127.5|12806
1583310300000|2020-03-04 08:25:00|1130|1128|1131.5|1130|1131.5|1130|1124.5|1122.5|14112
1583310600000|2020-03-04 08:30:00|1131|1129.5|1132|1130|1133.5|1132|1130|1129|7016
1583310900000|2020-03-04 08:35:00|1131.5|1130.5|1133.5|1132|1135|1133|1131.5|1130|5752
1583311200000|2020-03-04 08:40:00|1133|1131.5|1133|1131|1133|1131.5|1129.5|1128|8671
1583311500000|2020-03-04 08:45:00|1132.5|1130.5|1134.5|1133|1134.5|1133.5|1128.5|1127|15531
1583311800000|2020-03-04 08:50:00|1135|1133.5|1134.5|1133|1135.5|1134.5|1133|1131|29224
1583312100000|2020-03-04 08:55:00|1134|1132.5|1136|1135.5|1136|1135.5|1133|1132.5|14201
1583312400000|2020-03-04 09:00:00|1136.5|1135|1140.5|1139.5|1140.5|1140|1136|1135|35393
1583312700000|2020-03-04 09:05:00|1141|1140|1138|1137|1141.5|1140.5|1134|1133.5|50467
1583313000000|2020-03-04 09:10:00|1138.5|1137.5|1136.5|1135.5|1139|1138.5|1136|1135.5|16237
1583313300000|2020-03-04 09:15:00|1136|1135|1135.5|1134.5|1136.5|1135.5|1132.5|1132|32125
1583313600000|2020-03-04 09:20:00|1136|1135|1137|1136|1137.5|1136.5|1134.5|1133.5|22858
1583313900000|2020-03-04 09:25:00|1136.5|1135.5|1140.5|1139.5|1141|1140.5|1136|1134.5|24826
1583314200000|2020-03-04 09:30:00|1140|1140|1139|1138|1142|1140.5|1139|1138|27878
1583314500000|2020-03-04 09:35:00|1139.5|1137.5|1143.5|1142.5|1144.5|1144|1138.5|1137|17848
1583314800000|2020-03-04 09:40:00|1144|1143|1145.5|1144.5|1146|1145|1144|1143|14972
1583315100000|2020-03-04 09:45:00|1145|1145|1150.5|1149|1150.5|1149|1145|1145|24184
1583315400000|2020-03-04 09:50:00|1151|1149.5|1150|1148.5|1151.5|1151|1147.5|1146|38607
1583315700000|2020-03-04 09:55:00|1150.5|1149|1152.5|1151.5|1153|1151.5|1150.5|1149|7731
1583316000000|2020-03-04 10:00:00|1152|1151|1150.5|1149.5|1152|1151|1148.5|1147|10673
1583316300000|2020-03-04 10:05:00|1151|1150|1152.5|1150|1152.5|1152|1149|1148|20001
1583316600000|2020-03-04 10:10:00|1152|1150.5|1152|1150|1153|1151|1152|1150|1502
1583316900000|2020-03-04 10:15:00|1151.5|1149.5|1148.5|1147|1152|1150|1148.5|1146.5|21629
1583317200000|2020-03-04 10:20:00|1149|1147.5|1151|1150|1151|1150|1148|1147.5|4244
1583317500000|2020-03-04 10:25:00|1151.5|1150.5|1149.5|1149|1151.5|1150.5|1148.5|1148|22501
1583317800000|2020-03-04 10:30:00|1150|1149.5|1151.5|1150.5|1151.5|1150.5|1149.5|1149|15770
1583318100000|2020-03-04 10:35:00|1151|1150|1151.5|1150|1152|1151.5|1149|1148|17356
1583318400000|2020-03-04 10:40:00|1151|1150.5|1152.5|1151.5|1153.5|1152.5|1150.5|1150.5|7670
1583318700000|2020-03-04 10:45:00|1152|1151|1150.5|1150|1152.5|1151|1150.5|1150|8283
1583319000000|2020-03-04 10:50:00|1151|1150.5|1151|1150.5|1153|1151.5|1150.5|1150|7820
1583319300000|2020-03-04 10:55:00|1150.5|1150|1150.5|1149.5|1152|1151|1146.5|1145.5|12716
1583319600000|2020-03-04 11:00:00|1151|1150|1151|1150|1151|1150.5|1149|1148.5|8750
1583319900000|2020-03-04 11:05:00|1150.5|1149.5|1152|1150.5|1152|1150.5|1149|1148|12667
1583320200000|2020-03-04 11:10:00|1151.5|1151|1152|1151|1152.5|1151.5|1151.5|1150.5|5358
1583320500000|2020-03-04 11:15:00|1151.5|1150.5|1149.5|1148.5|1152|1151.5|1149|1148|10143
1583320800000|2020-03-04 11:20:00|1150|1149|1151.5|1150.5|1152|1151|1149.5|1148.5|23652
1583321100000|2020-03-04 11:25:00|1151|1150|1150|1149.5|1151.5|1151|1150|1149.5|9972
1583321400000|2020-03-04 11:30:00|1150.5|1150|1151|1149.5|1151.5|1150.5|1149.5|1149|12362
1583321700000|2020-03-04 11:35:00|1150.5|1149|1150.5|1150|1151.5|1151|1149.5|1148.5|11166
1583322000000|2020-03-04 11:40:00|1151|1150.5|1153.5|1152.5|1154|1153.5|1151|1150|13862
1583322300000|2020-03-04 11:45:00|1154|1153|1155.5|1154.5|1156|1155.5|1154|1153|16191
1583322600000|2020-03-04 11:50:00|1156|1155|1159|1158|1160|1159|1156|1155|14284
1583322900000|2020-03-04 11:55:00|1159.5|1158.5|1160.5|1159|1161|1160|1159|1158|15851
1583323200000|2020-03-04 12:00:00|1160|1154.5|1159|1158|1160|1159.5|1159|1154.5|7644
1583323500000|2020-03-04 12:05:00|1158.5|1157.5|1163|1161|1163|1161|1158|1156.5|10579
1583323800000|2020-03-04 12:10:00|1163.5|1161.5|1164|1162.5|1164|1163.5|1161.5|1161|11713
1583324100000|2020-03-04 12:15:00|1163.5|1163|1163.5|1162.5|1164|1163|1162.5|1162|4852
1583324400000|2020-03-04 12:20:00|1164|1163|1163.5|1162.5|1164|1163|1163|1162|3662
1583324700000|2020-03-04 12:25:00|1164|1163|1163.5|1162.5|1164|1163.5|1161|1160.5|13804
1583325000000|2020-03-04 12:30:00|1164|1162|1164.5|1163.5|1165|1164|1162|1161|13765
1583325300000|2020-03-04 12:35:00|1164|1163|1164.5|1163|1165|1164.5|1163.5|1163|3797
1583325600000|2020-03-04 12:40:00|1164|1162.5|1163.5|1162|1164|1162.5|1162|1161|6910
1583325900000|2020-03-04 12:45:00|1164|1162.5|1161|1160|1164|1163|1159.5|1159|15205
1583326200000|2020-03-04 12:50:00|1160.5|1159.5|1161|1160|1161.5|1160|1159|1158|6018
1583326500000|2020-03-04 12:55:00|1160.5|1160.5|1159|1158|1162|1161.5|1159|1158|17106
1583326800000|2020-03-04 13:00:00|1158.5|1157.5|1158.5|1157.5|1159.5|1158.5|1157|1156.5|10196
1583327100000|2020-03-04 13:05:00|1158|1157|1154|1153|1158|1157|1153.5|1153|8353
1583327400000|2020-03-04 13:10:00|1154.5|1153.5|1155|1154|1156.5|1156|1154|1153|10389
1583327700000|2020-03-04 13:15:00|1155.5|1154.5|1159|1158|1159|1158|1155|1154.5|14946
1583328000000|2020-03-04 13:20:00|1159.5|1158.5|1158.5|1157|1161|1159|1157.5|1157|11541
1583328300000|2020-03-04 13:25:00|1159|1157.5|1160.5|1159.5|1162|1160.5|1159|1157.5|11465
1583328600000|2020-03-04 13:30:00|1161|1160|1161|1160|1161.5|1160.5|1160|1159|7931
1583328900000|2020-03-04 13:35:00|1160.5|1159.5|1159|1158|1160.5|1159.5|1158.5|1157.5|11852
1583329200000|2020-03-04 13:40:00|1158.5|1157.5|1157|1156|1158.5|1157.5|1156|1155|9899
1583329500000|2020-03-04 13:45:00|1157.5|1156.5|1156.5|1155.5|1159|1158|1156.5|1155.5|10612
1583329800000|2020-03-04 13:50:00|1157|1156|1155.5|1154.5|1157|1156|1153.5|1152|10185
1583330100000|2020-03-04 13:55:00|1156|1155.5|1153.5|1152.5|1157.5|1155.5|1153|1152.5|9953
1583330400000|2020-03-04 14:00:00|1153|1152|1152.5|1151.5|1153|1152|1150.5|1149.5|16217
1583330700000|2020-03-04 14:05:00|1153|1152|1152|1151|1153|1152|1151|1150|5758
1583331000000|2020-03-04 14:10:00|1151.5|1151.5|1155.5|1154.5|1156|1155.5|1151.5|1151|15615
1583331300000|2020-03-04 14:15:00|1155|1154|1155.5|1154.5|1157.5|1156.5|1154.5|1153.5|14564
1583331600000|2020-03-04 14:20:00|1155|1154|1157|1156|1157|1156|1154.5|1153.5|14640
1583331900000|2020-03-04 14:25:00|1157.5|1156.5|1157|1156|1159|1158|1157|1156|16544
1583332200000|2020-03-04 14:30:00|1156.5|1155.5|1155|1153.5|1160|1159.5|1154.5|1153.5|24116
1583332500000|2020-03-04 14:35:00|1154.5|1153|1151|1150|1154.5|1153.5|1148|1147|22248
1583332800000|2020-03-04 14:40:00|1151.5|1150.5|1152|1150|1152.5|1151.5|1150|1149|12470
1583333100000|2020-03-04 14:45:00|1151.5|1150.5|1150|1149|1152|1151|1149|1148|28843
1583333400000|2020-03-04 14:50:00|1150.5|1150|1146|1145.5|1151|1150|1146|1145.5|38157
1583333700000|2020-03-04 14:55:00|1146.5|1145|1149|1148.5|1149|1148.5|1145|1144|47467
1583334000000|2020-03-04 15:00:00|1149.5|1149.5|1151.5|1150.5|1153|1152|1149|1148|39434
1583334300000|2020-03-04 15:05:00|1152|1150|1154.5|1153.5|1155|1154|1150|1149.5|19678
1583334600000|2020-03-04 15:10:00|1154|1153|1155|1154.5|1155|1154.5|1151.5|1150.5|28038
1583334900000|2020-03-04 15:15:00|1154.5|1154|1161|1159.5|1161.5|1160.5|1154|1153|36852
1583335200000|2020-03-04 15:20:00|1161.5|1160|1164.5|1163.5|1165|1164|1160|1159|18321
1583335500000|2020-03-04 15:25:00|1164|1163|1164.5|1164|1165|1164.5|1163.5|1162.5|10122
1583335800000|2020-03-04 15:30:00|1165|1163.5|1160.5|1159.5|1165|1164|1159.5|1158.5|15325
1583336100000|2020-03-04 15:35:00|1161|1160|1161|1160|1162|1161|1158.5|1158|16289
1583336400000|2020-03-04 15:40:00|1161.5|1160.5|1162.5|1161.5|1162.5|1162|1159|1158.5|20329
1583336700000|2020-03-04 15:45:00|1163|1162|1161.5|1160.5|1164|1163|1158.5|1157|21644
1583337000000|2020-03-04 15:50:00|1162|1161|1159.5|1158.5|1162|1161.5|1159.5|1158.5|20807
1583337300000|2020-03-04 15:55:00|1159|1157.5|1158.5|1157|1160.5|1159.5|1156.5|1155.5|148354
1583337600000|2020-03-04 16:00:00|1159|1157.5|1157|1156|1159.5|1159|1157|1156|14858
1583337900000|2020-03-04 16:05:00|1156.5|1156.5|1159|1158|1161.5|1160.5|1156.5|1155.5|24580
1583338200000|2020-03-04 16:10:00|1158|1157.5|1160|1159.5|1160.5|1159.5|1158|1157|91042
1583338500000|2020-03-04 16:15:00|1160.5|1160|1154|1153.5|1161.5|1160.5|1154|1153.5|32956
1583338800000|2020-03-04 16:20:00|1154.5|1153|1155|1154|1155|1154|1151|1150|155368
1583339100000|2020-03-04 16:25:00|1155.5|1154.5|1156|1154.5|1156.5|1155.5|1152|1151.5|68984
1583395200000|2020-03-05 08:00:00|1154.5|1152.5|1151|1146.5|1156.5|1152.5|1146|1139|10282
1583395500000|2020-03-05 08:05:00|1150.5|1146|1157.5|1154|1157.5|1154.5|1146|1143.5|19460
1583395800000|2020-03-05 08:10:00|1157|1153|1155.5|1154|1158|1156.5|1154.5|1153|21053
1583396100000|2020-03-05 08:15:00|1156|1154.5|1154|1152.5|1157|1155.5|1149.5|1149|38258
1583396400000|2020-03-05 08:20:00|1153.5|1152|1158|1156|1158|1157|1149.5|1149|28770
1583396700000|2020-03-05 08:25:00|1157.5|1155.5|1151|1150|1158|1156.5|1149.5|1148.5|17658
1583397000000|2020-03-05 08:30:00|1150.5|1150.5|1149.5|1148|1151.5|1150.5|1145.5|1144.5|17440
1583397300000|2020-03-05 08:35:00|1150|1148.5|1141.5|1140|1151|1149|1140.5|1139|12787
1583397600000|2020-03-05 08:40:00|1142|1140.5|1142.5|1141|1146.5|1144.5|1141.5|1140.5|9496
1583397900000|2020-03-05 08:45:00|1143|1141.5|1144.5|1142.5|1144.5|1143|1141.5|1140.5|6625
1583398200000|2020-03-05 08:50:00|1144|1142|1150|1148.5|1150|1149|1141.5|1141|35735
1583398500000|2020-03-05 08:55:00|1149.5|1148|1149|1148|1150|1149|1147|1145.5|13711
1583398800000|2020-03-05 09:00:00|1148.5|1147.5|1147.5|1146.5|1148.5|1147.5|1143.5|1143|26232
1583399100000|2020-03-05 09:05:00|1147|1146|1143|1142|1147|1146|1141|1140|12064
1583399400000|2020-03-05 09:10:00|1143.5|1141.5|1142.5|1141.5|1143.5|1142.5|1141.5|1140.5|11557
1583399700000|2020-03-05 09:15:00|1143|1142|1146|1145|1148|1147|1142.5|1141.5|21079
1583400000000|2020-03-05 09:20:00|1145.5|1144.5|1148|1147|1148.5|1147.5|1145.5|1144.5|15526
1583400300000|2020-03-05 09:25:00|1147|1146|1144.5|1143|1149.5|1148|1144.5|1143|7565
1583400600000|2020-03-05 09:30:00|1145|1143.5|1146|1145|1147.5|1146.5|1144.5|1143.5|20242
1583400900000|2020-03-05 09:35:00|1146.5|1145.5|1146.5|1145|1149|1148|1146|1145|9309
1583401200000|2020-03-05 09:40:00|1146|1144.5|1147.5|1146|1148|1146.5|1145|1144.5|2769
1583401500000|2020-03-05 09:45:00|1148|1146.5|1148.5|1147|1149|1148|1147|1146|5958
1583401800000|2020-03-05 09:50:00|1148|1147.5|1150|1148|1150|1149|1146.5|1145.5|10940
1583402100000|2020-03-05 09:55:00|1149.5|1147.5|1147.5|1146.5|1149.5|1148|1146.5|1145|6597
1583402400000|2020-03-05 10:00:00|1147|1146|1147.5|1146|1148|1147|1145.5|1144|6146
1583402700000|2020-03-05 10:05:00|1147|1146.5|1145.5|1144.5|1148|1146.5|1143.5|1143|6880
1583403000000|2020-03-05 10:10:00|1146|1145|1142.5|1141.5|1146|1145|1142.5|1141|12007
1583403300000|2020-03-05 10:15:00|1143|1142|1143.5|1142.5|1144|1143|1142.5|1141.5|3624
1583403600000|2020-03-05 10:20:00|1143|1142|1142|1141|1143|1142.5|1141.5|1140.5|6221
1583403900000|2020-03-05 10:25:00|1142.5|1141.5|1141.5|1141|1143.5|1143|1141.5|1141|17743
1583404200000|2020-03-05 10:30:00|1142|1141.5|1143.5|1142.5|1144|1142.5|1141.5|1140.5|10315
1583404500000|2020-03-05 10:35:00|1144|1143|1141.5|1140.5|1144|1143|1141|1140.5|8259
1583404800000|2020-03-05 10:40:00|1141|1140|1141.5|1140|1142|1140.5|1139.5|1139|17369
1583405100000|2020-03-05 10:45:00|1142|1140.5|1148|1147|1148|1147.5|1142|1140.5|19941
1583405400000|2020-03-05 10:50:00|1148.5|1147.5|1147|1146|1150|1149.5|1146.5|1145.5|24665
1583405700000|2020-03-05 10:55:00|1146|1145.5|1149|1148|1150.5|1149.5|1146|1145.5|22419
1583406000000|2020-03-05 11:00:00|1149.5|1148.5|1150.5|1149.5|1151.5|1150.5|1149.5|1148.5|30669
1583406300000|2020-03-05 11:05:00|1150|1150|1149.5|1148|1151|1150|1146|1145.5|53745
1583406600000|2020-03-05 11:10:00|1149|1147.5|1144.5|1143.5|1149.5|1148|1143.5|1142.5|9397
1583406900000|2020-03-05 11:15:00|1144|1143|1141.5|1140.5|1144.5|1143.5|1141.5|1140.5|5055
1583407200000|2020-03-05 11:20:00|1142|1141|1144|1142.5|1147.5|1146|1140|1139|31765
1583407500000|2020-03-05 11:25:00|1144.5|1143|1144.5|1142.5|1146.5|1146|1144.5|1142.5|19722
1583407800000|2020-03-05 11:30:00|1145|1143.5|1143|1141.5|1145|1144.5|1141|1140|18761
1583408100000|2020-03-05 11:35:00|1142.5|1141|1142.5|1141|1144|1142.5|1141|1140|7630
1583408400000|2020-03-05 11:40:00|1143|1140.5|1142|1140.5|1143|1140.5|1140|1138.5|6859
1583408700000|2020-03-05 11:45:00|1141.5|1140|1139|1137.5|1142|1140|1138|1136.5|10737
1583409000000|2020-03-05 11:50:00|1138.5|1137|1138.5|1137.5|1140.5|1139.5|1138|1136|9204
1583409300000|2020-03-05 11:55:00|1139|1138|1140.5|1139.5|1140.5|1139.5|1138.5|1137.5|2335
1583409600000|2020-03-05 12:00:00|1140|1138.5|1140.5|1139|1141.5|1140|1138.5|1137|9578
1583409900000|2020-03-05 12:05:00|1141|1139.5|1140|1138.5|1141.5|1140.5|1139.5|1138.5|2294
1583410200000|2020-03-05 12:10:00|1139.5|1139|1139.5|1138.5|1140|1139|1138|1137|8868
1583410500000|2020-03-05 12:15:00|1140|1138|1139.5|1138.5|1140.5|1139.5|1139|1137.5|8039
1583410800000|2020-03-05 12:20:00|1139|1138|1142|1141|1142|1141.5|1138.5|1137|7382
1583411100000|2020-03-05 12:25:00|1141.5|1140.5|1142|1141|1142|1141|1139.5|1138.5|45515
1583411400000|2020-03-05 12:30:00|1142.5|1141.5|1143|1141.5|1144.5|1142.5|1141|1140|9611
1583411700000|2020-03-05 12:35:00|1143.5|1142|1143|1141.5|1143.5|1142.5|1142|1141|3362
1583412000000|2020-03-05 12:40:00|1142.5|1141|1144|1142.5|1144|1142.5|1141.5|1141|3668
1583412300000|2020-03-05 12:45:00|1144.5|1143|1144.5|1143.5|1145.5|1145|1143|1142.5|7064
1583412600000|2020-03-05 12:50:00|1145|1144|1147|1145.5|1147.5|1146|1145|1143.5|10849
1583412900000|2020-03-05 12:55:00|1147.5|1146|1144.5|1143|1148|1146.5|1144.5|1142.5|3882
1583413200000|2020-03-05 13:00:00|1145|1143.5|1142.5|1141|1145.5|1144.5|1142|1141|4619
1583413500000|2020-03-05 13:05:00|1142|1141.5|1141|1139.5|1142.5|1141.5|1139.5|1139|7156
1583413800000|2020-03-05 13:10:00|1141.5|1140|1144|1143|1144|1143.5|1141.5|1140|3059
1583414100000|2020-03-05 13:15:00|1143.5|1142.5|1142|1140.5|1143.5|1142.5|1142|1140.5|2617
1583414400000|2020-03-05 13:20:00|1141.5|1140|1142.5|1141|1142.5|1141.5|1139.5|1139|1361182
1583414700000|2020-03-05 13:25:00|1142|1140.5|1141.5|1140.5|1142|1140.5|1141|1140|1274
1583415000000|2020-03-05 13:30:00|1142|1141|1141.5|1140.5|1142.5|1141.5|1141|1140|4171
1583415300000|2020-03-05 13:35:00|1141|1140|1142|1141|1143.5|1142.5|1140|1139|16201
1583415600000|2020-03-05 13:40:00|1141.5|1140.5|1141.5|1140.5|1142|1141|1140.5|1140|25251
1583415900000|2020-03-05 13:45:00|1142|1141|1144.5|1143.5|1145.5|1144|1142|1141|12245
1583416200000|2020-03-05 13:50:00|1144|1143|1143.5|1142|1146|1145|1143|1142|9587
1583416500000|2020-03-05 13:55:00|1143|1142.5|1142.5|1141|1143.5|1143|1142.5|1141|6933
1583416800000|2020-03-05 14:00:00|1142|1141.5|1142.5|1141.5|1143.5|1142.5|1142|1140.5|8108
1583417100000|2020-03-05 14:05:00|1142|1141|1141.5|1140|1142|1141|1139|1138|14175
1583417400000|2020-03-05 14:10:00|1141|1140.5|1140.5|1139.5|1142|1141.5|1139.5|1138.5|7610
1583417700000|2020-03-05 14:15:00|1141|1140|1141|1140|1141.5|1141|1140.5|1139.5|5020
1583418000000|2020-03-05 14:20:00|1141.5|1140.5|1141.5|1140|1142|1141|1140.5|1139.5|9591
1583418300000|2020-03-05 14:25:00|1141|1139.5|1142.5|1141.5|1142.5|1142|1140|1139|9594
1583418600000|2020-03-05 14:30:00|1143|1142|1142.5|1141.5|1144.5|1143.5|1140|1139|11449
1583418900000|2020-03-05 14:35:00|1143|1142|1142.5|1142|1145.5|1144.5|1142.5|1141.5|15318
1583419200000|2020-03-05 14:40:00|1143|1141.5|1141|1140|1143|1141.5|1140|1139|21801
1583419500000|2020-03-05 14:45:00|1140.5|1139.5|1135|1134|1141|1140.5|1135|1134|22075
1583419800000|2020-03-05 14:50:00|1134.5|1133.5|1134|1132.5|1136|1135|1133|1132|17825
1583420100000|2020-03-05 14:55:00|1134.5|1133|1134|1132|1134.5|1133|1131.5|1130.5|14214
1583420400000|2020-03-05 15:00:00|1133.5|1131.5|1131.5|1130.5|1134|1133.5|1130.5|1129.5|10672
1583420700000|2020-03-05 15:05:00|1132|1131|1127.5|1126.5|1132|1131.5|1127.5|1126.5|17209
1583421000000|2020-03-05 15:10:00|1128|1127|1127|1125.5|1128.5|1128|1126.5|1125.5|40049
1583421300000|2020-03-05 15:15:00|1126.5|1125|1119|1118|1126.5|1125|1119|1117.5|34722
1583421600000|2020-03-05 15:20:00|1119.5|1118.5|1121|1119.5|1121.5|1120.5|1118|1117|19432
1583421900000|2020-03-05 15:25:00|1120.5|1119|1122|1120.5|1124.5|1123.5|1117|1116.5|32024
1583422200000|2020-03-05 15:30:00|1122.5|1121|1123.5|1122.5|1125|1124|1122|1121|14685
1583422500000|2020-03-05 15:35:00|1123|1122|1123|1122|1123|1122.5|1121|1120.5|22321
1583422800000|2020-03-05 15:40:00|1123.5|1122.5|1123.5|1122.5|1126|1125.5|1123|1122|12687
1583423100000|2020-03-05 15:45:00|1123|1122|1123|1121.5|1124.5|1123.5|1122.5|1121.5|10117
1583423400000|2020-03-05 15:50:00|1122.5|1122|1124.5|1123.5|1125.5|1124.5|1121.5|1121|22289
1583423700000|2020-03-05 15:55:00|1124|1122.5|1120|1119|1124|1123.5|1119.5|1118|77406
1583424000000|2020-03-05 16:00:00|1120.5|1119.5|1119.5|1118.5|1123|1122|1118.5|1117.5|21439
1583424300000|2020-03-05 16:05:00|1120|1118|1120|1119|1120.5|1120|1118|1116.5|28540
1583424600000|2020-03-05 16:10:00|1119.5|1118.5|1121.5|1120.5|1121.5|1121|1119.5|1118.5|17967
1583424900000|2020-03-05 16:15:00|1121|1120|1120|1119|1121.5|1121|1119|1118.5|23943
1583425200000|2020-03-05 16:20:00|1120.5|1119.5|1121|1120|1121.5|1120|1117.5|1117|20539
1583425500000|2020-03-05 16:25:00|1120.5|1119.5|1121|1120|1122|1121.5|1119.5|1119|79524
1583395200000|2020-03-05 08:00:00|1154.5|1152.5|1151|1146.5|1156.5|1152.5|1146|1139|10282
1583395500000|2020-03-05 08:05:00|1150.5|1146|1157.5|1154|1157.5|1154.5|1146|1143.5|19460
1583395800000|2020-03-05 08:10:00|1157|1153|1155.5|1154|1158|1156.5|1154.5|1153|21053
1583396100000|2020-03-05 08:15:00|1156|1154.5|1154|1152.5|1157|1155.5|1149.5|1149|38258
1583396400000|2020-03-05 08:20:00|1153.5|1152|1158|1156|1158|1157|1149.5|1149|28770
1583396700000|2020-03-05 08:25:00|1157.5|1155.5|1151|1150|1158|1156.5|1149.5|1148.5|17658
1583397000000|2020-03-05 08:30:00|1150.5|1150.5|1149.5|1148|1151.5|1150.5|1145.5|1144.5|17440
1583397300000|2020-03-05 08:35:00|1150|1148.5|1141.5|1140|1151|1149|1140.5|1139|12787
1583397600000|2020-03-05 08:40:00|1142|1140.5|1142.5|1141|1146.5|1144.5|1141.5|1140.5|9496
1583397900000|2020-03-05 08:45:00|1143|1141.5|1144.5|1142.5|1144.5|1143|1141.5|1140.5|6625
1583398200000|2020-03-05 08:50:00|1144|1142|1150|1148.5|1150|1149|1141.5|1141|35735
1583398500000|2020-03-05 08:55:00|1149.5|1148|1149|1148|1150|1149|1147|1145.5|13711
1583398800000|2020-03-05 09:00:00|1148.5|1147.5|1147.5|1146.5|1148.5|1147.5|1143.5|1143|26232
1583399100000|2020-03-05 09:05:00|1147|1146|1143|1142|1147|1146|1141|1140|12064
1583399400000|2020-03-05 09:10:00|1143.5|1141.5|1142.5|1141.5|1143.5|1142.5|1141.5|1140.5|11557
1583399700000|2020-03-05 09:15:00|1143|1142|1146|1145|1148|1147|1142.5|1141.5|21079
1583400000000|2020-03-05 09:20:00|1145.5|1144.5|1148|1147|1148.5|1147.5|1145.5|1144.5|15526
1583400300000|2020-03-05 09:25:00|1147|1146|1144.5|1143|1149.5|1148|1144.5|1143|7565
1583400600000|2020-03-05 09:30:00|1145|1143.5|1146|1145|1147.5|1146.5|1144.5|1143.5|20242
1583400900000|2020-03-05 09:35:00|1146.5|1145.5|1146.5|1145|1149|1148|1146|1145|9309
1583401200000|2020-03-05 09:40:00|1146|1144.5|1147.5|1146|1148|1146.5|1145|1144.5|2769
1583401500000|2020-03-05 09:45:00|1148|1146.5|1148.5|1147|1149|1148|1147|1146|5958
1583401800000|2020-03-05 09:50:00|1148|1147.5|1150|1148|1150|1149|1146.5|1145.5|10940
1583402100000|2020-03-05 09:55:00|1149.5|1147.5|1147.5|1146.5|1149.5|1148|1146.5|1145|6597
1583402400000|2020-03-05 10:00:00|1147|1146|1147.5|1146|1148|1147|1145.5|1144|6146
1583402700000|2020-03-05 10:05:00|1147|1146.5|1145.5|1144.5|1148|1146.5|1143.5|1143|6880
1583403000000|2020-03-05 10:10:00|1146|1145|1142.5|1141.5|1146|1145|1142.5|1141|12007
1583403300000|2020-03-05 10:15:00|1143|1142|1143.5|1142.5|1144|1143|1142.5|1141.5|3624
1583403600000|2020-03-05 10:20:00|1143|1142|1142|1141|1143|1142.5|1141.5|1140.5|6221
1583403900000|2020-03-05 10:25:00|1142.5|1141.5|1141.5|1141|1143.5|1143|1141.5|1141|17743
1583404200000|2020-03-05 10:30:00|1142|1141.5|1143.5|1142.5|1144|1142.5|1141.5|1140.5|10315
1583404500000|2020-03-05 10:35:00|1144|1143|1141.5|1140.5|1144|1143|1141|1140.5|8259
1583404800000|2020-03-05 10:40:00|1141|1140|1141.5|1140|1142|1140.5|1139.5|1139|17369
1583405100000|2020-03-05 10:45:00|1142|1140.5|1148|1147|1148|1147.5|1142|1140.5|19941
1583405400000|2020-03-05 10:50:00|1148.5|1147.5|1147|1146|1150|1149.5|1146.5|1145.5|24665
1583405700000|2020-03-05 10:55:00|1146|1145.5|1149|1148|1150.5|1149.5|1146|1145.5|22419
1583406000000|2020-03-05 11:00:00|1149.5|1148.5|1150.5|1149.5|1151.5|1150.5|1149.5|1148.5|30669
1583406300000|2020-03-05 11:05:00|1150|1150|1149.5|1148|1151|1150|1146|1145.5|53745
1583406600000|2020-03-05 11:10:00|1149|1147.5|1144.5|1143.5|1149.5|1148|1143.5|1142.5|9397
1583406900000|2020-03-05 11:15:00|1144|1143|1141.5|1140.5|1144.5|1143.5|1141.5|1140.5|5055
1583407200000|2020-03-05 11:20:00|1142|1141|1144|1142.5|1147.5|1146|1140|1139|31765
1583407500000|2020-03-05 11:25:00|1144.5|1143|1144.5|1142.5|1146.5|1146|1144.5|1142.5|19722
1583407800000|2020-03-05 11:30:00|1145|1143.5|1143|1141.5|1145|1144.5|1141|1140|18761
1583408100000|2020-03-05 11:35:00|1142.5|1141|1142.5|1141|1144|1142.5|1141|1140|7630
1583408400000|2020-03-05 11:40:00|1143|1140.5|1142|1140.5|1143|1140.5|1140|1138.5|6859
1583408700000|2020-03-05 11:45:00|1141.5|1140|1139|1137.5|1142|1140|1138|1136.5|10737
1583409000000|2020-03-05 11:50:00|1138.5|1137|1138.5|1137.5|1140.5|1139.5|1138|1136|9204
1583409300000|2020-03-05 11:55:00|1139|1138|1140.5|1139.5|1140.5|1139.5|1138.5|1137.5|2335
1583409600000|2020-03-05 12:00:00|1140|1138.5|1140.5|1139|1141.5|1140|1138.5|1137|9578
1583409900000|2020-03-05 12:05:00|1141|1139.5|1140|1138.5|1141.5|1140.5|1139.5|1138.5|2294
1583410200000|2020-03-05 12:10:00|1139.5|1139|1139.5|1138.5|1140|1139|1138|1137|8868
1583410500000|2020-03-05 12:15:00|1140|1138|1139.5|1138.5|1140.5|1139.5|1139|1137.5|8039
1583410800000|2020-03-05 12:20:00|1139|1138|1142|1141|1142|1141.5|1138.5|1137|7382
1583411100000|2020-03-05 12:25:00|1141.5|1140.5|1142|1141|1142|1141|1139.5|1138.5|45515
1583411400000|2020-03-05 12:30:00|1142.5|1141.5|1143|1141.5|1144.5|1142.5|1141|1140|9611
1583411700000|2020-03-05 12:35:00|1143.5|1142|1143|1141.5|1143.5|1142.5|1142|1141|3362
1583412000000|2020-03-05 12:40:00|1142.5|1141|1144|1142.5|1144|1142.5|1141.5|1141|3668
1583412300000|2020-03-05 12:45:00|1144.5|1143|1144.5|1143.5|1145.5|1145|1143|1142.5|7064
1583412600000|2020-03-05 12:50:00|1145|1144|1147|1145.5|1147.5|1146|1145|1143.5|10849
1583412900000|2020-03-05 12:55:00|1147.5|1146|1144.5|1143|1148|1146.5|1144.5|1142.5|3882
1583413200000|2020-03-05 13:00:00|1145|1143.5|1142.5|1141|1145.5|1144.5|1142|1141|4619
1583413500000|2020-03-05 13:05:00|1142|1141.5|1141|1139.5|1142.5|1141.5|1139.5|1139|7156
1583413800000|2020-03-05 13:10:00|1141.5|1140|1144|1143|1144|1143.5|1141.5|1140|3059
1583414100000|2020-03-05 13:15:00|1143.5|1142.5|1142|1140.5|1143.5|1142.5|1142|1140.5|2617
1583414400000|2020-03-05 13:20:00|1141.5|1140|1142.5|1141|1142.5|1141.5|1139.5|1139|1361182
1583414700000|2020-03-05 13:25:00|1142|1140.5|1141.5|1140.5|1142|1140.5|1141|1140|1274
1583415000000|2020-03-05 13:30:00|1142|1141|1141.5|1140.5|1142.5|1141.5|1141|1140|4171
1583415300000|2020-03-05 13:35:00|1141|1140|1142|1141|1143.5|1142.5|1140|1139|16201
1583415600000|2020-03-05 13:40:00|1141.5|1140.5|1141.5|1140.5|1142|1141|1140.5|1140|25251
1583415900000|2020-03-05 13:45:00|1142|1141|1144.5|1143.5|1145.5|1144|1142|1141|12245
1583416200000|2020-03-05 13:50:00|1144|1143|1143.5|1142|1146|1145|1143|1142|9587
1583416500000|2020-03-05 13:55:00|1143|1142.5|1142.5|1141|1143.5|1143|1142.5|1141|6933
1583416800000|2020-03-05 14:00:00|1142|1141.5|1142.5|1141.5|1143.5|1142.5|1142|1140.5|8108
1583417100000|2020-03-05 14:05:00|1142|1141|1141.5|1140|1142|1141|1139|1138|14175
1583417400000|2020-03-05 14:10:00|1141|1140.5|1140.5|1139.5|1142|1141.5|1139.5|1138.5|7610
1583417700000|2020-03-05 14:15:00|1141|1140|1141|1140|1141.5|1141|1140.5|1139.5|5020
1583418000000|2020-03-05 14:20:00|1141.5|1140.5|1141.5|1140|1142|1141|1140.5|1139.5|9591
1583418300000|2020-03-05 14:25:00|1141|1139.5|1142.5|1141.5|1142.5|1142|1140|1139|9594
1583418600000|2020-03-05 14:30:00|1143|1142|1142.5|1141.5|1144.5|1143.5|1140|1139|11449
1583418900000|2020-03-05 14:35:00|1143|1142|1142.5|1142|1145.5|1144.5|1142.5|1141.5|15318
1583419200000|2020-03-05 14:40:00|1143|1141.5|1141|1140|1143|1141.5|1140|1139|21801
1583419500000|2020-03-05 14:45:00|1140.5|1139.5|1135|1134|1141|1140.5|1135|1134|22075
1583419800000|2020-03-05 14:50:00|1134.5|1133.5|1134|1132.5|1136|1135|1133|1132|17825
1583420100000|2020-03-05 14:55:00|1134.5|1133|1134|1132|1134.5|1133|1131.5|1130.5|14214
1583420400000|2020-03-05 15:00:00|1133.5|1131.5|1131.5|1130.5|1134|1133.5|1130.5|1129.5|10672
1583420700000|2020-03-05 15:05:00|1132|1131|1127.5|1126.5|1132|1131.5|1127.5|1126.5|17209
1583421000000|2020-03-05 15:10:00|1128|1127|1127|1125.5|1128.5|1128|1126.5|1125.5|40049
1583421300000|2020-03-05 15:15:00|1126.5|1125|1119|1118|1126.5|1125|1119|1117.5|34722
1583421600000|2020-03-05 15:20:00|1119.5|1118.5|1121|1119.5|1121.5|1120.5|1118|1117|19432
1583421900000|2020-03-05 15:25:00|1120.5|1119|1122|1120.5|1124.5|1123.5|1117|1116.5|32024
1583422200000|2020-03-05 15:30:00|1122.5|1121|1123.5|1122.5|1125|1124|1122|1121|14685
1583422500000|2020-03-05 15:35:00|1123|1122|1123|1122|1123|1122.5|1121|1120.5|22321
1583422800000|2020-03-05 15:40:00|1123.5|1122.5|1123.5|1122.5|1126|1125.5|1123|1122|12687
1583423100000|2020-03-05 15:45:00|1123|1122|1123|1121.5|1124.5|1123.5|1122.5|1121.5|10117
1583423400000|2020-03-05 15:50:00|1122.5|1122|1124.5|1123.5|1125.5|1124.5|1121.5|1121|22289
1583423700000|2020-03-05 15:55:00|1124|1122.5|1120|1119|1124|1123.5|1119.5|1118|77406
1583424000000|2020-03-05 16:00:00|1120.5|1119.5|1119.5|1118.5|1123|1122|1118.5|1117.5|21439
1583424300000|2020-03-05 16:05:00|1120|1118|1120|1119|1120.5|1120|1118|1116.5|28540
1583424600000|2020-03-05 16:10:00|1119.5|1118.5|1121.5|1120.5|1121.5|1121|1119.5|1118.5|17967
1583424900000|2020-03-05 16:15:00|1121|1120|1120|1119|1121.5|1121|1119|1118.5|23943
1583425200000|2020-03-05 16:20:00|1120.5|1119.5|1121|1120|1121.5|1120|1117.5|1117|20539
1583425500000|2020-03-05 16:25:00|1120.5|1119.5|1121|1120|1122|1121.5|1119.5|1119|79524
1583481600000|2020-03-06 08:00:00|1103|1100|1099|1097|1105|1100.5|1094|1091.5|25487
1583481900000|2020-03-06 08:05:00|1098.5|1098|1100|1098.5|1104.5|1102.5|1097.5|1096|13495
1583482200000|2020-03-06 08:10:00|1100.5|1097|1101.5|1099.5|1102|1101|1097|1095|11468
1583482500000|2020-03-06 08:15:00|1102|1100|1104|1102|1105.5|1104|1101.5|1100|11103
1583482800000|2020-03-06 08:20:00|1103|1101.5|1108.5|1106.5|1109.5|1107.5|1101.5|1101|14528
1583483100000|2020-03-06 08:25:00|1108|1107|1110.5|1109.5|1110.5|1109.5|1106.5|1105.5|15401
1583483400000|2020-03-06 08:30:00|1110|1109|1106.5|1104.5|1111.5|1110.5|1104.5|1103|9543
1583483700000|2020-03-06 08:35:00|1106|1104|1101.5|1100|1106.5|1105.5|1100|1098.5|16037
1583484000000|2020-03-06 08:40:00|1102|1100.5|1106.5|1106|1107.5|1106.5|1101.5|1100.5|5010
1583484300000|2020-03-06 08:45:00|1107|1106.5|1107|1105.5|1110.5|1108.5|1104.5|1103.5|7744
1583484600000|2020-03-06 08:50:00|1106.5|1105|1108.5|1106.5|1108.5|1106.5|1105.5|1104|7042
1583484900000|2020-03-06 08:55:00|1109|1107|1117|1115.5|1117.5|1116|1108.5|1107|29766
1583485200000|2020-03-06 09:00:00|1116.5|1116|1122.5|1121.5|1123|1122|1116.5|1116|46040
1583485500000|2020-03-06 09:05:00|1123|1122|1121|1119.5|1125|1124|1120.5|1119.5|12419
1583485800000|2020-03-06 09:10:00|1120.5|1119|1121.5|1119.5|1122.5|1121|1119.5|1118.5|10254
1583486100000|2020-03-06 09:15:00|1121|1119|1118|1116.5|1121|1119.5|1116|1115|20092
1583486400000|2020-03-06 09:20:00|1118.5|1117|1117.5|1116|1121|1119|1117|1116|14739
1583486700000|2020-03-06 09:25:00|1118|1116.5|1121|1119.5|1121|1119.5|1117|1116|14871
1583487000000|2020-03-06 09:30:00|1120.5|1119|1120|1119|1122|1121|1118.5|1118|5894
1583487300000|2020-03-06 09:35:00|1120.5|1119.5|1119|1117.5|1121|1119.5|1117.5|1117|4947
1583487600000|2020-03-06 09:40:00|1118.5|1118|1122.5|1121|1122.5|1121|1118.5|1117.5|11086
1583487900000|2020-03-06 09:45:00|1123|1121.5|1121|1120|1124|1122.5|1120.5|1119|11054
1583488200000|2020-03-06 09:50:00|1121.5|1120.5|1117|1115.5|1123|1121.5|1116.5|1115.5|14035
1583488500000|2020-03-06 09:55:00|1116.5|1116|1114|1112.5|1118|1116.5|1113|1112.5|11154
1583488800000|2020-03-06 10:00:00|1113.5|1113|1111.5|1110|1115|1113.5|1111|1110|11707
1583489100000|2020-03-06 10:05:00|1112|1110.5|1109.5|1108.5|1112|1111|1109|1108|5526
1583489400000|2020-03-06 10:10:00|1109|1109|1108.5|1107|1110|1109|1107|1105.5|9001
1583489700000|2020-03-06 10:15:00|1109|1107.5|1111.5|1110.5|1112|1111.5|1107|1106.5|13950
1583490000000|2020-03-06 10:20:00|1111|1110|1109|1108|1111|1110|1108.5|1108|5525
1583490300000|2020-03-06 10:25:00|1109.5|1108.5|1107|1106|1109.5|1108.5|1104.5|1103|25244
1583490600000|2020-03-06 10:30:00|1106.5|1106.5|1105|1104.5|1107.5|1106.5|1105|1104.5|11873
1583490900000|2020-03-06 10:35:00|1105.5|1105|1103.5|1102.5|1105.5|1105|1102|1101.5|20170
1583491200000|2020-03-06 10:40:00|1103|1102|1095|1094|1103|1102|1094.5|1093.5|25643
1583491500000|2020-03-06 10:45:00|1094|1093.5|1094.5|1093.5|1096.5|1095.5|1094|1093.5|32758
1583491800000|2020-03-06 10:50:00|1094|1094|1093.5|1092.5|1095|1094|1089.5|1089|24198
1583492100000|2020-03-06 10:55:00|1093|1092|1096.5|1094.5|1097|1095.5|1091.5|1090.5|11075
1583492400000|2020-03-06 11:00:00|1096|1095|1098|1096.5|1098|1097.5|1095|1094.5|15945
1583492700000|2020-03-06 11:05:00|1098.5|1097|1093|1091.5|1099|1098|1091.5|1090.5|35177
1583493000000|2020-03-06 11:10:00|1092.5|1092|1093.5|1092.5|1094|1092.5|1092|1091.5|2126
1583493300000|2020-03-06 11:15:00|1094|1093|1093.5|1092.5|1095.5|1094.5|1093|1092.5|11706
1583493600000|2020-03-06 11:20:00|1094|1093|1094|1093|1095|1094|1093|1092.5|5464
1583493900000|2020-03-06 11:25:00|1094.5|1093.5|1093|1091.5|1094.5|1093.5|1091.5|1090.5|12979
1583494200000|2020-03-06 11:30:00|1093.5|1092|1092|1090.5|1093.5|1093|1091.5|1090.5|7715
1583494500000|2020-03-06 11:35:00|1092.5|1091|1094.5|1093|1094.5|1093.5|1092.5|1091|3036
1583494800000|2020-03-06 11:40:00|1094|1093.5|1093|1092|1094.5|1093.5|1092.5|1092|4652
1583495100000|2020-03-06 11:45:00|1093.5|1092.5|1095.5|1094|1096|1095.5|1093.5|1092.5|19189
1583495400000|2020-03-06 11:50:00|1096|1094.5|1098|1096.5|1099|1098|1095.5|1094.5|14674
1583495700000|2020-03-06 11:55:00|1097.5|1096|1097.5|1096.5|1098|1097.5|1097|1096|4774
1583496000000|2020-03-06 12:00:00|1099|1096|1099.5|1098.5|1099.5|1099|1098.5|1096|7703
1583496300000|2020-03-06 12:05:00|1099|1099|1099.5|1098.5|1099.5|1099|1097|1095.5|12834
1583496600000|2020-03-06 12:10:00|1099|1098|1099|1098|1099.5|1098.5|1097.5|1096.5|7360
1583496900000|2020-03-06 12:15:00|1098.5|1097.5|1098|1097|1099|1098|1097|1096.5|7975
1583497200000|2020-03-06 12:20:00|1097.5|1096.5|1099|1098|1099.5|1099|1097|1096.5|6633
1583497500000|2020-03-06 12:25:00|1098|1097.5|1096.5|1095|1098|1097.5|1096|1095|4903
1583497800000|2020-03-06 12:30:00|1096|1095.5|1097.5|1096.5|1098.5|1097|1096|1095.5|1033
1583498100000|2020-03-06 12:35:00|1097|1096|1099.5|1098.5|1100|1098.5|1096|1095.5|4742
1583498400000|2020-03-06 12:40:00|1099|1098|1100|1098.5|1100.5|1099.5|1097.5|1096.5|18137
1583498700000|2020-03-06 12:45:00|1099.5|1098|1100.5|1099.5|1100.5|1100|1098.5|1097.5|8440
1583499000000|2020-03-06 12:50:00|1101|1100|1099.5|1098.5|1101.5|1101|1098.5|1097.5|18437
1583499300000|2020-03-06 12:55:00|1099|1098|1100|1099.5|1100|1099.5|1098.5|1097.5|4662
1583499600000|2020-03-06 13:00:00|1100.5|1100|1101.5|1100.5|1102|1101.5|1100.5|1100|2267
1583499900000|2020-03-06 13:05:00|1102|1101|1101.5|1100|1102|1101.5|1100.5|1099.5|4426
1583500200000|2020-03-06 13:10:00|1101|1100.5|1100|1099.5|1101.5|1101|1099.5|1098.5|8089
1583500500000|2020-03-06 13:15:00|1100.5|1099|1102|1100.5|1102|1101|1100.5|1099|6785
1583500800000|2020-03-06 13:20:00|1102.5|1101|1103|1101.5|1104|1103|1101|1100.5|6015
1583501100000|2020-03-06 13:25:00|1103.5|1102|1103.5|1102.5|1104.5|1103.5|1102.5|1101.5|4973
1583501400000|2020-03-06 13:30:00|1104|1101.5|1105.5|1104.5|1105.5|1105|1102.5|1101.5|12716
1583501700000|2020-03-06 13:35:00|1106|1105|1105.5|1104|1108|1106.5|1103.5|1102|4633
1583502000000|2020-03-06 13:40:00|1105|1104.5|1104.5|1103.5|1105|1104.5|1103|1102|4908
1583502300000|2020-03-06 13:45:00|1105|1104|1108|1106.5|1108|1107.5|1104|1103.5|13709
1583502600000|2020-03-06 13:50:00|1107.5|1106|1106.5|1105|1108|1106.5|1103.5|1102|17925
1583502900000|2020-03-06 13:55:00|1107|1105.5|1104|1103|1107.5|1106.5|1103|1101.5|3862
1583503200000|2020-03-06 14:00:00|1103.5|1102.5|1103|1102|1103.5|1103|1101.5|1100.5|8524
1583503500000|2020-03-06 14:05:00|1103.5|1102.5|1103|1101.5|1103.5|1103|1102|1101.5|6957
1583503800000|2020-03-06 14:10:00|1102.5|1102|1102|1101|1103|1102|1100.5|1100|11924
1583504100000|2020-03-06 14:15:00|1101.5|1100.5|1101.5|1100.5|1102|1100.5|1100|1099|6309
1583504400000|2020-03-06 14:20:00|1102|1101|1099|1098.5|1102.5|1101.5|1099|1098.5|7654
1583504700000|2020-03-06 14:25:00|1098.5|1098|1099.5|1098.5|1100|1099|1098.5|1097|6885
1583505000000|2020-03-06 14:30:00|1099|1098|1100|1098.5|1102.5|1101.5|1098.5|1097.5|16727
1583505300000|2020-03-06 14:35:00|1099.5|1099|1101|1100|1102.5|1101.5|1099|1097.5|12688
1583505600000|2020-03-06 14:40:00|1100.5|1099.5|1103.5|1102.5|1103.5|1102.5|1099|1098|20117
1583505900000|2020-03-06 14:45:00|1103|1101.5|1104.5|1103.5|1107.5|1106.5|1101.5|1100|36328
1583506200000|2020-03-06 14:50:00|1104|1104|1109.5|1108.5|1109.5|1109|1104|1103.5|39421
1583506500000|2020-03-06 14:55:00|1110|1109|1112.5|1111.5|1115|1114|1110|1109|33910
1583506800000|2020-03-06 15:00:00|1113|1112|1119|1118|1119|1118.5|1112.5|1112|27206
1583507100000|2020-03-06 15:05:00|1119.5|1118.5|1118|1117|1119.5|1119|1113|1112|34714
1583507400000|2020-03-06 15:10:00|1117.5|1116.5|1119|1118|1120.5|1119.5|1116|1115.5|35489
1583507700000|2020-03-06 15:15:00|1119.5|1118.5|1122|1121|1122.5|1121.5|1119|1118|30199
1583508000000|2020-03-06 15:20:00|1121.5|1120.5|1124.5|1123.5|1125.5|1124.5|1120|1119|49875
1583508300000|2020-03-06 15:25:00|1124|1123|1127.5|1126.5|1129|1128.5|1123.5|1122.5|29907
1583508600000|2020-03-06 15:30:00|1127|1126|1125.5|1124.5|1130.5|1129|1125.5|1124.5|37118
1583508900000|2020-03-06 15:35:00|1125|1124|1132|1131|1133|1132|1124.5|1123.5|29862
1583509200000|2020-03-06 15:40:00|1131.5|1130.5|1135.5|1134.5|1137.5|1136|1131|1129.5|26521
1583509500000|2020-03-06 15:45:00|1136|1135|1137|1135.5|1138|1137.5|1134|1133|56175
1583509800000|2020-03-06 15:50:00|1137.5|1136|1133.5|1132.5|1138.5|1138|1132.5|1132|43730
1583510100000|2020-03-06 15:55:00|1133|1133|1133|1131.5|1133.5|1133|1127.5|1126.5|35532
1583510400000|2020-03-06 16:00:00|1132.5|1131|1128|1127|1133|1132|1126.5|1125.5|15794
1583510700000|2020-03-06 16:05:00|1128.5|1127.5|1126|1125|1129|1128|1125.5|1125|15661
1583511000000|2020-03-06 16:10:00|1125.5|1124.5|1123|1122|1125.5|1124.5|1122.5|1122|60808
1583511300000|2020-03-06 16:15:00|1122.5|1122.5|1125.5|1124.5|1126.5|1125.5|1122.5|1122|21824
1583511600000|2020-03-06 16:20:00|1125|1125|1123|1122|1126|1125|1122.5|1121.5|21199
1583511900000|2020-03-06 16:25:00|1122.5|1122.5|1125|1124|1126|1125|1122.5|1122|29004
1583740800000|2020-03-09 08:00:00|1098|1086.5|1077.5|1075.5|1098|1089.5|1076.5|1074.5|32720
1583741100000|2020-03-09 08:05:00|1078|1076|1059|1055.5|1078.5|1076|1042.5|1030.5|97343
1583741400000|2020-03-09 08:10:00|1060.5|1056|1060|1054|1076|1071|1060|1054|24299
1583741700000|2020-03-09 08:15:00|1059.5|1053.5|1047.5|1045|1062.5|1059|1046.5|1043.5|31568
1583742000000|2020-03-09 08:20:00|1048|1045.5|1053.5|1049.5|1057|1052|1047.5|1045.5|28286
1583742300000|2020-03-09 08:25:00|||||||||1012
1583742600000|2020-03-09 08:30:00|1053|1050|1052|1050.5|1055|1051.5|1049|1048.5|66875
1583742900000|2020-03-09 08:35:00|1051.5|1050|1055|1053.5|1056.5|1055|1049.5|1048|28373
1583743200000|2020-03-09 08:40:00|1054.5|1053|1064.5|1064|1065.5|1064.5|1053.5|1052.5|32002
1583743500000|2020-03-09 08:45:00|1065|1064.5|1062|1060.5|1071|1067|1058.5|1057|32429
1583743800000|2020-03-09 08:50:00|1062.5|1061.5|1066|1063|1070|1067.5|1061.5|1060.5|26183
1583744100000|2020-03-09 08:55:00|1066.5|1063.5|1075.5|1073.5|1076|1073.5|1066|1063.5|44020
1583744400000|2020-03-09 09:00:00|1075|1073|1081|1079|1081.5|1079.5|1073.5|1072.5|22136
1583744700000|2020-03-09 09:05:00|1080.5|1078.5|1083|1081|1084.5|1082|1076|1074|40368
1583745000000|2020-03-09 09:10:00|1082.5|1080.5|1085|1083.5|1086.5|1084.5|1076.5|1075.5|50298
1583745300000|2020-03-09 09:15:00|1085.5|1084|1098.5|1096.5|1101.5|1100|1085|1084|60982
1583745600000|2020-03-09 09:20:00|1099|1097|1103.5|1102|1109|1108|1096.5|1096|31811
1583745900000|2020-03-09 09:25:00|1103|1101.5|1107|1105|1112.5|1111|1101.5|1100|30965
1583746200000|2020-03-09 09:30:00|1106.5|1104.5|1095.5|1094|1107.5|1104.5|1095|1093|54204
1583746500000|2020-03-09 09:35:00|1096.5|1094.5|1087.5|1086|1097|1095.5|1087.5|1085.5|47841
1583746800000|2020-03-09 09:40:00|1087|1085.5|1088.5|1086.5|1089|1087|1083|1081|27502
1583747100000|2020-03-09 09:45:00|1089|1086|1087.5|1086.5|1091|1088.5|1086|1085.5|15113
1583747400000|2020-03-09 09:50:00|1088.5|1087|1085.5|1083.5|1091.5|1089.5|1084|1082.5|14085
1583747700000|2020-03-09 09:55:00|1086.5|1084|1088|1087|1088.5|1087|1083.5|1083|22491
1583748000000|2020-03-09 10:00:00|1087.5|1086.5|1084|1082.5|1088|1087|1081.5|1080|25575
1583748300000|2020-03-09 10:05:00|1083.5|1082|1085|1083.5|1088.5|1087|1082.5|1080.5|16241
1583748600000|2020-03-09 10:10:00|1084.5|1084|1090|1089|1092|1089.5|1084.5|1083.5|12424
1583748900000|2020-03-09 10:15:00|1090.5|1089.5|1090.5|1089.5|1094.5|1092.5|1090.5|1089|6901
1583749200000|2020-03-09 10:20:00|1091.5|1090|1083.5|1081.5|1095|1093.5|1082|1080.5|61285
1583749500000|2020-03-09 10:25:00|1084|1082|1087.5|1086.5|1089.5|1088|1079.5|1077.5|48058
1583749800000|2020-03-09 10:30:00|1087|1086|1086.5|1085.5|1088|1086.5|1081|1079.5|66100
1583750100000|2020-03-09 10:35:00|1087|1086|1080|1078.5|1087.5|1086.5|1076|1075|43309
1583750400000|2020-03-09 10:40:00|1081|1079|1078.5|1077.5|1081|1080|1076|1074.5|9732
1583750700000|2020-03-09 10:45:00|1078|1076.5|1060.5|1058|1078|1076.5|1059.5|1057.5|57774
1583751000000|2020-03-09 10:50:00|1060|1058.5|1064|1062.5|1065|1063|1058|1057|49917
1583751300000|2020-03-09 10:55:00|1063.5|1062|1073|1071.5|1075.5|1073.5|1063|1062|18940
1583751600000|2020-03-09 11:00:00|1072.5|1071|1072.5|1071|1075|1073|1070|1068.5|16941
1583751900000|2020-03-09 11:05:00|1073|1071.5|1081|1079.5|1081.5|1080|1072.5|1071.5|17150
1583752200000|2020-03-09 11:10:00|1080.5|1080|1079.5|1077.5|1086.5|1085.5|1079.5|1077|23615
1583752500000|2020-03-09 11:15:00|1080|1078|1080|1079|1083.5|1082.5|1077|1075.5|25952
1583752800000|2020-03-09 11:20:00|1080.5|1079.5|1078.5|1076.5|1082.5|1081|1078|1076.5|12821
1583753100000|2020-03-09 11:25:00|1078|1076|1066|1065|1078|1076|1065|1064.5|23765
1583753400000|2020-03-09 11:30:00|1066.5|1066|1063.5|1062.5|1070.5|1068.5|1063.5|1062.5|20493
1583753700000|2020-03-09 11:35:00|1063|1063|1061|1060.5|1067|1066|1060.5|1060|23088
1583754000000|2020-03-09 11:40:00|1061.5|1061|1068|1066|1070.5|1069.5|1061|1060.5|68286
1583754300000|2020-03-09 11:45:00|1068.5|1066.5|1072.5|1071|1072.5|1071.5|1067.5|1066.5|32084
1583754600000|2020-03-09 11:50:00|1073|1071.5|1066|1065|1073|1072|1066|1065|21879
1583754900000|2020-03-09 11:55:00|1065.5|1064.5|1069.5|1068|1069.5|1068|1064.5|1063.5|24803
1583755200000|2020-03-09 12:00:00|1071|1067.5|1068.5|1067|1071.5|1070.5|1068|1067|8495
1583755500000|2020-03-09 12:05:00|1068|1066.5|1067.5|1066.5|1068.5|1067|1064|1063.5|24415
1583755800000|2020-03-09 12:10:00|1068|1067|1067.5|1066.5|1069.5|1068|1064|1063.5|12446
1583756100000|2020-03-09 12:15:00|1068|1067|1063.5|1063|1068|1067|1063|1062.5|6222
1583756400000|2020-03-09 12:20:00|1064|1062.5|1064|1063|1067.5|1066.5|1061.5|1061|23723
1583756700000|2020-03-09 12:25:00|1063.5|1062.5|1062.5|1061.5|1064|1063|1061|1060.5|26879
1583757000000|2020-03-09 12:30:00|1062|1061|1065|1064|1065|1064|1061|1060.5|24446
1583757300000|2020-03-09 12:35:00|1064.5|1063.5|1065|1063.5|1065.5|1064.5|1062.5|1062|18211
1583757600000|2020-03-09 12:40:00|1065.5|1064|1061.5|1061|1067.5|1066.5|1061|1060.5|15260
1583757900000|2020-03-09 12:45:00|1061|1060.5|1064|1063|1064|1063.5|1061|1059.5|11728
1583758200000|2020-03-09 12:50:00|1064.5|1063.5|1065|1063.5|1065|1064|1062.5|1061.5|6054
1583758500000|2020-03-09 12:55:00|1064.5|1064|1062.5|1061.5|1065|1064|1062|1061.5|12988
1583758800000|2020-03-09 13:00:00|1062|1061|1056|1054.5|1062|1061|1053.5|1052.5|31375
1583759100000|2020-03-09 13:05:00|1055.5|1055|1058|1057|1060|1058.5|1055|1054|16258
1583759400000|2020-03-09 13:10:00|1057.5|1056.5|1056|1055|1058|1057|1054.5|1054|16440
1583759700000|2020-03-09 13:15:00|1055.5|1055.5|1055.5|1054.5|1058|1057|1052.5|1051.5|19308
1583760000000|2020-03-09 13:20:00|1056|1055|1054.5|1053.5|1056.5|1056|1054|1053.5|27448
1583760300000|2020-03-09 13:25:00|1054|1054|1054|1053|1055.5|1054.5|1053|1052.5|20992
1583760600000|2020-03-09 13:30:00|1053.5|1052.5|1053.5|1052|1059|1057.5|1051|1050.5|31294
1583760900000|2020-03-09 13:35:00|1054|1052.5|1049.5|1048|1054|1053|1048.5|1047|41036
1583761200000|2020-03-09 13:40:00|1050|1048.5|1049|1047.5|1051.5|1050.5|1047.5|1046|77039
1583761500000|2020-03-09 13:45:00|1049.5|1048|1045|1044|1053|1052.5|1045|1044|48353
1583761800000|2020-03-09 13:50:00|1044.5|1043.5|1052|1050.5|1054.5|1052.5|1044|1042.5|79187
1583762100000|2020-03-09 13:55:00|1052.5|1051|1059.5|1058|1062|1059.5|1052.5|1051|25814
1583762400000|2020-03-09 14:00:00|1060|1058.5|1055|1053.5|1060.5|1058.5|1055|1053|29465
1583762700000|2020-03-09 14:05:00|1055.5|1053|1066.5|1064|1067|1064|1055.5|1053|21166
1583763000000|2020-03-09 14:10:00|1067|1064.5|1070.5|1069|1070.5|1069|1065.5|1064.5|35928
1583763300000|2020-03-09 14:15:00|1071|1069.5|1070|1068.5|1073|1071|1067.5|1065.5|22118
1583763600000|2020-03-09 14:20:00|1069.5|1068|1067|1065|1071|1069.5|1064.5|1063|5915
1583763900000|2020-03-09 14:25:00|1067.5|1065.5|1069.5|1068|1074.5|1072|1067.5|1065.5|20190
1583764200000|2020-03-09 14:30:00|1070|1068.5|1071|1069|1073.5|1071|1068|1066|14759
1583764500000|2020-03-09 14:35:00|1070.5|1069.5|1077|1075|1077|1075|1070|1069|13832
1583764800000|2020-03-09 14:40:00|1077.5|1075.5|1075|1074|1077.5|1076|1074|1073|18370
1583765100000|2020-03-09 14:45:00|1075.5|1074.5|1075.5|1074|1079|1078|1074|1073|22242
1583765400000|2020-03-09 14:50:00|1076|1074.5|1075.5|1074.5|1076|1074.5|1074|1072.5|17568
1583765700000|2020-03-09 14:55:00|1075|1075|1076|1075|1079.5|1078|1074|1073.5|24285
1583766000000|2020-03-09 15:00:00|1075.5|1074.5|1075.5|1074|1076.5|1075.5|1073.5|1072|14200
1583766300000|2020-03-09 15:05:00|1075|1074.5|1072|1071|1075|1074.5|1071|1070.5|16441
1583766600000|2020-03-09 15:10:00|1072.5|1071.5|1075|1073.5|1076.5|1075.5|1072.5|1071.5|17179
1583766900000|2020-03-09 15:15:00|1074.5|1074|1078.5|1077.5|1080|1078.5|1074.5|1073.5|30070
1583767200000|2020-03-09 15:20:00|1077.5|1077|1081|1079.5|1081.5|1080|1075.5|1074|32815
1583767500000|2020-03-09 15:25:00|1080.5|1080|1081.5|1080.5|1083|1081.5|1079|1078|34629
1583767800000|2020-03-09 15:30:00|1081|1080|1083|1081.5|1084|1083|1079|1078|55021
1583768100000|2020-03-09 15:35:00|1082.5|1081|1091.5|1090|1092|1090|1081.5|1081|31048
1583768400000|2020-03-09 15:40:00|1092|1090.5|1094|1093|1095.5|1095|1091.5|1090.5|55075
1583768700000|2020-03-09 15:45:00|1093.5|1092.5|1095.5|1094|1096.5|1095.5|1092|1091|32344
1583769000000|2020-03-09 15:50:00|1095|1094.5|1094|1093|1095|1094.5|1092.5|1091.5|15825
1583769300000|2020-03-09 15:55:00|1094.5|1092.5|1094|1093|1095.5|1094.5|1093|1092|23793
1583769600000|2020-03-09 16:00:00|1094.5|1093.5|1089.5|1088.5|1095.5|1095|1088.5|1087.5|32323
1583769900000|2020-03-09 16:05:00|1090|1089.5|1094|1093|1095|1094.5|1089.5|1088.5|24498
1583770200000|2020-03-09 16:10:00|1093.5|1092.5|1090.5|1089.5|1095|1094.5|1089.5|1089|37926
1583770500000|2020-03-09 16:15:00|1091|1090.5|1088|1087|1093|1091|1087.5|1086.5|41752
1583770800000|2020-03-09 16:20:00|1087.5|1087.5|1086|1085.5|1089.5|1089|1086|1085|39404
1583771100000|2020-03-09 16:25:00|1085.5|1085|1086|1085|1086.5|1086|1084.5|1084|50382
1583827200000|2020-03-10 08:00:00|1101|1098|1098|1094.5|1101|1098|1093.5|1088.5|8664
1583827500000|2020-03-10 08:05:00|1098.5|1095|1109|1107.5|1116.5|1115|1096|1093.5|63813
1583827800000|2020-03-10 08:10:00|1108.5|1107|1105|1102.5|1111.5|1109.5|1104.5|1101.5|14036
1583828100000|2020-03-10 08:15:00|1104.5|1102|1103.5|1101.5|1105.5|1104|1100|1098|23950
1583828400000|2020-03-10 08:20:00|1103|1101|1110|1109|1110.5|1109.5|1102.5|1101|32311
1583828700000|2020-03-10 08:25:00|1110.5|1109.5|1112|1110.5|1113|1111.5|1108|1107|25371
1583829000000|2020-03-10 08:30:00|1111.5|1110|1114.5|1113|1115|1114|1109|1106.5|25199
1583829300000|2020-03-10 08:35:00|1114|1112.5|1117.5|1116.5|1117.5|1117|1111.5|1110|27766
1583829600000|2020-03-10 08:40:00|1118|1117|1115|1114|1119.5|1119|1115|1113.5|22320
1583829900000|2020-03-10 08:45:00|1115.5|1114.5|1114.5|1113|1116.5|1116|1111.5|1111|28268
1583830200000|2020-03-10 08:50:00|1114|1112.5|1116|1114.5|1119.5|1118.5|1110.5|1109|29028
1583830500000|2020-03-10 08:55:00|1116.5|1115|1122.5|1121.5|1123.5|1122|1116|1114.5|38964
1583830800000|2020-03-10 09:00:00|1122|1121|1129|1127|1129.5|1127.5|1120.5|1120|25130
1583831100000|2020-03-10 09:05:00|1128.5|1127.5|1136|1133.5|1136.5|1135|1127.5|1126.5|27245
1583831400000|2020-03-10 09:10:00|1136.5|1134|1128.5|1127|1138|1137|1126|1124|22191
1583831700000|2020-03-10 09:15:00|1129.5|1127.5|1134|1132.5|1135.5|1133.5|1129.5|1127.5|19276
1583832000000|2020-03-10 09:20:00|1133.5|1132|1132.5|1130.5|1135|1133.5|1128.5|1127.5|27229
1583832300000|2020-03-10 09:25:00|1133|1131|1131|1130|1134|1133|1128.5|1127.5|15041
1583832600000|2020-03-10 09:30:00|1132|1129.5|1133|1132|1133.5|1132.5|1130.5|1129|13477
1583832900000|2020-03-10 09:35:00|1133.5|1131.5|1137|1135.5|1138.5|1137|1132.5|1131.5|23727
1583833200000|2020-03-10 09:40:00|1137.5|1136|1144|1142|1145.5|1144|1137.5|1136|22625
1583833500000|2020-03-10 09:45:00|1143.5|1141|1140|1138.5|1144|1142.5|1139|1137|12792
1583833800000|2020-03-10 09:50:00|1139.5|1138|1137|1135|1140|1138.5|1134.5|1133.5|20564
1583834100000|2020-03-10 09:55:00|1136.5|1134.5|1132|1130.5|1138.5|1137.5|1131.5|1130|14097
1583834400000|2020-03-10 10:00:00|1132.5|1130|1134|1132.5|1135|1133|1129.5|1128.5|10663
1583834700000|2020-03-10 10:05:00|1133.5|1133|1134|1133|1135.5|1134.5|1131|1130|16936
1583835000000|2020-03-10 10:10:00|1134.5|1132.5|1131.5|1130.5|1136.5|1135.5|1129.5|1128.5|17443
1583835300000|2020-03-10 10:15:00|1132.5|1131|1132.5|1131.5|1132.5|1132|1127.5|1127|22491
1583835600000|2020-03-10 10:20:00|1132|1130.5|1130.5|1129.5|1132.5|1131.5|1130|1129|10621
1583835900000|2020-03-10 10:25:00|1131|1130|1132|1131|1134.5|1134|1131|1130|16705
1583836200000|2020-03-10 10:30:00|1131.5|1130.5|1134|1133|1138|1137|1131|1130|18094
1583836500000|2020-03-10 10:35:00|1133.5|1133.5|1132|1131|1134.5|1134|1131.5|1131|15557
1583836800000|2020-03-10 10:40:00|1132.5|1130.5|1136.5|1135.5|1136.5|1135.5|1131|1129.5|14928
1583837100000|2020-03-10 10:45:00|1136|1135|1138|1137|1139.5|1138.5|1135.5|1135|8625
1583837400000|2020-03-10 10:50:00|1137.5|1137.5|1137|1136.5|1139.5|1139|1135|1133|16442
1583837700000|2020-03-10 10:55:00|1137.5|1137|1135.5|1134|1139|1137.5|1135.5|1134|13044
1583838000000|2020-03-10 11:00:00|1135|1134.5|1130.5|1129.5|1135.5|1134.5|1129.5|1128.5|29310
1583838300000|2020-03-10 11:05:00|1130|1129|1126.5|1124.5|1131.5|1130|1125|1123.5|12548
1583838600000|2020-03-10 11:10:00|1127|1125|1127.5|1126|1128.5|1127.5|1125.5|1123.5|14504
1583838900000|2020-03-10 11:15:00|1128|1126.5|1124.5|1123.5|1128|1127|1124|1123|9307
1583839200000|2020-03-10 11:20:00|1124|1123|1123.5|1122.5|1125.5|1124.5|1122|1120.5|19968
1583839500000|2020-03-10 11:25:00|1123|1122|1125|1124|1126|1125.5|1121.5|1120|26694
1583839800000|2020-03-10 11:30:00|1125.5|1124.5|1126.5|1125.5|1127.5|1126.5|1124.5|1123.5|13364
1583840100000|2020-03-10 11:35:00|1126|1125|1136.5|1135.5|1136.5|1136|1124.5|1123.5|33154
1583840400000|2020-03-10 11:40:00|1136|1135|1138.5|1137.5|1138.5|1138|1135.5|1134|290161
1583840700000|2020-03-10 11:45:00|1138|1137|1134|1133|1140.5|1139.5|1133.5|1133|26163
1583841000000|2020-03-10 11:50:00|1134.5|1133.5|1126.5|1125.5|1134.5|1134|1126.5|1125|27591
1583841300000|2020-03-10 11:55:00|1126|1125|1124.5|1123|1129|1128|1124|1122.5|30312
1583841600000|2020-03-10 12:00:00|1126|1122.5|1126|1124.5|1127.5|1126|1125|1122.5|6775
1583841900000|2020-03-10 12:05:00|1125.5|1125|1121.5|1120|1125.5|1125|1120.5|1119|11309
1583842200000|2020-03-10 12:10:00|1122|1120.5|1120.5|1119.5|1124|1123|1119.5|1118|20693
1583842500000|2020-03-10 12:15:00|1121|1120|1118|1117|1123|1122.5|1118|1116.5|20019
1583842800000|2020-03-10 12:20:00|1118.5|1116.5|1119|1118|1119.5|1118.5|1116.5|1115.5|15532
1583843100000|2020-03-10 12:25:00|1119.5|1118.5|1122|1121|1122|1121.5|1119|1118.5|23565
1583843400000|2020-03-10 12:30:00|1121.5|1121.5|1125|1124.5|1126.5|1125.5|1121.5|1121|22535
1583843700000|2020-03-10 12:35:00|1125.5|1125|1125.5|1125|1125.5|1125|1123.5|1122|7581
1583844000000|2020-03-10 12:40:00|1125|1124.5|1125|1124|1126|1125.5|1122.5|1121.5|22472
1583844300000|2020-03-10 12:45:00|1124.5|1123.5|1126.5|1125|1127|1126.5|1122.5|1120.5|29493
1583844600000|2020-03-10 12:50:00|1127|1125.5|1129|1127.5|1133.5|1132|1123.5|1121.5|53853
1583844900000|2020-03-10 12:55:00|1129.5|1127|1125.5|1123.5|1130|1129|1125|1123.5|18309
1583845200000|2020-03-10 13:00:00|1125|1124|1121.5|1120.5|1126|1125|1121.5|1120.5|62519
1583845500000|2020-03-10 13:05:00|1121|1121|1118.5|1117.5|1123|1122|1118.5|1117|26343
1583845800000|2020-03-10 13:10:00|1119|1118|1123.5|1122|1123.5|1122.5|1119|1118|20069
1583846100000|2020-03-10 13:15:00|1123|1121|1125|1124|1125|1124|1121|1120|12321
1583846400000|2020-03-10 13:20:00|1125.5|1124.5|1125.5|1124|1128|1126.5|1125|1124|7446
1583846700000|2020-03-10 13:25:00|1125|1123.5|1127|1126|1127.5|1126.5|1124.5|1123.5|18636
1583847000000|2020-03-10 13:30:00|1126.5|1125.5|1127.5|1126.5|1128.5|1127.5|1122.5|1122|23944
1583847300000|2020-03-10 13:35:00|1127|1126|1125|1124|1127|1126|1122|1121|19765
1583847600000|2020-03-10 13:40:00|1124|1123.5|1124.5|1123.5|1126.5|1125.5|1122|1121|14218
1583847900000|2020-03-10 13:45:00|1124|1124|1121.5|1121|1126|1125|1120.5|1119.5|18915
1583848200000|2020-03-10 13:50:00|1122|1120.5|1118.5|1117|1122.5|1121.5|1116.5|1115|19436
1583848500000|2020-03-10 13:55:00|1119|1117.5|1116|1114.5|1120.5|1120|1116|1114|31218
1583848800000|2020-03-10 14:00:00|1116.5|1115|1118.5|1117.5|1122|1120.5|1116|1114.5|18675
1583849100000|2020-03-10 14:05:00|1118|1117|1117.5|1116.5|1119.5|1118|1116|1114.5|28365
1583849400000|2020-03-10 14:10:00|1117|1116|1115|1114.5|1118|1117.5|1115|1113.5|16119
1583849700000|2020-03-10 14:15:00|1115.5|1115|1114.5|1113|1116|1115.5|1114|1113|17750
1583850000000|2020-03-10 14:20:00|1115|1113.5|1111.5|1110.5|1117|1116.5|1111.5|1110.5|43428
1583850300000|2020-03-10 14:25:00|1111|1110|1110.5|1109|1112|1111|1108|1107|26066
1583850600000|2020-03-10 14:30:00|1110|1109.5|1104.5|1103|1110|1109.5|1102|1101|17212
1583850900000|2020-03-10 14:35:00|1104|1102.5|1099|1098|1105|1104|1099|1098|20640
1583851200000|2020-03-10 14:40:00|1099.5|1098.5|1097|1095.5|1100|1098.5|1096|1094.5|16597
1583851500000|2020-03-10 14:45:00|1096.5|1095|1092.5|1091|1098.5|1097|1092.5|1090.5|9779
1583851800000|2020-03-10 14:50:00|1092|1091.5|1087.5|1086|1093|1091.5|1087|1086|26360
1583852100000|2020-03-10 14:55:00|1088|1086.5|1088|1087|1091.5|1091|1086.5|1084.5|55851
1583852400000|2020-03-10 15:00:00|1087.5|1086.5|1086|1085|1089.5|1088.5|1085.5|1084|26065
1583852700000|2020-03-10 15:05:00|1085.5|1084.5|1087|1085.5|1087.5|1086.5|1084|1082.5|18209
1583853000000|2020-03-10 15:10:00|1086.5|1085|1088|1086.5|1089|1087.5|1084|1083.5|32567
1583853300000|2020-03-10 15:15:00|1087.5|1087|1085.5|1084|1090.5|1090|1083|1081.5|44187
1583853600000|2020-03-10 15:20:00|1086|1084.5|1080|1079|1086|1085|1079|1078.5|34932
1583853900000|2020-03-10 15:25:00|1079.5|1078.5|1084.5|1083.5|1084.5|1084|1078|1077|47018
1583854200000|2020-03-10 15:30:00|1085|1084|1079.5|1078.5|1086|1084.5|1078.5|1077|36916
1583854500000|2020-03-10 15:35:00|1079|1078|1077.5|1077|1080.5|1079.5|1074.5|1073|30232
1583854800000|2020-03-10 15:40:00|1078|1077.5|1078.5|1077.5|1081.5|1080.5|1073.5|1072.5|63333
1583855100000|2020-03-10 15:45:00|1079|1078|1079.5|1078|1086|1084.5|1078|1077.5|85727
1583855400000|2020-03-10 15:50:00|1079|1077.5|1074.5|1073.5|1079.5|1078|1072|1071|49351
1583855700000|2020-03-10 15:55:00|1075|1074.5|1076|1075|1079.5|1079|1069.5|1068.5|51893
1583856000000|2020-03-10 16:00:00|1076.5|1075.5|1082.5|1081.5|1084.5|1083.5|1076.5|1075|56030
1583856300000|2020-03-10 16:05:00|1083|1082|1086.5|1085.5|1090|1089|1082.5|1082|84062
1583856600000|2020-03-10 16:10:00|1087|1086|1096.5|1095.5|1098.5|1097|1086|1085.5|71695
1583856900000|2020-03-10 16:15:00|1097|1096|1099|1098|1100.5|1099|1095.5|1094.5|51157
1583857200000|2020-03-10 16:20:00|1098.5|1097.5|1091|1090|1098.5|1097.5|1089.5|1088.5|63152
1583857500000|2020-03-10 16:25:00|1090.5|1090.5|1084.5|1082.5|1090.5|1090.5|1084.5|1082.5|50499
1583913600000|2020-03-11 08:00:00|1103|1095|1100|1097.5|1108|1104.5|1100|1095|16877
1583913900000|2020-03-11 08:05:00|1097.5|1096.5|1097.5|1096|1102|1099.5|1095.5|1092|28856
1583914200000|2020-03-11 08:10:00|1097|1095|1102.5|1100.5|1104|1103|1094|1093|23736
1583914500000|2020-03-11 08:15:00|1103|1101|1098|1097|1103.5|1101.5|1096.5|1094.5|11497
1583914800000|2020-03-11 08:20:00|1098.5|1097.5|1090.5|1089|1102|1100|1090.5|1089|20525
1583915100000|2020-03-11 08:25:00|1090|1088.5|1085|1084|1093.5|1092|1084.5|1083|35942
1583915400000|2020-03-11 08:30:00|1084.5|1083.5|1088.5|1087|1092.5|1091.5|1082.5|1081|40805
1583915700000|2020-03-11 08:35:00|1088|1087.5|1091|1090|1092.5|1090.5|1086.5|1086|54496
1583916000000|2020-03-11 08:40:00|1091.5|1089.5|1095.5|1093.5|1095.5|1094|1088|1087|20796
1583916300000|2020-03-11 08:45:00|1095|1094|1095.5|1094.5|1099|1097.5|1095|1094|32408
1583916600000|2020-03-11 08:50:00|1095|1094|1094.5|1093|1098|1096.5|1093|1092|33932
1583916900000|2020-03-11 08:55:00|1095|1093.5|1097|1096|1102.5|1101.5|1094|1093|28136
1583917200000|2020-03-11 09:00:00|1096.5|1096.5|1093.5|1092.5|1099|1097.5|1093|1091.5|23873
1583917500000|2020-03-11 09:05:00|1094|1093|1093.5|1092.5|1094|1093|1091|1089.5|11556
1583917800000|2020-03-11 09:10:00|1094|1093|1090.5|1089.5|1097.5|1096.5|1088.5|1088|24423
1583918100000|2020-03-11 09:15:00|1090|1089|1083.5|1082.5|1090|1089|1081|1080.5|22884
1583918400000|2020-03-11 09:20:00|1083|1082|1079.5|1078.5|1085|1084|1079|1078.5|15096
1583918700000|2020-03-11 09:25:00|1080|1079|1081|1080|1082.5|1081.5|1079|1078.5|12565
1583919000000|2020-03-11 09:30:00|1080.5|1079.5|1078.5|1077.5|1081.5|1080|1077.5|1076|23139
1583919300000|2020-03-11 09:35:00|1078|1077|1071|1070.5|1079|1078.5|1069.5|1068|27144
1583919600000|2020-03-11 09:40:00|1070.5|1070|1075|1073|1075|1073.5|1070.5|1070|9444
1583919900000|2020-03-11 09:45:00|1074.5|1072.5|1078.5|1078|1080|1079|1073.5|1072.5|33764
1583920200000|2020-03-11 09:50:00|1078|1077.5|1080|1079.5|1080|1079.5|1076.5|1075.5|22952
1583920500000|2020-03-11 09:55:00|1079.5|1079|1083|1082|1083|1082|1078.5|1078|10198
1583920800000|2020-03-11 10:00:00|1082.5|1081.5|1081.5|1080.5|1083|1082|1080|1079.5|17229
1583921100000|2020-03-11 10:05:00|1081|1080|1082|1081.5|1082.5|1081.5|1079.5|1078.5|12985
1583921400000|2020-03-11 10:10:00|1082.5|1081|1085|1084|1085|1084.5|1080.5|1079.5|8080
1583921700000|2020-03-11 10:15:00|1085.5|1084.5|1086|1084.5|1086|1085.5|1083.5|1082.5|5556
1583922000000|2020-03-11 10:20:00|1085.5|1084|1084.5|1084|1085.5|1084.5|1084|1083|15319
1583922300000|2020-03-11 10:25:00|1085|1084.5|1079.5|1078|1085|1084.5|1079|1077.5|19538
1583922600000|2020-03-11 10:30:00|1080|1078.5|1084|1083|1085.5|1084|1079|1078|22201
1583922900000|2020-03-11 10:35:00|1083.5|1082.5|1079.5|1078.5|1083.5|1083|1078|1076.5|21945
1583923200000|2020-03-11 10:40:00|1079|1078|1081.5|1080|1082.5|1081.5|1079|1077.5|18456
1583923500000|2020-03-11 10:45:00|1082|1080.5|1087|1086|1087|1086|1080.5|1079|11101
1583923800000|2020-03-11 10:50:00|1086.5|1085.5|1086|1085|1087|1086|1084|1083.5|18766
1583924100000|2020-03-11 10:55:00|1086.5|1085.5|1089|1088|1089|1088|1085.5|1085|11485
1583924400000|2020-03-11 11:00:00|1088.5|1087.5|1093.5|1093|1094|1093|1087.5|1086.5|53139
1583924700000|2020-03-11 11:05:00|1093|1092.5|1088.5|1087.5|1093|1092.5|1088|1086.5|19779
1583925000000|2020-03-11 11:10:00|1088|1087|1086|1085|1088|1087|1085.5|1084.5|11710
1583925300000|2020-03-11 11:15:00|1086.5|1085.5|1087.5|1086.5|1089|1088.5|1085|1084.5|9794
1583925600000|2020-03-11 11:20:00|1087|1086|1089.5|1088.5|1090|1089|1087|1086|7169
1583925900000|2020-03-11 11:25:00|1089|1088|1093|1092|1094|1093|1089|1088|37014
1583926200000|2020-03-11 11:30:00|1093.5|1092.5|1097.5|1096.5|1097.5|1096.5|1093|1092|15396
1583926500000|2020-03-11 11:35:00|1097|1096|1100|1099|1100|1099|1095.5|1094.5|13974
1583926800000|2020-03-11 11:40:00|1099.5|1098.5|1096.5|1095.5|1099.5|1098.5|1095|1094|24474
1583927100000|2020-03-11 11:45:00|1096|1095|1098|1096.5|1098|1097|1094|1093.5|17781
1583927400000|2020-03-11 11:50:00|1097.5|1097|1100.5|1100|1101.5|1100.5|1097.5|1096.5|19401
1583927700000|2020-03-11 11:55:00|1101|1100.5|1101.5|1100.5|1104.5|1103.5|1100.5|1100|23865
1583928000000|2020-03-11 12:00:00|1106.5|1103|1103|1101.5|1106.5|1103.5|1102.5|1101|9485
1583928300000|2020-03-11 12:05:00|1102.5|1102|1097|1096|1103|1102|1097|1096|14838
1583928600000|2020-03-11 12:10:00|1096.5|1096.5|1097.5|1096.5|1097.5|1097|1095|1094|13705
1583928900000|2020-03-11 12:15:00|1098|1097|1097.5|1096.5|1101|1100|1096|1095|25235
1583929200000|2020-03-11 12:20:00|1098|1097.5|1099|1098|1103|1102|1097.5|1096|58314
1583929500000|2020-03-11 12:25:00|1099.5|1098.5|1094|1093|1100|1099|1094|1092.5|10351
1583929800000|2020-03-11 12:30:00|1093.5|1092.5|1090.5|1089.5|1095.5|1094.5|1089.5|1088|11918
1583930100000|2020-03-11 12:35:00|1090|1089|1090|1088.5|1090.5|1089|1087.5|1086|6341
1583930400000|2020-03-11 12:40:00|1090.5|1089|1096|1094.5|1096|1094.5|1090|1088.5|24509
1583930700000|2020-03-11 12:45:00|1096.5|1095|1099.5|1099|1101|1100|1095|1093.5|23985
1583931000000|2020-03-11 12:50:00|1099|1098.5|1097.5|1096.5|1099.5|1098.5|1096.5|1095|15213
1583931300000|2020-03-11 12:55:00|1098|1097|1098.5|1097.5|1099|1098|1096.5|1095.5|11913
1583931600000|2020-03-11 13:00:00|1098|1096.5|1102.5|1101.5|1103|1102.5|1096.5|1095.5|13833
1583931900000|2020-03-11 13:05:00|1102|1101|1100.5|1099.5|1102.5|1101|1099|1097.5|24190
1583932200000|2020-03-11 13:10:00|1100|1099|1098.5|1098|1100.5|1099.5|1097|1096.5|20113
1583932500000|2020-03-11 13:15:00|1099|1098.5|1100|1099|1101|1100|1098|1097|16517
1583932800000|2020-03-11 13:20:00|1100.5|1099.5|1100|1099|1102.5|1101|1099.5|1098|10232
1583933100000|2020-03-11 13:25:00|1100.5|1099.5|1101.5|1100.5|1101.5|1101|1099.5|1099|12116
1583933400000|2020-03-11 13:30:00|1101|1100|1103.5|1102|1104.5|1103|1099.5|1099|31465
1583933700000|2020-03-11 13:35:00|1103|1102.5|1097|1096|1103.5|1102.5|1096.5|1094.5|31104
1583934000000|2020-03-11 13:40:00|1097.5|1096.5|1094|1093|1098|1097|1093.5|1092.5|44939
1583934300000|2020-03-11 13:45:00|1094.5|1092.5|1093.5|1092.5|1095.5|1094.5|1091.5|1090.5|30473
1583934600000|2020-03-11 13:50:00|1093|1092|1097|1096|1099|1097.5|1092|1091.5|43665
1583934900000|2020-03-11 13:55:00|1097.5|1096.5|1100.5|1099.5|1101|1099.5|1095|1094|32559
1583935200000|2020-03-11 14:00:00|1100|1099|1097.5|1096.5|1101.5|1100.5|1097|1096|27140
1583935500000|2020-03-11 14:05:00|1098|1097|1101|1099.5|1101.5|1100.5|1095.5|1094|43406
1583935800000|2020-03-11 14:10:00|1101.5|1100|1101|1100|1102|1101.5|1099.5|1098.5|26334
1583936100000|2020-03-11 14:15:00|1100.5|1099.5|1100|1099|1102|1101|1099|1097.5|36276
1583936400000|2020-03-11 14:20:00|1100.5|1099.5|1100|1099|1100.5|1099.5|1098.5|1098|32059
1583936700000|2020-03-11 14:25:00|1099.5|1099.5|1099|1098.5|1102|1101.5|1099|1098.5|34037
1583937000000|2020-03-11 14:30:00|1098.5|1098|1105.5|1104.5|1105.5|1104.5|1097|1096|25963
1583937300000|2020-03-11 14:35:00|1105|1104|1100.5|1099|1105.5|1104.5|1099.5|1098|43861
1583937600000|2020-03-11 14:40:00|1100|1098.5|1100.5|1099.5|1102|1101|1098|1097|35565
1583937900000|2020-03-11 14:45:00|1101|1100|1099.5|1098.5|1104.5|1103.5|1098.5|1098|34116
1583938200000|2020-03-11 14:50:00|1099|1099|1098|1097.5|1100|1099.5|1097|1096.5|31841
1583938500000|2020-03-11 14:55:00|1098.5|1098|1096|1095.5|1099.5|1098|1094|1093|35587
1583938800000|2020-03-11 15:00:00|1096.5|1096|1098|1097|1101.5|1101|1096|1094.5|32626
1583939100000|2020-03-11 15:05:00|1098.5|1098|1099|1098|1099.5|1098.5|1095|1094|27053
1583939400000|2020-03-11 15:10:00|1098.5|1097.5|1099|1098|1099.5|1099|1097|1096|26859
1583939700000|2020-03-11 15:15:00|1098.5|1097.5|1096|1095.5|1099|1097.5|1095.5|1095|29308
1583940000000|2020-03-11 15:20:00|1096.5|1096|1094.5|1093.5|1097.5|1097|1094.5|1093.5|23030
1583940300000|2020-03-11 15:25:00|1095|1094|1094|1093.5|1095.5|1095|1092.5|1092|58553
1583940600000|2020-03-11 15:30:00|1094.5|1094|1093.5|1093|1095|1094|1092.5|1092|44786
1583940900000|2020-03-11 15:35:00|1094|1093.5|1095.5|1095|1096|1095.5|1093|1092.5|40069
1583941200000|2020-03-11 15:40:00|1095|1094.5|1091|1090|1095.5|1095|1091|1089.5|57778
1583941500000|2020-03-11 15:45:00|1091.5|1090.5|1091.5|1091|1092.5|1092|1089|1088|40826
1583941800000|2020-03-11 15:50:00|1092|1091.5|1089|1088|1093|1092.5|1088.5|1088|42593
1583942100000|2020-03-11 15:55:00|1088.5|1087.5|1089.5|1088.5|1089.5|1088.5|1085.5|1085|45522
1583942400000|2020-03-11 16:00:00|1089|1088|1086|1085|1089|1088|1083.5|1082.5|41934
1583942700000|2020-03-11 16:05:00|1086.5|1085.5|1084|1083|1086.5|1086|1083.5|1082.5|38909
1583943000000|2020-03-11 16:10:00|1083.5|1083.5|1086.5|1086|1086.5|1086|1082.5|1082|37737
1583943300000|2020-03-11 16:15:00|1086|1085.5|1086.5|1086|1087|1086.5|1085|1084|50327
1583943600000|2020-03-11 16:20:00|1087|1085.5|1082|1081.5|1088.5|1088|1082|1081|41345
1583943900000|2020-03-11 16:25:00|1082.5|1082|1079|1078|1083|1082.5|1078|1077.5|54536
1584000000000|2020-03-12 08:00:00|1041.5|1031.5|1050|1042.5|1051.5|1043.5|1027.5|1023.5|84162
1584000300000|2020-03-12 08:05:00|1049.5|1043|1047|1043.5|1060|1057.5|1041.5|1038.5|57704
1584000600000|2020-03-12 08:10:00|1046.5|1043|1040.5|1037.5|1047.5|1045.5|1038.5|1035.5|22908
1584000900000|2020-03-12 08:15:00|1037.5|1037|1018|1016.5|1039|1037.5|1017.5|1016.5|72290
1584001200000|2020-03-12 08:20:00|1018.5|1017|1026.5|1025|1028|1027|1015|1013.5|37102
1584001500000|2020-03-12 08:25:00|1026|1025.5|1022|1020.5|1029.5|1027.5|1021.5|1020|39099
1584001800000|2020-03-12 08:30:00|1022.5|1020|1019.5|1018.5|1026.5|1025|1018.5|1018|23478
1584002100000|2020-03-12 08:35:00|1019|1018|1010.5|1008|1019.5|1018.5|1009.5|1008|28908
1584002400000|2020-03-12 08:40:00|1010|1008.5|1010.5|1009.5|1015.5|1014.5|1010|1008.5|46750
1584002700000|2020-03-12 08:45:00|1010|1009|998.6|996|1010|1009.5|995.6|994|124632
1584003000000|2020-03-12 08:50:00|998.8|996.2|1007|1006|1007.5|1006|997|995|37134
1584003300000|2020-03-12 08:55:00|1007.5|1006.5|998.4|996|1010.5|1008.5|998|995.8|32528
1584003600000|2020-03-12 09:00:00|998|996.2|1006.5|1005.5|1007|1005.5|997.6|996|19908
1584003900000|2020-03-12 09:05:00|1006|1006|1002|999.6|1007|1006|1001|998.6|21464
1584004200000|2020-03-12 09:10:00|1001.5|999.8|1000.5|998|1001.5|999.8|999|997.6|18676
1584004500000|2020-03-12 09:15:00|1000|998.2|999.8|999|1001|999.6|998.4|997.2|20014
1584004800000|2020-03-12 09:20:00|999.6|998.4|1002|1000.5|1003.5|1002|998.2|996.8|38716
1584005100000|2020-03-12 09:25:00|1002.5|1001.5|999.6|998|1004|1003|998.2|996.8|43940
1584005400000|2020-03-12 09:30:00|999.4|997.8|1000|998.4|1002|1000|998.2|997|34657
1584005700000|2020-03-12 09:35:00|999.8|998.8|1000|998.4|1000|998.8|997.2|996|24510
1584006000000|2020-03-12 09:40:00|1001|998.6|1001.5|1000.5|1004.5|1003|999.4|998.6|26199
1584006300000|2020-03-12 09:45:00|1002.5|1001.5|1000.5|998.6|1005.5|1004.5|998|997.4|77244
1584006600000|2020-03-12 09:50:00|1001|999.4|999.6|998|1002.5|1000.5|995.4|995|58458
1584006900000|2020-03-12 09:55:00|1000.5|998.2|1001|999.6|1003|1002|999.6|998.2|23438
1584007200000|2020-03-12 10:00:00|1000.5|998.6|1002.5|1001|1002.5|1001.5|998.8|998.6|7725
1584007500000|2020-03-12 10:05:00|1002|1002|1010.5|1009|1011|1010.5|1002|1001|15394
1584007800000|2020-03-12 10:10:00|1011|1009.5|1019.5|1018.5|1020|1019|1011|1009.5|26529
1584008100000|2020-03-12 10:15:00|1019|1019|1015.5|1014.5|1019|1019|1012.5|1011.5|17657
1584008400000|2020-03-12 10:20:00|1016|1015|1011.5|1010.5|1018.5|1017.5|1011.5|1010|15324
1584008700000|2020-03-12 10:25:00|1012.5|1010|1015.5|1014|1016.5|1014.5|1008.5|1007|10068
1584009000000|2020-03-12 10:30:00|1016|1014.5|1020|1019|1020|1019|1014.5|1013.5|13643
1584009300000|2020-03-12 10:35:00|1020.5|1019.5|1020|1018|1024|1023|1019|1018|25708
1584009600000|2020-03-12 10:40:00|1019|1017.5|1026|1024.5|1030.5|1029|1018|1016|58191
1584009900000|2020-03-12 10:45:00|1026.5|1025|1029.5|1028.5|1030|1028.5|1025|1024.5|26496
1584010200000|2020-03-12 10:50:00|1029|1028|1027.5|1026.5|1029|1028.5|1025|1023.5|19460
1584010500000|2020-03-12 10:55:00|1027|1027|1036|1034.5|1037|1035|1027|1026.5|30345
1584010800000|2020-03-12 11:00:00|1036.5|1035|1036.5|1035.5|1038|1037|1035.5|1034.5|39238
1584011100000|2020-03-12 11:05:00|1036|1035|1035.5|1035|1036.5|1036|1035|1034|70113
1584011400000|2020-03-12 11:10:00|1035|1034.5|1031.5|1030|1035.5|1035|1027.5|1026|36954
1584011700000|2020-03-12 11:15:00|1032|1030.5|1032|1031|1034|1033|1030|1029|10346
1584012000000|2020-03-12 11:20:00|1031.5|1030.5|1035|1034|1035|1034.5|1031.5|1030|8384
1584012300000|2020-03-12 11:25:00|1034.5|1033.5|1033|1032|1035|1033.5|1032|1031|4589
1584012600000|2020-03-12 11:30:00|1032.5|1031.5|1033|1032|1033|1032|1032|1030.5|10730
1584012900000|2020-03-12 11:35:00|1032.5|1031.5|1031.5|1030.5|1034|1033|1031.5|1030.5|5705
1584013200000|2020-03-12 11:40:00|1032|1031|1030.5|1029.5|1033.5|1032|1030|1029|53242
1584013500000|2020-03-12 11:45:00|1030|1029|1029.5|1028.5|1032|1031|1028|1027|25980
1584013800000|2020-03-12 11:50:00|1029|1028|1031|1029.5|1031|1030|1027|1025.5|12291
1584014100000|2020-03-12 11:55:00|1030.5|1030|1037.5|1036.5|1039|1038.5|1030.5|1028.5|22665
1584014400000|2020-03-12 12:00:00|1040.5|1035.5|1038|1036.5|1040.5|1038|1037|1035.5|18318
1584014700000|2020-03-12 12:05:00|1038.5|1037|1044|1043|1044|1043|1037.5|1036.5|36764
1584015000000|2020-03-12 12:10:00|1043.5|1042.5|1049|1047.5|1049|1048|1043.5|1042.5|17257
1584015300000|2020-03-12 12:15:00|1049.5|1048|1051.5|1050.5|1054|1052.5|1049|1047.5|26054
1584015600000|2020-03-12 12:20:00|1052|1050|1049|1048|1052|1051|1048.5|1047.5|27203
1584015900000|2020-03-12 12:25:00|1048.5|1047.5|1050.5|1049|1054|1052.5|1047|1046|56552
1584016200000|2020-03-12 12:30:00|1050|1048.5|1044|1043|1050|1049|1044|1042.5|22245
1584016500000|2020-03-12 12:35:00|1044.5|1043.5|1045.5|1044.5|1046.5|1046|1043|1042|21558
1584016800000|2020-03-12 12:40:00|1045|1044|1047|1045.5|1049.5|1048.5|1044|1043.5|15027
1584017100000|2020-03-12 12:45:00|1046.5|1046|1044|1041.5|1051.5|1049.5|1041.5|1040.5|28548
1584017400000|2020-03-12 12:50:00|1043.5|1041|1040|1037.5|1043.5|1041|1036.5|1035|29036
1584017700000|2020-03-12 12:55:00|1040.5|1038|1040|1038.5|1041|1039.5|1037.5|1035.5|25403
1584018000000|2020-03-12 13:00:00|1040.5|1039|1043|1041|1043.5|1041|1037.5|1035.5|13300
1584018300000|2020-03-12 13:05:00|1042.5|1040.5|1044.5|1043.5|1044.5|1043.5|1037|1035.5|9265
1584018600000|2020-03-12 13:10:00|1044|1043|1048.5|1046.5|1049.5|1048.5|1044|1041.5|20373
1584018900000|2020-03-12 13:15:00|1049|1047|1048.5|1046.5|1053|1051.5|1048|1046.5|110277
1584019200000|2020-03-12 13:20:00|1048|1047|1047.5|1045.5|1050|1049.5|1045.5|1043|23638
1584019500000|2020-03-12 13:25:00|1047|1045|1049.5|1048|1050|1048|1045|1044|32214
1584019800000|2020-03-12 13:30:00|1048|1047.5|1046|1044.5|1050|1047.5|1041.5|1040|31960
1584020100000|2020-03-12 13:35:00|1045.5|1043.5|1042|1040.5|1047|1046|1036|1034.5|57856
1584020400000|2020-03-12 13:40:00|1042.5|1041|1045|1043.5|1045.5|1045|1037.5|1036.5|83069
1584020700000|2020-03-12 13:45:00|1044.5|1043|1053.5|1051|1053.5|1052|1040.5|1038.5|21139
1584021000000|2020-03-12 13:50:00|1053|1050.5|1051.5|1050|1059|1057.5|1047|1046|32539
1584021300000|2020-03-12 13:55:00|1051|1049.5|1064|1062.5|1065.5|1064.5|1051|1049|23571
1584021600000|2020-03-12 14:00:00|1063.5|1061.5|1049.5|1047|1063.5|1061.5|1049|1046.5|14137
1584021900000|2020-03-12 14:05:00|1050|1047.5|1057|1054.5|1057|1055.5|1048|1047|28315
1584022200000|2020-03-12 14:10:00|1056.5|1055|1061|1059.5|1062|1060.5|1055.5|1054|27587
1584022500000|2020-03-12 14:15:00|1061.5|1060|1057.5|1056|1063|1062|1054.5|1053|47576
1584022800000|2020-03-12 14:20:00|1057|1055.5|1063|1061.5|1063|1062|1055|1053.5|29541
1584023100000|2020-03-12 14:25:00|1062.5|1061|1061.5|1060.5|1063|1062|1060|1058.5|25581
1584023400000|2020-03-12 14:30:00|1062|1061|1058|1057|1062|1061|1056|1055|39704
1584023700000|2020-03-12 14:35:00|1057.5|1056.5|1059.5|1058.5|1061.5|1061|1055|1053|58988
1584024000000|2020-03-12 14:40:00|1059|1058|1055.5|1054|1062|1060.5|1055.5|1054|37844
1584024300000|2020-03-12 14:45:00|1056|1054.5|1058.5|1057.5|1059.5|1058.5|1055|1054|23597
1584024600000|2020-03-12 14:50:00|1058|1057|1062|1060.5|1063.5|1062.5|1057|1056|67914
1584024900000|2020-03-12 14:55:00|1061.5|1061|1059|1058|1063.5|1063|1059|1058|41963
1584025200000|2020-03-12 15:00:00|1058.5|1057.5|1058.5|1057.5|1061|1060|1056|1054.5|45744
1584025500000|2020-03-12 15:05:00|1058|1057|1053.5|1052.5|1058.5|1057.5|1052|1051|60791
1584025800000|2020-03-12 15:10:00|1053|1052|1050.5|1049.5|1053.5|1053|1050|1048.5|57183
1584026100000|2020-03-12 15:15:00|1051|1050|1055|1054|1058|1057|1051|1050|62601
1584026400000|2020-03-12 15:20:00|1055.5|1054.5|1064.5|1063|1065.5|1064.5|1055|1054|49966
1584026700000|2020-03-12 15:25:00|1064|1062.5|1063.5|1062.5|1065.5|1064.5|1060.5|1060|48779
1584027000000|2020-03-12 15:30:00|1064|1063|1064.5|1063|1068|1067.5|1062|1061.5|75241
1584027300000|2020-03-12 15:35:00|1065|1063.5|1064.5|1063.5|1066.5|1065|1062.5|1061.5|36558
1584027600000|2020-03-12 15:40:00|1065|1064|1068|1066.5|1068|1067|1064|1063|32964
1584027900000|2020-03-12 15:45:00|1067.5|1066|1061.5|1061|1069|1068.5|1061|1060|47330
1584028200000|2020-03-12 15:50:00|1061|1060.5|1068.5|1067|1068.5|1067|1058|1057|39661
1584028500000|2020-03-12 15:55:00|1069|1067.5|1075.5|1074|1076.5|1075.5|1068.5|1067.5|43440
1584028800000|2020-03-12 16:00:00|1074.5|1074.5|1080|1078.5|1080|1078.5|1072.5|1071.5|120757
1584029100000|2020-03-12 16:05:00|1079.5|1078|1080.5|1080|1086|1084.5|1079.5|1078|53440
1584029400000|2020-03-12 16:10:00|1081|1079.5|1081|1080|1082|1081|1077.5|1076.5|64398
1584029700000|2020-03-12 16:15:00|1081.5|1080.5|1080|1079|1084.5|1083.5|1078|1077|63254
1584030000000|2020-03-12 16:20:00|1079.5|1078.5|1083.5|1082.5|1084|1083|1077.5|1076.5|61138
1584030300000|2020-03-12 16:25:00|1082.5|1082|1085.5|1085|1087.5|1087|1082.5|1081.5|69052
1584086700000|2020-03-13 08:05:00|1143|1135|1135.5|1129|1152|1149|1135.5|1128.5|32238
1584087000000|2020-03-13 08:10:00|1133.5|1128.5|1132.5|1127.5|1138|1137.5|1127|1122.5|22844
1584087300000|2020-03-13 08:15:00|1132|1125.5|1135.5|1131.5|1136.5|1134|1126.5|1123|54456
1584087600000|2020-03-13 08:20:00|1134.5|1132|1132.5|1131.5|1138.5|1136|1130.5|1126|87655
1584087900000|2020-03-13 08:25:00|1133|1132|1137|1135|1142|1139.5|1130.5|1128|47826
1584088200000|2020-03-13 08:30:00|1136.5|1134.5|1116.5|1113|1136.5|1136|1116|1112.5|24579
1584088500000|2020-03-13 08:35:00|1117|1113.5|1114.5|1111.5|1123|1121|1114|1110.5|18545
1584088800000|2020-03-13 08:40:00|1114|1112|1113.5|1111|1115|1113.5|1111.5|1108.5|13979
1584089100000|2020-03-13 08:45:00|1114|1111.5|1114|1111.5|1116.5|1115|1109|1108|19240
1584089400000|2020-03-13 08:50:00|1114.5|1112|1121.5|1119|1123|1121|1111|1109|28076
1584089700000|2020-03-13 08:55:00|1121|1119.5|1124|1120.5|1125.5|1124.5|1119|1116|13325
1584090000000|2020-03-13 09:00:00|1123.5|1120|1118.5|1118|1123.5|1121.5|1117.5|1115.5|49999
1584090300000|2020-03-13 09:05:00|1119|1117.5|1119.5|1117.5|1125|1124|1118|1116|14732
1584090600000|2020-03-13 09:10:00|1119|1118|1122.5|1119.5|1123|1122.5|1116|1114.5|16869
1584090900000|2020-03-13 09:15:00|1121.5|1120|1118|1116|1122.5|1120.5|1115.5|1113.5|13488
1584091200000|2020-03-13 09:20:00|1117.5|1115|1114.5|1113.5|1119.5|1117.5|1111.5|1109.5|33408
1584091500000|2020-03-13 09:25:00|1115|1114|1112.5|1111|1116.5|1115.5|1110.5|1110|22729
1584091800000|2020-03-13 09:30:00|1113|1111.5|1112.5|1111.5|1114.5|1113.5|1110|1109|23657
1584092100000|2020-03-13 09:35:00|1112|1111|1110|1108.5|1116|1115|1108.5|1108|28300
1584092400000|2020-03-13 09:40:00|1109.5|1108|1109.5|1108.5|1110.5|1109.5|1106.5|1105.5|14340
1584092700000|2020-03-13 09:45:00|1110|1109|1114.5|1113|1114.5|1113|1109.5|1108.5|21966
1584093000000|2020-03-13 09:50:00|1115|1113.5|1109.5|1108.5|1116|1115|1108.5|1107.5|25514
1584093300000|2020-03-13 09:55:00|1109|1108|1105.5|1103.5|1114|1113|1105.5|1103.5|18004
1584093600000|2020-03-13 10:00:00|1105|1104|1116|1114.5|1117|1116.5|1104|1102.5|31392
1584093900000|2020-03-13 10:05:00|1115|1113.5|1116.5|1115.5|1116.5|1115.5|1111|1109|21482
1584094200000|2020-03-13 10:10:00|1117|1116|1122|1120.5|1124|1122.5|1117|1115.5|14570
1584094500000|2020-03-13 10:15:00|1122.5|1121|1131.5|1129.5|1132.5|1131.5|1121|1120|24246
1584094800000|2020-03-13 10:20:00|1131|1130|1134.5|1132.5|1134.5|1132.5|1127.5|1126|22221
1584095100000|2020-03-13 10:25:00|1134|1131.5|1132.5|1130|1134.5|1132.5|1128.5|1127|24730
1584095400000|2020-03-13 10:30:00|1132|1130.5|1140|1138.5|1140.5|1139.5|1131.5|1129|24039
1584095700000|2020-03-13 10:35:00|1139|1138|1139.5|1138|1143|1142|1138.5|1136.5|32012
1584096000000|2020-03-13 10:40:00|1140|1138.5|1146.5|1144|1147|1146|1139.5|1138|28080
1584096300000|2020-03-13 10:45:00|1146|1143.5|1151.5|1150|1155|1153|1144.5|1143|23636
1584096600000|2020-03-13 10:50:00|1151|1149.5|1152|1151|1153|1152.5|1149.5|1147.5|44223
1584096900000|2020-03-13 10:55:00|1153.5|1151.5|1149.5|1148.5|1154.5|1153.5|1149|1148|40966
1584097200000|2020-03-13 11:00:00|1149|1148|1155|1154|1155.5|1154.5|1149|1148|12484
1584097500000|2020-03-13 11:05:00|1155.5|1154.5|1162.5|1160.5|1162.5|1162|1155|1154|21102
1584097800000|2020-03-13 11:10:00|1163|1161|1174.5|1172.5|1177.5|1176|1161|1159.5|35258
1584098100000|2020-03-13 11:15:00|1174|1173|1179.5|1178|1183.5|1182|1174|1172.5|29662
1584098400000|2020-03-13 11:20:00|1179|1177.5|1172|1171|1180|1179.5|1168.5|1168|52242
1584098700000|2020-03-13 11:25:00|1171.5|1170.5|1172|1171|1173.5|1171.5|1169.5|1168.5|13146
1584099000000|2020-03-13 11:30:00|1172.5|1171.5|1182.5|1180.5|1182.5|1180.5|1172.5|1171.5|17946
1584099300000|2020-03-13 11:35:00|1182|1180|1191.5|1189.5|1192.5|1191.5|1179.5|1178|54018
1584099600000|2020-03-13 11:40:00|1190|1190|1192.5|1191.5|1198|1196.5|1190|1189|25418
1584099900000|2020-03-13 11:45:00|1193|1192.5|1198|1195.5|1200|1198.5|1190.5|1189.5|64931
1584100200000|2020-03-13 11:50:00|1198.5|1196|1200|1198.5|1204|1202|1198.5|1196|29873
1584100500000|2020-03-13 11:55:00|1200.5|1199|1201.5|1200|1208.5|1206.5|1200|1198.5|30107
1584100800000|2020-03-13 12:00:00|1202|1200.5|1203.5|1201.5|1204.5|1202.5|1200.5|1196|23191
1584101100000|2020-03-13 12:05:00|1203|1202|1202|1200|1205|1203.5|1201|1200|27447
1584101400000|2020-03-13 12:10:00|1201.5|1200.5|1202.5|1201.5|1208|1206|1199|1198.5|39622
1584101700000|2020-03-13 12:15:00|1203|1202|1206.5|1205|1208.5|1207|1198|1196.5|50290
1584102000000|2020-03-13 12:20:00|1207|1204.5|1202|1201|1210|1207.5|1200.5|1199|66990
1584102300000|2020-03-13 12:25:00|1203|1201.5|1201|1199.5|1205|1204.5|1200.5|1199.5|52847
1584102600000|2020-03-13 12:30:00|1200.5|1200|1208|1207.5|1211|1209.5|1200|1199.5|50058
1584102900000|2020-03-13 12:35:00|1207.5|1207|1198|1197|1207.5|1207|1197.5|1197|38945
1584103200000|2020-03-13 12:40:00|1197.5|1196.5|1203.5|1202.5|1204|1203|1195.5|1194.5|48455
1584103500000|2020-03-13 12:45:00|1203|1202|1199.5|1198.5|1207|1206.5|1199.5|1198.5|79584
1584103800000|2020-03-13 12:50:00|1200|1199|1204|1203|1205|1204|1198.5|1197.5|85171
1584104100000|2020-03-13 12:55:00|1204.5|1203.5|1204|1202.5|1207.5|1206|1201|1199|38382
1584104400000|2020-03-13 13:00:00|1204.5|1202|1202|1200.5|1204.5|1203.5|1198|1197.5|44561
1584104700000|2020-03-13 13:05:00|1203|1201|1199.5|1197.5|1203|1201.5|1193|1191.5|26288
1584105000000|2020-03-13 13:10:00|1199|1197|1202.5|1201|1207.5|1206.5|1198|1197|30279
1584105300000|2020-03-13 13:15:00|1202|1200.5|1199.5|1198|1203.5|1202|1197|1196|32567
1584105600000|2020-03-13 13:20:00|1200|1199.5|1197.5|1196|1203|1202|1197.5|1196|27833
1584105900000|2020-03-13 13:25:00|1197|1195.5|1202.5|1201|1202.5|1201.5|1194|1193|34839
1584106200000|2020-03-13 13:30:00|1202|1200.5|1190.5|1188.5|1204|1203|1190.5|1188.5|81664
1584106500000|2020-03-13 13:35:00|1189.5|1188|1181.5|1179|1190.5|1188.5|1179.5|1178|34023
1584106800000|2020-03-13 13:40:00|1181|1179.5|1197|1195|1199.5|1198.5|1180.5|1179|122373
1584107100000|2020-03-13 13:45:00|1198.5|1195.5|1214|1212|1219|1217|1197|1195.5|61673
1584107400000|2020-03-13 13:50:00|1213.5|1212.5|1207|1205.5|1215|1214|1206|1204.5|85595
1584107700000|2020-03-13 13:55:00|1208|1206|1205.5|1204|1212|1210.5|1204.5|1201.5|45828
1584108000000|2020-03-13 14:00:00|1205|1203|1210.5|1209.5|1214|1212.5|1195|1186|83997
1584108300000|2020-03-13 14:05:00|1210|1209|1208.5|1207.5|1211.5|1210|1203.5|1202.5|35062
1584108600000|2020-03-13 14:10:00|1207.5|1207|1209|1207.5|1211|1210|1204.5|1203|36083
1584108900000|2020-03-13 14:15:00|1208.5|1206.5|1211|1209.5|1216.5|1215|1206|1204.5|44052
1584109200000|2020-03-13 14:20:00|1210.5|1209|1215.5|1214.5|1219|1217.5|1208|1206|43514
1584109500000|2020-03-13 14:25:00|1215|1214|1208|1207|1217.5|1217|1204.5|1204|64808
1584109800000|2020-03-13 14:30:00|1208.5|1207.5|1200.5|1199.5|1208.5|1207.5|1199.5|1198|36521
1584110100000|2020-03-13 14:35:00|1201|1200|1195.5|1194|1202|1201|1192.5|1190.5|47815
1584110400000|2020-03-13 14:40:00|1195|1194.5|1197.5|1195.5|1200|1199.5|1193|1192|32661
1584110700000|2020-03-13 14:45:00|1198|1196|1198.5|1198|1201|1200|1196.5|1195|28752
1584111000000|2020-03-13 14:50:00|1199.5|1198.5|1196|1195|1203|1201.5|1196|1195|41818
1584111300000|2020-03-13 14:55:00|1196.5|1195.5|1194|1192|1197.5|1196|1185|1183.5|40307
1584111600000|2020-03-13 15:00:00|1194.5|1192.5|1194.5|1193|1199.5|1198|1192.5|1191.5|34175
1584111900000|2020-03-13 15:05:00|1194|1192.5|1196|1195|1198|1196.5|1190.5|1189|31412
1584112200000|2020-03-13 15:10:00|1195.5|1194.5|1197.5|1196|1198.5|1198|1192|1189.5|36408
1584112500000|2020-03-13 15:15:00|1198|1196.5|1196.5|1195|1201.5|1200|1193|1192|50695
1584112800000|2020-03-13 15:20:00|1197|1196|1191.5|1190.5|1199|1198|1191|1189.5|42165
1584113100000|2020-03-13 15:25:00|1192|1191|1185|1184|1193.5|1193|1184.5|1183.5|34781
1584113400000|2020-03-13 15:30:00|1185.5|1184.5|1170|1169|1189|1188|1169.5|1168.5|96501
1584113700000|2020-03-13 15:35:00|1169.5|1168.5|1165.5|1165|1172|1171.5|1164.5|1164|69966
1584114000000|2020-03-13 15:40:00|1166|1165.5|1165.5|1164.5|1169.5|1169|1165|1164|55263
1584114300000|2020-03-13 15:45:00|1166.5|1165|1163|1162|1166.5|1165.5|1159|1158.5|53122
1584114600000|2020-03-13 15:50:00|1163.5|1162.5|1162.5|1161.5|1165|1164|1158.5|1157.5|95764
1584114900000|2020-03-13 15:55:00|1163|1162|1175|1174|1183|1182.5|1163|1162|99532
1584115200000|2020-03-13 16:00:00|1175.5|1174.5|1169.5|1167.5|1178.5|1177.5|1167.5|1166|61587
1584115500000|2020-03-13 16:05:00|1170|1168|1170.5|1168.5|1176|1174|1166|1164.5|88230
1584115800000|2020-03-13 16:10:00|1169.5|1167.5|1167|1165.5|1171.5|1170.5|1164.5|1163.5|75369
1584116100000|2020-03-13 16:15:00|1166.5|1165|1170.5|1169.5|1174|1172.5|1165.5|1165|77468
1584116400000|2020-03-13 16:20:00|1171|1170|1170|1169.5|1172.5|1172|1168|1166.5|75387
1584116700000|2020-03-13 16:25:00|1169.5|1169|1171.5|1167.5|1173.5|1172|1167|1166|75395
1584345600000|2020-03-16 08:00:00|1157.5|1155|1163|1157.5|1171.5|1161.5|1142|1130.5|49720
1584345900000|2020-03-16 08:05:00|1162.5|1157|1173.5|1165|1182|1175|1153.5|1147.5|29490
1584346200000|2020-03-16 08:10:00|1173|1165.5|1167.5|1163|1173|1165.5|1166|1160|17840
1584346500000|2020-03-16 08:15:00|1167|1162.5|1164|1161.5|1169|1167.5|1160|1151|57736
1584346800000|2020-03-16 08:20:00|1165|1162|1158|1155.5|1166|1165|1157|1152|24687
1584347100000|2020-03-16 08:25:00|1157.5|1155|1147.5|1144|1158|1155|1146.5|1143.5|33033
1584347400000|2020-03-16 08:30:00|1147|1143.5|1144.5|1141|1151.5|1148.5|1143|1140|31640
1584347700000|2020-03-16 08:35:00|1144|1141.5|1155|1149.5|1159|1155.5|1138|1136.5|76991
1584348000000|2020-03-16 08:40:00|1154.5|1150|1149.5|1146.5|1154.5|1151|1145|1141.5|20288
1584348300000|2020-03-16 08:45:00|1149|1147|1146.5|1142.5|1157.5|1154.5|1146.5|1141|31763
1584348600000|2020-03-16 08:50:00|1146|1143|1150|1147|1150.5|1148|1145|1142|11383
1584348900000|2020-03-16 08:55:00|1149.5|1147.5|1151.5|1149|1159|1156.5|1146.5|1145.5|24171
1584349200000|2020-03-16 09:00:00|1152|1149.5|1139.5|1138|1153|1150.5|1139.5|1138|22925
1584349500000|2020-03-16 09:05:00|1139|1137|1143|1141|1144|1142|1137|1135|21949
1584349800000|2020-03-16 09:10:00|1142.5|1141.5|1151|1149.5|1153|1151.5|1141.5|1139.5|33643
1584350100000|2020-03-16 09:15:00|1151.5|1151.5|1154.5|1154|1157|1155|1149.5|1148|34675
1584350400000|2020-03-16 09:20:00|1155|1154.5|1161|1158.5|1162.5|1161|1152.5|1150|67235
1584350700000|2020-03-16 09:25:00|1160|1158|1160|1158|1164.5|1162.5|1152|1150|55073
1584351000000|2020-03-16 09:30:00|1159.5|1157.5|1143.5|1142|1159.5|1157.5|1142.5|1141.5|31657
1584351300000|2020-03-16 09:35:00|1144|1142.5|1139.5|1138.5|1146.5|1145|1136|1135|26618
1584351600000|2020-03-16 09:40:00|1139|1138|1143.5|1141.5|1147.5|1145|1139|1138|22616
1584351900000|2020-03-16 09:45:00|1144|1142|1141|1139.5|1149.5|1147.5|1140.5|1139|26557
1584352200000|2020-03-16 09:50:00|1140.5|1138.5|1141.5|1140.5|1147|1145.5|1137.5|1136.5|28489
1584352500000|2020-03-16 09:55:00|1142|1142.5|1144|1143|1144.5|1144|1142|1140|29929
1584352800000|2020-03-16 10:00:00|1143|1142.5|1135|1133.5|1144.5|1143|1133|1130.5|38230
1584353100000|2020-03-16 10:05:00|1136|1134|1137|1134.5|1142|1140|1132|1131|31360
1584353400000|2020-03-16 10:10:00|1135|1135|1136|1134|1142.5|1140.5|1135|1134|39816
1584353700000|2020-03-16 10:15:00|1136.5|1134.5|1135.5|1134.5|1138.5|1136.5|1131.5|1131|73534
1584354000000|2020-03-16 10:20:00|1135|1134|1136.5|1134.5|1141|1139|1132.5|1131|72147
1584354300000|2020-03-16 10:25:00|1136|1134|1140.5|1139|1141|1139.5|1133|1131|57611
1584354600000|2020-03-16 10:30:00|1141|1139.5|1148|1146|1150.5|1148.5|1141|1139.5|56690
1584354900000|2020-03-16 10:35:00|1148.5|1146.5|1158.5|1156.5|1160|1158|1140.5|1139.5|67380
1584355200000|2020-03-16 10:40:00|1159|1157|1161|1159.5|1164.5|1162.5|1158.5|1156.5|31505
1584355500000|2020-03-16 10:45:00|1161.5|1160|1176.5|1174.5|1176.5|1174.5|1161.5|1160|56877
1584355800000|2020-03-16 10:50:00|1178|1175|1200|1198|1201|1199|1178|1175|37040
1584356100000|2020-03-16 10:55:00|1201|1198.5|1215.5|1212.5|1219|1216|1201|1198.5|20682
1584356400000|2020-03-16 11:00:00|1217|1213|1221.5|1217.5|1224|1223.5|1217|1213|55426
1584356700000|2020-03-16 11:05:00|1221|1218|1223.5|1218.5|1223.5|1218.5|1214.5|1209|15316
1584357000000|2020-03-16 11:10:00|1224|1219|1243.5|1241|1244|1241|1224|1219|14202
1584357300000|2020-03-16 11:15:00|1244|1240.5|1270.5|1264.5|1270.5|1265.5|1244|1239.5|86502
1584357600000|2020-03-16 11:20:00||1265||1266.5||1266.5||1265|694
1584357900000|2020-03-16 11:25:00|1270|1265.5|1270|1263|1272|1266|1255|1253.5|46375
1584358200000|2020-03-16 11:30:00|1269.5|1262.5|1256.5|1253.5|1269.5|1262.5|1254.5|1252.5|46451
1584358500000|2020-03-16 11:35:00|1256|1252.5|1239.5|1235.5|1256.5|1253|1238|1234.5|62719
1584358800000|2020-03-16 11:40:00|1239|1236|1248|1245.5|1258.5|1258|1238.5|1235.5|68973
1584359100000|2020-03-16 11:45:00|1248.5|1246|1249.5|1247|1249.5|1248.5|1244|1242.5|36285
1584359400000|2020-03-16 11:50:00|1249|1246.5|1247|1245|1252|1251|1245|1243.5|56118
1584359700000|2020-03-16 11:55:00|1246.5|1244|1246|1242.5|1251.5|1250.5|1243.5|1242|51532
1584360000000|2020-03-16 12:00:00|1247|1243|1249|1247|1254.5|1252|1244.5|1242|46883
1584360300000|2020-03-16 12:05:00|1249.5|1247.5|1250|1247.5|1253.5|1250.5|1248|1245|30915
1584360600000|2020-03-16 12:10:00|1249.5|1246.5|1250.5|1248|1252.5|1251.5|1247.5|1246|37242
1584360900000|2020-03-16 12:15:00|1251|1248.5|1247.5|1246|1251.5|1251|1244.5|1243|29506
1584361200000|2020-03-16 12:20:00|1247|1245|1236|1234.5|1247|1245.5|1234.5|1233|25679
1584361500000|2020-03-16 12:25:00|1236.5|1235|1241|1239|1244.5|1242|1235|1234.5|22972
1584361800000|2020-03-16 12:30:00|1239|1238.5|1240|1237.5|1246|1245.5|1238.5|1237|28790
1584362100000|2020-03-16 12:35:00|1239.5|1237|1234.5|1233|1239.5|1237|1233.5|1232|21409
1584362400000|2020-03-16 12:40:00|1234|1232.5|1209.5|1207|1234|1232.5|1208|1207|69699
1584362700000|2020-03-16 12:45:00|1210|1207.5|1201.5|1199|1210.5|1209.5|1197.5|1194.5|72425
1584363000000|2020-03-16 12:50:00|1202|1199.5|1201.5|1198.5|1210|1209|1199.5|1197.5|61082
1584363300000|2020-03-16 12:55:00|1202|1199|1207|1204.5|1207|1204.5|1200|1197|55875
1584363600000|2020-03-16 13:00:00|1207.5|1205|1192|1188.5|1209.5|1208|1192|1188.5|34688
1584363900000|2020-03-16 13:05:00|1191|1187|1201|1197.5|1201.5|1200|1189.5|1185.5|23074
1584364200000|2020-03-16 13:10:00|1200.5|1198|1198|1195.5|1203.5|1202|1198|1195.5|29002
1584364500000|2020-03-16 13:15:00|1199|1196|1194|1192.5|1199|1196|1192.5|1190.5|13816
1584364800000|2020-03-16 13:20:00|1194.5|1193|1198|1196.5|1203.5|1201.5|1194|1193|41870
1584365100000|2020-03-16 13:25:00|1197.5|1196|1181|1178.5|1197.5|1196.5|1181|1178.5|19267
1584365400000|2020-03-16 13:30:00|1181.5|1179|1177.5|1176|1190.5|1185|1176.5|1176|32982
1584365700000|2020-03-16 13:35:00|1177|1174|1169.5|1167.5|1177|1176|1169|1166|45421
1584366000000|2020-03-16 13:40:00|1170.5|1168|1166|1164.5|1175|1174.5|1166|1164.5|52543
1584366300000|2020-03-16 13:45:00|1164|1163|1175.5|1173|1178|1177|1162|1160|58581
1584366600000|2020-03-16 13:50:00|1176|1173.5|1176.5|1174|1179|1175.5|1170|1167.5|39354
1584366900000|2020-03-16 13:55:00|1177|1174.5|1171.5|1170|1187|1183|1171.5|1170|34546
1584367200000|2020-03-16 14:00:00|1172|1170.5|1165.5|1163.5|1176|1173|1165.5|1163.5|23402
1584367500000|2020-03-16 14:05:00|1166|1164|1162|1159.5|1167|1164|1160|1158|36879
1584367800000|2020-03-16 14:10:00|1162.5|1160|1157|1155.5|1166|1165|1156.5|1155|73350
1584368100000|2020-03-16 14:15:00|1157.5|1155|1150.5|1149|1158.5|1155|1146.5|1145|50220
1584368400000|2020-03-16 14:20:00|1150|1148.5|1139|1137|1159.5|1154|1139|1137|115157
1584368700000|2020-03-16 14:25:00|1138.5|1135.5|1143|1141.5|1149|1148|1136|1134.5|78004
1584369000000|2020-03-16 14:30:00|1143.5|1142|1139.5|1137.5|1150.5|1149|1136.5|1135|112017
1584369300000|2020-03-16 14:35:00|1140|1138|1126|1123.5|1140|1139.5|1124.5|1123.5|69262
1584369600000|2020-03-16 14:40:00|1130.5|1127|1120|1117|1130.5|1127.5|1120|1116|37221
1584369900000|2020-03-16 14:45:00|1119|1118.5|1123.5|1121|1125|1123|1108.5|1107|77583
1584370200000|2020-03-16 14:50:00|1123|1121.5|1158|1156|1163.5|1159.5|1123|1121|93213
1584370500000|2020-03-16 14:55:00|1157.5|1156.5|1143|1141|1157.5|1156.5|1143|1141|95294
1584370800000|2020-03-16 15:00:00|1143.5|1141.5|1151|1148|1153.5|1151|1143|1141.5|82099
1584371100000|2020-03-16 15:05:00|1150.5|1148.5|1151.5|1150|1153|1151|1147|1145|101094
1584371400000|2020-03-16 15:10:00|1151|1149.5|1153.5|1151|1157.5|1155|1146|1145|85362
1584371700000|2020-03-16 15:15:00|1153|1151.5|1155.5|1154|1157|1154.5|1149|1147.5|82211
1584372000000|2020-03-16 15:20:00|1155|1153.5|1169|1167.5|1171|1170.5|1151.5|1150|72501
1584372300000|2020-03-16 15:25:00|1169.5|1168|1174.5|1172.5|1176.5|1174.5|1160.5|1159|75391
1584372600000|2020-03-16 15:30:00|1174|1173|1178.5|1177.5|1184.5|1182.5|1173.5|1172.5|72662
1584372900000|2020-03-16 15:35:00|1179|1178|1195.5|1193.5|1196.5|1193.5|1177.5|1177|95945
1584373200000|2020-03-16 15:40:00|1195|1193|1219|1215.5|1235|1229.5|1193.5|1192.5|114731
1584373500000|2020-03-16 15:45:00|1219.5|1213.5|1239.5|1235.5|1240|1236.5|1213.5|1210.5|41073
1584373800000|2020-03-16 15:50:00|1240|1236|1245.5|1241|1246|1241|1236.5|1234|106731
1584374400000|2020-03-16 16:00:00|1241.5|1240.5|1235.5|1231.5|1245|1241|1232|1229|100694
1584374700000|2020-03-16 16:05:00|1236|1232|1235|1232|1238.5|1236|1231.5|1229.5|97742
1584375000000|2020-03-16 16:10:00|1234|1234|1234.5|1232.5|1238.5|1237|1232|1231|58275
1584375300000|2020-03-16 16:15:00|1234|1232|1235|1234.5|1237|1236.5|1231.5|1230.5|114272
1584375600000|2020-03-16 16:20:00|1234.5|1233.5|1230|1228.5|1235|1234.5|1229|1228.5|105168
1584375900000|2020-03-16 16:25:00|1229.5|1229|1225.5|1221|1236|1234.5|1225|1221|120436
1584432000000|2020-03-17 08:00:00|1270|1266|1299.5|1294|1311|1294|1270|1266|55372
1584432300000|2020-03-17 08:05:00|1299|1290.5|1286|1280.5|1299|1292|1279.5|1266|35095
1584432600000|2020-03-17 08:10:00|1285.5|1281|1307|1301.5|1312|1305|1285|1280.5|42078
1584432900000|2020-03-17 08:15:00|1306.5|1300|1314|1309|1315|1310.5|1294|1290|58804
1584433200000|2020-03-17 08:20:00|1315|1308|1292|1286.5|1315|1308|1292|1286.5|33550
1584433500000|2020-03-17 08:25:00|1291.5|1287|1286.5|1280.5|1293|1288|1271.5|1266.5|62852
1584433800000|2020-03-17 08:30:00|1288.5|1281|1290|1284|1295|1291|1284.5|1281|45603
1584434100000|2020-03-17 08:35:00|1289.5|1284.5|1284|1279|1294|1287.5|1282|1278|45568
1584434400000|2020-03-17 08:40:00|1284.5|1277.5|1278.5|1274|1284.5|1278|1264|1262.5|58463
1584434700000|2020-03-17 08:45:00|1280.5|1279|1297.5|1293.5|1300|1293.5|1278.5|1276|51699
1584435000000|2020-03-17 08:50:00|1297|1293|1293|1291.5|1297.5|1293|1290.5|1286|18269
1584435300000|2020-03-17 08:55:00|1292.5|1291|1291|1287.5|1296.5|1295|1291|1287|33354
1584435600000|2020-03-17 09:00:00|1290.5|1288|1275.5|1269.5|1291|1290.5|1273.5|1266|53335
1584435900000|2020-03-17 09:05:00|1276.5|1270|1270|1265.5|1280|1278|1270|1265|58797
1584436200000|2020-03-17 09:10:00|1269.5|1265|1269.5|1264.5|1271|1269|1261|1256|38621
1584436500000|2020-03-17 09:15:00|1269|1265|1268|1261.5|1284|1280|1265|1260.5|18677
1584436800000|2020-03-17 09:20:00|1265|1262|1273|1269|1273|1270|1265|1261.5|14381
1584437100000|2020-03-17 09:25:00|1272.5|1270|1280|1278|1280|1278|1265|1261.5|12975
1584437400000|2020-03-17 09:30:00|1279.5|1276.5|1275|1272|1281.5|1279|1272|1267.5|19638
1584437700000|2020-03-17 09:35:00|1274.5|1271.5|1281.5|1278|1281.5|1279.5|1267.5|1265|32215
1584438000000|2020-03-17 09:40:00|1282|1278.5|1286.5|1282|1289.5|1286.5|1279|1276.5|100112
1584438300000|2020-03-17 09:45:00|1286|1282.5|1298.5|1294|1299|1294|1278.5|1275|27340
1584438600000|2020-03-17 09:50:00|1299|1294.5|1291.5|1290|1302|1298|1291|1288.5|45869
1584438900000|2020-03-17 09:55:00|1292|1290.5|1297|1294|1300|1298|1289.5|1288|42488
1584439200000|2020-03-17 10:00:00|1296.5|1294.5|1299.5|1297.5|1303.5|1300.5|1296.5|1294|88901
1584439500000|2020-03-17 10:05:00|1299|1297|1293.5|1290|1299|1297|1290|1287.5|56538
1584439800000|2020-03-17 10:10:00|1293|1290.5|1301.5|1300|1306|1302.5|1289|1288|76389
1584440100000|2020-03-17 10:15:00|1302|1300.5|1306|1304.5|1307.5|1305.5|1300|1298.5|167191
1584440400000|2020-03-17 10:20:00|1307.5|1305|1332.5|1330.5|1332.5|1330.5|1302|1299.5|111731
1584440700000|2020-03-17 10:25:00|1332|1330|1340.5|1339|1345|1342.5|1327.5|1326.5|118039
1584441000000|2020-03-17 10:30:00|1341|1341|1342|1338.5|1343|1342|1324|1322.5|107087
1584441300000|2020-03-17 10:35:00|1343|1339|1345.5|1343.5|1347|1344|1338|1334|57837
1584441600000|2020-03-17 10:40:00|1345|1343|1364|1361|1364.5|1361.5|1342.5|1340.5|104842
1584441900000|2020-03-17 10:45:00|1363.5|1360.5|1369.5|1365.5|1374|1371.5|1356.5|1354.5|140892
1584442200000|2020-03-17 10:50:00|1369|1365|1354.5|1353.5|1369|1365|1354.5|1353.5|80609
1584442500000|2020-03-17 10:55:00|1355|1354|1366|1363|1366|1363|1350.5|1350|59777
1584442800000|2020-03-17 11:00:00|1365.5|1364|1355.5|1351.5|1366.5|1364.5|1355.5|1351.5|66436
1584443100000|2020-03-17 11:05:00|1355|1352|1357|1352.5|1362|1360|1350|1349.5|57182
1584443400000|2020-03-17 11:10:00|1356|1352|1348|1345|1356|1353|1348|1345|27061
1584443700000|2020-03-17 11:15:00|1348.5|1346|1354|1350|1354.5|1351.5|1341.5|1338.5|37504
1584444000000|2020-03-17 11:20:00|1353.5|1350.5|1341.5|1339|1353.5|1350.5|1339.5|1337.5|33071
1584444300000|2020-03-17 11:25:00|1341|1338.5|1346.5|1343.5|1352|1349.5|1339|1337.5|36378
1584444600000|2020-03-17 11:30:00|1347|1344|1333|1328.5|1347.5|1344.5|1332.5|1327.5|177453
1584444900000|2020-03-17 11:35:00|1331.5|1329|1334.5|1332|1341|1338|1331.5|1328.5|28222
1584445200000|2020-03-17 11:40:00|1335|1332.5|1315.5|1313.5|1335|1334.5|1315.5|1312.5|160201
1584445500000|2020-03-17 11:45:00|1316|1313|1339.5|1336|1340.5|1336|1314|1311.5|26290
1584445800000|2020-03-17 11:50:00|1338|1334|1337|1333.5|1345.5|1341.5|1337|1331|67817
1584446100000|2020-03-17 11:55:00|1336|1334|1337.5|1330.5|1338|1334|1320|1311.5|124202
1584446400000|2020-03-17 12:00:00|1337|1322|1332.5|1328.5|1337|1328.5|1331.5|1322|32789
1584446700000|2020-03-17 12:05:00|1333|1329|1347|1344|1348.5|1344.5|1332.5|1329|63416
1584447000000|2020-03-17 12:10:00|1347.5|1344.5|1359.5|1358|1360|1358|1347|1344.5|92429
1584447300000|2020-03-17 12:15:00|1360|1357.5|1369|1367|1374.5|1370.5|1359.5|1357.5|79658
1584447600000|2020-03-17 12:20:00|1368.5|1366.5|1362.5|1361|1372.5|1371.5|1358.5|1356|54470
1584447900000|2020-03-17 12:25:00|1362|1360.5|1344|1340.5|1362|1360.5|1344|1339.5|61027
1584448200000|2020-03-17 12:30:00|1343|1339.5|1332.5|1329|1343|1339.5|1332.5|1328.5|42314
1584448500000|2020-03-17 12:35:00|1333|1329.5|1333.5|1328|1336|1333.5|1325.5|1325|39571
1584448800000|2020-03-17 12:40:00|1331.5|1328.5|1332|1328.5|1334.5|1333|1328|1326|82863
1584449100000|2020-03-17 12:45:00|1330.5|1329|1340|1336.5|1340.5|1336.5|1329|1327.5|47347
1584449400000|2020-03-17 12:50:00|1339.5|1338|1342.5|1340.5|1357|1354|1336.5|1334.5|75579
1584449700000|2020-03-17 12:55:00|1342|1341|1331|1330|1342|1341|1330|1327.5|54533
1584450000000|2020-03-17 13:00:00|1330.5|1329.5|1325|1322|1336|1333.5|1320.5|1318.5|57288
1584450300000|2020-03-17 13:05:00|1325.5|1322.5|1336|1334.5|1337|1334.5|1323.5|1320|18615
1584450600000|2020-03-17 13:10:00|1336.5|1335|1333|1330.5|1336.5|1335.5|1325|1324|73049
1584450900000|2020-03-17 13:15:00|1333.5|1331|1336.5|1334|1343.5|1337.5|1329.5|1327.5|48265
1584451200000|2020-03-17 13:20:00|1337|1334.5|1339|1337|1342.5|1340|1330|1327|35200
1584451500000|2020-03-17 13:25:00|1338.5|1337.5|1349|1344.5|1349|1344.5|1338.5|1337|27245
1584451800000|2020-03-17 13:30:00|1349.5|1345|1347.5|1344|1354|1352.5|1347.5|1342.5|52211
1584452100000|2020-03-17 13:35:00|1347|1343.5|1341|1338|1348.5|1345|1339|1337|52310
1584452400000|2020-03-17 13:40:00|1340|1337.5|1342|1339.5|1342|1339.5|1333|1328.5|54334
1584452700000|2020-03-17 13:45:00|1342.5|1340.5|1347.5|1344.5|1349.5|1348.5|1342.5|1340.5|70675
1584453000000|2020-03-17 13:50:00|1348|1345|1340|1337.5|1349|1346|1338.5|1337|50199
1584453300000|2020-03-17 13:55:00|1338.5|1336|1344.5|1343|1347.5|1345.5|1337|1335|69941
1584453600000|2020-03-17 14:00:00|1345|1343.5|1347.5|1345|1351|1349.5|1343.5|1341.5|91215
1584453900000|2020-03-17 14:05:00|1347|1345.5|1334|1333|1347|1345.5|1334|1333|105869
1584454200000|2020-03-17 14:10:00|1333.5|1332.5|1340|1337.5|1343.5|1341|1330.5|1329|60552
1584454500000|2020-03-17 14:15:00|1339|1338|1332|1330|1343.5|1341|1329.5|1329|80193
1584454800000|2020-03-17 14:20:00|1333|1330.5|1336|1334|1341|1338|1329.5|1328.5|87358
1584455100000|2020-03-17 14:25:00|1336.5|1334.5|1333.5|1332.5|1337|1335.5|1330|1328|55150
1584455400000|2020-03-17 14:30:00|1334|1333|1337|1334.5|1341.5|1339|1334|1332.5|76759
1584455700000|2020-03-17 14:35:00|1336.5|1334|1344|1342.5|1346|1344.5|1330.5|1329.5|105642
1584456000000|2020-03-17 14:40:00|1344.5|1343|1346|1344.5|1349.5|1348|1330|1328.5|127983
1584456300000|2020-03-17 14:45:00|1347|1345|1354|1352|1361|1359.5|1346|1345|117988
1584456600000|2020-03-17 14:50:00|1353|1351.5|1354.5|1352.5|1358|1356.5|1348.5|1347.5|117225
1584456900000|2020-03-17 14:55:00|1354|1353|1351.5|1350|1358.5|1357|1350.5|1349.5|203190
1584457200000|2020-03-17 15:00:00|1351|1349|1353|1351.5|1357|1355.5|1347.5|1347|98612
1584457500000|2020-03-17 15:05:00|1353.5|1352|1355|1353.5|1358|1356.5|1351|1349|121295
1584457800000|2020-03-17 15:10:00|1355.5|1354|1364.5|1363|1366|1363|1354|1353.5|106727
1584458100000|2020-03-17 15:15:00|1365.5|1363.5|1361|1360|1365.5|1363.5|1355|1354.5|197961
1584458400000|2020-03-17 15:20:00|1361.5|1360.5|1352|1350.5|1364.5|1361.5|1350|1348.5|82728
1584458700000|2020-03-17 15:25:00|1353.5|1351|1355|1354|1366|1365|1352|1351|108522
1584459000000|2020-03-17 15:30:00|1355.5|1354.5|1356|1355.5|1361|1359|1355.5|1353.5|104076
1584459300000|2020-03-17 15:35:00|1355.5|1354.5|1351.5|1350.5|1362|1361|1348.5|1347.5|96833
1584459600000|2020-03-17 15:40:00|1352|1351|1354|1353|1363.5|1361|1352|1350.5|117157
1584459900000|2020-03-17 15:45:00|1352|1352.5|1358.5|1357.5|1361|1359|1349.5|1348|116641
1584460200000|2020-03-17 15:50:00|1359|1358|1365|1364.5|1368.5|1367.5|1358.5|1357|133918
1584460500000|2020-03-17 15:55:00|1365.5|1365|1358.5|1357.5|1367|1366|1350.5|1349.5|112742
1584460800000|2020-03-17 16:00:00|1359|1358|1365|1364|1368|1367|1356|1355.5|97854
1584461100000|2020-03-17 16:05:00|1365.5|1364.5|1362|1359|1373|1371.5|1359.5|1356.5|119383
1584461400000|2020-03-17 16:10:00|1361|1358.5|1358|1356.5|1361|1359|1351.5|1350.5|117145
1584461700000|2020-03-17 16:15:00|1357.5|1356|1360.5|1359|1365|1364|1355.5|1354|126404
1584462000000|2020-03-17 16:20:00|1361.5|1359.5|1370.5|1369.5|1370.5|1369.5|1360.5|1359|107612
1584462300000|2020-03-17 16:25:00|1370|1369|1367.5|1363|1370|1369.5|1364|1363|128564
1584518400000|2020-03-18 08:00:00|1375|1370|1399.5|1388|1400|1395|1375|1370|61107
1584518700000|2020-03-18 08:05:00|1399|1388.5|1380|1376|1399.5|1389|1377|1365.5|54659
1584519000000|2020-03-18 08:10:00|1380.5|1380|1389|1384|1398.5|1395.5|1380|1371.5|92650
1584519300000|2020-03-18 08:15:00|1387.5|1384.5|1449.5|1445|1450|1447.5|1387.5|1383.5|244278
1584519600000|2020-03-18 08:20:00|1449|1445.5|1426|1419|1456.5|1451|1425.5|1418.5|54374
1584519900000|2020-03-18 08:25:00|1425.5|1420|1395|1391.5|1426|1421|1392.5|1391.5|58154
1584520200000|2020-03-18 08:30:00|1395.5|1392|1393|1385.5|1403|1397.5|1389.5|1381.5|46713
1584520500000|2020-03-18 08:35:00|1392.5|1386|1393.5|1389|1395|1394|1385|1382|88484
1584520800000|2020-03-18 08:40:00|1390|1389.5|1383|1379.5|1392.5|1390|1382.5|1379.5|21793
1584521100000|2020-03-18 08:45:00|1382|1380|1390|1386|1391|1386|1372.5|1370.5|35412
1584521400000|2020-03-18 08:50:00|1391.5|1386.5|1392.5|1389|1395.5|1394|1383|1381|49727
1584521700000|2020-03-18 08:55:00|1392|1388.5|1383|1381.5|1397|1394|1380.5|1379.5|32549
1584522000000|2020-03-18 09:00:00|1383.5|1382|1372.5|1369.5|1387.5|1386|1372|1365.5|37642
1584522300000|2020-03-18 09:05:00|1372|1370|1381|1379|1385|1382|1371.5|1368.5|32398
1584522600000|2020-03-18 09:10:00|1380.5|1380.5|1362|1357.5|1383.5|1380.5|1354|1353|73926
1584522900000|2020-03-18 09:15:00|1362.5|1356|1358|1354.5|1364|1361.5|1351.5|1349|83725
1584523200000|2020-03-18 09:20:00|1357|1354|1343|1338|1357|1354.5|1333.5|1333|34311
1584523500000|2020-03-18 09:25:00|1342.5|1341|1360|1355.5|1360|1355.5|1337|1333|31037
1584523800000|2020-03-18 09:30:00|1359.5|1358.5|1342|1338.5|1362|1359.5|1338.5|1337.5|40490
1584524100000|2020-03-18 09:35:00|1343.5|1339|1347|1344.5|1356|1352|1343.5|1339|20671
1584524400000|2020-03-18 09:40:00|1348.5|1347|1359.5|1355.5|1361|1359|1348.5|1347|32595
1584524700000|2020-03-18 09:45:00|1359|1355|1363.5|1361|1364|1362|1354.5|1353|44245
1584525000000|2020-03-18 09:50:00|1363|1361.5|1355.5|1355|1363.5|1361.5|1353.5|1352|67178
1584525300000|2020-03-18 09:55:00|1356|1354.5|1364|1360|1364|1360|1348.5|1347.5|85537
1584525600000|2020-03-18 10:00:00|1363.5|1363.5|1376.5|1374|1377.5|1374|1363|1360|123739
1584525900000|2020-03-18 10:05:00|1378|1374.5|1375|1373|1381|1379|1371|1367.5|55430
1584526200000|2020-03-18 10:10:00|1374.5|1371|1379|1375|1382.5|1381|1374|1371|34458
1584526500000|2020-03-18 10:15:00|1379.5|1375.5|1377.5|1375.5|1383|1379.5|1376|1372.5|40640
1584526800000|2020-03-18 10:20:00|1378|1376|1382|1378.5|1385.5|1384|1377.5|1376|57808
1584527100000|2020-03-18 10:25:00|1384|1379|1385|1384|1385.5|1384|1381.5|1378.5|27413
1584527400000|2020-03-18 10:30:00|1385.5|1384.5|1381|1377|1387.5|1385|1378.5|1376.5|62386
1584527700000|2020-03-18 10:35:00|1380.5|1376.5|1375.5|1372.5|1380.5|1377|1371.5|1371|49828
1584528000000|2020-03-18 10:40:00|1376|1373|1368|1365.5|1376.5|1373|1363|1361|64112
1584528300000|2020-03-18 10:45:00|1367.5|1364.5|1348.5|1346|1367.5|1365|1348|1345.5|76772
1584528600000|2020-03-18 10:50:00|1348|1345.5|1355|1353.5|1360|1357|1347.5|1344.5|225787
1584528900000|2020-03-18 10:55:00|1354.5|1354.5|1346|1342|1355|1354.5|1342|1338.5|40322
1584529200000|2020-03-18 11:00:00|1345.5|1341|1355|1352.5|1357|1355|1342|1340.5|19708
1584529500000|2020-03-18 11:05:00|1354.5|1351.5|1354.5|1351|1356|1352.5|1348|1347|16755
1584529800000|2020-03-18 11:10:00|1353|1351.5|1352.5|1349.5|1353|1351.5|1346|1343.5|17750
1584530100000|2020-03-18 11:15:00|1351|1348.5|1350.5|1348|1352.5|1348.5|1342.5|1339.5|14447
1584530400000|2020-03-18 11:20:00|1351|1348.5|1343.5|1340|1352.5|1349.5|1340|1337|27087
1584530700000|2020-03-18 11:25:00|1343|1340.5|1355.5|1351.5|1356.5|1353|1343|1340.5|23400
1584531000000|2020-03-18 11:30:00|1355|1354.5|1356.5|1354.5|1366.5|1363|1355|1351.5|19307
1584531300000|2020-03-18 11:35:00|1356|1353|1355.5|1352|1356|1354|1352.5|1351|13515
1584531600000|2020-03-18 11:40:00|1356|1353.5|1355.5|1352.5|1360|1356|1353|1351|32649
1584531900000|2020-03-18 11:45:00|1355|1353|1359.5|1356|1359.5|1356.5|1352|1350.5|34150
1584532200000|2020-03-18 11:50:00|1360.5|1356.5|1357|1353.5|1364|1362|1354|1351.5|41431
1584532500000|2020-03-18 11:55:00|1356.5|1354|1352.5|1348.5|1356.5|1354|1348.5|1347|20515
1584532800000|2020-03-18 12:00:00|1361|1355|1358.5|1356.5|1364|1358|1357.5|1354|16103
1584533100000|2020-03-18 12:05:00|1358|1356|1352|1348|1358|1356|1348.5|1347.5|27171
1584533400000|2020-03-18 12:10:00|1351.5|1347.5|1345.5|1343.5|1352|1348|1344|1342.5|16365
1584533700000|2020-03-18 12:15:00|1346|1344|1330|1326.5|1348|1345|1325.5|1324|57078
1584534000000|2020-03-18 12:20:00|1329.5|1327|1324.5|1319|1333|1329.5|1320|1318.5|28768
1584534300000|2020-03-18 12:25:00|1325|1319.5|1326|1322.5|1332.5|1329|1323.5|1319.5|48542
1584534600000|2020-03-18 12:30:00|1327|1323|1353.5|1350.5|1354|1352|1327|1323|40762
1584534900000|2020-03-18 12:35:00|1353|1350|1364.5|1362|1366|1362.5|1348|1345.5|50693
1584535200000|2020-03-18 12:40:00|1365|1362.5|1370.5|1367.5|1372.5|1369|1363.5|1361|47274
1584535500000|2020-03-18 12:45:00|1372|1368|1380|1376|1386|1378.5|1366|1364.5|50530
1584535800000|2020-03-18 12:50:00|1383|1376.5|1378|1371.5|1384.5|1380|1370|1366.5|22319
1584536100000|2020-03-18 12:55:00|1375|1372|1375.5|1372|1378|1374.5|1368.5|1366|55486
1584536400000|2020-03-18 13:00:00|1371|1371.5|1381.5|1375|1392|1387|1369|1364.5|32412
1584536700000|2020-03-18 13:05:00|1381|1375.5|1384.5|1379.5|1384.5|1381|1380|1374.5|15931
1584537000000|2020-03-18 13:10:00|1384|1379|1385.5|1382|1387|1383|1375.5|1370.5|29518
1584537300000|2020-03-18 13:15:00|1386|1381.5|1388|1385.5|1393|1389|1383.5|1381.5|37051
1584537600000|2020-03-18 13:20:00|1388.5|1386|1390.5|1388|1397.5|1392|1387.5|1384.5|47972
1584537900000|2020-03-18 13:25:00|1390|1387.5|1380.5|1377.5|1393|1389|1376.5|1376|100133
1584538200000|2020-03-18 13:30:00|1381.5|1379|1399|1396|1405|1398.5|1380|1379|38845
1584538500000|2020-03-18 13:35:00|1398.5|1394|1397|1393.5|1403|1400|1395.5|1393.5|31282
1584538800000|2020-03-18 13:40:00|1396.5|1394|1415.5|1411.5|1416.5|1411.5|1396.5|1393.5|47820
1584539100000|2020-03-18 13:45:00|1415|1411|1417.5|1414|1419.5|1415|1404.5|1402|66973
1584539400000|2020-03-18 13:50:00|1414|1413.5|1413.5|1411|1421|1417.5|1408.5|1408|47729
1584539700000|2020-03-18 13:55:00|1413|1411.5|1408|1405|1418|1415.5|1406|1404.5|52537
1584540000000|2020-03-18 14:00:00|1407.5|1405.5|1431.5|1426|1433|1429|1404.5|1403.5|41233
1584540300000|2020-03-18 14:05:00|1431|1425|1411.5|1408|1431|1426.5|1407|1406|78588
1584540600000|2020-03-18 14:10:00|1411|1408.5|1414|1412|1423.5|1419|1409.5|1406.5|50733
1584540900000|2020-03-18 14:15:00|1413.5|1411.5|1412.5|1408.5|1418|1414.5|1405.5|1404|68128
1584541200000|2020-03-18 14:20:00|1412|1409|1417|1414.5|1419|1415.5|1411|1408|38024
1584541500000|2020-03-18 14:25:00|1416.5|1413.5|1411|1409.5|1417|1414.5|1406.5|1405|67864
1584541800000|2020-03-18 14:30:00|1410.5|1409|1435.5|1433|1435.5|1433|1410|1408.5|66810
1584542100000|2020-03-18 14:35:00|1437|1435.5|1459.5|1455.5|1459.5|1457.5|1435.5|1432.5|94419
1584542400000|2020-03-18 14:40:00|1457.5|1457.5|1481|1478|1484|1478|1457.5|1455.5|111383
1584542700000|2020-03-18 14:45:00|1481.5|1479.5|1493|1493|1497|1493|1481|1478|24101
1584543000000|2020-03-18 14:50:00|1491.5|1489|1498.5|1496|1505|1501|1490.5|1489|226403
1584543300000|2020-03-18 14:55:00|1498|1495|1502|1499.5|1502|1500|1495.5|1493|152399
1584543600000|2020-03-18 15:00:00|1501.5|1499|1512|1510|1512|1510|1495.5|1495|177794
1584543900000|2020-03-18 15:05:00|1511.5|1509.5|1518|1515|1523.5|1519.5|1508|1506|221957
1584544200000|2020-03-18 15:10:00|1517.5|1514|1507.5|1505.5|1524.5|1518|1505.5|1503|147645
1584544500000|2020-03-18 15:15:00|1507|1505|1508|1504.5|1510|1508|1488|1486.5|204613
1584544800000|2020-03-18 15:20:00|1507.5|1505|1509.5|1506|1520|1515.5|1504.5|1503.5|128200
1584545100000|2020-03-18 15:25:00|1509|1506.5|1505|1503|1512.5|1510|1498.5|1496|119004
1584545400000|2020-03-18 15:30:00|1504.5|1502.5|1499.5|1496.5|1506.5|1506|1497.5|1496|148284
1584545700000|2020-03-18 15:35:00|1499|1495.5|1500|1496.5|1504|1499.5|1490.5|1489|102296
1584546000000|2020-03-18 15:40:00|1499.5|1497|1500|1498.5|1501.5|1501|1496.5|1495.5|111461
1584546300000|2020-03-18 15:45:00|1499.5|1497.5|1495|1494|1502.5|1501.5|1494.5|1494|236579
1584546600000|2020-03-18 15:50:00|1494.5|1494.5|1496|1495|1501.5|1500|1493.5|1493|90806
1584546900000|2020-03-18 15:55:00|1496.5|1495.5|1491|1490|1497|1495.5|1489.5|1487.5|126026
1584547200000|2020-03-18 16:00:00|1490.5|1489.5|1491.5|1490|1497|1496|1487|1486.5|181189
1584547500000|2020-03-18 16:05:00|1491|1490.5|1484|1480.5|1501.5|1497|1477.5|1476|184302
1584547800000|2020-03-18 16:10:00|1482.5|1481|1483.5|1482.5|1490|1487|1480.5|1479.5|136593
1584548100000|2020-03-18 16:15:00|1482.5|1482|1488|1486.5|1488|1486.5|1475.5|1473|178515
1584548400000|2020-03-18 16:20:00|1489|1487|1479.5|1479|1491|1490.5|1477.5|1477|196296
1584548700000|2020-03-18 16:25:00|1479|1478.5|1482|1479.5|1488|1485.5|1475|1474|156277
1584604800000|2020-03-19 08:00:00|1540|1524|1527|1521.5|1560|1552|1503|1500|166831
1584605100000|2020-03-19 08:05:00|1526.5|1520|1449.5|1440|1526.5|1520|1449.5|1440|74824
1584605400000|2020-03-19 08:10:00|1449|1437|1422.5|1415.5|1449|1440|1411.5|1410|120821
1584605700000|2020-03-19 08:15:00|1422|1414|1447.5|1442.5|1450|1444|1409.5|1408.5|108990
1584606000000|2020-03-19 08:20:00|1449|1443|1413.5|1410|1456.5|1452|1413.5|1410|84892
1584606300000|2020-03-19 08:25:00|1413|1410.5|1436|1427|1438.5|1427|1389|1386.5|77469
1584606600000|2020-03-19 08:30:00|1436.5|1427.5|1411.5|1406|1437.5|1428.5|1408|1406|54716
1584606900000|2020-03-19 08:35:00|1411|1406.5|1395|1390.5|1423.5|1420.5|1395|1390|42595
1584607200000|2020-03-19 08:40:00|1389.5|1390|1443|1434.5|1446|1434.5|1389.5|1385.5|42901
1584607500000|2020-03-19 08:45:00|1440.5|1435|1443.5|1431|1446|1440.5|1439|1431|25832
1584607800000|2020-03-19 08:50:00|1437|1430|1424.5|1416|1443.5|1430|1424.5|1415|17089
1584608100000|2020-03-19 08:55:00|1421.5|1416.5|1395.5|1386|1421.5|1416.5|1392|1384.5|34236
1584608400000|2020-03-19 09:00:00|1396|1388|1396.5|1390|1408|1401|1396|1388|37624
1584608700000|2020-03-19 09:05:00|1396|1390.5|1392.5|1388.5|1396|1392.5|1384.5|1380|29391
1584609000000|2020-03-19 09:10:00|1392|1389|1415|1410|1415|1410.5|1392|1389|28428
1584609300000|2020-03-19 09:15:00|1409|1409|1404|1398.5|1415|1412|1402.5|1396|36931
1584609600000|2020-03-19 09:20:00|1403.5|1397.5|1406.5|1399.5|1409|1400|1385|1384|45956
1584609900000|2020-03-19 09:25:00|1406|1400|1409|1402|1436.5|1415.5|1395|1389|40661
1584610200000|2020-03-19 09:30:00|1406.5|1402.5|1422.5|1410|1433|1410.5|1401|1397.5|67886
1584610500000|2020-03-19 09:35:00|1422|1410.5|1420.5|1412.5|1437.5|1415|1406.5|1403.5|34718
1584610800000|2020-03-19 09:40:00|1418|1412|1421|1415.5|1422|1418|1411|1407|38477
1584611100000|2020-03-19 09:45:00|1420.5|1415|1401.5|1395|1420.5|1415|1400.5|1395|28937
1584611400000|2020-03-19 09:50:00|1400|1395.5|1377.5|1370|1400|1396|1377.5|1370|26677
1584611700000|2020-03-19 09:55:00|1370|1361|1389|1372|1389|1372|1367|1361|15859
1584612000000|2020-03-19 10:00:00|1388.5|1372.5|1365.5|1358.5|1388.5|1373|1339.5|1337|65650
1584612300000|2020-03-19 10:05:00|1366|1359|1370|1364|1375|1371.5|1361|1359|44029
1584612600000|2020-03-19 10:10:00|1369.5|1364.5|1380|1375|1385|1376.5|1368.5|1363|33930
1584612900000|2020-03-19 10:15:00|1380.5|1375.5|1400.5|1396.5|1411|1403|1380|1375.5|62724
1584613200000|2020-03-19 10:20:00|1402|1397|1427.5|1421.5|1429.5|1421.5|1400.5|1397|52175
1584613500000|2020-03-19 10:25:00|1427|1422|1470|1462.5|1470|1462.5|1426.5|1422|19667
1584613800000|2020-03-19 10:30:00|1471.5|1464.5|1473.5|1465.5|1479.5|1474.5|1457.5|1444.5|46135
1584614100000|2020-03-19 10:35:00|1473|1466|1470|1462.5|1473|1467.5|1462|1459.5|16133
1584614400000|2020-03-19 10:40:00|1469.5|1463|1447.5|1443|1469.5|1464|1443.5|1441|27459
1584614700000|2020-03-19 10:45:00|1449|1442.5|1456.5|1447.5|1472|1457.5|1448|1441.5|27014
1584615000000|2020-03-19 10:50:00|1457|1448|1447.5|1441.5|1459|1450.5|1440.5|1439|28263
1584615300000|2020-03-19 10:55:00|1449|1444.5|1446|1441|1463|1453.5|1445.5|1440.5|66657
1584615600000|2020-03-19 11:00:00|1445|1441.5|1422|1416.5|1453|1447.5|1420|1416|39273
1584615900000|2020-03-19 11:05:00|1422.5|1417|1401.5|1395|1426|1422|1400|1395|22798
1584616200000|2020-03-19 11:10:00|1400|1394.5|1414|1399|1420.5|1417|1398|1392|27980
1584616500000|2020-03-19 11:15:00|1413.5|1399.5|1412|1399.5|1421|1415|1404.5|1399.5|23477
1584616800000|2020-03-19 11:20:00|1411|1403|1387.5|1382|1411|1403|1381|1375|15721
1584617100000|2020-03-19 11:25:00|1384.5|1380.5|1395.5|1391.5|1400|1391.5|1378|1370|31479
1584617400000|2020-03-19 11:30:00|1396|1392|1412.5|1408.5|1420|1416.5|1395.5|1392|25898
1584617700000|2020-03-19 11:35:00|1410|1409|1399|1393.5|1412.5|1410|1391|1388|18445
1584618000000|2020-03-19 11:40:00|1398.5|1393|1394.5|1389.5|1402.5|1400|1391.5|1379|31934
1584618300000|2020-03-19 11:45:00|1395|1390|1407|1402|1410|1404|1395|1390|59715
1584618600000|2020-03-19 11:50:00|1410|1402.5|1407.5|1402|1415|1408.5|1397.5|1390|32741
1584618900000|2020-03-19 11:55:00|1411|1402.5|1452.5|1443|1452.5|1450.5|1408.5|1402|21330
1584619200000|2020-03-19 12:00:00|1468|1452.5|1444.5|1438|1468|1455.5|1444.5|1436.5|193088
1584619500000|2020-03-19 12:05:00|1441|1437.5|1420.5|1409|1441|1437.5|1400.5|1396|29978
1584619800000|2020-03-19 12:10:00|1420|1409.5|1423.5|1412|1437|1429|1405|1401.5|30802
1584620100000|2020-03-19 12:15:00|1419|1412.5|1424|1415|1428|1415|1406|1393|29299
1584620400000|2020-03-19 12:20:00|1423.5|1415.5|1416|1409.5|1423.5|1418|1412.5|1409|32070
1584620700000|2020-03-19 12:25:00|1415.5|1410|1410.5|1407|1415.5|1410.5|1410.5|1405.5|31003
1584621000000|2020-03-19 12:30:00|1410|1406.5|1436|1432|1437|1432|1406.5|1405.5|63589
1584621300000|2020-03-19 12:35:00|1434|1433|1435.5|1432.5|1441.5|1434|1429.5|1428|53129
1584621600000|2020-03-19 12:40:00|1438.5|1433|1452.5|1446|1452.5|1446|1422|1419|38441
1584621900000|2020-03-19 12:45:00|1448.5|1446.5|1446|1441.5|1465.5|1462|1446|1441|28219
1584622200000|2020-03-19 12:50:00|1443.5|1441|1443|1434.5|1451.5|1445.5|1436|1431.5|38751
1584622500000|2020-03-19 12:55:00|1442.5|1435|1446|1442|1455.5|1448|1427.5|1424|46064
1584622800000|2020-03-19 13:00:00|1448|1442.5|1443.5|1442|1451|1448.5|1439|1432|91157
1584623100000|2020-03-19 13:05:00|1444|1441.5|1443|1440.5|1449|1444.5|1436|1434|32176
1584623400000|2020-03-19 13:10:00|1444.5|1441|1447.5|1445.5|1450.5|1448.5|1441.5|1440|62746
1584623700000|2020-03-19 13:15:00|1448|1446|1466|1462.5|1479.5|1475|1448|1446|48264
1584624000000|2020-03-19 13:20:00|1465.5|1462|1466|1462.5|1477.5|1471.5|1449.5|1448|32105
1584624300000|2020-03-19 13:25:00|1466.5|1463|1478.5|1472.5|1483|1480|1465|1458|28725
1584624600000|2020-03-19 13:30:00|1478|1473|1467.5|1461|1499.5|1490.5|1462.5|1459.5|56587
1584624900000|2020-03-19 13:35:00|1463.5|1463.5|1464.5|1459|1485.5|1479|1455.5|1453.5|51509
1584625200000|2020-03-19 13:40:00|1461.5|1461|1455|1449|1465.5|1462.5|1451|1447.5|44743
1584625500000|2020-03-19 13:45:00|1452.5|1449.5|1457.5|1453.5|1466|1459.5|1452|1449.5|26676
1584625800000|2020-03-19 13:50:00|1455.5|1454|1446.5|1442.5|1457.5|1456|1446.5|1442.5|34452
1584626100000|2020-03-19 13:55:00|1445.5|1443|1486|1473.5|1486|1473.5|1445.5|1443|21994
1584626400000|2020-03-19 14:00:00|1484.5|1474|1484.5|1477.5|1485.5|1481.5|1472|1467|100183
1584626700000|2020-03-19 14:05:00|1484|1475|1479.5|1475|1489.5|1479|1471|1469|84246
1584627000000|2020-03-19 14:10:00|1479|1475.5|1476|1471.5|1479|1475.5|1473|1470.5|25683
1584627300000|2020-03-19 14:15:00|1475.5|1471|1476|1471.5|1486|1480.5|1473|1471|44825
1584627600000|2020-03-19 14:20:00|1470|1471|1472.5|1469.5|1482.5|1475|1466.5|1466|60317
1584627900000|2020-03-19 14:25:00|1472|1469|1469.5|1467.5|1472.5|1470.5|1461.5|1458.5|73769
1584628200000|2020-03-19 14:30:00|1468.5|1468|1485|1479.5|1486|1479.5|1464.5|1459|55658
1584628500000|2020-03-19 14:35:00|1484.5|1480|1470|1461.5|1487|1484.5|1459.5|1455.5|74351
1584628800000|2020-03-19 14:40:00|1469.5|1461|1480|1472|1480|1472|1448|1443|72684
1584629100000|2020-03-19 14:45:00|1480.5|1480|1466.5|1461|1489|1484|1461|1456|47918
1584629400000|2020-03-19 14:50:00|1466|1461.5|1469.5|1466|1479.5|1474.5|1458|1453|144664
1584629700000|2020-03-19 14:55:00|1468|1464.5|1489.5|1482.5|1490|1482.5|1461|1453|48247
1584630000000|2020-03-19 15:00:00|1489|1482|1487|1478|1497|1494|1472.5|1468.5|58887
1584630300000|2020-03-19 15:05:00|1486|1479|1468.5|1464.5|1486|1481.5|1467|1463|56960
1584630600000|2020-03-19 15:10:00|1467.5|1465|1469|1461|1482.5|1480|1462.5|1458.5|74734
1584630900000|2020-03-19 15:15:00|1468.5|1466|1476|1469.5|1484.5|1478.5|1463.5|1460|68407
1584631200000|2020-03-19 15:20:00|1475|1470|1467|1462.5|1476|1472|1462.5|1458.5|76091
1584631500000|2020-03-19 15:25:00|1466|1464|1465.5|1463|1470.5|1468|1464.5|1461.5|74582
1584631800000|2020-03-19 15:30:00|1466.5|1463.5|1469.5|1466|1473|1468.5|1458.5|1453.5|42355
1584632100000|2020-03-19 15:35:00|1470|1468|1467.5|1464.5|1491.5|1489.5|1464.5|1461|75030
1584632400000|2020-03-19 15:40:00|1468|1465|1470|1463.5|1471.5|1466|1456|1455.5|65006
1584632700000|2020-03-19 15:45:00|1470.5|1464|1464|1462.5|1479.5|1476.5|1462.5|1458|57762
1584633000000|2020-03-19 15:50:00|1464.5|1463|1469.5|1466.5|1471|1467.5|1464|1462|48745
1584633300000|2020-03-19 15:55:00|1471|1467|1446.5|1437.5|1475|1470.5|1436|1431.5|94843
1584633600000|2020-03-19 16:00:00|1446|1437|1432|1428.5|1446.5|1439|1426.5|1423|64782
1584633900000|2020-03-19 16:05:00|1432.5|1429|1421|1413.5|1434|1431|1408|1404|94586
1584634200000|2020-03-19 16:10:00|1420.5|1414|1426.5|1421.5|1429.5|1426.5|1405|1400|49555
1584634500000|2020-03-19 16:15:00|1427.5|1422|1419.5|1408.5|1430|1424.5|1398.5|1391.5|72213
1584634800000|2020-03-19 16:20:00|1415|1409|1418|1414.5|1432.5|1427.5|1410|1405|134601
1584635100000|2020-03-19 16:25:00|1417.5|1417|1425|1417.5|1434.5|1431|1404|1395.5|224441
1584691200000|2020-03-20 08:00:00|1499.5|1480|1536.5|1528.5|1548|1537.5|1494|1480|125864
1584691500000|2020-03-20 08:05:00|1536|1528|1503|1489|1536|1529|1475|1470.5|61071
1584691800000|2020-03-20 08:10:00|1502.5|1489.5|1487.5|1468.5|1503|1491.5|1464|1458|39814
1584692100000|2020-03-20 08:15:00|1484.5|1471.5|1489|1483|1500|1495|1468|1467|54340
1584692400000|2020-03-20 08:20:00|1489.5|1483.5|1477.5|1475.5|1504.5|1498|1477.5|1474|36170
1584692700000|2020-03-20 08:25:00|1480|1476|1485.5|1478|1486|1479.5|1471.5|1467.5|31758
1584693000000|2020-03-20 08:30:00|1487|1478.5|1487.5|1483.5|1490|1484|1468|1464.5|75209
1584693300000|2020-03-20 08:35:00|1487|1483|1460|1455.5|1500|1491|1457|1455|38801
1584693600000|2020-03-20 08:40:00|1460.5|1455|1448|1445|1461.5|1458|1440.5|1437.5|129623
1584693900000|2020-03-20 08:45:00|1449.5|1445.5|1455.5|1452.5|1463|1456.5|1443.5|1440|23874
1584694200000|2020-03-20 08:50:00|1455|1452|1443.5|1441|1457.5|1454.5|1443.5|1440.5|37028
1584694500000|2020-03-20 08:55:00|1443|1440.5|1432.5|1429|1445.5|1441.5|1429|1425.5|35841
1584694800000|2020-03-20 09:00:00|1433.5|1428.5|1433|1428.5|1448.5|1443.5|1425.5|1423|49925
1584695100000|2020-03-20 09:05:00|1434.5|1429|1442.5|1438.5|1444|1438.5|1431.5|1429|20627
1584695400000|2020-03-20 09:10:00|1442|1438|1440.5|1436.5|1447.5|1445|1435.5|1435|24772
1584695700000|2020-03-20 09:15:00|1442|1437|1441|1437.5|1444|1439|1435.5|1435|24587
1584696000000|2020-03-20 09:20:00|1442|1438|1436.5|1433|1443|1440|1430|1429|36617
1584696300000|2020-03-20 09:25:00|1436|1432.5|1434.5|1428|1437|1433|1427|1423.5|24106
1584696600000|2020-03-20 09:30:00|1434|1428.5|1427.5|1421|1434|1430.5|1423|1420.5|21994
1584696900000|2020-03-20 09:35:00|1426.5|1421.5|1437.5|1433|1444|1440.5|1424.5|1421.5|40205
1584697200000|2020-03-20 09:40:00|1438.5|1435|1438.5|1435|1444|1439.5|1437.5|1433|20848
1584697500000|2020-03-20 09:45:00|1439|1435.5|1439|1436.5|1444|1440.5|1438|1434|19785
1584697800000|2020-03-20 09:50:00|1442.5|1437|1440|1438|1445.5|1442|1438|1435|21926
1584698100000|2020-03-20 09:55:00|1439.5|1435|1437|1434|1444.5|1441.5|1436.5|1434|24955
1584698400000|2020-03-20 10:00:00|1436.5|1433|1429.5|1425.5|1438.5|1433.5|1424.5|1420.5|26841
1584698700000|2020-03-20 10:05:00|1430.5|1426|1438|1433.5|1438|1434.5|1429|1425|20059
1584699300000|2020-03-20 10:15:00|1437.5|1431.5|1403.5|1399|1437.5|1432|1396.5|1392.5|81330
1584699600000|2020-03-20 10:20:00|1404|1399.5|1402.5|1397|1416|1410|1400.5|1396|26630
1584699900000|2020-03-20 10:25:00|1402|1396.5|1409|1404|1410|1404.5|1393|1390|28660
1584700200000|2020-03-20 10:30:00|1408.5|1403.5|1418|1414|1420|1414|1407.5|1403.5|14394
1584700500000|2020-03-20 10:35:00|1417.5|1413.5|1423.5|1419.5|1424.5|1419.5|1408.5|1405|28025
1584700800000|2020-03-20 10:40:00|1423|1419|1412.5|1408|1423.5|1419.5|1404.5|1401.5|35037
1584701100000|2020-03-20 10:45:00|1412|1407.5|1421.5|1418|1421.5|1418|1407|1402.5|10616
1584701400000|2020-03-20 10:50:00|1421|1417.5|1421.5|1418.5|1426|1424.5|1412.5|1410.5|148812
1584701700000|2020-03-20 10:55:00|1421|1419|1419.5|1417.5|1425|1423|1415.5|1414.5|93551
1584702000000|2020-03-20 11:00:00|1419|1417|1428|1426.5|1434.5|1433|1416.5|1414|20824
1584702300000|2020-03-20 11:05:00|1429|1427|1433|1431|1436|1433.5|1429|1427|14042
1584702600000|2020-03-20 11:10:00|1432.5|1431.5|1427|1424.5|1433|1431.5|1423.5|1421|13749
1584702900000|2020-03-20 11:15:00|1427.5|1425|1426|1424|1431|1428.5|1424.5|1423.5|30778
1584703200000|2020-03-20 11:20:00|1425.5|1423.5|1417.5|1416.5|1425.5|1424|1417.5|1415|28188
1584703500000|2020-03-20 11:25:00|1418|1417|1416|1414|1419|1418|1414.5|1412.5|21239
1584703800000|2020-03-20 11:30:00|1416.5|1414.5|1412.5|1409.5|1419.5|1418|1407.5|1406.5|28508
1584704100000|2020-03-20 11:35:00|1413.5|1410|1402.5|1397|1417|1414.5|1397|1393|62212
1584704400000|2020-03-20 11:40:00|1400|1397.5|1408|1404.5|1408.5|1404.5|1395.5|1390|11733
1584704700000|2020-03-20 11:45:00|1407.5|1404|1397|1393|1407.5|1404.5|1395|1392.5|19991
1584705000000|2020-03-20 11:50:00|1397.5|1393.5|1402|1397|1402|1397.5|1390.5|1390|74468
1584705300000|2020-03-20 11:55:00|1403|1397.5|1421|1419|1422.5|1421|1402.5|1397|9482
1584705600000|2020-03-20 12:00:00|1425.5|1419.5|1419|1412|1426.5|1422|1418|1410|17330
1584705900000|2020-03-20 12:05:00|1415.5|1412.5|1422.5|1418.5|1423|1418.5|1413|1412|9989
1584706200000|2020-03-20 12:10:00|1422|1419|1418|1413|1422|1419|1411.5|1408.5|14271
1584706500000|2020-03-20 12:15:00|1418.5|1413.5|1417.5|1414|1419|1414|1415|1411|5695
1584706800000|2020-03-20 12:20:00|1417|1413.5|1418.5|1413.5|1419.5|1415.5|1413.5|1410.5|10336
1584707100000|2020-03-20 12:25:00|1417.5|1414|1418.5|1413.5|1419|1414|1416.5|1410.5|6198
1584707400000|2020-03-20 12:30:00|1416|1413|1417|1413.5|1419|1416|1411.5|1409|10860
1584707700000|2020-03-20 12:35:00|1417.5|1414|1413|1409.5|1419|1415|1413|1409|15012
1584708000000|2020-03-20 12:40:00|1412.5|1410|1415.5|1412|1420|1415.5|1412|1409.5|16631
1584708300000|2020-03-20 12:45:00|1413.5|1412.5|1411.5|1408|1416|1413.5|1409|1406.5|6242
1584708600000|2020-03-20 12:50:00|1411|1408.5|1427|1423.5|1428.5|1425.5|1411|1408.5|35519
1584708900000|2020-03-20 12:55:00|1427.5|1424|1423|1420|1428|1425|1418.5|1415|10661
1584709200000|2020-03-20 13:00:00|1423.5|1419.5|1427|1424.5|1429.5|1426.5|1423|1419.5|48512
1584709500000|2020-03-20 13:05:00|1426.5|1424|1428.5|1425.5|1431|1427.5|1426|1422|12413
1584709800000|2020-03-20 13:10:00|1428|1425|1424|1421.5|1429.5|1426.5|1422.5|1420|21709
1584710100000|2020-03-20 13:15:00|1423.5|1421|1416.5|1413|1424.5|1421.5|1416|1412.5|16687
1584710400000|2020-03-20 13:20:00|1416|1413.5|1406|1403|1416.5|1414|1404|1402.5|13403
1584710700000|2020-03-20 13:25:00|1406.5|1403.5|1405.5|1402.5|1407.5|1403.5|1402|1398.5|16512
1584711000000|2020-03-20 13:30:00|1406|1402|1412|1409|1419.5|1414.5|1405|1401.5|20589
1584711300000|2020-03-20 13:35:00|1413.5|1409.5|1412|1409|1414|1412.5|1406.5|1405|50898
1584711600000|2020-03-20 13:40:00|1413|1409.5|1412.5|1410.5|1419.5|1416.5|1410|1409|88179
1584711900000|2020-03-20 13:45:00|1412|1410|1408|1406|1412.5|1411.5|1405.5|1405|37929
1584712200000|2020-03-20 13:50:00|1407.5|1405|1397|1395.5|1408.5|1406|1397|1395.5|33365
1584712500000|2020-03-20 13:55:00|1396.5|1394.5|1398.5|1396|1400|1397.5|1393|1391.5|36704
1584712800000|2020-03-20 14:00:00|1398|1395.5|1402|1400.5|1406|1404.5|1395.5|1394.5|35824
1584713100000|2020-03-20 14:05:00|1400.5|1400|1399.5|1397.5|1403|1401|1398|1397|20075
1584713400000|2020-03-20 14:10:00|1399|1396.5|1399.5|1398|1400|1399|1395|1393.5|32688
1584713700000|2020-03-20 14:15:00|1400|1398.5|1399|1397.5|1402.5|1401|1398|1396.5|37735
1584714000000|2020-03-20 14:20:00|1398.5|1397|1401|1399.5|1405|1403|1397.5|1397|400900
1584714300000|2020-03-20 14:25:00|1401.5|1400.5|1404.5|1401.5|1405.5|1404|1397|1396|37558
1584714600000|2020-03-20 14:30:00|1404|1402|1405|1403.5|1406.5|1406|1402.5|1401.5|25637
1584714900000|2020-03-20 14:35:00|1404.5|1403|1399|1397.5|1404.5|1403.5|1398.5|1397.5|28672
1584715200000|2020-03-20 14:40:00|1399.5|1398|1395|1393|1402|1401|1395|1393|33454
1584715500000|2020-03-20 14:45:00|1396|1393.5|1401.5|1399|1402|1401|1396|1393.5|31223
1584715800000|2020-03-20 14:50:00|1400.5|1399.5|1410|1408.5|1410.5|1408.5|1400.5|1399|17824
1584716100000|2020-03-20 14:55:00|1409.5|1408|1406.5|1404.5|1410|1408|1405|1403.5|28220
1584716400000|2020-03-20 15:00:00|1407|1405|1406.5|1404|1410|1409|1404.5|1403.5|31227
1584716700000|2020-03-20 15:05:00|1406|1404.5|1396.5|1394.5|1406|1405|1396.5|1394.5|36014
1584717000000|2020-03-20 15:10:00|1397|1395|1385.5|1383.5|1399.5|1398.5|1385.5|1383.5|29563
1584717300000|2020-03-20 15:15:00|1386|1384|1387.5|1386|1389.5|1387.5|1382|1380|34367
1584717600000|2020-03-20 15:20:00|1387|1385.5|1371|1369|1387|1385.5|1370.5|1366.5|55085
1584717900000|2020-03-20 15:25:00|1370.5|1367.5|1363|1360.5|1375|1371.5|1363|1360.5|38678
1584718200000|2020-03-20 15:30:00|1362.5|1360|1356.5|1354|1366|1362|1355|1352.5|60199
1584718500000|2020-03-20 15:35:00|1357|1354.5|1357|1354.5|1362|1361|1351.5|1351|49553
1584718800000|2020-03-20 15:40:00|1356.5|1353.5|1354|1352.5|1364|1361.5|1350.5|1348.5|47497
1584719100000|2020-03-20 15:45:00|1354.5|1352|1361|1359|1366.5|1364|1352|1350|68019
1584719400000|2020-03-20 15:50:00|1361.5|1358.5|1364|1361|1365|1361|1355|1354|51163
1584719700000|2020-03-20 15:55:00|1365|1360.5|1351.5|1350|1365.5|1363|1348|1345.5|74505
1584720000000|2020-03-20 16:00:00|1351|1350.5|1349.5|1348.5|1354.5|1352.5|1347.5|1347|133996
1584720300000|2020-03-20 16:05:00|1349|1348|1345|1344|1353|1350|1343.5|1343|66455
1584720600000|2020-03-20 16:10:00|1345.5|1344.5|1347|1345.5|1352|1350.5|1345.5|1344.5|64863
1584720900000|2020-03-20 16:15:00|1347.5|1346|1346|1344.5|1351.5|1350|1342.5|1341.5|102396
1584721200000|2020-03-20 16:20:00|1345.5|1344|1335|1334|1345.5|1344.5|1332|1331|97010
1584721500000|2020-03-20 16:25:00|1334.5|1334.5|1329|1323.5|1335.5|1334.5|1322.5|1320.5|95320
1584950700000|2020-03-23 08:05:00|1276.5|1270.5|1266.5|1260|1297|1284.5|1259|1255|52355
1584951000000|2020-03-23 08:10:00|1266|1263|1236.5|1232|1276.5|1272|1236.5|1232|79777
1584951300000|2020-03-23 08:15:00|1237|1232.5|1277|1268.5|1277.5|1268.5|1223.5|1218|70859
1584951600000|2020-03-23 08:20:00|1278|1277|1282|1276|1288.5|1281|1269|1261.5|51978
1584951900000|2020-03-23 08:25:00|1282.5|1276.5|1285|1281.5|1288|1282.5|1278.5|1276.5|62429
1584952200000|2020-03-23 08:30:00|1284.5|1281|1319|1312|1330|1325|1281.5|1279.5|47650
1584952500000|2020-03-23 08:35:00|1314|1312.5|1312.5|1306.5|1324.5|1318|1309|1306|22165
1584952800000|2020-03-23 08:40:00|1312|1306|1314.5|1308.5|1322|1318|1312|1306|37662
1584953100000|2020-03-23 08:45:00|1311|1311|1294.5|1288.5|1314.5|1311|1293.5|1285.5|22635
1584953400000|2020-03-23 08:50:00|1294|1289|1293|1288.5|1306|1300.5|1292|1287.5|16458
1584953700000|2020-03-23 08:55:00|1291.5|1291|1288.5|1286|1298|1295|1282.5|1280|21227
1584954000000|2020-03-23 09:00:00|1289|1286.5|1305.5|1303|1307|1304.5|1289|1286|20501
1584954300000|2020-03-23 09:05:00|1305|1303.5|1301|1297.5|1307.5|1305|1291.5|1288.5|33992
1584954600000|2020-03-23 09:10:00|1301.5|1298|1299.5|1297.5|1303.5|1300.5|1296|1294|16356
1584954900000|2020-03-23 09:15:00|1300.5|1299.5|1297|1294.5|1303|1300.5|1284.5|1283|46782
1584955200000|2020-03-23 09:20:00|1297.5|1295|1311.5|1308.5|1315|1313.5|1297|1295|19805
1584955500000|2020-03-23 09:25:00|1311|1309|1302.5|1301|1313|1310.5|1295|1294|29100
1584955800000|2020-03-23 09:30:00|1304|1301.5|1310.5|1307.5|1314.5|1312|1304|1301|27241
1584956100000|2020-03-23 09:35:00|1311|1308|1303.5|1301|1312.5|1310.5|1298|1297|33392
1584956400000|2020-03-23 09:40:00|1304.5|1301.5|1311|1310.5|1313.5|1311|1303.5|1301.5|26027
1584956700000|2020-03-23 09:45:00|1312.5|1311|1299.5|1297.5|1314.5|1313|1298.5|1297.5|28920
1584957000000|2020-03-23 09:50:00|1300|1296.5|1292|1290.5|1305.5|1302|1290|1288.5|30905
1584957300000|2020-03-23 09:55:00|1291.5|1290|1277.5|1276|1292|1290.5|1277.5|1276|26511
1584957600000|2020-03-23 10:00:00|1277|1275.5|1278|1276.5|1280|1277.5|1274.5|1273|15626
1584957900000|2020-03-23 10:05:00|1278.5|1277|1280|1277.5|1285|1283.5|1277|1274.5|18133
1584958200000|2020-03-23 10:10:00|1281|1278|1275.5|1273|1283|1281|1275|1272|30381
1584958500000|2020-03-23 10:15:00|1275|1272|1280|1277.5|1280|1277.5|1273|1271|12065
1584958800000|2020-03-23 10:20:00|1279.5|1276.5|1276|1274|1281.5|1280.5|1274|1270|12360
1584959100000|2020-03-23 10:25:00|1275.5|1275|1279|1276.5|1279|1277.5|1275|1272.5|29508
1584959400000|2020-03-23 10:30:00|1279.5|1277|1287|1284.5|1290|1287.5|1279.5|1277|20225
1584959700000|2020-03-23 10:35:00|1286.5|1285|1293.5|1291.5|1298.5|1294|1285|1284|25051
1584960000000|2020-03-23 10:40:00|1293|1291|1296.5|1294|1300.5|1297.5|1291.5|1290.5|24427
1584960300000|2020-03-23 10:45:00|1297|1294.5|1300|1297.5|1303|1300.5|1296.5|1294.5|10406
1584960600000|2020-03-23 10:50:00|1299.5|1298|1301.5|1299.5|1303.5|1301|1294|1292.5|21707
1584960900000|2020-03-23 10:55:00|1302|1300|1304|1301|1310|1306.5|1300|1298.5|12870
1584961200000|2020-03-23 11:00:00|1305.5|1301.5|1306.5|1304|1309|1306|1303.5|1301.5|19278
1584961500000|2020-03-23 11:05:00|1307|1304.5|1296|1294.5|1307|1305|1296|1294.5|18298
1584961800000|2020-03-23 11:10:00|1295|1293|1280|1277.5|1296|1293.5|1280|1277.5|20656
1584962100000|2020-03-23 11:15:00|1279.5|1276.5|1278.5|1277|1288|1284.5|1278.5|1276|17811
1584962400000|2020-03-23 11:20:00|1278|1276.5|1281|1277.5|1285|1281.5|1273.5|1271.5|10626
1584962700000|2020-03-23 11:25:00|1281.5|1278|1274.5|1271.5|1283|1278.5|1274.5|1271.5|7616
1584963000000|2020-03-23 11:30:00|1274|1272.5|1278|1275.5|1280|1277.5|1274|1272.5|11666
1584963300000|2020-03-23 11:35:00|1278.5|1276|1276|1273.5|1284|1281.5|1275|1273.5|15328
1584963600000|2020-03-23 11:40:00|1276.5|1274|1276.5|1274|1280.5|1278.5|1275.5|1273.5|10233
1584963900000|2020-03-23 11:45:00|1276|1274.5|1269|1267|1279.5|1277.5|1269|1267|17597
1584964200000|2020-03-23 11:50:00|1268.5|1266.5|1264.5|1262|1268.5|1266.5|1257.5|1256|31525
1584964500000|2020-03-23 11:55:00|1263|1261.5|1277.5|1274.5|1278|1276|1262.5|1261|40102
1584964800000|2020-03-23 12:00:00|1277|1274|1288.5|1284|1295|1293|1273.5|1268.5|33813
1584965100000|2020-03-23 12:05:00|1288|1284.5|1290.5|1288.5|1293.5|1289|1282.5|1278.5|31011
1584965400000|2020-03-23 12:10:00|1290|1288|1313.5|1310.5|1315|1312|1289.5|1286.5|51014
1584965700000|2020-03-23 12:15:00|1312|1308.5|1311.5|1309|1315|1312.5|1306.5|1303.5|38935
1584966000000|2020-03-23 12:20:00|1312|1309.5|1310.5|1308.5|1314.5|1312.5|1309|1307|58395
1584966300000|2020-03-23 12:25:00|1310|1308|1301|1297|1310.5|1308.5|1288.5|1286.5|62430
1584966600000|2020-03-23 12:30:00|1300.5|1297.5|1295.5|1292.5|1301|1297.5|1288.5|1287|17663
1584966900000|2020-03-23 12:35:00|1296|1293|1299|1295|1301|1297.5|1293.5|1291.5|13065
1584967200000|2020-03-23 12:40:00|1298.5|1293|1299.5|1295.5|1301|1299|1293.5|1291.5|20106
1584967500000|2020-03-23 12:45:00|1299|1295|1286|1284.5|1299|1296|1285.5|1283|25513
1584967800000|2020-03-23 12:50:00|1285.5|1283.5|1277.5|1273.5|1285.5|1283.5|1276.5|1273|25741
1584968100000|2020-03-23 12:55:00|1276.5|1273|1266.5|1264|1276.5|1273.5|1265|1263.5|22967
1584968400000|2020-03-23 13:00:00|1267|1264.5|1271.5|1268|1271.5|1268|1264|1261.5|23969
1584968700000|2020-03-23 13:05:00|1272|1268.5|1279.5|1276|1280|1279.5|1271.5|1266.5|19692
1584969000000|2020-03-23 13:10:00|1279|1275.5|1272.5|1269.5|1279|1275.5|1262.5|1260|19837
1584969300000|2020-03-23 13:15:00|1272|1269|1266.5|1262.5|1272.5|1270|1262|1260|22328
1584969600000|2020-03-23 13:20:00|1266|1262|1262.5|1260|1267.5|1265.5|1258|1256|26382
1584969900000|2020-03-23 13:25:00|1262|1259.5|1254.5|1251.5|1262.5|1261.5|1254|1251.5|16984
1584970200000|2020-03-23 13:30:00|1254|1250|1259|1255|1260.5|1257.5|1246|1244.5|25999
1584970500000|2020-03-23 13:35:00|1259.5|1255.5|1261|1258.5|1267|1264.5|1259.5|1255.5|17756
1584970800000|2020-03-23 13:40:00|1261.5|1259|1262|1258.5|1269|1265|1258.5|1257.5|21351
1584971100000|2020-03-23 13:45:00|1261.5|1257.5|1285.5|1282.5|1286|1282.5|1261.5|1257|24157
1584971400000|2020-03-23 13:50:00|1286|1283|1298.5|1295|1306.5|1303|1285|1283|27324
1584971700000|2020-03-23 13:55:00|1299.5|1295.5|1306.5|1304|1308|1305.5|1297|1293.5|17031
1584972000000|2020-03-23 14:00:00|1304|1302.5|1295.5|1293|1306.5|1304|1294.5|1293|28717
1584972300000|2020-03-23 14:05:00|1296|1293.5|1274.5|1272|1297.5|1295.5|1273|1272|71795
1584972600000|2020-03-23 14:10:00|1274|1271.5|1265.5|1260|1279|1277|1255|1252|77504
1584972900000|2020-03-23 14:15:00|1266|1262.5|1282.5|1279.5|1283.5|1280.5|1265.5|1262.5|16358
1584973200000|2020-03-23 14:20:00|1283|1280|1281|1277.5|1285|1281|1276.5|1274|40618
1584973500000|2020-03-23 14:25:00|1280.5|1278|1264.5|1262|1280.5|1278|1260.5|1258|41623
1584973800000|2020-03-23 14:30:00|1264|1261|1275.5|1273.5|1276.5|1275|1263.5|1261|32355
1584974100000|2020-03-23 14:35:00|1275|1272.5|1271|1267.5|1275|1272.5|1264.5|1263|34658
1584974400000|2020-03-23 14:40:00|1270.5|1268.5|1276|1272.5|1279.5|1277|1270|1267.5|22963
1584974700000|2020-03-23 14:45:00|1275.5|1272|1275|1272|1282.5|1281|1271|1268|24114
1584975000000|2020-03-23 14:50:00|1274.5|1271.5|1273.5|1270.5|1274.5|1271.5|1265.5|1264.5|25338
1584975300000|2020-03-23 14:55:00|1274|1271|1277|1275.5|1278|1276|1268.5|1266|29400
1584975600000|2020-03-23 15:00:00|1277.5|1275|1276|1273.5|1278|1276.5|1273|1271|25056
1584975900000|2020-03-23 15:05:00|1275.5|1274|1278.5|1276|1283|1280.5|1271|1268.5|33841
1584976200000|2020-03-23 15:10:00|1278|1275.5|1272|1267.5|1278.5|1275.5|1266|1264.5|25251
1584976500000|2020-03-23 15:15:00|1272.5|1268|1274|1272|1279.5|1276.5|1272|1268|29490
1584976800000|2020-03-23 15:20:00|1275.5|1272.5|1272.5|1269.5|1275.5|1272.5|1269|1267|30839
1584977100000|2020-03-23 15:25:00|1272|1270|1274.5|1272.5|1275.5|1272.5|1271.5|1267.5|21933
1584977400000|2020-03-23 15:30:00|1274|1273|1274.5|1272|1278.5|1276.5|1264.5|1262.5|351284
1584977700000|2020-03-23 15:35:00|1275|1271.5|1263.5|1262|1279.5|1276.5|1263.5|1262|40317
1584978000000|2020-03-23 15:40:00|1264|1262.5|1245.5|1243|1266|1263.5|1245.5|1242.5|57235
1584978300000|2020-03-23 15:45:00|1246|1243.5|1250|1246.5|1250|1247|1235.5|1233|90634
1584978600000|2020-03-23 15:50:00|1251.5|1248|1265|1263.5|1265|1263.5|1247|1244.5|44251
1584978900000|2020-03-23 15:55:00|1264.5|1263|1261|1259|1265|1264|1256|1253.5|32215
1584979200000|2020-03-23 16:00:00|1260.5|1259.5|1265.5|1264.5|1267.5|1266|1258|1256.5|35720
1584979500000|2020-03-23 16:05:00|1266|1265|1269|1267.5|1272|1270|1264|1262.5|53246
1584979800000|2020-03-23 16:10:00|1269.5|1268|1265|1263.5|1271.5|1270|1265|1263|54351
1584980100000|2020-03-23 16:15:00|1265.5|1264|1265|1263|1269.5|1267.5|1260|1259|62011
1584980400000|2020-03-23 16:20:00|1265.5|1263.5|1261|1259.5|1267.5|1266.5|1260.5|1259|52946
1584980700000|2020-03-23 16:25:00|1260|1259|1258|1252.5|1267.5|1265.5|1256.5|1252|60132
1585036800000|2020-03-24 08:00:00|1300|1291.5|1344.5|1325.5|1355|1348|1300|1291.5|42052
1585037100000|2020-03-24 08:05:00|1344|1320|1304|1294.5|1344|1326|1291|1287.5|11416
1585037400000|2020-03-24 08:10:00|1306|1293.5|1326.5|1319|1326.5|1321|1299|1293|10916
1585037700000|2020-03-24 08:15:00|1326|1319.5|1323.5|1312|1330|1326.5|1322.5|1312|26879
1585038000000|2020-03-24 08:20:00|1323|1312.5|1329.5|1325|1330|1326|1319.5|1312.5|9711
1585038300000|2020-03-24 08:25:00|1329|1324.5|1311|1307|1329|1324.5|1307|1304.5|33654
1585038600000|2020-03-24 08:30:00|1310.5|1307.5|1296.5|1293|1310.5|1307.5|1296|1292.5|10718
1585038900000|2020-03-24 08:35:00|1295.5|1292|1293|1287.5|1301.5|1296|1291|1286.5|11154
1585039200000|2020-03-24 08:40:00|1293.5|1288|1291|1286.5|1293.5|1288|1283|1278|12551
1585039500000|2020-03-24 08:45:00|1290.5|1285.5|1290|1288|1298.5|1296|1289.5|1285.5|32553
1585039800000|2020-03-24 08:50:00|1290.5|1288.5|1294|1291.5|1302.5|1297.5|1288|1286|32439
1585040100000|2020-03-24 08:55:00|1293.5|1291|1285.5|1282|1294|1291.5|1285|1281.5|8960
1585040400000|2020-03-24 09:00:00|1286|1282.5|1287.5|1281.5|1293|1288.5|1285.5|1280.5|16909
1585040700000|2020-03-24 09:05:00|1287|1281|1286|1281.5|1287|1281.5|1278.5|1274.5|8729
1585041000000|2020-03-24 09:10:00|1286.5|1280.5|1281|1278.5|1286.5|1280.5|1278.5|1276|7356
1585041300000|2020-03-24 09:15:00|1280.5|1278|1274.5|1270.5|1280.5|1278|1274.5|1270.5|12865
1585041600000|2020-03-24 09:20:00|1273.5|1270|1281|1277|1281|1277|1270|1267.5|19411
1585041900000|2020-03-24 09:25:00|1282|1277.5|1282|1278|1293|1289.5|1280|1277|17296
1585042200000|2020-03-24 09:30:00|1281.5|1277|1268.5|1265.5|1282.5|1278|1268|1265.5|25522
1585042500000|2020-03-24 09:35:00|1269|1266|1269|1267|1271.5|1268.5|1263.5|1260|28120
1585042800000|2020-03-24 09:40:00|1270.5|1267.5|1274|1272|1279|1275.5|1270.5|1267|10201
1585043100000|2020-03-24 09:45:00|1273.5|1270|1270|1266.5|1279|1274|1268.5|1265.5|10859
1585043400000|2020-03-24 09:50:00|1270.5|1267|1272|1269.5|1275.5|1272.5|1269|1267|2773
1585043700000|2020-03-24 09:55:00|1271.5|1270|1274.5|1272|1280|1278.5|1271.5|1270|50839
1585044000000|2020-03-24 10:00:00|1275|1272.5|1267.5|1263.5|1275.5|1273|1267|1263.5|29249
1585044300000|2020-03-24 10:05:00|1269|1264|1278.5|1275|1282.5|1278|1267.5|1264|10633
1585044600000|2020-03-24 10:10:00|1278|1275.5|1277|1274.5|1280|1277.5|1276.5|1274.5|6702
1585044900000|2020-03-24 10:15:00|1276.5|1275.5|1277|1273|1281.5|1278|1275.5|1272|19355
1585045200000|2020-03-24 10:20:00|1276.5|1272.5|1270.5|1268.5|1276.5|1272.5|1270.5|1267|4339
1585045500000|2020-03-24 10:25:00|1270|1267|1280|1276|1280|1276|1270|1267|12885
1585045800000|2020-03-24 10:30:00|1280.5|1276.5|1266|1262|1281|1278.5|1266|1261.5|26978
1585046100000|2020-03-24 10:35:00|1266.5|1262.5|1263|1260.5|1268.5|1265|1263|1260|4970
1585046400000|2020-03-24 10:40:00|1262.5|1260|1261.5|1258|1266.5|1263|1259|1257|11040
1585046700000|2020-03-24 10:45:00|1262|1258.5|1266.5|1263.5|1267.5|1264.5|1262|1258.5|9512
1585047000000|2020-03-24 10:50:00|1265.5|1264|1267.5|1265|1269.5|1266|1262|1260|10705
1585047300000|2020-03-24 10:55:00|1267|1265.5|1272|1268.5|1272|1268.5|1263.5|1260.5|18834
1585047600000|2020-03-24 11:00:00|1273|1269|1276|1273|1280.5|1277|1273|1269|12345
1585047900000|2020-03-24 11:05:00|1275.5|1273.5|1269.5|1267|1275.5|1273.5|1268|1264.5|9162
1585048200000|2020-03-24 11:10:00|1270|1267.5|1270.5|1267.5|1273.5|1271|1270|1267.5|8808
1585048500000|2020-03-24 11:15:00|1270|1267|1262.5|1259.5|1271.5|1268|1261.5|1259.5|7532
1585048800000|2020-03-24 11:20:00|1262|1259|1256.5|1254|1262|1261.5|1256.5|1253|15694
1585049100000|2020-03-24 11:25:00|1258|1254.5|1265|1261.5|1265.5|1264|1258|1254.5|14338
1585049400000|2020-03-24 11:30:00|1264.5|1260.5|1260.5|1256.5|1264.5|1261.5|1259|1255.5|7999
1585049700000|2020-03-24 11:35:00|1260|1256|1255|1252|1260.5|1256.5|1253|1251|12486
1585050000000|2020-03-24 11:40:00|1255.5|1252.5|1254.5|1251|1260|1256.5|1254|1251|8828
1585050300000|2020-03-24 11:45:00|1255.5|1251.5|1259|1255.5|1260.5|1256|1250.5|1246|13248
1585050600000|2020-03-24 11:50:00|1259.5|1256|1254|1250.5|1261|1257|1253|1250|13952
1585050900000|2020-03-24 11:55:00|1253.5|1251|1255|1251|1256.5|1253|1248.5|1244.5|13405
1585051200000|2020-03-24 12:00:00|1255.5|1251.5|1253|1249|1258.5|1255|1253|1249|15604
1585051500000|2020-03-24 12:05:00|1253.5|1249.5|1252.5|1249|1253.5|1253|1251.5|1248|3498
1585051800000|2020-03-24 12:10:00|1252|1248|1248|1244.5|1254|1251.5|1248|1244.5|8396
1585052100000|2020-03-24 12:15:00|1247.5|1244|1245.5|1241.5|1249.5|1245|1240.5|1240|14055
1585052400000|2020-03-24 12:20:00|1245|1242|1251.5|1247|1257.5|1255|1245|1242|16160
1585052700000|2020-03-24 12:25:00|1251|1247.5|1252.5|1249.5|1252.5|1249.5|1249.5|1246.5|13086
1585053000000|2020-03-24 12:30:00|1252|1250|1245.5|1243|1253|1250.5|1245.5|1243|16426
1585053300000|2020-03-24 12:35:00|1246|1243.5|1248|1246|1249|1246.5|1245.5|1243|11963
1585053600000|2020-03-24 12:40:00|1247.5|1246.5|1246.5|1243.5|1251|1249|1246.5|1243|20543
1585053900000|2020-03-24 12:45:00|1247|1244|1249|1247|1252|1250|1244|1243|40968
1585054200000|2020-03-24 12:50:00|1248.5|1246.5|1252.5|1249.5|1259|1255.5|1248|1246.5|14272
1585054500000|2020-03-24 12:55:00|1252|1248.5|1250|1247|1252|1248.5|1247|1243.5|3595
1585054800000|2020-03-24 13:00:00|1250.5|1247.5|1251.5|1249.5|1251.5|1250.5|1248.5|1245.5|12639
1585055100000|2020-03-24 13:05:00|1251|1249|1255.5|1252|1255.5|1252|1246|1243|14710
1585055400000|2020-03-24 13:10:00|1256.5|1252.5|1257.5|1255|1261|1257.5|1254.5|1252.5|22680
1585055700000|2020-03-24 13:15:00|1257|1254|1252|1249.5|1259|1256.5|1250|1247|23115
1585056000000|2020-03-24 13:20:00|1253|1250|1253.5|1251|1254.5|1252.5|1252|1250|7993
1585056300000|2020-03-24 13:25:00|1253|1251.5|1243|1239|1256.5|1253|1242|1238|17292
1585056600000|2020-03-24 13:30:00|1243.5|1239.5|1233|1228.5|1243.5|1240|1231.5|1227|14693
1585056900000|2020-03-24 13:35:00|1232.5|1229|1233|1229|1237.5|1234|1230|1226|14143
1585057200000|2020-03-24 13:40:00|1232.5|1229.5|1225.5|1222.5|1233.5|1230.5|1223.5|1220.5|21430
1585057500000|2020-03-24 13:45:00|1226.5|1223|1213|1209|1231|1230|1212.5|1206|43916
1585057800000|2020-03-24 13:50:00|1214.5|1209.5|1214|1210|1220|1216.5|1200.5|1197|30940
1585058100000|2020-03-24 13:55:00|1216|1210.5|1229|1224|1238|1235|1216|1210.5|34933
1585058400000|2020-03-24 14:00:00|1229.5|1224.5|1222.5|1220|1231.5|1227|1222.5|1218.5|10017
1585058700000|2020-03-24 14:05:00|1224|1220.5|1213|1211|1224|1221.5|1213|1210|9868
1585059000000|2020-03-24 14:10:00|1212.5|1210.5|1203.5|1202|1213|1210.5|1199|1197|50896
1585059300000|2020-03-24 14:15:00|1204|1202.5|1200|1198|1204.5|1203.5|1198.5|1194.5|50876
1585059600000|2020-03-24 14:20:00|1200.5|1197|1199.5|1195.5|1206.5|1202.5|1196|1192.5|73210
1585059900000|2020-03-24 14:25:00|1200|1196|1203.5|1200.5|1208|1205.5|1198.5|1194.5|55018
1585060200000|2020-03-24 14:30:00|1203|1200|1206|1204|1209.5|1207|1198.5|1197.5|57356
1585060500000|2020-03-24 14:35:00|1205.5|1203.5|1203|1201.5|1208|1206|1199.5|1195.5|44406
1585060800000|2020-03-24 14:40:00|1202.5|1201|1202|1201|1206|1203.5|1200|1197.5|32864
1585061100000|2020-03-24 14:45:00|1200.5|1200.5|1210.5|1206|1210.5|1206.5|1200|1198|36183
1585061400000|2020-03-24 14:50:00|1211|1208|1223.5|1220.5|1229.5|1226|1211|1206|30109
1585061700000|2020-03-24 14:55:00|1224|1221|1233|1231|1233|1231|1223.5|1220.5|29404
1585062000000|2020-03-24 15:00:00|1233.5|1231.5|1232.5|1230.5|1241|1240|1230|1226.5|31850
1585062300000|2020-03-24 15:05:00|1233.5|1230|1238.5|1235|1241.5|1239|1228|1224.5|55295
1585062600000|2020-03-24 15:10:00|1238|1234.5|1240.5|1236|1246.5|1240.5|1232.5|1229|63294
1585062900000|2020-03-24 15:15:00|1240|1235.5|1241|1237.5|1244.5|1239.5|1233|1232.5|54073
1585063200000|2020-03-24 15:20:00|1243|1238|1247|1242.5|1249.5|1245|1239.5|1236|66288
1585063500000|2020-03-24 15:25:00|1246.5|1243|1239|1236.5|1248.5|1246|1239|1236.5|24631
1585063800000|2020-03-24 15:30:00|1238.5|1237|1240|1237.5|1245.5|1243.5|1238|1236.5|36361
1585064100000|2020-03-24 15:35:00|1240.5|1238|1243|1241.5|1245.5|1243|1240|1237.5|36425
1585064400000|2020-03-24 15:40:00|1243.5|1241|1245.5|1243|1249.5|1246|1240.5|1240|31391
1585064700000|2020-03-24 15:45:00|1245|1243.5|1256.5|1254|1259.5|1256|1245|1243.5|382422
1585065000000|2020-03-24 15:50:00|1256|1252.5|1246.5|1244.5|1256|1254|1244|1241.5|33286
1585065300000|2020-03-24 15:55:00|1247|1245|1247|1245.5|1249|1246.5|1242|1240.5|44942
1585065600000|2020-03-24 16:00:00|1247.5|1246|1243.5|1241.5|1252|1250|1241.5|1240.5|54931
1585065900000|2020-03-24 16:05:00|1244|1242|1247.5|1245.5|1247.5|1246|1241|1240|65221
1585066200000|2020-03-24 16:10:00|1248|1246|1229.5|1227.5|1249.5|1248|1228.5|1223|68630
1585066500000|2020-03-24 16:15:00|1229|1226.5|1230.5|1229.5|1233|1230.5|1223|1221.5|50260
1585066800000|2020-03-24 16:20:00|1231|1230|1236|1234|1244|1241|1231|1230|64668
1585067100000|2020-03-24 16:25:00|1236.5|1234.5|1245|1240.5|1245|1242|1233|1231|52518
1585123200000|2020-03-25 08:00:00|1279|1262|1208.5|1200|1279|1267.5|1208.5|1198.5|31475
1585123500000|2020-03-25 08:05:00|1208|1200.5|1223|1217.5|1226.5|1218.5|1199.5|1199|63207
1585123800000|2020-03-25 08:10:00|1222.5|1217|1211.5|1204|1222.5|1217.5|1209|1202|70646
1585124100000|2020-03-25 08:15:00|1212|1204.5|1229.5|1223|1230.5|1223|1212|1204.5|21634
1585124400000|2020-03-25 08:20:00|1230|1227|1256|1250|1256|1250|1230|1227|26692
1585124700000|2020-03-25 08:25:00|1256.5|1250.5|1253.5|1247|1271|1266.5|1248.5|1245|23900
1585125000000|2020-03-25 08:30:00|1253|1247.5|1249|1242|1256.5|1253|1249|1241|32760
1585125300000|2020-03-25 08:35:00|1248.5|1242.5|1254|1249.5|1256|1252.5|1247|1242.5|21641
1585125600000|2020-03-25 08:40:00|1254.5|1250|1253|1250|1255.5|1252|1248|1244|34845
1585125900000|2020-03-25 08:45:00|1252.5|1249.5|1254.5|1251|1254.5|1252|1251.5|1246.5|7782
1585126200000|2020-03-25 08:50:00|1255|1251.5|1257|1251.5|1261.5|1258.5|1255|1250|19232
1585126500000|2020-03-25 08:55:00|1256|1252|1252|1246|1256|1253|1250.5|1245.5|26197
1585126800000|2020-03-25 09:00:00||1246.5||1247.5||1247.5||1246|1185
1585127100000|2020-03-25 09:05:00|1251.5|1248|1256|1250|1256|1253|1248|1243|15662
1585127400000|2020-03-25 09:10:00|1253.5|1250.5|1247.5|1241.5|1257|1252.5|1247.5|1240.5|16023
1585127700000|2020-03-25 09:15:00|1244.5|1242|1253|1248|1253|1248|1241.5|1239.5|21183
1585128000000|2020-03-25 09:20:00|1252|1248.5|1251|1247|1253|1248.5|1245|1243|21409
1585128300000|2020-03-25 09:25:00|1250.5|1246.5|1254|1249.5|1255|1250.5|1246|1244.5|30297
1585128600000|2020-03-25 09:30:00|1253.5|1250|1256.5|1252.5|1257|1252.5|1251.5|1249.5|28504
1585128900000|2020-03-25 09:35:00|1256|1253|1252|1249.5|1257|1254|1250.5|1249.5|19859
1585129200000|2020-03-25 09:40:00|1251.5|1248.5|1247|1243.5|1252.5|1251|1244|1242.5|23952
1585129500000|2020-03-25 09:45:00|1247.5|1244.5|1249|1246|1250|1246|1240|1236.5|13308
1585129800000|2020-03-25 09:50:00|1248.5|1246.5|1240|1237|1249|1246.5|1240|1237|51209
1585130100000|2020-03-25 09:55:00|1239.5|1237.5|1246.5|1242|1247|1244|1238|1237|46959
1585130400000|2020-03-25 10:00:00|1246|1242.5|1233.5|1230|1247|1242.5|1223.5|1221.5|17549
1585130700000|2020-03-25 10:05:00|1233|1230.5|1231.5|1228|1240.5|1235.5|1231.5|1228|8630
1585131000000|2020-03-25 10:10:00|1231|1227.5|1227.5|1223.5|1231|1228.5|1226.5|1223.5|8668
1585131300000|2020-03-25 10:15:00|1227|1222.5|1228|1225.5|1232|1228.5|1227|1222.5|9375
1585131600000|2020-03-25 10:20:00|1228.5|1226|1230.5|1228|1233.5|1230.5|1228|1225.5|32148
1585131900000|2020-03-25 10:25:00|1228|1227.5|1232|1229|1234.5|1232|1226.5|1224|23617
1585132200000|2020-03-25 10:30:00|1231.5|1228.5|1229.5|1227|1232|1229.5|1228|1226|14277
1585132500000|2020-03-25 10:35:00|1229|1226.5|1235.5|1233|1236.5|1235|1226|1224|18533
1585132800000|2020-03-25 10:40:00|1236.5|1233.5|1227|1223.5|1236.5|1233.5|1221|1220.5|56419
1585133100000|2020-03-25 10:45:00|1226.5|1223|1219.5|1216|1227|1224.5|1215.5|1211.5|53046
1585133400000|2020-03-25 10:50:00|1220.5|1215.5|1207.5|1203.5|1221|1218|1206|1202|38627
1585133700000|2020-03-25 10:55:00|1207|1204|1208|1204|1213.5|1213|1206|1203.5|16712
1585134000000|2020-03-25 11:00:00|1207.5|1203.5|1209|1205.5|1211|1206.5|1206.5|1203.5|5641
1585134300000|2020-03-25 11:05:00|1209.5|1206|1217|1212|1224|1219|1208.5|1206|23302
1585134600000|2020-03-25 11:10:00|1216|1211|1209.5|1206|1216|1211|1209|1206|12224
1585134900000|2020-03-25 11:15:00|1209|1205|1214|1210|1215|1210|1203|1201|30040
1585135200000|2020-03-25 11:20:00|1213.5|1209.5|1205.5|1202|1214|1210|1205.5|1202|15114
1585135500000|2020-03-25 11:25:00|1205|1202.5|1203.5|1200.5|1206.5|1204.5|1200.5|1197.5|29996
1585135800000|2020-03-25 11:30:00|1204.5|1201|1200|1197|1205|1201.5|1199.5|1196.5|14755
1585136100000|2020-03-25 11:35:00|1199.5|1196|1194.5|1190.5|1199.5|1196|1192|1189|22882
1585136400000|2020-03-25 11:40:00|1195|1191|1213|1208|1213|1208|1194.5|1191|17006
1585136700000|2020-03-25 11:45:00|1213.5|1208.5|1211.5|1209|1213.5|1211|1210.5|1208|7026
1585137000000|2020-03-25 11:50:00|1211|1208.5|1215.5|1212|1215.5|1212|1205.5|1202|20213
1585137300000|2020-03-25 11:55:00|1215|1211.5|1234|1228|1234|1229.5|1214|1211.5|8311
1585137600000|2020-03-25 12:00:00|1240.5|1227|1223|1217|1240.5|1236|1219.5|1213.5|21262
1585137900000|2020-03-25 12:05:00|1222.5|1216.5|1216|1213.5|1223.5|1220.5|1214|1213|9120
1585138200000|2020-03-25 12:10:00|1215.5|1213|1221.5|1217.5|1222|1217.5|1214.5|1210.5|10498
1585138500000|2020-03-25 12:15:00|1221|1218|1212|1209|1221|1218.5|1212|1209|6800
1585138800000|2020-03-25 12:20:00|1211.5|1209.5|1204|1202|1214|1210.5|1204|1202|6634
1585139100000|2020-03-25 12:25:00|1204.5|1202.5|1210.5|1207|1212|1210|1204.5|1202|9860
1585139400000|2020-03-25 12:30:00|1211|1207.5|1213|1210|1214|1210.5|1210.5|1207.5|1783
1585139700000|2020-03-25 12:35:00|1212.5|1209.5|1201.5|1198|1212.5|1209.5|1198.5|1197|20713
1585140000000|2020-03-25 12:40:00|1202|1198.5|1205|1201.5|1206.5|1203.5|1202|1197.5|6435
1585140300000|2020-03-25 12:45:00|1204.5|1201|1201.5|1198|1204.5|1201|1199.5|1196.5|8463
1585140600000|2020-03-25 12:50:00|1202|1198.5|1196.5|1193|1203.5|1201.5|1196|1191|34661
1585140900000|2020-03-25 12:55:00|1197|1193.5|1204.5|1200.5|1204.5|1200.5|1193.5|1191|19696
1585141200000|2020-03-25 13:00:00|1205|1201|1205|1202|1205.5|1202|1193.5|1191.5|21697
1585141500000|2020-03-25 13:05:00|1205.5|1202.5|1200|1196|1209.5|1207|1199.5|1196|12270
1585141800000|2020-03-25 13:10:00|1199.5|1196.5|1197.5|1195|1200.5|1198|1196|1194.5|21921
1585142100000|2020-03-25 13:15:00|1197|1194.5|1197.5|1195|1200|1197.5|1194.5|1191.5|9082
1585142400000|2020-03-25 13:20:00|1199|1195.5|1195|1191.5|1199|1196|1188.5|1185|20655
1585142700000|2020-03-25 13:25:00|1194.5|1192|1191.5|1189.5|1194.5|1194|1191.5|1189.5|14363
1585143000000|2020-03-25 13:30:00|1192|1190.5|1188|1185.5|1193.5|1190.5|1175|1172|50011
1585143300000|2020-03-25 13:35:00|1187.5|1185|1194.5|1192|1194.5|1193|1184|1182.5|27564
1585143600000|2020-03-25 13:40:00|1194|1192.5|1184.5|1182|1194.5|1193.5|1182.5|1181|64784
1585143900000|2020-03-25 13:45:00|1185|1181.5|1172.5|1171|1187.5|1186|1171.5|1171|50369
1585144200000|2020-03-25 13:50:00|1172|1170|1174|1172|1181|1178.5|1171.5|1168|48497
1585144500000|2020-03-25 13:55:00|1173.5|1170|1169.5|1167|1176.5|1174.5|1169.5|1167|15326
1585144800000|2020-03-25 14:00:00|1169|1166.5|1163|1160.5|1171.5|1169.5|1163|1160.5|32865
1585145100000|2020-03-25 14:05:00|1162.5|1161|1154.5|1151|1163|1161|1152|1150|103742
1585145400000|2020-03-25 14:10:00|1154|1151.5|1155|1152|1163|1158.5|1149|1145|77716
1585145700000|2020-03-25 14:15:00|1157|1151.5|1151.5|1149.5|1163.5|1160|1151|1148.5|49411
1585146000000|2020-03-25 14:20:00|1152.5|1150|1155.5|1154|1158|1156|1152.5|1150|25277
1585146300000|2020-03-25 14:25:00|1156.5|1154.5|1153.5|1152|1160|1158|1149.5|1148.5|38512
1585146600000|2020-03-25 14:30:00|1154|1152.5|1157|1155.5|1157|1156|1149.5|1149|20358
1585146900000|2020-03-25 14:35:00|1157.5|1156|1150.5|1148|1158|1156.5|1148|1146.5|35076
1585147200000|2020-03-25 14:40:00|1150|1147.5|1169|1165|1169|1165|1146|1143|55534
1585147500000|2020-03-25 14:45:00|1168|1165.5|1160.5|1156.5|1172.5|1170.5|1158.5|1155.5|34453
1585147800000|2020-03-25 14:50:00|1160|1156|1155.5|1153.5|1162|1159.5|1153.5|1152|18053
1585148100000|2020-03-25 14:55:00|1155|1153|1174.5|1171.5|1175|1172|1154.5|1152|14405
1585148400000|2020-03-25 15:00:00|1174|1171|1169.5|1166|1174.5|1171.5|1162|1161|64901
1585148700000|2020-03-25 15:05:00|1169|1165.5|1182|1179|1187.5|1183|1168.5|1165.5|30905
1585149000000|2020-03-25 15:10:00|1181.5|1177.5|1194.5|1189.5|1194.5|1190|1179.5|1175|32198
1585149300000|2020-03-25 15:15:00|1193.5|1190|1194.5|1191|1196|1193.5|1189|1186.5|38711
1585149600000|2020-03-25 15:20:00|1194|1191.5|1195|1192.5|1197.5|1193|1187.5|1185|38701
1585149900000|2020-03-25 15:25:00|1196.5|1193|1209|1206.5|1210.5|1206.5|1196.5|1192.5|32148
1585150200000|2020-03-25 15:30:00|1208.5|1206|1209|1206.5|1209|1206.5|1198.5|1197|33344
1585150500000|2020-03-25 15:35:00|1208.5|1207|1217|1214|1217|1214.5|1208.5|1206.5|42532
1585150800000|2020-03-25 15:40:00|1216.5|1214.5|1225|1222|1226|1222|1210.5|1208|47071
1585151100000|2020-03-25 15:45:00|1225.5|1222.5|1232|1229.5|1236.5|1234.5|1224|1221.5|92990
1585151400000|2020-03-25 15:50:00|1231.5|1229|1226|1223.5|1234.5|1231.5|1220|1218|56722
1585151700000|2020-03-25 15:55:00|1226.5|1224|1224.5|1221|1235|1234|1224|1220.5|58817
1585152000000|2020-03-25 16:00:00|1224|1221.5|1227|1225.5|1227.5|1227|1219.5|1217|80074
1585152300000|2020-03-25 16:05:00|1227.5|1226|1223.5|1222.5|1228.5|1228|1222|1221|50496
1585152600000|2020-03-25 16:10:00|1223|1223|1225|1224|1225.5|1224.5|1222.5|1221.5|48582
1585152900000|2020-03-25 16:15:00|1225.5|1224.5|1229|1228|1230|1229|1225|1224|47431
1585153200000|2020-03-25 16:20:00|1229.5|1228.5|1236|1234.5|1237.5|1236.5|1228|1227|50880
1585153500000|2020-03-25 16:25:00|1236.5|1235|1235.5|1232.5|1239|1238.5|1230.5|1229.5|69191
1585209600000|2020-03-26 08:00:00|1213.5|1205|1196.5|1188.5|1213.5|1206.5|1196|1188|11031
1585209900000|2020-03-26 08:05:00|1196|1189|1237|1224|1238|1224|1189|1188.5|15947
1585210200000|2020-03-26 08:10:00|1236.5|1223.5|1235.5|1231|1239|1231|1223.5|1219.5|47913
1585210500000|2020-03-26 08:15:00|1236|1231.5|1237|1231|1243.5|1234.5|1226.5|1220|28939
1585210800000|2020-03-26 08:20:00|1236.5|1231.5|1234.5|1228|1244.5|1239.5|1227.5|1222|26370
1585211100000|2020-03-26 08:25:00|1232|1228.5|1239.5|1235.5|1240|1236|1231|1227.5|23459
1585211400000|2020-03-26 08:30:00|1240|1236|1243.5|1238.5|1251|1247.5|1236.5|1232|34870
1585211700000|2020-03-26 08:35:00|1244|1241.5|1247.5|1243.5|1251|1246.5|1244|1241.5|8697
1585212000000|2020-03-26 08:40:00|1247|1244.5|1243|1239|1248|1244.5|1241|1235|9171
1585212300000|2020-03-26 08:45:00|1242.5|1239.5|1247.5|1243.5|1252.5|1250|1242.5|1238.5|14473
1585212600000|2020-03-26 08:50:00|1246.5|1244|1240|1236.5|1246.5|1244|1239.5|1236|7085
1585212900000|2020-03-26 08:55:00|1239.5|1236|1248|1245.5|1249|1246|1235|1232.5|19292
1585213200000|2020-03-26 09:00:00|1248.5|1246|1247.5|1245|1251|1249|1245.5|1243|15842
1585213500000|2020-03-26 09:05:00|1248|1245.5|1236|1233|1252|1248|1235|1232.5|11570
1585213800000|2020-03-26 09:10:00|1236.5|1233.5|1229|1221.5|1240|1237|1229|1221|8838
1585214100000|2020-03-26 09:15:00|1228|1221|1225|1220|1228|1221.5|1220|1215|58066
1585214400000|2020-03-26 09:20:00|1224.5|1219.5|1223.5|1218.5|1224.5|1219.5|1221|1217|59390
1585214700000|2020-03-26 09:25:00|1224.5|1219|1225.5|1222|1227|1223.5|1223.5|1218.5|13429
1585215000000|2020-03-26 09:30:00|1226|1222.5|1229|1224|1229.5|1227.5|1216.5|1211.5|21631
1585215300000|2020-03-26 09:35:00|1229.5|1224.5|1240|1237.5|1240|1237.5|1229.5|1224.5|22519
1585215600000|2020-03-26 09:40:00|1240.5|1237|1235.5|1233.5|1242|1238|1235.5|1233|12054
1585215900000|2020-03-26 09:45:00|1235|1233|1238.5|1236|1241|1238.5|1235|1233|15754
1585216200000|2020-03-26 09:50:00|1238|1236.5|1236.5|1235|1239|1238|1235|1233.5|12243
1585216500000|2020-03-26 09:55:00|1238|1235.5|1238.5|1236.5|1245|1240.5|1234|1232|56666
1585216800000|2020-03-26 10:00:00|1238|1237|1235|1233|1238|1237.5|1232|1231|13456
1585217100000|2020-03-26 10:05:00|1234.5|1232.5|1227|1225|1234.5|1232.5|1227|1225|3689
1585217400000|2020-03-26 10:10:00|1227.5|1225.5|1235.5|1233|1237|1235|1226|1224.5|16356
1585217700000|2020-03-26 10:15:00|1235|1232.5|1229.5|1227|1235|1233|1229|1226|19906
1585218000000|2020-03-26 10:20:00|1229|1227.5|1232.5|1229|1244.5|1241.5|1229|1227.5|24511
1585218300000|2020-03-26 10:25:00|1232|1229.5|1237|1234.5|1237|1234.5|1230.5|1227|7404
1585218600000|2020-03-26 10:30:00|1238.5|1235|1235.5|1232.5|1238.5|1237|1231.5|1228.5|11162
1585218900000|2020-03-26 10:35:00|1236|1233|1237|1234.5|1239.5|1235.5|1235|1231|8732
1585219200000|2020-03-26 10:40:00|1236.5|1238|1235.5|1232.5|1239.5|1238|1229.5|1228|28902
1585219500000|2020-03-26 10:45:00|1236|1233|1243.5|1241|1244.5|1241|1236|1233|14706
1585219800000|2020-03-26 10:50:00|1244|1241.5|1247.5|1244.5|1250|1247.5|1244|1240.5|21166
1585220100000|2020-03-26 10:55:00|1247|1244|1249.5|1248|1252.5|1250|1244|1241.5|14573
1585220400000|2020-03-26 11:00:00|1249|1247.5|1243|1241|1249.5|1247.5|1240.5|1238.5|5907
1585220700000|2020-03-26 11:05:00|1242.5|1240.5|1233.5|1231.5|1244|1241|1229|1227.5|25242
1585221000000|2020-03-26 11:10:00|1234|1232|1230.5|1229|1236|1233.5|1230|1228|3510
1585221300000|2020-03-26 11:15:00|1232|1229.5|1230|1228|1232|1230|1226|1225|11433
1585221600000|2020-03-26 11:20:00|1230.5|1228.5|1227|1225|1231|1230.5|1226|1224.5|14359
1585221900000|2020-03-26 11:25:00|1226.5|1225.5|1224.5|1222.5|1226.5|1225.5|1220|1218|10526
1585222200000|2020-03-26 11:30:00|1224|1222|1226.5|1224|1227|1224.5|1222.5|1221|6954
1585222500000|2020-03-26 11:35:00|1227|1224.5|1226.5|1224|1228|1226.5|1225.5|1224|3163
1585222800000|2020-03-26 11:40:00|1226|1224.5|1223.5|1221.5|1226.5|1225|1220.5|1218.5|16974
1585223100000|2020-03-26 11:45:00|1224|1222|1224|1222.5|1226|1224|1221|1219.5|16626
1585223400000|2020-03-26 11:50:00|1224.5|1223|1226.5|1225|1228|1226|1224|1222.5|8003
1585223700000|2020-03-26 11:55:00|1227|1224.5|1231.5|1229|1233.5|1231.5|1225.5|1224.5|11576
1585224000000|2020-03-26 12:00:00|1234|1229.5|1227|1225|1236.5|1234.5|1222.5|1222|23483
1585224300000|2020-03-26 12:05:00|1226.5|1224.5|1220|1217.5|1228|1226|1217.5|1217|16755
1585224600000|2020-03-26 12:10:00|1220.5|1218|1220.5|1219|1222|1219.5|1218.5|1217.5|5464
1585224900000|2020-03-26 12:15:00|1220|1218.5|1222.5|1220|1223|1220|1218|1216|7597
1585225200000|2020-03-26 12:20:00|1222|1220.5|1225|1222.5|1226|1223.5|1222|1220.5|9613
1585225500000|2020-03-26 12:25:00|1225.5|1223|1224.5|1222.5|1230|1226.5|1221.5|1221|17713
1585225800000|2020-03-26 12:30:00|1225|1222|1230.5|1227|1235.5|1232.5|1225|1221.5|15967
1585226100000|2020-03-26 12:35:00|1231|1227.5|1230.5|1227|1231.5|1228.5|1223|1222.5|8134
1585226400000|2020-03-26 12:40:00|1231|1227.5|1228.5|1225.5|1232.5|1229|1228.5|1225.5|6970
1585226700000|2020-03-26 12:45:00|1229|1225|1229|1226.5|1231.5|1228.5|1227|1225|6677
1585227000000|2020-03-26 12:50:00|1229.5|1227|1225|1223|1229.5|1227.5|1224.5|1222.5|1859
1585227300000|2020-03-26 12:55:00|1224|1223.5|1227.5|1225|1229|1226|1224|1222|12994
1585227600000|2020-03-26 13:00:00|1227|1224.5|1229.5|1227.5|1229.5|1227.5|1221.5|1221|5193
1585227900000|2020-03-26 13:05:00|1229|1227|1230.5|1228|1232.5|1229.5|1225.5|1224|12553
1585228200000|2020-03-26 13:10:00|1228|1227.5|1232|1230|1233.5|1230|1228|1225.5|22018
1585228500000|2020-03-26 13:15:00|1231.5|1229.5|1232.5|1231|1232.5|1231|1228|1226|30363
1585228800000|2020-03-26 13:20:00|1233|1230.5|1227.5|1225|1234|1231|1223|1222|37958
1585229100000|2020-03-26 13:25:00|1227|1224|1225.5|1224|1227.5|1225.5|1222.5|1220.5|26885
1585229400000|2020-03-26 13:30:00|1226.5|1223.5|1224.5|1222.5|1228|1225.5|1223.5|1221|34901
1585229700000|2020-03-26 13:35:00|1223.5|1222|1224.5|1222.5|1228.5|1226|1222.5|1221|29418
1585230000000|2020-03-26 13:40:00|1224|1222|1226|1223.5|1227|1225|1221|1219.5|28037
1585230300000|2020-03-26 13:45:00|1225.5|1224|1223|1220.5|1229|1226.5|1223|1220.5|26525
1585230600000|2020-03-26 13:50:00|1222.5|1220|1225.5|1224|1228.5|1226.5|1220|1218|24585
1585230900000|2020-03-26 13:55:00|1225|1224.5|1221.5|1218.5|1226|1224.5|1221.5|1218.5|33857
1585231200000|2020-03-26 14:00:00|1221|1219|1218.5|1216|1221|1219|1216.5|1215.5|14129
1585231500000|2020-03-26 14:05:00|1219|1216.5|1225|1222|1226.5|1224|1218.5|1216.5|23054
1585231800000|2020-03-26 14:10:00|1224.5|1221.5|1214.5|1212.5|1224.5|1222.5|1214.5|1212.5|28288
1585232100000|2020-03-26 14:15:00|1215|1213|1221.5|1219.5|1228.5|1224.5|1215|1213|32494
1585232400000|2020-03-26 14:20:00|1221|1220|1225|1223|1226.5|1223|1219|1218.5|21966
1585232700000|2020-03-26 14:25:00|1224.5|1222.5|1225|1223.5|1226.5|1225|1221.5|1220|34563
1585233000000|2020-03-26 14:30:00|1225.5|1223|1226|1224.5|1229|1227.5|1222.5|1221|122754
1585233300000|2020-03-26 14:35:00|1225.5|1224|1219|1217.5|1228|1225.5|1219|1217.5|70876
1585233600000|2020-03-26 14:40:00|1218.5|1217|1225.5|1223.5|1229|1227.5|1216|1215.5|44813
1585233900000|2020-03-26 14:45:00|1226|1224|1223.5|1221|1226|1224.5|1220|1219.5|13600
1585234200000|2020-03-26 14:50:00|1224|1221.5|1224.5|1223|1228.5|1226|1222.5|1220.5|18414
1585234500000|2020-03-26 14:55:00|1225|1223.5|1216.5|1214|1226.5|1224.5|1216.5|1213.5|54845
1585234800000|2020-03-26 15:00:00|1217.5|1214.5|1220|1217.5|1220.5|1218.5|1215.5|1214|16831
1585235100000|2020-03-26 15:05:00|1220.5|1218|1220.5|1219|1222.5|1220.5|1215|1213.5|13501
1585235400000|2020-03-26 15:10:00|1221|1219.5|1223.5|1222|1225.5|1225|1219.5|1217.5|42742
1585235700000|2020-03-26 15:15:00|1224|1222.5|1226.5|1224|1226.5|1225|1222|1221|17104
1585236000000|2020-03-26 15:20:00|1227.5|1225|1226|1224|1232|1230.5|1224.5|1223.5|60542
1585236300000|2020-03-26 15:25:00|1225.5|1223.5|1225|1223.5|1227|1226.5|1223.5|1222.5|13525
1585236600000|2020-03-26 15:30:00|1225.5|1224|1226|1224|1227|1226|1224|1223|25614
1585236900000|2020-03-26 15:35:00|1225.5|1223.5|1224.5|1223.5|1227.5|1226|1224|1223|20349
1585237200000|2020-03-26 15:40:00|1224|1223|1226|1224|1227|1225.5|1223.5|1222.5|504537
1585237500000|2020-03-26 15:45:00|1225.5|1224.5|1225.5|1224|1227.5|1226|1222.5|1222|21558
1585237800000|2020-03-26 15:50:00|1225|1224.5|1225|1224|1227|1225.5|1224|1223.5|34025
1585238100000|2020-03-26 15:55:00|1224.5|1223.5|1226|1224|1227.5|1225.5|1221|1220|34800
1585238400000|2020-03-26 16:00:00|1225.5|1224.5|1226|1224|1227.5|1226|1224|1222.5|25866
1585238700000|2020-03-26 16:05:00|1226.5|1224.5|1226|1224|1226.5|1225.5|1224.5|1224|44911
1585239000000|2020-03-26 16:10:00|1225.5|1224.5|1225|1224|1227|1225.5|1225|1223.5|54188
1585239300000|2020-03-26 16:15:00|1225.5|1224.5|1225.5|1224|1227|1225.5|1224|1223.5|40776
1585239600000|2020-03-26 16:20:00|1226|1224.5|1226|1224.5|1229|1227.5|1224|1222|90658
1585239900000|2020-03-26 16:25:00|1225.5|1224|1232.5|1230|1236|1234|1224.5|1223.5|55733
1585296000000|2020-03-27 08:00:00|1236|1217.5|1219.5|1200.5|1236|1219|1200|1192.5|12123
1585296300000|2020-03-27 08:05:00|1219|1201|1227.5|1222|1228|1222.5|1211|1200|9497
1585296600000|2020-03-27 08:10:00|1227|1221.5|1229|1222.5|1230|1227|1218.5|1214|11797
1585296900000|2020-03-27 08:15:00|1229.5|1225.5|1224.5|1220|1230|1225.5|1224|1219.5|4501
1585297200000|2020-03-27 08:20:00|1225|1220.5|1232|1228.5|1232|1228.5|1224.5|1220.5|16523
1585297500000|2020-03-27 08:25:00|1231.5|1228|1236|1233|1236|1234|1231.5|1226.5|6110
1585297800000|2020-03-27 08:30:00|1235.5|1233.5|1235.5|1230.5|1240|1237|1235|1230|6654
1585298100000|2020-03-27 08:35:00|1236|1231|1233|1228.5|1240|1236.5|1233|1227.5|4684
1585298400000|2020-03-27 08:40:00|1233.5|1229|1228.5|1223.5|1234|1230|1228.5|1223|1863
1585298700000|2020-03-27 08:45:00|1229|1224|1228.5|1223|1237|1232|1228.5|1222.5|11469
1585299000000|2020-03-27 08:50:00|1229|1223.5|1230|1226|1230|1227|1228|1223|3002
1585299300000|2020-03-27 08:55:00|1229.5|1225.5|1226|1222.5|1229.5|1226|1223|1220.5|8122
1585299600000|2020-03-27 09:00:00|1226.5|1223|1223|1220|1231.5|1230|1223|1219|15618
1585299900000|2020-03-27 09:05:00|1224.5|1220.5|1223|1220.5|1226|1223.5|1216|1213.5|17154
1585300200000|2020-03-27 09:10:00|1222.5|1220|1212|1210|1222.5|1220|1210|1208|8399
1585300500000|2020-03-27 09:15:00|1211.5|1209|1210|1208|1212.5|1210.5|1209.5|1208|7029
1585300800000|2020-03-27 09:20:00|1210.5|1208.5|1208|1206.5|1212|1210|1208|1206.5|3476
1585301100000|2020-03-27 09:25:00|1207.5|1205.5|1221.5|1218|1221.5|1218|1207.5|1205.5|12786
1585301400000|2020-03-27 09:30:00|1221|1217.5|1228.5|1226.5|1232|1230|1220|1217|15114
1585301700000|2020-03-27 09:35:00|1229|1227|1228|1226|1230|1227.5|1221.5|1218.5|25574
1585302000000|2020-03-27 09:40:00|1227.5|1226.5|1223.5|1221.5|1230|1229|1220|1217.5|12195
1585302300000|2020-03-27 09:45:00|1223|1221|1228.5|1226|1228.5|1226|1221|1219|7828
1585302600000|2020-03-27 09:50:00|1228|1226.5|1227|1225|1229.5|1228.5|1225.5|1224|11987
1585302900000|2020-03-27 09:55:00|1227.5|1225.5|1228|1226|1229|1227|1225.5|1224.5|4354
1585303200000|2020-03-27 10:00:00|1228.5|1226.5|1227|1225.5|1229.5|1228|1227|1225|7943
1585303500000|2020-03-27 10:05:00|1226.5|1224.5|1229|1227.5|1231.5|1230|1224|1222.5|15402
1585303800000|2020-03-27 10:10:00|1228.5|1227|1231|1229.5|1232.5|1230.5|1227.5|1226.5|15512
1585304100000|2020-03-27 10:15:00|1230.5|1229|1228.5|1227|1230.5|1229.5|1227.5|1226.5|90323
1585304400000|2020-03-27 10:20:00|1229|1228.5|1229|1228|1235|1233|1229|1227.5|24378
1585304700000|2020-03-27 10:25:00|1229.5|1228.5|1238|1236|1238.5|1237|1228|1227.5|19474
1585305000000|2020-03-27 10:30:00|1237.5|1235.5|1238|1236|1239|1236|1235|1234|6793
1585305300000|2020-03-27 10:35:00|1239|1235.5|1224.5|1221.5|1239|1235.5|1222|1216.5|200204
1585305600000|2020-03-27 10:40:00|1225.5|1223.5|1213.5|1209.5|1228|1224|1210.5|1208|23310
1585305900000|2020-03-27 10:45:00|1214.5|1210|1214.5|1211|1220.5|1216.5|1213.5|1210|6514
1585306200000|2020-03-27 10:50:00|1214|1211.5|1211|1207|1216|1215|1210|1206|4600
1585306500000|2020-03-27 10:55:00|1210|1206|1206.5|1205|1211|1209.5|1206.5|1204.5|7315
1585306800000|2020-03-27 11:00:00|1207|1205.5|1215|1212.5|1215|1212.5|1205.5|1205|12974
1585307100000|2020-03-27 11:05:00|1215.5|1213|1220|1216.5|1221|1219|1214.5|1212.5|15374
1585307400000|2020-03-27 11:10:00|1219.5|1216|1215|1211|1219.5|1216.5|1213.5|1210.5|6279
1585307700000|2020-03-27 11:15:00|1216|1211.5|1225|1221.5|1225.5|1221.5|1215|1211.5|9064
1585308000000|2020-03-27 11:20:00|1225.5|1221|1232|1229|1232.5|1229|1224|1220.5|15660
1585308300000|2020-03-27 11:25:00|1232.5|1229.5|1233.5|1229.5|1240.5|1239.5|1230.5|1229|25753
1585308600000|2020-03-27 11:30:00|1233|1230|1238.5|1235.5|1239|1236|1233|1230|5679
1585308900000|2020-03-27 11:35:00|1237.5|1235|1227|1223.5|1238.5|1236|1227|1223|12391
1585309200000|2020-03-27 11:40:00|1226.5|1223|1213.5|1210|1227|1223|1213.5|1210|13355
1585309500000|2020-03-27 11:45:00|1213|1209.5|1213.5|1210|1216|1211|1210|1208|18604
1585309800000|2020-03-27 11:50:00|1212|1210.5|1204.5|1202.5|1213.5|1210.5|1203.5|1200|28446
1585310100000|2020-03-27 11:55:00|1205|1203|1202.5|1196|1206.5|1204|1196|1193|8982
1585310400000|2020-03-27 12:00:00|1204.5|1201|1206.5|1201.5|1206.5|1201.5|1200|1198.5|6715
1585310700000|2020-03-27 12:05:00|1207|1202|1208.5|1204|1213.5|1208|1207|1202|9568
1585311000000|2020-03-27 12:10:00|1208|1203.5|1202.5|1200.5|1208|1203.5|1202.5|1200|5553
1585311300000|2020-03-27 12:15:00|1204|1200|1210.5|1205.5|1213.5|1208|1204|1200|6579
1585311600000|2020-03-27 12:20:00|1210|1205|1212|1207.5|1213|1210.5|1207.5|1204|7669
1585311900000|2020-03-27 12:25:00|1212.5|1208|1212|1208|1213|1208.5|1209|1205.5|9603
1585312200000|2020-03-27 12:30:00|1211.5|1208.5|1203|1200.5|1212|1208.5|1202|1199|10841
1585312500000|2020-03-27 12:35:00|1203.5|1201|1200|1198|1205|1203.5|1200|1198|21343
1585312800000|2020-03-27 12:40:00|1201|1198.5|1203.5|1201.5|1207.5|1203.5|1201|1198.5|13428
1585313100000|2020-03-27 12:45:00|1203|1200.5|1198|1196.5|1204|1202|1197.5|1196.5|18781
1585313400000|2020-03-27 12:50:00|1198.5|1196|1196.5|1194.5|1198.5|1196.5|1194|1192|15698
1585313700000|2020-03-27 12:55:00|1196|1195|1202.5|1199|1202.5|1199|1195.5|1193.5|15246
1585314000000|2020-03-27 13:00:00|1201.5|1199.5|1195.5|1192.5|1203.5|1202|1195|1191.5|19691
1585314300000|2020-03-27 13:05:00|1195|1191.5|1189|1186|1195|1191.5|1185|1182.5|28305
1585314600000|2020-03-27 13:10:00|1188.5|1185.5|1183.5|1180.5|1189|1187.5|1182.5|1180.5|22588
1585314900000|2020-03-27 13:15:00|1183|1180|1191|1187.5|1191|1187.5|1180|1179|14009
1585315200000|2020-03-27 13:20:00|1190.5|1187|1192.5|1189|1192.5|1189|1184.5|1181.5|18246
1585315500000|2020-03-27 13:25:00|1192|1188.5|1200.5|1197|1201.5|1197|1192|1188.5|10780
1585315800000|2020-03-27 13:30:00|1201|1197.5|1200.5|1197|1205|1201|1198.5|1194.5|15791
1585316100000|2020-03-27 13:35:00|1201|1197.5|1201.5|1199.5|1209.5|1205|1201|1197.5|10920
1585316400000|2020-03-27 13:40:00|1201|1199|1200|1197.5|1203.5|1201|1196.5|1195.5|17096
1585316700000|2020-03-27 13:45:00|1200.5|1198|1200.5|1198|1205|1202|1200.5|1198|12251
1585317000000|2020-03-27 13:50:00|1201|1198.5|1198.5|1196.5|1202.5|1200.5|1198.5|1196.5|10047
1585317300000|2020-03-27 13:55:00|1198|1196|1198.5|1196|1202.5|1200.5|1198|1195.5|12999
1585317600000|2020-03-27 14:00:00|1198|1195.5|1195.5|1194|1201|1200|1195|1193.5|17436
1585317900000|2020-03-27 14:05:00|1196|1194.5|1201|1199.5|1202|1200|1196|1194.5|22737
1585318200000|2020-03-27 14:10:00|1201.5|1200|1196.5|1194.5|1204.5|1202.5|1196.5|1194.5|25634
1585318500000|2020-03-27 14:15:00|1195|1194|1194.5|1192.5|1198|1196.5|1190.5|1189.5|210754
1585318800000|2020-03-27 14:20:00|1195|1193|1209|1206|1209.5|1206|1194.5|1193|61214
1585319100000|2020-03-27 14:25:00|1208.5|1205.5|1202|1200.5|1209.5|1205.5|1201|1199.5|40013
1585319400000|2020-03-27 14:30:00|1202.5|1201|1201.5|1200|1205.5|1204|1199.5|1198|63556
1585319700000|2020-03-27 14:35:00|1202|1199.5|1200.5|1199|1206.5|1205|1200|1198.5|54418
1585320000000|2020-03-27 14:40:00|1200|1198.5|1201.5|1199|1204.5|1202.5|1194.5|1192.5|39267
1585320300000|2020-03-27 14:45:00|1201|1198|1202|1200.5|1203|1200.5|1198|1196.5|17807
1585320600000|2020-03-27 14:50:00|1201.5|1200|1210|1208.5|1210|1208.5|1200|1199|17734
1585320900000|2020-03-27 14:55:00|1210.5|1209|1215.5|1212.5|1216|1212.5|1205|1203.5|26228
1585321200000|2020-03-27 15:00:00|1216|1213|1221.5|1220|1221.5|1220.5|1215|1213|20696
1585321500000|2020-03-27 15:05:00|1222|1220.5|1226.5|1225|1233.5|1231.5|1222|1220|48962
1585321800000|2020-03-27 15:10:00|1226|1225.5|1225.5|1223|1228|1226|1224.5|1222|63434
1585322100000|2020-03-27 15:15:00|1226|1224|1228.5|1225.5|1230|1228.5|1224|1222.5|25628
1585322400000|2020-03-27 15:20:00|1228|1226|1234|1232|1234|1232|1227|1225|77358
1585322700000|2020-03-27 15:25:00|1233.5|1231.5|1233|1231.5|1235|1233|1231|1230|49070
1585323000000|2020-03-27 15:30:00|1234|1232|1237.5|1235.5|1238.5|1236.5|1232.5|1231|40188
1585323300000|2020-03-27 15:35:00|1238|1236|1235|1233|1239.5|1238|1230|1228.5|18794
1585323600000|2020-03-27 15:40:00|1235.5|1233.5|1232.5|1230|1237.5|1236.5|1230.5|1229.5|24762
1585323900000|2020-03-27 15:45:00|1233.5|1231|1234.5|1234|1234.5|1234|1229|1228|12615
1585324200000|2020-03-27 15:50:00|1235|1233.5|1235|1233.5|1237.5|1234|1228.5|1227.5|22671
1585324500000|2020-03-27 15:55:00|1236|1234|1235.5|1235|1239|1237.5|1234.5|1233.5|19101
1585324800000|2020-03-27 16:00:00|1236|1234.5|1240.5|1239|1241|1239|1232|1231|32297
1585325100000|2020-03-27 16:05:00|1241|1239.5|1240.5|1239.5|1243|1242|1237.5|1236|34944
1585325400000|2020-03-27 16:10:00|1241|1240|1242.5|1241|1245|1243.5|1239|1238|28626
1585325700000|2020-03-27 16:15:00|1242|1240.5|1243|1241.5|1243|1241.5|1239|1237.5|32047
1585326000000|2020-03-27 16:20:00|1242.5|1242|1243|1241.5|1244.5|1243.5|1240.5|1239|34224
1585326300000|2020-03-27 16:25:00|1243.5|1242.5|1245|1243.5|1245|1244|1240.5|1239|37021
1585551600000|2020-03-30 07:00:00|1250|1235.5|1269|1251|1270|1251|1247.5|1235.5|13337
1585551900000|2020-03-30 07:05:00|1269.5|1251.5|1230.5|1213|1269.5|1257.5|1230|1210|14949
1585552200000|2020-03-30 07:10:00|1230|1213.5|1230.5|1219|1232|1219.5|1216|1210|26159
1585552500000|2020-03-30 07:15:00|1230|1216.5|1227.5|1223|1235.5|1225.5|1208|1205.5|11984
1585552800000|2020-03-30 07:20:00|1227|1221|1238.5|1235|1244|1238.5|1224.5|1220|16156
1585553100000|2020-03-30 07:25:00|1238|1234|1239|1235|1241|1235.5|1226.5|1223|17446
1585553400000|2020-03-30 07:30:00|1239.5|1235.5|1243|1239.5|1245.5|1241|1233.5|1230|12882
1585553700000|2020-03-30 07:35:00|1242.5|1238.5|1242.5|1238|1254|1250|1239|1236|21546
1585554000000|2020-03-30 07:40:00|1242|1237.5|1239|1237|1243.5|1240.5|1235|1230.5|13944
1585554300000|2020-03-30 07:45:00|1238.5|1237.5|1241.5|1238|1244.5|1239.5|1235|1230|10045
1585554600000|2020-03-30 07:50:00|1241|1237.5|1232.5|1230|1242|1239.5|1232|1229.5|12358
1585554900000|2020-03-30 07:55:00|1232|1228.5|1228|1225|1234.5|1231.5|1226.5|1225|10718
1585555200000|2020-03-30 08:00:00|1227.5|1227.5|1235|1233|1237|1234.5|1227.5|1225|17973
1585555500000|2020-03-30 08:05:00|1234.5|1234.5|1242.5|1240|1243.5|1242|1233.5|1232|17698
1585555800000|2020-03-30 08:10:00|1242|1239.5|1243|1240.5|1243.5|1242|1239.5|1236|15185
1585556100000|2020-03-30 08:15:00|1243.5|1241|1240|1237.5|1243.5|1242|1236.5|1234.5|9314
1585556400000|2020-03-30 08:20:00|1240.5|1238|1238.5|1236.5|1243.5|1241.5|1238|1234|13226
1585556700000|2020-03-30 08:25:00|1238|1237|1239.5|1236.5|1244|1242.5|1238|1235.5|15348
1585557000000|2020-03-30 08:30:00|1240|1236|1237.5|1235|1243.5|1241|1237.5|1235|10828
1585557300000|2020-03-30 08:35:00|1237|1234.5|1238|1236|1238|1236|1234.5|1231|4350
1585557600000|2020-03-30 08:40:00|1238.5|1236.5|1236|1234|1240|1238.5|1234.5|1233|12772
1585557900000|2020-03-30 08:45:00|1235|1233.5|1231|1229|1238|1235.5|1230.5|1228.5|9047
1585558200000|2020-03-30 08:50:00|1230.5|1229.5|1227|1225.5|1233.5|1232.5|1227|1225|19457
1585558500000|2020-03-30 08:55:00|1227.5|1225|1230.5|1228.5|1232|1230|1227|1225|14376
1585558800000|2020-03-30 09:00:00|1230|1229|1227.5|1225.5|1231|1229.5|1226.5|1225|9037
1585559100000|2020-03-30 09:05:00|1228|1226|1234|1232|1234.5|1232.5|1228|1226|10649
1585559400000|2020-03-30 09:10:00|1233.5|1232.5|1228.5|1227|1234|1233|1227.5|1225.5|12350
1585559700000|2020-03-30 09:15:00|1229|1227.5|1231|1229.5|1232.5|1230.5|1228.5|1227|11661
1585560000000|2020-03-30 09:20:00|1231.5|1229|1234.5|1233|1234.5|1233|1229|1227.5|13745
1585560300000|2020-03-30 09:25:00|1234|1232.5|1230|1228.5|1234|1233|1228|1227|14631
1585560600000|2020-03-30 09:30:00|1230.5|1227.5|1230.5|1229|1232.5|1231.5|1229|1227|7794
1585560900000|2020-03-30 09:35:00|1230|1228.5|1226|1225|1231|1230.5|1226|1225|10540
1585561200000|2020-03-30 09:40:00|1226.5|1225.5|1223|1221.5|1227|1225.5|1222|1221|7528
1585561500000|2020-03-30 09:45:00|1222.5|1221|1222.5|1220.5|1224.5|1222|1221.5|1220.5|8387
1585561800000|2020-03-30 09:50:00|1222|1221|1225.5|1224|1226|1224.5|1221.5|1220.5|11342
1585562100000|2020-03-30 09:55:00|1226|1224.5|1228|1226|1232|1230|1224|1223|21237
1585562400000|2020-03-30 10:00:00|1228.5|1227.5|1229|1227|1232|1231.5|1228.5|1226|12815
1585562700000|2020-03-30 10:05:00|1229.5|1227.5|1233|1231.5|1233|1231.5|1229|1227.5|14412
1585563000000|2020-03-30 10:10:00|1234|1232|1230|1228.5|1234.5|1232.5|1229|1227.5|19929
1585563300000|2020-03-30 10:15:00|1230.5|1228|1226.5|1224.5|1232|1230|1226.5|1224.5|6563
1585563600000|2020-03-30 10:20:00|1227|1225|1226.5|1225.5|1227|1226.5|1225.5|1224.5|6499
1585563900000|2020-03-30 10:25:00|1226|1225|1228|1226.5|1228|1226.5|1225|1223.5|8190
1585564200000|2020-03-30 10:30:00|1228.5|1227|1227.5|1226.5|1231.5|1230.5|1226|1224.5|9109
1585564500000|2020-03-30 10:35:00|1228|1227|1231.5|1230|1232|1230|1228|1226.5|10305
1585564800000|2020-03-30 10:40:00|1232.5|1230.5|1229.5|1228.5|1233|1232|1229.5|1228.5|9525
1585565100000|2020-03-30 10:45:00|1229|1228|1215|1213|1233|1231.5|1215|1212.5|34288
1585565400000|2020-03-30 10:50:00|1214.5|1213.5|1204.5|1202.5|1216.5|1215.5|1204.5|1202.5|37615
1585565700000|2020-03-30 10:55:00|1204|1202|1205.5|1204.5|1207|1206|1201.5|1200|29588
1585566000000|2020-03-30 11:00:00|1206.5|1201|1206|1204|1208|1206|1203.5|1201|23540
1585566300000|2020-03-30 11:05:00|1205.5|1204.5|1205.5|1203.5|1213|1209|1204.5|1203|34005
1585566600000|2020-03-30 11:10:00|1206|1204|1208.5|1207|1210.5|1208|1204.5|1203|7626
1585566900000|2020-03-30 11:15:00|1209|1207.5|1208.5|1207.5|1211|1209|1204.5|1203.5|17432
1585567200000|2020-03-30 11:20:00|1208|1207|1204|1202.5|1209|1207|1204|1202|13044
1585567500000|2020-03-30 11:25:00|1202.5|1201.5|1200|1198|1204.5|1203|1200|1197|33188
1585567800000|2020-03-30 11:30:00|1199.5|1198.5|1197|1195.5|1201.5|1199|1196.5|1195|8639
1585568100000|2020-03-30 11:35:00|1197.5|1196|1204.5|1203|1206|1203.5|1197.5|1195.5|41778
1585568400000|2020-03-30 11:40:00|1204|1202.5|1204|1202|1205|1204|1198.5|1196.5|24813
1585568700000|2020-03-30 11:45:00|1203.5|1202.5|1206.5|1204.5|1208|1206|1203.5|1202.5|14574
1585569000000|2020-03-30 11:50:00|1206|1205|1208.5|1206|1212|1210|1204.5|1203|30990
1585569300000|2020-03-30 11:55:00|1209|1206.5|1211.5|1209.5|1214.5|1211|1207|1204.5|8729
1585569600000|2020-03-30 12:00:00|1210|1210|1211.5|1210|1212|1210.5|1210|1209|7761
1585569900000|2020-03-30 12:05:00|1212|1210.5|1213|1211|1218|1215.5|1209|1208|38511
1585570200000|2020-03-30 12:10:00|1213.5|1211.5|1211|1209|1214.5|1213|1207|1205.5|26270
1585570500000|2020-03-30 12:15:00|1212.5|1209.5|1213.5|1211.5|1215|1214|1211.5|1209.5|25957
1585570800000|2020-03-30 12:20:00|1214|1212|1215|1213|1219|1216|1208.5|1206.5|35452
1585571100000|2020-03-30 12:25:00|1215.5|1212.5|1211|1209.5|1215.5|1214|1211|1209|24965
1585571400000|2020-03-30 12:30:00|1211.5|1208.5|1212|1210.5|1215|1213|1211.5|1208.5|16209
1585571700000|2020-03-30 12:35:00|1211.5|1210|1214|1212.5|1214.5|1213.5|1211|1210|19654
1585572000000|2020-03-30 12:40:00|1213.5|1213|1214.5|1213.5|1218|1217.5|1212|1210.5|45941
1585572300000|2020-03-30 12:45:00|1215.5|1214|1223.5|1222.5|1225|1223|1215|1214|324931
1585572600000|2020-03-30 12:50:00|1223|1223|1218.5|1217.5|1224.5|1223|1218.5|1217|85477
1585572900000|2020-03-30 12:55:00|1218|1217|1218|1217|1219.5|1218|1216|1215.5|8930
1585573200000|2020-03-30 13:00:00|1218.5|1217.5|1214.5|1213|1220.5|1218.5|1214|1213|18409
1585573500000|2020-03-30 13:05:00|1215|1213.5|1213.5|1212|1215.5|1214.5|1211.5|1210.5|12031
1585573800000|2020-03-30 13:10:00|1214|1213|1215.5|1214.5|1218|1216|1213.5|1211.5|16724
1585574100000|2020-03-30 13:15:00|1215|1213.5|1214|1213|1216.5|1215|1214|1213|13572
1585574400000|2020-03-30 13:20:00|1214.5|1213.5|1219.5|1217.5|1224.5|1221.5|1214.5|1213.5|20182
1585574700000|2020-03-30 13:25:00|1219|1218|1227.5|1225.5|1227.5|1225.5|1218.5|1218|7345
1585575000000|2020-03-30 13:30:00|1228|1226|1239.5|1237|1243.5|1241|1228|1225.5|20588
1585575300000|2020-03-30 13:35:00|1239|1238|1237.5|1234.5|1246.5|1242|1234|1233.5|44453
1585575600000|2020-03-30 13:40:00|1238|1235.5|1243|1241|1246|1243|1237|1235.5|14748
1585575900000|2020-03-30 13:45:00|1242.5|1240.5|1232|1231|1243|1241|1231|1230.5|31778
1585576200000|2020-03-30 13:50:00|1232.5|1232|1224.5|1223.5|1232.5|1232|1223.5|1222.5|45404
1585576500000|2020-03-30 13:55:00|1225|1224|1230.5|1228|1233.5|1230.5|1225|1224|18379
1585576800000|2020-03-30 14:00:00|1231|1228.5|1236|1234.5|1236|1235|1230.5|1228.5|16474
1585577100000|2020-03-30 14:05:00|1235.5|1234|1235|1233.5|1237|1235|1232.5|1230|8742
1585577400000|2020-03-30 14:10:00|1234.5|1233|1236.5|1235|1238|1236.5|1234|1232.5|11698
1585577700000|2020-03-30 14:15:00|1236|1234.5|1237.5|1235.5|1237.5|1235.5|1231.5|1230.5|28131
1585578000000|2020-03-30 14:20:00|1237|1236|1242.5|1241|1243|1241|1236|1235|12170
1585578300000|2020-03-30 14:25:00|1242|1240.5|1244.5|1243|1245|1244|1239.5|1238.5|13189
1585578600000|2020-03-30 14:30:00|1245|1243.5|1240|1239|1247.5|1246|1239|1238|23102
1585578900000|2020-03-30 14:35:00|1240.5|1239.5|1237.5|1236.5|1242|1240.5|1236.5|1236|13743
1585579200000|2020-03-30 14:40:00|1238|1237.5|1238|1236.5|1239|1238|1237|1236|5961
1585579500000|2020-03-30 14:45:00|1237.5|1236|1235|1233.5|1237.5|1236|1234|1233|9703
1585579800000|2020-03-30 14:50:00|1234.5|1234|1237.5|1236.5|1238.5|1238|1234.5|1234|13267
1585580100000|2020-03-30 14:55:00|1237|1236|1232.5|1231.5|1237.5|1236.5|1232.5|1231.5|13774
1585580400000|2020-03-30 15:00:00|1233|1232|1234|1232.5|1234.5|1234|1232.5|1231.5|14188
1585580700000|2020-03-30 15:05:00|1233.5|1233|1240.5|1239|1241.5|1240|1233.5|1232.5|21662
1585581000000|2020-03-30 15:10:00|1240|1239.5|1240.5|1238|1242|1240|1238.5|1237.5|20169
1585581300000|2020-03-30 15:15:00|1241|1238.5|1244|1242.5|1246.5|1244.5|1240.5|1238.5|20100
1585581600000|2020-03-30 15:20:00|1244.5|1243|1246|1245|1247.5|1245|1240|1239|39192
1585581900000|2020-03-30 15:25:00|1245.5|1244.5|1245.5|1243.5|1247.5|1246|1243.5|1241.5|33230
1585638000000|2020-03-31 07:00:00|1243|1237.5|1257.5|1247|1263|1258|1243|1236|13193
1585638300000|2020-03-31 07:05:00|1257|1247.5|1243|1237.5|1260|1255.5|1241.5|1236|23723
1585638600000|2020-03-31 07:10:00|1243.5|1238|1252|1247.5|1263|1257|1243.5|1238|142822
1585638900000|2020-03-31 07:15:00|1251.5|1246|1247.5|1244.5|1256.5|1249|1244.5|1241|11816
1585639200000|2020-03-31 07:20:00|1248|1245|1248|1244.5|1255|1252|1248|1243.5|10960
1585639500000|2020-03-31 07:25:00|1249|1245|1245|1241.5|1251|1247.5|1242|1238|126208
1585639800000|2020-03-31 07:30:00|1241.5|1241|1250|1246.5|1255|1251.5|1241|1238|9547
1585640100000|2020-03-31 07:35:00|1251|1247|1246|1242|1252.5|1250.5|1246|1242|12931
1585640400000|2020-03-31 07:40:00|1246.5|1242.5|1240.5|1239|1247|1245|1239.5|1236|6960
1585640700000|2020-03-31 07:45:00|1240|1238|1242|1239.5|1242.5|1240.5|1236|1231|15580
1585641000000|2020-03-31 07:50:00|1242.5|1239|1240.5|1237.5|1246|1243.5|1240|1236.5|4405
1585641300000|2020-03-31 07:55:00|1240|1238|1244|1241.5|1245|1244.5|1239.5|1236.5|15498
1585641600000|2020-03-31 08:00:00|1243.5|1241|1246|1243.5|1246.5|1245|1241.5|1240|10783
1585641900000|2020-03-31 08:05:00|1245|1243|1246.5|1243.5|1247|1244.5|1243|1239.5|9995
1585642200000|2020-03-31 08:10:00|1247|1244|1239|1237|1248|1247|1239|1236.5|9469
1585642500000|2020-03-31 08:15:00|1238.5|1236|1238|1236|1241.5|1239|1237|1235|9971
1585642800000|2020-03-31 08:20:00|1237.5|1236.5|1239|1237.5|1243.5|1241|1237.5|1234.5|11314
1585643100000|2020-03-31 08:25:00|1239.5|1237|1242|1240|1242|1241|1236|1233.5|11173
1585643400000|2020-03-31 08:30:00|1241.5|1239|1242.5|1239.5|1245.5|1244|1239|1236.5|11985
1585643700000|2020-03-31 08:35:00|1242|1240|1241|1239.5|1242|1241|1239|1238|12568
1585644000000|2020-03-31 08:40:00|1241.5|1240|1239|1237|1243|1242|1238|1236|20724
1585644300000|2020-03-31 08:45:00|1238.5|1237.5|1234|1232.5|1242|1240|1234|1232|39099
1585644600000|2020-03-31 08:50:00|1234.5|1233|1239.5|1238|1240|1238|1234|1232.5|13936
1585644900000|2020-03-31 08:55:00|1240.5|1237.5|1245.5|1244|1245.5|1244|1240.5|1237.5|4136
1585645200000|2020-03-31 09:00:00|1245|1243.5|1238|1236|1245|1244|1237|1236|17174
1585645500000|2020-03-31 09:05:00|1237.5|1236.5|1240|1239|1242.5|1240|1234.5|1232.5|13625
1585645800000|2020-03-31 09:10:00|1239.5|1238.5|1239|1238.5|1240|1239.5|1237.5|1236.5|7141
1585646100000|2020-03-31 09:15:00|1238.5|1237.5|1241.5|1240.5|1242.5|1241|1238|1237|16270
1585646400000|2020-03-31 09:20:00|1241|1240|1238|1237|1241.5|1240|1237|1236|16008
1585646700000|2020-03-31 09:25:00|1238.5|1237.5|1240|1239|1242.5|1241.5|1237|1236|13954
1585647000000|2020-03-31 09:30:00|1239|1238.5|1243|1242|1244|1243|1239|1238|16987
1585647300000|2020-03-31 09:35:00|1243.5|1242.5|1243.5|1242.5|1244|1243|1242.5|1241.5|9581
1585647600000|2020-03-31 09:40:00|1244|1243|1243.5|1242.5|1244|1243|1242.5|1242|12540
1585647900000|2020-03-31 09:45:00|1243|1242|1243.5|1242.5|1245.5|1244|1242|1241.5|33073
1585648200000|2020-03-31 09:50:00|1244|1243|1247.5|1246.5|1248|1247|1243.5|1242.5|7379
1585648500000|2020-03-31 09:55:00|1247|1246|1247.5|1246|1250|1249|1246|1244.5|22406
1585648800000|2020-03-31 10:00:00|1247|1245.5|1246.5|1245.5|1248|1247|1245.5|1243.5|5850
1585649100000|2020-03-31 10:05:00|1246|1245|1243|1242|1246.5|1245|1242|1241|4331
1585649400000|2020-03-31 10:10:00|1243.5|1242.5|1246.5|1246|1249|1247.5|1243.5|1242.5|16641
1585649700000|2020-03-31 10:15:00|1246|1245.5|1248|1247|1248|1247.5|1246|1244.5|6375
1585650000000|2020-03-31 10:20:00|1247.5|1246.5|1243.5|1242.5|1249.5|1248.5|1242|1240.5|25186
1585650300000|2020-03-31 10:25:00|1242.5|1242|1236.5|1235.5|1243|1242|1236|1235|19106
1585650600000|2020-03-31 10:30:00|1237|1235|1232.5|1231|1237|1235.5|1232|1230.5|12252
1585650900000|2020-03-31 10:35:00|1232|1230|1235.5|1234.5|1235.5|1234.5|1231.5|1230|14710
1585651200000|2020-03-31 10:40:00|1236|1235|1240|1239|1240.5|1239|1235|1234.5|14395
1585651500000|2020-03-31 10:45:00|1239.5|1238.5|1237|1235.5|1241.5|1239|1236.5|1234.5|10664
1585651800000|2020-03-31 10:50:00|1236.5|1235|1238|1236.5|1238.5|1238|1236|1234.5|6654
1585652100000|2020-03-31 10:55:00|1238.5|1237|1240.5|1239.5|1240.5|1239.5|1237.5|1235.5|12682
1585652400000|2020-03-31 11:00:00|1241.5|1237|1241.5|1240|1242|1240|1236.5|1234.5|10835
1585652700000|2020-03-31 11:05:00|1242|1240.5|1240|1238.5|1242|1241.5|1238.5|1237.5|11156
1585653000000|2020-03-31 11:10:00|1240.5|1239|1239|1237.5|1242|1241|1238.5|1237|8168
1585653300000|2020-03-31 11:15:00|1239.5|1238|1241|1240|1241.5|1240.5|1239.5|1238|11307
1585653600000|2020-03-31 11:20:00|1241.5|1239.5|1233.5|1232.5|1241.5|1239.5|1233.5|1231.5|22234
1585653900000|2020-03-31 11:25:00|1234|1233.5|1234|1233|1236|1235|1231.5|1230|9513
1585654200000|2020-03-31 11:30:00|1233.5|1232.5|1236|1234.5|1236|1234.5|1232.5|1230.5|12915
1585654500000|2020-03-31 11:35:00|1235.5|1235|1236|1234.5|1237|1235.5|1234.5|1233|13806
1585654800000|2020-03-31 11:40:00|1236.5|1235|1234.5|1233.5|1238.5|1237|1234.5|1233|17369
1585655100000|2020-03-31 11:45:00|1235|1234|1236.5|1235|1236.5|1235.5|1233.5|1232.5|46263
1585655400000|2020-03-31 11:50:00|1237|1234.5|1236|1235|1237|1235.5|1232.5|1231|20764
1585655700000|2020-03-31 11:55:00|1235.5|1234.5|1237|1235.5|1239|1237.5|1235|1233.5|12400
1585656000000|2020-03-31 12:00:00|1236.5|1235|1235|1233.5|1237.5|1236|1233.5|1232|18635
1585656300000|2020-03-31 12:05:00|1234.5|1233|1233.5|1232|1234.5|1233|1232.5|1231|13862
1585656600000|2020-03-31 12:10:00|1233|1231.5|1229.5|1228|1233.5|1232.5|1229|1227.5|15052
1585656900000|2020-03-31 12:15:00|1229|1227.5|1227|1226|1229.5|1228|1226.5|1225.5|18954
1585657200000|2020-03-31 12:20:00|1227.5|1226.5|1218.5|1217|1227.5|1226.5|1217.5|1216.5|22819
1585657500000|2020-03-31 12:25:00|1219|1217.5|1222.5|1220.5|1225|1223.5|1219|1217|6659
1585657800000|2020-03-31 12:30:00|1223|1221|1221|1219.5|1224.5|1223|1220|1218.5|9373
1585658100000|2020-03-31 12:35:00|1220.5|1219|1215|1213.5|1221.5|1220|1215|1213|25701
1585658400000|2020-03-31 12:40:00|1215.5|1213|1217|1215|1217.5|1216.5|1215|1213|18502
1585658700000|2020-03-31 12:45:00|1216.5|1214.5|1218|1216.5|1218.5|1218|1215|1213|12377
1585659000000|2020-03-31 12:50:00|1218.5|1217|1223|1221.5|1223.5|1221.5|1218|1215.5|3100
1585659300000|2020-03-31 12:55:00|1223.5|1222|1234|1232|1234.5|1233|1222.5|1220.5|11800
1585659600000|2020-03-31 13:00:00|1233.5|1232.5|1229.5|1227.5|1233.5|1233|1229|1227|6886
1585659900000|2020-03-31 13:05:00|1230|1228|1228.5|1227|1230|1228.5|1228|1226|4459
1585660200000|2020-03-31 13:10:00|1229|1227.5|1231|1229|1232|1229.5|1228|1226.5|7988
1585660500000|2020-03-31 13:15:00|1230.5|1228|1230.5|1229.5|1230.5|1229.5|1228.5|1226.5|6891
1585660800000|2020-03-31 13:20:00|1230|1229|1231.5|1230|1232|1230|1227.5|1226.5|16920
1585661100000|2020-03-31 13:25:00|1232|1229.5|1231|1229|1232|1231|1229|1227.5|8583
1585661400000|2020-03-31 13:30:00|1230.5|1228|1234|1233|1235|1234|1229|1228|21513
1585661700000|2020-03-31 13:35:00|1234.5|1232.5|1231|1229.5|1234.5|1232.5|1230|1228.5|12503
1585662000000|2020-03-31 13:40:00|1231.5|1230|1228.5|1227|1234.5|1234|1228|1227|18565
1585662300000|2020-03-31 13:45:00|1229|1227.5|1230|1228.5|1231|1229|1227|1226|17774
1585662600000|2020-03-31 13:50:00|1230.5|1229|1228|1226.5|1231|1229.5|1228|1226.5|9389
1585662900000|2020-03-31 13:55:00|1228.5|1227|1225|1223.5|1231|1230|1225|1223|19534
1585663200000|2020-03-31 14:00:00|1226.5|1224|1225.5|1224|1229|1228|1224|1222.5|25406
1585663500000|2020-03-31 14:05:00|1225|1223.5|1228.5|1227|1229.5|1228|1225|1223|15259
1585663800000|2020-03-31 14:10:00|1229|1227.5|1229|1228|1231|1229.5|1228|1227|11846
1585664100000|2020-03-31 14:15:00|1228.5|1227.5|1230.5|1229.5|1231|1230.5|1227.5|1226.5|18019
1585664400000|2020-03-31 14:20:00|1230|1229|1227.5|1226.5|1230|1229|1226|1224.5|18049
1585664700000|2020-03-31 14:25:00|1227|1225.5|1227.5|1226|1229|1227.5|1222.5|1221.5|23449
1585665000000|2020-03-31 14:30:00|1228|1226.5|1229|1228|1231|1230|1226.5|1225.5|16030
1585665300000|2020-03-31 14:35:00|1229.5|1228.5|1227.5|1227|1231.5|1230|1227.5|1227|17648
1585665600000|2020-03-31 14:40:00|1227|1226.5|1225|1224|1227.5|1227|1223|1222.5|16046
1585665900000|2020-03-31 14:45:00|1224.5|1223.5|1223|1222|1228|1226.5|1223|1222|13606
1585666200000|2020-03-31 14:50:00|1222.5|1221.5|1223|1222|1223.5|1223|1220|1219|24215
1585666500000|2020-03-31 14:55:00|1222.5|1221.5|1226|1225|1228|1227|1222.5|1221.5|38626
1585666800000|2020-03-31 15:00:00|1225|1224.5|1222.5|1222|1226|1224.5|1222.5|1221.5|53179
1585667100000|2020-03-31 15:05:00|1223|1222.5|1225.5|1224.5|1226|1225.5|1222.5|1221.5|28151
1585667400000|2020-03-31 15:10:00|1226|1225|1225.5|1224.5|1227.5|1226.5|1224|1222.5|16876
1585667700000|2020-03-31 15:15:00|1226|1225|1224.5|1223|1226.5|1225.5|1222|1221.5|38099
1585668000000|2020-03-31 15:20:00|1224|1224|1222|1221|1227|1226.5|1221.5|1221|19810
1585668300000|2020-03-31 15:25:00|1221.5|1220.5|1231.5|1229|1232|1230|1219|1218|56890
1585724400000|2020-04-01 07:00:00|1205.5|1200|1202|1198|1216.5|1208.5|1200.5|1195.5|39514
1585724700000|2020-04-01 07:05:00|1201.5|1197.5|1184|1178.5|1207|1202|1180|1176|44917
1585725000000|2020-04-01 07:10:00|1183.5|1179|1197|1195|1208|1202.5|1183|1179|33048
1585725300000|2020-04-01 07:15:00|1197.5|1194.5|1205|1201.5|1206.5|1201.5|1190|1186.5|19267
1585725600000|2020-04-01 07:20:00|1204.5|1201|1193|1189.5|1204.5|1201|1190|1187|14031
1585725900000|2020-04-01 07:25:00|1192.5|1190|1200|1196.5|1200.5|1196.5|1190.5|1188.5|13102
1585726200000|2020-04-01 07:30:00|1199.5|1195.5|1192|1190.5|1204|1201|1192|1189.5|14088
1585726500000|2020-04-01 07:35:00|1191.5|1190|1200|1197|1201.5|1198.5|1190.5|1189|22132
1585726800000|2020-04-01 07:40:00|1199.5|1197.5|1208.5|1206.5|1216|1209|1199.5|1197.5|36288
1585727100000|2020-04-01 07:45:00|1208|1207|1211|1208.5|1214|1211.5|1207.5|1205|21045
1585727400000|2020-04-01 07:50:00|1212|1209|1219|1217|1222.5|1220|1211.5|1208|14969
1585727700000|2020-04-01 07:55:00|1219.5|1217.5|1220.5|1218.5|1224|1220.5|1217.5|1216|13178
1585728000000|2020-04-01 08:00:00|1220|1217.5|1214|1212.5|1221.5|1220|1214|1211|20674
1585728300000|2020-04-01 08:05:00|1213.5|1212|1211.5|1209.5|1215.5|1214.5|1210.5|1207|9802
1585728600000|2020-04-01 08:10:00|1212.5|1210|1212.5|1209.5|1216.5|1214|1205.5|1204|16714
1585728900000|2020-04-01 08:15:00|1212|1208|1216.5|1214|1219|1216.5|1208|1205|40614
1585729200000|2020-04-01 08:20:00|1217|1214.5|1218|1215.5|1219.5|1217.5|1212|1210.5|12159
1585729500000|2020-04-01 08:25:00|1217.5|1218|1218|1216|1220|1219|1217.5|1215.5|6410
1585729800000|2020-04-01 08:30:00|1217.5|1216.5|1213.5|1211.5|1218|1216.5|1211.5|1209|21418
1585730100000|2020-04-01 08:35:00|1214|1212|1209.5|1207.5|1216|1213.5|1208.5|1207|8036
1585730400000|2020-04-01 08:40:00|1210|1208|1204|1202.5|1211|1208.5|1203.5|1201.5|9993
1585730700000|2020-04-01 08:45:00|1205|1203|1202.5|1201|1206.5|1204.5|1202|1200|5320
1585731000000|2020-04-01 08:50:00|1202|1200|1198.5|1196.5|1202.5|1201|1197.5|1195.5|10583
1585731300000|2020-04-01 08:55:00|1198|1197|1195.5|1194|1199|1197|1194.5|1192.5|10996
1585731600000|2020-04-01 09:00:00|1196.5|1195.5|1197.5|1195.5|1197.5|1195.5|1195|1193.5|21060
1585731900000|2020-04-01 09:05:00|1198|1196|1200|1198.5|1204.5|1202|1196.5|1195|8854
1585732200000|2020-04-01 09:10:00|1201|1199|1201|1199|1201.5|1200|1199.5|1198.5|7233
1585732500000|2020-04-01 09:15:00|1201.5|1199.5|1197.5|1195.5|1202|1200.5|1196|1194|8609
1585732800000|2020-04-01 09:20:00|1198|1196|1196|1194|1198|1196.5|1193|1191.5|11105
1585733100000|2020-04-01 09:25:00|1196.5|1194.5|1202.5|1200.5|1203.5|1201.5|1196|1193.5|21617
1585733400000|2020-04-01 09:30:00|1203|1201.5|1213.5|1211|1213.5|1211|1202.5|1201|11086
1585733700000|2020-04-01 09:35:00|1213|1211.5|1218|1215.5|1222|1219.5|1213|1211.5|14200
1585734000000|2020-04-01 09:40:00|1218.5|1216|1219|1216.5|1222|1220|1218|1216|10188
1585734300000|2020-04-01 09:45:00|1218.5|1216|1223.5|1222|1224.5|1222.5|1218.5|1216|3216
1585734600000|2020-04-01 09:50:00|1223|1221|1224|1222|1226|1224|1220.5|1217.5|6805
1585734900000|2020-04-01 09:55:00|1223.5|1221.5|1218.5|1216.5|1223.5|1221.5|1218|1216|8302
1585735200000|2020-04-01 10:00:00|1219|1217|1220|1218|1222|1221|1216.5|1215.5|8061
1585735500000|2020-04-01 10:05:00|1219.5|1217.5|1216.5|1214.5|1220|1218|1216.5|1214.5|3640
1585735800000|2020-04-01 10:10:00|1216|1214|1216.5|1214.5|1216.5|1215.5|1214.5|1212|5597
1585736100000|2020-04-01 10:15:00|1216|1215|1221.5|1220|1222|1220|1216|1215|12160
1585736400000|2020-04-01 10:20:00|1220|1219.5|1214.5|1212.5|1220.5|1219.5|1213|1211.5|17320
1585736700000|2020-04-01 10:25:00|1215|1213.5|1218|1216.5|1219|1217|1215|1213.5|9383
1585737000000|2020-04-01 10:30:00|1218.5|1217|1219.5|1218|1220.5|1218.5|1216.5|1214.5|11387
1585737300000|2020-04-01 10:35:00|1220|1218.5|1218|1216.5|1220|1219|1215|1213.5|10399
1585737600000|2020-04-01 10:40:00|1217.5|1216|1212.5|1211|1217.5|1216.5|1212|1210.5|12163
1585737900000|2020-04-01 10:45:00|1213|1211.5|1214|1212.5|1215.5|1214|1212.5|1211.5|13411
1585738200000|2020-04-01 10:50:00|1214.5|1213|1216.5|1215|1217.5|1216|1214.5|1213|6336
1585738500000|2020-04-01 10:55:00|1216|1214.5|1220|1219.5|1221.5|1220|1214|1213|17454
1585738800000|2020-04-01 11:00:00|1222.5|1218.5|1219|1217.5|1222.5|1218.5|1215.5|1213|12098
1585739100000|2020-04-01 11:05:00|1219.5|1218|1219.5|1218|1223|1221.5|1218|1216.5|9463
1585739400000|2020-04-01 11:10:00|1219|1217.5|1219.5|1218|1220|1218|1217|1216|8317
1585739700000|2020-04-01 11:15:00|1220|1218.5|1219.5|1217.5|1221.5|1219.5|1217|1216|8943
1585740000000|2020-04-01 11:20:00|1220|1218|1215|1213|1221.5|1219.5|1211|1210|35543
1585740300000|2020-04-01 11:25:00|1215.5|1213.5|1219.5|1218.5|1223|1220.5|1215.5|1213.5|13604
1585740600000|2020-04-01 11:30:00|1219|1218|1219.5|1218|1222.5|1220.5|1216.5|1215|23726
1585740900000|2020-04-01 11:35:00|1220|1220.5|1221.5|1220|1223|1221|1220|1218.5|7545
1585741200000|2020-04-01 11:40:00|1221|1219.5|1221|1220|1226|1225|1220.5|1219|28692
1585741500000|2020-04-01 11:45:00|1221.5|1220.5|1223|1222|1223.5|1222|1220.5|1219.5|18737
1585741800000|2020-04-01 11:50:00|1222.5|1221.5|1224|1222.5|1225|1224|1221|1219.5|17574
1585742100000|2020-04-01 11:55:00|1223.5|1223|1227|1226|1228|1227|1223.5|1222.5|12638
1585742400000|2020-04-01 12:00:00|1227.5|1226.5|1231.5|1230|1232.5|1231|1227.5|1226.5|14349
1585742700000|2020-04-01 12:05:00|1231|1230.5|1231|1230|1233|1231.5|1231|1230|6318
1585743000000|2020-04-01 12:10:00|1231.5|1229.5|1231.5|1230|1232.5|1231|1227.5|1225.5|17985
1585743300000|2020-04-01 12:15:00|1232|1230.5|1232|1230|1236|1232.5|1231|1229.5|13003
1585743600000|2020-04-01 12:20:00|1232.5|1230.5|1231.5|1230|1234|1232|1231.5|1230|3613
1585743900000|2020-04-01 12:25:00|1231|1229.5|1231|1230|1233.5|1233|1230|1229|7868
1585744200000|2020-04-01 12:30:00|1230.5|1229.5|1234.5|1232.5|1234.5|1233|1228|1226.5|11180
1585744500000|2020-04-01 12:35:00|1234|1232|1234.5|1232.5|1236|1234|1233.5|1231.5|6243
1585744800000|2020-04-01 12:40:00|1235|1234.5|1237.5|1235|1238.5|1238|1233.5|1231|41714
1585745100000|2020-04-01 12:45:00|1238|1235.5|1238.5|1237|1240|1239|1237|1235.5|15867
1585745400000|2020-04-01 12:50:00|1239|1238.5|1243.5|1242|1244.5|1243|1237|1236|25553
1585745700000|2020-04-01 12:55:00|1244|1242.5|1244.5|1243|1246|1244.5|1243|1241.5|10956
1585746000000|2020-04-01 13:00:00|1245|1243.5|1238.5|1236.5|1247.5|1245.5|1236|1235|15030
1585746300000|2020-04-01 13:05:00|1239|1237|1246|1244.5|1246.5|1245.5|1239|1237|22261
1585746600000|2020-04-01 13:10:00|1245.5|1245|1248.5|1247|1250|1249|1244|1243|29106
1585746900000|2020-04-01 13:15:00|1248|1247.5|1244.5|1243|1249|1248|1244.5|1242.5|22368
1585747200000|2020-04-01 13:20:00|1244|1242.5|1244.5|1243.5|1247.5|1246.5|1244|1242|11561
1585747500000|2020-04-01 13:25:00|1245|1243|1246.5|1245.5|1249|1248|1244.5|1243|31677
1585747800000|2020-04-01 13:30:00|1247|1246|1250|1248.5|1253|1251.5|1246|1245.5|34329
1585748100000|2020-04-01 13:35:00|1249.5|1247.5|1250|1248.5|1251.5|1250.5|1245.5|1244.5|35472
1585748400000|2020-04-01 13:40:00|1250.5|1248|1251.5|1250|1255|1254.5|1249.5|1248|33494
1585748700000|2020-04-01 13:45:00|1252|1250.5|1255.5|1254|1256|1254.5|1249|1248|221186
1585749000000|2020-04-01 13:50:00|1256|1254.5|1254.5|1252|1258|1255.5|1252|1250|21634
1585749300000|2020-04-01 13:55:00|1255|1252.5|1254.5|1252.5|1257|1255|1252.5|1251|36225
1585749600000|2020-04-01 14:00:00|1254|1253|1251|1249.5|1255|1253|1248|1247.5|175489
1585749900000|2020-04-01 14:05:00|1250.5|1249|1256|1254.5|1256|1255|1248.5|1246.5|60897
1585750200000|2020-04-01 14:10:00|1255.5|1255|1268|1266.5|1272|1270|1255.5|1255|76131
1585750500000|2020-04-01 14:15:00|1267.5|1265.5|1278.5|1276|1279.5|1276|1265|1264.5|31850
1585750800000|2020-04-01 14:20:00|1279.5|1276.5|1282.5|1281|1296|1294|1278.5|1276.5|51159
1585751100000|2020-04-01 14:25:00|1283|1281.5|1298.5|1296|1300|1296|1283|1281.5|39902
1585751400000|2020-04-01 14:30:00|1300|1296.5|1297|1295|1306.5|1303.5|1291.5|1288.5|51757
1585751700000|2020-04-01 14:35:00|1296|1294.5|1289|1286.5|1298.5|1295|1285|1282.5|59140
1585752000000|2020-04-01 14:40:00|1290|1287|1302.5|1299|1303|1299|1286|1283|57950
1585752300000|2020-04-01 14:45:00|1303.5|1300|1301.5|1299.5|1304|1301|1289.5|1287|40511
1585752600000|2020-04-01 14:50:00|1302|1300|1304|1302.5|1312|1310.5|1300|1299|79483
1585752900000|2020-04-01 14:55:00|1303.5|1302|1318|1315.5|1320|1317|1294|1293|172196
1585753200000|2020-04-01 15:00:00|1317.5|1315|1308|1306|1319|1318|1304.5|1303|66565
1585753500000|2020-04-01 15:05:00|1307.5|1305.5|1324|1321.5|1324|1321.5|1306.5|1305|166615
1585753800000|2020-04-01 15:10:00|1323.5|1322|1325.5|1323.5|1326|1324|1319|1317.5|84182
1585754100000|2020-04-01 15:15:00|1325|1324|1325|1323.5|1329.5|1327|1319.5|1318.5|138572
1585754400000|2020-04-01 15:20:00|1324.5|1324|1323.5|1323|1330|1328|1321|1320|317114
1585754700000|2020-04-01 15:25:00|1324|1322.5|1320|1317.5|1330|1328.5|1314|1313|139613
1585810800000|2020-04-02 07:00:00|1326|1311|1371.5|1366.5|1374|1369|1319|1311|104616
1585811100000|2020-04-02 07:05:00|1370|1367|1350|1343.5|1395|1387|1339.5|1331.5|74431
1585811400000|2020-04-02 07:10:00|1349.5|1344|1356|1350.5|1363.5|1355.5|1341|1334.5|28037
1585811700000|2020-04-02 07:15:00|1356.5|1351.5|1343.5|1341|1358|1353|1342.5|1338.5|26679
1585812000000|2020-04-02 07:20:00|1343|1340|1335|1330.5|1347|1342.5|1329|1326|32327
1585812300000|2020-04-02 07:25:00|1334.5|1331.5|1330|1325.5|1336|1332|1320.5|1317|26221
1585812600000|2020-04-02 07:30:00|1329.5|1324.5|1321.5|1317.5|1330.5|1327|1318.5|1315.5|40707
1585812900000|2020-04-02 07:35:00|1321|1317|1331.5|1328|1344.5|1338.5|1319|1316|50442
1585813200000|2020-04-02 07:40:00|1331|1327.5|1328|1325|1339|1334|1325|1321.5|24484
1585813500000|2020-04-02 07:45:00|1327.5|1323|1327|1324|1333|1329|1322|1320|28766
1585813800000|2020-04-02 07:50:00|1328|1324.5|1329|1327|1335|1333|1323.5|1320|20126
1585814100000|2020-04-02 07:55:00|1329.5|1327.5|1334.5|1332|1344|1339|1329|1325.5|47621
1585814400000|2020-04-02 08:00:00|1335|1332.5|1325|1322.5|1341.5|1338|1323|1322.5|33996
1585814700000|2020-04-02 08:05:00|1324.5|1321|1302|1298.5|1325|1322|1295|1293|61830
1585815000000|2020-04-02 08:10:00|1303|1299|1302|1298.5|1307.5|1303|1298.5|1296.5|27378
1585815300000|2020-04-02 08:15:00|1301.5|1297.5|1312.5|1311|1318.5|1314.5|1296.5|1293.5|45933
1585815600000|2020-04-02 08:20:00|1313.5|1311.5|1305|1303|1313.5|1311.5|1298|1295|34622
1585815900000|2020-04-02 08:25:00|1304.5|1302|1295.5|1293|1304.5|1302|1295|1292.5|38606
1585816200000|2020-04-02 08:30:00|1295|1292|1303.5|1301|1304.5|1302|1292|1289|29261
1585816500000|2020-04-02 08:35:00|1303|1300.5|1297|1294.5|1303|1301|1295|1292.5|26122
1585816800000|2020-04-02 08:40:00|1297.5|1295.5|1303.5|1301|1304|1302|1297|1294.5|26361
1585817100000|2020-04-02 08:45:00|1304|1301.5|1305.5|1303.5|1306.5|1305|1301|1300|17301
1585817400000|2020-04-02 08:50:00|1306|1304|1302.5|1301|1306.5|1305.5|1302|1300|12743
1585817700000|2020-04-02 08:55:00|1302|1300.5|1298|1296.5|1303|1301|1296.5|1296|18643
1585818000000|2020-04-02 09:00:00|1298.5|1297|1307|1305.5|1307|1306|1298.5|1297|14419
1585818300000|2020-04-02 09:05:00|1306|1305|1308.5|1307.5|1310|1308.5|1305.5|1304.5|11818
1585818600000|2020-04-02 09:10:00|1308|1306.5|1308|1306.5|1311|1308|1307|1305.5|8266
1585818900000|2020-04-02 09:15:00|1306.5|1306|1313|1311|1313.5|1311|1306.5|1304.5|8296
1585819200000|2020-04-02 09:20:00|1313.5|1311.5|1312|1310|1313.5|1312.5|1311|1310|7515
1585819500000|2020-04-02 09:25:00|1311.5|1309.5|1308.5|1306.5|1311.5|1309.5|1305|1304|11605
1585819800000|2020-04-02 09:30:00|1308|1307|1298|1296.5|1308|1307|1298|1296|7831
1585820100000|2020-04-02 09:35:00|1297.5|1296|1300|1298.5|1301|1299.5|1295|1294|19824
1585820400000|2020-04-02 09:40:00|1299.5|1297.5|1299.5|1298|1300|1298.5|1295.5|1294|7972
1585820700000|2020-04-02 09:45:00|1299|1299|1299.5|1297.5|1300|1299|1294|1292|12411
1585821000000|2020-04-02 09:50:00|1297.5|1298|1304|1302.5|1308|1305|1295.5|1293|22211
1585821300000|2020-04-02 09:55:00|1303.5|1303|1304.5|1303|1309|1306|1303.5|1301.5|44081
1585821600000|2020-04-02 10:00:00|1305|1303.5|1305.5|1304|1306|1305|1304.5|1303|8585
1585821900000|2020-04-02 10:05:00|1305|1303.5|1307.5|1305.5|1311.5|1310.5|1304.5|1302.5|24874
1585822200000|2020-04-02 10:10:00|1308|1306|1309|1307.5|1310|1309|1308|1306|5339
1585822500000|2020-04-02 10:15:00|1308.5|1308|1311|1309.5|1311.5|1310|1307.5|1306|11473
1585822800000|2020-04-02 10:20:00|1311.5|1310|1312.5|1311.5|1314|1312.5|1311.5|1310|7443
1585823100000|2020-04-02 10:25:00|1313|1312|1313.5|1312.5|1314|1313.5|1311.5|1310|7655
1585823400000|2020-04-02 10:30:00|1314|1313|1316|1314.5|1316.5|1315|1312.5|1311|8264
1585823700000|2020-04-02 10:35:00|1316.5|1315|1317|1315.5|1317|1316|1315.5|1314|7873
1585824000000|2020-04-02 10:40:00|1316.5|1316|1321.5|1319.5|1321.5|1320.5|1316.5|1316|7926
1585824300000|2020-04-02 10:45:00|1322|1320|1323.5|1321.5|1324.5|1321.5|1321|1319.5|11323
1585824600000|2020-04-02 10:50:00|1323|1321|1326|1324.5|1327.5|1325|1321.5|1320|7533
1585824900000|2020-04-02 10:55:00|1325.5|1324|1332.5|1329|1332.5|1329|1325.5|1323.5|5824
1585825200000|2020-04-02 11:00:00|1353.5|1329.5|1332|1328.5|1353.5|1330.5|1318|1310|16769
1585825500000|2020-04-02 11:05:00|1331.5|1328|1326.5|1323|1335|1329.5|1326.5|1323|11980
1585825800000|2020-04-02 11:10:00|1326|1323.5|1336|1332|1336|1332|1322.5|1320|22379
1585826100000|2020-04-02 11:15:00|1337|1332.5|1347.5|1343.5|1349|1344.5|1334.5|1332|27840
1585826400000|2020-04-02 11:20:00|1346.5|1343|1357|1353.5|1359.5|1358|1343.5|1342.5|54679
1585826700000|2020-04-02 11:25:00|1356.5|1352.5|1355|1352|1358|1354.5|1351.5|1348.5|24744
1585827000000|2020-04-02 11:30:00|1355.5|1352.5|1357.5|1354|1358|1354|1350|1348.5|26112
1585827300000|2020-04-02 11:35:00|1358|1354.5|1357|1355.5|1362|1360|1355|1353.5|27526
1585827600000|2020-04-02 11:40:00|1356.5|1355|1358.5|1356|1361|1358.5|1355|1353.5|13913
1585827900000|2020-04-02 11:45:00|1358|1356.5|1360.5|1358|1362|1359.5|1357|1356|26583
1585828200000|2020-04-02 11:50:00|1360|1357.5|1352|1351|1360|1357.5|1352|1351|11772
1585828500000|2020-04-02 11:55:00|1353|1351.5|1351|1349.5|1355.5|1353.5|1351|1349|9369
1585828800000|2020-04-02 12:00:00|1350.5|1350|1356.5|1354.5|1357|1354.5|1350.5|1349|11003
1585829100000|2020-04-02 12:05:00|1357|1355|1352|1349.5|1357.5|1356.5|1350.5|1349|20877
1585829400000|2020-04-02 12:10:00|1351|1350|1355|1354|1356.5|1354.5|1351|1350|3728
1585829700000|2020-04-02 12:15:00|1354.5|1353|1354|1352.5|1356|1354.5|1352|1351|14862
1585830000000|2020-04-02 12:20:00|1353.5|1351.5|1353|1351.5|1356|1355|1352.5|1351|16010
1585830300000|2020-04-02 12:25:00|1352.5|1351|1355|1352.5|1356|1353|1350|1349|13454
1585830600000|2020-04-02 12:30:00|1354.5|1349.5|1358.5|1356.5|1360|1358.5|1353|1349.5|18429
1585830900000|2020-04-02 12:35:00|1358|1357|1360|1357.5|1362|1361|1354.5|1352.5|38569
1585831200000|2020-04-02 12:40:00|1359.5|1357|1361|1359.5|1361|1360.5|1352|1351.5|28240
1585831500000|2020-04-02 12:45:00|1360.5|1359|1362|1360|1363.5|1361.5|1359|1357|32869
1585831800000|2020-04-02 12:50:00|1362.5|1360.5|1361.5|1359.5|1363|1361.5|1359|1357.5|31967
1585832100000|2020-04-02 12:55:00|1361|1360|1351|1349|1362|1360.5|1350.5|1349|30878
1585832400000|2020-04-02 13:00:00|1352|1349.5|1353|1351.5|1353|1352|1347.5|1346.5|30097
1585832700000|2020-04-02 13:05:00|1354|1352|1345.5|1343.5|1356|1354.5|1343|1342|28887
1585833000000|2020-04-02 13:10:00|1346|1344|1341.5|1340|1348|1346|1339.5|1337|32674
1585833300000|2020-04-02 13:15:00|1342.5|1339|1347|1346|1347|1346|1339.5|1338.5|47308
1585833600000|2020-04-02 13:20:00|1347.5|1346.5|1353|1352|1361.5|1359|1347.5|1346|47608
1585833900000|2020-04-02 13:25:00|1352.5|1351.5|1354.5|1352|1359|1357.5|1351.5|1349|17892
1585834200000|2020-04-02 13:30:00|1353.5|1352.5|1360|1358|1368.5|1364.5|1353.5|1352|46495
1585834500000|2020-04-02 13:35:00|1360.5|1358.5|1359.5|1358|1364.5|1364|1357|1355.5|38483
1585834800000|2020-04-02 13:40:00|1360|1358.5|1358.5|1356.5|1364.5|1362|1357|1355|39346
1585835100000|2020-04-02 13:45:00|1358|1356|1354.5|1352|1363|1361.5|1353.5|1351.5|28683
1585835400000|2020-04-02 13:50:00|1354|1351.5|1347|1345|1354.5|1354|1347|1345|13179
1585835700000|2020-04-02 13:55:00|1348|1345.5|1349.5|1347.5|1349.5|1347.5|1345|1344|12946
1585836000000|2020-04-02 14:00:00|1350.5|1348|1339|1337.5|1351.5|1349.5|1336.5|1334.5|25036
1585836300000|2020-04-02 14:05:00|1339.5|1338|1339.5|1338|1340|1338.5|1334|1333.5|15370
1585836600000|2020-04-02 14:10:00|1340|1338.5|1341.5|1340|1343|1341.5|1336.5|1335|30090
1585836900000|2020-04-02 14:15:00|1342|1339.5|1340|1339|1343.5|1341.5|1337.5|1336|26614
1585837200000|2020-04-02 14:20:00|1340.5|1339.5|1339.5|1338.5|1344.5|1341.5|1337.5|1336.5|18145
1585837500000|2020-04-02 14:25:00|1340.5|1339|1345|1343|1345|1343|1339|1338|13378
1585837800000|2020-04-02 14:30:00|1344.5|1343.5|1348|1346.5|1352|1350|1343.5|1341.5|31548
1585838100000|2020-04-02 14:35:00|1348.5|1347|1354|1352.5|1357|1354.5|1348|1346.5|40046
1585838400000|2020-04-02 14:40:00|1353.5|1352|1342.5|1341|1355|1353.5|1341|1340|41556
1585838700000|2020-04-02 14:45:00|1343|1341.5|1341.5|1339|1345|1343|1336|1335.5|37019
1585839000000|2020-04-02 14:50:00|1342|1338.5|1336.5|1334|1342|1339|1333|1331|23353
1585839300000|2020-04-02 14:55:00|1337|1334.5|1333|1331.5|1340|1338.5|1333|1331.5|17706
1585839600000|2020-04-02 15:00:00|1333.5|1332|1332.5|1331|1334.5|1332|1329.5|1328|31017
1585839900000|2020-04-02 15:05:00|1332|1330.5|1328|1327|1332.5|1331.5|1327|1326|27208
1585840200000|2020-04-02 15:10:00|1327.5|1326.5|1328|1327|1331.5|1331|1327|1326|40711
1585840500000|2020-04-02 15:15:00|1328.5|1327.5|1330.5|1329.5|1331.5|1331|1328|1327|43321
1585840800000|2020-04-02 15:20:00|1330|1329|1331|1330|1337.5|1336.5|1329|1328.5|57415
1585841100000|2020-04-02 15:25:00|1330.5|1329.5|1329.5|1327|1331|1330|1326.5|1325.5|47613
1585897200000|2020-04-03 07:00:00|1347.5|1332|1330|1306.5|1365|1352.5|1330|1305|4167
1585897500000|2020-04-03 07:05:00|1329.5|1307|1321.5|1316|1329.5|1320|1312.5|1307|3431
1585897800000|2020-04-03 07:10:00|1321|1315|1309|1305.5|1326|1321.5|1302|1300|47269
1585898100000|2020-04-03 07:15:00|1310.5|1306|1310.5|1303|1311.5|1306.5|1305|1302.5|3190
1585898400000|2020-04-03 07:20:00|1310|1305|1332|1328.5|1332|1328.5|1308|1305|17782
1585898700000|2020-04-03 07:25:00|1331.5|1329|1332.5|1330|1333.5|1330.5|1322.5|1320.5|20520
1585899000000|2020-04-03 07:30:00|1332|1329.5|1328|1325.5|1334|1333|1326.5|1324.5|13982
1585899300000|2020-04-03 07:35:00|1328.5|1326|1324.5|1322.5|1331.5|1327|1322|1320|11223
1585899600000|2020-04-03 07:40:00|1326|1323.5|1330|1328.5|1334|1332.5|1323|1322.5|26064
1585899900000|2020-04-03 07:45:00|1329.5|1328|1322.5|1321|1330.5|1328|1322.5|1320|10334
1585900200000|2020-04-03 07:50:00|1323|1321.5|1323|1321|1324.5|1323|1317.5|1315.5|9723
1585900500000|2020-04-03 07:55:00|1322.5|1320.5|1326|1324|1331|1330|1321.5|1320.5|17699
1585900800000|2020-04-03 08:00:00|1326.5|1324.5|1322.5|1321|1327.5|1325.5|1321|1319.5|9749
1585901100000|2020-04-03 08:05:00|1323|1320.5|1320.5|1319|1325.5|1324|1320.5|1319|14399
1585901400000|2020-04-03 08:10:00|1320|1318.5|1328|1326.5|1328.5|1326.5|1316.5|1315|12773
1585901700000|2020-04-03 08:15:00|1328.5|1326|1332|1329.5|1333.5|1330.5|1328.5|1325.5|3622
1585902000000|2020-04-03 08:20:00|1331.5|1329|1331.5|1330|1335|1333|1327|1326.5|14914
1585902300000|2020-04-03 08:25:00|1331|1329.5|1329|1327.5|1334.5|1332.5|1328|1327|21888
1585902600000|2020-04-03 08:30:00|1330|1327|1330.5|1328.5|1331.5|1329.5|1328|1327|8037
1585902900000|2020-04-03 08:35:00|1330|1328|1331.5|1330.5|1332|1331|1325.5|1325|22405
1585903200000|2020-04-03 08:40:00|1332|1330|1330|1329|1332|1330.5|1327.5|1326.5|17479
1585903500000|2020-04-03 08:45:00|1329.5|1328.5|1333|1332|1334|1332.5|1324.5|1323.5|18718
1585903800000|2020-04-03 08:50:00|1332.5|1331.5|1325.5|1323|1332.5|1332|1323.5|1322.5|14632
1585904100000|2020-04-03 08:55:00|1326|1323.5|1330.5|1329|1331.5|1329.5|1326|1323|10044
1585904400000|2020-04-03 09:00:00|1331|1329.5|1330|1328.5|1333|1330.5|1329|1327|8069
1585904700000|2020-04-03 09:05:00|1330.5|1329|1331|1329.5|1333|1331.5|1329.5|1328.5|10621
1585905000000|2020-04-03 09:10:00|1329.5|1329|1327.5|1326|1331|1329.5|1326.5|1325|6219
1585905300000|2020-04-03 09:15:00|1327|1325.5|1328.5|1327.5|1331|1329.5|1327|1325|9518
1585905600000|2020-04-03 09:20:00|1328|1327|1331.5|1330.5|1332.5|1331.5|1327|1326|11545
1585905900000|2020-04-03 09:25:00|1332.5|1331|1338|1336.5|1338.5|1336.5|1332|1330.5|17903
1585906200000|2020-04-03 09:30:00|1337.5|1337|1332.5|1331.5|1337.5|1337|1331|1329.5|30196
1585906500000|2020-04-03 09:35:00|1333|1332|1333|1332|1334|1333|1330|1329.5|9345
1585906800000|2020-04-03 09:40:00|1332.5|1331.5|1331.5|1330|1336|1335|1331|1330|20115
1585907100000|2020-04-03 09:45:00|1331|1329|1336|1333.5|1336.5|1334.5|1328|1327|9818
1585907400000|2020-04-03 09:50:00|1335.5|1334|1338|1337|1339|1337.5|1335.5|1334|9071
1585907700000|2020-04-03 09:55:00|1337.5|1336|1340|1338.5|1340|1338.5|1337|1336|10410
1585908000000|2020-04-03 10:00:00|1340.5|1339|1343.5|1342.5|1344|1342.5|1340.5|1339|11604
1585908300000|2020-04-03 10:05:00|1344|1343|1349|1347.5|1349|1347.5|1343.5|1342.5|7075
1585908600000|2020-04-03 10:10:00|1350|1348|1344|1342.5|1352.5|1351|1343|1341.5|14618
1585908900000|2020-04-03 10:15:00|1343.5|1342|1343|1342|1345|1343.5|1342.5|1341.5|2813
1585909200000|2020-04-03 10:20:00|1343.5|1342.5|1345|1344|1345|1344|1342.5|1341.5|3240
1585909500000|2020-04-03 10:25:00|1344.5|1343.5|1341.5|1340.5|1345|1344|1341|1340|8893
1585909800000|2020-04-03 10:30:00|1342|1341|1344|1342|1344.5|1342.5|1341.5|1340.5|7335
1585910100000|2020-04-03 10:35:00|1343.5|1342.5|1344|1343|1346.5|1345|1343.5|1342.5|8310
1585910400000|2020-04-03 10:40:00|1344.5|1342.5|1344.5|1343|1346|1345|1343.5|1342.5|7860
1585910700000|2020-04-03 10:45:00|1345|1343.5|1348.5|1346.5|1349.5|1347|1345|1343.5|4956
1585911000000|2020-04-03 10:50:00|1349|1347|1347|1346|1349.5|1347.5|1346.5|1346|6486
1585911300000|2020-04-03 10:55:00|1347.5|1346.5|1348.5|1347|1350.5|1349|1346.5|1346|11985
1585911600000|2020-04-03 11:00:00|1349|1346.5|1352.5|1351|1352.5|1351|1348.5|1343|6292
1585911900000|2020-04-03 11:05:00|1352|1351.5|1345|1344|1352.5|1351.5|1345|1343|13185
1585912200000|2020-04-03 11:10:00|1345.5|1344.5|1345|1343.5|1349|1346.5|1344.5|1343.5|21539
1585912500000|2020-04-03 11:15:00|1344.5|1344|1339|1337|1345.5|1344|1338.5|1336.5|9367
1585912800000|2020-04-03 11:20:00|1338.5|1336.5|1336|1335|1338.5|1336.5|1335.5|1334.5|15729
1585913100000|2020-04-03 11:25:00|1335.5|1334.5|1334|1332.5|1336|1334.5|1332|1330.5|12371
1585913400000|2020-04-03 11:30:00|1333.5|1333|1342.5|1340.5|1343|1340.5|1333.5|1332.5|9122
1585913700000|2020-04-03 11:35:00|1342|1340|1340|1338.5|1342|1340|1339.5|1338.5|8178
1585914000000|2020-04-03 11:40:00|1340.5|1339|1337.5|1336.5|1340.5|1339|1337|1336|5859
1585914300000|2020-04-03 11:45:00|1338|1337|1339.5|1337.5|1340|1338|1334|1333.5|19166
1585914600000|2020-04-03 11:50:00|1340|1338|1341.5|1340|1341.5|1340|1339|1338|11049
1585914900000|2020-04-03 11:55:00|1342|1340.5|1344.5|1342.5|1347|1346|1341.5|1340.5|24349
1585915200000|2020-04-03 12:00:00|1345|1343|1344|1342.5|1346.5|1344.5|1343|1342.5|6803
1585915500000|2020-04-03 12:05:00|1345|1343|1343|1342|1345|1343.5|1341|1340|18200
1585915800000|2020-04-03 12:10:00|1343.5|1342.5|1340.5|1339.5|1344.5|1342.5|1340|1339|12828
1585916100000|2020-04-03 12:15:00|1341|1340|1339.5|1338.5|1344|1341.5|1338.5|1337.5|13944
1585916400000|2020-04-03 12:20:00|1339|1338|1336.5|1335.5|1339.5|1338|1336.5|1335|5805
1585916700000|2020-04-03 12:25:00|1337|1335|1338.5|1337.5|1338.5|1337.5|1336|1335|7972
1585917000000|2020-04-03 12:30:00|1338|1337|1343|1341|1344.5|1341.5|1337|1335.5|18224
1585917300000|2020-04-03 12:35:00|1342.5|1340.5|1346|1343|1346.5|1343|1341.5|1340|8600
1585917600000|2020-04-03 12:40:00|1345.5|1342.5|1347.5|1346|1349.5|1348.5|1344.5|1342.5|23520
1585917900000|2020-04-03 12:45:00|1348.5|1346.5|1355.5|1354|1357.5|1356|1348.5|1346.5|24174
1585918200000|2020-04-03 12:50:00|1355|1353.5|1363|1362|1367|1365|1354.5|1353|33456
1585918500000|2020-04-03 12:55:00|1362.5|1361.5|1365|1363.5|1365.5|1363.5|1358|1356.5|14260
1585918800000|2020-04-03 13:00:00|1364.5|1363|1361.5|1360|1365|1363|1358.5|1356.5|22582
1585919100000|2020-04-03 13:05:00|1361|1359.5|1355.5|1354|1361|1360|1354|1353|11674
1585919400000|2020-04-03 13:10:00|1356|1354.5|1351.5|1350|1358|1357|1350|1349|17747
1585919700000|2020-04-03 13:15:00|1351|1349.5|1349.5|1348|1355|1354|1349.5|1348|22801
1585920000000|2020-04-03 13:20:00|1349|1348.5|1347.5|1345.5|1351.5|1349.5|1346|1344|18508
1585920300000|2020-04-03 13:25:00|1347|1345|1340.5|1339.5|1347|1345|1340|1339.5|11162
1585920600000|2020-04-03 13:30:00|1340|1340|1349|1347.5|1349.5|1347.5|1338|1337.5|27616
1585920900000|2020-04-03 13:35:00|1349.5|1348|1360|1359|1360|1359|1349|1347.5|25170
1585921200000|2020-04-03 13:40:00|1360.5|1359.5|1361|1359|1364|1362.5|1358|1357.5|20718
1585921500000|2020-04-03 13:45:00|1362|1360|1363.5|1361.5|1364.5|1363.5|1358|1357|27821
1585921800000|2020-04-03 13:50:00|1363|1360.5|1364|1362|1365.5|1363|1358.5|1357.5|16174
1585922100000|2020-04-03 13:55:00|1363.5|1362.5|1360|1358.5|1364|1363|1360|1357|33340
1585922400000|2020-04-03 14:00:00|1360.5|1359|1356.5|1355.5|1362|1360.5|1355.5|1355|17550
1585922700000|2020-04-03 14:05:00|1357|1356.5|1370|1368|1370|1368|1357|1356.5|26733
1585923000000|2020-04-03 14:10:00|1369.5|1368.5|1371.5|1370|1377.5|1375.5|1369.5|1368|32468
1585923300000|2020-04-03 14:15:00|1371|1369.5|1377.5|1376.5|1378.5|1377.5|1370|1368.5|17490
1585923600000|2020-04-03 14:20:00|1378.5|1377|1374|1372|1380|1378|1368.5|1367.5|32184
1585923900000|2020-04-03 14:25:00|1374.5|1371.5|1372.5|1370.5|1374.5|1374|1369.5|1368|24014
1585924200000|2020-04-03 14:30:00|1373.5|1371|1378.5|1377|1379.5|1377.5|1369.5|1368|37171
1585924500000|2020-04-03 14:35:00|1379|1377.5|1376|1374|1385|1384|1376|1374|55872
1585924800000|2020-04-03 14:40:00|1375.5|1373.5|1385.5|1383.5|1386|1385|1375|1373.5|68476
1585925100000|2020-04-03 14:45:00|1386|1384|1383.5|1381.5|1386|1384.5|1381|1380|44477
1585925400000|2020-04-03 14:50:00|1383|1381|1375.5|1374.5|1383.5|1381.5|1375.5|1374|26067
1585925700000|2020-04-03 14:55:00|1375|1374|1371.5|1370.5|1375.5|1374.5|1370|1369.5|48130
1585926000000|2020-04-03 15:00:00|1372|1371|1374.5|1373.5|1380|1378|1372|1371|47596
1585926300000|2020-04-03 15:05:00|1374|1374|1375.5|1374|1377|1375|1370|1369|44241
1585926600000|2020-04-03 15:10:00|1376|1374.5|1375|1373.5|1379|1378|1372.5|1371|56566
1585926900000|2020-04-03 15:15:00|1374.5|1374|1371.5|1370.5|1380|1378.5|1371|1370|39878
1585927200000|2020-04-03 15:20:00|1372|1371.5|1365.5|1364.5|1375.5|1374|1364.5|1364|37632
1585927500000|2020-04-03 15:25:00|1366|1365|1364.5|1362.5|1367.5|1366|1363.5|1362|39641
1586156400000|2020-04-06 07:00:00|1375|1369|1398.5|1383.5|1399|1392.5|1375|1369|19021
1586156700000|2020-04-06 07:05:00|1398|1382|1398.5|1394|1400|1394|1386.5|1373.5|49022
1586157000000|2020-04-06 07:10:00|1399|1393|1399.5|1392.5|1409.5|1403.5|1394.5|1387.5|18991
1586157300000|2020-04-06 07:15:00|1399|1392|1385.5|1381|1399.5|1392.5|1382|1375.5|11475
1586157600000|2020-04-06 07:20:00|1385|1380.5|1370|1366.5|1385.5|1380.5|1370|1366.5|16631
1586157900000|2020-04-06 07:25:00|1369.5|1365.5|1365.5|1362.5|1369.5|1366|1356|1353.5|28535
1586158200000|2020-04-06 07:30:00|1366.5|1363|1370|1368|1370|1368|1364|1359|24227
1586158500000|2020-04-06 07:35:00|1369.5|1366|1361|1358|1370|1368|1361|1356.5|49383
1586158800000|2020-04-06 07:40:00|1361.5|1358.5|1359|1357.5|1361.5|1360|1351.5|1348.5|27205
1586159100000|2020-04-06 07:45:00|1358.5|1357|1357.5|1355.5|1359.5|1357.5|1355|1352.5|19205
1586159400000|2020-04-06 07:50:00|1358|1356|1358|1356.5|1364|1361.5|1355|1353.5|21792
1586159700000|2020-04-06 07:55:00|1358.5|1357|1364|1361.5|1370|1368|1357.5|1355.5|25555
1586160000000|2020-04-06 08:00:00|1363.5|1362|1357|1356|1365|1364.5|1357|1356|29558
1586160300000|2020-04-06 08:05:00|1356.5|1355.5|1356.5|1355.5|1359|1358|1355.5|1354.5|13827
1586160600000|2020-04-06 08:10:00|1356|1355|1359.5|1358.5|1360|1359|1354|1353|26348
1586160900000|2020-04-06 08:15:00|1360|1358|1368.5|1367|1368.5|1367.5|1357.5|1356.5|22446
1586161200000|2020-04-06 08:20:00|1368|1367.5|1373.5|1372|1373.5|1372.5|1368|1367.5|12635
1586161500000|2020-04-06 08:25:00|1374.5|1373.5|1371|1369.5|1375|1373.5|1370.5|1369|10883
1586161800000|2020-04-06 08:30:00|1370.5|1369|1362|1358.5|1370.5|1369|1362|1358|6419
1586162100000|2020-04-06 08:35:00|1361.5|1358|1364|1361|1364.5|1361.5|1355.5|1352|16618
1586162400000|2020-04-06 08:40:00|1363.5|1360.5|1361.5|1359|1363.5|1361|1360.5|1358|11629
1586162700000|2020-04-06 08:45:00|1361|1358.5|1357|1355|1361.5|1359|1353.5|1351.5|4371
1586163000000|2020-04-06 08:50:00|1357.5|1355.5|1358|1355.5|1359.5|1358.5|1354.5|1353|15187
1586163300000|2020-04-06 08:55:00|1358.5|1356|1354|1352.5|1358.5|1356|1353|1350|7946
1586163600000|2020-04-06 09:00:00|1354.5|1353|1357|1355.5|1358.5|1357|1354|1352.5|12976
1586163900000|2020-04-06 09:05:00|1355.5|1355|1355|1353.5|1358.5|1357.5|1354.5|1353.5|9858
1586164200000|2020-04-06 09:10:00|1354.5|1353|1350.5|1348|1354.5|1353|1349.5|1347.5|6994
1586164500000|2020-04-06 09:15:00|1351|1348.5|1353|1351.5|1353.5|1351.5|1350.5|1348.5|8707
1586164800000|2020-04-06 09:20:00|1353.5|1352|1364.5|1362.5|1367|1365|1353.5|1352|31233
1586165100000|2020-04-06 09:25:00|1364|1362|1359.5|1358|1364|1362|1358.5|1356|10368
1586165400000|2020-04-06 09:30:00|1360|1357.5|1361|1359.5|1364|1362.5|1360|1357|13424
1586165700000|2020-04-06 09:35:00|1361.5|1360|1366.5|1365|1366.5|1365.5|1360.5|1359.5|13827
1586166000000|2020-04-06 09:40:00|1366|1364.5|1369|1367.5|1369|1367.5|1364|1363|12890
1586166300000|2020-04-06 09:45:00|1368.5|1367|1363.5|1362.5|1369|1367|1363|1362|8890
1586166600000|2020-04-06 09:50:00|1363|1362|1363|1361|1365|1363|1362|1360.5|16642
1586166900000|2020-04-06 09:55:00|1362.5|1361.5|1364|1363|1364.5|1363.5|1361|1359.5|10041
1586167200000|2020-04-06 10:00:00|1363.5|1362.5|1371|1369.5|1371.5|1371|1363|1362|18770
1586167500000|2020-04-06 10:05:00|1371.5|1370.5|1379|1377|1379|1377|1371.5|1370.5|12697
1586167800000|2020-04-06 10:10:00|1380|1377.5|1379.5|1377.5|1384.5|1383|1378|1376.5|28322
1586168100000|2020-04-06 10:15:00|1380|1377|1377|1374.5|1380|1378|1376.5|1373.5|6102
1586168400000|2020-04-06 10:20:00|1376.5|1375|1374|1372.5|1377|1375.5|1374|1372.5|8123
1586168700000|2020-04-06 10:25:00|1373.5|1372|1374.5|1373.5|1376.5|1375.5|1373.5|1372|9564
1586169000000|2020-04-06 10:30:00|1375|1374|1375|1372.5|1376|1375|1372.5|1370|8890
1586169300000|2020-04-06 10:35:00|1374.5|1373|1373|1371.5|1375.5|1373.5|1370.5|1368.5|11769
1586169600000|2020-04-06 10:40:00|1373.5|1372|1378.5|1377|1378.5|1377.5|1373.5|1372|20439
1586169900000|2020-04-06 10:45:00|1378|1376.5|1382|1380.5|1382.5|1381.5|1378|1376.5|11905
1586170200000|2020-04-06 10:50:00|1380.5|1379.5|1381|1379.5|1383|1382|1380.5|1379.5|10055
1586170500000|2020-04-06 10:55:00|1380.5|1378.5|1380|1377.5|1381.5|1380|1379|1377.5|21702
1586170800000|2020-04-06 11:00:00|1379.5|1375.5|1382.5|1380.5|1382.5|1380.5|1377.5|1375|9037
1586171100000|2020-04-06 11:05:00|1383.5|1380|1382.5|1380.5|1383.5|1382|1381|1377.5|17139
1586171400000|2020-04-06 11:10:00|1382|1380|1384|1382.5|1384|1382.5|1380.5|1379|14811
1586171700000|2020-04-06 11:15:00|1382.5|1382|1380.5|1379|1383|1382|1380|1378|10951
1586172000000|2020-04-06 11:20:00|1381|1379.5|1378.5|1377|1381|1380|1377.5|1375.5|13271
1586172300000|2020-04-06 11:25:00|1379|1377.5|1377.5|1376|1380|1378|1377.5|1375.5|4530
1586172600000|2020-04-06 11:30:00|1377|1375.5|1377|1375|1377|1376.5|1377|1375|5665
1586172900000|2020-04-06 11:35:00|1376.5|1375.5|1378|1376|1378.5|1377|1376.5|1375|5261
1586173200000|2020-04-06 11:40:00|1377.5|1375.5|1378|1376.5|1378.5|1377|1377.5|1375.5|1804
1586173500000|2020-04-06 11:45:00|1378.5|1377.5|1379|1377.5|1379.5|1377.5|1376|1375|14421
1586173800000|2020-04-06 11:50:00|1378.5|1377|1381|1378.5|1381|1378.5|1377.5|1375.5|5809
1586174100000|2020-04-06 11:55:00|1380.5|1379|1381|1379|1384.5|1382.5|1380.5|1378.5|12771
1586174400000|2020-04-06 12:00:00|1381.5|1379.5|1385|1383|1385|1384|1381.5|1379|6148
1586174700000|2020-04-06 12:05:00|1384.5|1382.5|1385|1383|1387|1385|1382.5|1381.5|12472
1586175000000|2020-04-06 12:10:00|1385.5|1383.5|1384|1382|1389.5|1386.5|1383.5|1382|20991
1586175300000|2020-04-06 12:15:00|1383.5|1381.5|1372|1369|1384|1381.5|1369.5|1367.5|41729
1586175600000|2020-04-06 12:20:00|1371.5|1368.5|1374|1371.5|1376.5|1373|1370.5|1366.5|25205
1586175900000|2020-04-06 12:25:00|1372|1371|1369|1367.5|1372|1371|1368.5|1364.5|7109
1586176200000|2020-04-06 12:30:00|1368.5|1367|1372|1370.5|1372|1370.5|1368|1366.5|15851
1586176500000|2020-04-06 12:35:00|1372.5|1371|1379.5|1378|1380|1378.5|1372|1371|14094
1586176800000|2020-04-06 12:40:00|1379|1378.5|1379|1378|1382|1381|1378.5|1377.5|9854
1586177100000|2020-04-06 12:45:00|1378.5|1377.5|1381|1379.5|1381|1380|1376.5|1374.5|13108
1586177400000|2020-04-06 12:50:00|1381.5|1380|1380.5|1379|1383.5|1381.5|1378|1376.5|19577
1586177700000|2020-04-06 12:55:00|1381|1379.5|1378|1377|1381|1379.5|1377.5|1375.5|10801
1586178000000|2020-04-06 13:00:00|1377.5|1376.5|1376.5|1375.5|1378|1376.5|1374|1373|11687
1586178300000|2020-04-06 13:05:00|1375.5|1375|1374.5|1373|1376.5|1375|1374|1373|7163
1586178600000|2020-04-06 13:10:00|1374|1372.5|1374.5|1373|1376|1374|1370.5|1369.5|14291
1586178900000|2020-04-06 13:15:00|1374|1372.5|1375.5|1374|1376|1375|1373.5|1371.5|8263
1586179200000|2020-04-06 13:20:00|1376|1375|1373|1372|1376|1375|1373|1372|8124
1586179500000|2020-04-06 13:25:00|1372.5|1371|1368|1367|1373.5|1373|1368|1366|20708
1586179800000|2020-04-06 13:30:00|1368.5|1367.5|1367|1365.5|1370|1369.5|1366|1365.5|16681
1586180100000|2020-04-06 13:35:00|1366.5|1366|1369.5|1368.5|1369.5|1368.5|1365.5|1365|14358
1586180400000|2020-04-06 13:40:00|1370|1368|1371.5|1370|1372|1371.5|1369.5|1368|19785
1586180700000|2020-04-06 13:45:00|1371|1369.5|1370.5|1369.5|1371.5|1371|1370|1368.5|15673
1586181000000|2020-04-06 13:50:00|1371|1370|1373|1372|1378.5|1376.5|1370.5|1369|29117
1586181300000|2020-04-06 13:55:00|1373.5|1371.5|1363|1362|1373.5|1372|1362|1361|23276
1586181600000|2020-04-06 14:00:00|1363.5|1362.5|1364.5|1362|1369|1366.5|1363|1362|21401
1586181900000|2020-04-06 14:05:00|1364|1361.5|1363|1362|1365.5|1364|1362|1361.5|10329
1586182200000|2020-04-06 14:10:00|1363.5|1362.5|1360.5|1359|1364.5|1363.5|1359.5|1358.5|18985
1586182500000|2020-04-06 14:15:00|1360|1359.5|1362.5|1360|1364|1363|1355.5|1355|36632
1586182800000|2020-04-06 14:20:00|1360.5|1360.5|1365.5|1364|1368.5|1366|1360.5|1358.5|36819
1586183100000|2020-04-06 14:25:00|1365|1363.5|1368|1366.5|1368|1367|1359|1358|42052
1586183400000|2020-04-06 14:30:00|1367.5|1366|1362|1361|1367.5|1367|1362|1361|28868
1586183700000|2020-04-06 14:35:00|1362.5|1361.5|1366.5|1365.5|1369|1368|1362|1361.5|18839
1586184000000|2020-04-06 14:40:00|1366|1365|1371|1370|1371|1370.5|1364.5|1364|25396
1586184300000|2020-04-06 14:45:00|1371.5|1370.5|1373.5|1372|1376|1374.5|1370|1369.5|27253
1586184600000|2020-04-06 14:50:00|1374|1372.5|1369|1368|1376|1375|1368.5|1368|24692
1586184900000|2020-04-06 14:55:00|1369.5|1368.5|1371|1370|1371|1370.5|1369|1368|18578
1586185200000|2020-04-06 15:00:00|1371.5|1370.5|1374|1373|1376.5|1375.5|1371.5|1370.5|33417
1586185500000|2020-04-06 15:05:00|1374.5|1373.5|1376.5|1376|1376.5|1376|1371|1370.5|26918
1586185800000|2020-04-06 15:10:00|1377|1376.5|1383.5|1382.5|1386.5|1385.5|1377|1376.5|38512
1586186100000|2020-04-06 15:15:00|1384|1383|1385|1384|1386|1385|1381|1380.5|66952
1586186400000|2020-04-06 15:20:00|1384.5|1383.5|1384|1383|1387.5|1386|1382.5|1382|35199
1586186700000|2020-04-06 15:25:00|1383.5|1382.5|1389|1387.5|1389.5|1388|1382.5|1382|32548
1586242800000|2020-04-07 07:00:00|1414|1407.5|1402.5|1396.5|1415.5|1410.5|1402|1389|49850
1586243100000|2020-04-07 07:05:00|1403|1397|1391|1385.5|1407|1403|1381|1367.5|19036
1586243400000|2020-04-07 07:10:00|1390.5|1385|1390|1386|1392|1389|1379|1366|17786
1586243700000|2020-04-07 07:15:00|1389.5|1386.5|1373.5|1370|1389.5|1387|1373.5|1368.5|29520
1586244000000|2020-04-07 07:20:00|1373|1369|1378|1375.5|1384.5|1379.5|1371.5|1367.5|43083
1586244300000|2020-04-07 07:25:00|1377.5|1375|1370|1368|1378.5|1375.5|1362.5|1361|36355
1586244600000|2020-04-07 07:30:00|1370.5|1368.5|1359.5|1357.5|1372|1370.5|1353|1351.5|24215
1586244900000|2020-04-07 07:35:00|1359|1356.5|1358|1356.5|1364.5|1362.5|1355.5|1353.5|15530
1586245200000|2020-04-07 07:40:00|1358.5|1356|1350.5|1348.5|1358.5|1357|1349.5|1348.5|13865
1586245500000|2020-04-07 07:45:00|1351|1349|1354|1352|1354.5|1353.5|1349.5|1347.5|12773
1586245800000|2020-04-07 07:50:00|1353.5|1352.5|1355|1353|1358.5|1355.5|1351.5|1348|29702
1586246100000|2020-04-07 07:55:00|1355.5|1353.5|1360|1358.5|1364.5|1363.5|1353.5|1352.5|32482
1586246400000|2020-04-07 08:00:00|1359.5|1358|1360|1355.5|1365.5|1364|1358|1355.5|22737
1586246700000|2020-04-07 08:05:00|1359.5|1356|1365|1363|1366|1364.5|1356|1355|22704
1586247000000|2020-04-07 08:10:00|1364.5|1363.5|1362|1360.5|1370|1368|1362|1360|17367
1586247300000|2020-04-07 08:15:00|1361.5|1359.5|1366.5|1363.5|1367.5|1367|1359.5|1357|26673
1586247600000|2020-04-07 08:20:00|1366|1363|1372.5|1370.5|1373|1371|1364.5|1362|17845
1586247900000|2020-04-07 08:25:00|1373|1371|1366.5|1365.5|1374.5|1373|1366|1365|16772
1586248200000|2020-04-07 08:30:00|1366|1365|1365|1363.5|1367.5|1366.5|1362.5|1362|17072
1586248500000|2020-04-07 08:35:00|1365.5|1364|1363|1362|1368|1367|1363|1362|10851
1586248800000|2020-04-07 08:40:00|1363.5|1362.5|1367|1365.5|1367|1365.5|1362.5|1362|22712
1586249100000|2020-04-07 08:45:00|1367.5|1366|1366|1364.5|1373|1372|1364|1362.5|29748
1586249400000|2020-04-07 08:50:00|1365.5|1364|1360.5|1359|1365.5|1364|1356|1354.5|18387
1586249700000|2020-04-07 08:55:00|1360|1357.5|1359|1357.5|1364.5|1362.5|1359|1356.5|18019
1586250000000|2020-04-07 09:00:00|1359.5|1358|1362|1360.5|1363.5|1361.5|1358|1356|18082
1586250300000|2020-04-07 09:05:00|1361.5|1360|1352|1350.5|1362|1360.5|1352|1350.5|10788
1586250600000|2020-04-07 09:10:00|1353|1350|1347.5|1345.5|1353|1351|1345.5|1344|37279
1586250900000|2020-04-07 09:15:00|1348|1346|1344.5|1342|1348|1346.5|1340.5|1339.5|21519
1586251200000|2020-04-07 09:20:00|1344|1341.5|1346|1344|1348|1346|1339|1338.5|38543
1586251500000|2020-04-07 09:25:00|1345.5|1344.5|1343.5|1341|1346|1344.5|1342.5|1341|11694
1586251800000|2020-04-07 09:30:00|1342.5|1340.5|1344.5|1343|1346|1345|1339.5|1337.5|18302
1586252100000|2020-04-07 09:35:00|1343|1342.5|1345|1343|1346|1344|1341.5|1339.5|15063
1586252400000|2020-04-07 09:40:00|1344.5|1342.5|1346|1345|1348.5|1346|1343|1341.5|7115
1586252700000|2020-04-07 09:45:00|1346.5|1345.5|1350.5|1349|1351.5|1350.5|1346.5|1345.5|12696
1586253000000|2020-04-07 09:50:00|1351|1349.5|1351|1349.5|1353.5|1351|1346|1345.5|12324
1586253300000|2020-04-07 09:55:00|1350.5|1349|1352|1350.5|1352.5|1350.5|1349|1346|7782
1586253600000|2020-04-07 10:00:00|1352.5|1350|1349|1348|1354|1352.5|1349|1347.5|36588
1586253900000|2020-04-07 10:05:00|1348.5|1347.5|1345|1344|1349|1347.5|1345|1343.5|4181
1586254200000|2020-04-07 10:10:00|1344.5|1343|1351.5|1350|1352|1350|1344|1342.5|15839
1586254500000|2020-04-07 10:15:00|1351|1349.5|1345|1343.5|1351.5|1350|1344|1342.5|17753
1586254800000|2020-04-07 10:20:00|1344|1343|1343|1340.5|1345.5|1343|1341|1339.5|8906
1586255100000|2020-04-07 10:25:00|1342|1340|1339.5|1338|1343|1340|1337|1336.5|12649
1586255400000|2020-04-07 10:30:00|1339|1337.5|1340.5|1339|1343.5|1341.5|1339|1337.5|8184
1586255700000|2020-04-07 10:35:00|1340|1338.5|1341.5|1340.5|1342.5|1340.5|1339|1337|8580
1586256000000|2020-04-07 10:40:00|1342|1341|1347.5|1346|1348|1346|1342|1340|13968
1586256300000|2020-04-07 10:45:00|1348|1345|1353|1351.5|1356.5|1355|1348|1345|14660
1586256600000|2020-04-07 10:50:00|1353.5|1352|1354|1352.5|1357.5|1355.5|1353.5|1351.5|15137
1586256900000|2020-04-07 10:55:00|1353.5|1351.5|1358|1356|1359.5|1357|1352.5|1351.5|7572
1586257200000|2020-04-07 11:00:00|1356.5|1351.5|1348|1346|1356.5|1351.5|1348|1344.5|12002
1586257500000|2020-04-07 11:05:00|1347.5|1345.5|1350.5|1348.5|1352|1349.5|1343.5|1341|6984
1586257800000|2020-04-07 11:10:00|1351.5|1349|1349|1348|1352.5|1351|1344.5|1343|19763
1586258100000|2020-04-07 11:15:00|1349.5|1348.5|1345.5|1344.5|1350.5|1348.5|1344.5|1342|8837
1586258400000|2020-04-07 11:20:00|1344|1344|1346|1343.5|1348.5|1347|1342.5|1341|13123
1586258700000|2020-04-07 11:25:00|1346.5|1344|1346.5|1344.5|1347|1345.5|1343|1340.5|11547
1586259000000|2020-04-07 11:30:00|1345|1344|1344.5|1342.5|1346|1344|1341|1338.5|8232
1586259300000|2020-04-07 11:35:00|1344|1342|1342.5|1341.5|1344.5|1343.5|1342|1340.5|7221
1586259600000|2020-04-07 11:40:00|1341.5|1341|1348|1346|1348.5|1346|1341|1340|22095
1586259900000|2020-04-07 11:45:00|1347.5|1345.5|1353.5|1352|1354.5|1352.5|1346|1345|10808
1586260200000|2020-04-07 11:50:00|1354|1352.5|1356|1355|1358|1356|1354|1352.5|17474
1586260500000|2020-04-07 11:55:00|1356.5|1355.5|1354.5|1353|1357.5|1355.5|1352|1351.5|9135
1586260800000|2020-04-07 12:00:00|1354|1353.5|1353.5|1352.5|1355|1354.5|1352.5|1351|11474
1586261100000|2020-04-07 12:05:00|1353|1352|1352|1351|1353.5|1352|1351.5|1351|8298
1586261400000|2020-04-07 12:10:00|1353|1351.5|1355|1353.5|1355.5|1353.5|1350|1349|7731
1586261700000|2020-04-07 12:15:00|1354.5|1354|1356|1354.5|1357.5|1355.5|1353.5|1351|7531
1586262000000|2020-04-07 12:20:00|1356.5|1355|1355|1353.5|1356.5|1355|1353.5|1352|12071
1586262300000|2020-04-07 12:25:00|1354.5|1353|1350|1348.5|1354.5|1353|1350|1348.5|9203
1586262600000|2020-04-07 12:30:00|1349.5|1348|1354|1352.5|1354.5|1353|1349.5|1348|18764
1586262900000|2020-04-07 12:35:00|1354.5|1353|1351.5|1350.5|1355.5|1354.5|1350.5|1349|18029
1586263200000|2020-04-07 12:40:00|1352|1351|1358|1357|1360|1359|1351.5|1350.5|31480
1586263500000|2020-04-07 12:45:00|1358.5|1357.5|1359|1357.5|1362.5|1361.5|1356.5|1355.5|12863
1586263800000|2020-04-07 12:50:00|1358.5|1358|1355.5|1354.5|1358.5|1358|1355|1354.5|10605
1586264100000|2020-04-07 12:55:00|1356|1355|1360.5|1359|1361.5|1359.5|1355|1354|15443
1586264400000|2020-04-07 13:00:00|1360|1358|1361|1360|1361|1360.5|1357|1355|19512
1586264700000|2020-04-07 13:05:00|1360.5|1360.5|1363|1361|1365.5|1365|1360.5|1359|37219
1586265000000|2020-04-07 13:10:00|1362.5|1360.5|1359.5|1357.5|1364|1362.5|1355.5|1354.5|52475
1586265300000|2020-04-07 13:15:00|1359|1357|1344.5|1343.5|1359.5|1357|1342|1341.5|30416
1586265600000|2020-04-07 13:20:00|1345|1342|1344.5|1343|1345.5|1344|1340|1339|17995
1586265900000|2020-04-07 13:25:00|1345|1343.5|1344.5|1343.5|1346.5|1345.5|1343|1341|8439
1586266200000|2020-04-07 13:30:00|1345|1344|1343.5|1342|1346|1345|1342|1340|16070
1586266500000|2020-04-07 13:35:00|1343|1341.5|1338|1337|1345|1343.5|1338|1337|20078
1586266800000|2020-04-07 13:40:00|1338.5|1337.5|1333|1332|1339|1338|1331.5|1330|54978
1586267100000|2020-04-07 13:45:00|1333.5|1332.5|1328|1325.5|1335.5|1335|1324.5|1324|37376
1586267400000|2020-04-07 13:50:00|1328.5|1326|1331.5|1330.5|1335|1334|1328|1326|35354
1586267700000|2020-04-07 13:55:00|1332|1331|1328.5|1326|1333|1331.5|1328|1326|22941
1586268000000|2020-04-07 14:00:00|1328|1326.5|1319|1317|1328|1327|1316|1315|71691
1586268300000|2020-04-07 14:05:00|1318.5|1317.5|1308.5|1307.5|1319.5|1318|1308.5|1307|32391
1586268600000|2020-04-07 14:10:00|1309|1308.5|1308.5|1307|1311|1309.5|1307|1305|34428
1586268900000|2020-04-07 14:15:00|1308|1306.5|1310|1308.5|1314|1312.5|1306.5|1305.5|59463
1586269200000|2020-04-07 14:20:00|1310.5|1309|1323|1321.5|1325.5|1324|1309.5|1309|32619
1586269500000|2020-04-07 14:25:00|1322.5|1322|1327|1325.5|1330.5|1329.5|1322.5|1321.5|54606
1586269800000|2020-04-07 14:30:00|1326.5|1325|1318.5|1316.5|1335|1332.5|1318|1316.5|51226
1586270100000|2020-04-07 14:35:00|1318|1317|1314|1311.5|1319|1318|1311|1309.5|51736
1586270400000|2020-04-07 14:40:00|1313.5|1311|1317|1315.5|1318|1316.5|1310|1308.5|40546
1586270700000|2020-04-07 14:45:00|1316.5|1316|1314.5|1312.5|1318|1316.5|1310.5|1308.5|36379
1586271000000|2020-04-07 14:50:00|1315|1313|1323|1321|1323.5|1323|1315|1313|42553
1586271300000|2020-04-07 14:55:00|1323.5|1321.5|1320.5|1320|1326.5|1324.5|1319.5|1319|39936
1586271600000|2020-04-07 15:00:00|1320|1319.5|1324.5|1323|1325|1323.5|1316.5|1315|52808
1586271900000|2020-04-07 15:05:00|1324|1322|1317|1316.5|1326|1324.5|1316.5|1315|41616
1586272200000|2020-04-07 15:10:00|1317.5|1317|1316|1314|1319.5|1318|1311|1310|66303
1586272500000|2020-04-07 15:15:00|1316.5|1313.5|1308|1307.5|1316.5|1315|1306.5|1305|33570
1586272800000|2020-04-07 15:20:00|1308.5|1308|1322|1321|1322|1321.5|1308|1307|45636
1586273100000|2020-04-07 15:25:00|1321.5|1320.5|1316.5|1314|1324.5|1323|1315.5|1314|67882
1586329200000|2020-04-08 07:00:00|1310.5|1302.5|1319|1311|1340|1323|1306.5|1302.5|5561
1586329500000|2020-04-08 07:05:00|1318.5|1311.5|1323.5|1318|1327|1320|1312|1302|10729
1586329800000|2020-04-08 07:10:00|1325.5|1317.5|1335|1331.5|1340|1332|1318.5|1314|10200
1586330100000|2020-04-08 07:15:00|1337.5|1332|1333.5|1328.5|1340|1336|1323|1317.5|14163
1586330400000|2020-04-08 07:20:00|1334|1329|1334.5|1330.5|1338.5|1336|1327.5|1324.5|10329
1586330700000|2020-04-08 07:25:00|1335|1331|1338|1333.5|1349.5|1346|1332|1330|26868
1586331000000|2020-04-08 07:30:00|1337.5|1333|1340.5|1336|1346|1344|1337|1333|16472
1586331300000|2020-04-08 07:35:00|1340|1336.5|1342.5|1340|1343|1341|1333.5|1332.5|12304
1586331600000|2020-04-08 07:40:00|1342|1340.5|1352|1350|1354.5|1351|1340|1336|30153
1586331900000|2020-04-08 07:45:00|1352.5|1350.5|1363.5|1362|1367.5|1366|1352.5|1348.5|42859
1586332200000|2020-04-08 07:50:00|1364|1362.5|1359.5|1356|1366|1365|1351|1348|12117
1586332500000|2020-04-08 07:55:00|1359|1356.5|1352|1349.5|1359|1357|1349|1347.5|16021
1586332800000|2020-04-08 08:00:00|1351.5|1350|1348|1345.5|1352|1350|1346.5|1343.5|11504
1586333100000|2020-04-08 08:05:00|1348.5|1346|1341|1339.5|1350|1347.5|1338.5|1335.5|23726
1586333400000|2020-04-08 08:10:00|1340.5|1338.5|1345.5|1342|1346|1342.5|1329.5|1326.5|33894
1586333700000|2020-04-08 08:15:00|1345|1341.5|1339|1337|1345.5|1341.5|1336|1333.5|19104
1586334000000|2020-04-08 08:20:00|1340|1337.5|1340.5|1338.5|1342|1340.5|1336.5|1334|9312
1586334300000|2020-04-08 08:25:00|1340|1339|1336.5|1335|1340|1339|1334.5|1332|9169
1586334600000|2020-04-08 08:30:00|1336|1335.5|1344.5|1343|1344.5|1343|1336|1334|12834
1586334900000|2020-04-08 08:35:00|1344|1341.5|1342.5|1341.5|1344.5|1343|1339.5|1338|12501
1586335200000|2020-04-08 08:40:00|1343|1342|1331.5|1329.5|1344.5|1343|1331|1328.5|14584
1586335500000|2020-04-08 08:45:00|1332|1330|1330|1328.5|1332|1330.5|1329|1327|7313
1586335800000|2020-04-08 08:50:00|1330.5|1329|1338|1336.5|1338.5|1336.5|1330.5|1328|21109
1586336100000|2020-04-08 08:55:00|1337.5|1336|1336.5|1335|1337.5|1336|1336|1333|4615
1586336400000|2020-04-08 09:00:00|1337|1335.5|1341|1339|1341|1339|1335.5|1335|3850
1586336700000|2020-04-08 09:05:00|1340.5|1339.5|1344.5|1343|1345|1344|1340.5|1339.5|4176
1586337000000|2020-04-08 09:10:00|1345|1343.5|1344|1342|1347.5|1347|1340.5|1339|21186
1586337300000|2020-04-08 09:15:00|1344.5|1342.5|1347.5|1345.5|1348.5|1347.5|1344.5|1342.5|9910
1586337600000|2020-04-08 09:20:00|1348|1346|1340|1337.5|1348|1346.5|1339.5|1337|45721
1586337900000|2020-04-08 09:25:00|1339.5|1338|1338|1336.5|1339.5|1338.5|1337|1335|8657
1586338200000|2020-04-08 09:30:00|1337.5|1336|1338.5|1336.5|1340.5|1338|1336|1334|8885
1586338500000|2020-04-08 09:35:00|1339.5|1336|1342.5|1340.5|1342.5|1341|1339.5|1336|5289
1586338800000|2020-04-08 09:40:00|1342|1340|1341.5|1340|1342.5|1341|1341|1339.5|2660
1586339100000|2020-04-08 09:45:00|1342|1340.5|1339.5|1338.5|1343|1342|1339|1338.5|19259
1586339400000|2020-04-08 09:50:00|1340|1339|1335|1333.5|1341.5|1339|1335|1333|5303
1586339700000|2020-04-08 09:55:00|1335.5|1334|1335|1333|1337.5|1336|1334.5|1332|11070
1586340000000|2020-04-08 10:00:00|1336|1333.5|1332|1330.5|1336|1334|1330|1327.5|12305
1586340300000|2020-04-08 10:05:00|1332.5|1331|1334.5|1332|1334.5|1332.5|1332|1330.5|6582
1586340600000|2020-04-08 10:10:00|1334|1331|1334.5|1333.5|1336.5|1335|1332|1330.5|8231
1586340900000|2020-04-08 10:15:00|1335|1334|1331.5|1330|1335.5|1334|1331.5|1330|5070
1586341200000|2020-04-08 10:20:00|1331|1329.5|1329.5|1328|1332|1330|1329|1327|16326
1586341500000|2020-04-08 10:25:00|1329|1327.5|1331|1329.5|1331.5|1330|1327.5|1326.5|10938
1586341800000|2020-04-08 10:30:00|1330.5|1329|1332.5|1331|1333|1332|1329.5|1328|9228
1586342100000|2020-04-08 10:35:00|1332|1330.5|1331.5|1329.5|1332.5|1331|1330.5|1329|4131
1586342400000|2020-04-08 10:40:00|1331|1330|1333|1332|1333|1332.5|1331|1329.5|20193
1586342700000|2020-04-08 10:45:00|1333.5|1332.5|1346|1344|1351|1348|1333.5|1332.5|39315
1586343000000|2020-04-08 10:50:00|1346.5|1344.5|1350|1348.5|1352.5|1349.5|1346.5|1344.5|11534
1586343300000|2020-04-08 10:55:00|1349.5|1348|1353|1351|1354|1351|1349.5|1347.5|6316
1586343600000|2020-04-08 11:00:00|1352.5|1350.5|1352.5|1351|1354|1351|1348.5|1346.5|13503
1586343900000|2020-04-08 11:05:00|1352|1350|1353.5|1350.5|1354|1351.5|1349|1348|6044
1586344200000|2020-04-08 11:10:00|1354.5|1351|1355|1352.5|1357|1355|1354|1351|7037
1586344500000|2020-04-08 11:15:00|1354.5|1352|1351.5|1350.5|1354.5|1352|1350.5|1350|3960
1586344800000|2020-04-08 11:20:00|1352|1351|1349|1348|1354.5|1352.5|1348|1347.5|11637
1586345100000|2020-04-08 11:25:00|1348.5|1347.5|1348.5|1347|1349.5|1348.5|1346.5|1345|6710
1586345400000|2020-04-08 11:30:00|1348|1347.5|1349|1348|1349.5|1349|1348|1347|8622
1586345700000|2020-04-08 11:35:00|1348.5|1347.5|1344|1343.5|1349|1348.5|1343|1342|14321
1586346000000|2020-04-08 11:40:00|1344.5|1344|1353.5|1351.5|1353.5|1351.5|1344.5|1344|20937
1586346300000|2020-04-08 11:45:00|1354|1352|1353.5|1352.5|1356|1353.5|1352|1351|2243
1586346600000|2020-04-08 11:50:00|1354|1353|1357.5|1356|1359.5|1356|1354|1352.5|4645
1586346900000|2020-04-08 11:55:00|1358.5|1356.5|1361.5|1359|1361.5|1359|1357|1355|6223
1586347200000|2020-04-08 12:00:00|1361|1359.5|1365|1363.5|1365|1363.5|1359.5|1358|13918
1586347500000|2020-04-08 12:05:00|1364.5|1363|1364|1363|1365|1364|1362.5|1362|14344
1586347800000|2020-04-08 12:10:00|1363.5|1363.5|1364|1362|1366.5|1364|1362|1361.5|39235
1586348100000|2020-04-08 12:15:00|1363.5|1361|1359|1357.5|1363.5|1361|1357.5|1356|12227
1586348400000|2020-04-08 12:20:00|1359.5|1358|1350.5|1349|1359.5|1358.5|1350.5|1348.5|21599
1586348700000|2020-04-08 12:25:00|1351|1349.5|1353.5|1351.5|1356.5|1355|1351|1349.5|15273
1586349000000|2020-04-08 12:30:00|1353|1352|1360|1357.5|1360.5|1358.5|1352.5|1351.5|6623
1586349300000|2020-04-08 12:35:00|1359.5|1357|1354|1353|1359.5|1358|1353.5|1353|8149
1586349600000|2020-04-08 12:40:00|1353.5|1352.5|1356.5|1355|1356.5|1355.5|1353|1351|10022
1586349900000|2020-04-08 12:45:00|1356|1355.5|1357.5|1356.5|1358.5|1357|1356|1355|8136
1586350200000|2020-04-08 12:50:00|1358|1357|1352.5|1351.5|1359|1358|1351|1349.5|13767
1586350500000|2020-04-08 12:55:00|1353|1352|1353.5|1352.5|1355.5|1354|1352|1350.5|12442
1586350800000|2020-04-08 13:00:00|1354|1353|1355|1354|1355.5|1354|1353|1352|6824
1586351100000|2020-04-08 13:05:00|1355.5|1353.5|1352|1351|1356|1353.5|1348.5|1347.5|14263
1586351400000|2020-04-08 13:10:00|1351.5|1351.5|1353.5|1352|1358|1356|1351.5|1351.5|20834
1586351700000|2020-04-08 13:15:00|1354|1352.5|1354.5|1353.5|1355.5|1354.5|1349.5|1348|58117
1586352000000|2020-04-08 13:20:00|1355|1354|1353|1351.5|1355|1354|1352|1351|14041
1586352300000|2020-04-08 13:25:00|1352.5|1352|1359|1358.5|1359.5|1359|1352|1350.5|27799
1586352600000|2020-04-08 13:30:00|1360|1358|1365|1364|1367|1366|1358.5|1357.5|49595
1586352900000|2020-04-08 13:35:00|1365.5|1364.5|1363.5|1362|1366.5|1365.5|1361|1360.5|32892
1586353200000|2020-04-08 13:40:00|1364|1362.5|1359|1358.5|1365.5|1364.5|1357.5|1357|30551
1586353500000|2020-04-08 13:45:00|1360|1359|1362|1360.5|1366.5|1365|1358.5|1357.5|49712
1586353800000|2020-04-08 13:50:00|1362.5|1361|1361.5|1360.5|1363.5|1362.5|1360|1359|23266
1586354100000|2020-04-08 13:55:00|1361|1360|1359|1358|1363|1361.5|1358|1357.5|20389
1586354400000|2020-04-08 14:00:00|1359.5|1358.5|1365.5|1364.5|1366|1364.5|1357.5|1357|24864
1586354700000|2020-04-08 14:05:00|1366|1365|1357.5|1356.5|1370|1369.5|1356|1355.5|46904
1586355000000|2020-04-08 14:10:00|1357|1356|1360.5|1359.5|1362|1360|1355|1354|41485
1586355300000|2020-04-08 14:15:00|1360|1360|1357|1356.5|1363|1362.5|1356.5|1356|32183
1586355600000|2020-04-08 14:20:00|1357.5|1356|1359.5|1358.5|1360|1359|1356.5|1356|25042
1586355900000|2020-04-08 14:25:00|1360|1359|1358.5|1357.5|1360|1359.5|1355|1354.5|41736
1586356200000|2020-04-08 14:30:00|1358|1358|1356.5|1355.5|1359|1358|1355.5|1355|19351
1586356500000|2020-04-08 14:35:00|1356|1356|1357|1356.5|1358|1357|1356|1355|28258
1586356800000|2020-04-08 14:40:00|1357.5|1357|1352|1351|1358|1357|1350.5|1350|37045
1586357100000|2020-04-08 14:45:00|1351.5|1350.5|1358|1357|1359.5|1358|1351|1350|21249
1586357400000|2020-04-08 14:50:00|1358.5|1357.5|1355.5|1354.5|1358.5|1357.5|1354.5|1353.5|25504
1586357700000|2020-04-08 14:55:00|1355|1354|1356.5|1355.5|1360|1358|1354|1353.5|2523106
1586358000000|2020-04-08 15:00:00|1356|1355|1352|1350.5|1356|1355|1347.5|1347|60434
1586358300000|2020-04-08 15:05:00|1351.5|1351|1346.5|1345.5|1351.5|1351|1342|1340.5|40853
1586358600000|2020-04-08 15:10:00|1346|1346|1352.5|1351.5|1353.5|1353|1346|1345.5|57675
1586358900000|2020-04-08 15:15:00|1352|1352|1352.5|1351.5|1356|1355|1350|1349.5|41256
1586359200000|2020-04-08 15:20:00|1353|1352|1351|1350|1354|1353.5|1349.5|1348.5|38403
1586359500000|2020-04-08 15:25:00|1350.5|1350.5|1354.5|1353.5|1361|1360.5|1350.5|1350.5|86208
1586415600000|2020-04-09 07:00:00|1385|1361|1376.5|1366.5|1385|1377|1371|1361|7183
1586415900000|2020-04-09 07:05:00|1376|1367|1370.5|1367.5|1378|1373.5|1369|1365.5|17651
1586416200000|2020-04-09 07:10:00|1372|1368|1365.5|1363|1376|1373|1365|1362|26188
1586416500000|2020-04-09 07:15:00|1366|1363.5|1367.5|1365.5|1370.5|1369.5|1363.5|1360|13254
1586416800000|2020-04-09 07:20:00|1368|1368|1367|1365.5|1371.5|1368|1361.5|1358.5|15338
1586417100000|2020-04-09 07:25:00|1366.5|1364.5|1366|1363|1371.5|1367|1365.5|1361.5|6476
1586417400000|2020-04-09 07:30:00|1365.5|1362.5|1363.5|1361|1365.5|1362.5|1355|1352.5|9939
1586417700000|2020-04-09 07:35:00|1363|1360.5|1359|1357|1364|1360.5|1358|1356.5|9208
1586418000000|2020-04-09 07:40:00|1358.5|1356.5|1358.5|1356|1359|1356.5|1354.5|1352|3778
1586418300000|2020-04-09 07:45:00|1359|1356.5|1359|1357|1364.5|1362.5|1358|1355.5|53967
1586418600000|2020-04-09 07:50:00|1359.5|1357.5|1359|1357.5|1361.5|1360|1358|1357|9916
1586418900000|2020-04-09 07:55:00|1358.5|1356.5|1360|1358|1360|1358|1352.5|1350.5|11632
1586419200000|2020-04-09 08:00:00|1359.5|1358.5|1354.5|1353|1360|1358.5|1354.5|1352.5|8097
1586419500000|2020-04-09 08:05:00|1355|1352.5|1358|1356.5|1360|1359|1354.5|1352|19397
1586419800000|2020-04-09 08:10:00|1358.5|1357|1357|1355|1359|1357|1352.5|1351|20260
1586420100000|2020-04-09 08:15:00|1357.5|1355.5|1354|1352|1358.5|1356|1353|1351.5|15314
1586420400000|2020-04-09 08:20:00|1353.5|1352.5|1347|1346|1353.5|1352.5|1346.5|1345.5|5988
1586420700000|2020-04-09 08:25:00|1347.5|1345.5|1348|1347|1350.5|1348.5|1346.5|1345|17541
1586421000000|2020-04-09 08:30:00|1347.5|1346.5|1349|1348|1352.5|1351.5|1347|1346|10904
1586421300000|2020-04-09 08:35:00|1350|1348.5|1347.5|1346.5|1350|1348.5|1345.5|1345|17053
1586421600000|2020-04-09 08:40:00|1348|1347|1343|1341.5|1351.5|1350.5|1343|1341.5|16548
1586421900000|2020-04-09 08:45:00|1343.5|1342|1337|1336.5|1344|1342|1336.5|1335.5|13614
1586422200000|2020-04-09 08:50:00|1336.5|1336|1336|1335|1338.5|1337|1333.5|1332|18928
1586422500000|2020-04-09 08:55:00|1336.5|1334.5|1343|1342|1346|1345|1334|1332|26859
1586422800000|2020-04-09 09:00:00|1343.5|1342.5|1339.5|1338|1344|1343|1336.5|1335|12739
1586423100000|2020-04-09 09:05:00|1339|1337.5|1335.5|1333.5|1340.5|1339|1335.5|1332.5|6474
1586423400000|2020-04-09 09:10:00|1335|1333|1340|1338|1340|1338|1332.5|1331|11007
1586423700000|2020-04-09 09:15:00|1340.5|1338.5|1345|1343|1346|1345|1340.5|1338.5|12555
1586424000000|2020-04-09 09:20:00|1345.5|1343.5|1345.5|1343.5|1347|1346|1344.5|1342|7723
1586424300000|2020-04-09 09:25:00|1346|1344|1344|1342.5|1348|1347|1344|1342.5|5135
1586424600000|2020-04-09 09:30:00|1344.5|1343|1343|1341.5|1344.5|1343.5|1338|1336.5|10851
1586424900000|2020-04-09 09:35:00|1342.5|1341|1344|1342.5|1347|1344.5|1340|1338.5|16763
1586425200000|2020-04-09 09:40:00|1343.5|1342|1340|1338.5|1345.5|1343.5|1340|1338.5|8416
1586425500000|2020-04-09 09:45:00|1341|1339|1341.5|1340|1342.5|1341|1339.5|1338|3777
1586425800000|2020-04-09 09:50:00|1341|1339.5|1341.5|1340.5|1344.5|1343.5|1341|1339|12741
1586426100000|2020-04-09 09:55:00|1341|1340|1342|1341|1343|1342|1340|1339.5|10435
1586426400000|2020-04-09 10:00:00|1341.5|1340.5|1347|1346|1348|1346.5|1341|1339.5|11456
1586426700000|2020-04-09 10:05:00|1348|1346.5|1348|1346.5|1350.5|1349|1346.5|1346|15988
1586427000000|2020-04-09 10:10:00|1347.5|1346|1356|1355|1356.5|1355|1344.5|1343.5|31251
1586427300000|2020-04-09 10:15:00|1356.5|1355.5|1357|1355.5|1358|1356.5|1354.5|1353.5|7909
1586427600000|2020-04-09 10:20:00|1357.5|1356|1352.5|1351|1358|1357|1352|1350.5|9721
1586427900000|2020-04-09 10:25:00|1352|1350.5|1353.5|1352|1355|1353.5|1351|1350|3921
1586428200000|2020-04-09 10:30:00|1354|1352.5|1352.5|1351|1356|1355|1352.5|1351|6446
1586428500000|2020-04-09 10:35:00|1353|1351.5|1353.5|1352.5|1354.5|1353.5|1351.5|1350|10957
1586428800000|2020-04-09 10:40:00|1354|1353|1354|1352.5|1356|1354|1352.5|1351|10056
1586429100000|2020-04-09 10:45:00|1353.5|1353|1354|1352.5|1354.5|1353.5|1351.5|1350|18001
1586429400000|2020-04-09 10:50:00|1353.5|1353|1351|1350|1354.5|1353.5|1351|1350|15637
1586429700000|2020-04-09 10:55:00|1351.5|1350.5|1353.5|1352|1354|1353|1351.5|1350|8458
1586430000000|2020-04-09 11:00:00|1355.5|1351.5|1351.5|1350|1355.5|1352.5|1350.5|1349|12432
1586430300000|2020-04-09 11:05:00|1351|1350.5|1354|1352.5|1355.5|1354|1351|1350|8844
1586430600000|2020-04-09 11:10:00|1353.5|1352|1351.5|1351|1354.5|1353.5|1351.5|1351|19459
1586430900000|2020-04-09 11:15:00|1352.5|1350.5|1350.5|1349|1352.5|1351.5|1350|1349|6930
1586431200000|2020-04-09 11:20:00|1350|1349.5|1350|1349|1350.5|1349.5|1348|1347|12853
1586431500000|2020-04-09 11:25:00|1349.5|1349.5|1348|1347|1350.5|1349.5|1348|1347|4927
1586431800000|2020-04-09 11:30:00|1347.5|1347.5|1354.5|1353.5|1354.5|1353.5|1347|1346.5|13937
1586432100000|2020-04-09 11:35:00|1354|1353|1353.5|1352.5|1357|1355.5|1353.5|1352|6964
1586432400000|2020-04-09 11:40:00|1353|1352|1357.5|1355.5|1357.5|1356|1353|1351.5|8703
1586432700000|2020-04-09 11:45:00|1357|1355|1358.5|1357|1361.5|1360|1355.5|1354.5|35755
1586433000000|2020-04-09 11:50:00|1358|1356|1361.5|1360|1363|1362|1357|1355.5|23157
1586433300000|2020-04-09 11:55:00|1361|1360.5|1356|1354|1362|1360.5|1356|1354|2625
1586433600000|2020-04-09 12:00:00|1355.5|1354.5|1353|1351.5|1356|1354.5|1352|1351|5691
1586433900000|2020-04-09 12:05:00|1352.5|1352|1356|1354|1356.5|1355|1352.5|1351.5|6742
1586434200000|2020-04-09 12:10:00|1355.5|1353.5|1358|1356.5|1358.5|1356.5|1354.5|1353.5|9178
1586434500000|2020-04-09 12:15:00|1358.5|1357|1358|1356.5|1359.5|1358|1356|1354.5|15433
1586434800000|2020-04-09 12:20:00|1357.5|1356|1356.5|1355.5|1358.5|1358|1356.5|1355|11561
1586435100000|2020-04-09 12:25:00|1356|1355|1356|1355|1356.5|1355.5|1354.5|1354|20237
1586435400000|2020-04-09 12:30:00|1356.5|1355.5|1358|1356|1360|1358|1356|1354.5|17036
1586435700000|2020-04-09 12:35:00|1357.5|1356.5|1353|1352|1357.5|1356.5|1351.5|1351|9186
1586436000000|2020-04-09 12:40:00|1352.5|1351.5|1354|1352.5|1354|1352.5|1351|1350|8102
1586436300000|2020-04-09 12:45:00|1353.5|1353|1357.5|1356|1358|1357|1353.5|1352|9188
1586436600000|2020-04-09 12:50:00|1358|1356.5|1360|1359|1360|1359|1357.5|1356.5|8785
1586436900000|2020-04-09 12:55:00|1359.5|1358.5|1362|1361|1366|1364|1358.5|1356|27022
1586437200000|2020-04-09 13:00:00|1362.5|1361.5|1360.5|1359|1362.5|1361.5|1360|1358.5|7117
1586437500000|2020-04-09 13:05:00|1359|1358.5|1360.5|1359.5|1362|1360.5|1359|1358|24543
1586437800000|2020-04-09 13:10:00|1361|1360|1359.5|1358.5|1361|1360|1358|1356.5|27360
1586438100000|2020-04-09 13:15:00|1360|1359|1357.5|1356.5|1360|1359.5|1357.5|1356|6324
1586438400000|2020-04-09 13:20:00|1357|1356|1356.5|1355.5|1358.5|1357.5|1353|1352.5|15785
1586438700000|2020-04-09 13:25:00|1356|1356|1357.5|1356.5|1359.5|1358|1356|1355.5|19434
1586439000000|2020-04-09 13:30:00|1358|1357|1365|1364|1365|1364.5|1356.5|1355.5|27303
1586439300000|2020-04-09 13:35:00|1364.5|1363.5|1358.5|1357.5|1367.5|1365.5|1358|1357.5|18919
1586439600000|2020-04-09 13:40:00|1359|1358|1360|1359|1362|1360|1358.5|1357|15445
1586439900000|2020-04-09 13:45:00|1360.5|1359.5|1360|1359|1362|1361.5|1359|1358|52865
1586440200000|2020-04-09 13:50:00|1359.5|1358|1358|1356.5|1360|1359.5|1356.5|1355.5|19781
1586440500000|2020-04-09 13:55:00|1358.5|1357|1360.5|1359|1362|1359.5|1356.5|1355.5|24338
1586440800000|2020-04-09 14:00:00|1361.5|1358.5|1358.5|1357|1361.5|1359.5|1357.5|1355.5|20476
1586441100000|2020-04-09 14:05:00|1358|1356.5|1352|1351|1359.5|1357.5|1351.5|1351|16051
1586441400000|2020-04-09 14:10:00|1352.5|1351.5|1358|1357|1358.5|1357|1352|1351|25720
1586441700000|2020-04-09 14:15:00|1357.5|1356.5|1355.5|1354.5|1357.5|1356.5|1354.5|1353.5|24102
1586442000000|2020-04-09 14:20:00|1356|1355|1359|1357.5|1362.5|1360.5|1356|1355|36602
1586442300000|2020-04-09 14:25:00|1359.5|1358.5|1360|1358.5|1360.5|1358.5|1357|1356|16964
1586442600000|2020-04-09 14:30:00|1360.5|1359|1364|1363|1364|1363.5|1359.5|1358|19621
1586442900000|2020-04-09 14:35:00|1363.5|1362.5|1360|1359|1363.5|1363|1360|1358.5|15232
1586443200000|2020-04-09 14:40:00|1359.5|1358.5|1359|1358.5|1360|1359|1357|1356.5|18948
1586443500000|2020-04-09 14:45:00|1360|1358|1363.5|1362.5|1364|1363.5|1359|1357.5|23316
1586443800000|2020-04-09 14:50:00|1364|1363|1365.5|1364.5|1369|1367.5|1364|1363|25124
1586444100000|2020-04-09 14:55:00|1366|1365|1368|1367|1368|1367|1365.5|1365|18399
1586444400000|2020-04-09 15:00:00|1368.5|1368|1380.5|1378.5|1381|1379.5|1368|1367|42268
1586444700000|2020-04-09 15:05:00|1381|1379|1388.5|1387|1392.5|1390.5|1380.5|1379|80402
1586445000000|2020-04-09 15:10:00|1389|1388|1375|1374|1389.5|1388.5|1375|1374|42175
1586445300000|2020-04-09 15:15:00|1374.5|1372.5|1367|1366|1374.5|1373.5|1365|1363|50686
1586445600000|2020-04-09 15:20:00|1367.5|1366.5|1367|1366|1368|1367.5|1364|1363.5|39976
1586445900000|2020-04-09 15:25:00|1366.5|1365.5|1378|1376|1378|1376|1365.5|1364|82583
1586847600000|2020-04-14 07:00:00|1373.5|1368|1374|1362.5|1374.5|1368|1363|1351|4909
1586847900000|2020-04-14 07:05:00|1373|1363.5|1376|1371.5|1379.5|1374.5|1369.5|1362.5|7581
1586848200000|2020-04-14 07:10:00|1376.5|1372|1386|1381.5|1389.5|1386|1376.5|1371.5|18092
1586848500000|2020-04-14 07:15:00|1385.5|1380.5|1394.5|1390.5|1395|1390.5|1384|1378.5|16287
1586848800000|2020-04-14 07:20:00|1394|1390|1378.5|1374.5|1394|1390|1378.5|1374|20181
1586849100000|2020-04-14 07:25:00|1379|1375|1378.5|1374.5|1383|1381|1377|1374|15388
1586849400000|2020-04-14 07:30:00|1378|1374|1390.5|1387.5|1394|1390.5|1377.5|1374|10571
1586849700000|2020-04-14 07:35:00|1391|1388|1382.5|1380|1392.5|1389.5|1380.5|1379|17760
1586850000000|2020-04-14 07:40:00|1383|1379.5|1402|1398.5|1405|1401.5|1383|1379.5|38492
1586850300000|2020-04-14 07:45:00|1401|1397.5|1398.5|1395.5|1401|1398|1398.5|1395|9979
1586850600000|2020-04-14 07:50:00|1398|1395|1394.5|1392|1398.5|1395.5|1391|1388.5|8585
1586850900000|2020-04-14 07:55:00|1392|1392.5|1391.5|1390|1394|1392.5|1387|1385|20725
1586851200000|2020-04-14 08:00:00|1392|1390.5|1393|1391|1398|1395.5|1392|1390|23221
1586851500000|2020-04-14 08:05:00|1392.5|1390|1393.5|1392|1393.5|1393|1389.5|1388|14876
1586851800000|2020-04-14 08:10:00|1393|1390.5|1393.5|1392|1394|1393.5|1387.5|1386|12358
1586852100000|2020-04-14 08:15:00|1394|1392.5|1394|1392|1395.5|1394|1390.5|1388.5|9324
1586852400000|2020-04-14 08:20:00|1394.5|1391.5|1394.5|1393|1395|1393.5|1391.5|1390|4586
1586852700000|2020-04-14 08:25:00|1394|1393.5|1392.5|1391|1397|1395.5|1392.5|1391|11087
1586853000000|2020-04-14 08:30:00|1392|1390.5|1384.5|1383|1392.5|1390.5|1384.5|1382.5|19752
1586853300000|2020-04-14 08:35:00|1385|1383.5|1387.5|1386.5|1388|1387.5|1382|1381|11438
1586853600000|2020-04-14 08:40:00|1387|1387|1391.5|1390|1392|1390|1385.5|1384|83167
1586853900000|2020-04-14 08:45:00|1391|1389.5|1389.5|1388.5|1393|1391|1389.5|1388|7637
1586854200000|2020-04-14 08:50:00|1390|1389|1391|1390|1393.5|1391.5|1390|1389|7910
1586854500000|2020-04-14 08:55:00|1390.5|1389.5|1391|1389.5|1393|1391.5|1389.5|1388|8874
1586854800000|2020-04-14 09:00:00|1391.5|1390|1392|1390|1393|1392|1388.5|1386.5|14426
1586855100000|2020-04-14 09:05:00|1392.5|1390.5|1391.5|1390|1396|1394.5|1391.5|1390|10440
1586855400000|2020-04-14 09:10:00|1391|1390.5|1393|1391|1393.5|1391|1390|1389.5|8825
1586855700000|2020-04-14 09:15:00|1393.5|1391.5|1400|1398.5|1401.5|1399|1393.5|1391.5|9965
1586856000000|2020-04-14 09:20:00|1399.5|1399|1397|1394|1402|1400|1396.5|1394|21597
1586856300000|2020-04-14 09:25:00|1397.5|1394.5|1394.5|1392.5|1401.5|1399.5|1394.5|1392|8266
1586856600000|2020-04-14 09:30:00|1394|1393|1397|1395.5|1398.5|1397.5|1394|1393|7794
1586856900000|2020-04-14 09:35:00|1396.5|1395|1394.5|1393|1397|1395|1391.5|1390|9366
1586857200000|2020-04-14 09:40:00|1395|1393.5|1396.5|1395|1396.5|1395|1394.5|1393|7057
1586857500000|2020-04-14 09:45:00|1396|1394.5|1403|1402|1403|1402|1395|1394.5|27161
1586857800000|2020-04-14 09:50:00|1402.5|1401.5|1397.5|1396|1403|1402|1396.5|1395.5|16897
1586858100000|2020-04-14 09:55:00|1397|1395.5|1400|1398.5|1400|1398.5|1395|1394|12567
1586858400000|2020-04-14 10:00:00|1400.5|1399|1400|1399|1402.5|1400.5|1399.5|1398.5|5882
1586858700000|2020-04-14 10:05:00|1400.5|1399.5|1403|1401.5|1403.5|1402|1399.5|1397.5|11667
1586859000000|2020-04-14 10:10:00|1402.5|1402|1402|1401|1405|1404|1401.5|1400.5|18522
1586859300000|2020-04-14 10:15:00|1402.5|1401.5|1399.5|1398|1404|1403.5|1398.5|1397.5|34272
1586859600000|2020-04-14 10:20:00|1400|1398.5|1403.5|1402|1404|1402|1400|1398.5|12271
1586859900000|2020-04-14 10:25:00|1404|1401.5|1402.5|1401.5|1404.5|1403.5|1402|1401.5|14325
1586860200000|2020-04-14 10:30:00|1402|1402|1400|1399|1402.5|1402|1399.5|1398.5|10412
1586860500000|2020-04-14 10:35:00|1400.5|1399.5|1403.5|1402.5|1404|1402.5|1400.5|1399.5|10576
1586860800000|2020-04-14 10:40:00|1403|1402|1403|1401.5|1403.5|1403|1401.5|1401|9931
1586861100000|2020-04-14 10:45:00|1403.5|1402|1405.5|1403.5|1407.5|1406.5|1403|1402|20669
1586861400000|2020-04-14 10:50:00|1406|1404|1412|1410|1413.5|1411|1405|1404|17480
1586861700000|2020-04-14 10:55:00|1411.5|1410.5|1413.5|1410.5|1413.5|1411.5|1409.5|1409|20114
1586862000000|2020-04-14 11:00:00|1416.5|1411|1419.5|1416|1422.5|1418|1416|1411|19365
1586862300000|2020-04-14 11:05:00|1420|1416.5|1421|1418|1423.5|1422|1414|1411|17673
1586862600000|2020-04-14 11:10:00|1420.5|1417.5|1418|1415|1420.5|1417.5|1415.5|1413.5|13335
1586862900000|2020-04-14 11:15:00|1418.5|1415.5|1419|1416.5|1420.5|1419.5|1415|1411.5|30376
1586863200000|2020-04-14 11:20:00|1418.5|1417|1419.5|1417.5|1424.5|1422|1418.5|1416.5|14344
1586863500000|2020-04-14 11:25:00|1420|1418|1424.5|1422|1424.5|1422|1419.5|1418|13553
1586863800000|2020-04-14 11:30:00|1425|1422.5|1417.5|1416|1426.5|1424.5|1417.5|1415|22279
1586864100000|2020-04-14 11:35:00|1417|1415|1416.5|1415.5|1417.5|1415.5|1414|1411.5|12865
1586864400000|2020-04-14 11:40:00|1416|1415|1420.5|1418.5|1421.5|1420|1416|1415|12078
1586864700000|2020-04-14 11:45:00|1420|1419|1427|1425.5|1427.5|1426.5|1420|1418.5|69986
1586865000000|2020-04-14 11:50:00|1427.5|1426|1432.5|1430|1432.5|1430.5|1427|1426|15304
1586865300000|2020-04-14 11:55:00|1433|1430.5|1427.5|1425|1433|1431|1425|1423|32827
1586865600000|2020-04-14 12:00:00|1427|1424.5|1429.5|1428|1429.5|1428.5|1425.5|1423.5|19761
1586865900000|2020-04-14 12:05:00|1430|1428.5|1438|1437|1440|1437.5|1430|1428.5|75865
1586866200000|2020-04-14 12:10:00|1437.5|1436.5|1428.5|1426.5|1438|1437|1428.5|1426.5|28397
1586866500000|2020-04-14 12:15:00|1429|1426|1435|1432.5|1435|1433|1429|1425.5|7075
1586866800000|2020-04-14 12:20:00|1434.5|1433|1438.5|1435.5|1440|1438.5|1433.5|1432.5|26086
1586867100000|2020-04-14 12:25:00|1438|1435|1439.5|1438.5|1439.5|1438.5|1435.5|1434.5|14264
1586867400000|2020-04-14 12:30:00|1439|1438|1437.5|1436|1445.5|1445|1437.5|1436|85771
1586867700000|2020-04-14 12:35:00|1437|1435.5|1443.5|1441.5|1444|1442|1436|1435.5|61244
1586868000000|2020-04-14 12:40:00|1442.5|1441|1448|1447|1448.5|1447|1442.5|1440|20526
1586868300000|2020-04-14 12:45:00|1448.5|1447.5|1446|1444.5|1452|1450|1445.5|1444.5|29215
1586868600000|2020-04-14 12:50:00|1445.5|1445|1440.5|1439.5|1445.5|1445|1440|1439|18792
1586868900000|2020-04-14 12:55:00|1441|1440|1450|1449|1450|1449|1440.5|1439.5|38854
1586869200000|2020-04-14 13:00:00|1450.5|1449.5|1463|1461.5|1463|1462|1449.5|1449|45859
1586869500000|2020-04-14 13:05:00|1462.5|1461|1459|1458|1463|1461|1454.5|1452.5|52573
1586869800000|2020-04-14 13:10:00|1458.5|1457.5|1454.5|1453|1458.5|1457.5|1449.5|1449|14840
1586870100000|2020-04-14 13:15:00|1454|1452.5|1459|1458|1459.5|1458|1451|1450|9751
1586870400000|2020-04-14 13:20:00|1459.5|1457.5|1453.5|1451.5|1464|1462|1453.5|1451.5|31211
1586870700000|2020-04-14 13:25:00|1454|1452|1452.5|1451|1454.5|1453.5|1450|1448.5|10818
1586871000000|2020-04-14 13:30:00|1452|1450.5|1451.5|1450|1458|1455|1448.5|1448|55753
1586871300000|2020-04-14 13:35:00|1452|1449.5|1455.5|1454|1456.5|1454|1446.5|1446|64426
1586871600000|2020-04-14 13:40:00|1455|1454.5|1451|1450|1456|1455|1448|1447|30918
1586871900000|2020-04-14 13:45:00|1451.5|1450.5|1457.5|1455.5|1458|1457|1451.5|1450.5|24865
1586872200000|2020-04-14 13:50:00|1457|1456|1451.5|1450|1457.5|1456|1450.5|1449.5|34525
1586872500000|2020-04-14 13:55:00|1451|1449.5|1452.5|1451|1453.5|1452.5|1448.5|1446|37659
1586872800000|2020-04-14 14:00:00|1452|1450.5|1456|1455|1456.5|1455.5|1449.5|1448.5|23403
1586873100000|2020-04-14 14:05:00|1455.5|1454.5|1463|1461.5|1467|1464.5|1454.5|1454|36798
1586873400000|2020-04-14 14:10:00|1462.5|1460|1467|1465|1469.5|1468.5|1461|1460|120612
1586873700000|2020-04-14 14:15:00|1467.5|1464.5|1473|1471.5|1474.5|1473.5|1465|1463|28941
1586874000000|2020-04-14 14:20:00|1473.5|1472|1473|1471|1480|1479|1470|1469.5|62697
1586874300000|2020-04-14 14:25:00|1472.5|1470.5|1472|1469|1474.5|1471.5|1463|1460.5|60375
1586874600000|2020-04-14 14:30:00|1471.5|1470.5|1478|1476|1478|1476.5|1470.5|1469|29181
1586874900000|2020-04-14 14:35:00|1477.5|1476.5|1472|1470.5|1483|1480.5|1472|1470.5|25672
1586875200000|2020-04-14 14:40:00|1471.5|1470|1470|1468.5|1472|1471|1464.5|1463|56266
1586875500000|2020-04-14 14:45:00|1470.5|1469|1459.5|1458|1476.5|1474|1459|1458|52835
1586875800000|2020-04-14 14:50:00|1460|1458.5|1473.5|1471.5|1474|1472.5|1460|1458.5|57795
1586876100000|2020-04-14 14:55:00|1473|1472|1479|1476.5|1480|1479.5|1473|1472|35898
1586876400000|2020-04-14 15:00:00|1478.5|1476|1478.5|1476.5|1479|1478|1473|1471.5|53300
1586876700000|2020-04-14 15:05:00|1479|1476|1473|1471|1479|1476.5|1470|1468.5|87866
1586877000000|2020-04-14 15:10:00|1473.5|1471.5|1476.5|1474.5|1476.5|1474.5|1468.5|1468|58470
1586877300000|2020-04-14 15:15:00|1477|1475|1479|1478|1482.5|1481|1476|1474.5|69578
1586877600000|2020-04-14 15:20:00|1479.5|1478.5|1477.5|1476|1484|1482|1471.5|1470.5|105206
1586877900000|2020-04-14 15:25:00|1478.5|1476.5|1478|1476.5|1483|1482.5|1474.5|1473.5|119193
1586934000000|2020-04-15 07:00:00|1490|1485|1544|1535|1544.5|1536|1490|1485|100950
1586934300000|2020-04-15 07:05:00|1543.5|1535.5|1535.5|1529|1550|1543.5|1510|1505|89108
1586934600000|2020-04-15 07:10:00|1535|1531.5|1536|1530|1554|1550|1531.5|1528|101241
1586934900000|2020-04-15 07:15:00|1535.5|1530.5|1543|1537.5|1546.5|1537.5|1527.5|1525|25252
1586935200000|2020-04-15 07:20:00|1542.5|1538|1558.5|1554|1560|1555.5|1538.5|1535.5|115409
1586935500000|2020-04-15 07:25:00|1558|1553.5|1537.5|1532|1558|1553.5|1535|1529.5|53224
1586935800000|2020-04-15 07:30:00|1537|1532.5|1540|1536.5|1545|1544|1536.5|1532.5|42993
1586936100000|2020-04-15 07:35:00|1539.5|1538|1549.5|1547|1556|1553.5|1539|1536|101191
1586936400000|2020-04-15 07:40:00|1549|1546|1540|1537.5|1550.5|1548|1539.5|1536.5|25619
1586936700000|2020-04-15 07:45:00|1539.5|1537|1545.5|1543.5|1546|1545|1537|1535|37318
1586937000000|2020-04-15 07:50:00|1546|1544|1543.5|1541|1546.5|1545.5|1535.5|1532.5|44310
1586937300000|2020-04-15 07:55:00|1544|1540.5|1546.5|1543|1548|1545.5|1539.5|1536|20434
1586937600000|2020-04-15 08:00:00|1546|1545|1558.5|1553.5|1558.5|1554.5|1545|1543.5|21998
1586937900000|2020-04-15 08:05:00|1558|1554|1570.5|1568.5|1573|1568.5|1556|1553.5|54246
1586938200000|2020-04-15 08:10:00|1571|1569|1563.5|1560.5|1577|1573.5|1562|1558|32725
1586938500000|2020-04-15 08:15:00|1563|1559.5|1552.5|1550.5|1563|1559.5|1546.5|1542.5|46968
1586938800000|2020-04-15 08:20:00|1553|1549.5|1558.5|1555|1559|1556.5|1548|1543.5|26665
1586939100000|2020-04-15 08:25:00|1559|1554.5|1552|1549|1559|1554.5|1550.5|1548|10858
1586939400000|2020-04-15 08:30:00|1551.5|1548|1552.5|1549.5|1553|1551|1548|1546|14587
1586939700000|2020-04-15 08:35:00|1552|1549|1546.5|1543.5|1552|1550|1545.5|1543.5|11293
1586940000000|2020-04-15 08:40:00|1547|1544|1548|1545.5|1550|1547.5|1546.5|1544|10711
1586940300000|2020-04-15 08:45:00|1547.5|1545|1555.5|1554|1556|1554.5|1546.5|1545|37651
1586940600000|2020-04-15 08:50:00|1555|1553.5|1549.5|1548|1557|1554.5|1549.5|1547|39384
1586940900000|2020-04-15 08:55:00|1549|1547|1551|1549.5|1551.5|1549.5|1541.5|1538|32717
1586941200000|2020-04-15 09:00:00|1550.5|1549|1552|1549|1556.5|1554.5|1549|1547|34398
1586941500000|2020-04-15 09:05:00|1552.5|1548.5|1549.5|1548.5|1553|1551.5|1546.5|1545|13039
1586941800000|2020-04-15 09:10:00|1549|1548|1549.5|1548|1550|1549.5|1547|1545|44214
1586942100000|2020-04-15 09:15:00|1550|1549|1547|1544.5|1552.5|1552|1543.5|1542|43615
1586942400000|2020-04-15 09:20:00|1547.5|1545|1548.5|1546.5|1548.5|1547|1545|1543|14450
1586942700000|2020-04-15 09:25:00|1549|1547.5|1552.5|1551|1553.5|1553|1549|1547.5|26265
1586943000000|2020-04-15 09:30:00|1553|1551.5|1549.5|1547.5|1555|1554|1547|1544|28671
1586943300000|2020-04-15 09:35:00|1550|1548|1554|1551.5|1555.5|1554|1550|1548|29114
1586943600000|2020-04-15 09:40:00|1553.5|1552|1548.5|1546.5|1554|1552.5|1548.5|1546|10353
1586943900000|2020-04-15 09:45:00|1548|1546|1544|1541.5|1548|1546|1541.5|1540|15599
1586944200000|2020-04-15 09:50:00|1543.5|1541|1550.5|1549|1551.5|1549|1542.5|1541|19850
1586944500000|2020-04-15 09:55:00|1551|1549.5|1552.5|1551|1559|1556.5|1549.5|1547.5|41665
1586944800000|2020-04-15 10:00:00|1553.5|1550|1551|1549.5|1555|1552|1549|1547.5|20765
1586945100000|2020-04-15 10:05:00|1550.5|1549|1545.5|1543|1550.5|1550|1544|1542.5|12051
1586945400000|2020-04-15 10:10:00|1546|1543.5|1550.5|1549|1554|1553|1546|1543.5|30695
1586945700000|2020-04-15 10:15:00|1551|1549.5|1550.5|1548.5|1555|1554.5|1549|1548|21814
1586946000000|2020-04-15 10:20:00|1551|1548|1552|1549.5|1552|1550.5|1550|1548|11355
1586946300000|2020-04-15 10:25:00|1551.5|1550|1547|1545|1551.5|1550.5|1545.5|1543|6949
1586946600000|2020-04-15 10:30:00|1546.5|1545.5|1547.5|1545.5|1547.5|1546.5|1544.5|1543|11204
1586946900000|2020-04-15 10:35:00|1547|1546|1548|1546|1548.5|1546.5|1543.5|1541|28592
1586947200000|2020-04-15 10:40:00|1548.5|1546.5|1552.5|1549.5|1558|1556|1548.5|1546.5|24455
1586947500000|2020-04-15 10:45:00|1552|1550|1547|1545.5|1555.5|1553.5|1546|1544|24821
1586947800000|2020-04-15 10:50:00|1546.5|1545|1548|1546|1551.5|1550.5|1546.5|1544.5|21482
1586948100000|2020-04-15 10:55:00|1547.5|1544.5|1545|1543.5|1548.5|1547|1545|1543|15206
1586948400000|2020-04-15 11:00:00|1547|1543|1547|1544.5|1555.5|1552.5|1546|1543|49437
1586948700000|2020-04-15 11:05:00|1546.5|1545|1541|1538.5|1549.5|1547.5|1541|1538.5|12707
1586949000000|2020-04-15 11:10:00|1540.5|1539|1536|1533|1542|1541|1532|1530.5|30975
1586949300000|2020-04-15 11:15:00|1535.5|1535.5|1540|1538.5|1541|1539|1533|1531|32307
1586949600000|2020-04-15 11:20:00|1540.5|1539|1531.5|1530|1544|1542|1531.5|1529.5|12753
1586949900000|2020-04-15 11:25:00|1532|1530.5|1535|1533.5|1536.5|1534.5|1531.5|1530|22157
1586950200000|2020-04-15 11:30:00|1534.5|1533|1537.5|1536.5|1542|1539.5|1534.5|1533|12226
1586950500000|2020-04-15 11:35:00|1538|1537|1540|1537.5|1542.5|1540.5|1538|1536.5|10411
1586950800000|2020-04-15 11:40:00|1539.5|1538|1538|1535.5|1539.5|1538|1538|1535.5|7010
1586951100000|2020-04-15 11:45:00|1537.5|1535|1533|1531.5|1537.5|1535|1532.5|1530.5|7239
1586951400000|2020-04-15 11:50:00|1533.5|1532|1535.5|1534.5|1536.5|1535.5|1533.5|1532|13456
1586951700000|2020-04-15 11:55:00|1536|1534|1533|1531.5|1537|1536.5|1533|1531.5|12992
1586952000000|2020-04-15 12:00:00|1533.5|1531|1534|1532|1534.5|1533|1528|1526.5|13929
1586952300000|2020-04-15 12:05:00|1534.5|1532.5|1534.5|1533|1536|1533.5|1532.5|1531|10193
1586952600000|2020-04-15 12:10:00|1534|1532.5|1538|1536|1538.5|1537|1533|1531.5|10946
1586952900000|2020-04-15 12:15:00|1538.5|1536.5|1539.5|1537.5|1539.5|1537.5|1536|1534.5|59327
1586953200000|2020-04-15 12:20:00|1540|1538|1539|1536.5|1540.5|1539|1536|1535|35337
1586953500000|2020-04-15 12:25:00|1539.5|1537|1541.5|1539|1541.5|1539.5|1539.5|1537|8290
1586953800000|2020-04-15 12:30:00|1541|1540|1540|1537.5|1545|1543|1538.5|1537|24547
1586954100000|2020-04-15 12:35:00|1540.5|1538|1543.5|1542|1545|1544|1538|1536.5|20953
1586954400000|2020-04-15 12:40:00|1544|1542.5|1541.5|1539.5|1544|1542.5|1538.5|1537|12120
1586954700000|2020-04-15 12:45:00|1542|1540|1542.5|1540|1544.5|1542.5|1539.5|1538|12420
1586955000000|2020-04-15 12:50:00|1542|1539.5|1535.5|1533.5|1542|1540|1534.5|1532|31993
1586955300000|2020-04-15 12:55:00|1536|1534|1535.5|1533.5|1537|1535.5|1534|1532|6925
1586955600000|2020-04-15 13:00:00|1536|1534|1529|1526.5|1536.5|1535|1529|1526|253002
1586955900000|2020-04-15 13:05:00|1529.5|1527|1536|1534|1536.5|1534|1529.5|1527|26227
1586956200000|2020-04-15 13:10:00|1535.5|1534.5|1538|1536.5|1541|1540.5|1534.5|1533|16959
1586956500000|2020-04-15 13:15:00|1537.5|1537|1546|1544|1548.5|1546|1537|1535.5|77300
1586956800000|2020-04-15 13:20:00|1545.5|1543.5|1545|1544|1546|1544.5|1544|1541.5|11101
1586957100000|2020-04-15 13:25:00|1545.5|1544.5|1546|1544.5|1547.5|1546.5|1544|1542.5|16475
1586957400000|2020-04-15 13:30:00|1545.5|1545|1540.5|1539|1545.5|1545|1539.5|1538|48062
1586957700000|2020-04-15 13:35:00|1540|1539.5|1545.5|1544|1547|1546|1539.5|1538.5|37175
1586958000000|2020-04-15 13:40:00|1546|1544.5|1544.5|1543.5|1548|1547|1540|1538.5|21742
1586958300000|2020-04-15 13:45:00|1545|1544|1543|1542|1547|1546|1543|1542|21550
1586958600000|2020-04-15 13:50:00|1542.5|1542.5|1547|1545|1549.5|1549|1541.5|1540.5|50908
1586958900000|2020-04-15 13:55:00|1546.5|1545.5|1546|1545|1547.5|1546|1543|1542|34572
1586959200000|2020-04-15 14:00:00|1545.5|1544.5|1542|1541|1546|1545|1540|1538.5|29975
1586959500000|2020-04-15 14:05:00|1541.5|1540.5|1546|1545|1547|1546|1541|1540|34509
1586959800000|2020-04-15 14:10:00|1545.5|1544.5|1553.5|1552|1554.5|1552.5|1543.5|1542|53534
1586960100000|2020-04-15 14:15:00|1554|1552.5|1559|1558|1561|1560|1554|1552.5|29260
1586960400000|2020-04-15 14:20:00|1559.5|1557.5|1562|1561|1563|1561.5|1558.5|1557.5|25135
1586960700000|2020-04-15 14:25:00|1561.5|1560.5|1559|1558.5|1562|1561|1557|1556|35030
1586961000000|2020-04-15 14:30:00|1558.5|1558|1550.5|1549.5|1558.5|1558|1548.5|1547.5|28031
1586961300000|2020-04-15 14:35:00|1550|1549|1549.5|1548|1553.5|1553|1547.5|1547|28918
1586961600000|2020-04-15 14:40:00|1550|1548.5|1546|1545|1551|1549|1545.5|1545|31492
1586961900000|2020-04-15 14:45:00|1545.5|1544.5|1541|1540.5|1548|1545.5|1540.5|1539.5|73688
1586962200000|2020-04-15 14:50:00|1540.5|1539.5|1547|1546|1547.5|1546.5|1540.5|1539.5|36683
1586962500000|2020-04-15 14:55:00|1546.5|1545.5|1557.5|1556|1559|1558.5|1543|1542.5|108995
1586962800000|2020-04-15 15:00:00|1557|1555|1554.5|1553|1557.5|1556.5|1553.5|1552|38610
1586963100000|2020-04-15 15:05:00|1555|1553.5|1552.5|1551.5|1555|1554|1551|1550|111383
1586963400000|2020-04-15 15:10:00|1553|1552|1553|1552|1555|1553.5|1549|1548|47182
1586963700000|2020-04-15 15:15:00|1553.5|1552.5|1553|1551.5|1558|1557|1552|1550|125584
1586964000000|2020-04-15 15:20:00|1552.5|1551|1548|1546.5|1554|1553|1547|1545.5|134306
1586964300000|2020-04-15 15:25:00|1548.5|1547|1550|1548.5|1552.5|1551.5|1547|1546|57177
1587020400000|2020-04-16 07:00:00|1565.5|1551|1558|1552.5|1566.5|1564|1544|1535.5|19134
1587020700000|2020-04-16 07:05:00|1557.5|1553|1524|1520|1557.5|1553|1514|1507|39930
1587021000000|2020-04-16 07:10:00|1526|1520.5|1514.5|1509.5|1530|1526|1506|1501|45436
1587021300000|2020-04-16 07:15:00|1515|1510|1519.5|1516.5|1524|1520|1515|1510|16446
1587021600000|2020-04-16 07:20:00|1520|1517|1516.5|1513.5|1522|1520|1515|1512|27175
1587021900000|2020-04-16 07:25:00|1517.5|1514|1507.5|1504|1520|1517.5|1501.5|1500|42323
1587022200000|2020-04-16 07:30:00|1508.5|1504.5|1505.5|1503|1508.5|1506.5|1504|1501|14985
1587022500000|2020-04-16 07:35:00|1506|1503.5|1497.5|1495.5|1507.5|1506|1495|1492.5|46339
1587022800000|2020-04-16 07:40:00|1497|1494.5|1504|1502.5|1508.5|1505.5|1495.5|1493|23318
1587023100000|2020-04-16 07:45:00|1505.5|1503|1499|1497|1506.5|1504.5|1497|1494.5|38761
1587023400000|2020-04-16 07:50:00|1500|1497.5|1493.5|1492.5|1503|1502|1493.5|1492.5|22691
1587023700000|2020-04-16 07:55:00|1494.5|1491.5|1500.5|1498.5|1500.5|1499.5|1493|1489|55144
1587024000000|2020-04-16 08:00:00|1499.5|1499|1511.5|1509.5|1512.5|1511.5|1499|1498.5|20162
1587024300000|2020-04-16 08:05:00|1512.5|1510|1523.5|1522|1525.5|1522.5|1511.5|1510|16089
1587024600000|2020-04-16 08:10:00|1523|1521.5|1530|1529.5|1531.5|1530|1521.5|1520|17780
1587024900000|2020-04-16 08:15:00|1530.5|1530|1532.5|1530.5|1534|1532.5|1529.5|1527.5|58048
1587025200000|2020-04-16 08:20:00|1532|1529.5|1532|1531|1534.5|1533.5|1530|1529|15707
1587025500000|2020-04-16 08:25:00|1533|1531.5|1529|1527|1533.5|1532|1526|1524.5|23108
1587025800000|2020-04-16 08:30:00|1530|1527.5|1542|1540|1544|1542.5|1529|1527.5|32988
1587026100000|2020-04-16 08:35:00|1543|1540.5|1537.5|1535|1546|1543.5|1535|1532.5|13229
1587026400000|2020-04-16 08:40:00|1537|1534.5|1539.5|1538|1540|1538|1536|1534|15634
1587026700000|2020-04-16 08:45:00|1540|1538.5|1541.5|1539.5|1546|1543.5|1539|1537.5|5992
1587027000000|2020-04-16 08:50:00|1542.5|1540|1542|1540|1544|1542|1539.5|1537|9891
1587027300000|2020-04-16 08:55:00|1543|1540.5|1540.5|1538.5|1544.5|1543|1538.5|1536.5|11634
1587027600000|2020-04-16 09:00:00|1540|1537.5|1535|1533|1540|1537.5|1535|1532.5|5936
1587027900000|2020-04-16 09:05:00|1534.5|1532.5|1529.5|1528|1535|1533.5|1529|1527|4587
1587028200000|2020-04-16 09:10:00|1529|1527.5|1530.5|1529|1530.5|1529|1526.5|1525.5|9530
1587028500000|2020-04-16 09:15:00|1530|1529.5|1536|1534.5|1538|1536|1529.5|1528.5|9111
1587028800000|2020-04-16 09:20:00|1535.5|1534|1532.5|1531|1537|1535|1531.5|1530|10984
1587029100000|2020-04-16 09:25:00|1533.5|1531.5|1530|1528|1535.5|1533.5|1528|1527|3569
1587029400000|2020-04-16 09:30:00|1529.5|1528.5|1537.5|1536|1537.5|1536|1529|1528|10828
1587029700000|2020-04-16 09:35:00|1537|1535|1538.5|1536.5|1541.5|1539.5|1536.5|1535|9839
1587030000000|2020-04-16 09:40:00|1538|1537|1541|1540|1541.5|1540.5|1538|1537|5088
1587030300000|2020-04-16 09:45:00|1540.5|1539.5|1537|1535|1541.5|1539.5|1537|1534|6060
1587030600000|2020-04-16 09:50:00|1537.5|1535.5|1535|1534|1540|1538.5|1535|1534|11342
1587030900000|2020-04-16 09:55:00|1535.5|1534.5|1544|1542.5|1544|1543|1532.5|1532|15080
1587031200000|2020-04-16 10:00:00|1543.5|1543|1544.5|1543|1545|1544|1540|1537.5|9253
1587031500000|2020-04-16 10:05:00|1545|1543.5|1564|1561|1565|1562.5|1543|1542|47916
1587031800000|2020-04-16 10:10:00|1564.5|1561.5|1578.5|1576|1579|1577.5|1560|1558.5|87633
1587032100000|2020-04-16 10:15:00|1578|1574.5|1579.5|1576|1580|1577.5|1569.5|1567.5|24678
1587032400000|2020-04-16 10:20:00|1580|1576.5|1587|1582.5|1591|1588|1579|1576|45674
1587032700000|2020-04-16 10:25:00|1586.5|1583|1581|1578|1586.5|1583.5|1577.5|1576|51441
1587033000000|2020-04-16 10:30:00|1581.5|1578.5|1571.5|1569.5|1581.5|1580.5|1571.5|1569.5|19882
1587033300000|2020-04-16 10:35:00|1572|1570|1578|1574.5|1578|1576.5|1571.5|1570|27344
1587033600000|2020-04-16 10:40:00|1577.5|1575|1580|1578.5|1580.5|1579.5|1577|1575|24697
1587033900000|2020-04-16 10:45:00|1579.5|1579|1587.5|1584|1591.5|1589.5|1577.5|1575.5|114304
1587034200000|2020-04-16 10:50:00|1587|1584.5|1586.5|1583.5|1587.5|1584.5|1579|1576.5|18798
1587034500000|2020-04-16 10:55:00|1585.5|1583|1586|1583|1587|1585|1582.5|1581|12186
1587034800000|2020-04-16 11:00:00|1586.5|1584|1586.5|1583|1587.5|1584.5|1581|1578|13567
1587035100000|2020-04-16 11:05:00|1587|1583.5|1595|1591.5|1595.5|1593|1586.5|1583.5|20852
1587035400000|2020-04-16 11:10:00|1594.5|1591|1593.5|1591|1597.5|1593.5|1592.5|1590|26279
1587035700000|2020-04-16 11:15:00|1593|1591.5|1594.5|1592.5|1597.5|1594.5|1591.5|1587.5|13630
1587036000000|2020-04-16 11:20:00|1594|1591.5|1596.5|1594.5|1599|1597.5|1590.5|1588|30989
1587036300000|2020-04-16 11:25:00|1598.5|1595|1599|1597|1600|1597|1595.5|1594|31344
1587036600000|2020-04-16 11:30:00|1598.5|1596|1597.5|1595|1599.5|1597|1595|1592|12612
1587036900000|2020-04-16 11:35:00|1597|1594.5|1598|1596|1600|1599|1596|1594.5|12619
1587037200000|2020-04-16 11:40:00|1597.5|1596.5|1601|1599|1605.5|1603|1596.5|1596|86580
1587037500000|2020-04-16 11:45:00|1601.5|1599.5|1602|1600.5|1603.5|1602.5|1601.5|1599.5|3951
1587037800000|2020-04-16 11:50:00|1601.5|1600|1600.5|1599|1603.5|1602|1600.5|1599|18616
1587038100000|2020-04-16 11:55:00|1600|1598.5|1599|1597.5|1600|1598.5|1596|1594.5|21426
1587038400000|2020-04-16 12:00:00|1600|1598|1606.5|1604|1610.5|1609.5|1599.5|1598|45125
1587038700000|2020-04-16 12:05:00|1606|1604.5|1607.5|1605.5|1608|1606|1604.5|1603|18916
1587039000000|2020-04-16 12:10:00|1608|1606|1613|1610|1616.5|1614|1607.5|1604.5|27935
1587039300000|2020-04-16 12:15:00|1612.5|1609|1612.5|1610|1613|1612|1607|1605.5|28307
1587039600000|2020-04-16 12:20:00|1611|1609.5|1624.5|1623|1625|1623|1610|1609|42223
1587039900000|2020-04-16 12:25:00|1624|1622|1623.5|1620.5|1627|1624|1619.5|1617|33655
1587040200000|2020-04-16 12:30:00|1624|1621|1620.5|1617|1632.5|1630.5|1616.5|1610.5|60077
1587040500000|2020-04-16 12:35:00|1620|1617.5|1624.5|1622.5|1630|1628|1617.5|1612|39336
1587040800000|2020-04-16 12:40:00|1624|1621.5|1627.5|1625.5|1630.5|1628.5|1620|1617|25103
1587041100000|2020-04-16 12:45:00|1627|1625|1630.5|1628|1633|1630.5|1625|1623.5|26528
1587041400000|2020-04-16 12:50:00|1630|1630|1627.5|1626|1630.5|1630|1627|1625|10875
1587041700000|2020-04-16 12:55:00|1628|1626.5|1624|1622.5|1628.5|1627.5|1623.5|1622|12253
1587042000000|2020-04-16 13:00:00|1623.5|1622|1633|1631|1640|1639|1621.5|1619.5|82454
1587042300000|2020-04-16 13:05:00|1632.5|1631.5|1627|1624.5|1638.5|1638|1627|1624.5|18608
1587042600000|2020-04-16 13:10:00|1627.5|1625|1634.5|1632|1636|1635|1627|1625|55239
1587042900000|2020-04-16 13:15:00|1634|1632.5|1633.5|1631.5|1640|1639.5|1626.5|1624.5|49486
1587043200000|2020-04-16 13:20:00|1634.5|1632|1639.5|1637.5|1640|1639|1634|1631.5|37297
1587043500000|2020-04-16 13:25:00|1639|1638|1639.5|1637.5|1639.5|1639|1637|1635.5|33997
1587043800000|2020-04-16 13:30:00|1639|1637|1640.5|1639|1648|1646|1637.5|1637|30345
1587044100000|2020-04-16 13:35:00|1639|1638.5|1640|1638|1644.5|1642.5|1634.5|1632.5|45049
1587044400000|2020-04-16 13:40:00|1640.5|1638.5|1629|1627.5|1641.5|1639.5|1629|1627.5|31408
1587044700000|2020-04-16 13:45:00|1628.5|1628|1623.5|1621.5|1631|1629|1620|1618.5|28944
1587045000000|2020-04-16 13:50:00|1623|1621|1619.5|1618.5|1627.5|1624|1618|1617.5|33844
1587045300000|2020-04-16 13:55:00|1620|1619|1609.5|1608|1621.5|1619.5|1609|1607.5|28133
1587045600000|2020-04-16 14:00:00|1610.5|1608.5|1595|1592.5|1611|1609|1593.5|1592|50052
1587045900000|2020-04-16 14:05:00|1596|1593|1591|1589.5|1596|1593.5|1584|1583|47029
1587046200000|2020-04-16 14:10:00|1592|1590|1600.5|1599|1601|1600|1592|1590|32566
1587046500000|2020-04-16 14:15:00|1600|1598.5|1598.5|1596|1600.5|1600|1588|1587|22832
1587046800000|2020-04-16 14:20:00|1599|1596.5|1595|1593.5|1601.5|1600.5|1591.5|1589.5|61056
1587047100000|2020-04-16 14:25:00|1594.5|1593|1591|1590|1595|1593|1590.5|1589.5|71396
1587047400000|2020-04-16 14:30:00|1590.5|1589.5|1592|1590.5|1594|1592.5|1588|1585.5|41586
1587047700000|2020-04-16 14:35:00|1592.5|1591|1591|1590|1594.5|1593|1590.5|1589|32728
1587048000000|2020-04-16 14:40:00|1590.5|1589.5|1590.5|1589.5|1595|1593.5|1589|1587.5|34328
1587048300000|2020-04-16 14:45:00|1590|1588.5|1598|1596.5|1600|1598.5|1589|1588|30088
1587048600000|2020-04-16 14:50:00|1597.5|1596|1596|1595.5|1599|1597|1592.5|1591.5|32880
1587048900000|2020-04-16 14:55:00|1596.5|1595|1595.5|1594|1596.5|1596|1591.5|1591|34376
1587049200000|2020-04-16 15:00:00|1596|1594.5|1592.5|1591.5|1596.5|1595.5|1588.5|1588|50457
1587049500000|2020-04-16 15:05:00|1592|1591|1602|1601|1608|1606.5|1591|1589.5|157608
1587049800000|2020-04-16 15:10:00|1601.5|1600.5|1595.5|1594.5|1601.5|1601|1594.5|1594|39303
1587050100000|2020-04-16 15:15:00|1596|1595|1603.5|1603|1604.5|1603.5|1595.5|1594.5|53778
1587050400000|2020-04-16 15:20:00|1604|1602.5|1604.5|1603.5|1605.5|1604.5|1600|1599.5|48247
1587050700000|2020-04-16 15:25:00|1605|1604|1605|1602|1611|1609.5|1603.5|1602|60284
1587106800000|2020-04-17 07:00:00|1639|1612.5|1646.5|1635|1657.5|1650|1638.5|1612.5|5788
1587107100000|2020-04-17 07:05:00|1646|1636|1628.5|1624|1647.5|1640|1627.5|1618.5|9522
1587107400000|2020-04-17 07:10:00|1628|1623.5|1609|1605|1628.5|1623.5|1605|1600.5|20046
1587107700000|2020-04-17 07:15:00|1609.5|1605.5|1614.5|1609.5|1635|1626|1609.5|1605.5|11917
1587108000000|2020-04-17 07:20:00|1615|1610|1604|1599|1616|1612|1592|1585|20704
1587108300000|2020-04-17 07:25:00|1603.5|1598.5|1591|1586.5|1604|1599|1585|1583|18801
1587108600000|2020-04-17 07:30:00|1592.5|1586|1586|1583.5|1593|1591|1584|1579.5|25557
1587108900000|2020-04-17 07:35:00|1585.5|1584|1585|1583.5|1595|1594|1584|1583|33414
1587109200000|2020-04-17 07:40:00|1584.5|1583|1603|1600|1603|1600|1584.5|1581.5|49318
1587109500000|2020-04-17 07:45:00|1604.5|1600.5|1589|1586|1604.5|1601.5|1587.5|1585|29255
1587109800000|2020-04-17 07:50:00|1588.5|1585|1591.5|1589|1599|1596.5|1587.5|1585|11167
1587110100000|2020-04-17 07:55:00|1591|1588.5|1585.5|1583.5|1591|1589|1585.5|1581.5|9002
1587110400000|2020-04-17 08:00:00|1585|1582|1573|1571.5|1585|1582.5|1573|1571.5|8575
1587110700000|2020-04-17 08:05:00|1573.5|1572|1578|1575.5|1581|1580|1572|1570|27298
1587111000000|2020-04-17 08:10:00|1577.5|1574.5|1569|1566.5|1578|1575.5|1564.5|1561.5|9685
1587111300000|2020-04-17 08:15:00|1569.5|1567|1570.5|1568|1580|1576|1569.5|1566.5|12021
1587111600000|2020-04-17 08:20:00|1572|1568.5|1562.5|1560.5|1572|1568.5|1561.5|1558.5|9771
1587111900000|2020-04-17 08:25:00|1562|1560|1555.5|1552.5|1565|1563|1554|1551.5|12629
1587112200000|2020-04-17 08:30:00|1556|1553|1558|1556|1559|1557.5|1555.5|1553|12997
1587112500000|2020-04-17 08:35:00|1557.5|1555.5|1563|1561.5|1563.5|1561.5|1555|1554.5|9070
1587112800000|2020-04-17 08:40:00|1562.5|1561|1568|1564|1572|1569.5|1562.5|1560.5|31319
1587113100000|2020-04-17 08:45:00|1567.5|1564.5|1562.5|1561|1567.5|1565|1558.5|1556.5|23321
1587113400000|2020-04-17 08:50:00|1563|1561.5|1560.5|1558.5|1565|1563|1560.5|1557.5|4949
1587113700000|2020-04-17 08:55:00|1560|1558|1558|1556|1560.5|1558|1554|1552|10486
1587114000000|2020-04-17 09:00:00|1559|1556.5|1562.5|1560.5|1563|1561.5|1556.5|1556|8968
1587114300000|2020-04-17 09:05:00|1563|1561|1551|1549|1563.5|1562|1548|1545.5|43269
1587114600000|2020-04-17 09:10:00|1551.5|1548.5|1552|1548.5|1552|1548.5|1551.5|1548.5|0
1587114900000|2020-04-17 09:15:00|1557|1555|1554.5|1552.5|1557|1555|1544|1542.5|68316
1587115200000|2020-04-17 09:20:00|1554|1553|1542.5|1539|1559.5|1557|1541.5|1538|31215
1587115500000|2020-04-17 09:25:00|1543.5|1539.5|1535|1532.5|1545|1541|1534.5|1531.5|21721
1587115800000|2020-04-17 09:30:00|1534.5|1531.5|1532|1529.5|1536.5|1533.5|1527.5|1525|21533
1587116100000|2020-04-17 09:35:00|1533.5|1530|1537.5|1535.5|1539.5|1538|1533.5|1530|14214
1587116400000|2020-04-17 09:40:00|1537|1535|1542|1538.5|1547|1543.5|1537|1532|10680
1587116700000|2020-04-17 09:45:00|1542.5|1539|1553|1550|1554.5|1552|1542|1539|10299
1587117000000|2020-04-17 09:50:00|1553.5|1550.5|1553|1550|1558.5|1556|1552.5|1550|22263
1587117300000|2020-04-17 09:55:00|1552|1550.5|1552|1550|1554.5|1552.5|1550|1548|19370
1587117600000|2020-04-17 10:00:00|1551.5|1549.5|1555|1552.5|1556.5|1554|1551|1548|11452
1587117900000|2020-04-17 10:05:00|1554.5|1553|1555|1553|1557|1554.5|1552.5|1550.5|3320
1587118200000|2020-04-17 10:10:00|1554.5|1553.5|1557.5|1555|1562|1560.5|1554.5|1552.5|9470
1587118500000|2020-04-17 10:15:00|1558|1555.5|1554|1551|1560.5|1558|1551.5|1550|12813
1587118800000|2020-04-17 10:20:00|1554.5|1551.5|1555|1552.5|1557.5|1555|1554|1551|5352
1587119100000|2020-04-17 10:25:00|1555.5|1553|1556|1553.5|1557|1554.5|1555|1552|2034
1587119400000|2020-04-17 10:30:00|1556.5|1553|1552|1550|1556.5|1553|1551.5|1550|27997
1587119700000|2020-04-17 10:35:00|1551.5|1550.5|1554.5|1553|1554.5|1553.5|1549.5|1547.5|39634
1587120000000|2020-04-17 10:40:00|1554|1552.5|1557.5|1556|1558|1556|1551|1550|5346
1587120300000|2020-04-17 10:45:00|1557|1555.5|1552|1551|1557.5|1556.5|1552|1551|8620
1587120600000|2020-04-17 10:50:00|1551.5|1551.5|1550|1548.5|1554|1552|1550|1548.5|7271
1587120900000|2020-04-17 10:55:00|1549.5|1547.5|1557|1555|1557|1555.5|1548.5|1547.5|209576
1587121200000|2020-04-17 11:00:00|1556.5|1553.5|1553|1549.5|1556.5|1555|1550|1548|20076
1587121500000|2020-04-17 11:05:00|1553.5|1550|1552|1550|1554|1552|1550|1548.5|21898
1587121800000|2020-04-17 11:10:00|1552.5|1550.5|1552|1551|1553|1551.5|1548|1547|7495
1587122100000|2020-04-17 11:15:00|1551.5|1550.5|1552.5|1551|1553.5|1553|1550|1548|38055
1587122400000|2020-04-17 11:20:00|1552|1550|1552.5|1551.5|1552.5|1552|1550|1548.5|41441
1587122700000|2020-04-17 11:25:00|1553|1552|1550.5|1549|1556|1554.5|1550.5|1549|8660
1587123000000|2020-04-17 11:30:00|1550|1548.5|1551.5|1550|1551.5|1550.5|1549|1547.5|10465
1587123300000|2020-04-17 11:35:00|1552.5|1550.5|1550|1548.5|1553|1552.5|1550|1548.5|10657
1587123600000|2020-04-17 11:40:00|1551|1549|1552|1550.5|1552.5|1552|1550.5|1549|7990
1587123900000|2020-04-17 11:45:00|1552.5|1551|1553|1551.5|1554|1553|1552|1550.5|5946
1587124200000|2020-04-17 11:50:00|1552.5|1550.5|1550|1548.5|1552.5|1551.5|1548.5|1547.5|4415
1587124500000|2020-04-17 11:55:00|1549.5|1549|1550.5|1549.5|1551.5|1551|1549|1547.5|18228
1587124800000|2020-04-17 12:00:00|1551|1550|1551.5|1550.5|1551.5|1550.5|1549|1547.5|10797
1587125100000|2020-04-17 12:05:00|1552|1551|1550|1547.5|1553.5|1552|1548|1547|10635
1587125400000|2020-04-17 12:10:00|1549.5|1548|1550|1549|1551.5|1550.5|1548.5|1547.5|10105
1587125700000|2020-04-17 12:15:00|1549.5|1549.5|1551|1550|1551|1550|1549|1548|3135
1587126000000|2020-04-17 12:20:00|1550.5|1549|1548.5|1547.5|1551.5|1550|1548.5|1547|17027
1587126300000|2020-04-17 12:25:00|1548|1547|1545|1544|1548.5|1547.5|1544.5|1542.5|12016
1587126600000|2020-04-17 12:30:00|1545.5|1543.5|1545|1544|1547|1545|1544.5|1543|5113
1587126900000|2020-04-17 12:35:00|1544.5|1544.5|1552.5|1551|1553.5|1552|1544.5|1543.5|20370
1587127200000|2020-04-17 12:40:00|1553|1551.5|1550|1548.5|1554.5|1552.5|1548.5|1546.5|10680
1587127500000|2020-04-17 12:45:00|1549.5|1548|1550|1548.5|1550|1548.5|1546.5|1544|6868
1587127800000|2020-04-17 12:50:00|1549.5|1547.5|1549|1548|1549.5|1548.5|1548.5|1547|2668
1587128100000|2020-04-17 12:55:00|1549.5|1548.5|1556.5|1554.5|1556.5|1555|1549.5|1547|29265
1587128400000|2020-04-17 13:00:00|1557|1555|1558.5|1557.5|1560.5|1557.5|1556.5|1554.5|77664
1587128700000|2020-04-17 13:05:00|1558|1556.5|1550.5|1549.5|1559.5|1558.5|1550.5|1548.5|20681
1587129000000|2020-04-17 13:10:00|1550|1549|1549.5|1548.5|1553|1551.5|1549|1548|214946
1587129300000|2020-04-17 13:15:00|1550|1549|1549.5|1548.5|1552|1551|1548.5|1546.5|16186
1587129600000|2020-04-17 13:20:00|1550|1549|1552|1551|1552.5|1551.5|1547.5|1546|11795
1587129900000|2020-04-17 13:25:00|1551.5|1550.5|1554|1552.5|1554.5|1553.5|1549.5|1547.5|33294
1587130200000|2020-04-17 13:30:00|1554.5|1553|1546|1544.5|1556.5|1554.5|1546|1544|17441
1587130500000|2020-04-17 13:35:00|1546.5|1545|1548|1547.5|1550.5|1549|1542|1540.5|30821
1587130800000|2020-04-17 13:40:00|1548.5|1547|1543|1541.5|1548.5|1547|1540.5|1539.5|27783
1587131100000|2020-04-17 13:45:00|1543.5|1542|1548|1546|1550|1548.5|1542.5|1541|18588
1587131400000|2020-04-17 13:50:00|1547.5|1546.5|1543.5|1542|1547.5|1547|1540|1539|30055
1587131700000|2020-04-17 13:55:00|1544|1542.5|1553.5|1551.5|1554|1551.5|1542|1541|64180
1587132000000|2020-04-17 14:00:00|1553|1550.5|1552|1551|1554|1552.5|1549.5|1547|39227
1587132300000|2020-04-17 14:05:00|1552.5|1551.5|1553.5|1552.5|1554|1553|1550|1549|30220
1587132600000|2020-04-17 14:10:00|1554|1553|1558|1556.5|1558|1556.5|1552|1551|32255
1587132900000|2020-04-17 14:15:00|1557.5|1557|1567.5|1566.5|1568.5|1567|1556.5|1555.5|33912
1587133200000|2020-04-17 14:20:00|1568|1567|1569.5|1569|1571.5|1570.5|1568|1567|30257
1587133500000|2020-04-17 14:25:00|1569|1568.5|1561|1559|1569|1568.5|1558.5|1556.5|21396
1587133800000|2020-04-17 14:30:00|1560.5|1558.5|1559.5|1557.5|1561|1559.5|1557.5|1556.5|21877
1587134100000|2020-04-17 14:35:00|1559|1557|1555|1554|1559|1558|1551.5|1550|27002
1587134400000|2020-04-17 14:40:00|1554.5|1553.5|1557.5|1556|1558.5|1557.5|1553.5|1552|41833
1587134700000|2020-04-17 14:45:00|1557|1555.5|1551|1550|1557|1555.5|1550|1549.5|20228
1587135000000|2020-04-17 14:50:00|1551.5|1550.5|1551|1550|1553|1551.5|1548.5|1548|35882
1587135300000|2020-04-17 14:55:00|1551.5|1550.5|1548.5|1547.5|1552|1551|1547.5|1546.5|39472
1587135600000|2020-04-17 15:00:00|1549|1548|1550.5|1549|1553.5|1552.5|1548.5|1547.5|40486
1587135900000|2020-04-17 15:05:00|1549.5|1549.5|1550|1549|1553|1552|1549|1548|39559
1587136200000|2020-04-17 15:10:00|1550.5|1549.5|1551.5|1550.5|1552.5|1551.5|1547|1546.5|49577
1587136500000|2020-04-17 15:15:00|1552|1550|1550|1549|1552|1551|1546.5|1546|97834
1587136800000|2020-04-17 15:20:00|1549.5|1549.5|1551.5|1551|1553|1552.5|1546|1545.5|57907
1587137100000|2020-04-17 15:25:00|1551|1550.5|1553|1550.5|1554.5|1553|1550|1549|82713
1587366000000|2020-04-20 07:00:00|1573|1567.5|1595|1585|1595|1589.5|1572|1564.5|27768
1587366300000|2020-04-20 07:05:00|1594.5|1585.5|1608|1603.5|1610|1606.5|1594.5|1585.5|36426
1587366600000|2020-04-20 07:10:00|1607.5|1602|1598.5|1593|1608|1605|1596.5|1591|17571
1587366900000|2020-04-20 07:15:00|1599|1594.5|1598|1593|1609.5|1607|1597|1592.5|28665
1587367200000|2020-04-20 07:20:00|1597.5|1592.5|1604|1601.5|1605|1602.5|1596.5|1592.5|6681
1587367500000|2020-04-20 07:25:00|1604.5|1602|1602.5|1601|1610|1607.5|1597.5|1596|136554
1587367800000|2020-04-20 07:30:00|1603|1599.5|1602.5|1601|1608|1606|1602.5|1599.5|10064
1587368100000|2020-04-20 07:35:00|1603|1600.5|1593.5|1591.5|1603.5|1600.5|1590.5|1588.5|18971
1587368400000|2020-04-20 07:40:00|1594|1592|1588|1586|1597|1594.5|1587.5|1586|21121
1587368700000|2020-04-20 07:45:00|1589|1586.5|1580.5|1577.5|1590.5|1589.5|1580|1577.5|16501
1587369000000|2020-04-20 07:50:00|1580|1576.5|1569.5|1566.5|1580.5|1578.5|1569.5|1566|14062
1587369300000|2020-04-20 07:55:00|1569|1566|1578|1575|1578|1575|1568|1564.5|8158
1587369600000|2020-04-20 08:00:00|1577.5|1575.5|1585.5|1582.5|1586.5|1582.5|1576.5|1573|6510
1587369900000|2020-04-20 08:05:00|1586|1583|1587|1583.5|1591.5|1588.5|1585.5|1582.5|7985
1587370200000|2020-04-20 08:10:00|1586.5|1583|1590|1586.5|1590|1588|1585.5|1582.5|1016
1587370500000|2020-04-20 08:15:00|1589.5|1587|1595|1592.5|1596|1594|1588.5|1587|6487
1587370800000|2020-04-20 08:20:00|1595.5|1593|1592|1589.5|1595.5|1593.5|1591|1589|8144
1587371100000|2020-04-20 08:25:00|1592.5|1590|1591.5|1588.5|1595|1592.5|1589|1586|13271
1587371400000|2020-04-20 08:30:00|1591|1588|1586|1583.5|1591.5|1588.5|1582.5|1578.5|13269
1587371700000|2020-04-20 08:35:00|1585.5|1584|1582|1579.5|1585.5|1584|1581.5|1578.5|8426
1587372000000|2020-04-20 08:40:00|1582.5|1580|1586.5|1584|1590.5|1587|1582.5|1580|5719
1587372300000|2020-04-20 08:45:00|1587|1584.5|1584|1582|1589.5|1588.5|1583.5|1582|6533
1587372600000|2020-04-20 08:50:00|1583.5|1581|1581|1578.5|1584|1582.5|1579.5|1577.5|5503
1587372900000|2020-04-20 08:55:00|1580.5|1578|1582.5|1581|1582.5|1581|1580|1578|5076
1587373200000|2020-04-20 09:00:00|1582|1580.5|1588.5|1586.5|1591|1588.5|1582|1580.5|6733
1587373500000|2020-04-20 09:05:00|1588|1586|1595|1593|1595.5|1593|1587|1585.5|4899
1587373800000|2020-04-20 09:10:00|1595.5|1593.5|1599.5|1597|1600|1598.5|1595.5|1593|9538
1587374100000|2020-04-20 09:15:00|1599|1597.5|1599.5|1597|1602.5|1599.5|1597.5|1595|11518
1587374400000|2020-04-20 09:20:00|1600|1597.5|1598.5|1595.5|1602.5|1601|1596|1595|10167
1587374700000|2020-04-20 09:25:00|1598|1595|1596|1593.5|1598|1595.5|1593.5|1593|9279
1587375000000|2020-04-20 09:30:00|1595|1595|1591.5|1590|1596|1595|1591.5|1590|2460
1587375300000|2020-04-20 09:35:00|1591|1589.5|1594.5|1592.5|1597|1595|1590|1587.5|19157
1587375600000|2020-04-20 09:40:00|1595|1593|1595.5|1593.5|1597.5|1596|1594.5|1593|10675
1587375900000|2020-04-20 09:45:00|1595|1593|1587|1584|1595|1593|1587|1583.5|7938
1587376200000|2020-04-20 09:50:00|1585|1585|1584|1581.5|1587|1585|1583|1581.5|3957
1587376500000|2020-04-20 09:55:00|1584.5|1582|1585|1583.5|1585.5|1585|1583|1582|6452
1587376800000|2020-04-20 10:00:00|1584.5|1583|1577.5|1575.5|1585.5|1584.5|1577.5|1575.5|26814
1587377100000|2020-04-20 10:05:00|1577|1576|1571.5|1569|1577.5|1577|1571.5|1569|6836
1587377400000|2020-04-20 10:10:00|1572|1569.5|1576.5|1574.5|1577|1574.5|1571|1569.5|10584
1587377700000|2020-04-20 10:15:00|1577|1575.5|1577|1574.5|1581.5|1578.5|1576.5|1574.5|1412
1587378000000|2020-04-20 10:20:00|1576.5|1575|1581.5|1579|1583.5|1581.5|1576.5|1575|6017
1587378300000|2020-04-20 10:25:00|1582|1579.5|1578|1576|1582|1579.5|1577.5|1575.5|2507
1587378600000|2020-04-20 10:30:00|1577.5|1575.5|1584.5|1581.5|1586|1584.5|1577|1575.5|10845
1587378900000|2020-04-20 10:35:00|1585|1582|1581.5|1580|1586.5|1585|1581.5|1579|21201
1587379200000|2020-04-20 10:40:00|1582|1580.5|1580|1579|1582|1581|1580|1578.5|3515
1587379500000|2020-04-20 10:45:00|1580.5|1579.5|1587.5|1584.5|1587.5|1585.5|1580|1579|9110
1587379800000|2020-04-20 10:50:00|1586|1584|1586.5|1584.5|1588|1586.5|1583|1581.5|12888
1587380100000|2020-04-20 10:55:00|1587|1585|1584|1582.5|1587.5|1586.5|1583.5|1582.5|8768
1587380400000|2020-04-20 11:00:00|1584.5|1582|1586.5|1585|1590|1588.5|1584.5|1582|28549
1587380700000|2020-04-20 11:05:00|1586|1584|1586|1584|1586.5|1584|1581.5|1579.5|22023
1587381000000|2020-04-20 11:10:00|1585.5|1584.5|1584.5|1582.5|1589.5|1587.5|1584.5|1582.5|4737
1587381300000|2020-04-20 11:15:00|1584|1583|1586.5|1584|1586.5|1584|1583.5|1582.5|3544
1587381600000|2020-04-20 11:20:00|1587|1584.5|1583.5|1582|1587|1585|1583|1581|6597
1587381900000|2020-04-20 11:25:00|1584|1583.5|1584.5|1583.5|1588|1586|1582.5|1581|18021
1587382200000|2020-04-20 11:30:00|1584|1583|1579|1577.5|1585.5|1584.5|1578|1576|13213
1587382500000|2020-04-20 11:35:00|1578.5|1577|1577.5|1576.5|1579|1577|1577.5|1576.5|793
1587382800000|2020-04-20 11:40:00|1578|1577|1578|1576|1580.5|1578|1577.5|1575.5|7946
1587383100000|2020-04-20 11:45:00|1578.5|1576.5|1582.5|1581|1583|1581.5|1578.5|1576.5|5619
1587383400000|2020-04-20 11:50:00|1583|1581.5|1580.5|1579.5|1583.5|1582.5|1579.5|1577.5|13625
1587383700000|2020-04-20 11:55:00|1580|1579|1576|1575|1580.5|1580|1575|1574|11914
1587384000000|2020-04-20 12:00:00|1576.5|1575.5|1584|1582|1584|1582|1576|1574|14585
1587384300000|2020-04-20 12:05:00|1583.5|1581.5|1590|1587.5|1590|1588.5|1582.5|1581|9357
1587384600000|2020-04-20 12:10:00|1589.5|1587|1592.5|1591|1593|1591|1588.5|1586.5|6292
1587384900000|2020-04-20 12:15:00|1593|1591.5|1599|1597.5|1602.5|1599.5|1593|1591.5|17502
1587385200000|2020-04-20 12:20:00|1598.5|1597|1596|1594.5|1598.5|1597|1595.5|1594|4280
1587385500000|2020-04-20 12:25:00|1596.5|1595|1595|1593.5|1596.5|1595|1593|1592.5|10546
1587385800000|2020-04-20 12:30:00|1595.5|1594|1600|1598|1600|1598|1595|1594|3268
1587386100000|2020-04-20 12:35:00|1600.5|1598.5|1598.5|1596|1604.5|1601.5|1596.5|1595.5|17883
1587386400000|2020-04-20 12:40:00|1599|1596.5|1599|1598|1600|1598|1597.5|1596.5|4176
1587386700000|2020-04-20 12:45:00|1599.5|1598.5|1600|1598|1601.5|1601|1598|1596.5|12291
1587387000000|2020-04-20 12:50:00|1599.5|1597.5|1599|1596.5|1599.5|1597.5|1596|1595.5|12895
1587387300000|2020-04-20 12:55:00|1598.5|1597|1598.5|1597|1599|1598|1596|1595|6089
1587387600000|2020-04-20 13:00:00|1598|1596.5|1598.5|1596.5|1599|1597|1595|1594.5|5175
1587387900000|2020-04-20 13:05:00|1598|1596|1598.5|1597|1599|1597.5|1596.5|1595.5|5116
1587388200000|2020-04-20 13:10:00|1598|1596.5|1598|1596.5|1600|1598|1597.5|1596|6826
1587388500000|2020-04-20 13:15:00|1597.5|1597|1597|1595|1598|1597.5|1595.5|1594.5|8886
1587388800000|2020-04-20 13:20:00|1596.5|1594.5|1597|1595.5|1597.5|1597|1596|1594.5|4527
1587389100000|2020-04-20 13:25:00|1597.5|1596|1598|1597|1600|1599|1597.5|1596|9613
1587389400000|2020-04-20 13:30:00|1597.5|1596.5|1599.5|1598|1603.5|1601.5|1597.5|1596.5|22696
1587389700000|2020-04-20 13:35:00|1600|1598.5|1599.5|1598|1602|1601.5|1599|1598|38472
1587390000000|2020-04-20 13:40:00|1599|1598.5|1595|1593.5|1601.5|1600.5|1594|1593.5|19499
1587390300000|2020-04-20 13:45:00|1595.5|1594|1588.5|1587.5|1598|1596|1588|1587.5|24782
1587390600000|2020-04-20 13:50:00|1589|1588|1589|1587.5|1590.5|1589.5|1587.5|1586|17038
1587390900000|2020-04-20 13:55:00|1589.5|1588|1586|1584.5|1590|1589|1585.5|1584.5|17808
1587391200000|2020-04-20 14:00:00|1586.5|1585|1592.5|1591|1592.5|1591|1586|1584.5|30483
1587391500000|2020-04-20 14:05:00|1592|1590.5|1592.5|1591.5|1593|1591.5|1589.5|1588.5|48933
1587391800000|2020-04-20 14:10:00|1593|1592|1586.5|1585|1593|1592|1586|1585|30281
1587392100000|2020-04-20 14:15:00|1586|1584.5|1595.5|1594|1597|1594.5|1585.5|1584.5|31910
1587392400000|2020-04-20 14:20:00|1596|1593.5|1593|1592|1596|1595.5|1593|1591.5|12138
1587392700000|2020-04-20 14:25:00|1593.5|1592.5|1597|1596|1599|1597.5|1593.5|1592.5|21502
1587393000000|2020-04-20 14:30:00|1597.5|1596.5|1599.5|1598|1600|1599.5|1597.5|1596|15499
1587393300000|2020-04-20 14:35:00|1599|1598.5|1598.5|1597.5|1601.5|1601|1598.5|1597.5|10737
1587393600000|2020-04-20 14:40:00|1598|1597|1599|1598|1600|1599.5|1597|1596.5|21248
1587393900000|2020-04-20 14:45:00|1598.5|1598.5|1593|1592.5|1599.5|1599|1593|1592.5|48635
1587394200000|2020-04-20 14:50:00|1592.5|1592|1590|1588.5|1594.5|1593|1589.5|1588.5|39406
1587394500000|2020-04-20 14:55:00|1589.5|1589|1587.5|1586.5|1590.5|1590|1587|1586|26972
1587394800000|2020-04-20 15:00:00|1588|1587|1587|1586.5|1588.5|1588|1587|1586|25611
1587395100000|2020-04-20 15:05:00|1587.5|1586|1588|1587.5|1590|1589.5|1586.5|1585.5|37508
1587395400000|2020-04-20 15:10:00|1587.5|1587|1589|1588.5|1589.5|1588.5|1587.5|1586.5|18206
1587395700000|2020-04-20 15:15:00|1589.5|1588|1590|1589.5|1590|1589.5|1589|1588|21267
1587396000000|2020-04-20 15:20:00|1590.5|1590|1592.5|1591.5|1593|1592|1590|1589.5|32134
1587396300000|2020-04-20 15:25:00|1592|1591|1591|1588.5|1593|1592.5|1589.5|1588.5|40328
1587452400000|2020-04-21 07:00:00|1594|1580.5|1609|1599|1610|1607|1591|1580.5|12144
1587452700000|2020-04-21 07:05:00|1608.5|1599.5|1606|1601.5|1610|1604.5|1598|1592|5145
1587453000000|2020-04-21 07:10:00|1606.5|1602|1605|1600|1608.5|1604.5|1600.5|1596.5|7473
1587453300000|2020-04-21 07:15:00|1604.5|1600.5|1600.5|1599|1605|1604|1600|1598|4958
1587453600000|2020-04-21 07:20:00|1600|1598|1593|1590.5|1606|1601.5|1591|1590.5|9171
1587453900000|2020-04-21 07:25:00|1593.5|1591|1596|1594|1599.5|1595.5|1593.5|1591|3376
1587454200000|2020-04-21 07:30:00|1596.5|1594.5|1599.5|1598|1602|1600|1596.5|1594.5|9835
1587454500000|2020-04-21 07:35:00|1600|1598.5|1600|1597|1601.5|1599.5|1597|1595.5|2789
1587454800000|2020-04-21 07:40:00|1600.5|1598.5|1600|1598.5|1602|1600.5|1598|1597|5399
1587455100000|2020-04-21 07:45:00|1599.5|1598|1600|1598|1605|1603|1598.5|1597|7089
1587455400000|2020-04-21 07:50:00|1599.5|1597.5|1598.5|1597|1600|1599|1595|1594|8490
1587455700000|2020-04-21 07:55:00|1599|1597.5|1601|1599|1601.5|1599.5|1599|1597.5|4214
1587456000000|2020-04-21 08:00:00|1601.5|1600|1607.5|1606.5|1609|1608|1601.5|1600|19563
1587456300000|2020-04-21 08:05:00|1608|1607|1608.5|1607|1610|1608|1606.5|1606|12262
1587456600000|2020-04-21 08:10:00|1608|1606.5|1605.5|1604.5|1613|1612|1604|1602.5|10418
1587456900000|2020-04-21 08:15:00|1606|1605|1607.5|1606|1608|1607.5|1604.5|1603|19465
1587457200000|2020-04-21 08:20:00|1608|1606.5|1607|1606|1608.5|1607.5|1605.5|1604|6845
1587457500000|2020-04-21 08:25:00|1606.5|1605.5|1600.5|1599|1607|1605.5|1599.5|1598.5|6908
1587457800000|2020-04-21 08:30:00|1600|1598.5|1598|1596|1603|1601|1595.5|1594.5|11532
1587458100000|2020-04-21 08:35:00|1598.5|1596.5|1596|1594.5|1599.5|1598.5|1594.5|1592|13988
1587458400000|2020-04-21 08:40:00|1595.5|1594|1593|1592|1596|1594.5|1593|1592|1328
1587458700000|2020-04-21 08:45:00|1592.5|1591.5|1593.5|1592|1596|1594.5|1591|1589|11912
1587459000000|2020-04-21 08:50:00|1593|1591.5|1589|1588|1595|1594|1589|1588|13718
1587459300000|2020-04-21 08:55:00|1589.5|1588.5|1591.5|1590|1593|1591.5|1589.5|1588.5|4474
1587459600000|2020-04-21 09:00:00|1592|1590.5|1597|1595|1597.5|1595|1592|1590.5|5724
1587459900000|2020-04-21 09:05:00|1596.5|1595.5|1595|1593.5|1597.5|1595.5|1593|1591.5|7778
1587460200000|2020-04-21 09:10:00|1595.5|1594|1592.5|1590.5|1598|1597|1590|1589.5|16493
1587460500000|2020-04-21 09:15:00|1592|1589.5|1594|1592|1598|1596.5|1591.5|1589.5|6536
1587460800000|2020-04-21 09:20:00|1594.5|1592.5|1595|1594|1597.5|1595.5|1594.5|1592.5|12868
1587461100000|2020-04-21 09:25:00|1594.5|1593.5|1597.5|1595.5|1597.5|1595.5|1594|1592|8578
1587461400000|2020-04-21 09:30:00|1598|1596|1597.5|1596|1599|1597|1595.5|1595|11552
1587461700000|2020-04-21 09:35:00|1598|1596.5|1602|1600.5|1603.5|1601|1598|1596.5|12263
1587462000000|2020-04-21 09:40:00|1602.5|1601|1594.5|1592.5|1603|1601.5|1594.5|1592.5|7647
1587462300000|2020-04-21 09:45:00|1595|1593|1599.5|1598|1601.5|1600.5|1594.5|1593|14570
1587462600000|2020-04-21 09:50:00|1599|1597.5|1594|1592|1600|1598|1594|1591.5|4944
1587462900000|2020-04-21 09:55:00|1593.5|1591.5|1600|1598|1600|1598|1591.5|1590|6517
1587463200000|2020-04-21 10:00:00|1600.5|1598.5|1601|1599|1601|1599.5|1599.5|1597.5|5776
1587463500000|2020-04-21 10:05:00|1600.5|1598.5|1596|1594|1602|1601|1596|1594|16445
1587463800000|2020-04-21 10:10:00|1596.5|1594.5|1600|1597.5|1600.5|1598.5|1596.5|1594.5|8487
1587464100000|2020-04-21 10:15:00|1599.5|1598|1594.5|1593|1600|1598.5|1594|1592|4307
1587464400000|2020-04-21 10:20:00|1595|1593.5|1601|1599.5|1601|1599.5|1595|1593.5|10705
1587464700000|2020-04-21 10:25:00|1600.5|1600|1600|1598.5|1601|1600|1600|1597.5|2185
1587465000000|2020-04-21 10:30:00|1599.5|1598|1596|1595|1599.5|1598|1595.5|1594.5|14136
1587465300000|2020-04-21 10:35:00|1595.5|1594.5|1597.5|1596.5|1599.5|1597.5|1595.5|1594.5|6863
1587465600000|2020-04-21 10:40:00|1598|1597|1599.5|1598|1601|1600|1598|1596.5|5279
1587465900000|2020-04-21 10:45:00|1600|1598.5|1599.5|1598.5|1600.5|1599.5|1599|1598.5|4753
1587466200000|2020-04-21 10:50:00|1600|1599|1596.5|1596|1600|1599|1595|1594.5|8101
1587466500000|2020-04-21 10:55:00|1597|1596.5|1598|1597|1600|1598.5|1597|1596|6393
1587466800000|2020-04-21 11:00:00|1598.5|1596|1598.5|1597.5|1600.5|1599.5|1598|1596|9438
1587467100000|2020-04-21 11:05:00|1599.5|1598|1601|1599.5|1602|1600|1598|1596.5|7817
1587467400000|2020-04-21 11:10:00|1600.5|1599|1598.5|1597|1600.5|1599|1596.5|1595|15405
1587467700000|2020-04-21 11:15:00|1598|1596.5|1601|1600|1602.5|1600.5|1597|1595|7238
1587468000000|2020-04-21 11:20:00|1601.5|1600.5|1600.5|1599.5|1602.5|1601|1598|1596.5|10684
1587468300000|2020-04-21 11:25:00|1601|1600|1600.5|1599|1602|1600.5|1600|1599|5866
1587468600000|2020-04-21 11:30:00|1601|1599.5|1605.5|1603|1605.5|1603.5|1599.5|1599|13866
1587468900000|2020-04-21 11:35:00|1605|1602.5|1608.5|1607.5|1608.5|1607.5|1604|1602|16684
1587469200000|2020-04-21 11:40:00|1608|1607|1610|1609|1611|1609|1605.5|1604.5|8728
1587469500000|2020-04-21 11:45:00|1610.5|1609.5|1607.5|1606|1613|1611.5|1606.5|1605|14592
1587469800000|2020-04-21 11:50:00|1607|1605.5|1604.5|1603.5|1608|1606|1603.5|1602.5|7922
1587470100000|2020-04-21 11:55:00|1605|1604|1605.5|1604|1605.5|1604|1602.5|1601.5|7442
1587470400000|2020-04-21 12:00:00|1605|1603.5|1606|1605.5|1607.5|1606.5|1604.5|1603|10935
1587470700000|2020-04-21 12:05:00|1606.5|1606|1606|1605|1607.5|1606.5|1606|1604.5|3285
1587471000000|2020-04-21 12:10:00|1605.5|1605.5|1612.5|1611|1613|1611.5|1605|1604|56575
1587471300000|2020-04-21 12:15:00|1612|1610.5|1610|1608|1612|1610.5|1608|1607.5|8685
1587471600000|2020-04-21 12:20:00|1610.5|1608.5|1611|1610|1613.5|1612|1610|1608.5|22429
1587471900000|2020-04-21 12:25:00|1611.5|1610.5|1610.5|1609|1612.5|1611.5|1609.5|1608.5|34584
1587472200000|2020-04-21 12:30:00|1610|1608.5|1609.5|1608|1610.5|1609.5|1608.5|1607.5|4736
1587472500000|2020-04-21 12:35:00|1609|1608.5|1609|1607.5|1610|1609|1608.5|1607.5|7877
1587472800000|2020-04-21 12:40:00|1608.5|1608|1613.5|1612.5|1614.5|1613|1608.5|1608|9513
1587473100000|2020-04-21 12:45:00|1613|1612|1612.5|1611.5|1615|1613.5|1611|1610|25941
1587473400000|2020-04-21 12:50:00|1613|1612|1616|1614.5|1618|1616|1612.5|1612|20230
1587473700000|2020-04-21 12:55:00|1615.5|1614|1613.5|1612|1616|1615|1611.5|1610|12604
1587474000000|2020-04-21 13:00:00|1614|1612.5|1614.5|1614|1614.5|1614|1613|1612|2995
1587474300000|2020-04-21 13:05:00|1614|1613.5|1616|1614|1616|1614.5|1612|1611|7293
1587474600000|2020-04-21 13:10:00|1616.5|1614.5|1618.5|1617|1618.5|1617|1612.5|1612|9244
1587474900000|2020-04-21 13:15:00|1619|1618|1623|1622|1624|1622.5|1619|1618|19419
1587475200000|2020-04-21 13:20:00|1623.5|1621|1624.5|1623|1627|1625|1621.5|1620.5|10818
1587475500000|2020-04-21 13:25:00|1625|1623.5|1625.5|1624|1626|1624|1623|1622|10225
1587475800000|2020-04-21 13:30:00|1625|1624.5|1626|1624.5|1629.5|1627|1624.5|1624|20249
1587476100000|2020-04-21 13:35:00|1625.5|1624|1624|1622.5|1628|1626.5|1623|1621.5|12209
1587476400000|2020-04-21 13:40:00|1623.5|1622|1620|1618|1624|1623|1619|1617.5|23268
1587476700000|2020-04-21 13:45:00|1619.5|1618.5|1616.5|1615|1621|1620|1616.5|1615|21802
1587477000000|2020-04-21 13:50:00|1616|1614|1612.5|1610.5|1616|1614.5|1610.5|1609.5|43462
1587477300000|2020-04-21 13:55:00|1613|1611|1612|1610.5|1616.5|1614.5|1609.5|1609|35175
1587477600000|2020-04-21 14:00:00|1612.5|1611|1619|1618|1619|1618|1611.5|1611|28305
1587477900000|2020-04-21 14:05:00|1620|1617.5|1622|1620|1624.5|1622.5|1617.5|1616.5|15764
1587478200000|2020-04-21 14:10:00|1621.5|1619.5|1623|1622|1624|1622|1620|1619|9698
1587478500000|2020-04-21 14:15:00|1622.5|1621.5|1622|1621|1625|1623|1620|1618.5|24940
1587478800000|2020-04-21 14:20:00|1622.5|1621.5|1629|1628|1629|1628.5|1621|1620|129995
1587479100000|2020-04-21 14:25:00|1629.5|1628.5|1638|1636.5|1640|1638|1629|1628|46753
1587479400000|2020-04-21 14:30:00|1638.5|1637|1638.5|1637.5|1641.5|1640.5|1631.5|1630.5|39732
1587479700000|2020-04-21 14:35:00|1639.5|1638|1641|1639.5|1644|1642|1636.5|1635|30648
1587480000000|2020-04-21 14:40:00|1640.5|1639|1642.5|1641.5|1646.5|1645|1639|1638.5|35366
1587480300000|2020-04-21 14:45:00|1643|1642|1634.5|1633.5|1643|1642|1634.5|1633.5|31104
1587480600000|2020-04-21 14:50:00|1635|1634|1635.5|1634.5|1640.5|1639.5|1634.5|1633.5|39453
1587480900000|2020-04-21 14:55:00|1635|1634|1636|1635|1639.5|1639|1634|1633.5|39488
1587481200000|2020-04-21 15:00:00|1635.5|1634.5|1631|1630|1636.5|1636|1631|1629.5|27007
1587481500000|2020-04-21 15:05:00|1631.5|1630.5|1619.5|1618.5|1632|1631|1618.5|1617.5|35134
1587481800000|2020-04-21 15:10:00|1619|1618|1624.5|1623|1624.5|1623|1618|1617|20736
1587482100000|2020-04-21 15:15:00|1625|1623.5|1616|1615|1626|1624.5|1615.5|1614.5|65955
1587482400000|2020-04-21 15:20:00|1615.5|1614.5|1616.5|1615|1617.5|1615.5|1614|1612.5|28015
1587482700000|2020-04-21 15:25:00|1617|1615.5|1610|1608.5|1618|1617.5|1609.5|1607.5|66196
1587538800000|2020-04-22 07:00:00|1636|1606|1612|1600.5|1636.5|1625|1612|1600.5|21476
1587539100000|2020-04-22 07:05:00|1611.5|1601|1598|1592|1611.5|1601|1593.5|1588|9664
1587539400000|2020-04-22 07:10:00|1597.5|1594|1592|1589|1597.5|1594|1592|1589|2693
1587539700000|2020-04-22 07:15:00|1592.5|1589.5|1603|1599|1604.5|1600.5|1592.5|1589|9680
1587540000000|2020-04-22 07:20:00|1603.5|1601|1598.5|1594|1603.5|1601|1598|1593.5|5424
1587540300000|2020-04-22 07:25:00|1598|1594.5|1599|1594.5|1599.5|1594.5|1598|1594.5|39
1587540600000|2020-04-22 07:30:00|1600|1595|1602.5|1598.5|1607.5|1603|1598.5|1595|7933
1587540900000|2020-04-22 07:35:00|1599.5|1599.5|1603|1600|1607|1604.5|1599.5|1598|18895
1587541200000|2020-04-22 07:40:00|1602.5|1598.5|1602|1598.5|1604|1600|1599|1598.5|2749
1587541500000|2020-04-22 07:45:00|1602.5|1599|1600|1598.5|1605|1603|1598.5|1596|11922
1587541800000|2020-04-22 07:50:00|1601|1598|1598|1596|1603.5|1601|1598|1596|5479
1587542100000|2020-04-22 07:55:00|1598.5|1595.5|1600|1599|1602|1600|1595|1594|26783
1587542400000|2020-04-22 08:00:00|1600.5|1599.5|1606|1604|1606.5|1604|1600|1598.5|33786
1587542700000|2020-04-22 08:05:00|1606.5|1604.5|1602|1600|1608.5|1606|1601.5|1598.5|4997
1587543000000|2020-04-22 08:10:00|1601.5|1599.5|1601|1600|1605.5|1603.5|1600.5|1599|15014
1587543300000|2020-04-22 08:15:00|1601.5|1600.5|1602.5|1600.5|1603.5|1602|1597.5|1596.5|18794
1587543600000|2020-04-22 08:20:00|1602|1600|1599.5|1597.5|1602.5|1600|1596.5|1595.5|6081
1587543900000|2020-04-22 08:25:00|1599|1597|1600|1598.5|1602.5|1600.5|1598.5|1596|4342
1587544200000|2020-04-22 08:30:00|1601|1599|1603.5|1602|1605|1603|1600|1598.5|4710
1587544500000|2020-04-22 08:35:00|1604|1602.5|1605.5|1604|1609.5|1607.5|1604|1602.5|7632
1587544800000|2020-04-22 08:40:00|1605|1603.5|1599.5|1597|1605|1604|1598|1596.5|5131
1587545100000|2020-04-22 08:45:00|1599|1597.5|1596.5|1595|1599|1597.5|1595.5|1594|11735
1587545400000|2020-04-22 08:50:00|1597|1595.5|1598.5|1596.5|1599|1597|1595|1594|6320
1587545700000|2020-04-22 08:55:00|1598|1597|1596.5|1595|1598.5|1597.5|1595.5|1594|2314
1587546000000|2020-04-22 09:00:00|1597|1594.5|1595|1593|1598.5|1597|1592.5|1591|9119
1587546300000|2020-04-22 09:05:00|1595.5|1593.5|1590|1588.5|1596|1594|1588|1586.5|10889
1587546600000|2020-04-22 09:10:00|1589.5|1589|1591|1589|1592|1590.5|1589|1588|1659
1587546900000|2020-04-22 09:15:00|1590.5|1589.5|1588|1586.5|1590.5|1589.5|1588|1586|1609
1587547200000|2020-04-22 09:20:00|1588.5|1585.5|1587.5|1586|1588.5|1586|1584|1581.5|5465
1587547500000|2020-04-22 09:25:00|1587|1585.5|1590|1588|1590.5|1589|1586|1584.5|3362
1587547800000|2020-04-22 09:30:00|1590.5|1587.5|1587.5|1585.5|1590.5|1587.5|1586.5|1584|1932
1587548100000|2020-04-22 09:35:00|1587|1585|1591|1589.5|1591|1590|1584.5|1582.5|10927
1587548400000|2020-04-22 09:40:00|1592.5|1590|1585|1583|1593.5|1591.5|1585|1583|9148
1587548700000|2020-04-22 09:45:00|1584.5|1583.5|1583|1581.5|1584.5|1584|1581|1579.5|5522
1587549000000|2020-04-22 09:50:00|1582.5|1581|1583.5|1582|1584.5|1583|1581.5|1580|4647
1587549300000|2020-04-22 09:55:00|1584|1582.5|1585.5|1584|1587.5|1586.5|1584|1582.5|3334
1587549600000|2020-04-22 10:00:00|1584.5|1584.5|1584.5|1583|1585|1584.5|1583|1581.5|2571
1587549900000|2020-04-22 10:05:00|1585|1583.5|1587|1586|1587|1586.5|1584|1582.5|6126
1587550200000|2020-04-22 10:10:00|1587.5|1586.5|1589|1587|1590.5|1590|1587.5|1586.5|4582
1587550500000|2020-04-22 10:15:00|1588.5|1587.5|1587|1586|1588.5|1587.5|1586.5|1584.5|4313
1587550800000|2020-04-22 10:20:00|1587.5|1586.5|1586|1584.5|1587.5|1586.5|1586|1584.5|4124
1587551100000|2020-04-22 10:25:00|1585.5|1585|1588|1586.5|1589|1587|1584.5|1582.5|3485
1587551400000|2020-04-22 10:30:00|1588.5|1587|1593|1591.5|1594|1592.5|1588|1587|6496
1587551700000|2020-04-22 10:35:00|1592.5|1592|1591.5|1590|1592.5|1592|1589.5|1588.5|5432
1587552000000|2020-04-22 10:40:00|1591|1589.5|1590|1588.5|1591|1590|1590|1588.5|2054
1587552300000|2020-04-22 10:45:00|1589.5|1588|1589|1587.5|1590.5|1589|1587|1585.5|7205
1587552600000|2020-04-22 10:50:00|1589.5|1588|1592.5|1590.5|1593|1591.5|1589.5|1587.5|2720
1587552900000|2020-04-22 10:55:00|1593|1591|1599|1597.5|1599.5|1599|1591.5|1590|9635
1587553200000|2020-04-22 11:00:00|1599.5|1597|1596.5|1595|1601.5|1600|1596|1594|8965
1587553500000|2020-04-22 11:05:00|1596|1594.5|1597|1595|1597.5|1595|1593.5|1592.5|2393
1587553800000|2020-04-22 11:10:00|1597.5|1595.5|1599.5|1597.5|1599.5|1597.5|1596|1595|7381
1587554100000|2020-04-22 11:15:00|1600|1598|1602|1599.5|1602|1599.5|1600|1598|1162
1587554400000|2020-04-22 11:20:00|1602.5|1600|1599.5|1598.5|1603|1601|1598.5|1598|3715
1587554700000|2020-04-22 11:25:00|1600|1599|1604.5|1602.5|1605|1603|1600|1598.5|9351
1587555000000|2020-04-22 11:30:00|1604|1602|1605|1603.5|1605|1603.5|1604|1602|915
1587555300000|2020-04-22 11:35:00|1604.5|1603|1600|1599.5|1604.5|1603|1600|1599|10041
1587555600000|2020-04-22 11:40:00|1601|1600|1601.5|1600.5|1604|1603|1600.5|1599.5|3767
1587555900000|2020-04-22 11:45:00|1602|1601|1601|1599.5|1602.5|1601.5|1599.5|1599|14546
1587556200000|2020-04-22 11:50:00|1600.5|1599|1603|1601.5|1603|1602|1600.5|1599|6889
1587556500000|2020-04-22 11:55:00|1602.5|1602|1602.5|1601.5|1603.5|1602|1601|1600.5|5074
1587556800000|2020-04-22 12:00:00|1602|1601|1603.5|1602|1603.5|1602|1601|1600|2703
1587557100000|2020-04-22 12:05:00|1604.5|1602.5|1602.5|1601.5|1604.5|1603|1602|1601|66995
1587557400000|2020-04-22 12:10:00|1603|1602|1601.5|1600.5|1603.5|1602.5|1600.5|1599|3329
1587557700000|2020-04-22 12:15:00|1602|1600|1606|1604.5|1606.5|1604.5|1602|1600|2179
1587558000000|2020-04-22 12:20:00|1606.5|1605|1608|1606.5|1608|1606.5|1606.5|1605|1594
1587558300000|2020-04-22 12:25:00|1609|1607|1613.5|1611.5|1614|1612|1607|1606.5|6013
1587558600000|2020-04-22 12:30:00|1614.5|1612|1613|1611|1616.5|1614.5|1611.5|1610.5|7375
1587558900000|2020-04-22 12:35:00|1612.5|1610.5|1609|1608|1614|1612|1608.5|1608|5811
1587559200000|2020-04-22 12:40:00|1609.5|1608.5|1613|1611|1613|1611.5|1608|1607|10858
1587559500000|2020-04-22 12:45:00|1612.5|1611.5|1612.5|1611.5|1615|1613|1612|1611|6099
1587559800000|2020-04-22 12:50:00|1612|1611|1611.5|1610.5|1612|1611.5|1610.5|1608.5|6112
1587560100000|2020-04-22 12:55:00|1612|1611|1610.5|1609|1613.5|1612|1609|1608|8498
1587560400000|2020-04-22 13:00:00|1610|1609.5|1613|1612|1614.5|1613.5|1610|1609|9760
1587560700000|2020-04-22 13:05:00|1613.5|1612.5|1613.5|1611.5|1614|1612.5|1612.5|1611.5|1950
1587561000000|2020-04-22 13:10:00|1613|1612|1613.5|1612.5|1614|1613|1612|1611|4890
1587561300000|2020-04-22 13:15:00|1613|1612|1610.5|1609.5|1613|1612|1610.5|1609|8802
1587561600000|2020-04-22 13:20:00|1611|1610|1610|1609|1612.5|1611|1609.5|1609|8646
1587561900000|2020-04-22 13:25:00|1609.5|1608.5|1615.5|1614|1618|1617|1609|1608|37364
1587562200000|2020-04-22 13:30:00|1616|1614.5|1614.5|1612.5|1616|1614.5|1609|1608|27379
1587562500000|2020-04-22 13:35:00|1614|1612|1612|1610|1615|1613.5|1610.5|1609.5|19794
1587562800000|2020-04-22 13:40:00|1613|1610.5|1607.5|1606|1613.5|1612|1606.5|1606|14887
1587563100000|2020-04-22 13:45:00|1608|1606.5|1612.5|1610|1612.5|1611|1603|1602.5|40082
1587563400000|2020-04-22 13:50:00|1612|1610.5|1615|1614|1617.5|1616.5|1612|1610.5|10388
1587563700000|2020-04-22 13:55:00|1614.5|1613|1617|1615.5|1621|1619|1613.5|1613|18928
1587564000000|2020-04-22 14:00:00|1617.5|1616|1619.5|1618|1620.5|1619.5|1617|1616|6184
1587564300000|2020-04-22 14:05:00|1619|1617.5|1618|1616.5|1619.5|1618|1616.5|1616|9396
1587564600000|2020-04-22 14:10:00|1617.5|1617|1615|1614|1619|1617.5|1612.5|1612|12245
1587564900000|2020-04-22 14:15:00|1615.5|1614.5|1614.5|1613.5|1618.5|1617|1613|1612|23169
1587565200000|2020-04-22 14:20:00|1614|1613|1615.5|1614.5|1618|1617|1612.5|1611|30708
1587565500000|2020-04-22 14:25:00|1616|1614|1615.5|1614.5|1616.5|1615.5|1613.5|1612.5|11378
1587565800000|2020-04-22 14:30:00|1615|1614|1611.5|1610.5|1615.5|1615|1611.5|1610.5|13689
1587566100000|2020-04-22 14:35:00|1611|1611|1611|1610.5|1612|1611.5|1608.5|1608|14812
1587566400000|2020-04-22 14:40:00|1611.5|1610|1614|1612.5|1614.5|1614|1610.5|1610|19836
1587566700000|2020-04-22 14:45:00|1613.5|1612|1617|1615.5|1617.5|1616|1612|1611|22446
1587567000000|2020-04-22 14:50:00|1617.5|1616|1616.5|1615|1618.5|1616.5|1615|1614|20581
1587567300000|2020-04-22 14:55:00|1616|1615.5|1616.5|1615.5|1617.5|1616.5|1614.5|1613|30573
1587567600000|2020-04-22 15:00:00|1616|1615|1615.5|1615|1617.5|1616.5|1614.5|1614|81889
1587567900000|2020-04-22 15:05:00|1616|1615.5|1617.5|1616|1619|1617.5|1615|1614|40289
1587568200000|2020-04-22 15:10:00|1618|1616.5|1620.5|1620|1621|1620|1617.5|1616|26187
1587568500000|2020-04-22 15:15:00|1620|1619.5|1623|1621.5|1624|1622.5|1620|1619.5|16508
1587568800000|2020-04-22 15:20:00|1623.5|1622|1622.5|1621|1624.5|1623|1620|1619.5|22925
1587569100000|2020-04-22 15:25:00|1623|1621.5|1618.5|1616.5|1624|1622|1617.5|1616.5|21694
1587625200000|2020-04-23 07:00:00|1626|1611.5|1615|1607|1626|1617|1609|1600.5|13566
1587625500000|2020-04-23 07:05:00|1614.5|1607.5|1617.5|1610.5|1625|1621|1611.5|1604.5|24929
1587625800000|2020-04-23 07:10:00|1618|1609.5|1615.5|1610|1621|1614|1614|1607|3317
1587626100000|2020-04-23 07:15:00|1615|1611|1613.5|1610.5|1616|1613|1611.5|1607.5|15417
1587626400000|2020-04-23 07:20:00|1613|1610|1613|1610.5|1613.5|1610.5|1607.5|1603.5|22290
1587626700000|2020-04-23 07:25:00|1612.5|1609.5|1620.5|1617.5|1622|1620.5|1610|1608|14203
1587627000000|2020-04-23 07:30:00|1620|1619|1619.5|1617.5|1621.5|1619.5|1618.5|1616.5|7939
1587627300000|2020-04-23 07:35:00|1619|1616.5|1616|1613|1619|1617|1613|1609.5|11939
1587627600000|2020-04-23 07:40:00|1615.5|1612.5|1614.5|1612|1617|1615|1612.5|1610|6441
1587627900000|2020-04-23 07:45:00|1614|1610|1613|1610|1614.5|1612|1611.5|1608.5|3499
1587628200000|2020-04-23 07:50:00|1612.5|1609.5|1617.5|1614.5|1618.5|1615|1612|1608|3153
1587628500000|2020-04-23 07:55:00|1618|1615|1618.5|1617|1622|1619|1616.5|1615|4095
1587628800000|2020-04-23 08:00:00|1618|1616.5|1611.5|1610|1619|1617|1611.5|1610|6775
1587629100000|2020-04-23 08:05:00|1611|1609.5|1611.5|1609.5|1613.5|1612|1610.5|1607.5|8360
1587629400000|2020-04-23 08:10:00|1612|1609|1615.5|1614|1617.5|1616|1611.5|1608.5|8801
1587629700000|2020-04-23 08:15:00|1615|1613|1614.5|1613.5|1615.5|1614|1614|1612.5|3395
1587630000000|2020-04-23 08:20:00|1614|1613|1608|1606|1615.5|1614|1606.5|1605|18686
1587630300000|2020-04-23 08:25:00|1607.5|1605.5|1599.5|1597|1607.5|1605.5|1595.5|1593|34670
1587630600000|2020-04-23 08:30:00|1599|1597.5|1603.5|1601.5|1603.5|1601.5|1599|1597.5|7409
1587630900000|2020-04-23 08:35:00|1603|1600.5|1603|1601|1605|1603.5|1600.5|1598|4651
1587631200000|2020-04-23 08:40:00|1602.5|1600.5|1599.5|1598|1602.5|1600.5|1599|1597.5|7280
1587631500000|2020-04-23 08:45:00|1599|1597.5|1594|1592.5|1599|1597.5|1593.5|1591.5|15844
1587631800000|2020-04-23 08:50:00|1593.5|1591.5|1597|1595|1597.5|1595|1592.5|1590.5|4242
1587632100000|2020-04-23 08:55:00|1596.5|1595.5|1597.5|1596.5|1601|1600|1596|1594|12830
1587632400000|2020-04-23 09:00:00|1597|1596|1597.5|1596|1598.5|1596|1595|1594.5|5329
1587632700000|2020-04-23 09:05:00|1598|1595.5|1605|1603.5|1605|1603.5|1596.5|1595|7871
1587633000000|2020-04-23 09:10:00|1605.5|1604|1604|1602.5|1606.5|1605.5|1603.5|1602.5|1662
1587633300000|2020-04-23 09:15:00|1604.5|1603|1603|1601.5|1606|1604.5|1602.5|1601.5|6661
1587633600000|2020-04-23 09:20:00|1602.5|1601|1602|1599.5|1603|1601|1599|1597.5|4532
1587633900000|2020-04-23 09:25:00|1601.5|1599|1597.5|1595|1601.5|1599.5|1596.5|1595|7127
1587634200000|2020-04-23 09:30:00|1598|1595.5|1598|1596|1599|1597|1596|1594|3828
1587634500000|2020-04-23 09:35:00|1597.5|1595.5|1595|1594|1597.5|1596|1595|1593.5|2295
1587634800000|2020-04-23 09:40:00|1594.5|1593.5|1590.5|1589|1595|1593.5|1590.5|1588.5|4846
1587635100000|2020-04-23 09:45:00|1589.5|1588.5|1589.5|1587.5|1591.5|1589.5|1587.5|1586.5|5908
1587635400000|2020-04-23 09:50:00|1589|1587|1588.5|1587|1589|1587.5|1587.5|1586|1275
1587635700000|2020-04-23 09:55:00|1589|1587.5|1589.5|1588|1590|1588.5|1588|1586.5|1912
1587636000000|2020-04-23 10:00:00|1589|1587|1592|1591|1592.5|1591|1588|1587|11575
1587636300000|2020-04-23 10:05:00|1592.5|1591.5|1599|1597.5|1600|1598.5|1592.5|1591|7660
1587636600000|2020-04-23 10:10:00|1598.5|1597|1597|1595.5|1599|1597.5|1596.5|1595.5|7994
1587636900000|2020-04-23 10:15:00|1597.5|1596|1594.5|1592.5|1598|1596|1594.5|1592.5|6756
1587637200000|2020-04-23 10:20:00|1595|1592|1596.5|1595|1596.5|1595|1593.5|1592|5175
1587637500000|2020-04-23 10:25:00|1597|1595.5|1599.5|1597.5|1601|1600|1597|1595.5|3826
1587637800000|2020-04-23 10:30:00|1599|1597|1595.5|1594|1599|1597|1594|1593|3751
1587638100000|2020-04-23 10:35:00|1596|1594.5|1599|1596.5|1599|1597|1596|1594|2565
1587638400000|2020-04-23 10:40:00|1598.5|1596|1598.5|1597|1600|1598|1596|1593.5|8660
1587638700000|2020-04-23 10:45:00|1598|1596.5|1600|1598.5|1600|1598.5|1596|1594.5|7787
1587639000000|2020-04-23 10:50:00|1599.5|1599|1596.5|1594.5|1600|1599|1595|1593|12556
1587639300000|2020-04-23 10:55:00|1596|1594|1589.5|1588|1596|1594|1589|1588|12874
1587639600000|2020-04-23 11:00:00|1590|1588.5|1592.5|1590|1595|1593|1587.5|1585.5|11594
1587639900000|2020-04-23 11:05:00|1593|1590.5|1595.5|1593|1597|1594.5|1593|1590.5|3263
1587640200000|2020-04-23 11:10:00|1596|1593.5|1595.5|1593.5|1597.5|1595.5|1595|1593|4805
1587640500000|2020-04-23 11:15:00|1596|1594|1596.5|1594.5|1598|1595.5|1594|1593|32291
1587640800000|2020-04-23 11:20:00|1595.5|1594|1591|1590|1596|1594|1591|1590|3960
1587641100000|2020-04-23 11:25:00|1591.5|1589.5|1590|1588|1591.5|1590|1590|1587.5|2536
1587641400000|2020-04-23 11:30:00|1590.5|1588.5|1592|1590|1594|1592|1590.5|1588.5|2605
1587641700000|2020-04-23 11:35:00|1592.5|1590.5|1593|1591.5|1593|1591.5|1591.5|1589.5|706
1587642000000|2020-04-23 11:40:00|1593.5|1592|1592.5|1591|1595.5|1593.5|1592.5|1591|4699
1587642300000|2020-04-23 11:45:00|1593|1591.5|1590|1588|1594|1592|1589.5|1587.5|9742
1587642600000|2020-04-23 11:50:00|1589.5|1588.5|1591|1590|1591.5|1590|1589.5|1588.5|2910
1587642900000|2020-04-23 11:55:00|1590.5|1590.5|1588.5|1587|1592.5|1591|1588|1586.5|5678
1587643200000|2020-04-23 12:00:00|1589|1586.5|1590|1588.5|1593|1592|1588.5|1586.5|8976
1587643500000|2020-04-23 12:05:00|1590.5|1588|1590|1589.5|1591|1590|1589|1588|1765
1587643800000|2020-04-23 12:10:00|1589.5|1589|1584|1581.5|1590|1589|1583|1581|11802
1587644100000|2020-04-23 12:15:00|1582.5|1582|1575|1573.5|1584|1582|1574.5|1573|21979
1587644400000|2020-04-23 12:20:00|1574.5|1574|1579|1578|1579.5|1578.5|1573.5|1572.5|14222
1587644700000|2020-04-23 12:25:00|1579.5|1577.5|1576.5|1575|1583|1582|1576.5|1574.5|9558
1587645000000|2020-04-23 12:30:00|1577|1575.5|1575.5|1574|1578.5|1576.5|1575|1574|4590
1587645300000|2020-04-23 12:35:00|1576|1574.5|1575.5|1574|1577|1576|1575|1573|3903
1587645600000|2020-04-23 12:40:00|1576|1574.5|1577.5|1576.5|1578|1576.5|1574.5|1573|9868
1587645900000|2020-04-23 12:45:00|1578.5|1577|1574|1572.5|1580.5|1579.5|1573|1572|33917
1587646200000|2020-04-23 12:50:00|1573.5|1572|1572.5|1571|1574.5|1572.5|1570.5|1570|20137
1587646500000|2020-04-23 12:55:00|1572|1571.5|1573.5|1572|1574|1573.5|1571|1570|6748
1587646800000|2020-04-23 13:00:00|1574|1572.5|1572|1570.5|1574|1572.5|1568|1566.5|17492
1587647100000|2020-04-23 13:05:00|1571.5|1570|1574|1572.5|1574|1572.5|1568.5|1567.5|7079
1587647400000|2020-04-23 13:10:00|1573.5|1573|1571.5|1570.5|1574.5|1573|1571|1570|7279
1587647700000|2020-04-23 13:15:00|1572|1571|1583.5|1582|1584|1582.5|1572|1571|13726
1587648000000|2020-04-23 13:20:00|1583|1581.5|1581.5|1580.5|1583.5|1582|1577.5|1576|8245
1587648300000|2020-04-23 13:25:00|1581|1580|1576|1575|1581.5|1580.5|1575.5|1575|5498
1587648600000|2020-04-23 13:30:00|1575.5|1575.5|1577.5|1575.5|1579|1578|1572.5|1571.5|12562
1587648900000|2020-04-23 13:35:00|1577|1576|1574.5|1573.5|1578.5|1576.5|1574.5|1573.5|15563
1587649200000|2020-04-23 13:40:00|1574|1573|1573.5|1572.5|1575|1573.5|1572|1571.5|6119
1587649500000|2020-04-23 13:45:00|1574.5|1573|1573.5|1572.5|1576.5|1575.5|1573|1572|9516
1587649800000|2020-04-23 13:50:00|1574.5|1573|1571.5|1571|1574.5|1573|1570|1569.5|11532
1587650100000|2020-04-23 13:55:00|1571|1570|1572|1570.5|1573.5|1572|1570.5|1570|6803
1587650400000|2020-04-23 14:00:00|1572.5|1571|1571|1569.5|1573.5|1572.5|1568|1567.5|14352
1587650700000|2020-04-23 14:05:00|1571.5|1570|1571.5|1571|1574.5|1573|1570.5|1569.5|8524
1587651000000|2020-04-23 14:10:00|1571|1570|1565.5|1564.5|1571|1570.5|1565|1564|7405
1587651300000|2020-04-23 14:15:00|1566|1564|1573|1571|1573.5|1572|1564|1562.5|19716
1587651600000|2020-04-23 14:20:00|1573.5|1571.5|1565.5|1564|1573.5|1572|1564.5|1564|21601
1587651900000|2020-04-23 14:25:00|1566|1564.5|1565.5|1564.5|1567.5|1565.5|1563|1562.5|13000
1587652200000|2020-04-23 14:30:00|1566|1565|1568.5|1567|1569|1568|1564.5|1564|14954
1587652500000|2020-04-23 14:35:00|1568|1566.5|1566|1565|1568|1567|1561.5|1561|13313
1587652800000|2020-04-23 14:40:00|1565.5|1564.5|1570|1568.5|1570|1569|1564|1562.5|12418
1587653100000|2020-04-23 14:45:00|1570.5|1569|1577|1575|1577|1575.5|1567.5|1566.5|11793
1587653400000|2020-04-23 14:50:00|1576.5|1575.5|1579.5|1578.5|1579.5|1578.5|1576.5|1575|7787
1587653700000|2020-04-23 14:55:00|1580|1579|1582.5|1580.5|1583.5|1581.5|1579|1578|13633
1587654000000|2020-04-23 15:00:00|1582|1581|1584.5|1583|1587|1586.5|1582|1580.5|19740
1587654300000|2020-04-23 15:05:00|1585|1583.5|1584|1583|1585.5|1584.5|1583|1582|7323
1587654600000|2020-04-23 15:10:00|1584.5|1583.5|1582|1581.5|1585|1584|1580.5|1580|23094
1587654900000|2020-04-23 15:15:00|1581.5|1581|1582|1581.5|1584|1583|1577.5|1576.5|29017
1587655200000|2020-04-23 15:20:00|1581.5|1581|1581|1580.5|1582.5|1581.5|1578.5|1578|48628
1587655500000|2020-04-23 15:25:00|1581.5|1581|1584|1582|1587.5|1586.5|1581.5|1581|80749
1587711600000|2020-04-24 07:00:00|1585|1566.5|1579|1577|1586.5|1582.5|1571|1566|13633
1587711900000|2020-04-24 07:05:00|1578.5|1575.5|1586.5|1583.5|1594.5|1589.5|1578|1573|11893
1587712200000|2020-04-24 07:10:00|1587|1584|1592|1587.5|1592.5|1592|1585.5|1581|4241
1587712500000|2020-04-24 07:15:00|1591.5|1587|1594|1589.5|1596.5|1595|1591|1587|13153
1587712800000|2020-04-24 07:20:00|1594.5|1589|1598|1596|1600|1596.5|1594.5|1589|11396
1587713100000|2020-04-24 07:25:00|1598.5|1594|1596|1593|1599|1596|1594.5|1590.5|9824
1587713400000|2020-04-24 07:30:00|1595.5|1593.5|1595|1592|1597.5|1596|1594.5|1591.5|7259
1587713700000|2020-04-24 07:35:00|1594.5|1591.5|1597.5|1594|1600|1598|1593.5|1591|8186
1587714000000|2020-04-24 07:40:00|1597|1594.5|1596.5|1595|1600|1597|1595.5|1593.5|10602
1587714300000|2020-04-24 07:45:00|1598|1595.5|1613|1610.5|1616|1615|1598|1595.5|41199
1587714600000|2020-04-24 07:50:00|1612.5|1611|1607.5|1606.5|1616|1613.5|1605|1604|14372
1587714900000|2020-04-24 07:55:00|1607|1606|1604.5|1602.5|1607.5|1606|1603|1601.5|12948
1587715200000|2020-04-24 08:00:00|1604|1603|1609|1607.5|1609|1607.5|1604|1601.5|12484
1587715500000|2020-04-24 08:05:00|1609.5|1608|1615|1613|1615.5|1613.5|1609.5|1608|5385
1587715800000|2020-04-24 08:10:00|1615.5|1613.5|1620|1617.5|1620|1618.5|1615|1613|10783
1587716100000|2020-04-24 08:15:00|1619.5|1618.5|1617|1615|1620|1618.5|1614.5|1613|7741
1587716400000|2020-04-24 08:20:00|1618|1615.5|1604.5|1602|1618.5|1617|1604.5|1602|23765
1587716700000|2020-04-24 08:25:00|1605|1602.5|1606.5|1605|1610|1608|1600|1599|35255
1587717000000|2020-04-24 08:30:00|1607|1605.5|1608|1606|1612|1610.5|1607|1605.5|5273
1587717300000|2020-04-24 08:35:00|1607.5|1605.5|1605.5|1604|1608|1606|1604.5|1603.5|10350
1587717600000|2020-04-24 08:40:00|1606|1604.5|1605.5|1603.5|1607|1606.5|1600.5|1599.5|17871
1587717900000|2020-04-24 08:45:00|1605|1604|1607.5|1605.5|1608|1607|1604.5|1603.5|7211
1587718200000|2020-04-24 08:50:00|1608|1606.5|1609.5|1608.5|1610.5|1610|1604|1603.5|28564
1587718500000|2020-04-24 08:55:00|1610|1609|1609.5|1608.5|1610|1609.5|1607.5|1607|5543
1587718800000|2020-04-24 09:00:00|1610|1609|1608.5|1607.5|1610|1609|1607.5|1606.5|6732
1587719100000|2020-04-24 09:05:00|1608|1607|1609|1608|1609.5|1608|1606|1604.5|4613
1587719400000|2020-04-24 09:10:00|1608.5|1607.5|1608.5|1607.5|1609.5|1608.5|1608|1606.5|4788
1587719700000|2020-04-24 09:15:00|1608|1607|1608|1606.5|1609|1607.5|1606.5|1605.5|2474
1587720000000|2020-04-24 09:20:00|1608.5|1607|1609.5|1608|1610|1609.5|1608|1607|10651
1587720300000|2020-04-24 09:25:00|1610|1608.5|1609.5|1608.5|1611|1610|1608.5|1607.5|13655
1587720600000|2020-04-24 09:30:00|1609|1608|1606.5|1605|1610|1608.5|1606|1605|11282
1587720900000|2020-04-24 09:35:00|1607|1605.5|1605|1603|1608.5|1607|1604.5|1603|2513
1587721200000|2020-04-24 09:40:00|1606|1603.5|1605|1604|1606|1604.5|1603.5|1603|2594
1587721500000|2020-04-24 09:45:00|1604.5|1603.5|1602|1600.5|1605|1604|1602|1600|5361
1587721800000|2020-04-24 09:50:00|1602.5|1601|1600.5|1599.5|1603|1601.5|1600.5|1599.5|3787
1587722100000|2020-04-24 09:55:00|1601|1600|1606|1604.5|1607.5|1605.5|1601|1600|7400
1587722400000|2020-04-24 10:00:00|1606.5|1605|1608.5|1607|1609|1607.5|1606|1603.5|1201
1587722700000|2020-04-24 10:05:00|1607.5|1606.5|1608|1606|1608.5|1607.5|1607.5|1605.5|861
1587723000000|2020-04-24 10:10:00|1608.5|1606.5|1607.5|1605.5|1609|1607|1606.5|1605|1447
1587723300000|2020-04-24 10:15:00|1607|1606|1605|1603|1607.5|1606|1605|1602.5|2828
1587723600000|2020-04-24 10:20:00|1604.5|1602.5|1604|1602|1604.5|1602.5|1603.5|1601|794
1587723900000|2020-04-24 10:25:00|1603.5|1601.5|1605.5|1604|1606.5|1605.5|1603.5|1601.5|4491
1587724200000|2020-04-24 10:30:00|1606|1604.5|1604.5|1603|1606.5|1605.5|1603.5|1602.5|1579
1587724500000|2020-04-24 10:35:00|1605|1603.5|1604|1602|1605.5|1604.5|1603|1602|2667
1587724800000|2020-04-24 10:40:00|1603.5|1601.5|1606|1604.5|1606|1605.5|1601|1599.5|9135
1587725100000|2020-04-24 10:45:00|1606.5|1605|1608|1607|1608.5|1607|1605|1603.5|3859
1587725400000|2020-04-24 10:50:00|1607.5|1606|1607.5|1606.5|1608.5|1607.5|1607|1605.5|2180
1587725700000|2020-04-24 10:55:00|1607|1607|1610|1608|1610|1608|1607|1605.5|7994
1587726000000|2020-04-24 11:00:00|1611|1608.5|1610|1608|1611|1610.5|1607|1605.5|10728
1587726300000|2020-04-24 11:05:00|1609.5|1608.5|1610|1608.5|1610|1609|1607.5|1606|3934
1587726600000|2020-04-24 11:10:00|1609.5|1607.5|1610|1607.5|1610|1607.5|1609.5|1607.5|125
1587726900000|2020-04-24 11:15:00|1609.5|1607|1608|1606.5|1610|1607.5|1607.5|1606.5|1408
1587727200000|2020-04-24 11:20:00|1607.5|1606|1606.5|1605.5|1608|1606|1604|1603|10241
1587727500000|2020-04-24 11:25:00|1606|1605|1608|1606|1608.5|1607|1606|1605|7166
1587727800000|2020-04-24 11:30:00|1607.5|1606.5|1605|1604|1607.5|1606.5|1604|1603|25074
1587728100000|2020-04-24 11:35:00|1604.5|1603.5|1604.5|1603|1606|1605.5|1603|1602.5|13510
1587728400000|2020-04-24 11:40:00|1604|1602.5|1602|1601|1604.5|1603|1601.5|1600|15541
1587728700000|2020-04-24 11:45:00|1601|1601.5|1601|1599.5|1601.5|1601.5|1600|1599|21497
1587729000000|2020-04-24 11:50:00|1602|1600|1600|1599|1603|1601|1600|1599|6227
1587729300000|2020-04-24 11:55:00|1600.5|1599.5|1601|1600|1602.5|1601.5|1600|1599|15605
1587729600000|2020-04-24 12:00:00|1600|1599.5|1599|1597.5|1601.5|1600.5|1599|1597.5|6563
1587729900000|2020-04-24 12:05:00|1599.5|1598|1597|1595|1600.5|1599|1595.5|1594.5|8248
1587730200000|2020-04-24 12:10:00|1596.5|1595.5|1597|1595.5|1598|1596.5|1596|1595.5|2817
1587730500000|2020-04-24 12:15:00|1597.5|1596|1600.5|1599.5|1602|1601|1597|1596|63835
1587730800000|2020-04-24 12:20:00|1601|1600|1608|1606|1608|1606|1600.5|1599.5|25494
1587731100000|2020-04-24 12:25:00|1607.5|1605.5|1610|1608|1610|1608|1605|1604|22533
1587731400000|2020-04-24 12:30:00|1609|1608.5|1608.5|1607.5|1610|1609|1605.5|1605|6893
1587731700000|2020-04-24 12:35:00|1608|1607|1608.5|1607.5|1608.5|1607.5|1606|1605|3346
1587732000000|2020-04-24 12:40:00|1608|1607|1605.5|1604|1608.5|1607.5|1605|1604|6722
1587732300000|2020-04-24 12:45:00|1606|1604.5|1606.5|1604.5|1606.5|1605.5|1605.5|1604|3598
1587732600000|2020-04-24 12:50:00|1606|1604|1602.5|1601|1606|1605|1602|1601|4541
1587732900000|2020-04-24 12:55:00|1603|1601.5|1603|1601.5|1604|1603|1602.5|1601|4148
1587733200000|2020-04-24 13:00:00|1602.5|1602|1602|1601|1603|1602.5|1600|1599.5|23988
1587733500000|2020-04-24 13:05:00|1601.5|1600.5|1601.5|1600.5|1602|1601|1598.5|1598|12035
1587733800000|2020-04-24 13:10:00|1601|1601|1599.5|1598.5|1602|1601|1599|1598.5|12358
1587734100000|2020-04-24 13:15:00|1600|1599|1606|1604.5|1607.5|1606|1600|1598.5|44734
1587734400000|2020-04-24 13:20:00|1605.5|1605|1604|1602.5|1606|1605.5|1603.5|1602.5|9070
1587734700000|2020-04-24 13:25:00|1604.5|1603|1606|1605.5|1606|1605.5|1604|1602.5|3288
1587735000000|2020-04-24 13:30:00|1607|1606|1607|1606|1608.5|1606.5|1605.5|1605|106615
1587735300000|2020-04-24 13:35:00|1606.5|1605.5|1605|1604|1607|1605.5|1602|1601.5|15982
1587735600000|2020-04-24 13:40:00|1604.5|1604.5|1612|1610.5|1612|1610.5|1603|1602.5|19171
1587735900000|2020-04-24 13:45:00|1612.5|1611|1615|1613|1616.5|1615|1611.5|1610.5|9628
1587736200000|2020-04-24 13:50:00|1615.5|1613.5|1614|1612.5|1617.5|1616|1613.5|1612.5|14759
1587736500000|2020-04-24 13:55:00|1613.5|1612|1614.5|1613|1615.5|1613.5|1612.5|1611.5|6497
1587736800000|2020-04-24 14:00:00|1615|1613.5|1612.5|1611|1616.5|1615|1612|1611|11632
1587737100000|2020-04-24 14:05:00|1613|1611.5|1611.5|1610|1613.5|1612.5|1611|1610|5996
1587737400000|2020-04-24 14:10:00|1611|1609.5|1608.5|1607|1612.5|1610.5|1608|1607|10607
1587737700000|2020-04-24 14:15:00|1608|1607.5|1609|1607.5|1610.5|1609.5|1608|1607|11241
1587738000000|2020-04-24 14:20:00|1608.5|1608|1610.5|1609|1611|1610|1608.5|1608|18283
1587738300000|2020-04-24 14:25:00|1611|1608.5|1608|1606.5|1611|1609|1606.5|1606|19950
1587738600000|2020-04-24 14:30:00|1608.5|1607|1609|1607|1609|1607.5|1607|1606|6572
1587738900000|2020-04-24 14:35:00|1608.5|1607.5|1607|1606|1609|1608|1606|1605.5|12502
1587739200000|2020-04-24 14:40:00|1606.5|1606.5|1607.5|1606|1607.5|1606.5|1605|1604.5|10920
1587739500000|2020-04-24 14:45:00|1607|1606.5|1616|1615|1616|1615|1606.5|1605.5|52644
1587739800000|2020-04-24 14:50:00|1616.5|1615.5|1613.5|1612.5|1617|1616|1613|1612|21293
1587740100000|2020-04-24 14:55:00|1614|1613|1614|1613|1615|1614|1612.5|1612|5307
1587740400000|2020-04-24 15:00:00|1614.5|1612.5|1611.5|1610.5|1614.5|1613|1610|1609.5|18637
1587740700000|2020-04-24 15:05:00|1612|1611|1612|1611|1614|1613|1610|1609.5|15553
1587741000000|2020-04-24 15:10:00|1611.5|1610.5|1612.5|1611.5|1612.5|1611.5|1610.5|1610|10292
1587741300000|2020-04-24 15:15:00|1612|1612|1613.5|1612.5|1614|1613|1612|1611.5|10209
1587741600000|2020-04-24 15:20:00|1613|1612|1617|1615.5|1617|1616|1613|1612|24022
1587741900000|2020-04-24 15:25:00|1616.5|1615|1610.5|1608|1617.5|1616.5|1609|1606.5|33322
1587970800000|2020-04-27 07:00:00|1633.5|1616|1635.5|1626|1648|1636|1615|1600.5|10482
1587971100000|2020-04-27 07:05:00|1635|1626.5|1621.5|1616|1635|1627.5|1621.5|1615.5|7736
1587971400000|2020-04-27 07:10:00|1621|1615.5|1616.5|1612.5|1622.5|1619|1612|1606|14295
1587971700000|2020-04-27 07:15:00|1616|1611.5|1622.5|1619|1622.5|1621.5|1611|1605.5|14164
1587972000000|2020-04-27 07:20:00|1622|1619.5|1625|1623|1627|1623|1621.5|1619|9481
1587972300000|2020-04-27 07:25:00|1624.5|1622.5|1622|1618.5|1625|1622.5|1619|1616|6830
1587972600000|2020-04-27 07:30:00|1622.5|1619|1628|1626|1628|1627.5|1622.5|1619|1969
1587972900000|2020-04-27 07:35:00|1627.5|1626.5|1625|1624|1628|1626.5|1623.5|1621.5|14337
1587973200000|2020-04-27 07:40:00|1625.5|1624.5|1623|1621.5|1630.5|1628.5|1623|1621.5|42974
1587973500000|2020-04-27 07:45:00|1622.5|1620.5|1629.5|1627.5|1629.5|1627.5|1622|1620|5039
1587973800000|2020-04-27 07:50:00|1630.5|1628|1625.5|1624.5|1631.5|1630|1625.5|1623.5|3972
1587974100000|2020-04-27 07:55:00|1626|1624|1633.5|1631.5|1633.5|1632|1624.5|1622.5|6432
1587974400000|2020-04-27 08:00:00|1633|1631|1632|1630|1635.5|1634|1629|1628|5122
1587974700000|2020-04-27 08:05:00|1632.5|1630.5|1630|1628|1633|1631.5|1629.5|1628|5749
1587975000000|2020-04-27 08:10:00|1630.5|1628.5|1631|1629|1633.5|1631.5|1630|1628|3725
1587975300000|2020-04-27 08:15:00|1630.5|1628|1628|1626.5|1630.5|1628|1625.5|1624.5|4670
1587975600000|2020-04-27 08:20:00|1627.5|1626|1632|1630.5|1632|1630.5|1627|1625.5|2872
1587975900000|2020-04-27 08:25:00|1632.5|1631|1626|1625|1633.5|1632|1626|1624.5|4439
1587976200000|2020-04-27 08:30:00|1625.5|1624.5|1629.5|1627.5|1630|1628|1625.5|1624.5|6738
1587976500000|2020-04-27 08:35:00|1630|1628|1633|1631.5|1634|1632.5|1628|1627|8294
1587976800000|2020-04-27 08:40:00|1632.5|1631|1633.5|1632.5|1633.5|1633|1631.5|1630|9034
1587977100000|2020-04-27 08:45:00|1634|1633|1635|1634|1637|1635|1634|1633|7636
1587977400000|2020-04-27 08:50:00|1635.5|1634.5|1634.5|1632.5|1637|1636.5|1634.5|1632|9719
1587977700000|2020-04-27 08:55:00|1634|1633|1633.5|1631.5|1634.5|1633.5|1632.5|1631|2310
1587978000000|2020-04-27 09:00:00|1634.5|1632|1636.5|1634.5|1636.5|1634.5|1632.5|1631.5|4915
1587978300000|2020-04-27 09:05:00|1637|1635|1637|1636|1637.5|1636|1635.5|1633.5|7565
1587978600000|2020-04-27 09:10:00|1636.5|1635|1636.5|1635.5|1637|1636|1632|1631|14864
1587978900000|2020-04-27 09:15:00|1637|1636|1637.5|1636.5|1638.5|1638|1636|1635|8064
1587979200000|2020-04-27 09:20:00|1637|1636|1639.5|1638.5|1640|1639|1636|1635|10953
1587979500000|2020-04-27 09:25:00|1639|1638|1637.5|1636.5|1640|1639|1636.5|1635|9566
1587979800000|2020-04-27 09:30:00|1637|1635.5|1632.5|1631|1637|1635.5|1632.5|1630.5|5082
1587980100000|2020-04-27 09:35:00|1632|1630.5|1629.5|1628.5|1632|1630.5|1628.5|1627|4166
1587980400000|2020-04-27 09:40:00|1629|1628|1627|1626|1629|1628|1626|1625|12110
1587980700000|2020-04-27 09:45:00|1627.5|1626.5|1629|1627.5|1629.5|1628.5|1627.5|1626|4197
1587981000000|2020-04-27 09:50:00|1629.5|1628|1627.5|1626.5|1629.5|1628.5|1626.5|1625.5|6486
1587981300000|2020-04-27 09:55:00|1628|1627|1628.5|1627|1629.5|1628|1626.5|1626|5633
1587981600000|2020-04-27 10:00:00|1628|1627.5|1627.5|1625.5|1628.5|1628|1627|1625.5|4798
1587981900000|2020-04-27 10:05:00|1628|1626|1630.5|1629|1631|1630|1628|1625.5|3457
1587982200000|2020-04-27 10:10:00|1631|1629.5|1632.5|1631|1633|1631.5|1631|1629.5|3111
1587982500000|2020-04-27 10:15:00|1633|1631.5|1631.5|1630.5|1634.5|1633.5|1630|1629.5|16697
1587982800000|2020-04-27 10:20:00|1631|1630|1626.5|1625|1631|1630|1626.5|1625|8329
1587983100000|2020-04-27 10:25:00|1627.5|1625.5|1627|1626|1629.5|1627.5|1626.5|1625.5|12191
1587983400000|2020-04-27 10:30:00|1627.5|1626.5|1629|1627.5|1630.5|1630|1626.5|1625.5|8601
1587983700000|2020-04-27 10:35:00|1628.5|1628|1632|1631|1633|1632|1628.5|1627.5|14293
1587984000000|2020-04-27 10:40:00|1632.5|1630.5|1631.5|1630.5|1632.5|1631.5|1631.5|1630.5|4243
1587984300000|2020-04-27 10:45:00|1631|1630|1631.5|1630|1632|1630.5|1629|1627.5|6090
1587984600000|2020-04-27 10:50:00|1631|1629.5|1632.5|1631|1632.5|1631|1630|1628.5|2781
1587984900000|2020-04-27 10:55:00|1632|1630.5|1631|1629.5|1632|1630.5|1629|1628|4079
1587985200000|2020-04-27 11:00:00|1630.5|1629|1635|1632.5|1635|1632.5|1630.5|1628.5|7695
1587985500000|2020-04-27 11:05:00|1635.5|1633|1637|1635.5|1637|1636|1633|1631.5|10181
1587985800000|2020-04-27 11:10:00|1637.5|1636|1638|1636.5|1638|1636.5|1637.5|1636|4195
1587986100000|2020-04-27 11:15:00|1638.5|1637|1642.5|1641.5|1643|1641.5|1638.5|1637|11699
1587986400000|2020-04-27 11:20:00|1642|1640.5|1639.5|1638|1643|1641.5|1638|1635.5|11388
1587986700000|2020-04-27 11:25:00|1640|1638.5|1636|1634.5|1640|1639|1635.5|1633.5|6533
1587987000000|2020-04-27 11:30:00|1636.5|1635|1636|1634.5|1638.5|1637|1635.5|1633.5|12262
1587987300000|2020-04-27 11:35:00|1635.5|1634|1635|1633.5|1636|1634.5|1632.5|1632|18271
1587987600000|2020-04-27 11:40:00|1635.5|1634|1640|1639|1640|1639|1635.5|1634|4155
1587987900000|2020-04-27 11:45:00|1640.5|1639.5|1642|1640.5|1642|1640.5|1640.5|1639|4124
1587988200000|2020-04-27 11:50:00|1642.5|1641|1640|1637.5|1644|1642.5|1638.5|1637.5|23561
1587988500000|2020-04-27 11:55:00|1639|1638|1638|1636.5|1639|1638|1637.5|1636|2357
1587988800000|2020-04-27 12:00:00|1638.5|1637|1638|1636.5|1639|1638|1637.5|1636|5211
1587989100000|2020-04-27 12:05:00|1638.5|1637|1637.5|1636|1640|1638.5|1637|1636|6430
1587989400000|2020-04-27 12:10:00|1637|1635.5|1635.5|1634|1637|1635.5|1635.5|1633.5|1717
1587989700000|2020-04-27 12:15:00|1636|1634.5|1638|1636.5|1638|1637|1636|1634.5|6488
1587990000000|2020-04-27 12:20:00|1637.5|1636|1633.5|1631.5|1637.5|1636|1633|1631|4833
1587990300000|2020-04-27 12:25:00|1633|1631|1633.5|1631|1635|1633.5|1631.5|1630|9864
1587990600000|2020-04-27 12:30:00|1633|1631.5|1634.5|1632|1635|1633.5|1633|1631|3964
1587990900000|2020-04-27 12:35:00|1635|1632.5|1635|1633.5|1635|1633.5|1634|1632|499
1587991200000|2020-04-27 12:40:00|1635.5|1635|1636|1634|1637|1635|1634.5|1633.5|8004
1587991500000|2020-04-27 12:45:00|1636.5|1636|1644|1642.5|1645|1643.5|1636.5|1636|10669
1587991800000|2020-04-27 12:50:00|1643.5|1642|1641.5|1640|1643.5|1642|1640|1639|5642
1587992100000|2020-04-27 12:55:00|1642|1640.5|1641.5|1639.5|1643|1641.5|1641|1639.5|2688
1587992400000|2020-04-27 13:00:00|1641|1639|1644|1642.5|1644.5|1642.5|1639|1638.5|8172
1587992700000|2020-04-27 13:05:00|1643.5|1642|1643|1642|1643.5|1642|1642|1641|5516
1587993000000|2020-04-27 13:10:00|1642.5|1641.5|1645|1643.5|1645|1644.5|1642.5|1641.5|7035
1587993300000|2020-04-27 13:15:00|1644.5|1643|1646.5|1645.5|1647.5|1646|1644.5|1643|13586
1587993600000|2020-04-27 13:20:00|1647|1645|1646.5|1644.5|1647|1645.5|1643.5|1642.5|10081
1587993900000|2020-04-27 13:25:00|1646|1644|1647.5|1646|1649|1647|1644|1643.5|9719
1587994200000|2020-04-27 13:30:00|1647|1645.5|1648|1646.5|1648.5|1647|1645|1643.5|8034
1587994500000|2020-04-27 13:35:00|1648.5|1647|1648|1647|1649|1647.5|1647|1645|5763
1587994800000|2020-04-27 13:40:00|1648.5|1647.5|1650.5|1650|1652.5|1651.5|1647.5|1646.5|28122
1587995100000|2020-04-27 13:45:00|1650|1649|1651|1650|1655|1653.5|1649.5|1648.5|24936
1587995400000|2020-04-27 13:50:00|1650.5|1649.5|1647.5|1646|1651|1650|1646|1645|17243
1587995700000|2020-04-27 13:55:00|1648|1646.5|1646.5|1645|1648|1646.5|1645|1644|22546
1587996000000|2020-04-27 14:00:00|1646|1644|1649|1647.5|1649|1648|1645|1644|24922
1587996300000|2020-04-27 14:05:00|1648.5|1647|1645.5|1644|1650|1648.5|1645|1644|17856
1587996600000|2020-04-27 14:10:00|1646|1644.5|1652.5|1651.5|1654.5|1653|1645.5|1644|13387
1587996900000|2020-04-27 14:15:00|1653|1652|1651.5|1650.5|1653|1652.5|1651|1650|8420
1587997200000|2020-04-27 14:20:00|1651|1650|1651|1650|1653|1652|1647.5|1646.5|48410
1587997500000|2020-04-27 14:25:00|1651.5|1650.5|1653|1652|1653.5|1653|1651.5|1650.5|20028
1587997800000|2020-04-27 14:30:00|1653.5|1652.5|1656.5|1655|1657|1655.5|1652.5|1652|14161
1587998100000|2020-04-27 14:35:00|1656|1654.5|1657|1656|1659.5|1658.5|1655|1654|34139
1587998400000|2020-04-27 14:40:00|1657.5|1656.5|1655.5|1654.5|1661|1660|1655.5|1654.5|47421
1587998700000|2020-04-27 14:45:00|1655|1654|1654|1652.5|1655|1654|1647.5|1646.5|53279
1587999000000|2020-04-27 14:50:00|1653.5|1652|1652|1651|1653.5|1652|1651|1650|7465
1587999300000|2020-04-27 14:55:00|1651.5|1650.5|1660|1658.5|1660|1658.5|1651|1650|103844
1587999600000|2020-04-27 15:00:00|1659.5|1659|1660.5|1659|1662.5|1661|1657|1656|35870
1587999900000|2020-04-27 15:05:00|1660|1659.5|1660.5|1658.5|1661|1660.5|1659|1658|16435
1588000200000|2020-04-27 15:10:00|1660|1658|1662.5|1661|1662.5|1661.5|1658|1657|27936
1588000500000|2020-04-27 15:15:00|1662|1660.5|1662.5|1661.5|1662.5|1661.5|1661|1660|37972
1588000800000|2020-04-27 15:20:00|1663|1662|1661|1660|1664|1663|1660.5|1659.5|77651
1588001100000|2020-04-27 15:25:00|1661.5|1660.5|1662.5|1660.5|1662.5|1661|1658.5|1657.5|72821
1588057200000|2020-04-28 07:00:00|1661.5|1653|1674.5|1649.5|1675|1653|1630.5|1617.5|10382
1588057500000|2020-04-28 07:05:00|1674|1650|1656|1650|1675|1660|1655|1644|4193
1588057800000|2020-04-28 07:10:00|1655.5|1649.5|1649.5|1642|1655.5|1649.5|1627.5|1618.5|27972
1588058100000|2020-04-28 07:15:00|1649|1645|1653.5|1650|1656.5|1652|1644|1638.5|10393
1588058400000|2020-04-28 07:20:00|1654.5|1650.5|1651.5|1648|1660|1655.5|1647.5|1647|12800
1588058700000|2020-04-28 07:25:00|1652.5|1648.5|1650.5|1649|1656|1652|1648.5|1647|9079
1588059000000|2020-04-28 07:30:00|1651.5|1649.5|1656|1652.5|1656|1653|1648.5|1646|10882
1588059300000|2020-04-28 07:35:00|1655.5|1653|1652|1651|1656|1654|1648.5|1647.5|18308
1588059600000|2020-04-28 07:40:00|1653|1651.5|1654|1651.5|1658.5|1656|1652|1650.5|11357
1588059900000|2020-04-28 07:45:00|1653.5|1651|1654.5|1653|1658.5|1656|1653.5|1651|9446
1588060200000|2020-04-28 07:50:00|1655|1653.5|1646|1643.5|1656.5|1654.5|1644.5|1643.5|26685
1588060500000|2020-04-28 07:55:00|1645.5|1642.5|1642|1640|1646|1642.5|1638.5|1636.5|13331
1588060800000|2020-04-28 08:00:00|1641.5|1639|1648.5|1646.5|1649|1647|1639|1638|17928
1588061100000|2020-04-28 08:05:00|1649|1647|1651.5|1650.5|1651.5|1650.5|1644.5|1643.5|22011
1588061400000|2020-04-28 08:10:00|1652|1651|1648.5|1647.5|1653.5|1652.5|1648.5|1647.5|15339
1588061700000|2020-04-28 08:15:00|1649|1648|1649|1648|1651.5|1650.5|1649|1647.5|9417
1588062000000|2020-04-28 08:20:00|1648.5|1647.5|1650.5|1648.5|1652.5|1651|1648|1646.5|14059
1588062300000|2020-04-28 08:25:00|1651|1649|1651|1650|1652.5|1651.5|1648.5|1647.5|12810
1588062600000|2020-04-28 08:30:00|1651.5|1650.5|1654.5|1653.5|1659.5|1658|1651.5|1650.5|20759
1588062900000|2020-04-28 08:35:00|1654|1654|1654|1653|1655.5|1654|1649|1647|33145
1588063200000|2020-04-28 08:40:00|1654.5|1653.5|1666.5|1664.5|1666.5|1665.5|1654.5|1653.5|10858
1588063500000|2020-04-28 08:45:00|1666|1664|1669.5|1667.5|1671|1668.5|1663.5|1661.5|15976
1588063800000|2020-04-28 08:50:00|1670|1668|1668.5|1667.5|1672.5|1671.5|1668|1667|16792
1588064100000|2020-04-28 08:55:00|1668|1666.5|1669|1667.5|1671|1669.5|1667|1665.5|5295
1588064400000|2020-04-28 09:00:00|1668.5|1668|1672.5|1671.5|1674|1672.5|1668.5|1667.5|11910
1588064700000|2020-04-28 09:05:00|1672|1670.5|1668.5|1667|1672|1670.5|1665.5|1664.5|12063
1588065000000|2020-04-28 09:10:00|1668|1667.5|1675|1672.5|1676|1675|1668|1667.5|13188
1588065300000|2020-04-28 09:15:00|1675.5|1673|1676.5|1675.5|1678|1676.5|1674.5|1672|10748
1588065600000|2020-04-28 09:20:00|1677.5|1676|1681|1679.5|1682|1680|1677|1675|14027
1588065900000|2020-04-28 09:25:00|1680|1679|1674|1672.5|1681.5|1679.5|1672.5|1671.5|10520
1588066200000|2020-04-28 09:30:00|1673.5|1671.5|1674.5|1672.5|1676|1675|1670|1668.5|13750
1588066500000|2020-04-28 09:35:00|1675|1673|1675|1673.5|1676.5|1675|1672.5|1671|10076
1588066800000|2020-04-28 09:40:00|1674.5|1673|1670|1668.5|1675|1673.5|1669.5|1668.5|9428
1588067100000|2020-04-28 09:45:00|1670.5|1669|1676|1674.5|1676|1674.5|1670.5|1668.5|8360
1588067400000|2020-04-28 09:50:00|1675.5|1675|1672|1670.5|1677|1675.5|1671|1670|18160
1588067700000|2020-04-28 09:55:00|1672.5|1671|1678|1677|1679|1677|1672.5|1671|12702
1588068000000|2020-04-28 10:00:00|1677.5|1676.5|1683.5|1682|1684|1683|1677|1676|16449
1588068300000|2020-04-28 10:05:00|1684|1682.5|1690|1688.5|1691|1688.5|1681|1679|19423
1588068600000|2020-04-28 10:10:00|1690.5|1689|1688|1686.5|1693.5|1691.5|1685.5|1684|18623
1588068900000|2020-04-28 10:15:00|1687.5|1687|1685|1684|1688|1687.5|1684|1683|23344
1588069200000|2020-04-28 10:20:00|1684.5|1683.5|1685|1684|1689|1688|1683.5|1682|25640
1588069500000|2020-04-28 10:25:00|1685.5|1684.5|1686|1685|1688.5|1687.5|1684.5|1683|31264
1588069800000|2020-04-28 10:30:00|1685.5|1685.5|1683.5|1681|1686.5|1685.5|1682.5|1680.5|25682
1588070100000|2020-04-28 10:35:00|1682.5|1681.5|1679.5|1679|1683.5|1681.5|1679|1678|13436
1588070400000|2020-04-28 10:40:00|1680.5|1679.5|1683|1681.5|1683|1682|1679.5|1679|11065
1588070700000|2020-04-28 10:45:00|1683.5|1682|1683|1681.5|1684.5|1683.5|1681|1680|16219
1588071000000|2020-04-28 10:50:00|1682.5|1682|1681.5|1681|1682.5|1682|1679.5|1678.5|9078
1588071300000|2020-04-28 10:55:00|1682|1681.5|1675|1673|1682.5|1682|1674.5|1672.5|13911
1588071600000|2020-04-28 11:00:00|1674.5|1671.5|1675.5|1674.5|1676|1674.5|1673.5|1671.5|11520
1588071900000|2020-04-28 11:05:00|1676|1675|1676.5|1675.5|1677|1676.5|1675|1674|12822
1588072200000|2020-04-28 11:10:00|1677|1676|1685|1683|1685.5|1683|1677|1676|16709
1588072500000|2020-04-28 11:15:00|1685.5|1683.5|1677|1676|1687|1686|1677|1675.5|19447
1588072800000|2020-04-28 11:20:00|1677.5|1676.5|1679.5|1678.5|1680|1678.5|1677.5|1676|16047
1588073100000|2020-04-28 11:25:00|1679|1679|1672.5|1671|1680.5|1679.5|1672.5|1670.5|11368
1588073400000|2020-04-28 11:30:00|1672|1671.5|1665|1663|1672.5|1672|1665|1662.5|26044
1588073700000|2020-04-28 11:35:00|1664.5|1662.5|1662|1660.5|1665|1663.5|1660.5|1659|17488
1588074000000|2020-04-28 11:40:00|1662.5|1661|1663|1661|1663.5|1661.5|1659|1658|14232
1588074300000|2020-04-28 11:45:00|1664|1661.5|1666.5|1664.5|1669|1668|1664|1661.5|14006
1588074600000|2020-04-28 11:50:00|1667|1665|1666.5|1665|1668|1667|1663|1662.5|21117
1588074900000|2020-04-28 11:55:00|1667|1665.5|1669|1668|1669|1668|1665.5|1665|11671
1588075200000|2020-04-28 12:00:00|1669.5|1668.5|1678|1676.5|1678|1677|1669.5|1668.5|16020
1588075500000|2020-04-28 12:05:00|1678.5|1677|1674.5|1673.5|1678.5|1677|1673|1672|23131
1588075800000|2020-04-28 12:10:00|1675|1674|1676.5|1674|1677.5|1676.5|1674.5|1673|19391
1588076100000|2020-04-28 12:15:00|1677|1674.5|1672.5|1671.5|1677.5|1676.5|1672|1671|20354
1588076400000|2020-04-28 12:20:00|1673|1672|1676|1675|1676.5|1675|1672.5|1671|26444
1588076700000|2020-04-28 12:25:00|1676.5|1675.5|1680|1679.5|1682|1680.5|1676.5|1675.5|13288
1588077000000|2020-04-28 12:30:00|1681|1680|1677|1676|1682.5|1680.5|1677|1676|9298
1588077300000|2020-04-28 12:35:00|1677.5|1676.5|1683|1682|1683.5|1682|1676|1674.5|25106
1588077600000|2020-04-28 12:40:00|1683.5|1682.5|1685|1684.5|1691|1690.5|1682|1681.5|33678
1588077900000|2020-04-28 12:45:00|1685.5|1685.5|1686.5|1685|1689.5|1688.5|1685|1682.5|15244
1588078200000|2020-04-28 12:50:00|1686|1685.5|1689|1688|1689|1688|1685|1684|22159
1588078500000|2020-04-28 12:55:00|1689.5|1688.5|1692|1691|1692|1691.5|1689|1687|16061
1588078800000|2020-04-28 13:00:00|1691.5|1691.5|1686|1684|1692.5|1692|1686|1684|30665
1588079100000|2020-04-28 13:05:00|1685.5|1684.5|1686|1685|1687|1685.5|1681.5|1680|14729
1588079400000|2020-04-28 13:10:00|1686.5|1685.5|1678.5|1678|1687|1685.5|1678.5|1678|23320
1588079700000|2020-04-28 13:15:00|1679|1677.5|1683.5|1682.5|1683.5|1682.5|1678.5|1677.5|19269
1588080000000|2020-04-28 13:20:00|1683|1683|1692.5|1691|1692.5|1691|1683|1682.5|17761
1588080300000|2020-04-28 13:25:00|1692|1691.5|1698.5|1697.5|1698.5|1697.5|1692|1691.5|24074
1588080600000|2020-04-28 13:30:00|1698|1696.5|1693|1692|1700.5|1699.5|1693|1692|72437
1588080900000|2020-04-28 13:35:00|1693.5|1692.5|1690.5|1689.5|1698|1697|1690.5|1689.5|25615
1588081200000|2020-04-28 13:40:00|1690|1689|1688.5|1687|1696|1694.5|1687.5|1687|40563
1588081500000|2020-04-28 13:45:00|1687.5|1686|1678.5|1677|1688.5|1687|1677|1676.5|22238
1588081800000|2020-04-28 13:50:00|1679|1677.5|1684|1682.5|1684|1682.5|1674.5|1673.5|36745
1588082100000|2020-04-28 13:55:00|1684.5|1683|1678|1676.5|1685.5|1685|1676.5|1676|45728
1588082400000|2020-04-28 14:00:00|1679|1677|1677.5|1675.5|1680.5|1680|1674|1672.5|39108
1588082700000|2020-04-28 14:05:00|1678|1676|1679.5|1678.5|1682|1681.5|1678|1676|29517
1588083000000|2020-04-28 14:10:00|1679|1678|1674.5|1672.5|1679|1678|1673.5|1672.5|30520
1588083300000|2020-04-28 14:15:00|1674|1672|1672.5|1671|1674.5|1673.5|1669|1668.5|30732
1588083600000|2020-04-28 14:20:00|1673|1671.5|1674|1672.5|1674.5|1674|1668.5|1667.5|40286
1588083900000|2020-04-28 14:25:00|1673.5|1673|1663.5|1662|1673.5|1673|1662.5|1662|33625
1588084200000|2020-04-28 14:30:00|1664|1662.5|1669.5|1669|1671.5|1670|1664|1662.5|32651
1588084500000|2020-04-28 14:35:00|1670|1669.5|1667.5|1666.5|1671.5|1671|1666.5|1666|21791
1588084800000|2020-04-28 14:40:00|1668|1667|1661|1660.5|1669|1667.5|1661|1660.5|30210
1588085100000|2020-04-28 14:45:00|1660.5|1660|1659|1658|1661|1660|1656.5|1656|33740
1588085400000|2020-04-28 14:50:00|1658.5|1657.5|1658.5|1657.5|1661.5|1661|1658|1657.5|41921
1588085700000|2020-04-28 14:55:00|1659|1658|1657|1656|1661|1660|1656.5|1656|33029
1588086000000|2020-04-28 15:00:00|1657.5|1656.5|1656.5|1656|1660.5|1660|1656.5|1655|55614
1588086300000|2020-04-28 15:05:00|1656|1655.5|1657.5|1657|1658|1657.5|1655.5|1654.5|47022
1588086600000|2020-04-28 15:10:00|1657|1656.5|1654.5|1653.5|1657.5|1657|1654.5|1653.5|34367
1588086900000|2020-04-28 15:15:00|1654|1654|1653|1652|1656.5|1655.5|1653|1652|34823
1588087200000|2020-04-28 15:20:00|1653.5|1652.5|1646|1645.5|1653.5|1653|1646|1645.5|53352
1588087500000|2020-04-28 15:25:00|1645.5|1645|1653.5|1651.5|1654|1652.5|1640.5|1639|57429
1588143600000|2020-04-29 07:00:00|1640|1637|1658|1646|1665|1653.5|1628|1618|21032
1588143900000|2020-04-29 07:05:00|1657.5|1646.5|1640.5|1634.5|1658.5|1646.5|1635.5|1630|11891
1588144200000|2020-04-29 07:10:00|1642|1636|1622.5|1620|1643|1640|1622.5|1617|15528
1588144500000|2020-04-29 07:15:00|1622|1619.5|1626.5|1621.5|1638.5|1635.5|1620|1614|18889
1588144800000|2020-04-29 07:20:00|1626|1622|1613.5|1610.5|1629|1623.5|1603|1601|48913
1588145100000|2020-04-29 07:25:00|1613|1611|1619|1617|1625.5|1623.5|1612|1607|80491
1588145400000|2020-04-29 07:30:00|1620|1617.5|1617.5|1615.5|1622|1619|1613.5|1612|39934
1588145700000|2020-04-29 07:35:00|1618|1616|1618.5|1615|1622.5|1621|1614|1612|38668
1588146000000|2020-04-29 07:40:00|1619|1615.5|1627|1624|1627|1624|1618.5|1615.5|31667
1588146300000|2020-04-29 07:45:00|1626.5|1624.5|1615|1613|1628.5|1626.5|1613.5|1610|31033
1588146600000|2020-04-29 07:50:00|1614.5|1613.5|1612.5|1610.5|1616|1614|1611.5|1610|13543
1588146900000|2020-04-29 07:55:00|1613|1611|1622.5|1621|1624.5|1623|1612.5|1611|18095
1588147200000|2020-04-29 08:00:00|1622|1620|1624|1622.5|1624.5|1623.5|1619.5|1617.5|15643
1588147500000|2020-04-29 08:05:00|1623.5|1623|1625.5|1624|1628.5|1627.5|1620.5|1618.5|11954
1588147800000|2020-04-29 08:10:00|1626|1624.5|1630|1628.5|1630|1628.5|1625|1623.5|16621
1588148100000|2020-04-29 08:15:00|1631|1629|1626|1624|1631.5|1630|1626|1623.5|19928
1588148400000|2020-04-29 08:20:00|1625.5|1623.5|1617.5|1615.5|1625.5|1623.5|1615.5|1614|11218
1588148700000|2020-04-29 08:25:00|1618.5|1616|1614.5|1612.5|1618.5|1616.5|1612|1610|14690
1588149000000|2020-04-29 08:30:00|1614|1611.5|1610.5|1607.5|1614.5|1612|1608.5|1607|13235
1588149300000|2020-04-29 08:35:00|1611.5|1608|1611.5|1610|1613|1612|1610.5|1608|14862
1588149600000|2020-04-29 08:40:00|1611|1609.5|1615|1613|1616.5|1614.5|1606.5|1606|20566
1588149900000|2020-04-29 08:45:00|1615.5|1613.5|1615.5|1613.5|1616|1614.5|1614.5|1613|8370
1588150200000|2020-04-29 08:50:00|1616|1614|1613|1610.5|1617|1615.5|1611.5|1610|10932
1588150500000|2020-04-29 08:55:00|1613.5|1611|1615.5|1614|1616.5|1615.5|1612.5|1611|10048
1588150800000|2020-04-29 09:00:00|1616|1613.5|1604.5|1603|1616|1613.5|1603.5|1602|12723
1588151100000|2020-04-29 09:05:00|1603.5|1602|1607|1605.5|1607|1606.5|1602|1601|12292
1588151400000|2020-04-29 09:10:00|1606.5|1605|1608.5|1607|1610.5|1608.5|1604|1603.5|22092
1588151700000|2020-04-29 09:15:00|1609|1607.5|1605|1604|1611|1609|1604|1602.5|21541
1588152000000|2020-04-29 09:20:00|1605.5|1604.5|1609|1607|1609.5|1608|1604|1602.5|19320
1588152300000|2020-04-29 09:25:00|1608.5|1607.5|1607|1604.5|1609|1608|1605.5|1604|7667
1588152600000|2020-04-29 09:30:00|1606.5|1604|1608|1606|1609|1607.5|1603.5|1602.5|12591
1588152900000|2020-04-29 09:35:00|1608.5|1606.5|1614|1612.5|1614.5|1612.5|1608.5|1606.5|12884
1588153200000|2020-04-29 09:40:00|1614.5|1613|1614.5|1612.5|1619|1616.5|1614|1611.5|18997
1588153500000|2020-04-29 09:45:00|1614|1611.5|1611.5|1610.5|1614|1612.5|1611.5|1610.5|5008
1588153800000|2020-04-29 09:50:00|1612|1609.5|1622|1620|1622.5|1621|1611.5|1609.5|29688
1588154100000|2020-04-29 09:55:00|1621.5|1620.5|1626.5|1624|1626.5|1624|1621|1620|4350
1588154400000|2020-04-29 10:00:00|1626|1624.5|1624|1622.5|1627.5|1626|1622|1621|8501
1588154700000|2020-04-29 10:05:00|1624.5|1623|1625.5|1623.5|1626.5|1625|1623|1622.5|4601
1588155000000|2020-04-29 10:10:00|1626|1624|1623|1620.5|1626.5|1625|1622.5|1620.5|4709
1588155300000|2020-04-29 10:15:00|1624|1621|1623.5|1622|1625|1623.5|1621|1620|7045
1588155600000|2020-04-29 10:20:00|1624|1623|1623|1621.5|1625.5|1623|1622.5|1621|3277
1588155900000|2020-04-29 10:25:00|1622.5|1621|1621|1619|1627|1625.5|1618|1617|52427
1588156200000|2020-04-29 10:30:00|1621.5|1620|1620|1619|1621.5|1620|1619|1618.5|2935
1588156500000|2020-04-29 10:35:00|1620.5|1619.5|1626.5|1624.5|1628|1625.5|1620.5|1619.5|17389
1588156800000|2020-04-29 10:40:00|1626|1624|1625.5|1623.5|1626|1624|1621|1620|21745
1588157100000|2020-04-29 10:45:00|1625|1624|1623|1621|1625.5|1624|1621.5|1620.5|7493
1588157400000|2020-04-29 10:50:00|1622.5|1621.5|1623|1622|1623.5|1622.5|1620.5|1619.5|9652
1588157700000|2020-04-29 10:55:00|1623.5|1622.5|1629.5|1628|1630.5|1629|1623.5|1622.5|7234
1588158000000|2020-04-29 11:00:00|1630|1627|1628.5|1627|1631|1629|1628|1625|14870
1588158300000|2020-04-29 11:05:00|1628|1626.5|1626|1625|1628.5|1627|1625|1623.5|24099
1588158600000|2020-04-29 11:10:00|1625.5|1624.5|1628|1626.5|1629.5|1628|1625.5|1624.5|10168
1588158900000|2020-04-29 11:15:00|1628.5|1627.5|1630|1628.5|1631.5|1630|1627.5|1625.5|12129
1588159200000|2020-04-29 11:20:00|1630.5|1629|1630.5|1628.5|1631|1630|1628.5|1626.5|15084
1588159500000|2020-04-29 11:25:00|1631|1629|1629.5|1628|1632|1630.5|1628|1627.5|24066
1588159800000|2020-04-29 11:30:00|1630|1628.5|1630|1628.5|1631.5|1630|1629|1628|9122
1588160100000|2020-04-29 11:35:00|1630.5|1629|1631.5|1630.5|1633|1631.5|1630.5|1628.5|11447
1588160400000|2020-04-29 11:40:00|1631|1631|1631|1630|1633|1632|1629|1628.5|27004
1588160700000|2020-04-29 11:45:00|1630.5|1629|1629|1627.5|1631|1630.5|1627.5|1627|7448
1588161000000|2020-04-29 11:50:00|1629.5|1628|1631|1630|1633|1632|1629.5|1628|7429
1588161300000|2020-04-29 11:55:00|1631.5|1630.5|1631|1629.5|1631.5|1631|1630|1628.5|4052
1588161600000|2020-04-29 12:00:00|1630.5|1629|1629|1628|1630.5|1629|1628.5|1627|6533
1588161900000|2020-04-29 12:05:00|1628.5|1627.5|1630|1628.5|1630.5|1629|1628.5|1627.5|9071
1588162200000|2020-04-29 12:10:00|1629.5|1629|1629|1628|1630|1629|1628.5|1628|5930
1588162500000|2020-04-29 12:15:00|1628.5|1627.5|1626.5|1625.5|1628.5|1627.5|1626|1625|5847
1588162800000|2020-04-29 12:20:00|1627|1626|1628.5|1627|1628.5|1627.5|1626|1625|6489
1588163100000|2020-04-29 12:25:00|1629|1627.5|1628|1627|1630|1629|1627.5|1626|11727
1588163400000|2020-04-29 12:30:00|1628.5|1627.5|1617.5|1615.5|1632.5|1631.5|1616|1615|69575
1588163700000|2020-04-29 12:35:00|1618|1616|1618.5|1617|1619.5|1618|1617.5|1615.5|5520
1588164000000|2020-04-29 12:40:00|1619|1617.5|1620.5|1618.5|1621|1619.5|1615.5|1614|18960
1588164300000|2020-04-29 12:45:00|1620|1619|1622.5|1620.5|1623.5|1622|1618.5|1617.5|11611
1588164600000|2020-04-29 12:50:00|1621.5|1620|1620.5|1619|1622.5|1621|1618.5|1617.5|15895
1588164900000|2020-04-29 12:55:00|1621|1619.5|1623.5|1621.5|1623.5|1622.5|1619.5|1618|13296
1588165200000|2020-04-29 13:00:00|1623|1621|1626.5|1625|1628|1626|1621|1620|20338
1588165500000|2020-04-29 13:05:00|1625.5|1624.5|1624.5|1623|1625.5|1624.5|1623.5|1622.5|9125
1588165800000|2020-04-29 13:10:00|1625.5|1623.5|1628|1626.5|1630|1627.5|1622|1621.5|16979
1588166100000|2020-04-29 13:15:00|1627.5|1626|1628.5|1627|1629|1627.5|1626|1625.5|5169
1588166400000|2020-04-29 13:20:00|1628|1627.5|1628.5|1627.5|1628.5|1627.5|1627.5|1626|3534
1588166700000|2020-04-29 13:25:00|1628|1628|1621.5|1620|1628.5|1628|1621.5|1620|17082
1588167000000|2020-04-29 13:30:00|1621|1619.5|1621.5|1620|1622.5|1620.5|1618.5|1618|13317
1588167300000|2020-04-29 13:35:00|1622|1620.5|1620.5|1619.5|1622.5|1621|1619.5|1618.5|11283
1588167600000|2020-04-29 13:40:00|1621|1619|1617.5|1616|1622|1621|1617|1616|13248
1588167900000|2020-04-29 13:45:00|1618|1616.5|1617|1616|1621.5|1620|1615.5|1615|26831
1588168200000|2020-04-29 13:50:00|1617.5|1616.5|1618|1617|1618.5|1617.5|1613.5|1613|36187
1588168500000|2020-04-29 13:55:00|1618.5|1617.5|1617|1616.5|1618.5|1617.5|1613.5|1612.5|21130
1588168800000|2020-04-29 14:00:00|1616.5|1616|1611.5|1610|1618|1617|1611|1610|187896
1588169100000|2020-04-29 14:05:00|1612|1610.5|1619|1618|1619.5|1618|1609.5|1608|36751
1588169400000|2020-04-29 14:10:00|1619.5|1618.5|1619|1618|1622|1620.5|1617.5|1617|25761
1588169700000|2020-04-29 14:15:00|1619.5|1618.5|1622.5|1621.5|1623.5|1622.5|1619|1618.5|22057
1588170000000|2020-04-29 14:20:00|1622|1621|1623|1622|1623.5|1622.5|1621.5|1620.5|16223
1588170300000|2020-04-29 14:25:00|1623.5|1622.5|1619.5|1618.5|1625|1623.5|1619.5|1618.5|20021
1588170600000|2020-04-29 14:30:00|1620|1619|1618.5|1617.5|1622.5|1621|1617.5|1616|41310
1588170900000|2020-04-29 14:35:00|1619|1618|1621|1619.5|1622.5|1621|1617.5|1617|37121
1588171200000|2020-04-29 14:40:00|1621.5|1620|1619|1617.5|1622|1620.5|1618|1616.5|25490
1588171500000|2020-04-29 14:45:00|1618.5|1618|1618.5|1617.5|1620.5|1619.5|1617|1616.5|21488
1588171800000|2020-04-29 14:50:00|1618|1618|1619.5|1618.5|1619.5|1618.5|1618|1617.5|8926
1588172100000|2020-04-29 14:55:00|1619|1618|1618.5|1617.5|1619.5|1619|1617.5|1617|17507
1588172400000|2020-04-29 15:00:00|1619|1618|1620.5|1619.5|1620.5|1619.5|1617.5|1617|28372
1588172700000|2020-04-29 15:05:00|1620|1619|1619|1618|1620.5|1619.5|1618|1617.5|11995
1588173000000|2020-04-29 15:10:00|1619.5|1618.5|1620|1618.5|1620.5|1619.5|1618.5|1618|10512
1588173300000|2020-04-29 15:15:00|1619.5|1619|1622.5|1621.5|1622.5|1621.5|1619.5|1618.5|20709
1588173600000|2020-04-29 15:20:00|1622|1622|1623|1622|1624|1623|1620.5|1620|20292
1588173900000|2020-04-29 15:25:00|1623.5|1622.5|1625.5|1624|1629.5|1627.5|1623|1622.5|23847
1588230000000|2020-04-30 07:00:00|1641.5|1639.5|1659|1651|1660|1652|1622.5|1610.5|25973
1588230300000|2020-04-30 07:05:00|1658.5|1650.5|1641|1635.5|1658.5|1650.5|1628.5|1621.5|39553
1588230600000|2020-04-30 07:10:00|1642.5|1636|1638.5|1636|1644|1638|1631.5|1627|23451
1588230900000|2020-04-30 07:15:00|1639.5|1636.5|1651|1649|1653|1649|1639|1636.5|11692
1588231200000|2020-04-30 07:20:00|1650.5|1648|1644.5|1643.5|1653.5|1651|1644.5|1642.5|21034
1588231500000|2020-04-30 07:25:00|1645|1644.5|1640.5|1639|1646|1645|1637.5|1635.5|22532
1588231800000|2020-04-30 07:30:00|1641|1639.5|1652.5|1651|1652.5|1651.5|1641|1639.5|45086
1588232100000|2020-04-30 07:35:00|1653|1651.5|1660|1657.5|1660|1657.5|1650.5|1648.5|25750
1588232400000|2020-04-30 07:40:00|1659.5|1657|1654|1652|1659.5|1658|1652|1651.5|36588
1588232700000|2020-04-30 07:45:00|1653.5|1651.5|1641.5|1639|1653.5|1651.5|1638|1637|30557
1588233000000|2020-04-30 07:50:00|1642|1639.5|1642.5|1641|1642.5|1642|1635|1633|16204
1588233300000|2020-04-30 07:55:00|1642|1641.5|1646|1644.5|1652|1651|1642|1641|37978
1588233600000|2020-04-30 08:00:00|1645.5|1643.5|1645.5|1643.5|1650|1648.5|1643|1641|17582
1588233900000|2020-04-30 08:05:00|1645|1644|1644.5|1642.5|1650.5|1649|1641|1640|8925
1588234200000|2020-04-30 08:10:00|1645|1643|1637|1634.5|1647|1646.5|1635.5|1634|13543
1588234500000|2020-04-30 08:15:00|1637.5|1635|1628.5|1627|1638.5|1638|1627.5|1626.5|18329
1588234800000|2020-04-30 08:20:00|1629|1627.5|1631|1629|1632.5|1630.5|1626.5|1625|24799
1588235100000|2020-04-30 08:25:00|1631.5|1628.5|1627.5|1625|1631.5|1628.5|1623.5|1622.5|13497
1588235400000|2020-04-30 08:30:00|1628|1625.5|1628|1626|1631|1630|1628|1625.5|7874
1588235700000|2020-04-30 08:35:00|1627.5|1626.5|1629.5|1628|1631|1629.5|1626.5|1625.5|8302
1588236000000|2020-04-30 08:40:00|1630|1628.5|1634.5|1633|1636.5|1634.5|1630|1628.5|10249
1588236300000|2020-04-30 08:45:00|1635|1633.5|1635.5|1634.5|1639.5|1637|1635|1633.5|8518
1588236600000|2020-04-30 08:50:00|1636|1634|1631.5|1630.5|1636|1634|1627|1626.5|15721
1588236900000|2020-04-30 08:55:00|1632.5|1631|1635|1634.5|1636.5|1635|1631.5|1630.5|11801
1588237200000|2020-04-30 09:00:00|1636|1634|1627|1626|1636|1635|1627|1626|5904
1588237500000|2020-04-30 09:05:00|1627.5|1626.5|1634|1632.5|1636.5|1634.5|1627.5|1626|12024
1588237800000|2020-04-30 09:10:00|1633.5|1633|1633.5|1632.5|1635|1634.5|1633|1632.5|7346
1588238100000|2020-04-30 09:15:00|1634.5|1633|1635.5|1633.5|1635.5|1634|1632.5|1631.5|11749
1588238400000|2020-04-30 09:20:00|1636|1634|1634.5|1633|1637.5|1636|1633|1632.5|13685
1588238700000|2020-04-30 09:25:00|1634|1632.5|1630|1629|1634.5|1632.5|1629.5|1629|7566
1588239000000|2020-04-30 09:30:00|1629.5|1628.5|1635|1633|1635.5|1633.5|1629|1628|9212
1588239300000|2020-04-30 09:35:00|1634.5|1633.5|1637.5|1636|1639.5|1638|1634.5|1633.5|14956
1588239600000|2020-04-30 09:40:00|1637|1636.5|1636.5|1635|1638.5|1637.5|1635|1633.5|5783
1588239900000|2020-04-30 09:45:00|1636|1634.5|1633|1631|1638|1636.5|1633|1631|8195
1588240200000|2020-04-30 09:50:00|1632.5|1631.5|1632|1630.5|1633.5|1632|1631.5|1630|1838
1588240500000|2020-04-30 09:55:00|1631.5|1631|1628.5|1627|1632|1631|1628|1627|5288
1588240800000|2020-04-30 10:00:00|1629|1627.5|1632|1631.5|1632|1631.5|1627.5|1626.5|7727
1588241100000|2020-04-30 10:05:00|1633|1632|1638|1636|1638.5|1636|1632|1632|3526
1588241400000|2020-04-30 10:10:00|1637.5|1636.5|1630.5|1629|1637.5|1637|1630.5|1629|7374
1588241700000|2020-04-30 10:15:00|1630|1629.5|1632.5|1631.5|1633|1631.5|1630|1629.5|7503
1588242000000|2020-04-30 10:20:00|1633|1632|1635.5|1634.5|1636|1635|1632|1631|4898
1588242300000|2020-04-30 10:25:00|1636|1635|1634|1632.5|1636.5|1635|1631.5|1630|7833
1588242600000|2020-04-30 10:30:00|1633.5|1633|1633.5|1631.5|1634|1633|1631|1630|6170
1588242900000|2020-04-30 10:35:00|1633|1631|1633|1632|1633.5|1632|1629.5|1629|48290
1588243200000|2020-04-30 10:40:00|1633.5|1632.5|1630.5|1628.5|1636|1633.5|1630.5|1628.5|6151
1588243500000|2020-04-30 10:45:00|1630|1629|1630|1628.5|1630|1629|1628|1626|7956
1588243800000|2020-04-30 10:50:00|1629.5|1628|1628|1626.5|1631|1629.5|1627|1625.5|14600
1588244100000|2020-04-30 10:55:00|1628.5|1627|1633.5|1631.5|1633.5|1632|1628.5|1627|6281
1588244400000|2020-04-30 11:00:00|1635.5|1632|1634|1632.5|1635.5|1632.5|1631.5|1630|5146
1588244700000|2020-04-30 11:05:00|1633.5|1632|1639.5|1637.5|1640|1637.5|1632.5|1632|29302
1588245000000|2020-04-30 11:10:00|1640|1638|1640|1638|1642|1640|1639|1637.5|4918
1588245300000|2020-04-30 11:15:00|1640.5|1638.5|1641|1640|1641.5|1641|1639|1638|7403
1588245600000|2020-04-30 11:20:00|1640.5|1639.5|1638|1636.5|1641|1639.5|1634.5|1633.5|110094
1588245900000|2020-04-30 11:25:00|1638.5|1637|1648.5|1647|1648.5|1647|1638|1637|13321
1588246200000|2020-04-30 11:30:00|1648|1646.5|1644.5|1643.5|1650|1647|1644.5|1643|10615
1588246500000|2020-04-30 11:35:00|1644|1643|1649.5|1647.5|1650.5|1648.5|1644|1643|7626
1588246800000|2020-04-30 11:40:00|1650|1648|1648|1645.5|1651.5|1649.5|1645|1643|11007
1588247100000|2020-04-30 11:45:00|1647.5|1645|1639|1637|1647.5|1645|1635|1634|17516
1588247400000|2020-04-30 11:50:00|1639.5|1637.5|1640.5|1638.5|1642.5|1640|1635|1634|94663
1588247700000|2020-04-30 11:55:00|1640|1638|1642.5|1640.5|1643.5|1641|1639|1637.5|4665
1588248000000|2020-04-30 12:00:00|1643|1641|1646|1644.5|1647.5|1645|1642.5|1641|8723
1588248300000|2020-04-30 12:05:00|1646.5|1645|1644|1642|1650|1648|1643.5|1641.5|9283
1588248600000|2020-04-30 12:10:00|1643.5|1642.5|1644.5|1642.5|1645|1643|1642|1640|8029
1588248900000|2020-04-30 12:15:00|1644|1642|1641.5|1639.5|1644.5|1642.5|1639.5|1637.5|11124
1588249200000|2020-04-30 12:20:00|1641|1639|1640.5|1639|1641.5|1639.5|1639|1637.5|3800
1588249500000|2020-04-30 12:25:00|1641|1639.5|1644.5|1642|1645|1643|1640.5|1638.5|17298
1588249800000|2020-04-30 12:30:00|1644|1641.5|1649|1647.5|1649.5|1647.5|1643.5|1641.5|14895
1588250100000|2020-04-30 12:35:00|1649.5|1647|1650|1648|1650|1648.5|1646.5|1645|10985
1588250400000|2020-04-30 12:40:00|1649.5|1647.5|1655|1652.5|1657.5|1655|1649.5|1647.5|10274
1588250700000|2020-04-30 12:45:00|1654.5|1652|1646.5|1645|1654.5|1652|1646.5|1645|10413
1588251000000|2020-04-30 12:50:00|1646|1645.5|1652|1650|1652|1650|1646|1645|11460
1588251300000|2020-04-30 12:55:00|1653|1650.5|1644|1642.5|1654.5|1653|1644|1642.5|19068
1588251600000|2020-04-30 13:00:00|1643.5|1643|1651.5|1650.5|1651.5|1650.5|1642|1641.5|15989
1588251900000|2020-04-30 13:05:00|1651|1650|1648.5|1647|1652.5|1651|1648|1646.5|14231
1588252200000|2020-04-30 13:10:00|1649|1647.5|1639.5|1639|1650|1648|1638.5|1637.5|35888
1588252500000|2020-04-30 13:15:00|1640|1638.5|1638.5|1637.5|1641.5|1641|1638|1637|32923
1588252800000|2020-04-30 13:20:00|1639|1638|1638|1637|1642|1640.5|1637.5|1636.5|47008
1588253100000|2020-04-30 13:25:00|1637.5|1636.5|1637|1636|1639|1638|1635.5|1634.5|38382
1588253400000|2020-04-30 13:30:00|1636.5|1635.5|1635.5|1634|1636.5|1635.5|1631.5|1630.5|21268
1588253700000|2020-04-30 13:35:00|1635|1634.5|1634.5|1633|1635|1634.5|1631.5|1630.5|20669
1588254000000|2020-04-30 13:40:00|1634|1632.5|1626|1625|1634.5|1633|1625.5|1624.5|18249
1588254300000|2020-04-30 13:45:00|1626.5|1625.5|1627|1625|1630.5|1629.5|1624.5|1622.5|19403
1588254600000|2020-04-30 13:50:00|1626.5|1624.5|1625.5|1624|1630|1628.5|1625.5|1623.5|13053
1588254900000|2020-04-30 13:55:00|1625|1623.5|1621.5|1620.5|1627.5|1625.5|1621|1620.5|14078
1588255200000|2020-04-30 14:00:00|1621|1621|1629|1627|1631|1630|1621|1621|37006
1588255500000|2020-04-30 14:05:00|1628.5|1626.5|1621|1619|1628.5|1627|1620|1619|18765
1588255800000|2020-04-30 14:10:00|1620.5|1619.5|1617|1615.5|1620.5|1619.5|1614.5|1613.5|15856
1588256100000|2020-04-30 14:15:00|1617.5|1616|1610.5|1609|1617.5|1616|1608|1606.5|33288
1588256400000|2020-04-30 14:20:00|1611|1608.5|1611.5|1610.5|1612.5|1611|1610|1608.5|10382
1588256700000|2020-04-30 14:25:00|1611|1610|1611.5|1610|1613.5|1612|1610.5|1609|15523
1588257000000|2020-04-30 14:30:00|1611|1610.5|1610|1608.5|1612|1610.5|1607.5|1606|18821
1588257300000|2020-04-30 14:35:00|1610.5|1609|1612.5|1611.5|1613|1612.5|1608|1606|14903
1588257600000|2020-04-30 14:40:00|1613.5|1612|1613.5|1612|1617.5|1617|1612.5|1611.5|13765
1588257900000|2020-04-30 14:45:00|1613|1611.5|1607.5|1607|1613|1611.5|1604.5|1604|20555
1588258200000|2020-04-30 14:50:00|1607|1606.5|1610|1608.5|1611.5|1609|1603.5|1602.5|20040
1588258500000|2020-04-30 14:55:00|1609.5|1607.5|1609.5|1608|1610.5|1609.5|1607|1605.5|46000
1588258800000|2020-04-30 15:00:00|1610|1608.5|1607|1606.5|1610|1609|1603.5|1602.5|41181
1588259100000|2020-04-30 15:05:00|1606.5|1606|1609.5|1608.5|1612|1611.5|1605|1603.5|28775
1588259400000|2020-04-30 15:10:00|1609|1608|1604|1603|1609|1608|1604|1603|30461
1588259700000|2020-04-30 15:15:00|1603.5|1603.5|1601|1600|1604|1603.5|1600.5|1600|29399
1588260000000|2020-04-30 15:20:00|1601.5|1600.5|1600.5|1600|1606|1605.5|1600.5|1599.5|59007
1588260300000|2020-04-30 15:25:00|1600|1599.5|1598.5|1596|1605|1604|1598|1596|102289
1588316400000|2020-05-01 07:00:00|1596.5|1576.5|1584|1577.5|1601|1583|1580.5|1576.5|4702
1588316700000|2020-05-01 07:05:00|1583.5|1578|1590.5|1587.5|1591.5|1587.5|1581|1576.5|7226
1588317000000|2020-05-01 07:10:00|1590|1586|1597.5|1595|1603|1600.5|1590|1586|9624
1588317300000|2020-05-01 07:15:00|1597|1594.5|1590.5|1588|1597|1594.5|1588.5|1583.5|16199
1588317600000|2020-05-01 07:20:00|1591|1588.5|1593|1591|1594|1593|1591|1588.5|5561
1588317900000|2020-05-01 07:25:00|1593.5|1590.5|1596.5|1594.5|1598|1596|1592|1590|9994
1588318200000|2020-05-01 07:30:00|1597|1595|1613.5|1611|1613.5|1611|1597|1594.5|17439
1588318500000|2020-05-01 07:35:00|1612.5|1610.5|1607.5|1604|1613.5|1611|1607.5|1604|6873
1588318800000|2020-05-01 07:40:00|1606.5|1603.5|1602.5|1600|1607.5|1604|1602.5|1600|2663
1588319100000|2020-05-01 07:45:00|1602|1600.5|1594.5|1593|1602.5|1601|1592.5|1590.5|16844
1588319400000|2020-05-01 07:50:00|1592.5|1592|1596.5|1593|1598|1594.5|1592|1589|5246
1588319700000|2020-05-01 07:55:00|1596|1593.5|1608|1604|1608.5|1604|1596|1593.5|3484
1588320000000|2020-05-01 08:00:00|1605|1603.5|1605.5|1602|1606|1603.5|1603.5|1600.5|1487
1588320300000|2020-05-01 08:05:00|1605|1602.5|1598|1595|1605|1602.5|1598|1594.5|5344
1588320600000|2020-05-01 08:10:00|1597.5|1594.5|1599.5|1596.5|1600|1596.5|1591.5|1589|6380
1588320900000|2020-05-01 08:15:00|1600|1597|1602|1599|1602.5|1600.5|1600|1596.5|4369
1588321200000|2020-05-01 08:20:00|1601.5|1599.5|1599.5|1596.5|1602|1599.5|1599.5|1596.5|4780
1588321500000|2020-05-01 08:25:00|1599|1596|1600|1598|1600.5|1598|1597.5|1594|8613
1588321800000|2020-05-01 08:30:00|1601|1598.5|1597|1595.5|1602.5|1600|1597|1595|4977
1588322100000|2020-05-01 08:35:00|1597.5|1596|1603.5|1601.5|1606|1603|1597.5|1595.5|4735
1588322400000|2020-05-01 08:40:00|1603|1601|1605.5|1603.5|1605.5|1603.5|1600.5|1598.5|5490
1588322700000|2020-05-01 08:45:00|1606|1603|1611|1608.5|1614|1610.5|1605.5|1602.5|16424
1588323000000|2020-05-01 08:50:00|1611.5|1609|1612|1608.5|1614.5|1611.5|1611.5|1608.5|1808
1588323300000|2020-05-01 08:55:00|1611.5|1608|1614|1610.5|1614|1610.5|1610.5|1607.5|1928
1588323600000|2020-05-01 09:00:00|1613.5|1610|1612.5|1609.5|1613.5|1611|1610.5|1608|1637
1588323900000|2020-05-01 09:05:00|1612|1609|1608|1606|1612|1609|1607.5|1604.5|1512
1588324200000|2020-05-01 09:10:00|1608.5|1606.5|1608|1605.5|1609.5|1608.5|1607|1604|2420
1588324500000|2020-05-01 09:15:00|1608.5|1604.5|1604|1601.5|1608.5|1605|1604|1601.5|1112
1588324800000|2020-05-01 09:20:00|1603.5|1601|1611|1609|1611|1609|1601.5|1599.5|11568
1588325100000|2020-05-01 09:25:00|1611.5|1609.5|1612|1610|1612.5|1610.5|1611.5|1609.5|500
1588325400000|2020-05-01 09:30:00|1611.5|1609|1613.5|1611.5|1614.5|1611.5|1611.5|1609|2170
1588325700000|2020-05-01 09:35:00|1613|1611|1615.5|1613|1617|1614|1613|1610|8048
1588326000000|2020-05-01 09:40:00|1615|1613.5|1615|1613.5|1616.5|1614|1613.5|1611|3743
1588326300000|2020-05-01 09:45:00|1614.5|1613|1611|1609|1614.5|1613|1611|1609|598
1588326600000|2020-05-01 09:50:00|1610.5|1608|1610|1607.5|1610.5|1608|1610|1607.5|140
1588326900000|2020-05-01 09:55:00|1609.5|1608|1613|1611|1613|1611|1609|1608|1929
1588327200000|2020-05-01 10:00:00|1613.5|1612|1615|1614|1616.5|1614.5|1613.5|1611.5|2125
1588327500000|2020-05-01 10:05:00|1615.5|1614.5|1618|1616|1618|1616.5|1615.5|1614|3046
1588327800000|2020-05-01 10:10:00|1617.5|1615.5|1619.5|1617.5|1620|1617.5|1615|1614|3712
1588328100000|2020-05-01 10:15:00|1619|1618|1623.5|1621.5|1624|1621.5|1616|1614|7297
1588328400000|2020-05-01 10:20:00|1624.5|1622|1625.5|1622.5|1628|1624.5|1624.5|1622|1566
1588328700000|2020-05-01 10:25:00|1625|1623|1622.5|1620.5|1625|1623|1622|1620|1780
1588329000000|2020-05-01 10:30:00|1623.5|1621|1628|1626.5|1628|1626.5|1623.5|1621|3622
1588329300000|2020-05-01 10:35:00|1627.5|1625.5|1629|1626.5|1629|1627.5|1626|1624.5|3428
1588329600000|2020-05-01 10:40:00|1629.5|1627|1632|1630|1632.5|1630|1628|1625.5|3138
1588329900000|2020-05-01 10:45:00|1631.5|1629.5|1629|1626.5|1632|1629.5|1629|1626.5|1962
1588330200000|2020-05-01 10:50:00|1629.5|1627|1625|1622.5|1629.5|1628|1625|1622|6420
1588330500000|2020-05-01 10:55:00|1625.5|1623|1628.5|1627|1628.5|1627.5|1625.5|1623|3292
1588330800000|2020-05-01 11:00:00|1630.5|1626|1626.5|1624.5|1633|1631.5|1626.5|1624.5|22331
1588331100000|2020-05-01 11:05:00|1626|1625|1626|1623.5|1631|1629.5|1625|1622|11114
1588331400000|2020-05-01 11:10:00|1625.5|1623|1632.5|1630|1632.5|1630.5|1625.5|1623|14701
1588331700000|2020-05-01 11:15:00|1632|1630.5|1633|1631.5|1634|1632|1632|1630.5|898
1588332000000|2020-05-01 11:20:00|1632.5|1631|1633|1630.5|1637|1635.5|1632.5|1630|14598
1588332300000|2020-05-01 11:25:00|1633.5|1629.5|1630.5|1628|1633.5|1630|1630.5|1627|3083
1588332600000|2020-05-01 11:30:00|1631|1627.5|1631|1628.5|1635|1632|1630|1627.5|6971
1588332900000|2020-05-01 11:35:00|1631.5|1629|1629|1627.5|1633|1630.5|1629|1627|2620
1588333200000|2020-05-01 11:40:00|1628.5|1628|1635.5|1633|1635.5|1633|1624.5|1622|19143
1588333500000|2020-05-01 11:45:00|1635|1632.5|1629|1627.5|1635|1632.5|1629|1626.5|3327
1588333800000|2020-05-01 11:50:00|1629.5|1628|1630|1627.5|1632|1629.5|1629.5|1627.5|2610
1588334100000|2020-05-01 11:55:00|1629.5|1628|1633|1631|1633|1631|1628.5|1626.5|4908
1588334400000|2020-05-01 12:00:00|1634|1631.5|1636.5|1634|1636.5|1634|1634|1631|759
1588334700000|2020-05-01 12:05:00|1636|1633.5|1640.5|1637.5|1640.5|1637.5|1634.5|1632|4514
1588335000000|2020-05-01 12:10:00|1641|1638|1644|1641.5|1644|1641.5|1641|1638|850
1588335300000|2020-05-01 12:15:00|1644.5|1642|1644.5|1642.5|1647|1643.5|1644|1642|38857
1588335600000|2020-05-01 12:20:00|1644|1642|1644|1642|1644|1642|1640.5|1637.5|5884
1588335900000|2020-05-01 12:25:00|1644.5|1642.5|1649.5|1646.5|1650|1646.5|1644.5|1642.5|854
1588336200000|2020-05-01 12:30:00|1649|1647|1650|1648|1650|1648|1647.5|1644|4061
1588336500000|2020-05-01 12:35:00|1650.5|1647|1647.5|1644.5|1651|1647|1646.5|1644|2096
1588336800000|2020-05-01 12:40:00|1648.5|1645|1648|1645.5|1652|1648.5|1648|1645|2513
1588337100000|2020-05-01 12:45:00|1647.5|1645|1641.5|1640.5|1647.5|1645|1641.5|1640.5|4397
1588337400000|2020-05-01 12:50:00|1642|1641|1638|1636.5|1642|1641|1637.5|1636.5|3196
1588337700000|2020-05-01 12:55:00|1637.5|1636|1641.5|1639|1642|1639|1636.5|1635.5|4949
1588338000000|2020-05-01 13:00:00|1641|1639.5|1641.5|1639.5|1642|1640|1640|1638.5|3168
1588338300000|2020-05-01 13:05:00|1641|1639|1642|1640.5|1642|1640.5|1639.5|1637|2926
1588338600000|2020-05-01 13:10:00|1641.5|1640|1647.5|1645|1649|1646|1641.5|1639|10806
1588338900000|2020-05-01 13:15:00|1648|1645.5|1647.5|1645.5|1649.5|1647.5|1647.5|1645.5|5503
1588339200000|2020-05-01 13:20:00|1647|1646|1645.5|1643|1647|1646|1645.5|1643|2027
1588339500000|2020-05-01 13:25:00|1646|1643.5|1645.5|1643|1647|1645|1641.5|1640.5|11121
1588339800000|2020-05-01 13:30:00|1645|1643.5|1647|1645.5|1647|1646|1644.5|1643.5|2690
1588340100000|2020-05-01 13:35:00|1646.5|1645|1652.5|1650.5|1653|1651|1646|1644.5|6097
1588340400000|2020-05-01 13:40:00|1653|1651|1650.5|1649|1656|1653|1650.5|1649|9106
1588340700000|2020-05-01 13:45:00|1651|1649.5|1648|1647|1653|1651.5|1647.5|1646.5|8462
1588341000000|2020-05-01 13:50:00|1648.5|1647.5|1649.5|1648|1650|1649|1647.5|1646.5|4434
1588341300000|2020-05-01 13:55:00|1650|1648.5|1652.5|1650|1653|1651.5|1648|1647|9400
1588341600000|2020-05-01 14:00:00|1653|1650.5|1649.5|1647.5|1654|1653|1648.5|1646|27164
1588341900000|2020-05-01 14:05:00|1649|1646.5|1644.5|1643|1649|1646.5|1643.5|1643|3607
1588342200000|2020-05-01 14:10:00|1645|1643.5|1636|1634.5|1646|1645|1636|1634.5|7952
1588342500000|2020-05-01 14:15:00|1635.5|1634|1639.5|1637|1639.5|1637.5|1634|1631.5|7135
1588342800000|2020-05-01 14:20:00|1639|1637.5|1628|1625.5|1639|1638|1628|1625.5|12885
1588343100000|2020-05-01 14:25:00|1628.5|1626|1631|1628.5|1631|1629|1627|1625.5|67912
1588343400000|2020-05-01 14:30:00|1630.5|1628|1624.5|1623|1630.5|1629|1623.5|1622|6404
1588343700000|2020-05-01 14:35:00|1625|1623.5|1622|1620.5|1625|1624|1621.5|1620|4648
1588344000000|2020-05-01 14:40:00|1622.5|1621|1629.5|1628|1629.5|1628|1622|1620.5|10408
1588344300000|2020-05-01 14:45:00|1630|1628.5|1626|1624|1633.5|1630.5|1626|1624|12579
1588344600000|2020-05-01 14:50:00|1625|1623|1619|1616.5|1625|1624|1616.5|1614.5|19128
1588344900000|2020-05-01 14:55:00|1618.5|1617|1620|1619|1620.5|1620|1618.5|1617|22798
1588345200000|2020-05-01 15:00:00|1619.5|1618|1619.5|1618.5|1620.5|1619.5|1618.5|1618|27600
1588345500000|2020-05-01 15:05:00|1619|1618|1617|1616|1623.5|1621.5|1617|1616|27457
1588345800000|2020-05-01 15:10:00|1616.5|1615|1618.5|1617.5|1620.5|1620|1616|1615|24852
1588346100000|2020-05-01 15:15:00|1619|1618|1617.5|1616|1620.5|1619.5|1617|1615.5|36045
1588346400000|2020-05-01 15:20:00|1618|1616.5|1614|1613.5|1618|1617|1613.5|1613|19238
1588346700000|2020-05-01 15:25:00|1613.5|1613|1620.5|1617|1620.5|1617|1612|1611.5|45445
1588575600000|2020-05-04 07:00:00|1635|1630.5|1671.5|1661.5|1676|1661.5|1619|1616.5|27018
1588575900000|2020-05-04 07:05:00|1671|1662.5|1657.5|1650.5|1676|1666.5|1650|1640|42323
1588576200000|2020-05-04 07:10:00|1657|1650|1679.5|1676.5|1680|1676.5|1648.5|1637.5|47970
1588576500000|2020-05-04 07:15:00|1680|1677|1677.5|1671|1680|1677|1665.5|1659|30344
1588576800000|2020-05-04 07:20:00|1677|1670.5|1676|1670|1677|1670.5|1665|1661.5|26589
1588577100000|2020-05-04 07:25:00|1675.5|1673|1668.5|1664.5|1675.5|1674.5|1667|1663.5|26432
1588577400000|2020-05-04 07:30:00|1668|1665|1656|1651.5|1668.5|1665|1651.5|1650|22013
1588577700000|2020-05-04 07:35:00|1656.5|1651|1659.5|1655.5|1660.5|1656|1654.5|1651|4774
1588578000000|2020-05-04 07:40:00|1659|1655|1655|1651|1659|1655|1652|1648.5|22076
1588578300000|2020-05-04 07:45:00|1655.5|1650.5|1655.5|1652.5|1656|1652.5|1652|1649|21412
1588578600000|2020-05-04 07:50:00|1655|1653|1657.5|1654|1662.5|1661|1655|1653|4022
1588578900000|2020-05-04 07:55:00|1658|1654.5|1661|1658|1661.5|1658|1658|1654.5|1916
1588579200000|2020-05-04 08:00:00|1661.5|1658.5|1657|1655|1663.5|1662.5|1656.5|1653.5|7043
1588579500000|2020-05-04 08:05:00|1656.5|1655.5|1657|1654.5|1660|1657|1652.5|1650.5|16390
1588579800000|2020-05-04 08:10:00|1656.5|1655|1660|1657.5|1660|1658|1656.5|1655|3435
1588580100000|2020-05-04 08:15:00|1659.5|1658|1663|1661|1664|1661|1658|1656|5943
1588580400000|2020-05-04 08:20:00|1663.5|1660.5|1660|1657|1664|1661.5|1658.5|1657|7587
1588580700000|2020-05-04 08:25:00|1659.5|1656.5|1658.5|1656|1659.5|1656.5|1654|1652.5|7067
1588581000000|2020-05-04 08:30:00|1658|1656.5|1660|1658|1662|1660.5|1658|1656|12549
1588581300000|2020-05-04 08:35:00|1659.5|1658.5|1658.5|1657|1659.5|1659|1654.5|1652.5|10962
1588581600000|2020-05-04 08:40:00|1659|1657.5|1651.5|1650|1659.5|1658|1651.5|1650|19498
1588581900000|2020-05-04 08:45:00|1652|1650.5|1652|1650.5|1653.5|1651.5|1650.5|1649.5|13754
1588582200000|2020-05-04 08:50:00|1651.5|1650|1653.5|1651.5|1654|1651.5|1649.5|1649|15927
1588582500000|2020-05-04 08:55:00|1653|1650.5|1655.5|1654.5|1656|1654.5|1650|1649|4823
1588582800000|2020-05-04 09:00:00|1655|1655|1655|1653.5|1658.5|1656.5|1653.5|1651.5|20500
1588583100000|2020-05-04 09:05:00|1654.5|1653|1660|1658.5|1660|1658.5|1654|1653|4023
1588583400000|2020-05-04 09:10:00|1660.5|1659|1669|1666.5|1669.5|1667|1660|1658.5|15616
1588583700000|2020-05-04 09:15:00|1668.5|1667|1674.5|1673|1675|1673|1668.5|1667|4548
1588584000000|2020-05-04 09:20:00|1674|1672.5|1673.5|1672|1674|1673|1671.5|1670|4535
1588584300000|2020-05-04 09:25:00|1672.5|1671.5|1675|1673|1675|1674|1672|1669.5|10358
1588584600000|2020-05-04 09:30:00|1675.5|1674.5|1678.5|1677|1679|1678|1672.5|1670.5|25589
1588584900000|2020-05-04 09:35:00|1679|1677.5|1677|1675.5|1679|1678|1675.5|1674.5|13998
1588585200000|2020-05-04 09:40:00|1676.5|1675|1673.5|1672|1682.5|1681|1672|1670|21074
1588585500000|2020-05-04 09:45:00|1674|1672.5|1673|1671|1677|1675|1672|1670.5|18119
1588585800000|2020-05-04 09:50:00|1673.5|1671.5|1675|1673.5|1675|1673.5|1672|1670.5|4319
1588586100000|2020-05-04 09:55:00|1676|1674|1679|1676.5|1679|1677|1676|1674|13287
1588586400000|2020-05-04 10:00:00|1679.5|1677|1682|1680.5|1683.5|1681.5|1677.5|1676.5|21315
1588586700000|2020-05-04 10:05:00|1683|1681|1684.5|1683|1689.5|1688|1683|1681|13258
1588587000000|2020-05-04 10:10:00|1685.5|1683.5|1686|1684.5|1689|1687|1684|1683|8046
1588587300000|2020-05-04 10:15:00|1685.5|1684|1681.5|1679.5|1685.5|1684|1680|1678.5|11513
1588587600000|2020-05-04 10:20:00|1681|1680|1685|1683.5|1685|1683.5|1679|1678.5|12636
1588587900000|2020-05-04 10:25:00|1684.5|1683|1681|1679|1685|1683.5|1679|1677.5|10398
1588588200000|2020-05-04 10:30:00|1680.5|1678.5|1684.5|1682|1686|1683.5|1679|1678.5|9617
1588588500000|2020-05-04 10:35:00|1684|1682.5|1687|1685|1687.5|1685|1681|1680|8202
1588588800000|2020-05-04 10:40:00|1687.5|1685.5|1687.5|1686|1690|1688.5|1683|1681.5|14279
1588589100000|2020-05-04 10:45:00|1687|1685.5|1681.5|1679.5|1687|1685.5|1680|1679|21624
1588589400000|2020-05-04 10:50:00|1682|1680|1686.5|1685.5|1686.5|1685.5|1681|1680|14762
1588589700000|2020-05-04 10:55:00|1686|1686|1691.5|1689.5|1696.5|1696|1686|1684.5|31508
1588590000000|2020-05-04 11:00:00|1692.5|1688.5|1692.5|1691.5|1694.5|1691.5|1689|1687|12147
1588590300000|2020-05-04 11:05:00|1693|1692|1691.5|1689.5|1695|1692|1689.5|1688.5|8498
1588590600000|2020-05-04 11:10:00|1691|1689|1687|1685.5|1691.5|1690|1686|1685|8955
1588590900000|2020-05-04 11:15:00|1686.5|1685|1684.5|1683|1688|1687|1683.5|1682.5|7665
1588591200000|2020-05-04 11:20:00|1684|1682.5|1684.5|1683.5|1685|1684|1682.5|1681|3868
1588591500000|2020-05-04 11:25:00|1684|1684|1681.5|1680|1686.5|1684.5|1681.5|1680|22617
1588591800000|2020-05-04 11:30:00|1680|1679.5|1682|1680.5|1682|1681.5|1679.5|1679|3690
1588592100000|2020-05-04 11:35:00|1682.5|1681|1679|1678|1683|1681|1679|1678|6694
1588592400000|2020-05-04 11:40:00|1679.5|1678.5|1679|1677.5|1680|1679|1676.5|1675.5|13917
1588592700000|2020-05-04 11:45:00|1680|1678|1687|1685|1689.5|1687.5|1679.5|1678|9484
1588593000000|2020-05-04 11:50:00|1686.5|1685.5|1687.5|1687|1689.5|1688|1685|1684|31369
1588593300000|2020-05-04 11:55:00|1687|1686|1686|1684.5|1689|1687|1684.5|1684|9215
1588593600000|2020-05-04 12:00:00|1685.5|1684|1682.5|1681|1685.5|1684|1681|1680.5|6101
1588593900000|2020-05-04 12:05:00|1683|1681.5|1684|1682.5|1684|1683|1682.5|1681|3693
1588594200000|2020-05-04 12:10:00|1683.5|1682|1683|1681.5|1683.5|1682|1681|1680.5|2137
1588594500000|2020-05-04 12:15:00|1682.5|1681|1679|1678|1682.5|1681.5|1678|1676.5|11673
1588594800000|2020-05-04 12:20:00|1678.5|1678.5|1678.5|1676.5|1683|1682|1678.5|1675.5|9983
1588595100000|2020-05-04 12:25:00|1678|1676|1673|1671.5|1678|1676|1671.5|1671|12040
1588595400000|2020-05-04 12:30:00|1672.5|1671|1667|1665.5|1672.5|1671|1665|1664.5|21444
1588595700000|2020-05-04 12:35:00|1666.5|1664.5|1665.5|1664|1669.5|1667|1665|1663.5|10788
1588596000000|2020-05-04 12:40:00|1666|1664.5|1665|1663.5|1668|1667|1665|1663.5|10604
1588596300000|2020-05-04 12:45:00|1665.5|1664|1668.5|1667|1668.5|1667.5|1665|1664|9334
1588596600000|2020-05-04 12:50:00|1668|1667.5|1665|1662.5|1668.5|1667.5|1664|1662|13960
1588596900000|2020-05-04 12:55:00|1665.5|1663|1665|1663|1668|1666|1664|1662.5|6440
1588597200000|2020-05-04 13:00:00|1665.5|1663.5|1664|1662|1668|1667|1661.5|1659.5|9969
1588597500000|2020-05-04 13:05:00|1663.5|1662.5|1659.5|1657.5|1664.5|1663.5|1657.5|1657|11462
1588597800000|2020-05-04 13:10:00|1660|1658|1660.5|1659|1661.5|1660.5|1658|1657|10960
1588598100000|2020-05-04 13:15:00|1660|1658.5|1667|1665.5|1667.5|1666|1657.5|1657|21409
1588598400000|2020-05-04 13:20:00|1666.5|1666|1675.5|1673.5|1680|1678|1665.5|1664.5|36763
1588598700000|2020-05-04 13:25:00|1675|1674|1683.5|1682|1683.5|1682|1675|1674|10531
1588599000000|2020-05-04 13:30:00|1683|1682.5|1685.5|1683.5|1688|1687|1683|1682|17394
1588599300000|2020-05-04 13:35:00|1685|1684|1685|1683.5|1688.5|1687.5|1683.5|1682.5|7055
1588599600000|2020-05-04 13:40:00|1685.5|1684|1683|1681.5|1687|1685.5|1682|1681|9849
1588599900000|2020-05-04 13:45:00|1682.5|1682|1681|1679.5|1685|1683.5|1679|1677.5|13838
1588600200000|2020-05-04 13:50:00|1681.5|1680|1682|1681|1686|1684.5|1679.5|1678.5|18077
1588600500000|2020-05-04 13:55:00|1681.5|1680.5|1684|1683|1684|1683.5|1681|1680.5|7975
1588600800000|2020-05-04 14:00:00|1685|1683.5|1682|1681|1686|1685|1682|1680.5|22992
1588601100000|2020-05-04 14:05:00|1682.5|1682|1679|1678|1683.5|1682.5|1678|1677.5|8108
1588601400000|2020-05-04 14:10:00|1678.5|1678.5|1676|1675.5|1681|1680|1675.5|1675|15516
1588601700000|2020-05-04 14:15:00|1675.5|1675|1678|1677|1681.5|1680|1674|1673.5|60910
1588602000000|2020-05-04 14:20:00|1677.5|1676.5|1678.5|1677.5|1678.5|1678|1675.5|1675|13530
1588602300000|2020-05-04 14:25:00|1679|1678|1680|1678.5|1683|1681.5|1678|1677|19646
1588602600000|2020-05-04 14:30:00|1679.5|1678|1682|1681.5|1683|1682.5|1678.5|1678|26587
1588602900000|2020-05-04 14:35:00|1682.5|1682|1685.5|1684.5|1686|1685|1682|1681.5|31770
1588603200000|2020-05-04 14:40:00|1686|1685|1685.5|1684.5|1688|1687|1685|1684.5|15226
1588603500000|2020-05-04 14:45:00|1685|1684|1687.5|1686.5|1688|1687.5|1684|1683.5|12269
1588603800000|2020-05-04 14:50:00|1687|1687|1687.5|1687|1688|1687.5|1685|1684|25218
1588604100000|2020-05-04 14:55:00|1687|1686.5|1681|1680.5|1687.5|1686.5|1680|1679|29791
1588604400000|2020-05-04 15:00:00|1680.5|1680|1685|1684.5|1686|1685|1679|1678.5|19494
1588604700000|2020-05-04 15:05:00|1685.5|1685|1687.5|1686.5|1688.5|1687.5|1685.5|1685|37482
1588605000000|2020-05-04 15:10:00|1687|1687|1691|1689.5|1692.5|1691.5|1687|1686.5|24618
1588605300000|2020-05-04 15:15:00|1690.5|1689|1688.5|1688|1691|1689.5|1688|1687|17365
1588605600000|2020-05-04 15:20:00|1689|1688.5|1687|1686|1690|1689.5|1686|1685|25578
1588605900000|2020-05-04 15:25:00|1686.5|1685.5|1680|1678|1686.5|1685.5|1679|1677.5|37064
1588662000000|2020-05-05 07:00:00|1705|1693|1710|1704|1716|1710.5|1690.5|1680|34474
1588662300000|2020-05-05 07:05:00|1709.5|1707|1702|1696.5|1710|1707|1694|1686.5|18673
1588662600000|2020-05-05 07:10:00|1702.5|1697|1704.5|1700|1706.5|1703.5|1695|1691.5|19332
1588662900000|2020-05-05 07:15:00|1704|1702.5|1709.5|1708|1710|1708.5|1701|1697.5|9311
1588663200000|2020-05-05 07:20:00|1710|1708.5|1714.5|1711|1714.5|1711.5|1707.5|1705.5|33469
1588663500000|2020-05-05 07:25:00|1714|1709.5|1715.5|1712|1716|1714.5|1707|1704.5|18387
1588663800000|2020-05-05 07:30:00|1716|1712.5|1709|1706.5|1719|1717|1707.5|1705.5|7293
1588664100000|2020-05-05 07:35:00|1709.5|1706|1699|1696.5|1709.5|1706|1697|1693|12685
1588664400000|2020-05-05 07:40:00|1698.5|1696|1698.5|1697|1702|1700.5|1698.5|1694|10680
1588664700000|2020-05-05 07:45:00|1699|1696|1712.5|1710.5|1712.5|1711|1699|1696|24817
1588665000000|2020-05-05 07:50:00|1712|1709.5|1708|1706|1714|1711.5|1706|1705|6433
1588665300000|2020-05-05 07:55:00|1709|1706.5|1717|1715|1717|1715.5|1709|1706.5|6905
1588665600000|2020-05-05 08:00:00|1716.5|1714|1720.5|1718.5|1721.5|1719.5|1712.5|1709.5|28275
1588665900000|2020-05-05 08:05:00|1721|1719|1723.5|1720.5|1723.5|1720.5|1719.5|1718|10452
1588666200000|2020-05-05 08:10:00|1724|1721|1719.5|1716.5|1725|1723.5|1717|1716|5035
1588666500000|2020-05-05 08:15:00|1719|1717|1721.5|1719.5|1725.5|1724|1717.5|1715.5|13643
1588666800000|2020-05-05 08:20:00|1722|1720|1709|1705.5|1722|1720|1709|1705|32923
1588667100000|2020-05-05 08:25:00|1710|1706|1709|1706.5|1713.5|1711|1708|1706|2277
1588667400000|2020-05-05 08:30:00|1708.5|1707|1715.5|1712.5|1716|1715|1707|1706.5|18039
1588667700000|2020-05-05 08:35:00|1715|1712|1713|1711.5|1716|1714|1710.5|1708.5|7950
1588668000000|2020-05-05 08:40:00|1712.5|1710.5|1712.5|1710|1715|1714|1710.5|1708|8007
1588668300000|2020-05-05 08:45:00|1712|1709.5|1712.5|1710|1713|1711.5|1709|1708.5|10204
1588668600000|2020-05-05 08:50:00|1712|1710.5|1720|1717|1720|1717.5|1712|1710.5|7551
1588668900000|2020-05-05 08:55:00|1719.5|1716.5|1720.5|1718|1722.5|1720|1717.5|1716|6082
1588669200000|2020-05-05 09:00:00|1720|1717.5|1716.5|1714.5|1720.5|1718.5|1715|1714|8744
1588669500000|2020-05-05 09:05:00|1717|1715|1722|1720.5|1724|1721.5|1716.5|1714|6073
1588669800000|2020-05-05 09:10:00|1721.5|1720|1715.5|1713.5|1722|1720|1715.5|1713.5|11542
1588670100000|2020-05-05 09:15:00|1715|1713|1713.5|1712.5|1715.5|1713.5|1711.5|1709|4823
1588670400000|2020-05-05 09:20:00|1713|1712|1711.5|1710|1715.5|1714|1709|1707|36351
1588670700000|2020-05-05 09:25:00|1712|1710.5|1715.5|1714.5|1717|1715.5|1711|1710|13230
1588671000000|2020-05-05 09:30:00|1715|1714|1719|1717.5|1720.5|1718.5|1714|1712.5|11376
1588671300000|2020-05-05 09:35:00|1720|1718|1719|1717.5|1720|1718.5|1716.5|1715|7547
1588671600000|2020-05-05 09:40:00|1719.5|1718|1722|1720|1722|1720.5|1719|1717|6788
1588671900000|2020-05-05 09:45:00|1721.5|1720.5|1725.5|1724|1726.5|1725|1721.5|1719.5|7681
1588672200000|2020-05-05 09:50:00|1726|1724.5|1723|1721.5|1726.5|1725.5|1722|1721.5|10468
1588672500000|2020-05-05 09:55:00|1723.5|1722|1723.5|1722|1726.5|1725|1722|1721|10606
1588672800000|2020-05-05 10:00:00|1723|1721|1723|1721|1724|1723|1721|1720|8002
1588673100000|2020-05-05 10:05:00|1723.5|1721.5|1723.5|1722|1724.5|1723.5|1721.5|1720|12551
1588673400000|2020-05-05 10:10:00|1724|1722.5|1725.5|1724|1725.5|1724|1722.5|1722|6074
1588673700000|2020-05-05 10:15:00|1726|1724.5|1723.5|1722|1727|1726|1721.5|1720|6696
1588674000000|2020-05-05 10:20:00|1723|1722.5|1721|1719.5|1723|1722.5|1720|1718|6583
1588674300000|2020-05-05 10:25:00|1720.5|1719|1721|1719.5|1722|1721|1720.5|1718.5|5759
1588674600000|2020-05-05 10:30:00|1720.5|1720|1720.5|1719|1720.5|1720|1720|1719|4049
1588674900000|2020-05-05 10:35:00|1720|1719.5|1724|1723|1724.5|1723.5|1720|1719|9152
1588675200000|2020-05-05 10:40:00|1724.5|1723.5|1722|1719.5|1725.5|1725|1720.5|1719.5|11887
1588675500000|2020-05-05 10:45:00|1721.5|1718.5|1720.5|1719.5|1722|1720.5|1718.5|1717.5|11281
1588675800000|2020-05-05 10:50:00|1721|1720|1722|1721|1724|1723.5|1721|1720|12328
1588676100000|2020-05-05 10:55:00|1722.5|1720.5|1725|1723.5|1725.5|1723.5|1722.5|1720.5|7338
1588676400000|2020-05-05 11:00:00|1726|1721.5|1722|1721|1727.5|1725|1722|1720.5|15832
1588676700000|2020-05-05 11:05:00|1721.5|1720.5|1722.5|1720|1722.5|1721|1718.5|1716.5|10302
1588677000000|2020-05-05 11:10:00|1722|1720.5|1720.5|1719.5|1723|1721.5|1720|1718.5|8476
1588677300000|2020-05-05 11:15:00|1720|1719|1722.5|1720.5|1723.5|1722|1720|1719|14140
1588677600000|2020-05-05 11:20:00|1723|1721|1722.5|1721|1723|1722|1719.5|1718|15948
1588677900000|2020-05-05 11:25:00|1721.5|1721.5|1718.5|1717.5|1722.5|1721.5|1718|1715.5|7594
1588678200000|2020-05-05 11:30:00|1718|1716.5|1711.5|1710|1718|1717.5|1711|1710|10056
1588678500000|2020-05-05 11:35:00|1711|1709.5|1708|1706.5|1711.5|1710|1707|1705|18059
1588678800000|2020-05-05 11:40:00|1707.5|1706|1707.5|1706|1709|1707.5|1704.5|1703|4710
1588679100000|2020-05-05 11:45:00|1707|1705.5|1704|1702.5|1708.5|1707|1704|1702.5|5593
1588679400000|2020-05-05 11:50:00|1705|1703|1701.5|1700|1705|1703.5|1700|1699.5|6835
1588679700000|2020-05-05 11:55:00|1701|1699.5|1701|1700|1701.5|1700.5|1700|1699|5268
1588680000000|2020-05-05 12:00:00|1700.5|1699.5|1696|1694|1701|1700|1696|1694|7297
1588680300000|2020-05-05 12:05:00|1696.5|1694.5|1691.5|1689|1697.5|1696|1691.5|1688.5|6418
1588680600000|2020-05-05 12:10:00|1691|1689.5|1688.5|1687|1691|1689.5|1685|1683|12595
1588680900000|2020-05-05 12:15:00|1688|1687.5|1685|1683.5|1691.5|1690|1685|1683|29424
1588681200000|2020-05-05 12:20:00|1685.5|1684|1693.5|1692|1693.5|1692.5|1685.5|1684|12473
1588681500000|2020-05-05 12:25:00|1693|1691.5|1688.5|1687|1693.5|1691.5|1688.5|1686.5|6497
1588681800000|2020-05-05 12:30:00|1688|1686.5|1692.5|1691|1695.5|1695|1686|1684.5|28778
1588682100000|2020-05-05 12:35:00|1692|1690|1692.5|1691.5|1694.5|1693|1690|1689|7705
1588682400000|2020-05-05 12:40:00|1693.5|1692|1694.5|1693.5|1697.5|1696|1692|1690.5|8081
1588682700000|2020-05-05 12:45:00|1695|1693|1696|1695|1696|1695|1694|1693|3721
1588683000000|2020-05-05 12:50:00|1696.5|1695.5|1699.5|1698.5|1699.5|1698.5|1696.5|1695.5|13468
1588683300000|2020-05-05 12:55:00|1699|1698|1702|1700|1702.5|1701.5|1694|1693|10575
1588683600000|2020-05-05 13:00:00|1701.5|1700.5|1700|1698.5|1701.5|1700.5|1698|1697.5|11847
1588683900000|2020-05-05 13:05:00|1699.5|1699|1702.5|1701.5|1703|1702.5|1698.5|1698|11365
1588684200000|2020-05-05 13:10:00|1702|1701|1698|1697|1702.5|1701.5|1697|1696|14678
1588684500000|2020-05-05 13:15:00|1697.5|1696.5|1693.5|1692|1698.5|1697.5|1693.5|1692|16652
1588684800000|2020-05-05 13:20:00|1693|1691.5|1696.5|1695.5|1697|1696.5|1693|1691.5|4850
1588685100000|2020-05-05 13:25:00|1697|1696|1700.5|1699.5|1702|1700.5|1697|1696|13923
1588685400000|2020-05-05 13:30:00|1700|1700|1702.5|1702|1706|1704.5|1699.5|1698|46549
1588685700000|2020-05-05 13:35:00|1703|1701.5|1706|1705.5|1707.5|1706.5|1703|1700.5|16404
1588686000000|2020-05-05 13:40:00|1706.5|1706|1703|1702|1708|1707|1700|1699|27471
1588686300000|2020-05-05 13:45:00|1702.5|1701.5|1704|1702.5|1704.5|1703|1699.5|1697.5|18696
1588686600000|2020-05-05 13:50:00|1703.5|1703|1707|1706|1708|1706|1701.5|1700.5|11678
1588686900000|2020-05-05 13:55:00|1706.5|1705.5|1710.5|1707|1710.5|1707|1702|1701.5|20443
1588687200000|2020-05-05 14:00:00|1711|1707.5|1709.5|1707.5|1715|1712.5|1708.5|1707|26675
1588687500000|2020-05-05 14:05:00|1709|1708|1706.5|1705|1709.5|1708|1705.5|1703.5|7013
1588687800000|2020-05-05 14:10:00|1707|1705.5|1710|1709|1710|1709.5|1706.5|1705.5|10027
1588688100000|2020-05-05 14:15:00|1710.5|1708.5|1709.5|1708.5|1712|1711|1709|1708|16828
1588688400000|2020-05-05 14:20:00|1709|1709|1713|1711.5|1714.5|1713.5|1709|1708.5|22261
1588688700000|2020-05-05 14:25:00|1712.5|1711|1714|1713.5|1717|1715.5|1710.5|1709.5|21647
1588689000000|2020-05-05 14:30:00|1714.5|1714|1717|1715.5|1717.5|1716|1714|1713|40230
1588689300000|2020-05-05 14:35:00|1717.5|1716|1716.5|1715|1720|1719|1712.5|1711.5|25691
1588689600000|2020-05-05 14:40:00|1716|1714|1708|1707.5|1716.5|1715.5|1706.5|1704.5|25719
1588689900000|2020-05-05 14:45:00|1708.5|1707|1702|1701|1709|1708|1701|1699.5|17012
1588690200000|2020-05-05 14:50:00|1701.5|1701.5|1695|1693.5|1702|1701.5|1694.5|1693|14629
1588690500000|2020-05-05 14:55:00|1694.5|1694|1695|1694|1696.5|1695.5|1692|1691|25890
1588690800000|2020-05-05 15:00:00|1695.5|1694.5|1689.5|1689|1696|1695|1689.5|1689|19479
1588691100000|2020-05-05 15:05:00|1690|1688.5|1696.5|1695|1697.5|1696.5|1688.5|1687.5|32430
1588691400000|2020-05-05 15:10:00|1696|1695.5|1692.5|1691.5|1696.5|1695.5|1692|1691|19848
1588691700000|2020-05-05 15:15:00|1692|1692|1689|1688.5|1695|1693.5|1689|1688.5|44932
1588692000000|2020-05-05 15:20:00|1689.5|1689|1687.5|1686.5|1691.5|1690.5|1687|1686|43053
1588692300000|2020-05-05 15:25:00|1687|1687|1682.5|1680.5|1687.5|1687|1679.5|1678.5|248285
1588748400000|2020-05-06 07:00:00|1723.5|1708|1739.5|1725.5|1750|1743.5|1714.5|1707|128270
1588748700000|2020-05-06 07:05:00|1739|1726|1728.5|1725|1742|1737|1726|1721.5|73433
1588749000000|2020-05-06 07:10:00|1730|1725.5|1714.5|1709|1740|1728|1714|1708.5|25985
1588749300000|2020-05-06 07:15:00|1714|1706.5|1723|1716|1723|1716|1702.5|1693.5|15163
1588749600000|2020-05-06 07:20:00|1722.5|1716.5|1724|1718|1724|1719|1711|1705.5|20707
1588749900000|2020-05-06 07:25:00|1723.5|1718.5|1725|1723.5|1731.5|1730|1723.5|1718.5|50248
1588750200000|2020-05-06 07:30:00|1724.5|1724|1726.5|1724.5|1735.5|1734|1724|1722.5|73435
1588750500000|2020-05-06 07:35:00|1726|1723.5|1737.5|1734.5|1740|1736|1725|1723|58892
1588750800000|2020-05-06 07:40:00|1738|1734|1733.5|1731|1739.5|1738|1731|1729|20928
1588751100000|2020-05-06 07:45:00|1733|1731.5|1729.5|1727.5|1737|1735|1729.5|1727|30205
1588751400000|2020-05-06 07:50:00|1729|1727|1724|1722|1729|1727|1722.5|1720.5|26887
1588751700000|2020-05-06 07:55:00|1723.5|1721.5|1709.5|1707|1723.5|1721.5|1708.5|1706|24259
1588752000000|2020-05-06 08:00:00|1710|1707.5|1718|1715|1721.5|1718.5|1710|1707.5|38970
1588752300000|2020-05-06 08:05:00|1718.5|1715.5|1716.5|1713|1719.5|1718.5|1713|1711.5|19968
1588752600000|2020-05-06 08:10:00|1717|1713.5|1714|1710|1718|1716.5|1707.5|1705.5|15309
1588752900000|2020-05-06 08:15:00|1714.5|1710.5|1710.5|1708|1715|1710.5|1706|1705|18852
1588753200000|2020-05-06 08:20:00|1711|1708.5|1717.5|1716|1718.5|1716|1711|1708.5|19543
1588753500000|2020-05-06 08:25:00|1718|1716.5|1722|1720.5|1722.5|1721|1715.5|1714|20598
1588753800000|2020-05-06 08:30:00|1721.5|1720|1729|1727.5|1729.5|1729|1719.5|1718|12925
1588754100000|2020-05-06 08:35:00|1728.5|1727|1723|1721.5|1732.5|1731|1720|1718.5|29592
1588754400000|2020-05-06 08:40:00|1723.5|1722|1724|1722.5|1726|1724|1722|1721.5|4170
1588754700000|2020-05-06 08:45:00|1724.5|1723|1728.5|1727|1731|1729.5|1724.5|1723|16556
1588755000000|2020-05-06 08:50:00|1729|1727.5|1739.5|1737.5|1740.5|1739.5|1729|1727.5|19064
1588755300000|2020-05-06 08:55:00|1740|1738|1741|1739|1742.5|1741|1738.5|1737.5|20310
1588755600000|2020-05-06 09:00:00|1741.5|1739.5|1748.5|1746|1752|1749.5|1741.5|1739.5|32955
1588755900000|2020-05-06 09:05:00|1748|1746.5|1752|1749|1752.5|1750|1741.5|1739.5|18274
1588756200000|2020-05-06 09:10:00|1751.5|1748.5|1741|1738|1752|1748.5|1740|1737|7378
1588756500000|2020-05-06 09:15:00|1740.5|1738.5|1738.5|1737|1741.5|1739|1735|1733.5|10468
1588756800000|2020-05-06 09:20:00|1738|1735.5|1734|1732|1738|1737|1734|1732|6422
1588757100000|2020-05-06 09:25:00|1733.5|1731.5|1737.5|1735.5|1737.5|1735.5|1731.5|1729.5|11901
1588757400000|2020-05-06 09:30:00|1737|1735|1733|1731|1737|1735.5|1732.5|1730.5|8721
1588757700000|2020-05-06 09:35:00|1732.5|1731.5|1731|1728.5|1733|1731.5|1729.5|1728|3056
1588758000000|2020-05-06 09:40:00|1730.5|1727.5|1719.5|1717.5|1731|1729|1714|1711.5|21033
1588758300000|2020-05-06 09:45:00|1720|1718|1721.5|1719|1724|1722.5|1717|1715|20538
1588758600000|2020-05-06 09:50:00|1721|1718|1719|1717|1721.5|1721|1719|1717|8917
1588758900000|2020-05-06 09:55:00|1718.5|1718.5|1719.5|1717.5|1721.5|1720.5|1715.5|1713.5|15301
1588759200000|2020-05-06 10:00:00|1719|1717|1721.5|1720.5|1723|1720.5|1713.5|1712|26669
1588759500000|2020-05-06 10:05:00|1721|1720|1725|1723|1727.5|1725.5|1721|1719|13376
1588759800000|2020-05-06 10:10:00|1725.5|1723.5|1724.5|1722.5|1728|1726|1723.5|1722|2935
1588760100000|2020-05-06 10:15:00|1724|1722|1717.5|1716|1724.5|1723.5|1717.5|1716|16485
1588760400000|2020-05-06 10:20:00|1717|1716.5|1719|1717.5|1720.5|1719.5|1713|1711|11211
1588760700000|2020-05-06 10:25:00|1718.5|1717|1717|1715|1719.5|1718.5|1717|1715|6792
1588761000000|2020-05-06 10:30:00|1717.5|1715.5|1717.5|1715.5|1721|1718|1716.5|1714.5|12407
1588761300000|2020-05-06 10:35:00|1717|1716|1717.5|1716|1721|1719.5|1715|1714.5|11902
1588761600000|2020-05-06 10:40:00|1717|1715|1716|1714.5|1722|1719.5|1716|1714|9907
1588761900000|2020-05-06 10:45:00|1715.5|1713.5|1716|1713.5|1721.5|1720|1714|1712|310090
1588762200000|2020-05-06 10:50:00|1715.5|1714|1718|1716.5|1718|1716.5|1711|1709|312564
1588762500000|2020-05-06 10:55:00|1719|1717|1714|1713|1719|1717|1710|1709.5|12476
1588762800000|2020-05-06 11:00:00|1714.5|1713.5|1717|1716|1717|1716|1714.5|1712.5|10083
1588763100000|2020-05-06 11:05:00|1716.5|1715|1717|1715|1721|1719.5|1715.5|1713.5|7146
1588763400000|2020-05-06 11:10:00|1716.5|1715.5|1721|1719.5|1722.5|1722|1716.5|1715|8032
1588763700000|2020-05-06 11:15:00|1720.5|1719|1723|1721|1724.5|1722.5|1720|1718.5|11312
1588764000000|2020-05-06 11:20:00|1722.5|1721.5|1719.5|1718|1723|1722|1719.5|1718|5545
1588764300000|2020-05-06 11:25:00|1720|1718.5|1721|1719|1723|1721.5|1714.5|1713|17309
1588764600000|2020-05-06 11:30:00|1720.5|1719.5|1722|1721|1725.5|1724|1719|1717.5|4722
1588764900000|2020-05-06 11:35:00|1721.5|1720|1725|1723.5|1726|1724.5|1719.5|1718|12521
1588765200000|2020-05-06 11:40:00|1724.5|1722.5|1727|1725.5|1728|1726.5|1722.5|1720.5|7594
1588765500000|2020-05-06 11:45:00|1728|1726|1730.5|1729.5|1731|1730.5|1727.5|1725|17402
1588765800000|2020-05-06 11:50:00|1731|1730|1729|1728.5|1734|1732|1729|1728|8891
1588766100000|2020-05-06 11:55:00|1728|1728|1728.5|1727|1732|1730.5|1727.5|1726|9940
1588766400000|2020-05-06 12:00:00|1730|1727.5|1734|1733|1734.5|1733|1729.5|1727.5|5754
1588766700000|2020-05-06 12:05:00|1734.5|1733.5|1732.5|1731.5|1736|1735|1732|1731.5|13255
1588767000000|2020-05-06 12:10:00|1733|1732|1737.5|1736|1737.5|1736.5|1733|1732|4381
1588767300000|2020-05-06 12:15:00|1737|1736.5|1737.5|1736.5|1739.5|1738.5|1736|1735.5|14905
1588767600000|2020-05-06 12:20:00|1738|1737|1740|1739.5|1741.5|1740.5|1737|1736|14521
1588767900000|2020-05-06 12:25:00|1739.5|1739|1738|1736.5|1741|1739.5|1737.5|1735.5|11786
1588768200000|2020-05-06 12:30:00|1737.5|1737|1740|1739.5|1743|1742|1737.5|1737|20013
1588768500000|2020-05-06 12:35:00|1740.5|1740|1743.5|1742|1744|1742.5|1740|1739|87418
1588768800000|2020-05-06 12:40:00|1744|1742.5|1745.5|1744|1749|1746.5|1742.5|1741.5|20561
1588769100000|2020-05-06 12:45:00|1746.5|1744.5|1745.5|1743|1747|1746|1743.5|1741.5|22076
1588769400000|2020-05-06 12:50:00|1746|1744|1747.5|1746|1750.5|1750|1745.5|1743|18552
1588769700000|2020-05-06 12:55:00|1748|1746.5|1751.5|1750|1752|1750|1747.5|1745.5|22080
1588770000000|2020-05-06 13:00:00|1751|1749.5|1748.5|1746|1751|1749.5|1744|1742|29210
1588770300000|2020-05-06 13:05:00|1746|1745.5|1751.5|1749|1753.5|1753|1745|1743.5|17135
1588770600000|2020-05-06 13:10:00|1752|1749.5|1747.5|1746|1752.5|1750|1747|1745|13491
1588770900000|2020-05-06 13:15:00|1748|1746.5|1747|1744.5|1749|1747.5|1745|1744|15918
1588771200000|2020-05-06 13:20:00|1747.5|1745|1751|1749.5|1751|1750|1747.5|1745|3929
1588771500000|2020-05-06 13:25:00|1750.5|1750|1749.5|1748.5|1750.5|1750|1744|1743|9276
1588771800000|2020-05-06 13:30:00|1750|1749|1738|1737|1750|1749.5|1736|1735|38814
1588772100000|2020-05-06 13:35:00|1737.5|1737.5|1741.5|1740|1743|1741|1736.5|1735.5|22482
1588772400000|2020-05-06 13:40:00|1740|1739|1743.5|1742|1743.5|1742.5|1739.5|1737.5|10481
1588772700000|2020-05-06 13:45:00|1744|1742.5|1747|1746|1748|1746.5|1743.5|1741.5|8788
1588773000000|2020-05-06 13:50:00|1747.5|1746.5|1747.5|1746.5|1751|1750|1746|1745|19430
1588773300000|2020-05-06 13:55:00|1747|1746|1751.5|1750.5|1752|1751|1746.5|1745.5|21259
1588773600000|2020-05-06 14:00:00|1751|1750|1750|1749|1751.5|1750.5|1747.5|1746|31479
1588773900000|2020-05-06 14:05:00|1750.5|1749.5|1753|1751.5|1756|1755|1750.5|1749.5|52468
1588774200000|2020-05-06 14:10:00|1752|1750.5|1749.5|1747|1753|1750.5|1744.5|1743.5|30789
1588774500000|2020-05-06 14:15:00|1749|1746.5|1749.5|1748.5|1750|1748.5|1744.5|1743.5|18594
1588774800000|2020-05-06 14:20:00|1749|1748|1752.5|1751.5|1753|1752|1748|1747|11289
1588775100000|2020-05-06 14:25:00|1752|1751|1752.5|1751|1753|1752|1749.5|1748|18348
1588775400000|2020-05-06 14:30:00|1753|1751.5|1748.5|1746.5|1753|1752|1748|1746.5|12412
1588775700000|2020-05-06 14:35:00|1749|1747|1753|1752|1753|1752|1748|1747|14726
1588776000000|2020-05-06 14:40:00|1753.5|1752.5|1762.5|1761.5|1762.5|1761.5|1753|1752|26035
1588776300000|2020-05-06 14:45:00|1763.5|1762|1766.5|1765|1771.5|1770|1762.5|1761.5|29763
1588776600000|2020-05-06 14:50:00|1766|1764.5|1765|1764|1768|1765.5|1762|1761.5|15658
1588776900000|2020-05-06 14:55:00|1764.5|1763.5|1766|1765|1769.5|1769|1764|1763.5|34640
1588777200000|2020-05-06 15:00:00|1766.5|1765.5|1763.5|1763|1770|1768.5|1763.5|1763|32595
1588777500000|2020-05-06 15:05:00|1764|1763.5|1764|1763|1768|1766.5|1760|1759|33096
1588777800000|2020-05-06 15:10:00|1763.5|1763.5|1767|1765.5|1768.5|1767.5|1762.5|1761|37400
1588778100000|2020-05-06 15:15:00|1766|1765|1759.5|1758.5|1767|1765.5|1759|1758.5|33705
1588778400000|2020-05-06 15:20:00|1760|1759|1760|1759|1763|1762.5|1758.5|1757.5|27527
1588778700000|2020-05-06 15:25:00|1759.5|1759.5|1763.5|1761|1763.5|1761.5|1758.5|1757|39630
1588834800000|2020-05-07 07:00:00|1771.5|1768.5|1781.5|1771.5|1800|1799|1759|1750|34554
1588835100000|2020-05-07 07:05:00|1781|1772|1787|1781.5|1798.5|1789|1778|1771.5|12863
1588835400000|2020-05-07 07:10:00|1786.5|1782|1783.5|1779|1787|1783|1780.5|1776|10163
1588835700000|2020-05-07 07:15:00|1785.5|1779.5|1786.5|1783|1787|1784|1778.5|1774|21345
1588836000000|2020-05-07 07:20:00|1786|1782.5|1788.5|1785|1791.5|1790|1780.5|1779.5|25186
1588836300000|2020-05-07 07:25:00|1789.5|1785.5|1788|1785.5|1791|1789.5|1782.5|1781|14589
1588836600000|2020-05-07 07:30:00|1789|1786|1796|1793.5|1796.5|1794|1786.5|1783.5|38847
1588836900000|2020-05-07 07:35:00|1796.5|1794|1796.5|1794|1800|1798|1794|1790|19612
1588837200000|2020-05-07 07:40:00|1797|1794.5|1795.5|1792.5|1801|1798.5|1795|1792|20329
1588837500000|2020-05-07 07:45:00|1795|1793|1799.5|1796.5|1802.5|1799|1794.5|1793|19922
1588837800000|2020-05-07 07:50:00|1800|1796|1800|1798.5|1800|1798.5|1796|1794|6369
1588838100000|2020-05-07 07:55:00|1801|1797.5|1803|1800.5|1805|1802|1794|1793|28171
1588838400000|2020-05-07 08:00:00|1802.5|1801|1814.5|1812|1815|1813|1802.5|1801|29418
1588838700000|2020-05-07 08:05:00|1814|1811.5|1812.5|1810.5|1820|1818|1810.5|1809.5|33929
1588839000000|2020-05-07 08:10:00|1812|1810|1807.5|1806|1812.5|1810|1806|1805|28879
1588839300000|2020-05-07 08:15:00|1808|1806.5|1804.5|1803.5|1814.5|1812.5|1804.5|1803.5|23870
1588839600000|2020-05-07 08:20:00|1804|1803|1801.5|1799.5|1805|1803|1796|1794.5|64131
1588839900000|2020-05-07 08:25:00|1801|1798.5|1801|1799|1803|1801.5|1792.5|1791|37142
1588840200000|2020-05-07 08:30:00|1801.5|1800.5|1811|1810|1811|1810|1801|1799.5|22688
1588840500000|2020-05-07 08:35:00|1811.5|1809.5|1823|1819.5|1824|1822|1809|1807.5|26218
1588840800000|2020-05-07 08:40:00|1822.5|1818.5|1825.5|1824|1829|1827.5|1821|1817.5|39511
1588841100000|2020-05-07 08:45:00|1826|1824.5|1819|1814.5|1827|1825|1815|1813.5|26681
1588841400000|2020-05-07 08:50:00|1819.5|1815|1823.5|1821|1824|1823|1818|1815|3327
1588841700000|2020-05-07 08:55:00|1824|1821.5|1818.5|1816|1824|1823.5|1816.5|1814.5|6856
1588842000000|2020-05-07 09:00:00|1818|1815.5|1813|1810.5|1818.5|1816|1810|1807.5|21084
1588842300000|2020-05-07 09:05:00|1813.5|1811|1804.5|1803.5|1814.5|1814|1804|1802.5|33222
1588842600000|2020-05-07 09:10:00|1804|1803|1806|1804.5|1808.5|1806.5|1804|1802|17531
1588842900000|2020-05-07 09:15:00|1805.5|1805|1805|1803.5|1806|1805|1797.5|1796|12766
1588843200000|2020-05-07 09:20:00|1804.5|1803|1798.5|1796.5|1807.5|1804.5|1798.5|1796|13008
1588843500000|2020-05-07 09:25:00|1797.5|1796|1805.5|1803|1805.5|1803|1795|1793|13768
1588843800000|2020-05-07 09:30:00|1806|1803.5|1808.5|1807|1810|1809.5|1806|1803.5|13376
1588844100000|2020-05-07 09:35:00|1809|1807.5|1805.5|1803|1810|1807.5|1802.5|1800.5|26000
1588844400000|2020-05-07 09:40:00|1806|1803.5|1812|1810.5|1812|1810.5|1804.5|1803|56353
1588844700000|2020-05-07 09:45:00|1811.5|1811|1819|1817|1820|1818|1810.5|1809.5|32875
1588845000000|2020-05-07 09:50:00|1819.5|1817.5|1832.5|1831|1836|1834|1819.5|1817.5|45405
1588845300000|2020-05-07 09:55:00|1833|1831.5|1827|1826|1839|1836.5|1827|1825.5|27659
1588845600000|2020-05-07 10:00:00|1827.5|1826.5|1834|1831.5|1835.5|1834|1827|1825.5|21780
1588845900000|2020-05-07 10:05:00|1834.5|1832|1827|1825|1835.5|1832.5|1826|1824.5|13270
1588846200000|2020-05-07 10:10:00|1828|1825.5|1835|1832|1835.5|1832|1826|1824|5091
1588846500000|2020-05-07 10:15:00|1834.5|1831|1832.5|1830|1834.5|1831|1829|1825.5|6320
1588846800000|2020-05-07 10:20:00|1832|1829.5|1825|1822.5|1832|1830|1824.5|1822.5|5748
1588847100000|2020-05-07 10:25:00|1825.5|1823|1820.5|1818.5|1829.5|1827.5|1819|1818|16044
1588847400000|2020-05-07 10:30:00|1820|1818|1819.5|1817|1822|1820|1817.5|1816.5|8341
1588847700000|2020-05-07 10:35:00|1820|1817.5|1819|1817.5|1823|1820|1819|1817.5|7930
1588848000000|2020-05-07 10:40:00|1818.5|1817|1809.5|1807.5|1818.5|1817.5|1809|1807.5|9237
1588848300000|2020-05-07 10:45:00|1809|1807|1813.5|1811.5|1814|1811.5|1808|1806.5|3935
1588848600000|2020-05-07 10:50:00|1814|1812|1818|1815|1818|1815|1811|1809|14521
1588848900000|2020-05-07 10:55:00|1819|1815.5|1818.5|1816.5|1825|1823|1818.5|1815.5|13427
1588849200000|2020-05-07 11:00:00|1824.5|1821|1824.5|1823|1830.5|1826|1824.5|1821|12149
1588849500000|2020-05-07 11:05:00|1825.5|1823.5|1829.5|1828|1832|1830|1824.5|1822.5|20553
1588849800000|2020-05-07 11:10:00|1830|1828.5|1842.5|1837.5|1843|1837.5|1830|1828.5|11007
1588850100000|2020-05-07 11:15:00|1842|1838|1838|1836|1842|1839|1836|1834|10081
1588850400000|2020-05-07 11:20:00|1837.5|1835.5|1840.5|1838.5|1843.5|1841|1836.5|1834.5|8754
1588850700000|2020-05-07 11:25:00|1840|1838|1840|1839|1845|1843|1838.5|1837.5|10213
1588851000000|2020-05-07 11:30:00|1839.5|1838.5|1841.5|1839|1842|1839|1839|1837.5|7046
1588851300000|2020-05-07 11:35:00|1842|1839.5|1839.5|1837.5|1845.5|1843.5|1835.5|1834.5|18710
1588851600000|2020-05-07 11:40:00|1839|1838|1837.5|1836|1840|1838.5|1835.5|1834.5|9551
1588851900000|2020-05-07 11:45:00|1837|1836.5|1839.5|1838.5|1843.5|1840.5|1837|1836|7433
1588852200000|2020-05-07 11:50:00|1840.5|1839|1846|1844.5|1846|1844.5|1839.5|1838.5|6315
1588852500000|2020-05-07 11:55:00|1846.5|1845|1842|1840|1847|1845.5|1840|1839|19130
1588852800000|2020-05-07 12:00:00|1842.5|1840.5|1841.5|1840|1845|1842.5|1841.5|1839.5|10459
1588853100000|2020-05-07 12:05:00|1841|1839.5|1840|1838.5|1842.5|1840.5|1838.5|1837|10862
1588853400000|2020-05-07 12:10:00|1839.5|1838|1841|1839|1844|1842.5|1838|1837|10913
1588853700000|2020-05-07 12:15:00|1840|1839.5|1839|1838|1842.5|1840.5|1838.5|1837.5|11083
1588854000000|2020-05-07 12:20:00|1838.5|1837.5|1842|1840.5|1842|1840.5|1835|1833.5|19393
1588854300000|2020-05-07 12:25:00|1842.5|1841|1846.5|1845|1847|1845.5|1841.5|1841|11078
1588854600000|2020-05-07 12:30:00|1847|1845.5|1844|1843|1848.5|1847.5|1842|1840.5|27149
1588854900000|2020-05-07 12:35:00|1845|1842.5|1848|1846.5|1848|1846.5|1842|1840|27042
1588855200000|2020-05-07 12:40:00|1848.5|1847|1849|1848|1850|1848.5|1846.5|1845|9406
1588855500000|2020-05-07 12:45:00|1849.5|1848.5|1851|1850.5|1851.5|1850.5|1847.5|1847|27740
1588855800000|2020-05-07 12:50:00|1851.5|1851|1851|1849.5|1852.5|1851.5|1848.5|1847|14268
1588856100000|2020-05-07 12:55:00|1852|1849|1854.5|1853|1856|1854.5|1852|1849|9004
1588856400000|2020-05-07 13:00:00|1855|1853.5|1857.5|1855.5|1858.5|1856.5|1854|1853|14809
1588856700000|2020-05-07 13:05:00|1857|1855|1860|1858.5|1863.5|1861|1855|1854.5|13616
1588857000000|2020-05-07 13:10:00|1860.5|1859|1856.5|1855|1861|1859|1852.5|1851.5|23389
1588857300000|2020-05-07 13:15:00|1856|1855.5|1846|1844.5|1856.5|1855.5|1844.5|1843|103892
1588857600000|2020-05-07 13:20:00|1846.5|1845|1848.5|1847|1854|1852|1846.5|1845|25904
1588857900000|2020-05-07 13:25:00|1848|1846.5|1849.5|1847.5|1850|1849|1844.5|1843.5|13873
1588858200000|2020-05-07 13:30:00|1849|1848|1844|1843|1849.5|1848.5|1844|1843|13901
1588858500000|2020-05-07 13:35:00|1843.5|1843.5|1834.5|1832.5|1844|1843.5|1834.5|1832|19541
1588858800000|2020-05-07 13:40:00|1835|1834.5|1836.5|1835|1837|1835|1830|1828.5|14639
1588859100000|2020-05-07 13:45:00|1836|1834.5|1846.5|1844.5|1847|1846|1834.5|1833.5|33959
1588859400000|2020-05-07 13:50:00|1846|1845|1858.5|1856.5|1859|1857.5|1845.5|1844.5|32129
1588859700000|2020-05-07 13:55:00|1859|1857|1864.5|1862.5|1864.5|1862.5|1856.5|1854.5|27512
1588860000000|2020-05-07 14:00:00|1864|1863|1861.5|1860.5|1866|1864.5|1861.5|1860|13334
1588860300000|2020-05-07 14:05:00|1862|1861|1872|1870|1872.5|1870|1862|1861|26810
1588860600000|2020-05-07 14:10:00|1871.5|1870.5|1864|1863|1871.5|1870.5|1864|1862.5|19927
1588860900000|2020-05-07 14:15:00|1863.5|1862.5|1866|1865|1867.5|1866|1860|1859|18609
1588861200000|2020-05-07 14:20:00|1865.5|1864.5|1862|1861|1866|1865|1862|1861|17869
1588861500000|2020-05-07 14:25:00|1861.5|1861.5|1863.5|1862.5|1864|1863|1858.5|1857.5|20766
1588861800000|2020-05-07 14:30:00|1864|1863|1859.5|1857.5|1864|1863|1858|1857|25060
1588862100000|2020-05-07 14:35:00|1860|1858|1855.5|1854.5|1860|1859.5|1855|1854|30833
1588862400000|2020-05-07 14:40:00|1856|1855|1848.5|1847.5|1856|1855.5|1847|1845.5|25344
1588862700000|2020-05-07 14:45:00|1847.5|1847|1848|1847|1850.5|1849.5|1845.5|1843.5|22023
1588863000000|2020-05-07 14:50:00|1848.5|1847.5|1855.5|1854.5|1857|1855.5|1848.5|1847.5|24920
1588863300000|2020-05-07 14:55:00|1855|1854|1859.5|1858.5|1860|1859|1853|1851.5|42909
1588863600000|2020-05-07 15:00:00|1860|1859|1859.5|1859|1860.5|1859.5|1857|1856.5|60075
1588863900000|2020-05-07 15:05:00|1859|1858.5|1861|1859.5|1864|1863|1858.5|1857|34060
1588864200000|2020-05-07 15:10:00|1861.5|1860|1859.5|1858|1865|1864|1859|1858|52809
1588864500000|2020-05-07 15:15:00|1860|1858.5|1863.5|1862.5|1863.5|1862.5|1857.5|1857|40688
1588864800000|2020-05-07 15:20:00|1863|1863|1862|1861|1864.5|1863.5|1860.5|1859.5|50359
1588865100000|2020-05-07 15:25:00|1862.5|1861.5|1869|1868|1869.5|1868.5|1861.5|1860|73902
1589180400000|2020-05-11 07:00:00|1885.5|1870|1887.5|1875.5|1915.5|1907|1877.5|1870|36459
1589180700000|2020-05-11 07:05:00|1887|1876|1919.5|1912|1925|1918|1887|1876|33073
1589181000000|2020-05-11 07:10:00|1919|1912.5|1926.5|1920|1927|1920|1899.5|1894.5|36945
1589181300000|2020-05-11 07:15:00|1926|1920.5|1920.5|1916|1926.5|1922|1912|1907|37106
1589181600000|2020-05-11 07:20:00|1921.5|1916.5|1916.5|1911.5|1924.5|1918.5|1912|1908|21094
1589181900000|2020-05-11 07:25:00|1917.5|1912|1915|1912|1921|1918.5|1915|1912|19352
1589182200000|2020-05-11 07:30:00|1914.5|1912.5|1918.5|1916|1923.5|1920|1914|1911|25431
1589182500000|2020-05-11 07:35:00|1920|1916.5|1924|1921.5|1925|1922.5|1916.5|1915|12865
1589182800000|2020-05-11 07:40:00|1924.5|1922|1924|1922.5|1926.5|1924|1921|1918.5|34614
1589183100000|2020-05-11 07:45:00|1923.5|1921.5|1919|1915|1924|1921.5|1916.5|1915|16314
1589183400000|2020-05-11 07:50:00|1918.5|1914.5|1910.5|1909|1921|1918|1910|1907.5|17299
1589183700000|2020-05-11 07:55:00|1910|1907.5|1908|1906|1912|1909.5|1906|1904|14593
1589184000000|2020-05-11 08:00:00|1907.5|1905.5|1911.5|1910|1914|1912|1906|1905.5|29263
1589184300000|2020-05-11 08:05:00|1911|1909|1915.5|1913.5|1916|1914.5|1906.5|1905.5|12687
1589184600000|2020-05-11 08:10:00|1915|1913|1919.5|1916.5|1920.5|1919|1914.5|1913|8401
1589184900000|2020-05-11 08:15:00|1919|1917|1917|1915.5|1920.5|1918.5|1912.5|1910.5|18540
1589185200000|2020-05-11 08:20:00|1918|1916|1916|1915|1919|1917.5|1914|1912.5|11815
1589185500000|2020-05-11 08:25:00|1916.5|1915.5|1911.5|1909.5|1917|1916|1910.5|1909|39409
1589185800000|2020-05-11 08:30:00|1911|1909|1908|1906.5|1911|1910|1906|1904.5|27227
1589186100000|2020-05-11 08:35:00|1907.5|1906|1909|1906.5|1909.5|1908.5|1905.5|1904.5|25330
1589186400000|2020-05-11 08:40:00|1908.5|1907|1904.5|1902.5|1909|1907.5|1904|1902|18491
1589186700000|2020-05-11 08:45:00|1904|1902|1906.5|1905.5|1909.5|1907.5|1900.5|1899|19085
1589187000000|2020-05-11 08:50:00|1907|1906|1907.5|1906.5|1909|1908|1906|1904|16890
1589187300000|2020-05-11 08:55:00|1908|1907|1903.5|1903|1908.5|1907|1903.5|1903|9112
1589187600000|2020-05-11 09:00:00|1904.5|1903.5|1903.5|1901.5|1906|1905|1903|1901.5|14099
1589187900000|2020-05-11 09:05:00|1903|1902|1903|1902.5|1904|1903|1900.5|1900|10730
1589188200000|2020-05-11 09:10:00|1902.5|1902|1907.5|1906.5|1908.5|1906.5|1902.5|1900.5|12710
1589188500000|2020-05-11 09:15:00|1908|1907|1905.5|1905|1910.5|1910|1905.5|1905|12255
1589188800000|2020-05-11 09:20:00|1905|1904.5|1908|1907|1909|1908|1903.5|1902.5|16785
1589189100000|2020-05-11 09:25:00|1907.5|1906|1906|1904.5|1909|1906.5|1904.5|1904|11028
1589189400000|2020-05-11 09:30:00|1906.5|1905|1900.5|1900|1907|1905|1900.5|1900|20752
1589189700000|2020-05-11 09:35:00|1901|1899.5|1895.5|1892.5|1901|1900|1894|1892|31104
1589190000000|2020-05-11 09:40:00|1896|1893|1898|1896.5|1899.5|1898.5|1894.5|1893|21639
1589190300000|2020-05-11 09:45:00|1897.5|1897|1902.5|1901|1903.5|1902.5|1897|1896|27212
1589190600000|2020-05-11 09:50:00|1902|1900.5|1895.5|1894.5|1903|1902.5|1895|1894|19378
1589190900000|2020-05-11 09:55:00|1895|1895|1899.5|1898.5|1901.5|1900|1895|1895|10042
1589191200000|2020-05-11 10:00:00|1899|1898|1897.5|1896.5|1903.5|1902|1897.5|1895.5|24125
1589191500000|2020-05-11 10:05:00|1898|1897|1899.5|1899|1903|1901.5|1898|1896.5|13709
1589191800000|2020-05-11 10:10:00|1899|1898.5|1899.5|1899|1900.5|1899.5|1898|1897|14876
1589192100000|2020-05-11 10:15:00|1900|1898.5|1899.5|1898.5|1900|1899|1897.5|1896|8885
1589192400000|2020-05-11 10:20:00|1900.5|1899|1900.5|1899|1901|1900|1900|1898.5|5259
1589192700000|2020-05-11 10:25:00|1900|1898.5|1900.5|1899.5|1901|1900|1898.5|1897.5|10021
1589193000000|2020-05-11 10:30:00|1901|1900|1900|1898.5|1901|1900|1898.5|1897.5|15390
1589193300000|2020-05-11 10:35:00|1899.5|1898|1897|1896.5|1900|1899|1897|1895|17569
1589193600000|2020-05-11 10:40:00|1897.5|1897|1900|1899|1901|1900|1897|1896.5|37505
1589193900000|2020-05-11 10:45:00|1899.5|1898.5|1904|1902.5|1907|1905.5|1899|1898|22547
1589194200000|2020-05-11 10:50:00|1904.5|1903|1909|1907.5|1911|1909.5|1904|1903|20395
1589194500000|2020-05-11 10:55:00|1909.5|1907|1904.5|1903|1909.5|1907.5|1903.5|1902.5|16649
1589194800000|2020-05-11 11:00:00|1907.5|1902.5|1897.5|1895.5|1907.5|1902.5|1895|1894|21338
1589195100000|2020-05-11 11:05:00|1898.5|1895|1893.5|1892|1900|1898.5|1893.5|1892|11712
1589195400000|2020-05-11 11:10:00|1893|1891.5|1888|1887|1893|1891.5|1888|1886.5|11689
1589195700000|2020-05-11 11:15:00|1888.5|1887.5|1891.5|1889.5|1892|1889.5|1888|1886.5|11642
1589196000000|2020-05-11 11:20:00|1891|1888.5|1897|1895|1898|1896|1888.5|1886.5|22151
1589196300000|2020-05-11 11:25:00|1896.5|1895.5|1894|1892.5|1897|1895.5|1890.5|1889|7325
1589196600000|2020-05-11 11:30:00|1894.5|1892|1892.5|1891|1894.5|1892.5|1891.5|1889.5|4357
1589196900000|2020-05-11 11:35:00|1892|1890|1891.5|1890|1894.5|1892|1891|1889.5|3553
1589197200000|2020-05-11 11:40:00|1892|1890.5|1892.5|1891|1893|1892|1891.5|1889.5|6913
1589197500000|2020-05-11 11:45:00|1891.5|1890.5|1890.5|1889.5|1892.5|1891|1885.5|1884.5|26011
1589197800000|2020-05-11 11:50:00|1890|1889|1889.5|1888.5|1892|1889.5|1887.5|1887|7057
1589198100000|2020-05-11 11:55:00|1890.5|1889|1890.5|1889|1892|1891|1888.5|1888|18567
1589198400000|2020-05-11 12:00:00|1891|1889.5|1894|1892|1895|1893.5|1889.5|1888.5|12337
1589198700000|2020-05-11 12:05:00|1894.5|1892.5|1896|1894.5|1896|1894.5|1892|1890|5240
1589199000000|2020-05-11 12:10:00|1895.5|1894|1892.5|1891.5|1895.5|1894|1892.5|1891.5|13470
1589199300000|2020-05-11 12:15:00|1892|1891|1901|1899|1902|1900|1891|1889.5|14855
1589199600000|2020-05-11 12:20:00|1900.5|1898.5|1900.5|1898.5|1903.5|1903|1898|1896.5|12007
1589199900000|2020-05-11 12:25:00|1900|1899|1902.5|1901|1904|1903|1900|1899|6100
1589200200000|2020-05-11 12:30:00|1903|1901.5|1903|1901.5|1904.5|1903.5|1899.5|1899|11257
1589200500000|2020-05-11 12:35:00|1903.5|1902|1902.5|1901.5|1905.5|1904|1902|1900.5|5205
1589200800000|2020-05-11 12:40:00|1903|1901|1907|1905.5|1907.5|1905.5|1903|1901|5432
1589201100000|2020-05-11 12:45:00|1907.5|1906|1910|1908.5|1910|1909|1907|1906|13088
1589201400000|2020-05-11 12:50:00|1910.5|1909|1911|1910|1911|1910|1908|1907.5|15079
1589201700000|2020-05-11 12:55:00|1911.5|1910.5|1908|1907|1912|1911.5|1904.5|1903.5|14903
1589202000000|2020-05-11 13:00:00|1907.5|1907.5|1904|1902.5|1908|1907.5|1903.5|1902|8250
1589202300000|2020-05-11 13:05:00|1903.5|1903|1903|1902|1904|1903|1901|1900|12493
1589202600000|2020-05-11 13:10:00|1903.5|1902.5|1903|1902|1903.5|1902.5|1901.5|1900.5|5214
1589202900000|2020-05-11 13:15:00|1902.5|1901|1902.5|1900.5|1903.5|1902.5|1901.5|1900.5|14876
1589203200000|2020-05-11 13:20:00|1902|1901|1899.5|1898.5|1902.5|1901|1899.5|1898.5|7509
1589203500000|2020-05-11 13:25:00|1900|1899|1901.5|1900.5|1902.5|1901.5|1899.5|1899|9197
1589203800000|2020-05-11 13:30:00|1901|1900|1903|1901.5|1904|1902.5|1899|1898|15083
1589204100000|2020-05-11 13:35:00|1903.5|1902|1909|1908|1910.5|1909|1903|1901.5|16787
1589204400000|2020-05-11 13:40:00|1909.5|1908.5|1902|1900.5|1910|1908.5|1901.5|1900.5|22466
1589204700000|2020-05-11 13:45:00|1902.5|1901|1901.5|1900|1903|1901|1898|1897|16704
1589205000000|2020-05-11 13:50:00|1901|1900.5|1900.5|1899.5|1901.5|1901|1900.5|1899|10647
1589205300000|2020-05-11 13:55:00|1901|1900|1904.5|1903|1907|1904.5|1899|1898|17031
1589205600000|2020-05-11 14:00:00|1905|1903.5|1900.5|1899.5|1907|1905|1899.5|1898.5|27232
1589205900000|2020-05-11 14:05:00|1901|1900|1906|1904.5|1906.5|1904.5|1901|1899.5|12673
1589206200000|2020-05-11 14:10:00|1907|1905.5|1905|1903.5|1908|1907|1901|1900|31205
1589206500000|2020-05-11 14:15:00|1904.5|1904|1905|1904|1905.5|1904.5|1901.5|1900.5|13225
1589206800000|2020-05-11 14:20:00|1905.5|1904.5|1902|1900.5|1907.5|1906|1901|1900|32144
1589207100000|2020-05-11 14:25:00|1902.5|1901.5|1903|1902|1903.5|1902.5|1902|1901.5|5259
1589207400000|2020-05-11 14:30:00|1903.5|1902.5|1907|1905.5|1908|1907|1903|1901.5|90195
1589207700000|2020-05-11 14:35:00|1907.5|1906|1910|1909|1910.5|1909.5|1905|1904|42577
1589208000000|2020-05-11 14:40:00|1910.5|1909.5|1912.5|1911|1913.5|1911|1908|1907|40676
1589208300000|2020-05-11 14:45:00|1912|1910.5|1915.5|1914.5|1916|1914.5|1911|1909.5|11881
1589208600000|2020-05-11 14:50:00|1916|1915|1910.5|1909.5|1919|1918|1910|1909|56395
1589208900000|2020-05-11 14:55:00|1911|1910.5|1913.5|1913|1915|1914|1910|1909|17981
1589209200000|2020-05-11 15:00:00|1913|1912.5|1916.5|1915.5|1916.5|1915.5|1910.5|1909.5|12922
1589209500000|2020-05-11 15:05:00|1916|1916|1913.5|1912.5|1916|1916|1913|1912|18027
1589209800000|2020-05-11 15:10:00|1913|1912|1909|1908.5|1913.5|1912|1909|1908.5|20785
1589210100000|2020-05-11 15:15:00|1908.5|1908|1912.5|1911|1912.5|1912|1908.5|1908|19270
1589210400000|2020-05-11 15:20:00|1912|1911.5|1910|1909|1913|1912|1909|1908.5|33698
1589210700000|2020-05-11 15:25:00|1909.5|1909.5|1910.5|1908.5|1914.5|1914|1909.5|1908.5|71315
1589266800000|2020-05-12 07:00:00|1919.5|1915|1913.5|1902|1919.5|1915|1876|1860.5|36848
1589267100000|2020-05-12 07:05:00|1913|1902.5|1928|1918|1928.5|1918|1900.5|1895|32650
1589267400000|2020-05-12 07:10:00|1928.5|1918.5|1925.5|1918.5|1928.5|1920|1915|1911.5|13298
1589267700000|2020-05-12 07:15:00|1925|1919|1920.5|1917|1930.5|1924|1915|1913|85400
1589268000000|2020-05-12 07:20:00|1922|1917.5|1923|1921|1925|1923.5|1917.5|1915|20877
1589268300000|2020-05-12 07:25:00|1921.5|1921.5|1909|1907|1923.5|1921.5|1909|1907|34367
1589268600000|2020-05-12 07:30:00|1910|1907.5|1921.5|1919.5|1921.5|1919.5|1906.5|1904|33279
1589268900000|2020-05-12 07:35:00|1922|1920|1924|1922|1930|1928|1921|1918.5|20869
1589269200000|2020-05-12 07:40:00|1923.5|1921|1921.5|1919|1925|1922|1920|1917|9757
1589269500000|2020-05-12 07:45:00|1922|1919.5|1925.5|1922.5|1926|1924|1920|1918.5|12908
1589269800000|2020-05-12 07:50:00|1926|1923|1923.5|1922|1927|1925|1920|1918|15292
1589270100000|2020-05-12 07:55:00|1923|1921.5|1922.5|1920.5|1927.5|1925.5|1922|1920|24239
1589270400000|2020-05-12 08:00:00|1923|1921|1919.5|1918|1923.5|1921.5|1918.5|1916.5|13135
1589270700000|2020-05-12 08:05:00|1920.5|1918.5|1915|1913|1925.5|1924.5|1915|1913|16270
1589271000000|2020-05-12 08:10:00|1914.5|1912|1915.5|1913|1917.5|1915.5|1912|1910|7414
1589271300000|2020-05-12 08:15:00|1916.5|1913.5|1924|1922.5|1924|1922.5|1915|1912.5|10073
1589271600000|2020-05-12 08:20:00|1924.5|1923|1928.5|1927|1930.5|1929.5|1921|1919|70980
1589271900000|2020-05-12 08:25:00|1929.5|1927.5|1938.5|1936|1939|1937|1928.5|1926.5|60252
1589272200000|2020-05-12 08:30:00|1939|1936.5|1935|1932|1940|1938.5|1932|1930|23320
1589272500000|2020-05-12 08:35:00|1935.5|1932.5|1949|1947|1949|1947.5|1935|1932.5|40821
1589272800000|2020-05-12 08:40:00|1948.5|1946|1950|1948.5|1954.5|1952.5|1945|1944.5|21121
1589273100000|2020-05-12 08:45:00|1951|1949|1940|1937.5|1953.5|1950.5|1937|1935|21695
1589273400000|2020-05-12 08:50:00|1941|1938|1936|1934.5|1941|1939.5|1933.5|1931|17138
1589273700000|2020-05-12 08:55:00|1936.5|1935|1935|1933|1938|1935|1932|1931.5|12255
1589274000000|2020-05-12 09:00:00|1935.5|1933.5|1930|1927.5|1937|1935.5|1929|1927|61543
1589274300000|2020-05-12 09:05:00|1929.5|1927|1932.5|1929.5|1936.5|1934.5|1927|1925|22821
1589274600000|2020-05-12 09:10:00|1933.5|1930|1933|1930.5|1936|1934|1932|1929.5|31820
1589274900000|2020-05-12 09:15:00|1933.5|1931|1935|1932.5|1936|1932.5|1931.5|1930.5|17665
1589275200000|2020-05-12 09:20:00|1935.5|1933|1939.5|1937|1940.5|1938.5|1935.5|1933|30537
1589275500000|2020-05-12 09:25:00|1940|1937.5|1942.5|1941.5|1944.5|1942|1938.5|1936.5|10950
1589275800000|2020-05-12 09:30:00|1942|1940|1946|1944.5|1946.5|1944.5|1940|1938|9876
1589276100000|2020-05-12 09:35:00|1945.5|1944|1940.5|1938.5|1947.5|1946.5|1940|1937|91931
1589276400000|2020-05-12 09:40:00|1941|1939|1941.5|1939.5|1944.5|1942|1939|1938|11759
1589276700000|2020-05-12 09:45:00|1941|1939|1936|1934|1943.5|1942.5|1935.5|1933.5|15592
1589277000000|2020-05-12 09:50:00|1935.5|1933.5|1933.5|1931.5|1936.5|1933.5|1931.5|1929|8214
1589277300000|2020-05-12 09:55:00|1933|1932|1936|1935|1938.5|1936.5|1932|1931|13421
1589277600000|2020-05-12 10:00:00|1936.5|1935.5|1945|1943.5|1946|1943.5|1936|1935|10744
1589277900000|2020-05-12 10:05:00|1944|1944|1939|1936.5|1947|1945|1939|1936|7785
1589278200000|2020-05-12 10:10:00|1939.5|1937|1943.5|1942.5|1946|1943|1939.5|1937|5313
1589278500000|2020-05-12 10:15:00|1944|1943|1946|1944.5|1947|1945|1943|1940.5|8728
1589278800000|2020-05-12 10:20:00|1946.5|1946|1946|1944.5|1946.5|1946|1942.5|1941|27328
1589279100000|2020-05-12 10:25:00|1946.5|1945|1944|1942.5|1946.5|1945|1944|1942|5255
1589279400000|2020-05-12 10:30:00|1943.5|1942|1940|1938.5|1944|1942.5|1938.5|1936.5|11444
1589279700000|2020-05-12 10:35:00|1939.5|1938|1943|1942|1945|1943|1938|1937|7961
1589280000000|2020-05-12 10:40:00|1943.5|1942.5|1942.5|1941.5|1946.5|1945.5|1942.5|1941|20101
1589280300000|2020-05-12 10:45:00|1942|1942|1943.5|1941|1944.5|1942.5|1939|1938.5|5447
1589280600000|2020-05-12 10:50:00|1944.5|1941.5|1939.5|1938|1944.5|1942.5|1939.5|1938|34057
1589280900000|2020-05-12 10:55:00|1940|1938.5|1939|1937|1940|1939.5|1937|1935|21984
1589281200000|2020-05-12 11:00:00|1939.5|1935.5|1936|1935|1941|1938.5|1936|1935|11508
1589281500000|2020-05-12 11:05:00|1936.5|1935.5|1935.5|1933.5|1937.5|1936.5|1933|1932|8443
1589281800000|2020-05-12 11:10:00|1935|1934|1937|1936|1938.5|1937|1935|1934|202727
1589282100000|2020-05-12 11:15:00|1937.5|1936.5|1938.5|1937.5|1940|1938.5|1937|1936|24735
1589282400000|2020-05-12 11:20:00|1938|1937|1943.5|1942|1946.5|1944.5|1937.5|1937|50971
1589282700000|2020-05-12 11:25:00|1943|1942.5|1941|1940|1943.5|1942.5|1940.5|1939.5|53393
1589283000000|2020-05-12 11:30:00|1940.5|1939.5|1942.5|1942|1944|1942.5|1940.5|1939.5|73294
1589283300000|2020-05-12 11:35:00|1943.5|1941.5|1942.5|1941.5|1944|1942.5|1942.5|1941.5|6305
1589283600000|2020-05-12 11:40:00|1942|1942|1948|1947|1949|1947.5|1941.5|1941|14012
1589283900000|2020-05-12 11:45:00|1948.5|1947.5|1963.5|1960|1964.5|1960.5|1948.5|1947|11609
1589284200000|2020-05-12 11:50:00|1964|1960.5|1978.5|1975|1979.5|1975|1963|1960.5|12941
1589284500000|2020-05-12 11:55:00|1978|1974.5|1978.5|1976|1980|1978|1974.5|1973|21323
1589284800000|2020-05-12 12:00:00|1979|1976.5|1981|1979.5|1983.5|1982|1978|1976|25872
1589285100000|2020-05-12 12:05:00|1982|1980|1983.5|1981|1985.5|1983|1981|1980|6810
1589285400000|2020-05-12 12:10:00|1984|1981.5|1981.5|1979.5|1988.5|1987|1979.5|1979|72249
1589285700000|2020-05-12 12:15:00|1981|1979|1980.5|1979|1983|1981.5|1979.5|1978|7674
1589286000000|2020-05-12 12:20:00|1980|1978.5|1984|1981|1984.5|1981|1977|1975.5|29556
1589286300000|2020-05-12 12:25:00|1984.5|1981.5|1979.5|1977.5|1986.5|1984|1979|1977.5|11536
1589286600000|2020-05-12 12:30:00|1980.5|1978|1985|1983.5|1985|1983.5|1979|1977|13077
1589286900000|2020-05-12 12:35:00|1984.5|1983|1989.5|1987.5|1989.5|1987.5|1977.5|1975|72656
1589287200000|2020-05-12 12:40:00|1989|1988|1987|1985.5|1997.5|1995.5|1986.5|1984|21064
1589287500000|2020-05-12 12:45:00|1986.5|1984.5|1995|1992.5|1996|1993|1986|1984|51745
1589287800000|2020-05-12 12:50:00|1996|1993|1992|1990.5|1996|1993.5|1990.5|1988.5|24258
1589288100000|2020-05-12 12:55:00|1992.5|1991|1997.5|1996|1997.5|1996.5|1991.5|1990|54787
1589288400000|2020-05-12 13:00:00|1997|1996.5|1999|1996.5|1999.5|1998|1994.5|1992.5|103880
1589288700000|2020-05-12 13:05:00|1998.5|1997.5|1998.5|1997|2000|1998.5|1996.5|1994.5|10911
1589289000000|2020-05-12 13:10:00|1999|1997.5|2013|2010|2014|2010|1998.5|1997.5|29346
1589289300000|2020-05-12 13:15:00|2012|2009|2003|2001|2013|2009|2001|1998|44039
1589289600000|2020-05-12 13:20:00|2002|2002|2002|2000|2006|2003|2000|1998|32769
1589289900000|2020-05-12 13:25:00|2001|1999.5|2002|1999|2003|2001|2001|1999|241797
1589290200000|2020-05-12 13:30:00|2001|2000|2001|1998|2008|2005|1999.5|1997.5|40362
1589290500000|2020-05-12 13:35:00|1999.5|1999.5|1983|1981.5|2001|1999.5|1982|1980.5|18878
1589290800000|2020-05-12 13:40:00|1982.5|1981|1983|1981.5|1990|1987.5|1980|1979.5|40092
1589291100000|2020-05-12 13:45:00|1983.5|1982|1995|1993|1995|1993|1981.5|1980|17115
1589291400000|2020-05-12 13:50:00|1996|1993.5|1991|1989.5|1998.5|1996|1989.5|1988|23838
1589291700000|2020-05-12 13:55:00|1992|1990.5|1999|1996|2001|1998|1988|1987|83889
1589292000000|2020-05-12 14:00:00|1998.5|1997|1999|1997.5|2000|1998.5|1997|1995|39118
1589292300000|2020-05-12 14:05:00|1999.5|1998|1999.5|1997.5|2002|2001|1997|1996|47128
1589292600000|2020-05-12 14:10:00|1999|1998|1999.5|1997.5|2000|1999.5|1997|1995|224616
1589292900000|2020-05-12 14:15:00|1999|1998|2003|2002|2005|2003|1999|1998|31070
1589293200000|2020-05-12 14:20:00|2002|2001|1999|1998|2002|2001|1993|1992.5|30767
1589293500000|2020-05-12 14:25:00|1998.5|1997.5|1997|1995.5|1998.5|1997.5|1991.5|1990|21585
1589293800000|2020-05-12 14:30:00|1996.5|1996|2002|2001|2002|2001|1996.5|1996|24351
1589294100000|2020-05-12 14:35:00|2001|2000|2003|2001|2005|2003|2001|2000|31673
1589294400000|2020-05-12 14:40:00|2002|2002|2001|1999|2011|2009|2001|1999|30413
1589294700000|2020-05-12 14:45:00|2002|2000|2003|2002|2004|2003|2001|1999|21633
1589295000000|2020-05-12 14:50:00|2004|2003|2004|2003|2006|2004|1999.5|1998.5|44860
1589295300000|2020-05-12 14:55:00|2003|2002|2008|2007|2011|2010|2002|2001|43990
1589295600000|2020-05-12 15:00:00|2010|2006|2008|2007|2010|2007|2002|2001|74405
1589295900000|2020-05-12 15:05:00|2009|2008|2012|2011|2016|2014|2008|2007|57031
1589296200000|2020-05-12 15:10:00|2011|2010|2018|2016|2020|2019|2010|2008|154841
1589296500000|2020-05-12 15:15:00|2017|2017|2030|2028|2030|2029|2017|2016|45586
1589296800000|2020-05-12 15:20:00|2029|2027|2033|2031|2038|2036|2028|2027|108736
1589297100000|2020-05-12 15:25:00|2032|2030|2042|2038|2042|2041|2029|2028|129686
1589353200000|2020-05-13 07:00:00|2051|2046|2070|2060|2090|2081|2051|2042|42991
1589353500000|2020-05-13 07:05:00|2069|2061|2071|2063|2082|2075|2061|2052|43058
1589353800000|2020-05-13 07:10:00|2072|2064|2065|2062|2077|2074|2051|2050|61779
1589354100000|2020-05-13 07:15:00|2064|2063|2067|2065|2070|2068|2059|2056|22930
1589354400000|2020-05-13 07:20:00|2066|2064|2071|2070|2073|2070|2056|2053|33469
1589354700000|2020-05-13 07:25:00|2072|2071|2065|2063|2077|2074|2054|2052|47903
1589355000000|2020-05-13 07:30:00|2064|2062|2063|2060|2068|2065|2059|2058|27665
1589355300000|2020-05-13 07:35:00|2062|2061|2061|2060|2065|2064|2052|2051|74132
1589355600000|2020-05-13 07:40:00|2062|2061|2062|2060|2064|2062|2058|2057|29878
1589355900000|2020-05-13 07:45:00|2061|2059|2064|2062|2064|2062|2052|2051|42778
1589356200000|2020-05-13 07:50:00|2062|2061|2053|2052|2062|2061|2052|2050|36398
1589356500000|2020-05-13 07:55:00|2052|2051|2058|2056|2061|2060|2052|2051|23432
1589356800000|2020-05-13 08:00:00|2059|2057|2061|2060|2062|2060|2053|2051|100184
1589357100000|2020-05-13 08:05:00|2060|2059|2055|2053|2061|2059|2054|2053|21591
1589357400000|2020-05-13 08:10:00|2056|2054|2052|2050|2061|2060|2043|2042|107349
1589357700000|2020-05-13 08:15:00|2053|2051|2051|2047|2054|2052|2043|2040|38891
1589358000000|2020-05-13 08:20:00|2050|2049|2052|2049|2052|2051|2049|2046|24276
1589358300000|2020-05-13 08:25:00|2051|2048|2050|2048|2058|2056|2050|2048|26205
1589358600000|2020-05-13 08:30:00|2051|2049|2028|2025|2051|2049|2026|2025|40345
1589358900000|2020-05-13 08:35:00|2027|2024|2004|2001|2028|2025|2002|1997|212894
1589359200000|2020-05-13 08:40:00|2005|2000|1990.5|1986.5|2005|2002|1982|1981|40283
1589359500000|2020-05-13 08:45:00|1991|1987|1995.5|1991.5|2000|1997.5|1988|1985.5|41017
1589359800000|2020-05-13 08:50:00|1996|1992|2007|2003|2008|2005|1996|1991.5|19336
1589360100000|2020-05-13 08:55:00|2006|2002|2003|1999.5|2006|2002|1999.5|1998|10736
1589360400000|2020-05-13 09:00:00|2004|2000|2009|2005|2013|2011|2003|2000|16066
1589360700000|2020-05-13 09:05:00|2010|2006|2014|2012|2014|2013|2009|2006|10872
1589361000000|2020-05-13 09:10:00|2015|2013|2029|2027|2032|2030|2014|2013|16772
1589361300000|2020-05-13 09:15:00|2030|2028|2038|2037|2042|2040|2030|2027|20857
1589361600000|2020-05-13 09:20:00|2036|2036|2030|2027|2036|2036|2030|2026|10853
1589361900000|2020-05-13 09:25:00|2029|2028|2031|2029|2031|2029|2028|2026|5982
1589362200000|2020-05-13 09:30:00|2030|2027|2032|2028|2032|2029|2027|2026|10750
1589362500000|2020-05-13 09:35:00|2031|2029|2023|2021|2031|2030|2022|2020|8483
1589362800000|2020-05-13 09:40:00|2024|2022|2025|2023|2027|2025|2024|2022|4445
1589363100000|2020-05-13 09:45:00|2024||2024||2025||2024||2408
1589363400000|2020-05-13 09:50:00|2025|2024|2032|2030|2033|2031|2025|2023|13410
1589363700000|2020-05-13 09:55:00|2031|2029|2028|2026|2032|2029|2027|2025|3855
1589364000000|2020-05-13 10:00:00|2027|2027|2027|2025|2028|2027|2023|2021|14779
1589364300000|2020-05-13 10:05:00|2026|2026|2027|2025|2028|2026|2024|2022|3858
1589364600000|2020-05-13 10:10:00|2028|2026|2029|2027|2030|2028|2027|2026|9520
1589364900000|2020-05-13 10:15:00|2030|2028|2030|2028|2032|2031|2030|2027|7243
1589365200000|2020-05-13 10:20:00|2029|2029|2041|2039|2041|2039|2025|2024|101952
1589365500000|2020-05-13 10:25:00|2040|2040|2045|2042|2045|2043|2040|2039|7024
1589365800000|2020-05-13 10:30:00|2046|2043|2049|2046|2049|2047|2044|2043|12058
1589366100000|2020-05-13 10:35:00|2050|2047|2049|2047|2052|2050|2049|2046|7133
1589366400000|2020-05-13 10:40:00|2048|2046|2045|2042|2048|2046|2040|2038|10796
1589366700000|2020-05-13 10:45:00|2043|2043|2041|2038|2043|2043|2041|2038|4563
1589367000000|2020-05-13 10:50:00|2040|2039|2043|2041|2044|2041|2040|2038|7963
1589367300000|2020-05-13 10:55:00|2044|2042|2051|2048|2052|2051|2044|2042|16399
1589367600000|2020-05-13 11:00:00|2052|2049|2051|2048|2052|2051|2051|2048|6949
1589367900000|2020-05-13 11:05:00|2052|2049|2058|2056|2060|2058|2052|2049|24999
1589368200000|2020-05-13 11:10:00|2057|2055|2058|2057|2060|2058|2055|2053|12955
1589368500000|2020-05-13 11:15:00|2059|2056|2063|2062|2064|2062|2059|2056|7862
1589368800000|2020-05-13 11:20:00|2062|2061|2064|2063|2068|2065|2062|2060|7140
1589369100000|2020-05-13 11:25:00|2065|2064|2069|2067|2069|2068|2065|2064|17143
1589369400000|2020-05-13 11:30:00|2068|2066|2064|2062|2068|2067|2064|2062|20170
1589369700000|2020-05-13 11:35:00|2065|2063|2063|2061|2065|2063|2062|2060|8971
1589370000000|2020-05-13 11:40:00|2062|2060|2059|2057|2062|2060|2059|2057|7506
1589370300000|2020-05-13 11:45:00|2058|2058|2062|2060|2062|2061|2057|2056|14206
1589370600000|2020-05-13 11:50:00|2063|2061|2061|2059|2064|2063|2061|2059|17870
1589370900000|2020-05-13 11:55:00|2062|2060|2067|2065|2068|2066|2060|2058|226437
1589371200000|2020-05-13 12:00:00|2066|2064|2067|2065|2068|2066|2063|2062|126972
1589371500000|2020-05-13 12:05:00|2066|2064|2066|2063|2071|2068|2064|2063|7812
1589371800000|2020-05-13 12:10:00|2067|2064|2070|2068|2070|2069|2067|2064|2413
1589372100000|2020-05-13 12:15:00|2071|2069|2073|2071|2076|2074|2071|2069|10576
1589372400000|2020-05-13 12:20:00|2074|2072|2074|2073|2079|2077|2074|2072|11855
1589372700000|2020-05-13 12:25:00|2075|2074|2076|2074|2076|2074|2074|2073|13827
1589373000000|2020-05-13 12:30:00|2077|2075|2089|2087|2090|2089|2076|2075|44843
1589373300000|2020-05-13 12:35:00|2088|2086|2094|2091|2095|2092|2087|2085|11791
1589373600000|2020-05-13 12:40:00|2095|2092|2090|2088|2096|2094|2089|2087|9098
1589373900000|2020-05-13 12:45:00|2091|2089|2094|2092|2095|2093|2090|2088|13834
1589374200000|2020-05-13 12:50:00|2093|2091|2090|2088|2093|2091|2087|2085|32377
1589374500000|2020-05-13 12:55:00|2089|2087|2097|2093|2098|2096|2084|2082|33779
1589374800000|2020-05-13 13:00:00|2096|2094|2083|2081|2096|2094|2082|2081|22039
1589375100000|2020-05-13 13:05:00|2084|2082|2086|2084|2086|2084|2076|2075|21368
1589375400000|2020-05-13 13:10:00|2085|2083|2085|2082|2086|2085|2082|2080|26499
1589375700000|2020-05-13 13:15:00|2086|2083|2083|2082|2088|2086|2083|2082|12894
1589376000000|2020-05-13 13:20:00|2084|2083|2086|2084|2088|2086|2083|2081|12746
1589376300000|2020-05-13 13:25:00|2087|2085|2081|2079|2091|2089|2080|2079|25527
1589376600000|2020-05-13 13:30:00|2080|2078|2078|2076|2084|2082|2075|2073|30542
1589376900000|2020-05-13 13:35:00|2079|2077|2079|2077|2083|2081|2077|2075|34806
1589377200000|2020-05-13 13:40:00|2080|2078|2088|2086|2092|2089|2078|2077|67941
1589377500000|2020-05-13 13:45:00|2087|2085|2076|2075|2088|2087|2074|2071|34596
1589377800000|2020-05-13 13:50:00|2078|2076|2084|2082|2087|2086|2076|2075|19175
1589378100000|2020-05-13 13:55:00|2083|2083|2083|2081|2087|2085|2081|2079|27330
1589378400000|2020-05-13 14:00:00|2081|2080|2099|2098|2100|2099|2081|2080|20722
1589378700000|2020-05-13 14:05:00|2100|2099|2092|2090|2105|2103|2092|2090|42704
1589379000000|2020-05-13 14:10:00|2093|2091|2098|2097|2099|2098|2092|2090|36712
1589379300000|2020-05-13 14:15:00|2099|2098|2111|2109|2113|2112|2098|2097|22433
1589379600000|2020-05-13 14:20:00|2110|2108|2108|2106|2111|2109|2106|2105|27043
1589379900000|2020-05-13 14:25:00|2107|2105|2099|2097|2107|2106|2098|2097|31161
1589380200000|2020-05-13 14:30:00|2098|2096|2086|2084|2099|2096|2083|2082|37807
1589380500000|2020-05-13 14:35:00|2087|2085|2083|2081|2089|2088|2081|2080|33504
1589380800000|2020-05-13 14:40:00|2082|2080|2088|2087|2093|2090|2079|2077|308391
1589381100000|2020-05-13 14:45:00|2087|2086|2088|2086|2092|2091|2085|2083|216915
1589381400000|2020-05-13 14:50:00|2089|2087|2088|2086|2093|2091|2084|2082|47093
1589381700000|2020-05-13 14:55:00|2089|2087|2099|2097|2102|2100|2089|2087|31848
1589382000000|2020-05-13 15:00:00|2098|2098|2093|2091|2100|2098|2089|2088|71038
1589382300000|2020-05-13 15:05:00|2092|2090|2095|2093|2097|2096|2087|2086|49964
1589382600000|2020-05-13 15:10:00|2096|2094|2102|2100|2102|2100|2091|2090|56658
1589382900000|2020-05-13 15:15:00|2101|2099|2098|2097|2102|2101|2095|2094|57147
1589383200000|2020-05-13 15:20:00|2097|2096|2096|2095|2101|2100|2095|2094|63077
1589383500000|2020-05-13 15:25:00|2095|2094|2098|2095|2098|2096|2087|2085|96130
1589439600000|2020-05-14 07:00:00|2099|2079|2120|2113|2130|2121|2085|2071|44518
1589439900000|2020-05-14 07:05:00|2119|2114|2085|2076|2125|2116|2079|2076|40462
1589440200000|2020-05-14 07:10:00|2086|2077|2094|2087|2109|2101|2086|2077|14907
1589440500000|2020-05-14 07:15:00|2096|2086|2098|2093|2100|2094|2092|2085|10868
1589440800000|2020-05-14 07:20:00|2099|2094|2077|2074|2099|2095|2074|2070|14475
1589441100000|2020-05-14 07:25:00|2076|2073|2089|2087|2095|2090|2073|2070|28479
1589441400000|2020-05-14 07:30:00|2088|2086|2086|2084|2100|2098|2083|2080|40263
1589441700000|2020-05-14 07:35:00|2087|2085|2074|2072|2092|2091|2073|2069|21058
1589442000000|2020-05-14 07:40:00|2075|2073|2067|2064|2076|2075|2061|2059|40563
1589442300000|2020-05-14 07:45:00|2066|2063|2061|2058|2067|2066|2059|2056|41227
1589442600000|2020-05-14 07:50:00|2060|2059|2059|2056|2066|2064|2059|2056|28532
1589442900000|2020-05-14 07:55:00|2058|2055|2061|2058|2062|2061|2053|2051|37368
1589443200000|2020-05-14 08:00:00|2060|2059|2066|2064|2067|2065|2053|2052|24482
1589443500000|2020-05-14 08:05:00|2067|2063|2059|2055|2067|2065|2057|2055|31619
1589443800000|2020-05-14 08:10:00|2058|2054|2055|2053|2058|2055|2050|2047|35428
1589444100000|2020-05-14 08:15:00|2054|2052|2056|2053|2061|2059|2053|2051|27135
1589444400000|2020-05-14 08:20:00|2055|2052|2043|2041|2055|2054|2041|2040|59005
1589444700000|2020-05-14 08:25:00|2042|2040|2037|2033|2042|2041|2036|2033|43855
1589445000000|2020-05-14 08:30:00|2036|2032|2046|2043|2047|2046|2032|2030|37157
1589445300000|2020-05-14 08:35:00|2047|2042|2044|2041|2052|2050|2044|2041|25747
1589445600000|2020-05-14 08:40:00|2043|2040|2039|2036|2045|2043|2037|2036|19880
1589445900000|2020-05-14 08:45:00|2038|2037|2058|2055|2058|2056|2038|2037|15068
1589446200000|2020-05-14 08:50:00|2057|2056|2052|2050|2057|2056|2051|2048|9949
1589446500000|2020-05-14 08:55:00|2051|2051|2045|2043|2052|2051|2044|2041|30831
1589446800000|2020-05-14 09:00:00|2046|2044|2044|2041|2047|2046|2041|2040|27072
1589447100000|2020-05-14 09:05:00|2045|2042|2042|2040|2046|2044|2037|2036|22673
1589447400000|2020-05-14 09:10:00|2041|2041|2033|2031|2041|2041|2031|2030|15802
1589447700000|2020-05-14 09:15:00|2035|2032|2028|2026|2035|2033|2027|2025|19030
1589448000000|2020-05-14 09:20:00|2027|2027|2027|2025|2030|2029|2025|2023|30309
1589448300000|2020-05-14 09:25:00|2028|2026|2035|2033|2035|2033|2026|2024|8133
1589448600000|2020-05-14 09:30:00|2036|2032|2036|2034|2038|2036|2034|2032|21579
1589448900000|2020-05-14 09:35:00|2035|2033|2036|2033|2036|2034|2027|2024|39961
1589449200000|2020-05-14 09:40:00|2037|2034|2033|2031|2037|2035|2030|2028|9840
1589449500000|2020-05-14 09:45:00|2032|2030|2029|2026|2032|2030|2026|2024|9157
1589449800000|2020-05-14 09:50:00|2028|2027|2030|2028|2035|2033|2027|2027|4538
1589450100000|2020-05-14 09:55:00|2029|2029|2031|2029|2033|2031|2029|2028|5142
1589450400000|2020-05-14 10:00:00|2032|2030|2027|2025|2035|2033|2027|2025|14002
1589450700000|2020-05-14 10:05:00|2028|2026|2025|2023|2032|2030|2025|2023|17158
1589451000000|2020-05-14 10:10:00|2024|2022|2025|2023|2025|2024|2023|2021|5744
1589451300000|2020-05-14 10:15:00|2024|2024|2019|2017|2024|2024|2017|2015|18348
1589451600000|2020-05-14 10:20:00|2020|2018|2020|2016|2020|2018|2015|2012|11418
1589451900000|2020-05-14 10:25:00|2019|2018|2021|2019|2023|2021|2018|2016|7261
1589452200000|2020-05-14 10:30:00|2020|2018|2018|2016|2022|2019|2018|2016|7926
1589452500000|2020-05-14 10:35:00|2019|2017|2020|2017|2022|2020|2017|2016|8042
1589452800000|2020-05-14 10:40:00|2019|2018|2016|2014|2019|2018|2016|2014|6139
1589453100000|2020-05-14 10:45:00|2017|2015|2017|2015|2020|2017|2014|2011|14305
1589453400000|2020-05-14 10:50:00|2018|2016|2011|2009|2018|2017|2011|2008|8469
1589453700000|2020-05-14 10:55:00|2013|2010|2009|2007|2014|2012|2009|2006|18706
1589454000000|2020-05-14 11:00:00|2010|2005|2009|2007|2012|2009|2007|2005|10934
1589454300000|2020-05-14 11:05:00|2008|2006|2012|2010|2013|2012|2007|2005|10474
1589454600000|2020-05-14 11:10:00|2013|2011|2013|2011|2016|2015|2007|2005|16632
1589454900000|2020-05-14 11:15:00|2012|2010|2002|2000|2013|2012|2002|2000|19670
1589455200000|2020-05-14 11:20:00|2004|2001|2005|2003|2005|2003|2002|2000|2962
1589455500000|2020-05-14 11:25:00|2004|2002|2004|2001|2008|2007|2001|2000|18698
1589455800000|2020-05-14 11:30:00|2003|2003|1999.5|1997|2005|2003|1998|1996.5|23312
1589456100000|2020-05-14 11:35:00|1999|1997.5|1999|1997|1999.5|1998.5|1996.5|1995|9966
1589456400000|2020-05-14 11:40:00|1998.5|1996|1987.5|1986|1998.5|1996|1987|1984.5|45729
1589456700000|2020-05-14 11:45:00|1987|1986.5|1982.5|1981|1987.5|1986.5|1981|1980.5|39454
1589457000000|2020-05-14 11:50:00|1984|1981.5|1983|1980.5|1989.5|1988.5|1978|1977|36968
1589457300000|2020-05-14 11:55:00|1982.5|1981|1983.5|1982.5|1985.5|1983.5|1982|1981|7383
1589457600000|2020-05-14 12:00:00|1984|1983|1981|1979|1985.5|1984.5|1977.5|1976.5|25771
1589457900000|2020-05-14 12:05:00|1980.5|1978.5|1979.5|1977.5|1981.5|1980|1975|1974.5|18483
1589458200000|2020-05-14 12:10:00|1979|1977|1973.5|1972|1979.5|1978|1968.5|1967|31179
1589458500000|2020-05-14 12:15:00|1973|1972.5|1969|1967.5|1974|1972.5|1968|1967.5|21070
1589458800000|2020-05-14 12:20:00|1968.5|1968|1976.5|1975|1977|1976|1968|1966.5|32428
1589459100000|2020-05-14 12:25:00|1977|1975.5|1979.5|1976|1985|1983.5|1977|1975.5|10604
1589459400000|2020-05-14 12:30:00|1980|1977|1971.5|1969|1982.5|1980|1971.5|1968.5|15350
1589459700000|2020-05-14 12:35:00|1971|1968.5|1965|1964|1973.5|1972|1964.5|1963.5|17548
1589460000000|2020-05-14 12:40:00|1964.5|1963.5|1948|1947|1965.5|1964.5|1948|1947|63116
1589460300000|2020-05-14 12:45:00|1948.5|1947.5|1944|1943|1954|1951.5|1943.5|1942|39377
1589460600000|2020-05-14 12:50:00|1944.5|1943.5|1943.5|1942.5|1949.5|1947.5|1942|1941|30670
1589460900000|2020-05-14 12:55:00|1944.5|1943|1937.5|1936|1945.5|1944.5|1936|1934.5|26352
1589461200000|2020-05-14 13:00:00|1937|1936.5|1942.5|1940.5|1945.5|1943.5|1935.5|1935|31886
1589461500000|2020-05-14 13:05:00|1941|1940|1930.5|1929|1942.5|1941.5|1927|1925.5|52159
1589461800000|2020-05-14 13:10:00|1929|1928.5|1931.5|1930|1934.5|1933|1927|1926.5|16292
1589462100000|2020-05-14 13:15:00|1932|1931|1935|1933.5|1935|1934|1927.5|1927|22861
1589462400000|2020-05-14 13:20:00|1934.5|1932.5|1933|1931|1936.5|1935|1931|1930|11080
1589462700000|2020-05-14 13:25:00|1932.5|1931.5|1940|1939|1943|1942|1931.5|1931|32320
1589463000000|2020-05-14 13:30:00|1940.5|1939.5|1954|1952|1954|1952|1937.5|1936|25298
1589463300000|2020-05-14 13:35:00|1953.5|1951.5|1966.5|1965|1971|1969.5|1953.5|1951.5|29512
1589463600000|2020-05-14 13:40:00|1967|1965.5|1970|1968|1972|1970|1965|1962.5|12805
1589463900000|2020-05-14 13:45:00|1969.5|1967|1962.5|1960.5|1970|1967|1960.5|1960|13675
1589464200000|2020-05-14 13:50:00|1963|1961|1960|1958|1964|1962.5|1959.5|1958|34036
1589464500000|2020-05-14 13:55:00|1959.5|1959|1957|1956|1964.5|1963|1957|1956|33440
1589464800000|2020-05-14 14:00:00|1957.5|1956.5|1948.5|1946.5|1959.5|1958|1945.5|1945|33965
1589465100000|2020-05-14 14:05:00|1948|1946|1949.5|1946.5|1950.5|1950|1943|1941|37138
1589465400000|2020-05-14 14:10:00|1950|1947|1951.5|1950|1952|1950.5|1942.5|1941|76701
1589465700000|2020-05-14 14:15:00|1951|1950.5|1946|1945|1951.5|1950.5|1942.5|1941|29859
1589466000000|2020-05-14 14:20:00|1946.5|1945.5|1939.5|1938.5|1949|1948.5|1939|1938|31303
1589466300000|2020-05-14 14:25:00|1939|1938|1939.5|1938.5|1942|1940|1936|1935|27575
1589466600000|2020-05-14 14:30:00|1939|1939|1941.5|1940.5|1943|1942.5|1937|1935.5|39447
1589466900000|2020-05-14 14:35:00|1941|1940|1942.5|1941|1943|1942|1934.5|1934|49938
1589467200000|2020-05-14 14:40:00|1942|1940.5|1943|1941.5|1945.5|1944.5|1940|1938.5|18081
1589467500000|2020-05-14 14:45:00|1942.5|1942|1943|1942|1948|1947.5|1941.5|1940|24271
1589467800000|2020-05-14 14:50:00|1942.5|1941|1943.5|1942|1945|1944.5|1940|1939|34287
1589468100000|2020-05-14 14:55:00|1943|1941.5|1936|1935|1944.5|1944|1936|1935|38788
1589468400000|2020-05-14 15:00:00|1936.5|1936|1935|1934|1938.5|1938|1932|1931|32988
1589468700000|2020-05-14 15:05:00|1934|1933.5|1934|1933|1935.5|1934|1932|1931.5|52479
1589469000000|2020-05-14 15:10:00|1933.5|1932.5|1939.5|1938.5|1940|1938.5|1933.5|1931.5|48997
1589469300000|2020-05-14 15:15:00|1940|1939|1948.5|1947.5|1950|1948.5|1940|1939|35855
1589469600000|2020-05-14 15:20:00|1948|1948|1948|1947|1951.5|1950|1946.5|1945|33765
1589469900000|2020-05-14 15:25:00|1948.5|1948|1950|1947.5|1952|1951.5|1943.5|1941.5|52831
1589526000000|2020-05-15 07:00:00|1965|1957|2006|1987|2009|2000|1965|1957|30991
1589526300000|2020-05-15 07:05:00|2005|1987.5|1981|1973|2005|1989.5|1966.5|1960|15534
1589526600000|2020-05-15 07:10:00|1981.5|1976|1978|1975|1987|1985|1974|1971|16741
1589526900000|2020-05-15 07:15:00|1977.5|1975.5|2000|1995.5|2000|1996.5|1977.5|1975.5|28603
1589527200000|2020-05-15 07:20:00|2001|1996|1988.5|1984.5|2009|2006|1988.5|1984|30746
1589527500000|2020-05-15 07:25:00|1988|1985|1983.5|1979|1988.5|1987|1975.5|1973|30523
1589527800000|2020-05-15 07:30:00|1983|1979.5|1977.5|1975.5|1984|1980|1977.5|1974|12010
1589528100000|2020-05-15 07:35:00|1977|1975|1976|1974.5|1987.5|1985.5|1975.5|1974|21896
1589528400000|2020-05-15 07:40:00|1975.5|1974|1972|1970|1980|1978|1972|1970|22667
1589528700000|2020-05-15 07:45:00|1972.5|1970.5|1978.5|1977|1983.5|1980.5|1972.5|1970.5|24336
1589529000000|2020-05-15 07:50:00|1979|1979|1966|1963|1983.5|1981.5|1963|1960.5|27930
1589529300000|2020-05-15 07:55:00|1965.5|1962.5|1948.5|1943.5|1966.5|1964.5|1932.5|1926.5|38199
1589529600000|2020-05-15 08:00:00|1948|1948|1950|1944.5|1950.5|1948|1948|1943.5|3055
1589529900000|2020-05-15 08:05:00|1949.5|1945|1939.5|1936|1949.5|1945|1938|1933|12203
1589530200000|2020-05-15 08:10:00|1940|1936.5|1939.5|1935|1944.5|1942|1938|1932.5|13611
1589530500000|2020-05-15 08:15:00|1941|1935.5|1942.5|1937|1942.5|1940|1939.5|1934|14725
1589530800000|2020-05-15 08:20:00|1941.5|1937.5|1943.5|1939|1949.5|1948|1941|1937.5|16098
1589531100000|2020-05-15 08:25:00|1943|1938|1936.5|1931.5|1943|1942|1936.5|1931.5|16086
1589531400000|2020-05-15 08:30:00|1933.5|1932.5|1933|1931.5|1938|1936.5|1933|1931.5|14201
1589531700000|2020-05-15 08:35:00|1933.5|1932|1943.5|1941|1944.5|1941|1932.5|1930|31956
1589532000000|2020-05-15 08:40:00|1944|1941.5|1950|1946.5|1950|1946.5|1944|1941.5|6986
1589532300000|2020-05-15 08:45:00|1949.5|1947|1940.5|1937.5|1951.5|1950|1940.5|1937.5|11368
1589532600000|2020-05-15 08:50:00|1941|1938|1947.5|1945|1951|1948|1940.5|1938|8395
1589532900000|2020-05-15 08:55:00|1947|1945.5|1938|1936|1948.5|1946.5|1938|1935.5|17816
1589533200000|2020-05-15 09:00:00|1938.5|1935.5|1945|1943|1945.5|1944|1936|1935.5|16795
1589533500000|2020-05-15 09:05:00|1944.5|1942.5|1944.5|1941.5|1947.5|1946|1939|1936.5|20253
1589534100000|2020-05-15 09:15:00|1946.5|1941|1934.5|1932|1946.5|1941.5|1930|1927.5|43286
1589534400000|2020-05-15 09:20:00|1934|1932.5|1951.5|1949|1952|1950|1934|1932.5|21196
1589534700000|2020-05-15 09:25:00|1951|1948.5|1942.5|1940|1951|1949.5|1942.5|1940|14159
1589535000000|2020-05-15 09:30:00|1941.5|1939.5|1938.5|1936.5|1946|1943.5|1938.5|1936.5|24103
1589535300000|2020-05-15 09:35:00|1938|1937|1946|1943.5|1946|1943.5|1938|1934.5|18431
1589535600000|2020-05-15 09:40:00|1946.5|1944|1945|1943|1948.5|1945|1943|1941.5|18066
1589535900000|2020-05-15 09:45:00|1944|1942.5|1941.5|1939.5|1944|1943|1938|1936|17603
1589536200000|2020-05-15 09:50:00|1942|1940|1941.5|1939.5|1942|1941.5|1940.5|1939|19402
1589536500000|2020-05-15 09:55:00|1941|1939|1939.5|1938|1943|1941.5|1936|1934|36084
1589536800000|2020-05-15 10:00:00|1940.5|1938.5|1941|1939.5|1944|1942.5|1939|1938|17471
1589537100000|2020-05-15 10:05:00|1940.5|1939|1935.5|1934|1940.5|1939|1934|1933|14901
1589537400000|2020-05-15 10:10:00|1935|1933.5|1934.5|1932.5|1937|1936|1934.5|1932|8328
1589537700000|2020-05-15 10:15:00|1935.5|1933|1935.5|1932.5|1937|1935|1930|1928|10507
1589538000000|2020-05-15 10:20:00|1935|1933|1933|1932|1935.5|1934|1931.5|1929.5|15450
1589538300000|2020-05-15 10:25:00|1933.5|1932.5|1931|1929.5|1935.5|1934|1931|1929.5|12894
1589538600000|2020-05-15 10:30:00|1931.5|1930|1929|1927.5|1932|1930.5|1926.5|1925|17377
1589538900000|2020-05-15 10:35:00|1930|1928|1927.5|1925|1930.5|1928.5|1926|1925|23341
1589539200000|2020-05-15 10:40:00|1927|1924.5|1924.5|1923|1929|1927.5|1924|1922|26181
1589539500000|2020-05-15 10:45:00|1925|1923.5|1924.5|1923.5|1927|1925.5|1923|1921.5|15827
1589539800000|2020-05-15 10:50:00|1925|1924|1924.5|1923|1927|1925.5|1923.5|1922.5|32024
1589540100000|2020-05-15 10:55:00|1924|1924|1925|1924|1927|1926|1923.5|1922.5|16091
1589540400000|2020-05-15 11:00:00|1926|1924.5|1920|1917.5|1927|1925|1916.5|1915|95543
1589540700000|2020-05-15 11:05:00|1920.5|1919|1921|1919|1927|1925.5|1920|1918.5|48982
1589541000000|2020-05-15 11:10:00|1920.5|1918.5|1915|1913.5|1920.5|1918.5|1915|1913.5|23522
1589541300000|2020-05-15 11:15:00|1914.5|1913|1913.5|1912|1915|1913.5|1906.5|1906|32110
1589541600000|2020-05-15 11:20:00|1913|1912.5|1915|1912|1917.5|1915.5|1912|1911.5|9770
1589541900000|2020-05-15 11:25:00|1914.5|1913|1922.5|1921|1923|1922|1914|1912.5|6969
1589542200000|2020-05-15 11:30:00|1922|1921.5|1923|1921.5|1924.5|1923.5|1919.5|1918|22164
1589542500000|2020-05-15 11:35:00|1921.5|1921|1919.5|1918|1924|1923|1918.5|1917.5|13027
1589542800000|2020-05-15 11:40:00|1919|1917.5|1920|1919|1921.5|1920.5|1917.5|1916.5|16668
1589543100000|2020-05-15 11:45:00|1920.5|1919.5|1920.5|1918.5|1921|1920.5|1917.5|1915.5|7829
1589543400000|2020-05-15 11:50:00|1921.5|1919|1918.5|1917|1922.5|1921|1918|1917|10350
1589543700000|2020-05-15 11:55:00|1919|1917.5|1921.5|1920.5|1923.5|1922.5|1919|1917|15213
1589544000000|2020-05-15 12:00:00|1923|1920|1924|1923.5|1926.5|1925.5|1921.5|1920|14242
1589544300000|2020-05-15 12:05:00|1924.5|1924|1924.5|1923.5|1927|1925.5|1923|1921.5|14057
1589544600000|2020-05-15 12:10:00|1924|1923|1921.5|1919.5|1924|1923|1920|1919|10878
1589544900000|2020-05-15 12:15:00|1921|1920|1919.5|1918|1921.5|1920.5|1919|1918|12004
1589545200000|2020-05-15 12:20:00|1920|1918.5|1916|1914.5|1921|1919.5|1916|1914.5|10202
1589545500000|2020-05-15 12:25:00|1915.5|1915|1919.5|1917|1921.5|1919.5|1915.5|1914.5|6651
1589545800000|2020-05-15 12:30:00|1919|1916.5|1917|1915.5|1920.5|1919|1917|1915.5|9924
1589546100000|2020-05-15 12:35:00|1917.5|1916|1918.5|1917|1923.5|1921.5|1917.5|1916|21742
1589546400000|2020-05-15 12:40:00|1919|1917.5|1914|1912.5|1919.5|1918|1912|1911.5|12367
1589546700000|2020-05-15 12:45:00|1914.5|1913|1915.5|1914|1917|1915.5|1913.5|1912.5|8618
1589547000000|2020-05-15 12:50:00|1915|1914.5|1914.5|1912.5|1916|1915|1913|1912|14841
1589547300000|2020-05-15 12:55:00|1914|1913|1915.5|1914.5|1916.5|1915|1913|1912.5|9797
1589547600000|2020-05-15 13:00:00|1916|1915|1912.5|1911.5|1916.5|1915.5|1912.5|1911.5|12773
1589547900000|2020-05-15 13:05:00|1912|1912|1909|1907.5|1914|1913|1908.5|1907.5|18797
1589548200000|2020-05-15 13:10:00|1908.5|1908|1909.5|1908.5|1910.5|1909.5|1908|1907|9764
1589548500000|2020-05-15 13:15:00|1909|1908|1908|1906.5|1911|1910|1907.5|1906|21164
1589548800000|2020-05-15 13:20:00|1907.5|1906|1907.5|1905.5|1908|1907.5|1905|1904|18860
1589549100000|2020-05-15 13:25:00|1908|1906|1910|1907.5|1910|1907.5|1906|1905|21442
1589549400000|2020-05-15 13:30:00|1909.5|1908|1918.5|1917.5|1921.5|1920.5|1909|1908|40594
1589549700000|2020-05-15 13:35:00|1918|1918|1928.5|1927|1929.5|1928|1918|1917.5|32058
1589550000000|2020-05-15 13:40:00|1928|1926|1941.5|1940|1941.5|1940.5|1927|1926|59012
1589550300000|2020-05-15 13:45:00|1942.5|1940.5|1950|1948|1952|1951.5|1942.5|1940.5|22779
1589550600000|2020-05-15 13:50:00|1949.5|1948.5|1947|1945.5|1951|1948.5|1946|1945|11368
1589550900000|2020-05-15 13:55:00|1946.5|1945|1950|1948|1951.5|1949.5|1946|1944.5|12622
1589551200000|2020-05-15 14:00:00|1950.5|1948.5|1948|1946|1955.5|1953.5|1947.5|1946|17320
1589551500000|2020-05-15 14:05:00|1947.5|1946.5|1933.5|1931.5|1950|1947.5|1933|1931.5|43300
1589551800000|2020-05-15 14:10:00|1933|1931|1926.5|1924.5|1933|1931|1922|1921|48167
1589552100000|2020-05-15 14:15:00|1926|1925|1925.5|1924|1931|1929.5|1924.5|1923.5|26319
1589552400000|2020-05-15 14:20:00|1925|1923.5|1931|1929.5|1931|1929.5|1922|1921|18590
1589552700000|2020-05-15 14:25:00|1932|1930|1929.5|1927|1939|1936.5|1929.5|1927|18324
1589553000000|2020-05-15 14:30:00|1930|1926.5|1923.5|1922|1933.5|1930.5|1921.5|1920.5|28659
1589553300000|2020-05-15 14:35:00|1923|1922.5|1927.5|1926|1929|1928|1923|1922|11612
1589553600000|2020-05-15 14:40:00|1927|1926.5|1924|1922|1927|1926.5|1920|1919.5|22444
1589553900000|2020-05-15 14:45:00|1924.5|1922.5|1925|1923|1927|1926|1919|1918|28736
1589554200000|2020-05-15 14:50:00|1925.5|1923.5|1929|1927.5|1932|1929.5|1924.5|1923.5|21740
1589554500000|2020-05-15 14:55:00|1929.5|1928|1929.5|1928|1933|1931.5|1925|1924.5|21302
1589554800000|2020-05-15 15:00:00|1929|1927.5|1939|1937.5|1940|1937.5|1928|1926.5|42606
1589555100000|2020-05-15 15:05:00|1938.5|1938|1939.5|1938|1940|1939.5|1938|1937.5|9905
1589555400000|2020-05-15 15:10:00|1940|1938.5|1937.5|1935.5|1943|1942|1935.5|1935|47483
1589555700000|2020-05-15 15:15:00|1937|1936|1950.5|1949|1950.5|1950|1937|1935.5|29507
1589556000000|2020-05-15 15:20:00|1950|1949.5|1951.5|1950|1959.5|1958|1950|1948.5|35865
1589556300000|2020-05-15 15:25:00|1952|1950.5|1951.5|1949|1955.5|1955|1948.5|1946.5|51479
1589785200000|2020-05-18 07:00:00|1983|1962.5|1962.5|1952.5|1983|1971.5|1942.5|1940.5|28294
1589785500000|2020-05-18 07:05:00|1962|1953|1948|1941.5|1962.5|1958|1944|1941.5|21819
1589785800000|2020-05-18 07:10:00|1947.5|1941|1938|1933|1947.5|1941|1934.5|1928.5|9219
1589786100000|2020-05-18 07:15:00|1937.5|1932.5|1937.5|1934.5|1938|1936.5|1935.5|1929|6409
1589786400000|2020-05-18 07:20:00|1938|1934|1932|1926.5|1941|1938|1932|1926|7182
1589786700000|2020-05-18 07:25:00|1927.5|1927|1918.5|1914.5|1930.5|1928|1918.5|1914|21470
1589787000000|2020-05-18 07:30:00|1918|1915|1920|1917|1920.5|1917.5|1913.5|1910|15567
1589787300000|2020-05-18 07:35:00|1919.5|1916.5|1916|1911|1919.5|1916.5|1914|1910.5|4147
1589787600000|2020-05-18 07:40:00|1915.5|1911.5|1911|1906|1916.5|1912.5|1911|1905.5|7720
1589787900000|2020-05-18 07:45:00|1910|1905.5|1906|1904|1910|1906|1900|1898.5|32551
1589788200000|2020-05-18 07:50:00|1906.5|1904.5|1911|1907.5|1912|1910|1905.5|1903|11966
1589788500000|2020-05-18 07:55:00|1911.5|1908|1911.5|1908|1916|1913.5|1910.5|1907.5|10408
1589788800000|2020-05-18 08:00:00|1911|1907|1906|1902.5|1911.5|1909.5|1905.5|1901.5|16103
1589789100000|2020-05-18 08:05:00|1907.5|1902|1904.5|1901.5|1911|1907.5|1904.5|1900.5|4203
1589789400000|2020-05-18 08:10:00|1905.5|1902.5|1907.5|1904.5|1910.5|1906.5|1905.5|1902.5|5603
1589789700000|2020-05-18 08:15:00|1909|1905|1913|1909.5|1914.5|1911|1909|1905|10666
1589790000000|2020-05-18 08:20:00|1912.5|1909|1915.5|1912.5|1916|1914|1910.5|1907|10809
1589790300000|2020-05-18 08:25:00|1916|1913|1921.5|1918.5|1924.5|1923.5|1916|1913|13865
1589790600000|2020-05-18 08:30:00|1921|1919|1920.5|1919|1924.5|1923.5|1918.5|1917|7325
1589790900000|2020-05-18 08:35:00|1920|1918|1923.5|1922|1923.5|1922|1917|1916|9898
1589791200000|2020-05-18 08:40:00|1924.5|1922.5|1929|1927.5|1929.5|1928|1920.5|1918|37217
1589791500000|2020-05-18 08:45:00|1929.5|1928|1930.5|1928.5|1932|1931|1929.5|1927|10765
1589791800000|2020-05-18 08:50:00|1930|1928|1933|1931.5|1933|1931.5|1929.5|1927|3910
1589792100000|2020-05-18 08:55:00|1932.5|1931|1940|1938.5|1940|1938.5|1930|1929|34444
1589792400000|2020-05-18 09:00:00|1940.5|1939|1943|1941|1943|1941|1939|1937.5|3800
1589792700000|2020-05-18 09:05:00|1944|1941.5|1940|1938|1944|1942.5|1940|1938|3270
1589793000000|2020-05-18 09:10:00|1940.5|1937.5|1941.5|1939.5|1947|1945|1940.5|1937|6532
1589793300000|2020-05-18 09:15:00|1943|1940|1943|1941.5|1946.5|1945|1943|1940|5707
1589793600000|2020-05-18 09:20:00|1942.5|1942|1951|1949.5|1951|1949.5|1942.5|1942|9766
1589793900000|2020-05-18 09:25:00|1951.5|1950|1946|1944|1952.5|1951|1945.5|1944|8127
1589794200000|2020-05-18 09:30:00|1945.5|1944.5|1950|1948|1950|1948|1945.5|1944.5|4852
1589794500000|2020-05-18 09:35:00|1949.5|1947.5|1946|1944|1949.5|1947.5|1946|1944|1747
1589794800000|2020-05-18 09:40:00|1945.5|1944.5|1946|1944|1949.5|1948|1945|1943.5|10957
1589795100000|2020-05-18 09:45:00|1945.5|1943.5|1943.5|1942.5|1945.5|1944.5|1943|1941.5|3644
1589795400000|2020-05-18 09:50:00|1943|1942|1943.5|1942.5|1944.5|1943.5|1942|1940|6526
1589795700000|2020-05-18 09:55:00|1943|1941.5|1939|1938|1945|1944|1939|1936.5|10680
1589796000000|2020-05-18 10:00:00|1939.5|1938.5|1938.5|1937|1942|1940.5|1937.5|1936|4160
1589796300000|2020-05-18 10:05:00|1939|1937.5|1941|1939|1941|1939.5|1939|1937|1678
1589796600000|2020-05-18 10:10:00|1941.5|1939.5|1934|1932.5|1942.5|1940.5|1934|1932|8539
1589796900000|2020-05-18 10:15:00|1934.5|1933|1930.5|1928.5|1937|1935.5|1930.5|1927.5|14002
1589797200000|2020-05-18 10:20:00|1931|1929|1937|1935|1937.5|1935|1930.5|1929|10454
1589797500000|2020-05-18 10:25:00|1936.5|1934.5|1935.5|1934.5|1936.5|1935|1933|1931|7514
1589797800000|2020-05-18 10:30:00|1935|1934|1935.5|1932.5|1938.5|1937|1934.5|1932.5|5471
1589798100000|2020-05-18 10:35:00|1935|1933|1939.5|1938|1939.5|1938.5|1934.5|1933|1740
1589798400000|2020-05-18 10:40:00|1940|1938.5|1938.5|1936.5|1940.5|1939|1937|1935|5255
1589798700000|2020-05-18 10:45:00|1938|1937|1938.5|1937|1939.5|1937.5|1937|1935.5|3306
1589799000000|2020-05-18 10:50:00|1939.5|1937.5|1936|1934.5|1940|1939.5|1935.5|1934.5|7359
1589799300000|2020-05-18 10:55:00|1935.5|1935|1936.5|1936|1937.5|1936|1935|1933.5|3901
1589799600000|2020-05-18 11:00:00|1936|1935|1934.5|1932|1936|1935|1934|1932|5542
1589799900000|2020-05-18 11:05:00|1935|1932.5|1938|1936.5|1938|1936.5|1935|1932.5|1353
1589800200000|2020-05-18 11:10:00|1937.5|1935.5|1936|1934|1937.5|1936|1934.5|1933|4507
1589800500000|2020-05-18 11:15:00|1937|1934.5|1934.5|1933|1937.5|1937|1934|1933|11301
1589800800000|2020-05-18 11:20:00|1934|1932.5|1933|1931.5|1934.5|1933|1931.5|1931|3675
1589801100000|2020-05-18 11:25:00|1932.5|1931|1934|1933|1934.5|1933.5|1931.5|1930.5|1635
1589801400000|2020-05-18 11:30:00|1934.5|1933.5|1932.5|1931.5|1935|1934|1932|1931|5282
1589801700000|2020-05-18 11:35:00|1933|1932|1935.5|1934|1935.5|1934|1932|1931|6375
1589802000000|2020-05-18 11:40:00|1935|1933.5|1933.5|1931.5|1935|1933.5|1932|1931.5|4982
1589802300000|2020-05-18 11:45:00|1933|1932|1931.5|1929.5|1934|1933.5|1930|1929.5|7231
1589802600000|2020-05-18 11:50:00|1930.5|1929|1925.5|1924|1931.5|1929|1924|1923|13203
1589802900000|2020-05-18 11:55:00|1925|1923.5|1926.5|1925.5|1927.5|1926.5|1924.5|1923|6733
1589803200000|2020-05-18 12:00:00|1927|1926|1928.5|1927.5|1934|1932.5|1926.5|1925.5|13332
1589803500000|2020-05-18 12:05:00|1929.5|1928|1927|1926.5|1930|1929|1926.5|1925.5|8056
1589803800000|2020-05-18 12:10:00|1926.5|1926|1924.5|1923.5|1928|1926.5|1924.5|1923|9911
1589804100000|2020-05-18 12:15:00|1925|1924|1924.5|1923|1925.5|1924|1920|1919.5|9413
1589804400000|2020-05-18 12:20:00|1924|1922.5|1928.5|1928|1932|1930|1922.5|1921.5|11109
1589804700000|2020-05-18 12:25:00|1929|1928.5|1928|1926.5|1931.5|1930|1928|1926.5|4388
1589805000000|2020-05-18 12:30:00|1927.5|1927|1928.5|1926.5|1929.5|1928|1927|1926.5|2909
1589805300000|2020-05-18 12:35:00|1926.5|1926|1925.5|1924.5|1929.5|1927.5|1925.5|1924|10567
1589805600000|2020-05-18 12:40:00|1926|1925|1928|1926.5|1928|1926.5|1925|1924.5|7977
1589805900000|2020-05-18 12:45:00|1928.5|1927|1927.5|1926.5|1928.5|1927.5|1925|1924|7242
1589806200000|2020-05-18 12:50:00|1928|1927|1926|1924.5|1934|1932|1925|1924.5|20766
1589806500000|2020-05-18 12:55:00|1925.5|1924|1930.5|1929.5|1931|1929.5|1924|1923.5|10131
1589806800000|2020-05-18 13:00:00|1931|1930|1927.5|1927|1931|1930.5|1927.5|1926|5523
1589807100000|2020-05-18 13:05:00|1928|1927.5|1929.5|1928|1931.5|1930|1927.5|1926.5|16866
1589807400000|2020-05-18 13:10:00|1929|1928.5|1931.5|1930|1933|1931|1929|1928|5347
1589807700000|2020-05-18 13:15:00|1932|1930.5|1931.5|1929.5|1933|1931.5|1928.5|1927.5|11554
1589808000000|2020-05-18 13:20:00|1931|1930|1928|1927|1931.5|1930|1927.5|1927|24998
1589808300000|2020-05-18 13:25:00|1928.5|1927.5|1926|1925|1930|1928.5|1925.5|1924.5|14744
1589808600000|2020-05-18 13:30:00|1925.5|1924.5|1922|1920|1927.5|1926.5|1922|1920|12372
1589808900000|2020-05-18 13:35:00|1923|1920.5|1922|1920.5|1923.5|1922|1921|1920|12658
1589809200000|2020-05-18 13:40:00|1922.5|1921|1921.5|1920|1923.5|1922.5|1920|1919|24775
1589809500000|2020-05-18 13:45:00|1920.5|1920.5|1917.5|1916.5|1922|1920.5|1917.5|1916.5|15308
1589809800000|2020-05-18 13:50:00|1917|1916|1917|1915.5|1917|1916|1914.5|1913|32847
1589810100000|2020-05-18 13:55:00|1916.5|1915|1911.5|1910.5|1916.5|1915.5|1911.5|1910|25511
1589810400000|2020-05-18 14:00:00|1911|1910|1911.5|1910|1913|1912.5|1909.5|1907.5|26078
1589810700000|2020-05-18 14:05:00|1912|1910.5|1921.5|1920|1922|1920.5|1912|1910.5|13948
1589811000000|2020-05-18 14:10:00|1921|1919.5|1915|1914|1921|1919.5|1914.5|1914|9720
1589811300000|2020-05-18 14:15:00|1915.5|1914.5|1914|1912|1918|1917.5|1912|1911.5|32609
1589811600000|2020-05-18 14:20:00|1913.5|1912.5|1911|1910|1915|1913.5|1907.5|1906.5|23719
1589811900000|2020-05-18 14:25:00|1910.5|1910.5|1906.5|1905.5|1912|1911.5|1906|1905|41543
1589812200000|2020-05-18 14:30:00|1906|1905|1900|1899.5|1906|1905.5|1900|1899|44047
1589812500000|2020-05-18 14:35:00|1901|1899|1903.5|1902.5|1903.5|1903|1899.5|1898.5|22812
1589812800000|2020-05-18 14:40:00|1903|1901.5|1907.5|1906.5|1912.5|1911|1901.5|1900.5|42848
1589813100000|2020-05-18 14:45:00|1907|1906|1909.5|1908|1913.5|1911.5|1903.5|1903|63676
1589813400000|2020-05-18 14:50:00|1910|1908.5|1907.5|1905.5|1912.5|1911.5|1905.5|1904.5|64855
1589813700000|2020-05-18 14:55:00|1906.5|1905|1910.5|1909.5|1911|1910|1905.5|1904.5|31049
1589814000000|2020-05-18 15:00:00|1911|1910|1912|1911|1915|1913.5|1908|1906.5|22683
1589814300000|2020-05-18 15:05:00|1911.5|1910.5|1916|1915|1917|1915.5|1910|1909.5|14949
1589814600000|2020-05-18 15:10:00|1915.5|1914.5|1912|1911.5|1916|1915|1908.5|1908|43869
1589814900000|2020-05-18 15:15:00|1912.5|1911|1915.5|1914.5|1917|1916|1912.5|1911|17208
1589815200000|2020-05-18 15:20:00|1915|1913.5|1914.5|1913.5|1915.5|1914.5|1912|1911.5|32823
1589815500000|2020-05-18 15:25:00|1915|1914|1914.5|1912.5|1917.5|1915.5|1911.5|1910.5|61909
1589871600000|2020-05-19 07:00:00|1913.5|1910.5|1911.5|1903.5|1926.5|1919.5|1902|1891.5|29365
1589871900000|2020-05-19 07:05:00|1911|1904|1921.5|1915.5|1921.5|1915.5|1900.5|1896|21079
1589872200000|2020-05-19 07:10:00|1922.5|1916|1914.5|1908.5|1924.5|1922|1912|1908|9854
1589872500000|2020-05-19 07:15:00|1914|1909|1917|1914.5|1917.5|1915.5|1912.5|1907|5410
1589872800000|2020-05-19 07:20:00|1916.5|1913|1909.5|1906|1916.5|1913|1909|1904.5|8339
1589873100000|2020-05-19 07:25:00|1909|1906.5|1922.5|1920|1922.5|1920|1908.5|1906|17407
1589873400000|2020-05-19 07:30:00|1921.5|1920.5|1923|1920|1924.5|1920.5|1914|1911.5|16217
1589873700000|2020-05-19 07:35:00|1924|1920.5|1926|1922.5|1927|1925|1922.5|1920|8171
1589874000000|2020-05-19 07:40:00|1925.5|1922|1918|1916|1925.5|1922|1917|1914|12881
1589874300000|2020-05-19 07:45:00|1917.5|1915.5|1925|1923|1927|1926|1917.5|1913.5|12697
1589874600000|2020-05-19 07:50:00|1924.5|1922.5|1925.5|1923.5|1927.5|1925.5|1924.5|1921.5|3103
1589874900000|2020-05-19 07:55:00|1926|1924|1911|1910|1926.5|1925|1911|1910|15300
1589875200000|2020-05-19 08:00:00|1910.5|1910.5|1913.5|1910|1915.5|1913|1909.5|1907.5|15617
1589875500000|2020-05-19 08:05:00|1912.5|1909|1908|1906.5|1913.5|1912|1906.5|1904.5|22482
1589875800000|2020-05-19 08:10:00|1907.5|1907|1914|1912.5|1914.5|1913.5|1907.5|1906|12635
1589876100000|2020-05-19 08:15:00|1914.5|1912|1912|1910.5|1915|1913.5|1909.5|1908.5|29514
1589876400000|2020-05-19 08:20:00|1911.5|1910|1905.5|1904.5|1912|1911|1905.5|1904.5|15129
1589876700000|2020-05-19 08:25:00|1904.5|1904|1902.5|1900.5|1907|1906.5|1901.5|1899.5|18582
1589877000000|2020-05-19 08:30:00|1903|1900|1902|1901|1906|1903.5|1901.5|1900|13924
1589877300000|2020-05-19 08:35:00|1902.5|1901.5|1908|1906.5|1911.5|1910.5|1902|1901|22866
1589877600000|2020-05-19 08:40:00|1909|1907|1904.5|1903|1910|1909|1902.5|1901.5|14699
1589877900000|2020-05-19 08:45:00|1904|1902.5|1899|1897.5|1904|1903.5|1897|1896|19499
1589878200000|2020-05-19 08:50:00|1898.5|1897|1900|1898|1900.5|1899.5|1896.5|1895.5|13501
1589878500000|2020-05-19 08:55:00|1899|1898.5|1891|1889|1901.5|1900|1890.5|1888.5|16155
1589878800000|2020-05-19 09:00:00|1892|1889.5|1894.5|1892|1894.5|1893.5|1890.5|1889.5|14760
1589879100000|2020-05-19 09:05:00|1894|1892.5|1902|1900.5|1905|1904|1893|1891|90245
1589879400000|2020-05-19 09:10:00|1902.5|1901|1915.5|1914|1916|1915|1902.5|1901|19369
1589879700000|2020-05-19 09:15:00|1916|1914.5|1915.5|1914|1917.5|1916.5|1910|1909|15534
1589880000000|2020-05-19 09:20:00|1914.5|1914.5|1912.5|1911|1914.5|1914.5|1910.5|1908|10898
1589880300000|2020-05-19 09:25:00|1912|1910.5|1914.5|1912.5|1914.5|1912.5|1909|1908|10801
1589880600000|2020-05-19 09:30:00|1914|1913|1910|1908|1914.5|1913|1908.5|1905.5|11706
1589880900000|2020-05-19 09:35:00|1910.5|1908.5|1915.5|1914|1916.5|1915.5|1910.5|1908.5|16902
1589881200000|2020-05-19 09:40:00|1916|1915|1909|1908|1918|1917|1908.5|1907|34079
1589881500000|2020-05-19 09:45:00|1909.5|1908.5|1912|1911|1913|1911.5|1909.5|1908.5|4184
1589881800000|2020-05-19 09:50:00|1913|1911.5|1918|1916|1918|1916|1911.5|1910.5|6799
1589882100000|2020-05-19 09:55:00|1918.5|1916.5|1920|1919|1921|1919.5|1915.5|1915|12665
1589882400000|2020-05-19 10:00:00|1919.5|1918.5|1918|1916.5|1925|1922.5|1918|1916|24603
1589882700000|2020-05-19 10:05:00|1917.5|1916|1935.5|1932.5|1937.5|1932.5|1909|1907.5|67036
1589883000000|2020-05-19 10:10:00|1935|1933|1944|1940.5|1945|1940.5|1935|1931.5|23457
1589883300000|2020-05-19 10:15:00|1944.5|1941|1951|1945.5|1956|1951.5|1944|1941|22656
1589883600000|2020-05-19 10:20:00|1950|1946.5|1948|1945.5|1953|1950|1948|1944.5|13692
1589883900000|2020-05-19 10:25:00|1947.5|1946|1943|1938.5|1948|1946|1938.5|1937|28903
1589884200000|2020-05-19 10:30:00|1942.5|1939|1942|1939|1943|1941.5|1940.5|1937|8449
1589884500000|2020-05-19 10:35:00|1941.5|1938.5|1937.5|1935.5|1941.5|1939.5|1937|1935|16528
1589884800000|2020-05-19 10:40:00|1938|1936|1938.5|1935|1943.5|1943|1938|1935|17732
1589885100000|2020-05-19 10:45:00|1938|1934.5|1933|1929.5|1938|1935|1931|1926.5|8337
1589885400000|2020-05-19 10:50:00|1932.5|1929|1938|1936|1939|1937.5|1932.5|1928.5|9111
1589885700000|2020-05-19 10:55:00|1937.5|1935.5|1935.5|1933.5|1937.5|1935.5|1932|1929.5|7587
1589886000000|2020-05-19 11:00:00|1939|1934|1933.5|1932|1939|1935|1933.5|1931|3929
1589886300000|2020-05-19 11:05:00|1933|1931|1929.5|1927|1933|1931|1925|1923.5|7464
1589886600000|2020-05-19 11:10:00|1929|1926.5|1920.5|1919.5|1929|1926.5|1920.5|1919.5|6575
1589886900000|2020-05-19 11:15:00|1920|1919|1919.5|1917.5|1921|1920|1918.5|1917.5|9039
1589887200000|2020-05-19 11:20:00|1920|1918|1917.5|1915.5|1923|1920.5|1917|1915.5|7304
1589887500000|2020-05-19 11:25:00|1917|1916|1919|1917|1923.5|1922|1917|1916|3970
1589887800000|2020-05-19 11:30:00|1919.5|1917.5|1919|1917.5|1921.5|1920|1918.5|1916.5|21918
1589888100000|2020-05-19 11:35:00|1919.5|1918|1921.5|1920|1922.5|1921|1919.5|1918|3949
1589888400000|2020-05-19 11:40:00|1921|1920.5|1921|1919.5|1921.5|1920.5|1920|1918|3063
1589888700000|2020-05-19 11:45:00|1920.5|1919|1923|1922|1923.5|1922.5|1919|1918|3607
1589889000000|2020-05-19 11:50:00|1922.5|1921.5|1917.5|1915.5|1923|1921.5|1917|1915.5|9285
1589889300000|2020-05-19 11:55:00|1918|1916|1924|1923|1924.5|1923.5|1917.5|1916|12748
1589889600000|2020-05-19 12:00:00|1924.5|1923.5|1921|1919.5|1925.5|1924.5|1920|1918.5|9738
1589889900000|2020-05-19 12:05:00|1921.5|1920|1918.5|1917|1922|1921|1917.5|1917|15338
1589890200000|2020-05-19 12:10:00|1919|1917.5|1923|1921.5|1923.5|1922.5|1919|1917.5|3606
1589890500000|2020-05-19 12:15:00|1922.5|1922.5|1925.5|1924|1926.5|1925|1922.5|1921|3899
1589890800000|2020-05-19 12:20:00|1926|1924.5|1927.5|1926.5|1930|1929|1926|1924.5|8420
1589891100000|2020-05-19 12:25:00|1928.5|1927|1919.5|1918.5|1932|1931.5|1919.5|1918.5|27667
1589891400000|2020-05-19 12:30:00|1920|1919|1919.5|1917.5|1923.5|1921|1919.5|1917.5|20645
1589891700000|2020-05-19 12:35:00|1919|1916.5|1920.5|1919|1921.5|1920|1916|1915.5|10123
1589892000000|2020-05-19 12:40:00|1920|1919.5|1921.5|1920|1921.5|1920.5|1920|1919.5|1139
1589892300000|2020-05-19 12:45:00|1921|1920.5|1918|1916.5|1921.5|1920.5|1917.5|1916|5294
1589892600000|2020-05-19 12:50:00|1917.5|1916|1920|1919|1921.5|1920|1917|1916|4134
1589892900000|2020-05-19 12:55:00|1920.5|1919.5|1920.5|1919|1921|1920|1919|1918.5|5316
1589893200000|2020-05-19 13:00:00|1920|1918.5|1915|1914|1920.5|1919|1914.5|1914|9055
1589893500000|2020-05-19 13:05:00|1914.5|1913.5|1913.5|1912.5|1915.5|1914.5|1912|1911|5368
1589893800000|2020-05-19 13:10:00|1914|1913|1913|1912|1914.5|1913.5|1911|1910.5|9423
1589894100000|2020-05-19 13:15:00|1913.5|1911.5|1909|1908|1913.5|1912|1909|1908|12357
1589894400000|2020-05-19 13:20:00|1908.5|1908.5|1909|1908|1912|1910.5|1908.5|1907.5|8330
1589894700000|2020-05-19 13:25:00|1909.5|1908.5|1909.5|1908|1911.5|1910|1908.5|1907.5|10461
1589895000000|2020-05-19 13:30:00|1908.5|1907.5|1909.5|1908.5|1912|1910|1904|1903|60713
1589895300000|2020-05-19 13:35:00|1910|1909|1918.5|1917|1919|1918|1909.5|1908.5|21470
1589895600000|2020-05-19 13:40:00|1918|1917.5|1913|1912|1921.5|1921|1912|1911|28082
1589895900000|2020-05-19 13:45:00|1912.5|1912.5|1923.5|1923|1923.5|1923|1912.5|1912|13292
1589896200000|2020-05-19 13:50:00|1924|1922|1924.5|1923|1925.5|1924|1922|1921.5|8182
1589896500000|2020-05-19 13:55:00|1924|1922.5|1919.5|1917|1924|1922.5|1912.5|1911.5|33435
1589896800000|2020-05-19 14:00:00|1919|1916.5|1920.5|1919|1924.5|1923|1915.5|1915|42591
1589897100000|2020-05-19 14:05:00|1920|1918.5|1917.5|1916|1923|1921|1916|1915.5|18390
1589897400000|2020-05-19 14:10:00|1918|1915.5|1922.5|1920.5|1924.5|1923|1918|1915.5|13491
1589897700000|2020-05-19 14:15:00|1922|1921|1928|1926.5|1931|1928.5|1922|1921|11678
1589898000000|2020-05-19 14:20:00|1928.5|1927|1927.5|1926.5|1934.5|1932.5|1927|1926.5|18645
1589898300000|2020-05-19 14:25:00|1927|1926|1929.5|1928|1929.5|1928|1924|1923|16340
1589898600000|2020-05-19 14:30:00|1929|1927|1930|1928|1935.5|1934|1926.5|1925.5|16233
1589898900000|2020-05-19 14:35:00|1931|1928.5|1937|1936|1938|1936.5|1931|1928.5|13636
1589899200000|2020-05-19 14:40:00|1936.5|1935.5|1937.5|1935.5|1938|1937|1931.5|1930.5|17430
1589899500000|2020-05-19 14:45:00|1937|1936|1933.5|1932|1937|1936|1926.5|1925.5|66560
1589899800000|2020-05-19 14:50:00|1934|1932.5|1936.5|1934|1938|1937|1928.5|1927.5|25411
1589900100000|2020-05-19 14:55:00|1936|1934.5|1944|1942.5|1944|1942.5|1935|1934.5|34143
1589900400000|2020-05-19 15:00:00|1943.5|1943|1943|1941.5|1944|1943.5|1940|1938.5|27964
1589900700000|2020-05-19 15:05:00|1942.5|1940.5|1943|1941|1949.5|1948|1941.5|1940.5|44445
1589901000000|2020-05-19 15:10:00|1943.5|1941.5|1944|1942.5|1946|1945|1942|1941|53673
1589901300000|2020-05-19 15:15:00|1943.5|1941.5|1947.5|1946.5|1949|1947|1941|1939|41161
1589901600000|2020-05-19 15:20:00|1947|1947|1944.5|1943.5|1949.5|1948.5|1944|1943.5|28806
1589901900000|2020-05-19 15:25:00|1945|1944|1947|1946|1950|1948|1944.5|1943.5|40690
1589958000000|2020-05-20 07:00:00|1954|1945.5|1957|1952.5|1960|1953.5|1952.5|1945.5|5334
1589958300000|2020-05-20 07:05:00|1956.5|1953|1966.5|1962|1967.5|1962.5|1943|1938.5|21063
1589958600000|2020-05-20 07:10:00|1966|1961|1969.5|1966|1979.5|1973.5|1961|1960|13820
1589958900000|2020-05-20 07:15:00|1969|1966.5|1967.5|1962.5|1969.5|1967.5|1956.5|1951.5|22809
1589959200000|2020-05-20 07:20:00|1968|1963|1957|1955|1971.5|1970|1957|1955|20365
1589959500000|2020-05-20 07:25:00|1958.5|1955.5|1960|1955.5|1964|1961.5|1955|1951.5|17133
1589959800000|2020-05-20 07:30:00|1959.5|1956|1965.5|1964.5|1967.5|1965|1959|1956|12616
1589960100000|2020-05-20 07:35:00|1967.5|1965|1988.5|1985|1988.5|1985|1967.5|1965|10429
1589960400000|2020-05-20 07:40:00|1988|1984.5|1981|1977|1993.5|1987.5|1980.5|1977|29337
1589960700000|2020-05-20 07:45:00|1980.5|1976.5|1967.5|1965|1981|1976.5|1966.5|1965|11471
1589961000000|2020-05-20 07:50:00|1967|1965.5|1975.5|1972|1977.5|1974.5|1965|1962.5|19584
1589961300000|2020-05-20 07:55:00|1976|1972.5|1975.5|1973.5|1977|1975|1972.5|1970.5|17086
1589961600000|2020-05-20 08:00:00|1975|1974|1965.5|1964|1975.5|1974|1965.5|1964|24395
1589961900000|2020-05-20 08:05:00|1965|1964.5|1970|1968|1970|1968|1963|1962|25620
1589962200000|2020-05-20 08:10:00|1971.5|1968.5|1970.5|1968|1973|1972|1968|1967.5|18205
1589962500000|2020-05-20 08:15:00|1971|1968.5|1969.5|1968.5|1976|1975|1967|1966.5|31333
1589962800000|2020-05-20 08:20:00|1969|1968|1971.5|1970|1973.5|1971.5|1965.5|1964|35981
1589963100000|2020-05-20 08:25:00|1971|1970.5|1975.5|1974.5|1976.5|1975.5|1970|1969|6984
1589963400000|2020-05-20 08:30:00|1976|1975|1979|1977.5|1981.5|1979.5|1975|1974|23326
1589963700000|2020-05-20 08:35:00|1980|1978|1982.5|1981|1984|1983|1979|1978|14183
1589964000000|2020-05-20 08:40:00|1982|1980.5|1981.5|1980|1984|1982|1980.5|1979.5|11988
1589964300000|2020-05-20 08:45:00|1981|1979.5|1988|1986.5|1990.5|1990|1976|1975|39813
1589964600000|2020-05-20 08:50:00|1988.5|1987|1982.5|1981.5|1991.5|1989.5|1982.5|1981.5|10742
1589964900000|2020-05-20 08:55:00|1983|1982|1989.5|1988|1990.5|1988.5|1982.5|1981.5|5463
1589965200000|2020-05-20 09:00:00|1990|1988.5|1996|1993|1996.5|1993|1989.5|1988|13005
1589965500000|2020-05-20 09:05:00|1995.5|1992.5|1999|1995.5|1999|1996|1993.5|1992|28660
1589965800000|2020-05-20 09:10:00|1999.5|1996|2001|1998.5|2001|1999|1999|1996|7366
1589966100000|2020-05-20 09:15:00|2002|1999.5|2004|2001|2007|2004|2001|1999.5|45903
1589966400000|2020-05-20 09:20:00|2003|2000|2001|1999.5|2003|2000|2000|1999.5|4373
1589966700000|2020-05-20 09:25:00|2002|2000|2001|1999|2004|2002|2001|1999|17403
1589967000000|2020-05-20 09:30:00|1999.5|1998.5|1999.5|1998|2002|2000|1999.5|1998|9287
1589967300000|2020-05-20 09:35:00|2000|1998.5|1999.5|1998|2002|1999|1998.5|1997|8459
1589967600000|2020-05-20 09:40:00|2001|1998.5|1999|1998|2004|2003|1999|1998|32332
1589967900000|2020-05-20 09:45:00|1998.5|1997|1999|1998|1999.5|1998.5|1998.5|1997|2980
1589968200000|2020-05-20 09:50:00|1998.5|1997.5|1998.5|1997|1999|1998|1997|1995.5|9392
1589968500000|2020-05-20 09:55:00|1998|1996.5|2000|1997.5|2000|1997.5|1991.5|1989|20838
1589968800000|2020-05-20 10:00:00|1999.5|1996.5|1998|1997|2001|1999.5|1995.5|1994.5|21486
1589969100000|2020-05-20 10:05:00|1997.5|1996.5|2001|1999|2001|2000|1996|1995.5|9600
1589969400000|2020-05-20 10:10:00|2000|2000|2002|2001|2004|2002|1999.5|1999|41322
1589969700000|2020-05-20 10:15:00|2003|2002|2004|2002|2006|2003|2001|2000|70133
1589970000000|2020-05-20 10:20:00|2005|2003|2013|2011|2015|2013|2005|2003|23880
1589970300000|2020-05-20 10:25:00|2014|2012|2012|2010|2015|2013|2011|2010|17488
1589970600000|2020-05-20 10:30:00|2011|2009|2010|2008|2012|2010|2009|2008|10207
1589970900000|2020-05-20 10:35:00|2012|2009|2013|2011|2013|2011|2012|2009|5993
1589971200000|2020-05-20 10:40:00|2012|2010|2016|2014|2016|2014|2011|2010|19153
1589971500000|2020-05-20 10:45:00|2017|2015|2024|2022|2024|2022|2017|2014|2849
1589971800000|2020-05-20 10:50:00|2025|2023|2032|2029|2033|2029|2024|2022|12196
1589972100000|2020-05-20 10:55:00|2031|2028|2021|2019|2032|2028|2020|2019|16809
1589972400000|2020-05-20 11:00:00|2020|2018|2023|2020|2023|2020|2019|2017|7828
1589972700000|2020-05-20 11:05:00|2022|2019|2018|2016|2023|2022|2018|2016|10686
1589973000000|2020-05-20 11:10:00|2020|2017|2020|2017|2021|2019|2020|2016|4059
1589973300000|2020-05-20 11:15:00|2019|2019|2014|2012|2020|2019|2014|2012|9485
1589973600000|2020-05-20 11:20:00|2013|2011|2005|2003|2014|2011|2005|2003|15030
1589973900000|2020-05-20 11:25:00|2004|2002|1997|1995.5|2004|2002|1995.5|1994.5|36010
1589974200000|2020-05-20 11:30:00|1996.5|1996|1998.5|1997.5|2002|1999.5|1996.5|1996|29240
1589974500000|2020-05-20 11:35:00|1999.5|1998|1998|1997.5|2004|2003|1998|1996.5|23429
1589974800000|2020-05-20 11:40:00|1999.5|1998|1998|1997.5|2001|1998.5|1998|1997|28053
1589975100000|2020-05-20 11:45:00|1998.5|1998|1998|1996.5|2000|1999|1997|1996.5|27500
1589975400000|2020-05-20 11:50:00|1998.5|1997|2001|1999.5|2004|2002|1998.5|1997|9682
1589975700000|2020-05-20 11:55:00|2002|2000|2003|2001|2003|2002|2001|1999.5|6487
1589976000000|2020-05-20 12:00:00|2002|2002|2002|2000|2003|2002|2002|2000|3087
1589976300000|2020-05-20 12:05:00|2003|2001|2002|2001|2003|2002|2002|2001|7016
1589976600000|2020-05-20 12:10:00|2003|2000|2002|2001|2003|2002|2002|2000|4685
1589976900000|2020-05-20 12:15:00|2003|2002|2002|2000|2003|2002|2002|2000|8265
1589977200000|2020-05-20 12:20:00|2001|1999.5|2001|1999.5|2003|2001|1999.5|1999|3198
1589977500000|2020-05-20 12:25:00||2000||2000||2000||1999.5|3530
1589977800000|2020-05-20 12:30:00|2002|2001|2003|2001|2003|2001|2002|2000|2129
1589978100000|2020-05-20 12:35:00|2002|2002|2002|1999.5|2002|2002|2001|1999.5|6801
1589978400000|2020-05-20 12:40:00|2003|2000|2003|2001|2003|2001|2003|2000|2335
1589978700000|2020-05-20 12:45:00|2004|2003|2005|2003|2011|2010|2003|2002|13510
1589979000000|2020-05-20 12:50:00|2004|2002|2001|1998.5|2005|2002|1999.5|1998|7012
1589979300000|2020-05-20 12:55:00|2000|1999|2006|2005|2009|2006|2000|1999|13417
1589979600000|2020-05-20 13:00:00|2007|2006|2005|2003|2007|2006|2003|2002|5219
1589979900000|2020-05-20 13:05:00|2006|2004|2011|2008|2012|2008|2004|2003|8710
1589980200000|2020-05-20 13:10:00|2012|2009|2016|2014|2018|2015|2011|2009|6192
1589980500000|2020-05-20 13:15:00|2015|2015|2019|2017|2019|2017|2015|2014|2462
1589980800000|2020-05-20 13:20:00|2018|2016|2017|2015|2018|2017|2012|2011|13331
1589981100000|2020-05-20 13:25:00|2016|2014|2022|2021|2022|2021|2016|2014|9325
1589981400000|2020-05-20 13:30:00|2021|2020|2017|2015|2023|2022|2017|2015|12829
1589981700000|2020-05-20 13:35:00|2018|2016|2015|2013|2018|2017|2013|2012|11599
1589982000000|2020-05-20 13:40:00|2016|2014|2020|2017|2020|2017|2013|2012|10280
1589982300000|2020-05-20 13:45:00|2021|2018|2025|2023|2026|2025|2021|2018|13718
1589982600000|2020-05-20 13:50:00|2024|2024|2022|2020|2025|2024|2018|2017|11146
1589982900000|2020-05-20 13:55:00|2023|2021|2027|2025|2029|2027|2022|2020|13684
1589983200000|2020-05-20 14:00:00|2028|2026|2032|2030|2035|2032|2027|2026|13240
1589983500000|2020-05-20 14:05:00|2031|2029|2019|2017|2032|2029|2017|2016|14965
1589983800000|2020-05-20 14:10:00|2018|2016|2016|2013|2019|2017|2013|2012|9796
1589984100000|2020-05-20 14:15:00|2017|2014|2020|2019|2024|2023|2017|2014|16960
1589984400000|2020-05-20 14:20:00|2019|2018|2013|2011|2020|2018|2013|2011|14667
1589984700000|2020-05-20 14:25:00|2012|2012|2010|2008|2015|2013|2009|2008|13269
1589985000000|2020-05-20 14:30:00|2012|2009|2005|2003|2012|2010|2005|2003|12985
1589985300000|2020-05-20 14:35:00|2006|2004|2010|2008|2010|2008|2004|2003|8694
1589985600000|2020-05-20 14:40:00|2009|2007|2010|2007|2012|2010|2008|2006|13634
1589985900000|2020-05-20 14:45:00|2009|2008|2008|2006|2009|2008|2005|2003|9951
1589986200000|2020-05-20 14:50:00|2007|2007|2006|2004|2008|2007|2006|2004|8633
1589986500000|2020-05-20 14:55:00|2005|2005|2008|2006|2009|2007|2003|2001|14868
1589986800000|2020-05-20 15:00:00|2009|2007|2009|2008|2010|2008|2007|2006|15443
1589987100000|2020-05-20 15:05:00|2010|2009|2010|2009|2015|2014|2009|2008|30074
1589987400000|2020-05-20 15:10:00|2011|2008|2008|2006|2012|2010|2007|2005|20722
1589987700000|2020-05-20 15:15:00|2007|2005|2005|2003|2008|2006|2004|2002|19661
1589988000000|2020-05-20 15:20:00|2004|2004|2005|2003|2007|2006|2002|2000|36444
1589988300000|2020-05-20 15:25:00|2006|2004|2010|2008|2011|2010|2006|2004|23723
1590044400000|2020-05-21 07:00:00|2006|1998|2017|2010|2030|2023|2006|1998|12672
1590044700000|2020-05-21 07:05:00|2016|2011|2025|2018|2029|2024|2013|2004|45624
1590045000000|2020-05-21 07:10:00|2027|2019|2023|2019|2027|2020|2020|2013|7805
1590045300000|2020-05-21 07:15:00|2022|2016|2032|2028|2038|2036|2021|2015|47719
1590045600000|2020-05-21 07:20:00|2033|2029|2028|2026|2038|2036|2028|2026|23866
1590045900000|2020-05-21 07:25:00|2029|2025|2027|2025|2029|2027|2015|2013|18519
1590046200000|2020-05-21 07:30:00|2026|2024|2025|2023|2028|2026|2022|2021|14002
1590046500000|2020-05-21 07:35:00|2026|2024|2025|2023|2028|2026|2023|2022|13472
1590046800000|2020-05-21 07:40:00|2026|2024|2045|2043|2049|2048|2026|2024|30476
1590047100000|2020-05-21 07:45:00|2044|2042|2054|2052|2059|2057|2043|2041|20951
1590047400000|2020-05-21 07:50:00|2055|2053|2058|2054|2059|2056|2055|2052|3703
1590047700000|2020-05-21 07:55:00|2059|2055|2054|2051|2062|2061|2054|2051|10606
1590048000000|2020-05-21 08:00:00|2053|2052|2057|2054|2058|2055|2051|2050|10321
1590048300000|2020-05-21 08:05:00|2058|2055|2055|2051|2065|2063|2052|2051|17351
1590048600000|2020-05-21 08:10:00|2056|2052|2062|2060|2063|2062|2053|2051|11602
1590048900000|2020-05-21 08:15:00|2061|2059|2073|2071|2079|2077|2060|2059|18691
1590049200000|2020-05-21 08:20:00|2074|2072|2075|2073|2078|2077|2072|2071|27448
1590049500000|2020-05-21 08:25:00|2076|2074|2071|2069|2077|2074|2067|2066|20775
1590049800000|2020-05-21 08:30:00|2072|2070|2063|2061|2073|2070|2062|2061|29510
1590050100000|2020-05-21 08:35:00|2064|2062|2079|2077|2080|2077|2063|2062|14864
1590050400000|2020-05-21 08:40:00|2078|2076|2071|2069|2078|2076|2071|2068|10794
1590050700000|2020-05-21 08:45:00|2070|2068|2074|2072|2078|2076|2069|2068|16321
1590051000000|2020-05-21 08:50:00|2075|2073|2067|2065|2075|2073|2063|2062|10215
1590051300000|2020-05-21 08:55:00|2068|2066|2063|2060|2069|2068|2062|2059|8729
1590051600000|2020-05-21 09:00:00|2062|2059|2069|2066|2069|2066|2060|2058|9798
1590051900000|2020-05-21 09:05:00|2068|2065|2067|2065|2068|2065|2065|2062|12206
1590052200000|2020-05-21 09:10:00|2066|2066|2063|2061|2067|2066|2062|2060|8598
1590052500000|2020-05-21 09:15:00|2062|2060|2063|2061|2063|2061|2057|2054|8885
1590052800000|2020-05-21 09:20:00|2062|2060|2064|2061|2064|2062|2058|2057|21637
1590053100000|2020-05-21 09:25:00|2065|2062|2064|2062|2067|2066|2061|2060|16274
1590053400000|2020-05-21 09:30:00|2063|2063|2064|2062|2064|2063|2062|2060|6047
1590053700000|2020-05-21 09:35:00|2065|2063|2068|2065|2068|2066|2065|2063|10047
1590054000000|2020-05-21 09:40:00|2069|2066|2072|2070|2072|2071|2069|2066|8895
1590054300000|2020-05-21 09:45:00|2071|2069|2069|2067|2072|2069|2068|2066|7322
1590054600000|2020-05-21 09:50:00|2070|2068|2070|2069|2072|2071|2070|2067|11498
1590054900000|2020-05-21 09:55:00|2069|2068|2073|2070|2074|2072|2069|2067|15317
1590055200000|2020-05-21 10:00:00|2072|2071|2074|2072|2086|2083|2072|2071|29018
1590055500000|2020-05-21 10:05:00|2075|2073|2078|2076|2079|2077|2075|2072|13757
1590055800000|2020-05-21 10:10:00|2079|2075|2081|2078|2081|2078|2074|2072|17409
1590056100000|2020-05-21 10:15:00|2080|2079|2071|2069|2081|2080|2069|2068|17056
1590056400000|2020-05-21 10:20:00|2070|2068|2069|2068|2070|2069|2069|2067|3170
1590056700000|2020-05-21 10:25:00|2070|2069|2074|2072|2074|2072|2069|2067|5025
1590057000000|2020-05-21 10:30:00|2075|2073|2070|2069|2075|2073|2065|2064|8379
1590057300000|2020-05-21 10:35:00|2071|2068|2075|2073|2075|2074|2071|2068|7039
1590057600000|2020-05-21 10:40:00|2074|2072|2080|2078|2081|2079|2073|2071|16703
1590057900000|2020-05-21 10:45:00|2079|2079|2077|2075|2080|2079|2077|2075|15318
1590058200000|2020-05-21 10:50:00|2076|2076|2093|2091|2094|2091|2076|2075|21788
1590058500000|2020-05-21 10:55:00|2092|2090|2105|2102|2105|2102|2091|2089|24087
1590058800000|2020-05-21 11:00:00|2106|2104|2109|2107|2113|2111|2103|2101|20212
1590059100000|2020-05-21 11:05:00|2110|2108|2100|2097|2110|2108|2100|2097|13366
1590059400000|2020-05-21 11:10:00|2099|2098|2101|2099|2101|2100|2097|2096|14771
1590059700000|2020-05-21 11:15:00|2102|2100|2098|2096|2102|2100|2098|2096|14202
1590060000000|2020-05-21 11:20:00|2099|2097|2101|2098|2103|2101|2098|2096|18437
1590060300000|2020-05-21 11:25:00|2100|2099|2098|2097|2103|2100|2097|2096|10622
1590060600000|2020-05-21 11:30:00|2097|2096|2098|2096|2099|2098|2095|2093|8064
1590060900000|2020-05-21 11:35:00|2097|2097|2098|2096|2100|2098|2097|2096|10007
1590061200000|2020-05-21 11:40:00|2099|2097|2100|2098|2104|2102|2094|2093|89171
1590061500000|2020-05-21 11:45:00|2099|2097|2100|2099|2105|2104|2098|2096|18501
1590061800000|2020-05-21 11:50:00|2101|2100|2100|2098|2102|2100|2097|2095|15433
1590062100000|2020-05-21 11:55:00|2099|2097|2097|2095|2103|2101|2097|2095|24041
1590062400000|2020-05-21 12:00:00|2096|2094|2094|2093|2098|2097|2094|2092|11517
1590062700000|2020-05-21 12:05:00|2093|2092|2095|2094|2097|2095|2092|2091|11865
1590063000000|2020-05-21 12:10:00|2094|2093|2094|2093|2096|2095|2094|2093|16819
1590063300000|2020-05-21 12:15:00|2095|2094|2097|2095|2102|2100|2095|2094|34016
1590063600000|2020-05-21 12:20:00|2096|2094|2096|2094|2097|2095|2094|2093|7371
1590063900000|2020-05-21 12:25:00|2095|2093|2100|2097|2101|2099|2094|2093|20900
1590064200000|2020-05-21 12:30:00|2099|2098|2100|2098|2100|2099|2098|2096|6020
1590064500000|2020-05-21 12:35:00|2099|2099|2099|2098|2100|2099|2099|2098|6630
1590064800000|2020-05-21 12:40:00|2100|2099|2100|2097|2104|2101|2097|2096|16598
1590065100000|2020-05-21 12:45:00|2099|2099|2093|2091|2099|2099|2091|2090|13206
1590065400000|2020-05-21 12:50:00|2092|2092|2099|2097|2099|2098|2092|2091|17468
1590065700000|2020-05-21 12:55:00|2100|2098|2096|2094|2101|2100|2095|2094|15724
1590066000000|2020-05-21 13:00:00|2095|2093|2094|2093|2097|2096|2090|2088|20394
1590066300000|2020-05-21 13:05:00|2095|2094|2099|2097|2099|2097|2094|2093|4591
1590066600000|2020-05-21 13:10:00|2098|2096|2097|2095|2099|2098|2095|2094|21883
1590066900000|2020-05-21 13:15:00|2096|2096|2098|2096|2101|2100|2096|2095|52114
1590067200000|2020-05-21 13:20:00|2097|2095|2098|2096|2098|2097|2095|2094|15829
1590067500000|2020-05-21 13:25:00|2099|2097|2098|2095|2100|2099|2097|2095|30261
1590067800000|2020-05-21 13:30:00|2097|2094|2098|2095|2098|2096|2092|2091|25040
1590068100000|2020-05-21 13:35:00|2097|2096|2094|2092|2098|2097|2093|2091|39996
1590068400000|2020-05-21 13:40:00|2093|2091|2092|2091|2093|2092|2090|2088|11879
1590068700000|2020-05-21 13:45:00|2091|2090|2089|2087|2092|2091|2088|2086|21771
1590069000000|2020-05-21 13:50:00|2088|2086|2085|2084|2089|2088|2082|2080|24896
1590069300000|2020-05-21 13:55:00|2086|2085|2092|2091|2098|2095|2086|2084|22139
1590069600000|2020-05-21 14:00:00|2091|2090|2091|2090|2096|2095|2090|2089|32298
1590069900000|2020-05-21 14:05:00|2092|2091|2088|2086|2092|2091|2087|2085|22431
1590070200000|2020-05-21 14:10:00|2089|2087|2085|2084|2090|2089|2083|2082|17250
1590070500000|2020-05-21 14:15:00|2084|2083|2085|2084|2087|2086|2084|2083|19233
1590070800000|2020-05-21 14:20:00|2086|2085|2082|2080|2087|2086|2081|2079|26219
1590071100000|2020-05-21 14:25:00|2081|2081|2087|2086|2088|2087|2081|2080|19597
1590071400000|2020-05-21 14:30:00|2086|2085|2083|2082|2088|2086|2079|2078|40099
1590071700000|2020-05-21 14:35:00|2082|2081|2075|2073|2082|2081|2074|2073|39561
1590072000000|2020-05-21 14:40:00|2076|2075|2073|2071|2076|2075|2072|2071|24614
1590072300000|2020-05-21 14:45:00|2072|2070|2076|2074|2079|2077|2069|2068|48767
1590072600000|2020-05-21 14:50:00|2075|2075|2082|2080|2083|2082|2075|2075|25473
1590072900000|2020-05-21 14:55:00|2081|2079|2078|2076|2082|2081|2077|2076|37013
1590073200000|2020-05-21 15:00:00|2077|2075|2073|2071|2077|2076|2067|2065|57693
1590073500000|2020-05-21 15:05:00|2072|2072|2069|2067|2075|2074|2068|2067|35498
1590073800000|2020-05-21 15:10:00|2068|2068|2063|2061|2070|2069|2063|2061|36678
1590074100000|2020-05-21 15:15:00|2062|2060|2062|2060|2065|2064|2055|2052|60200
1590074400000|2020-05-21 15:20:00|2063|2061|2069|2067|2072|2071|2063|2061|62680
1590074700000|2020-05-21 15:25:00|2070|2068|2074|2072|2076|2073|2068|2067|78544
1590130800000|2020-05-22 07:00:00|2062|2050|2048|2041|2068|2060|2047|2041|11263
1590131100000|2020-05-22 07:05:00|2047|2042|2030|2026|2050|2044|2029|2025|35091
1590131400000|2020-05-22 07:10:00|2031|2027|2034|2030|2041|2039|2030|2026|21039
1590131700000|2020-05-22 07:15:00|2035|2031|2032|2029|2037|2034|2029|2026|12806
1590132000000|2020-05-22 07:20:00|2034|2030|2035|2032|2038|2035|2030|2028|8582
1590132300000|2020-05-22 07:25:00|2034|2031|2031|2027|2036|2034|2030|2027|10777
1590132600000|2020-05-22 07:30:00|2030|2030|2032|2029|2044|2043|2027|2026|17701
1590132900000|2020-05-22 07:35:00|2034|2028|2032|2029|2034|2031|2030|2027|3748
1590133200000|2020-05-22 07:40:00|2031|2028|2029|2026|2032|2030|2027|2024|8101
1590133500000|2020-05-22 07:45:00|2028|2025|2032|2030|2032|2030|2023|2021|7715
1590133800000|2020-05-22 07:50:00|2033|2031|2034|2031|2040|2037|2031|2029|14052
1590134100000|2020-05-22 07:55:00|2033|2032|2031|2028|2034|2032|2026|2024|6714
1590134400000|2020-05-22 08:00:00|2032|2029|2030|2027|2033|2031|2030|2027|1279
1590134700000|2020-05-22 08:05:00|2031|2028|2034|2031|2034|2031|2030|2027|3871
1590135000000|2020-05-22 08:10:00|2035|2032|2031|2028|2038|2035|2029|2027|4736
1590135300000|2020-05-22 08:15:00|2030|2029|2020|2018|2031|2029|2020|2018|17092
1590135600000|2020-05-22 08:20:00|2022|2019|2020|2017|2023|2021|2019|2017|16828
1590135900000|2020-05-22 08:25:00|2019|2016|2018|2016|2021|2018|2017|2015|6919
1590136200000|2020-05-22 08:30:00|2017|2015|2020|2017|2021|2017|2016|2013|6890
1590136500000|2020-05-22 08:35:00|2021|2019|2027|2024|2028|2024|2018|2017|5364
1590136800000|2020-05-22 08:40:00|2028|2025|2020|2017|2029|2026|2019|2016|13341
1590137100000|2020-05-22 08:45:00|2019|2016|2016|2013|2019|2017|2015|2013|2718
1590137400000|2020-05-22 08:50:00|2017|2014|2021|2019|2024|2021|2017|2014|21535
1590137700000|2020-05-22 08:55:00|2023|2020|2030|2029|2032|2030|2023|2020|23430
1590138000000|2020-05-22 09:00:00|2031|2030|2027|2025|2033|2031|2027|2025|6546
1590138300000|2020-05-22 09:05:00|2026|2024|2021|2019|2026|2024|2020|2017|90532
1590138600000|2020-05-22 09:10:00|2020|2020|2021|2018|2026|2024|2020|2018|3388
1590138900000|2020-05-22 09:15:00|2020|2019|2027|2025|2029|2027|2018|2017|23306
1590139200000|2020-05-22 09:20:00|2026|2026|2026|2024|2027|2026|2021|2020|7172
1590139500000|2020-05-22 09:25:00|2027|2025|2034|2032|2034|2032|2026|2025|14801
1590139800000|2020-05-22 09:30:00|2035|2033|2039|2036|2040|2038|2034|2033|7397
1590140100000|2020-05-22 09:35:00|2040|2037|2041|2040|2046|2044|2040|2037|11474
1590140400000|2020-05-22 09:40:00|2040|2039|2043|2040|2043|2041|2038|2037|11469
1590140700000|2020-05-22 09:45:00|2042|2041|2040|2038|2044|2042|2040|2038|1975
1590141000000|2020-05-22 09:50:00|2041|2039|2042|2040|2043|2041|2039|2038|2792
1590141300000|2020-05-22 09:55:00|2043|2041|2044|2043|2045|2043|2042|2041|3259
1590141600000|2020-05-22 10:00:00|2045|2042|2048|2046|2048|2047|2042|2041|4275
1590141900000|2020-05-22 10:05:00|2047|2047|2047|2045|2048|2047|2044|2042|5544
1590142200000|2020-05-22 10:10:00|2046|2046|2053|2049|2053|2050|2046|2044|3933
1590142500000|2020-05-22 10:15:00|2054|2050|2056|2053|2057|2053|2050|2048|6545
1590142800000|2020-05-22 10:20:00|2055|2055|2054|2052|2055|2055|2052|2051|6018
1590143100000|2020-05-22 10:25:00|2053|2051|2051|2049|2054|2052|2051|2049|19112
1590143400000|2020-05-22 10:30:00|2052|2050|2058|2055|2059|2055|2052|2049|5447
1590143700000|2020-05-22 10:35:00|2057|2056|2058|2056|2059|2057|2056|2055|1859
1590144000000|2020-05-22 10:40:00|2059|2057|2060|2058|2066|2062|2057|2055|11564
1590144300000|2020-05-22 10:45:00|2059|2057|2054|2051|2060|2058|2054|2051|4902
1590144600000|2020-05-22 10:50:00|2053|2052|2052|2050|2054|2053|2051|2050|6304
1590144900000|2020-05-22 10:55:00|2053|2051|2057|2056|2057|2056|2053|2051|9498
1590145200000|2020-05-22 11:00:00|2058|2055|2060|2058|2067|2064|2058|2055|5482
1590145500000|2020-05-22 11:05:00|2059|2057|2063|2061|2063|2061|2054|2052|10160
1590145800000|2020-05-22 11:10:00|2064|2062|2060|2058|2067|2065|2058|2057|12896
1590146100000|2020-05-22 11:15:00|2059|2057|2056|2054|2059|2057|2051|2050|19589
1590146400000|2020-05-22 11:20:00|2057|2055|2060|2058|2061|2059|2057|2055|4022
1590146700000|2020-05-22 11:25:00|2061|2059|2062|2060|2064|2063|2058|2056|15623
1590147000000|2020-05-22 11:30:00|2063|2061|2049|2047|2063|2061|2049|2047|48940
1590147300000|2020-05-22 11:35:00|2050|2048|2054|2052|2057|2056|2050|2048|9684
1590147600000|2020-05-22 11:40:00|2055|2053|2061|2059|2063|2061|2053|2052|9866
1590147900000|2020-05-22 11:45:00|2060|2060|2060|2059|2060|2060|2059|2057|4264
1590148200000|2020-05-22 11:50:00|2061|2060|2058|2057|2061|2060|2056|2055|13369
1590148500000|2020-05-22 11:55:00|2057|2056|2050|2047|2059|2058|2049|2047|34233
1590148800000|2020-05-22 12:00:00|2051|2048|2047|2043|2052|2050|2041|2038|47485
1590149100000|2020-05-22 12:05:00|2048|2044|2044|2041|2049|2048|2042|2040|5799
1590149400000|2020-05-22 12:10:00|2045|2042|2046|2042|2046|2044|2044|2042|6020
1590149700000|2020-05-22 12:15:00|2045|2043|2042|2040|2045|2044|2042|2040|13906
1590150000000|2020-05-22 12:20:00|2041|2041|2039|2036|2043|2041|2037|2036|6647
1590150300000|2020-05-22 12:25:00|2040|2037|2040|2039|2041|2039|2039|2036|3226
1590150600000|2020-05-22 12:30:00|2039|2038|2034|2031|2040|2038|2032|2031|17542
1590150900000|2020-05-22 12:35:00|2035|2032|2032|2030|2035|2033|2031|2030|2201
1590151200000|2020-05-22 12:40:00|2033|2031|2028|2027|2034|2032|2028|2027|9926
1590151500000|2020-05-22 12:45:00|2027|2026|2033|2031|2036|2034|2027|2026|7008
1590151800000|2020-05-22 12:50:00|2035|2032|2036|2034|2036|2034|2035|2032|5387
1590152100000|2020-05-22 12:55:00|2035|2035|2033|2031|2036|2035|2032|2031|9855
1590152400000|2020-05-22 13:00:00|2034|2032|2039|2036|2039|2037|2034|2032|3897
1590152700000|2020-05-22 13:05:00|2038|2037|2039|2036|2039|2038|2035|2034|5705
1590153000000|2020-05-22 13:10:00|2038|2037|2039|2037|2039|2038|2038|2037|5209
1590153300000|2020-05-22 13:15:00|2040|2038|2040|2038|2043|2040|2040|2037|6700
1590153600000|2020-05-22 13:20:00|2041|2039|2037|2035|2042|2040|2035|2034|9921
1590153900000|2020-05-22 13:25:00|2038|2036|2035|2034|2041|2040|2034|2032|14743
1590154200000|2020-05-22 13:30:00|2036|2033|2038|2036|2040|2039|2035|2033|8274
1590154500000|2020-05-22 13:35:00|2039|2037|2039|2038|2042|2041|2037|2035|9916
1590154800000|2020-05-22 13:40:00|2038|2037|2057|2053|2057|2055|2037|2036|26154
1590155100000|2020-05-22 13:45:00|2058|2054|2063|2061|2068|2064|2055|2054|9067
1590155400000|2020-05-22 13:50:00|2064|2062|2078|2073|2078|2074|2064|2062|3611
1590155700000|2020-05-22 13:55:00|2079|2074|2086|2082|2087|2085|2078|2074|34355
1590156000000|2020-05-22 14:00:00|2087|2083|2096|2094|2098|2096|2087|2083|11306
1590156300000|2020-05-22 14:05:00|2095|2093|2097|2095|2098|2097|2094|2093|7506
1590156600000|2020-05-22 14:10:00|2098|2094|2089|2087|2098|2094|2087|2085|10044
1590156900000|2020-05-22 14:15:00|2088|2086|2095|2094|2096|2094|2084|2082|20769
1590157200000|2020-05-22 14:20:00|2096|2093|2099|2096|2100|2098|2095|2093|15056
1590157500000|2020-05-22 14:25:00|2100|2097|2098|2096|2103|2101|2098|2096|13958
1590157800000|2020-05-22 14:30:00|2099|2097|2100|2098|2102|2100|2098|2097|19917
1590158100000|2020-05-22 14:35:00|2099|2096|2098|2097|2101|2099|2094|2093|48369
1590158400000|2020-05-22 14:40:00|2099|2098|2087|2085|2099|2098|2086|2085|100093
1590158700000|2020-05-22 14:45:00|2085|2084|2085|2083|2091|2089|2084|2083|17923
1590159000000|2020-05-22 14:50:00|2086|2084|2091|2089|2093|2091|2084|2083|11724
1590159300000|2020-05-22 14:55:00|2089|2088|2074|2072|2092|2090|2073|2072|25589
1590159600000|2020-05-22 15:00:00|2073|2071|2076|2074|2081|2080|2071|2069|21144
1590159900000|2020-05-22 15:05:00|2077|2075|2076|2074|2077|2076|2071|2069|11748
1590160200000|2020-05-22 15:10:00|2075|2073|2078|2076|2083|2081|2072|2071|19223
1590160500000|2020-05-22 15:15:00|2077|2075|2066|2064|2078|2075|2064|2062|32046
1590160800000|2020-05-22 15:20:00|2065|2065|2067|2066|2068|2067|2064|2063|17828
1590161100000|2020-05-22 15:25:00|2066|2065|2075|2073|2075|2073|2065|2064|31407
1590476400000|2020-05-26 07:00:00|2109|2093|2104|2096|2120|2109|2100|2093|11096
1590476700000|2020-05-26 07:05:00|2103|2095|2096|2089|2103|2095|2084|2080|26706
1590477000000|2020-05-26 07:10:00|2095|2088|2095|2091|2107|2102|2088|2085|34445
1590477300000|2020-05-26 07:15:00|2094|2090|2091|2088|2095|2092|2079|2076|30695
1590477600000|2020-05-26 07:20:00|2092|2089|2093|2089|2105|2100|2091|2087|37882
1590477900000|2020-05-26 07:25:00|2092|2090|2088|2085|2095|2092|2086|2085|13541
1590478200000|2020-05-26 07:30:00|2089|2086|2085|2082|2091|2090|2084|2081|8593
1590478500000|2020-05-26 07:35:00|2084|2083|2082|2079|2085|2083|2079|2078|6471
1590478800000|2020-05-26 07:40:00|2081|2078|2080|2078|2082|2079|2079|2077|3629
1590479100000|2020-05-26 07:45:00|2079|2077|2082|2079|2083|2080|2075|2073|10601
1590479400000|2020-05-26 07:50:00|2083|2080|2088|2085|2090|2087|2078|2076|15522
1590479700000|2020-05-26 07:55:00|2087|2084|2078|2076|2087|2084|2076|2073|14744
1590480000000|2020-05-26 08:00:00|2079|2078|2085|2082|2086|2082|2076|2075|7040
1590480300000|2020-05-26 08:05:00|2084|2081|2083|2080|2088|2086|2082|2080|13763
1590480600000|2020-05-26 08:10:00|2082|2081|2089|2086|2092|2088|2082|2081|6424
1590480900000|2020-05-26 08:15:00|2088|2085|2091|2088|2093|2091|2086|2083|11656
1590481200000|2020-05-26 08:20:00|2090|2089|2086|2083|2091|2089|2085|2083|15133
1590481500000|2020-05-26 08:25:00|2085|2081|2084|2080|2086|2084|2080|2078|19623
1590481800000|2020-05-26 08:30:00|2083|2081|2087|2084|2087|2084|2081|2079|16682
1590482100000|2020-05-26 08:35:00|2088|2083|2079|2077|2088|2083|2077|2076|14270
1590482400000|2020-05-26 08:40:00|2078|2076|2065|2063|2079|2077|2065|2063|26361
1590482700000|2020-05-26 08:45:00|2066|2064|2067|2065|2070|2067|2063|2062|14489
1590483000000|2020-05-26 08:50:00|2066|2064|2048|2043|2066|2064|2045|2042|63727
1590483300000|2020-05-26 08:55:00|2047|2044|2040|2037|2048|2046|2040|2037|25819
1590483600000|2020-05-26 09:00:00|2039|2035|2043|2041|2046|2044|2038|2035|30918
1590483900000|2020-05-26 09:05:00|2044|2042|2040|2038|2045|2043|2036|2035|12435
1590484200000|2020-05-26 09:10:00|2039|2039|2048|2046|2048|2046|2035|2033|48425
1590484500000|2020-05-26 09:15:00|2047|2047|2050|2047|2059|2056|2046|2045|27320
1590484800000|2020-05-26 09:20:00|2049|2048|2052|2050|2052|2050|2048|2045|7193
1590485100000|2020-05-26 09:25:00|2051|2049|2047|2045|2054|2052|2045|2042|18215
1590485400000|2020-05-26 09:30:00|2046|2044|2043|2040|2046|2045|2039|2037|24981
1590485700000|2020-05-26 09:35:00|2042|2041|2042|2040|2043|2041|2040|2039|6143
1590486000000|2020-05-26 09:40:00|2041|2039|2044|2042|2045|2042|2037|2034|44969
1590486300000|2020-05-26 09:45:00|2043|2041|2043|2041|2045|2042|2041|2039|8447
1590486600000|2020-05-26 09:50:00|2042|2040|2043|2042|2045|2043|2041|2040|6172
1590486900000|2020-05-26 09:55:00|2044|2043|2056|2054|2057|2054|2044|2043|21426
1590487200000|2020-05-26 10:00:00|2057|2055|2065|2062|2067|2065|2056|2054|18083
1590487500000|2020-05-26 10:05:00|2064|2061|2074|2069|2074|2070|2062|2060|16267
1590487800000|2020-05-26 10:10:00|2073|2070|2071|2069|2073|2072|2068|2066|10973
1590488100000|2020-05-26 10:15:00|2072|2070|2065|2062|2074|2073|2065|2062|24307
1590488400000|2020-05-26 10:20:00|2064|2063|2070|2067|2070|2067|2064|2061|6610
1590488700000|2020-05-26 10:25:00|2069|2066|2067|2064|2070|2067|2065|2063|6035
1590489000000|2020-05-26 10:30:00|2066|2065|2075|2072|2076|2072|2066|2064|4845
1590489300000|2020-05-26 10:35:00|2074|2073|2082|2078|2083|2079|2074|2072|2481
1590489600000|2020-05-26 10:40:00|2083|2079|2092|2089|2092|2089|2082|2079|1178
1590489900000|2020-05-26 10:45:00|2093|2088|2091|2088|2096|2092|2090|2087|14542
1590490200000|2020-05-26 10:50:00||2089||2088||2089||2088|3553
1590490500000|2020-05-26 10:55:00|2090|2087|2091|2089|2091|2089|2089|2087|3572
1590490800000|2020-05-26 11:00:00|2092|2090|2091|2088|2093|2091|2090|2087|5491
1590491100000|2020-05-26 11:05:00|2090|2087|2097|2094|2098|2097|2090|2086|14680
1590491400000|2020-05-26 11:10:00|2096|2093|2095|2092|2096|2093|2093|2090|7553
1590491700000|2020-05-26 11:15:00|2096|2094|2099|2096|2101|2100|2096|2094|20311
1590492000000|2020-05-26 11:20:00|2098|2097|2101|2099|2101|2099|2097|2095|4062
1590492300000|2020-05-26 11:25:00|2102|2100|2102|2100|2103|2100|2099|2097|11918
1590492600000|2020-05-26 11:30:00|2101|2101|2102|2100|2104|2102|2100|2098|18875
1590492900000|2020-05-26 11:35:00|2103|2101|2103|2101|2110|2108|2102|2100|12022
1590493200000|2020-05-26 11:40:00|2104|2104|2112|2109|2112|2111|2104|2103|33818
1590493500000|2020-05-26 11:45:00|2111|2110|2116|2113|2116|2113|2111|2110|6836
1590493800000|2020-05-26 11:50:00|2117|2114|2109|2107|2117|2114|2109|2107|13885
1590494100000|2020-05-26 11:55:00|2108|2106|2107|2105|2109|2107|2106|2104|17649
1590494400000|2020-05-26 12:00:00|2108|2106|2108|2105|2110|2108|2107|2104|4729
1590494700000|2020-05-26 12:05:00|2109|2104|2109|2107|2111|2109|2106|2104|5336
1590495000000|2020-05-26 12:10:00|2108|2106|2107|2104|2108|2107|2106|2104|4627
1590495300000|2020-05-26 12:15:00|2106|2103|2101|2099|2106|2104|2100|2098|37094
1590495600000|2020-05-26 12:20:00|2100|2098|2100|2098|2102|2101|2098|2096|17850
1590495900000|2020-05-26 12:25:00|2101|2099|2098|2096|2101|2099|2098|2096|3139
1590496200000|2020-05-26 12:30:00|2097|2097|2100|2097|2102|2099|2094|2092|17686
1590496500000|2020-05-26 12:35:00|2101|2098|2101|2099|2101|2099|2100|2098|963
1590496800000|2020-05-26 12:40:00|2100|2098|2097|2095|2100|2098|2096|2095|5784
1590497100000|2020-05-26 12:45:00|2096|2094|2096|2094|2097|2095|2095|2093|5553
1590497400000|2020-05-26 12:50:00|2095|2093|2096|2094|2097|2095|2094|2093|12490
1590497700000|2020-05-26 12:55:00|2097|2095|2107|2103|2107|2103|2097|2095|6074
1590498000000|2020-05-26 13:00:00|2106|2102|2098|2096|2106|2102|2096|2095|12556
1590498300000|2020-05-26 13:05:00|2099|2097|2103|2101|2103|2101|2098|2097|12729
1590498600000|2020-05-26 13:10:00|2102|2100|2101|2099|2102|2100|2099|2097|3841
1590498900000|2020-05-26 13:15:00|2100|2098|2100|2098|2103|2101|2099|2098|3943
1590499200000|2020-05-26 13:20:00|2101|2099|2096|2094|2101|2100|2096|2094|16888
1590499500000|2020-05-26 13:25:00|2097|2095|2095|2093|2098|2095|2093|2091|7898
1590499800000|2020-05-26 13:30:00|2097|2094|2089|2087|2097|2094|2089|2087|9259
1590500100000|2020-05-26 13:35:00|2090|2088|2089|2087|2090|2089|2088|2087|7839
1590500400000|2020-05-26 13:40:00|2090|2088|2086|2084|2090|2088|2084|2083|6132
1590500700000|2020-05-26 13:45:00|2087|2085|2098|2095|2098|2096|2087|2085|19800
1590501000000|2020-05-26 13:50:00|2097|2096|2097|2094|2103|2101|2090|2088|31296
1590501300000|2020-05-26 13:55:00|2098|2095|2098|2096|2099|2096|2092|2090|17742
1590501600000|2020-05-26 14:00:00|2097|2095|2092|2090|2098|2096|2091|2089|21281
1590501900000|2020-05-26 14:05:00|2091|2089|2089|2087|2093|2091|2089|2087|27891
1590502200000|2020-05-26 14:10:00|2088|2086|2088|2086|2088|2086|2083|2082|8849
1590502500000|2020-05-26 14:15:00|2089|2087|2084|2083|2089|2087|2080|2079|20718
1590502800000|2020-05-26 14:20:00|2085|2084|2090|2088|2091|2089|2085|2084|19844
1590503100000|2020-05-26 14:25:00|2091|2089|2084|2082|2092|2090|2082|2081|28017
1590503400000|2020-05-26 14:30:00|2083|2083|2093|2092|2094|2092|2083|2083|22865
1590503700000|2020-05-26 14:35:00|2092|2091|2097|2095|2098|2095|2088|2087|18734
1590504000000|2020-05-26 14:40:00|2098|2096|2096|2095|2100|2098|2093|2092|20930
1590504300000|2020-05-26 14:45:00|2097|2096|2103|2102|2103|2102|2096|2095|20281
1590504600000|2020-05-26 14:50:00|2104|2103|2106|2104|2107|2104|2100|2099|22602
1590504900000|2020-05-26 14:55:00|2107|2105|2103|2101|2110|2108|2102|2100|26074
1590505200000|2020-05-26 15:00:00|2102|2100|2102|2100|2103|2102|2099|2097|22037
1590505500000|2020-05-26 15:05:00|2101|2099|2102|2100|2106|2104|2101|2099|45761
1590505800000|2020-05-26 15:10:00|2101|2101|2102|2101|2103|2102|2100|2099|15544
1590506100000|2020-05-26 15:15:00|2103|2100|2104|2102|2104|2103|2101|2099|26162
1590506400000|2020-05-26 15:20:00|2103|2103|2116|2115|2117|2115|2103|2103|41316
1590506700000|2020-05-26 15:25:00|2117|2116|2108|2104|2121|2119|2104|2103|81563
1590562800000|2020-05-27 07:00:00|2117|2110|2098|2088|2123|2115|2094|2087|12722
1590563100000|2020-05-27 07:05:00|2097|2089|2109|2105|2115|2110|2091|2087|16591
1590563400000|2020-05-27 07:10:00|2110|2106|2110|2105|2116|2109|2103|2098|9793
1590563700000|2020-05-27 07:15:00|2113|2106|2118|2113|2126|2120|2109|2105|32256
1590564000000|2020-05-27 07:20:00|2117|2114|2109|2106|2118|2116|2106|2103|26468
1590564300000|2020-05-27 07:25:00|2108|2105|2110|2107|2112|2110|2104|2102|15782
1590564600000|2020-05-27 07:30:00|2109|2106|2108|2106|2112|2111|2106|2103|15077
1590564900000|2020-05-27 07:35:00|2107|2105|2092|2089|2107|2105|2091|2088|15319
1590565200000|2020-05-27 07:40:00|2093|2090|2085|2081|2094|2091|2083|2080|6854
1590565500000|2020-05-27 07:45:00|2084|2082|2076|2073|2087|2085|2076|2073|26134
1590565800000|2020-05-27 07:50:00|2075|2072|2073|2070|2079|2076|2072|2070|11297
1590566100000|2020-05-27 07:55:00|2074|2071|2073|2070|2077|2074|2070|2069|7803
1590566400000|2020-05-27 08:00:00|2072|2071|2069|2066|2074|2071|2067|2066|15730
1590566700000|2020-05-27 08:05:00|2068|2067|2069|2067|2069|2068|2062|2060|28767
1590567000000|2020-05-27 08:10:00|2070|2068|2063|2061|2071|2069|2063|2061|18280
1590567300000|2020-05-27 08:15:00|2062|2060|2056|2054|2063|2061|2053|2052|13189
1590567600000|2020-05-27 08:20:00|2055|2053|2051|2049|2055|2053|2048|2046|30112
1590567900000|2020-05-27 08:25:00|2052|2050|2051|2048|2055|2052|2044|2040|34415
1590568200000|2020-05-27 08:30:00|2052|2049|2052|2049|2058|2057|2048|2047|26077
1590568500000|2020-05-27 08:35:00|2051|2050|2045|2041|2052|2050|2040|2038|19473
1590568800000|2020-05-27 08:40:00|2046|2040|2031|2026|2052|2048|2029|2026|22852
1590569100000|2020-05-27 08:45:00|2032|2027|2024|2020|2040|2037|2021|2019|34008
1590569400000|2020-05-27 08:50:00|2023|2019|2013|2007|2027|2025|2013|2006|54917
1590569700000|2020-05-27 08:55:00|2012|2008|2016|2012|2019|2015|2011|2007|21046
1590570000000|2020-05-27 09:00:00|2015|2013|2015|2013|2016|2013|2009|2006|17868
1590570300000|2020-05-27 09:05:00|2016|2014|1998.5|1995|2016|2014|1998.5|1994|33578
1590570600000|2020-05-27 09:10:00|1999|1995.5|1992.5|1988.5|2001|1998|1990|1988.5|34757
1590570900000|2020-05-27 09:15:00|1992|1989|2003|1999.5|2003|1999.5|1985.5|1982|29493
1590571200000|2020-05-27 09:20:00|2002|2000|2002|1998|2004|2001|1997.5|1994|28840
1590571500000|2020-05-27 09:25:00|2001|1998.5|2009|2006|2009|2006|2001|1998.5|57178
1590571800000|2020-05-27 09:30:00|2008|2005|2012|2009|2012|2009|2005|2003|19924
1590572100000|2020-05-27 09:35:00|2011|2008|2002|1999|2013|2012|2000|1998|26001
1590572400000|2020-05-27 09:40:00|2003|1999.5|2009|2006|2010|2008|1999|1996|53603
1590572700000|2020-05-27 09:45:00|2008|2007|2002|1999|2008|2007|1999.5|1998|26667
1590573000000|2020-05-27 09:50:00|2003|1999.5|1999|1995.5|2004|2001|1995.5|1994|25609
1590573300000|2020-05-27 09:55:00|1998.5|1996.5|1997.5|1995|2001|1998.5|1996|1993|15995
1590573600000|2020-05-27 10:00:00|1997|1995.5|1988|1985|2001|1997.5|1988|1985|16722
1590573900000|2020-05-27 10:05:00|1987.5|1984|1987.5|1984.5|1988|1985.5|1982|1980.5|52472
1590574200000|2020-05-27 10:10:00|1987|1985.5|1979.5|1977.5|1987|1985.5|1978|1976|18783
1590574500000|2020-05-27 10:15:00|1979|1977|1979|1976.5|1982.5|1981|1973.5|1972.5|27309
1590574800000|2020-05-27 10:20:00|1978.5|1975.5|1968.5|1967.5|1980.5|1978.5|1968.5|1967.5|32421
1590575100000|2020-05-27 10:25:00|1968|1966.5|1971|1970|1976.5|1974.5|1967.5|1966.5|88309
1590575400000|2020-05-27 10:30:00|1972|1970.5|1974.5|1972|1976|1974.5|1969.5|1967.5|11378
1590575700000|2020-05-27 10:35:00|1975|1973|1978|1976|1980.5|1979.5|1975|1973|22567
1590576000000|2020-05-27 10:40:00|1979|1977|1968.5|1966.5|1980.5|1979|1968|1965.5|32234
1590576300000|2020-05-27 10:45:00|1968|1967|1964.5|1961.5|1968|1967.5|1962.5|1960.5|48783
1590576600000|2020-05-27 10:50:00|1964|1961|1968|1965.5|1968|1965.5|1956.5|1955|31555
1590576900000|2020-05-27 10:55:00|1967.5|1965|1970|1968|1975|1974|1964.5|1964|31220
1590577200000|2020-05-27 11:00:00|1974.5|1970|1968.5|1967|1974.5|1973.5|1967.5|1966|66564
1590577500000|2020-05-27 11:05:00|1969|1967.5|1970|1968.5|1971|1969.5|1965|1964|28288
1590577800000|2020-05-27 11:10:00|1970.5|1969|1970.5|1969|1974|1972|1969|1968|27115
1590578100000|2020-05-27 11:15:00|1970|1968.5|1963|1962|1970|1968.5|1962.5|1961|22450
1590578400000|2020-05-27 11:20:00|1964.5|1962.5|1963|1962|1964.5|1962.5|1958|1957.5|103760
1590578700000|2020-05-27 11:25:00|1963.5|1962.5|1963.5|1962|1965|1963.5|1962.5|1961.5|16175
1590579000000|2020-05-27 11:30:00|1964|1962.5|1972.5|1971.5|1972.5|1971.5|1963|1962|10131
1590579300000|2020-05-27 11:35:00|1972|1970.5|1966|1965|1972.5|1971|1964.5|1963|58697
1590579600000|2020-05-27 11:40:00|1965.5|1964.5|1970|1968.5|1971|1969.5|1964.5|1964|23201
1590579900000|2020-05-27 11:45:00|1969.5|1969|1968.5|1967.5|1974|1972.5|1968.5|1967|14773
1590580200000|2020-05-27 11:50:00|1968|1967|1967|1966|1968.5|1967.5|1964|1963.5|14513
1590580500000|2020-05-27 11:55:00|1967.5|1966.5|1970|1969.5|1971|1970|1967.5|1966|24550
1590580800000|2020-05-27 12:00:00|1970.5|1970|1969.5|1968|1975.5|1975|1969.5|1968|21836
1590581100000|2020-05-27 12:05:00|1969|1967.5|1968|1966.5|1971.5|1969.5|1967|1966|18063
1590581400000|2020-05-27 12:10:00|1967.5|1966|1969|1968|1969|1968|1966|1965|16094
1590581700000|2020-05-27 12:15:00|1968.5|1967.5|1967.5|1966|1969.5|1968.5|1966.5|1966|12414
1590582000000|2020-05-27 12:20:00|1968.5|1966.5|1972.5|1971.5|1974.5|1973|1968.5|1966.5|15358
1590582300000|2020-05-27 12:25:00|1973|1972|1968|1966.5|1973|1972|1968|1966.5|18156
1590582600000|2020-05-27 12:30:00|1967.5|1967|1966.5|1965.5|1969.5|1968.5|1966|1965.5|17736
1590582900000|2020-05-27 12:35:00|1966|1966|1963|1961.5|1966|1966|1959|1958.5|74904
1590583200000|2020-05-27 12:40:00|1962.5|1961|1963.5|1962.5|1966.5|1966|1961|1960|28824
1590583500000|2020-05-27 12:45:00|1963|1962|1961|1960|1968|1966.5|1961|1960|23975
1590583800000|2020-05-27 12:50:00|1961.5|1960.5|1965.5|1965|1967.5|1966.5|1960|1959|94613
1590584100000|2020-05-27 12:55:00|1965|1964.5|1965|1963.5|1967.5|1966.5|1961|1959.5|24086
1590584400000|2020-05-27 13:00:00|1965.5|1964|1969.5|1968.5|1972|1971|1964.5|1962.5|30207
1590584700000|2020-05-27 13:05:00|1969|1968|1971|1970.5|1971.5|1971|1967|1966|14645
1590585000000|2020-05-27 13:10:00|1971.5|1970|1970|1969|1971.5|1970.5|1968|1967|27329
1590585300000|2020-05-27 13:15:00|1969.5|1969.5|1970.5|1969|1970.5|1969.5|1966|1964.5|28650
1590585600000|2020-05-27 13:20:00|1970|1969.5|1971.5|1971|1974|1973|1969.5|1969|20236
1590585900000|2020-05-27 13:25:00|1971|1970.5|1966.5|1965.5|1971|1970.5|1966.5|1965.5|24907
1590586200000|2020-05-27 13:30:00|1966|1964.5|1963|1961.5|1966.5|1964.5|1960|1959.5|38682
1590586500000|2020-05-27 13:35:00|1962.5|1961|1973|1971|1975.5|1973.5|1960|1959.5|28255
1590586800000|2020-05-27 13:40:00|1973.5|1971.5|1962|1961|1974|1973|1961|1960.5|33113
1590587100000|2020-05-27 13:45:00|1961.5|1960.5|1970|1969|1971.5|1971|1961|1960.5|41872
1590587400000|2020-05-27 13:50:00|1969.5|1969.5|1970|1968.5|1972.5|1972|1967.5|1966.5|86945
1590587700000|2020-05-27 13:55:00|1969.5|1969|1969.5|1968|1972|1971|1963.5|1963|38368
1590588000000|2020-05-27 14:00:00|1969|1968.5|1972|1971|1972.5|1972|1968|1967.5|43649
1590588300000|2020-05-27 14:05:00|1971.5|1971.5|1971.5|1971|1972|1971.5|1968|1967.5|60929
1590588600000|2020-05-27 14:10:00|1971|1970.5|1970|1969|1971.5|1971|1964|1963|40523
1590588900000|2020-05-27 14:15:00|1970.5|1969.5|1970.5|1969|1973|1972.5|1965|1964|44879
1590589200000|2020-05-27 14:20:00|1970|1968.5|1967|1965.5|1970.5|1969.5|1964|1963.5|44121
1590589500000|2020-05-27 14:25:00|1966.5|1965|1969|1968|1969|1968|1963|1962.5|34781
1590589800000|2020-05-27 14:30:00|1969.5|1968.5|1969.5|1968|1970.5|1970|1965|1964.5|49092
1590590100000|2020-05-27 14:35:00|1969|1967.5|1975|1974|1977|1976|1967|1965.5|68623
1590590400000|2020-05-27 14:40:00|1974.5|1974.5|1989|1987.5|1989.5|1988.5|1973.5|1973|82275
1590590700000|2020-05-27 14:45:00|1988.5|1988|1996|1995|1996|1995|1985.5|1984|39514
1590591000000|2020-05-27 14:50:00|1995.5|1994.5|2001|1998|2005|2003|1995.5|1994.5|44781
1590591300000|2020-05-27 14:55:00|2002|1998.5|2017|2014|2017|2014|2002|1998.5|41412
1590591600000|2020-05-27 15:00:00|2018|2015|2022|2019|2026|2024|2012|2011|72241
1590591900000|2020-05-27 15:05:00|2021|2020|2031|2028|2033|2032|2021|2019|62337
1590592200000|2020-05-27 15:10:00|2032|2029|2031|2029|2038|2037|2029|2026|37703
1590592500000|2020-05-27 15:15:00|2032|2030|2034|2032|2039|2037|2031|2029|59759
1590592800000|2020-05-27 15:20:00|2033|2033|2045|2043|2048|2046|2033|2032|45420
1590593100000|2020-05-27 15:25:00|2046|2044|2043|2039|2049|2047|2038|2035|63713
1590649200000|2020-05-28 07:00:00|2050|2043|2063|2052|2068|2061|2050|2043|11607
1590649500000|2020-05-28 07:05:00|2062|2053|2060|2052|2081|2073|2051|2048|23624
1590649800000|2020-05-28 07:10:00|2061|2053|2050|2047|2062|2055|2048|2045|12270
1590650100000|2020-05-28 07:15:00|2049|2046|2025|2019|2049|2046|2025|2018|18544
1590650400000|2020-05-28 07:20:00|2024|2020|2024|2021|2026|2025|2017|2015|42996
1590650700000|2020-05-28 07:25:00|2025|2022|2036|2033|2043|2040|2025|2022|18086
1590651000000|2020-05-28 07:30:00|2035|2032|2047|2043|2049|2044|2035|2032|25197
1590651300000|2020-05-28 07:35:00|2046|2042|2045|2042|2050|2047|2042|2039|11576
1590651600000|2020-05-28 07:40:00|2044|2041|2040|2036|2044|2041|2034|2033|11194
1590651900000|2020-05-28 07:45:00|2039|2037|2041|2038|2042|2040|2038|2035|10266
1590652200000|2020-05-28 07:50:00|2042|2040|2041|2039|2043|2041|2041|2038|8800
1590652500000|2020-05-28 07:55:00|2042|2040|2042|2040|2047|2046|2042|2039|14583
1590652800000|2020-05-28 08:00:00|2041|2039|2035|2031|2041|2039|2033|2031|12710
1590653100000|2020-05-28 08:05:00|2034|2032|2032|2029|2037|2034|2032|2029|4653
1590653400000|2020-05-28 08:10:00|2033|2030|2040|2037|2040|2037|2032|2030|4401
1590653700000|2020-05-28 08:15:00|2039|2038|2050|2046|2050|2046|2037|2036|15311
1590654000000|2020-05-28 08:20:00|2049|2045|2063|2058|2063|2058|2047|2045|15267
1590654300000|2020-05-28 08:25:00|2064|2057|2064|2060|2064|2061|2057|2053|6491
1590654600000|2020-05-28 08:30:00|2065|2061|2070|2066|2072|2069|2064|2061|19611
1590654900000|2020-05-28 08:35:00|2071|2067|2064|2062|2071|2068|2063|2061|19096
1590655200000|2020-05-28 08:40:00|2063|2063|2065|2063|2066|2064|2061|2059|12983
1590655500000|2020-05-28 08:45:00|2064|2062|2071|2069|2072|2069|2063|2061|18033
1590655800000|2020-05-28 08:50:00|2072|2070|2074|2071|2085|2082|2071|2070|30630
1590656100000|2020-05-28 08:55:00|2073|2070|2071|2067|2076|2073|2067|2065|17742
1590656400000|2020-05-28 09:00:00|2070|2068|2070|2067|2072|2070|2069|2067|45652
1590656700000|2020-05-28 09:05:00|2069|2066|2077|2074|2082|2079|2067|2065|25654
1590657000000|2020-05-28 09:10:00|2078|2075|2073|2070|2079|2078|2072|2069|115157
1590657300000|2020-05-28 09:15:00|2072|2069|2076|2074|2076|2074|2069|2068|7782
1590657600000|2020-05-28 09:20:00|2077|2075|2076|2073|2080|2077|2070|2068|19177
1590657900000|2020-05-28 09:25:00|2075|2072|2084|2081|2084|2082|2074|2072|6314
1590658200000|2020-05-28 09:30:00|2083|2082|2082|2080|2084|2082|2077|2076|12923
1590658500000|2020-05-28 09:35:00|2081|2081|2079|2076|2083|2081|2076|2074|17992
1590658800000|2020-05-28 09:40:00|2078|2075|2071|2069|2078|2075|2071|2069|8204
1590659100000|2020-05-28 09:45:00|2072|2070|2065|2062|2072|2070|2062|2060|17939
1590659400000|2020-05-28 09:50:00|2064|2061|2061|2059|2067|2065|2059|2057|39021
1590659700000|2020-05-28 09:55:00|2062|2060|2064|2062|2065|2063|2059|2058|29525
1590660000000|2020-05-28 10:00:00|2066|2063|2079|2076|2080|2077|2066|2063|7277
1590660300000|2020-05-28 10:05:00|2078|2077|2081|2078|2083|2080|2078|2076|11516
1590660600000|2020-05-28 10:10:00|2082|2079|2086|2084|2092|2087|2082|2079|13262
1590660900000|2020-05-28 10:15:00|2085|2083|2086|2083|2086|2085|2085|2083|3405
1590661200000|2020-05-28 10:20:00|2084|2084|2084|2082|2086|2084|2083|2082|6506
1590661500000|2020-05-28 10:25:00|2083|2083|2089|2086|2091|2087|2083|2082|6201
1590661800000|2020-05-28 10:30:00|2090|2087|2086|2083|2093|2089|2085|2083|12645
1590662100000|2020-05-28 10:35:00||2084||2083||2084||2083|384
1590662400000|2020-05-28 10:40:00|2085|2084|2091|2089|2092|2090|2083|2082|13439
1590662700000|2020-05-28 10:45:00|2092|2090|2086|2084|2093|2090|2084|2082|13688
1590663000000|2020-05-28 10:50:00|2085|2083|2084|2082|2085|2084|2083|2082|4188
1590663300000|2020-05-28 10:55:00|2085|2083|2083|2080|2085|2083|2082|2078|6586
1590663600000|2020-05-28 11:00:00|2084|2081|2071|2070|2084|2082|2071|2070|19645
1590663900000|2020-05-28 11:05:00|2072|2069|2072|2070|2075|2072|2069|2066|13515
1590664200000|2020-05-28 11:10:00|2071|2069|2060|2057|2071|2069|2057|2055|27017
1590664500000|2020-05-28 11:15:00|2059|2056|2052|2049|2059|2056|2050|2048|8227
1590664800000|2020-05-28 11:20:00|2051|2048|2046|2043|2052|2050|2044|2043|27154
1590665100000|2020-05-28 11:25:00|2047|2044|2044|2041|2049|2046|2041|2038|24014
1590665400000|2020-05-28 11:30:00|2043|2040|2041|2039|2048|2046|2040|2039|18022
1590665700000|2020-05-28 11:35:00|2042|2040|2042|2038|2048|2047|2039|2037|27047
1590666000000|2020-05-28 11:40:00|2041|2037|2038|2036|2041|2038|2036|2035|9075
1590666300000|2020-05-28 11:45:00|2037|2035|2036|2035|2037|2035|2032|2030|17021
1590666600000|2020-05-28 11:50:00|2035|2034|2033|2032|2036|2035|2031|2030|14988
1590666900000|2020-05-28 11:55:00|2034|2033|2034|2033|2036|2034|2032|2031|9536
1590667200000|2020-05-28 12:00:00|2035|2032|2033|2032|2035|2033|2029|2028|11701
1590667500000|2020-05-28 12:05:00|2034|2033|2043|2041|2045|2043|2032|2031|17302
1590667800000|2020-05-28 12:10:00|2042|2042|2040|2038|2045|2044|2037|2035|21569
1590668100000|2020-05-28 12:15:00|2041|2039|2040|2038|2045|2044|2040|2038|7059
1590668400000|2020-05-28 12:20:00|2039|2037|2042|2040|2042|2041|2038|2036|6669
1590668700000|2020-05-28 12:25:00|2041|2039|2039|2037|2041|2039|2039|2037|4422
1590669000000|2020-05-28 12:30:00|2038|2036|2041|2039|2043|2040|2037|2035|17785
1590669300000|2020-05-28 12:35:00|2042|2040|2039|2037|2043|2041|2038|2036|11789
1590669600000|2020-05-28 12:40:00|2038|2038|2046|2044|2046|2044|2038|2037|9181
1590669900000|2020-05-28 12:45:00|2045|2043|2040|2038|2046|2043|2040|2038|16494
1590670200000|2020-05-28 12:50:00|2039|2037|2039|2037|2041|2038|2037|2035|7328
1590670500000|2020-05-28 12:55:00|2040|2038|2041|2039|2041|2040|2040|2037|4897
1590670800000|2020-05-28 13:00:00|2042|2040|2054|2051|2054|2053|2042|2040|39846
1590671100000|2020-05-28 13:05:00|2053|2050|2052|2049|2053|2050|2048|2046|7990
1590671400000|2020-05-28 13:10:00|2053|2050|2058|2055|2058|2055|2053|2050|8790
1590671700000|2020-05-28 13:15:00|2059|2056|2057|2055|2061|2060|2057|2055|27955
1590672000000|2020-05-28 13:20:00|2056|2054|2055|2053|2056|2055|2052|2051|23412
1590672300000|2020-05-28 13:25:00|2056|2054|2064|2062|2065|2062|2054|2052|10249
1590672600000|2020-05-28 13:30:00|2065|2063|2079|2074|2090|2084|2064|2062|32198
1590672900000|2020-05-28 13:35:00|2078|2075|2091|2088|2095|2091|2076|2075|43108
1590673200000|2020-05-28 13:40:00|2090|2090|2080|2076|2091|2090|2071|2070|32212
1590673500000|2020-05-28 13:45:00|2081|2077|2085|2082|2089|2085|2081|2077|7552
1590673800000|2020-05-28 13:50:00|2086|2083|2089|2085|2091|2089|2084|2083|24825
1590674100000|2020-05-28 13:55:00|2087|2086|2085|2083|2088|2087|2084|2082|16697
1590674400000|2020-05-28 14:00:00|2087|2084|2093|2090|2094|2092|2083|2081|17967
1590674700000|2020-05-28 14:05:00|2092|2089|2089|2087|2094|2092|2089|2087|29798
1590675000000|2020-05-28 14:10:00|2090|2088|2094|2092|2094|2093|2087|2085|224629
1590675300000|2020-05-28 14:15:00|2093|2093|2095|2093|2099|2097|2091|2089|27074
1590675600000|2020-05-28 14:20:00|2096|2094|2093|2091|2104|2103|2092|2090|34986
1590675900000|2020-05-28 14:25:00|2092|2090|2092|2090|2092|2091|2090|2089|29043
1590676200000|2020-05-28 14:30:00|2093|2091|2097|2096|2097|2096|2092|2091|12551
1590676500000|2020-05-28 14:35:00|2096|2095|2092|2091|2097|2096|2091|2090|17315
1590676800000|2020-05-28 14:40:00|2093|2090|2091|2089|2096|2095|2091|2089|20326
1590677100000|2020-05-28 14:45:00|2092|2090|2092|2091|2093|2092|2090|2089|18429
1590677400000|2020-05-28 14:50:00|2093|2090|2094|2092|2097|2096|2093|2090|48702
1590677700000|2020-05-28 14:55:00|2095|2093|2096|2094|2097|2095|2091|2090|27458
1590678000000|2020-05-28 15:00:00|2097|2095|2099|2097|2102|2100|2097|2095|27739
1590678300000|2020-05-28 15:05:00|2100|2098|2105|2102|2105|2103|2097|2096|35821
1590678600000|2020-05-28 15:10:00|2106|2103|2104|2102|2106|2104|2100|2099|20823
1590678900000|2020-05-28 15:15:00|2103|2103|2102|2101|2104|2103|2102|2101|20897
1590679200000|2020-05-28 15:20:00|2101|2100|2099|2098|2102|2100|2094|2093|58705
1590679500000|2020-05-28 15:25:00|2100|2097|2097|2094|2100|2099|2094|2092|40955
1590735600000|2020-05-29 07:00:00|2105|2102|2115|2109|2133|2122|2105|2102|37073
1590735900000|2020-05-29 07:05:00|2118|2108|2134|2128|2143|2139|2116|2108|60885
1590736200000|2020-05-29 07:10:00|2137|2129|2139|2134|2142|2138|2135|2129|29070
1590736500000|2020-05-29 07:15:00|2140|2135|2129|2125|2140|2137|2127|2122|14598
1590736800000|2020-05-29 07:20:00|2128|2126|2117|2113|2128|2126|2116|2113|7782
1590737100000|2020-05-29 07:25:00|2116|2112|2102|2099|2118|2115|2102|2099|15125
1590737400000|2020-05-29 07:30:00|2104|2100|2099|2097|2109|2105|2099|2097|3419
1590737700000|2020-05-29 07:35:00|2100|2095|2098|2094|2100|2097|2090|2087|15824
1590738000000|2020-05-29 07:40:00|2097|2093|2095|2091|2097|2093|2092|2089|3887
1590738300000|2020-05-29 07:45:00|2096|2092|2093|2091|2097|2095|2092|2091|9759
1590738600000|2020-05-29 07:50:00|2092|2090|2086|2082|2093|2090|2078|2075|15109
1590738900000|2020-05-29 07:55:00|2088|2083|2101|2096|2101|2096|2086|2082|11767
1590739200000|2020-05-29 08:00:00|2102|2097|2109|2103|2109|2103|2101|2097|3708
1590739500000|2020-05-29 08:05:00|2110|2104|2121|2117|2124|2118|2110|2104|8168
1590739800000|2020-05-29 08:10:00|2120|2116|2120|2117|2121|2118|2110|2109|5901
1590740100000|2020-05-29 08:15:00|2121|2118|2120|2118|2126|2121|2118|2116|9443
1590740400000|2020-05-29 08:20:00|2119|2116|2118|2116|2121|2118|2118|2115|5671
1590740700000|2020-05-29 08:25:00|2117|2115|2118|2117|2119|2117|2116|2113|5753
1590741000000|2020-05-29 08:30:00|2119|2118|2130|2127|2130|2127|2118|2116|24763
1590741300000|2020-05-29 08:35:00|2129|2128|2138|2135|2138|2135|2129|2126|9684
1590741600000|2020-05-29 08:40:00|2139|2136|2136|2134|2140|2138|2135|2134|7729
1590741900000|2020-05-29 08:45:00|2135|2132|2146|2142|2150|2148|2132|2130|132205
1590742200000|2020-05-29 08:50:00|2145|2143|2143|2141|2148|2145|2141|2139|12713
1590742500000|2020-05-29 08:55:00|2144|2140|2146|2144|2146|2144|2141|2139|16831
1590742800000|2020-05-29 09:00:00|2145|2143|2149|2146|2150|2146|2145|2142|6675
1590743100000|2020-05-29 09:05:00|2150|2147|2147|2144|2156|2152|2146|2144|23393
1590743400000|2020-05-29 09:10:00|2146|2145|2149|2146|2151|2149|2145|2144|9751
1590743700000|2020-05-29 09:15:00|2150|2147|2150|2147|2152|2150|2149|2147|4859
1590744000000|2020-05-29 09:20:00|2149|2146|2151|2149|2154|2150|2145|2142|18412
1590744300000|2020-05-29 09:25:00|2152|2150|2151|2149|2156|2154|2150|2148|10931
1590744600000|2020-05-29 09:30:00|2152|2151|2150|2148|2153|2151|2145|2144|35203
1590744900000|2020-05-29 09:35:00|2151|2149|2156|2154|2156|2155|2151|2149|10002
1590745200000|2020-05-29 09:40:00|2157|2155|2154|2152|2158|2155|2154|2152|11211
1590745500000|2020-05-29 09:45:00|2153|2153|2159|2157|2160|2159|2152|2150|14715
1590745800000|2020-05-29 09:50:00|2158|2158|2164|2162|2164|2163|2158|2156|27628
1590746100000|2020-05-29 09:55:00|2163|2161|2163|2160|2163|2161|2160|2156|6615
1590746400000|2020-05-29 10:00:00|2164|2161|2161|2159|2165|2163|2160|2158|4480
1590746700000|2020-05-29 10:05:00|2162|2160|2168|2165|2168|2167|2161|2160|2282
1590747000000|2020-05-29 10:10:00|2166|2164|2175|2172|2175|2172|2163|2162|13931
1590747300000|2020-05-29 10:15:00|2174|2171|2174|2172|2175|2173|2173|2170|5745
1590747600000|2020-05-29 10:20:00|2173|2173|2173|2171|2174|2173|2173|2170|4482
1590747900000|2020-05-29 10:25:00|2172|2172|2159|2155|2173|2172|2158|2155|20895
1590748200000|2020-05-29 10:30:00|2160|2157|2162|2160|2164|2162|2160|2157|6921
1590748500000|2020-05-29 10:35:00|2163|2161|2164|2162|2165|2164|2162|2160|15054
1590748800000|2020-05-29 10:40:00||2163||2162||2163||2162|4736
1590749100000|2020-05-29 10:45:00|2165|2163|2162|2159|2166|2164|2161|2158|17836
1590749400000|2020-05-29 10:50:00|2161|2160|2165|2163|2165|2164|2161|2159|13300
1590749700000|2020-05-29 10:55:00|2166|2164|2190|2187|2193|2190|2165|2164|65853
1590750000000|2020-05-29 11:00:00|2191|2180|2192|2188|2194|2190|2188|2180|10638
1590750300000|2020-05-29 11:05:00|2193|2189|2198|2195|2198|2195|2189|2185|27469
1590750600000|2020-05-29 11:10:00|2197|2196|2202|2199|2207|2204|2195|2193|57133
1590750900000|2020-05-29 11:15:00|2201|2200|2202|2199|2202|2201|2199|2197|8387
1590751200000|2020-05-29 11:20:00|2201|2200|2201|2198|2202|2200|2191|2189|18534
1590751500000|2020-05-29 11:25:00|2200|2200|2200|2198|2201|2200|2195|2194|20621
1590751800000|2020-05-29 11:30:00|2198|2196|2200|2198|2200|2199|2195|2194|9303
1590752100000|2020-05-29 11:35:00|2201|2199|2205|2202|2214|2211|2199|2197|33225
1590752400000|2020-05-29 11:40:00|2204|2201|2203|2201|2204|2202|2196|2194|15927
1590752700000|2020-05-29 11:45:00|2204|2202|2216|2213|2217|2213|2203|2202|26294
1590753000000|2020-05-29 11:50:00|2215|2212|2212|2209|2219|2216|2209|2208|15417
1590753300000|2020-05-29 11:55:00|2211|2208|2210|2207|2211|2208|2201|2199|39323
1590753600000|2020-05-29 12:00:00|2211|2208|2217|2214|2217|2215|2211|2208|7604
1590753900000|2020-05-29 12:05:00|2216|2213|2207|2205|2216|2213|2207|2204|12444
1590754200000|2020-05-29 12:10:00|2205|2204|2202|2200|2207|2205|2200|2197|11201
1590754500000|2020-05-29 12:15:00|2201|2199|2202|2199|2202|2199|2196|2194|11292
1590754800000|2020-05-29 12:20:00|2201|2198|2218|2214|2219|2217|2199|2198|9856
1590755100000|2020-05-29 12:25:00|2217|2215|2216|2214|2217|2216|2209|2206|13339
1590755400000|2020-05-29 12:30:00|2215|2215|2210|2208|2215|2215|2209|2207|7799
1590755700000|2020-05-29 12:35:00|2209|2209|2208|2206|2211|2209|2205|2201|6419
1590756000000|2020-05-29 12:40:00|2209|2207|2212|2209|2215|2212|2204|2203|11523
1590756300000|2020-05-29 12:45:00|2211|2208|2211|2210|2215|2212|2209|2207|5814
1590756600000|2020-05-29 12:50:00|2210|2208|2205|2201|2213|2210|2204|2200|11355
1590756900000|2020-05-29 12:55:00|2204|2202|2203|2201|2207|2204|2203|2201|1709
1590757200000|2020-05-29 13:00:00|2202|2200|2202|2200|2204|2202|2197|2194|28140
1590757500000|2020-05-29 13:05:00|2201|2199|2212|2209|2212|2209|2200|2198|7332
1590757800000|2020-05-29 13:10:00|2213|2210|2205|2202|2214|2211|2205|2202|12127
1590758100000|2020-05-29 13:15:00|2204|2201|2198|2195|2208|2206|2198|2195|9077
1590758400000|2020-05-29 13:20:00|2197|2194|2201|2198|2203|2200|2193|2191|18967
1590758700000|2020-05-29 13:25:00|2200|2199|2200|2198|2207|2204|2199|2198|20896
1590759000000|2020-05-29 13:30:00|2199|2197|2201|2198|2204|2202|2198|2196|29851
1590759300000|2020-05-29 13:35:00|2200|2197|2196|2194|2201|2198|2192|2190|31769
1590759600000|2020-05-29 13:40:00|2197|2195|2198|2195|2208|2206|2197|2194|21436
1590759900000|2020-05-29 13:45:00|2197|2196|2205|2203|2205|2203|2197|2195|22713
1590760200000|2020-05-29 13:50:00|2204|2204|2201|2200|2208|2206|2201|2200|13417
1590760500000|2020-05-29 13:55:00|2202|2201|2199|2196|2204|2203|2197|2195|15164
1590760800000|2020-05-29 14:00:00|2200|2197|2209|2207|2209|2208|2200|2197|19486
1590761100000|2020-05-29 14:05:00|2208|2208|2206|2205|2209|2208|2205|2203|27858
1590761400000|2020-05-29 14:10:00|2207|2204|2189|2187|2207|2205|2188|2187|23557
1590761700000|2020-05-29 14:15:00|2190|2189|2193|2190|2198|2196|2189|2188|27338
1590762000000|2020-05-29 14:20:00|2192|2189|2182|2179|2194|2192|2182|2178|24942
1590762300000|2020-05-29 14:25:00|2181|2178|2174|2171|2182|2180|2174|2170|34291
1590762600000|2020-05-29 14:30:00|2173|2172|2185|2183|2187|2185|2170|2168|16464
1590762900000|2020-05-29 14:35:00|2186|2184|2192|2189|2192|2190|2186|2183|18600
1590763200000|2020-05-29 14:40:00|2193|2190|2197|2195|2201|2199|2193|2190|26213
1590763500000|2020-05-29 14:45:00|2198|2196|2199|2198|2200|2199|2196|2195|17425
1590763800000|2020-05-29 14:50:00|2198|2197|2198|2197|2199|2198|2196|2195|18838
1590764100000|2020-05-29 14:55:00|2199|2196|2196|2195|2202|2201|2196|2194|28562
1590764400000|2020-05-29 15:00:00|2197|2194|2187|2185|2197|2195|2186|2183|34643
1590764700000|2020-05-29 15:05:00|2186|2186|2194|2192|2195|2193|2186|2185|36750
1590765000000|2020-05-29 15:10:00|2193|2193|2192|2190|2194|2193|2189|2187|22160
1590765300000|2020-05-29 15:15:00|2191|2189|2187|2186|2193|2192|2187|2185|22026
1590765600000|2020-05-29 15:20:00|2186|2185|2175|2173|2187|2186|2173|2172|46419
1590765900000|2020-05-29 15:25:00|2174|2172|2175|2171|2175|2174|2169|2167|40801
1590994800000|2020-06-01 07:00:00|2211|2201|2188|2180|2211|2201|2188|2180|5806
1590995100000|2020-06-01 07:05:00|2187|2181|2184|2177|2193|2188|2183|2176|8591
1590995400000|2020-06-01 07:10:00|2182|2178|2181|2174|2188|2184|2170|2168|13439
1590995700000|2020-06-01 07:15:00|2180|2175|2176|2170|2180|2176|2176|2169|7999
1590996000000|2020-06-01 07:20:00|2177|2171|2187|2183|2187|2183|2177|2171|8380
1590996300000|2020-06-01 07:25:00|2186|2182|2179|2172|2186|2182|2178|2172|23195
1590996600000|2020-06-01 07:30:00|2180|2173|2178|2173|2181|2177|2178|2173|3167
1590996900000|2020-06-01 07:35:00|2177|2172|2170|2165|2177|2173|2170|2164|3549
1590997200000|2020-06-01 07:40:00|2169|2166|2175|2170|2177|2174|2169|2165|9825
1590997500000|2020-06-01 07:45:00|2174|2171|2176|2173|2176|2173|2174|2170|349
1590997800000|2020-06-01 07:50:00|2175|2172|2170|2166|2175|2172|2170|2166|3796
1590998100000|2020-06-01 07:55:00|2169|2167|2170|2166|2170|2169|2168|2163|3949
1590998400000|2020-06-01 08:00:00|2171|2167|2182|2179|2182|2179|2171|2167|12141
1590998700000|2020-06-01 08:05:00|2183|2180|2183|2179|2189|2185|2176|2173|40786
1590999000000|2020-06-01 08:10:00|2184|2180|2191|2187|2191|2187|2183|2180|4229
1590999300000|2020-06-01 08:15:00|2190|2189|2192|2190|2192|2191|2188|2187|8346
1590999600000|2020-06-01 08:20:00|2191|2189|2200|2196|2210|2206|2191|2189|36036
1590999900000|2020-06-01 08:25:00|2199|2195|2195|2192|2200|2197|2191|2188|14440
1591000200000|2020-06-01 08:30:00|2196|2191|2200|2197|2200|2198|2193|2190|5911
1591000500000|2020-06-01 08:35:00|2199|2196|2197|2194|2200|2196|2196|2193|1188
1591000800000|2020-06-01 08:40:00|2198|2195|2198|2196|2198|2196|2195|2193|3103
1591001100000|2020-06-01 08:45:00|2197|2195|2200|2198|2200|2198|2196|2193|5685
1591001400000|2020-06-01 08:50:00|2201|2199|2195|2193|2204|2202|2195|2192|9908
1591001700000|2020-06-01 08:55:00|2194|2192|2198|2195|2198|2195|2192|2189|4332
1591002000000|2020-06-01 09:00:00|2197|2194|2203|2201|2205|2202|2197|2194|13658
1591002300000|2020-06-01 09:05:00|2204|2202|2219|2215|2219|2216|2204|2202|20258
1591002600000|2020-06-01 09:10:00|2218|2214|2219|2217|2220|2219|2216|2213|49949
1591002900000|2020-06-01 09:15:00|2218|2216|2224|2222|2225|2223|2215|2214|20564
1591003200000|2020-06-01 09:20:00|2223|2221|2230|2227|2230|2227|2219|2218|9640
1591003500000|2020-06-01 09:25:00|2231|2228|2239|2235|2239|2237|2229|2226|24851
1591003800000|2020-06-01 09:30:00|2238|2234|2233|2232|2241|2239|2229|2225|12303
1591004100000|2020-06-01 09:35:00|2234|2231|2233|2232|2234|2232|2233|2231|848
1591004400000|2020-06-01 09:40:00|2232|2231|2245|2242|2248|2245|2231|2230|31117
1591004700000|2020-06-01 09:45:00|2244|2241|2245|2243|2246|2244|2239|2236|6216
1591005000000|2020-06-01 09:50:00|2244|2242|2245|2243|2246|2244|2244|2241|3802
1591005300000|2020-06-01 09:55:00|2244|2242|2237|2234|2245|2243|2236|2232|6486
1591005600000|2020-06-01 10:00:00|2236|2235|2236|2233|2236|2235|2231|2230|7901
1591005900000|2020-06-01 10:05:00|2235|2232|2234|2232|2236|2233|2233|2232|1562
1591006200000|2020-06-01 10:10:00|2235|2233|2237|2235|2239|2237|2235|2233|6920
1591006500000|2020-06-01 10:15:00|2236|2236|2242|2240|2244|2242|2235|2233|6215
1591006800000|2020-06-01 10:20:00|2241|2239|2240|2238|2242|2239|2240|2238|1831
1591007100000|2020-06-01 10:25:00|2241|2239|2228|2226|2242|2239|2228|2226|9014
1591007400000|2020-06-01 10:30:00|2227|2225|2228|2226|2228|2227|2225|2224|7000
1591007700000|2020-06-01 10:35:00|2227|2227|2227|2224|2228|2227|2225|2223|9954
1591008000000|2020-06-01 10:40:00|2228|2225|2228|2225|2229|2226|2227|2225|1980
1591008300000|2020-06-01 10:45:00|2227|2224|2225|2222|2228|2225|2224|2222|6981
1591008600000|2020-06-01 10:50:00|2224|2221|2221|2219|2224|2221|2221|2219|4210
1591008900000|2020-06-01 10:55:00|2220|2220|2225|2222|2225|2223|2220|2220|3050
1591009200000|2020-06-01 11:00:00|2226|2221|2217|2215|2226|2221|2217|2215|4808
1591009500000|2020-06-01 11:05:00|2218|2216|2220|2218|2221|2219|2217|2215|4845
1591009800000|2020-06-01 11:10:00|2219|2219|2221|2219|2221|2219|2217|2215|10859
1591010100000|2020-06-01 11:15:00|2222|2218|2215|2212|2222|2218|2214|2212|8715
1591010400000|2020-06-01 11:20:00|2214|2211|2215|2213|2215|2213|2212|2210|5362
1591010700000|2020-06-01 11:25:00|2216|2214|2215|2212|2216|2215|2213|2211|2509
1591011000000|2020-06-01 11:30:00|2214|2213|2215|2212|2216|2213|2214|2212|1441
1591011300000|2020-06-01 11:35:00|2214|2214|2214|2212|2215|2214|2214|2212|1063
1591011600000|2020-06-01 11:40:00|2215|2213|2210|2207|2215|2213|2209|2207|6023
1591011900000|2020-06-01 11:45:00|2209|2208|2212|2209|2212|2210|2208|2207|2375
1591012200000|2020-06-01 11:50:00|2213|2210|2214|2212|2214|2212|2213|2210|1372
1591012500000|2020-06-01 11:55:00|2215|2213|2225|2222|2225|2222|2212|2211|6447
1591012800000|2020-06-01 12:00:00|2224|2223|2220|2217|2226|2224|2218|2216|5163
1591013100000|2020-06-01 12:05:00|2219|2218|2218|2217|2221|2219|2218|2216|1108
1591013400000|2020-06-01 12:10:00|2219|2216|2217|2214|2219|2216|2214|2212|199866
1591013700000|2020-06-01 12:15:00|2216|2213|2219|2216|2222|2219|2214|2213|5425
1591014000000|2020-06-01 12:20:00|2220|2217|2216|2214|2220|2218|2216|2214|2890
1591014300000|2020-06-01 12:25:00|2215|2213|2217|2215|2222|2220|2214|2213|4930
1591014600000|2020-06-01 12:30:00|2218|2216|2218|2216|2223|2222|2218|2216|10169
1591014900000|2020-06-01 12:35:00|2219|2215|2215|2212|2219|2216|2214|2212|3014
1591015200000|2020-06-01 12:40:00|2216|2213|2214|2213|2216|2214|2214|2212|9735
1591015500000|2020-06-01 12:45:00|2215|2212|2214|2212|2218|2215|2212|2211|4586
1591015800000|2020-06-01 12:50:00|2213|2211|2216|2214|2217|2215|2213|2211|3722
1591016100000|2020-06-01 12:55:00|2215|2215|2219|2217|2224|2221|2215|2215|7022
1591016400000|2020-06-01 13:00:00|2220|2218|2223|2221|2223|2221|2219|2218|2086
1591016700000|2020-06-01 13:05:00|2222|2222|2226|2224|2226|2225|2222|2222|1107
1591017000000|2020-06-01 13:10:00|2227|2225|2230|2228|2230|2228|2227|2224|1081
1591017300000|2020-06-01 13:15:00|2229|2227|2229|2227|2233|2230|2224|2223|16738
1591017600000|2020-06-01 13:20:00|2230|2228|2232|2229|2232|2229|2230|2228|503
1591017900000|2020-06-01 13:25:00|2231|2228|2228|2226|2231|2228|2227|2226|1973
1591018200000|2020-06-01 13:30:00|2229|2227|2224|2223|2231|2229|2224|2222|15227
1591018500000|2020-06-01 13:35:00|2225|2222|2227|2224|2232|2230|2222|2221|6588
1591018800000|2020-06-01 13:40:00|2226|2223|2227|2225|2229|2226|2224|2222|5028
1591019100000|2020-06-01 13:45:00|2226|2224|2227|2224|2227|2225|2223|2222|5349
1591019400000|2020-06-01 13:50:00|2226|2225|2223|2221|2227|2225|2221|2220|11019
1591019700000|2020-06-01 13:55:00|2222|2220|2222|2220|2224|2222|2220|2219|5000
1591020000000|2020-06-01 14:00:00|2223|2221|2220|2219|2224|2223|2220|2219|4723
1591020300000|2020-06-01 14:05:00|2219|2218|2229|2226|2230|2227|2219|2217|16877
1591020600000|2020-06-01 14:10:00|2227|2225|2225|2223|2230|2228|2224|2223|12968
1591020900000|2020-06-01 14:15:00|2224|2222|2225|2223|2225|2224|2222|2220|3538
1591021200000|2020-06-01 14:20:00|2224|2222|2221|2220|2224|2222|2219|2217|6705
1591021500000|2020-06-01 14:25:00|2220|2219|2217|2215|2221|2220|2216|2215|5274
1591021800000|2020-06-01 14:30:00|2216|2216|2217|2215|2217|2216|2215|2214|5513
1591022100000|2020-06-01 14:35:00|2218|2216|2217|2215|2218|2217|2216|2214|4231
1591022400000|2020-06-01 14:40:00|2216|2216|2215|2213|2217|2216|2214|2212|5469
1591022700000|2020-06-01 14:45:00|2216|2214|2216|2214|2216|2215|2215|2213|6382
1591023000000|2020-06-01 14:50:00|2215|2213|2215|2214|2216|2214|2213|2212|4338
1591023300000|2020-06-01 14:55:00|2214|2213|2223|2221|2223|2221|2213|2212|7242
1591023600000|2020-06-01 15:00:00|2224|2222|2222|2220|2224|2222|2221|2220|6304
1591023900000|2020-06-01 15:05:00|2221|2219|2229|2227|2230|2228|2221|2219|10763
1591024200000|2020-06-01 15:10:00|2230|2226|2232|2230|2233|2231|2228|2226|11124
1591024500000|2020-06-01 15:15:00|2233|2231|2233|2230|2234|2231|2230|2228|9736
1591024800000|2020-06-01 15:20:00|2232|2231|2229|2228|2233|2231|2228|2227|9677
1591025100000|2020-06-01 15:25:00|2228|2227|2236|2232|2236|2234|2228|2227|27961
1591081200000|2020-06-02 07:00:00|2239|2235|2234|2226|2249|2239|2233|2217|8548
1591081500000|2020-06-02 07:05:00|2233|2227|2204|2200|2237|2234|2203|2200|10570
1591081800000|2020-06-02 07:10:00|2203|2201|2178|2170|2204|2201|2172|2167|21988
1591082100000|2020-06-02 07:15:00|2177|2171|2194|2187|2202|2197|2176|2170|24003
1591082400000|2020-06-02 07:20:00|2193|2186|2194|2190|2194|2192|2189|2183|3870
1591082700000|2020-06-02 07:25:00|2193|2191|2178|2173|2197|2193|2177|2173|13006
1591083000000|2020-06-02 07:30:00|2177|2172|2182|2178|2183|2180|2172|2169|7583
1591083300000|2020-06-02 07:35:00|2181|2176|2169|2166|2182|2178|2164|2161|23242
1591083600000|2020-06-02 07:40:00|2172|2167|2168|2164|2177|2174|2165|2163|20600
1591083900000|2020-06-02 07:45:00|2167|2163|2155|2152|2172|2168|2154|2152|10243
1591084200000|2020-06-02 07:50:00|2154|2153|2156|2153|2160|2157|2152|2151|18667
1591084500000|2020-06-02 07:55:00|2155|2154|2154|2151|2155|2154|2148|2145|19451
1591084800000|2020-06-02 08:00:00|2153|2150|2150|2148|2153|2151|2146|2145|12723
1591085100000|2020-06-02 08:05:00|2151|2149|2144|2141|2152|2151|2139|2137|15680
1591085400000|2020-06-02 08:10:00|2145|2142|2151|2147|2151|2147|2140|2137|14556
1591085700000|2020-06-02 08:15:00|2149|2149|2154|2150|2160|2156|2149|2147|19211
1591086000000|2020-06-02 08:20:00|2155|2151|2158|2156|2159|2158|2151|2150|17611
1591086300000|2020-06-02 08:25:00|2159|2155|2167|2165|2169|2167|2159|2155|21525
1591086600000|2020-06-02 08:30:00|2165|2163|2156|2153|2167|2165|2154|2152|14567
1591086900000|2020-06-02 08:35:00|2155|2152|2154|2153|2155|2153|2149|2147|5135
1591087200000|2020-06-02 08:40:00|2155|2154|2158|2155|2167|2164|2155|2153|24797
1591087500000|2020-06-02 08:45:00|2157|2154|2148|2146|2158|2155|2148|2146|15723
1591087800000|2020-06-02 08:50:00|2147|2145|2151|2148|2151|2149|2142|2140|11725
1591088100000|2020-06-02 08:55:00|2150|2147|2150|2148|2151|2149|2143|2141|15723
1591088400000|2020-06-02 09:00:00|2149|2147|2150|2148|2150|2148|2146|2145|7873
1591088700000|2020-06-02 09:05:00|2149|2149|2153|2151|2158|2155|2149|2148|11829
1591089000000|2020-06-02 09:10:00|2154|2152|2151|2148|2159|2157|2150|2148|22947
1591089300000|2020-06-02 09:15:00|2150|2149|2150|2148|2152|2150|2149|2148|5946
1591089600000|2020-06-02 09:20:00|2149|2147|2148|2145|2153|2150|2146|2144|10533
1591089900000|2020-06-02 09:25:00|2147|2144|2147|2144|2150|2147|2145|2144|4942
1591090200000|2020-06-02 09:30:00|2148|2145|2158|2156|2158|2156|2145|2143|6072
1591090500000|2020-06-02 09:35:00|2159|2157|2164|2162|2165|2162|2157|2155|8808
1591090800000|2020-06-02 09:40:00|2165|2163|2165|2162|2171|2168|2162|2159|17956
1591091100000|2020-06-02 09:45:00|2164|2161|2173|2170|2173|2170|2163|2161|6966
1591091400000|2020-06-02 09:50:00|2174|2171|2175|2172|2175|2174|2173|2170|7563
1591091700000|2020-06-02 09:55:00|2174|2171|2179|2177|2180|2177|2172|2171|8356
1591092000000|2020-06-02 10:00:00|2178|2176|2174|2171|2178|2176|2174|2171|6276
1591092300000|2020-06-02 10:05:00|2173|2170|2163|2161|2173|2171|2163|2161|26976
1591092600000|2020-06-02 10:10:00|2162|2160|2157|2155|2163|2161|2156|2155|33888
1591092900000|2020-06-02 10:15:00|2156|2154|2167|2165|2167|2165|2153|2151|39121
1591093200000|2020-06-02 10:20:00|2168|2166|2182|2180|2182|2180|2168|2165|15279
1591093500000|2020-06-02 10:25:00|2181|2182|2189|2186|2190|2186|2181|2182|5601
1591093800000|2020-06-02 10:30:00|2188|2187|2191|2189|2195|2192|2188|2186|10395
1591094100000|2020-06-02 10:35:00|2192|2190|2194|2191|2197|2193|2190|2188|7039
1591094400000|2020-06-02 10:40:00|2193|2192|2199|2196|2200|2198|2192|2191|11787
1591094700000|2020-06-02 10:45:00|2198|2195|2193|2190|2198|2195|2188|2185|10583
1591095000000|2020-06-02 10:50:00|2194|2193|2191|2190|2195|2193|2189|2185|5876
1591095300000|2020-06-02 10:55:00|2190|2189|2190|2188|2191|2190|2189|2185|6133
1591095600000|2020-06-02 11:00:00|2191|2184|2190|2187|2193|2191|2188|2184|4465
1591095900000|2020-06-02 11:05:00|2189|2186|2191|2189|2191|2189|2188|2186|3168
1591096200000|2020-06-02 11:10:00|2192|2190|2199|2196|2204|2200|2192|2190|7397
1591096500000|2020-06-02 11:15:00|2200|2197|2202|2198|2203|2198|2193|2191|13646
1591096800000|2020-06-02 11:20:00|2201|2199|2200|2197|2202|2200|2199|2196|1268
1591097100000|2020-06-02 11:25:00|2199|2196|2196|2194|2199|2197|2195|2194|7196
1591097400000|2020-06-02 11:30:00|2195|2195|2196|2194|2197|2195|2195|2193|4239
1591097700000|2020-06-02 11:35:00|2195|2193|2193|2191|2195|2193|2192|2191|4810
1591098000000|2020-06-02 11:40:00|2194|2192|2200|2197|2200|2198|2191|2190|9719
1591098300000|2020-06-02 11:45:00|2199|2196|2200|2198|2201|2199|2196|2195|11468
1591098600000|2020-06-02 11:50:00|2201|2199|2197|2195|2202|2200|2197|2195|23505
1591098900000|2020-06-02 11:55:00|2196|2194|2196|2194|2196|2194|2193|2191|3989
1591099200000|2020-06-02 12:00:00|2195|2193|2191|2190|2196|2193|2191|2190|3521
1591099500000|2020-06-02 12:05:00|2192|2189|2188|2186|2192|2189|2183|2180|19734
1591099800000|2020-06-02 12:10:00|2189|2187|2168|2167|2191|2190|2166|2164|51233
1591100100000|2020-06-02 12:15:00|2169|2168|2163|2161|2169|2168|2160|2159|28028
1591100400000|2020-06-02 12:20:00|2164|2162|2166|2165|2173|2171|2164|2162|15533
1591100700000|2020-06-02 12:25:00|2167|2166|2165|2163|2168|2167|2162|2161|8013
1591101000000|2020-06-02 12:30:00|2166|2164|2176|2173|2177|2173|2160|2158|26539
1591101300000|2020-06-02 12:35:00|2177|2174|2180|2178|2180|2179|2177|2174|1944
1591101600000|2020-06-02 12:40:00|2179|2179|2180|2178|2180|2179|2176|2174|11122
1591101900000|2020-06-02 12:45:00|2179|2179|2165|2163|2182|2180|2164|2163|20879
1591102200000|2020-06-02 12:50:00|2166|2164|2154|2152|2168|2165|2150|2149|24178
1591102500000|2020-06-02 12:55:00|2153|2151|2151|2150|2154|2153|2149|2148|17465
1591102800000|2020-06-02 13:00:00|2150|2149|2155|2152|2159|2157|2150|2149|26783
1591103100000|2020-06-02 13:05:00|2156|2153|2161|2159|2168|2165|2154|2152|42756
1591103400000|2020-06-02 13:10:00|2162|2160|2158|2156|2166|2164|2154|2152|22194
1591103700000|2020-06-02 13:15:00|2160|2157|2159|2156|2162|2160|2157|2155|16055
1591104000000|2020-06-02 13:20:00|2158|2157|2150|2148|2158|2158|2149|2148|39002
1591104300000|2020-06-02 13:25:00|2149|2149|2172|2168|2172|2168|2149|2148|89896
1591104600000|2020-06-02 13:30:00|2173|2169|2173|2171|2176|2174|2168|2167|31449
1591104900000|2020-06-02 13:35:00|2174|2170|2193|2191|2194|2191|2173|2170|19098
1591105200000|2020-06-02 13:40:00|2192|2190|2186|2184|2193|2192|2184|2183|18984
1591105500000|2020-06-02 13:45:00|2187|2185|2182|2181|2187|2185|2181|2180|11757
1591105800000|2020-06-02 13:50:00|2184|2180|2176|2174|2185|2184|2175|2174|15012
1591106100000|2020-06-02 13:55:00|2175|2173|2177|2176|2179|2177|2171|2169|19835
1591106400000|2020-06-02 14:00:00|2176|2175|2178|2177|2179|2177|2172|2171|16109
1591106700000|2020-06-02 14:05:00|2179|2178|2178|2177|2181|2178|2176|2175|10512
1591107000000|2020-06-02 14:10:00|2179|2178|2173|2172|2181|2180|2172|2171|12865
1591107300000|2020-06-02 14:15:00|2172|2171|2168|2166|2174|2173|2167|2166|16941
1591107600000|2020-06-02 14:20:00|2169|2167|2169|2167|2175|2172|2168|2167|16853
1591107900000|2020-06-02 14:25:00|2168|2168|2163|2162|2170|2168|2161|2160|62877
1591108200000|2020-06-02 14:30:00|2162|2161|2175|2173|2175|2173|2161|2160|24193
1591108500000|2020-06-02 14:35:00|2174|2172|2164|2163|2174|2173|2164|2163|23541
1591108800000|2020-06-02 14:40:00|2165|2164|2175|2173|2176|2174|2165|2163|15015
1591109100000|2020-06-02 14:45:00|2173|2174|2173|2171|2175|2174|2164|2163|39872
1591109400000|2020-06-02 14:50:00|2174|2172|2168|2167|2175|2173|2166|2165|85377
1591109700000|2020-06-02 14:55:00|2169|2166|2167|2166|2169|2167|2165|2164|16744
1591110000000|2020-06-02 15:00:00|2166|2165|2171|2169|2174|2173|2163|2161|137757
1591110300000|2020-06-02 15:05:00|2172|2170|2175|2173|2177|2176|2167|2166|42618
1591110600000|2020-06-02 15:10:00|2176|2174|2177|2176|2180|2179|2175|2173|20924
1591110900000|2020-06-02 15:15:00|2178|2177|2179|2177|2180|2179|2175|2173|27367
1591111200000|2020-06-02 15:20:00|2180|2178|2183|2181|2188|2185|2179|2178|77202
1591111500000|2020-06-02 15:25:00|2184|2182|2181|2178|2185|2184|2180|2178|52570
1591167600000|2020-06-03 07:00:00|2183|2175|2157|2150|2190|2184|2155|2150|6062
1591167900000|2020-06-03 07:05:00|2154|2151|2168|2159|2171|2165|2151|2146|13901
1591168200000|2020-06-03 07:10:00|2163|2163|2169|2163|2180|2172|2163|2159|10829
1591168500000|2020-06-03 07:15:00|2170|2164|2168|2164|2171|2169|2161|2157|4619
1591168800000|2020-06-03 07:20:00|2170|2165|2175|2171|2175|2172|2167|2165|10117
1591169100000|2020-06-03 07:25:00|2174|2170|2166|2163|2174|2171|2166|2163|7260
1591169400000|2020-06-03 07:30:00|2167|2164|2172|2169|2176|2173|2167|2164|7935
1591169700000|2020-06-03 07:35:00|2171|2170|2174|2170|2175|2172|2167|2164|5558
1591170000000|2020-06-03 07:40:00|2175|2171|2181|2178|2181|2178|2175|2170|6978
1591170300000|2020-06-03 07:45:00|2180|2177|2179|2177|2183|2181|2179|2176|6095
1591170600000|2020-06-03 07:50:00|2177|2176|2170|2165|2179|2176|2167|2165|5514
1591170900000|2020-06-03 07:55:00|2169|2166|2162|2159|2169|2166|2159|2155|1604
1591171200000|2020-06-03 08:00:00|2163|2160|2172|2169|2172|2170|2162|2160|2886
1591171500000|2020-06-03 08:05:00|2171|2167|2169|2166|2171|2168|2165|2163|2771
1591171800000|2020-06-03 08:10:00|2168|2165|2167|2164|2168|2165|2163|2162|1508
1591172100000|2020-06-03 08:15:00|2164|2163|2162|2159|2166|2163|2160|2159|3213
1591172400000|2020-06-03 08:20:00|2161|2158|2157|2156|2164|2161|2157|2156|5673
1591172700000|2020-06-03 08:25:00|2158|2157|2159|2157|2164|2162|2158|2157|7774
1591173000000|2020-06-03 08:30:00|2158|2156|2151|2148|2158|2156|2148|2147|6239
1591173300000|2020-06-03 08:35:00|2150|2149|2155|2153|2156|2153|2150|2149|5844
1591173600000|2020-06-03 08:40:00|2154|2154|2148|2146|2156|2154|2146|2145|11530
1591173900000|2020-06-03 08:45:00|2147|2145|2146|2145|2153|2149|2145|2143|8090
1591174200000|2020-06-03 08:50:00|2147|2146|2145|2142|2149|2146|2136|2135|24880
1591174500000|2020-06-03 08:55:00|2144|2141|2141|2138|2145|2143|2139|2138|13570
1591174800000|2020-06-03 09:00:00|2142|2139|2138|2136|2142|2139|2135|2132|15498
1591175100000|2020-06-03 09:05:00|2137|2135|2137|2135|2140|2139|2137|2135|12300
1591175400000|2020-06-03 09:10:00|2138|2136|2135|2134|2140|2138|2135|2133|8191
1591175700000|2020-06-03 09:15:00|2136|2135|2135|2133|2137|2135|2132|2130|10004
1591176000000|2020-06-03 09:20:00|2136|2134|2135|2134|2137|2135|2134|2133|7301
1591176300000|2020-06-03 09:25:00|2134|2133|2134|2131|2137|2135|2133|2131|10518
1591176600000|2020-06-03 09:30:00|2135|2132|2135|2132|2135|2134|2133|2132|4582
1591176900000|2020-06-03 09:35:00|2136|2133|2142|2140|2144|2142|2135|2133|18064
1591177200000|2020-06-03 09:40:00|2143|2141|2138|2136|2144|2143|2138|2135|24271
1591177500000|2020-06-03 09:45:00|2137|2137|2137|2135|2141|2139|2137|2135|6939
1591177800000|2020-06-03 09:50:00|2136|2134|2130|2128|2137|2134|2129|2128|9609
1591178100000|2020-06-03 09:55:00|2129|2126|2126|2122|2129|2128|2120|2118|21617
1591178400000|2020-06-03 10:00:00|2127|2123|2129|2127|2132|2129|2124|2122|17714
1591178700000|2020-06-03 10:05:00|2130|2129|2126|2124|2133|2131|2126|2124|9749
1591179000000|2020-06-03 10:10:00|2125|2122|2136|2134|2136|2135|2125|2122|21563
1591179300000|2020-06-03 10:15:00|2137|2135|2142|2140|2143|2141|2137|2134|16204
1591179600000|2020-06-03 10:20:00|2141|2138|2144|2142|2147|2144|2140|2138|7062
1591179900000|2020-06-03 10:25:00|2143|2143|2130|2128|2144|2143|2130|2128|47155
1591180200000|2020-06-03 10:30:00|2129|2127|2137|2134|2138|2136|2129|2126|5939
1591180500000|2020-06-03 10:35:00|2136|2133|2136|2135|2137|2136|2132|2130|4387
1591180800000|2020-06-03 10:40:00|2137|2134|2140|2139|2143|2141|2137|2134|8008
1591181100000|2020-06-03 10:45:00|2141|2140|2140|2138|2142|2141|2140|2138|9495
1591181400000|2020-06-03 10:50:00|2139|2137|2140|2138|2140|2138|2136|2134|3271
1591181700000|2020-06-03 10:55:00|2139|2139|2139|2137|2140|2139|2137|2136|3670
1591182000000|2020-06-03 11:00:00|2140|2135|2138|2135|2142|2141|2138|2135|4838
1591182300000|2020-06-03 11:05:00|2137|2136|2137|2135|2140|2138|2135|2133|60750
1591182600000|2020-06-03 11:10:00|2136|2134|2137|2135|2137|2135|2136|2134|9663
1591182900000|2020-06-03 11:15:00|2138|2136|2134|2132|2140|2139|2134|2132|6019
1591183200000|2020-06-03 11:20:00|2133|2131|2139|2137|2139|2137|2132|2131|10061
1591183500000|2020-06-03 11:25:00|2138|2138|2138|2136|2138|2138|2136|2134|1857
1591183800000|2020-06-03 11:30:00|2137|2135|2140|2138|2140|2138|2135|2133|7735
1591184100000|2020-06-03 11:35:00|2142|2137|2139|2137|2142|2139|2139|2137|2447
1591184400000|2020-06-03 11:40:00|2140|2138|2139|2137|2140|2138|2139|2137|207
1591184700000|2020-06-03 11:45:00|2138|2136|2135|2133|2139|2136|2135|2133|4890
1591185000000|2020-06-03 11:50:00|2134|2132|2136|2134|2139|2137|2132|2131|10665
1591185300000|2020-06-03 11:55:00|2137|2135|2138|2136|2138|2137|2136|2135|5442
1591185600000|2020-06-03 12:00:00|2137|2135|2133|2132|2138|2137|2133|2131|20530
1591185900000|2020-06-03 12:05:00|2134|2131|2137|2134|2137|2134|2134|2131|11394
1591186200000|2020-06-03 12:10:00|2136|2135|2137|2134|2137|2135|2135|2134|1598
1591186500000|2020-06-03 12:15:00|2138|2135|2147|2145|2149|2147|2136|2135|15856
1591186800000|2020-06-03 12:20:00|2148|2146|2147|2146|2149|2146|2147|2145|1839
1591187100000|2020-06-03 12:25:00|2148|2147|2152|2150|2152|2150|2148|2146|10636
1591187400000|2020-06-03 12:30:00|2153|2151|2150|2148|2157|2154|2149|2148|6139
1591187700000|2020-06-03 12:35:00|2149|2147|2148|2147|2150|2149|2148|2147|11764
1591188000000|2020-06-03 12:40:00|2149|2148|2148|2145|2152|2150|2148|2145|15629
1591188300000|2020-06-03 12:45:00|2147|2144|2146|2144|2147|2145|2145|2144|2731
1591188600000|2020-06-03 12:50:00|2145|2145|2150|2147|2151|2149|2143|2142|20062
1591188900000|2020-06-03 12:55:00|2149|2146|2146|2144|2149|2146|2145|2144|5817
1591189200000|2020-06-03 13:00:00|2145|2143|2142|2140|2145|2144|2139|2138|7213
1591189500000|2020-06-03 13:05:00|2143|2141|2141|2139|2143|2141|2140|2139|3085
1591189800000|2020-06-03 13:10:00|2142|2140|2144|2142|2145|2142|2142|2140|7465
1591190100000|2020-06-03 13:15:00|2143|2143|2142|2140|2144|2143|2141|2139|9450
1591190400000|2020-06-03 13:20:00|2143|2141|2144|2141|2144|2143|2141|2140|8277
1591190700000|2020-06-03 13:25:00|2143|2142|2147|2145|2150|2148|2143|2142|13219
1591191000000|2020-06-03 13:30:00|2148|2146|2144|2142|2148|2147|2140|2138|18642
1591191300000|2020-06-03 13:35:00|2141|2141|2151|2149|2153|2152|2141|2140|18273
1591191600000|2020-06-03 13:40:00|2150|2148|2153|2151|2154|2152|2149|2148|8094
1591191900000|2020-06-03 13:45:00|2152|2152|2155|2153|2155|2153|2150|2149|9235
1591192200000|2020-06-03 13:50:00|2156|2154|2171|2169|2172|2170|2154|2153|7950
1591192500000|2020-06-03 13:55:00|2170|2167|2162|2160|2171|2168|2161|2159|21049
1591192800000|2020-06-03 14:00:00|2161|2159|2166|2164|2166|2165|2160|2159|6510
1591193100000|2020-06-03 14:05:00|2167|2165|2167|2165|2168|2166|2165|2164|8680
1591193400000|2020-06-03 14:10:00|2168|2166|2170|2167|2173|2170|2168|2166|18418
1591193700000|2020-06-03 14:15:00|2169|2166|2170|2167|2170|2169|2164|2163|12748
1591194000000|2020-06-03 14:20:00|2169|2166|2165|2162|2169|2167|2163|2162|11371
1591194300000|2020-06-03 14:25:00|2164|2163|2162|2159|2165|2163|2161|2159|11632
1591194600000|2020-06-03 14:30:00|2160|2158|2172|2169|2172|2169|2159|2157|27397
1591194900000|2020-06-03 14:35:00|2171|2170|2185|2183|2185|2183|2170|2168|17964
1591195200000|2020-06-03 14:40:00|2186|2184|2176|2174|2190|2187|2175|2173|44516
1591195500000|2020-06-03 14:45:00|2175|2173|2179|2177|2181|2178|2171|2170|36992
1591195800000|2020-06-03 14:50:00|2180|2179|2173|2172|2180|2179|2172|2171|13116
1591196100000|2020-06-03 14:55:00|2174|2171|2176|2174|2178|2177|2174|2171|16116
1591196400000|2020-06-03 15:00:00|2177|2175|2176|2174|2177|2175|2174|2172|11214
1591196700000|2020-06-03 15:05:00|2177|2175|2180|2178|2180|2179|2173|2171|21581
1591197000000|2020-06-03 15:10:00|2179|2177|2179|2177|2179|2178|2176|2175|15806
1591197300000|2020-06-03 15:15:00|2178|2176|2176|2174|2179|2178|2175|2174|16329
1591197600000|2020-06-03 15:20:00|2177|2175|2175|2172|2177|2176|2174|2172|14218
1591197900000|2020-06-03 15:25:00|2174|2173|2182|2180|2184|2182|2174|2173|67517
1591167600000|2020-06-03 07:00:00|2183|2175|2157|2150|2190|2184|2155|2150|6062
1591167900000|2020-06-03 07:05:00|2154|2151|2168|2159|2171|2165|2151|2146|13901
1591168200000|2020-06-03 07:10:00|2163|2163|2169|2163|2180|2172|2163|2159|10829
1591168500000|2020-06-03 07:15:00|2170|2164|2168|2164|2171|2169|2161|2157|4619
1591168800000|2020-06-03 07:20:00|2170|2165|2175|2171|2175|2172|2167|2165|10117
1591169100000|2020-06-03 07:25:00|2174|2170|2166|2163|2174|2171|2166|2163|7260
1591169400000|2020-06-03 07:30:00|2167|2164|2172|2169|2176|2173|2167|2164|7935
1591169700000|2020-06-03 07:35:00|2171|2170|2174|2170|2175|2172|2167|2164|5558
1591170000000|2020-06-03 07:40:00|2175|2171|2181|2178|2181|2178|2175|2170|6978
1591170300000|2020-06-03 07:45:00|2180|2177|2179|2177|2183|2181|2179|2176|6095
1591170600000|2020-06-03 07:50:00|2177|2176|2170|2165|2179|2176|2167|2165|5514
1591170900000|2020-06-03 07:55:00|2169|2166|2162|2159|2169|2166|2159|2155|1604
1591171200000|2020-06-03 08:00:00|2163|2160|2172|2169|2172|2170|2162|2160|2886
1591171500000|2020-06-03 08:05:00|2171|2167|2169|2166|2171|2168|2165|2163|2771
1591171800000|2020-06-03 08:10:00|2168|2165|2167|2164|2168|2165|2163|2162|1508
1591172100000|2020-06-03 08:15:00|2164|2163|2162|2159|2166|2163|2160|2159|3213
1591172400000|2020-06-03 08:20:00|2161|2158|2157|2156|2164|2161|2157|2156|5673
1591172700000|2020-06-03 08:25:00|2158|2157|2159|2157|2164|2162|2158|2157|7774
1591173000000|2020-06-03 08:30:00|2158|2156|2151|2148|2158|2156|2148|2147|6239
1591173300000|2020-06-03 08:35:00|2150|2149|2155|2153|2156|2153|2150|2149|5844
1591173600000|2020-06-03 08:40:00|2154|2154|2148|2146|2156|2154|2146|2145|11530
1591173900000|2020-06-03 08:45:00|2147|2145|2146|2145|2153|2149|2145|2143|8090
1591174200000|2020-06-03 08:50:00|2147|2146|2145|2142|2149|2146|2136|2135|24880
1591174500000|2020-06-03 08:55:00|2144|2141|2141|2138|2145|2143|2139|2138|13570
1591174800000|2020-06-03 09:00:00|2142|2139|2138|2136|2142|2139|2135|2132|15498
1591175100000|2020-06-03 09:05:00|2137|2135|2137|2135|2140|2139|2137|2135|12300
1591175400000|2020-06-03 09:10:00|2138|2136|2135|2134|2140|2138|2135|2133|8191
1591175700000|2020-06-03 09:15:00|2136|2135|2135|2133|2137|2135|2132|2130|10004
1591176000000|2020-06-03 09:20:00|2136|2134|2135|2134|2137|2135|2134|2133|7301
1591176300000|2020-06-03 09:25:00|2134|2133|2134|2131|2137|2135|2133|2131|10518
1591176600000|2020-06-03 09:30:00|2135|2132|2135|2132|2135|2134|2133|2132|4582
1591176900000|2020-06-03 09:35:00|2136|2133|2142|2140|2144|2142|2135|2133|18064
1591177200000|2020-06-03 09:40:00|2143|2141|2138|2136|2144|2143|2138|2135|24271
1591177500000|2020-06-03 09:45:00|2137|2137|2137|2135|2141|2139|2137|2135|6939
1591177800000|2020-06-03 09:50:00|2136|2134|2130|2128|2137|2134|2129|2128|9609
1591178100000|2020-06-03 09:55:00|2129|2126|2126|2122|2129|2128|2120|2118|21617
1591178400000|2020-06-03 10:00:00|2127|2123|2129|2127|2132|2129|2124|2122|17714
1591178700000|2020-06-03 10:05:00|2130|2129|2126|2124|2133|2131|2126|2124|9749
1591179000000|2020-06-03 10:10:00|2125|2122|2136|2134|2136|2135|2125|2122|21563
1591179300000|2020-06-03 10:15:00|2137|2135|2142|2140|2143|2141|2137|2134|16204
1591179600000|2020-06-03 10:20:00|2141|2138|2144|2142|2147|2144|2140|2138|7062
1591179900000|2020-06-03 10:25:00|2143|2143|2130|2128|2144|2143|2130|2128|47155
1591180200000|2020-06-03 10:30:00|2129|2127|2137|2134|2138|2136|2129|2126|5939
1591180500000|2020-06-03 10:35:00|2136|2133|2136|2135|2137|2136|2132|2130|4387
1591180800000|2020-06-03 10:40:00|2137|2134|2140|2139|2143|2141|2137|2134|8008
1591181100000|2020-06-03 10:45:00|2141|2140|2140|2138|2142|2141|2140|2138|9495
1591181400000|2020-06-03 10:50:00|2139|2137|2140|2138|2140|2138|2136|2134|3271
1591181700000|2020-06-03 10:55:00|2139|2139|2139|2137|2140|2139|2137|2136|3670
1591182000000|2020-06-03 11:00:00|2140|2135|2138|2135|2142|2141|2138|2135|4838
1591182300000|2020-06-03 11:05:00|2137|2136|2137|2135|2140|2138|2135|2133|60750
1591182600000|2020-06-03 11:10:00|2136|2134|2137|2135|2137|2135|2136|2134|9663
1591182900000|2020-06-03 11:15:00|2138|2136|2134|2132|2140|2139|2134|2132|6019
1591183200000|2020-06-03 11:20:00|2133|2131|2139|2137|2139|2137|2132|2131|10061
1591183500000|2020-06-03 11:25:00|2138|2138|2138|2136|2138|2138|2136|2134|1857
1591183800000|2020-06-03 11:30:00|2137|2135|2140|2138|2140|2138|2135|2133|7735
1591184100000|2020-06-03 11:35:00|2142|2137|2139|2137|2142|2139|2139|2137|2447
1591184400000|2020-06-03 11:40:00|2140|2138|2139|2137|2140|2138|2139|2137|207
1591184700000|2020-06-03 11:45:00|2138|2136|2135|2133|2139|2136|2135|2133|4890
1591185000000|2020-06-03 11:50:00|2134|2132|2136|2134|2139|2137|2132|2131|10665
1591185300000|2020-06-03 11:55:00|2137|2135|2138|2136|2138|2137|2136|2135|5442
1591185600000|2020-06-03 12:00:00|2137|2135|2133|2132|2138|2137|2133|2131|20530
1591185900000|2020-06-03 12:05:00|2134|2131|2137|2134|2137|2134|2134|2131|11394
1591186200000|2020-06-03 12:10:00|2136|2135|2137|2134|2137|2135|2135|2134|1598
1591186500000|2020-06-03 12:15:00|2138|2135|2147|2145|2149|2147|2136|2135|15856
1591186800000|2020-06-03 12:20:00|2148|2146|2147|2146|2149|2146|2147|2145|1839
1591187100000|2020-06-03 12:25:00|2148|2147|2152|2150|2152|2150|2148|2146|10636
1591187400000|2020-06-03 12:30:00|2153|2151|2150|2148|2157|2154|2149|2148|6139
1591187700000|2020-06-03 12:35:00|2149|2147|2148|2147|2150|2149|2148|2147|11764
1591188000000|2020-06-03 12:40:00|2149|2148|2148|2145|2152|2150|2148|2145|15629
1591188300000|2020-06-03 12:45:00|2147|2144|2146|2144|2147|2145|2145|2144|2731
1591188600000|2020-06-03 12:50:00|2145|2145|2150|2147|2151|2149|2143|2142|20062
1591188900000|2020-06-03 12:55:00|2149|2146|2146|2144|2149|2146|2145|2144|5817
1591189200000|2020-06-03 13:00:00|2145|2143|2142|2140|2145|2144|2139|2138|7213
1591189500000|2020-06-03 13:05:00|2143|2141|2141|2139|2143|2141|2140|2139|3085
1591189800000|2020-06-03 13:10:00|2142|2140|2144|2142|2145|2142|2142|2140|7465
1591190100000|2020-06-03 13:15:00|2143|2143|2142|2140|2144|2143|2141|2139|9450
1591190400000|2020-06-03 13:20:00|2143|2141|2144|2141|2144|2143|2141|2140|8277
1591190700000|2020-06-03 13:25:00|2143|2142|2147|2145|2150|2148|2143|2142|13219
1591191000000|2020-06-03 13:30:00|2148|2146|2144|2142|2148|2147|2140|2138|18642
1591191300000|2020-06-03 13:35:00|2141|2141|2151|2149|2153|2152|2141|2140|18273
1591191600000|2020-06-03 13:40:00|2150|2148|2153|2151|2154|2152|2149|2148|8094
1591191900000|2020-06-03 13:45:00|2152|2152|2155|2153|2155|2153|2150|2149|9235
1591192200000|2020-06-03 13:50:00|2156|2154|2171|2169|2172|2170|2154|2153|7950
1591192500000|2020-06-03 13:55:00|2170|2167|2162|2160|2171|2168|2161|2159|21049
1591192800000|2020-06-03 14:00:00|2161|2159|2166|2164|2166|2165|2160|2159|6510
1591193100000|2020-06-03 14:05:00|2167|2165|2167|2165|2168|2166|2165|2164|8680
1591193400000|2020-06-03 14:10:00|2168|2166|2170|2167|2173|2170|2168|2166|18418
1591193700000|2020-06-03 14:15:00|2169|2166|2170|2167|2170|2169|2164|2163|12748
1591194000000|2020-06-03 14:20:00|2169|2166|2165|2162|2169|2167|2163|2162|11371
1591194300000|2020-06-03 14:25:00|2164|2163|2162|2159|2165|2163|2161|2159|11632
1591194600000|2020-06-03 14:30:00|2160|2158|2172|2169|2172|2169|2159|2157|27397
1591194900000|2020-06-03 14:35:00|2171|2170|2185|2183|2185|2183|2170|2168|17964
1591195200000|2020-06-03 14:40:00|2186|2184|2176|2174|2190|2187|2175|2173|44516
1591195500000|2020-06-03 14:45:00|2175|2173|2179|2177|2181|2178|2171|2170|36992
1591195800000|2020-06-03 14:50:00|2180|2179|2173|2172|2180|2179|2172|2171|13116
1591196100000|2020-06-03 14:55:00|2174|2171|2176|2174|2178|2177|2174|2171|16116
1591196400000|2020-06-03 15:00:00|2177|2175|2176|2174|2177|2175|2174|2172|11214
1591196700000|2020-06-03 15:05:00|2177|2175|2180|2178|2180|2179|2173|2171|21581
1591197000000|2020-06-03 15:10:00|2179|2177|2179|2177|2179|2178|2176|2175|15806
1591197300000|2020-06-03 15:15:00|2178|2176|2176|2174|2179|2178|2175|2174|16329
1591197600000|2020-06-03 15:20:00|2177|2175|2175|2172|2177|2176|2174|2172|14218
1591197900000|2020-06-03 15:25:00|2174|2173|2182|2180|2184|2182|2174|2173|67517
1591254000000|2020-06-04 07:00:00|2179|2151|2177|2166|2184|2180|2177|2151|6279
1591254300000|2020-06-04 07:05:00|2176|2163|2181|2177|2184|2182|2157|2152|19951
1591254600000|2020-06-04 07:10:00|2182|2178|2179|2177|2187|2182|2177|2173|18973
1591254900000|2020-06-04 07:15:00|2180|2178|2196|2194|2200|2199|2180|2177|19101
1591255200000|2020-06-04 07:20:00|2197|2195|2216|2213|2220|2216|2197|2195|36797
1591255500000|2020-06-04 07:25:00|2215|2212|2226|2223|2227|2225|2215|2212|24970
1591255800000|2020-06-04 07:30:00|2225|2222|2211|2209|2225|2222|2211|2209|23296
1591256100000|2020-06-04 07:35:00|2210|2208|2206|2202|2213|2211|2203|2201|28012
1591256400000|2020-06-04 07:40:00|2207|2203|2206|2203|2210|2207|2204|2201|15389
1591256700000|2020-06-04 07:45:00|2205|2202|2217|2214|2217|2214|2205|2202|15836
1591257000000|2020-06-04 07:50:00|2218|2215|2207|2204|2220|2218|2204|2201|16637
1591257300000|2020-06-04 07:55:00|2206|2205|2200|2198|2207|2205|2199|2197|17906
1591257600000|2020-06-04 08:00:00|2201|2199|2207|2205|2207|2205|2198|2196|12337
1591257900000|2020-06-04 08:05:00|2206|2204|2182|2180|2206|2205|2182|2180|21161
1591258200000|2020-06-04 08:10:00|2181|2179|2180|2178|2189|2186|2179|2176|15882
1591258500000|2020-06-04 08:15:00|2181|2179|2177|2175|2187|2185|2177|2175|26391
1591258800000|2020-06-04 08:20:00|2178|2174|2185|2182|2187|2184|2175|2174|11581
1591259100000|2020-06-04 08:25:00|2184|2181|2178|2174|2184|2181|2172|2170|7573
1591259400000|2020-06-04 08:30:00|2179|2175|2178|2175|2182|2179|2175|2174|7549
1591259700000|2020-06-04 08:35:00|2177|2174|2176|2174|2177|2174|2172|2170|3515
1591260000000|2020-06-04 08:40:00|2175|2173|2177|2175|2177|2175|2174|2171|10398
1591260300000|2020-06-04 08:45:00|2176|2176|2180|2178|2182|2179|2175|2172|60909
1591260600000|2020-06-04 08:50:00|2181|2179|2183|2181|2184|2181|2180|2178|4367
1591260900000|2020-06-04 08:55:00|2184|2182|2188|2186|2190|2187|2184|2182|8807
1591261200000|2020-06-04 09:00:00|2189|2187|2199|2196|2203|2199|2189|2187|10529
1591261500000|2020-06-04 09:05:00|2200|2197|2194|2191|2204|2201|2194|2190|2812
1591261800000|2020-06-04 09:10:00|2193|2192|2201|2198|2201|2199|2193|2192|2707
1591262100000|2020-06-04 09:15:00|2202|2199|2203|2201|2205|2203|2201|2199|5009
1591262400000|2020-06-04 09:20:00|2202|2202|2206|2204|2206|2204|2196|2195|18425
1591262700000|2020-06-04 09:25:00|2207|2205|2214|2211|2220|2217|2207|2205|9002
1591263000000|2020-06-04 09:30:00|2213|2212|2218|2215|2220|2216|2212|2210|9880
1591263300000|2020-06-04 09:35:00|2217|2214|2215|2213|2218|2216|2211|2209|3960
1591263600000|2020-06-04 09:40:00|2216|2214|2218|2216|2220|2218|2216|2213|4879
1591263900000|2020-06-04 09:45:00|2217|2215|2221|2219|2225|2222|2217|2214|5298
1591264200000|2020-06-04 09:50:00|2223|2220|2224|2222|2224|2222|2219|2217|7198
1591264500000|2020-06-04 09:55:00|2225|2223|2223|2221|2228|2225|2218|2216|16352
1591264800000|2020-06-04 10:00:00|2222|2220|2221|2219|2226|2224|2216|2215|16509
1591265100000|2020-06-04 10:05:00|2220|2220|2216|2214|2221|2220|2215|2214|511718
1591265400000|2020-06-04 10:10:00|2215|2215|2217|2216|2219|2217|2215|2214|6158
1591265700000|2020-06-04 10:15:00|2216|2215|2214|2212|2219|2215|2213|2212|9004
1591266000000|2020-06-04 10:20:00|2213|2213|2215|2213|2220|2218|2213|2213|4615
1591266300000|2020-06-04 10:25:00|2214|2214|2214|2212|2219|2217|2214|2212|8018
1591266600000|2020-06-04 10:30:00|2213|2211|2220|2218|2221|2219|2212|2210|5796
1591266900000|2020-06-04 10:35:00|2219|2219|2220|2218|2224|2221|2219|2217|12088
1591267200000|2020-06-04 10:40:00|2219|2217|2214|2211|2219|2218|2211|2209|11820
1591267500000|2020-06-04 10:45:00|2213|2212|2207|2205|2215|2213|2206|2205|13356
1591267800000|2020-06-04 10:50:00|2206|2204|2200|2198|2208|2205|2198|2196|14406
1591268100000|2020-06-04 10:55:00|2201|2199|2199|2196|2201|2199|2191|2189|10741
1591268400000|2020-06-04 11:00:00|2200|2191|2200|2198|2205|2203|2197|2191|4308
1591268700000|2020-06-04 11:05:00|2199|2197|2207|2204|2207|2205|2199|2197|4605
1591269000000|2020-06-04 11:10:00|2206|2203|2207|2205|2207|2206|2203|2201|7925
1591269300000|2020-06-04 11:15:00|2206|2204|2208|2206|2209|2207|2205|2204|5243
1591269600000|2020-06-04 11:20:00|2207|2205|2211|2210|2212|2210|2206|2204|3472
1591269900000|2020-06-04 11:25:00|2210|2209|2210|2208|2212|2210|2208|2207|5989
1591270200000|2020-06-04 11:30:00|2209|2207|2204|2202|2209|2207|2199|2198|21515
1591270500000|2020-06-04 11:35:00|2203|2201|2196|2195|2203|2201|2196|2195|6930
1591270800000|2020-06-04 11:40:00|2197|2196|2211|2205|2212|2205|2196|2195|11799
1591271100000|2020-06-04 11:45:00|2209|2206|2200|2198|2214|2212|2200|2198|8324
1591271400000|2020-06-04 11:50:00|2199|2197|2188|2187|2199|2197|2187|2185|14461
1591271700000|2020-06-04 11:55:00|2186|2185|2188|2187|2193|2190|2186|2184|9106
1591272000000|2020-06-04 12:00:00|2189|2188|2178|2177|2189|2188|2177|2176|12929
1591272300000|2020-06-04 12:05:00|2179|2178|2180|2178|2185|2182|2178|2178|11212
1591272600000|2020-06-04 12:10:00|2181|2179|2176|2174|2190|2187|2176|2174|31571
1591272900000|2020-06-04 12:15:00|2177|2175|2178|2176|2178|2177|2172|2171|10503
1591273200000|2020-06-04 12:20:00|2177|2175|2170|2169|2178|2177|2170|2169|20605
1591273500000|2020-06-04 12:25:00|2171|2170|2173|2171|2178|2177|2170|2168|22847
1591273800000|2020-06-04 12:30:00|2172|2172|2174|2171|2176|2175|2172|2170|9644
1591274100000|2020-06-04 12:35:00|2173|2170|2169|2167|2173|2170|2166|2165|29148
1591274400000|2020-06-04 12:40:00|2168|2168|2181|2179|2183|2182|2168|2167|38528
1591274700000|2020-06-04 12:45:00|2182|2180|2186|2185|2186|2185|2174|2173|29256
1591275000000|2020-06-04 12:50:00|2185|2184|2179|2177|2185|2184|2177|2175|33713
1591275300000|2020-06-04 12:55:00|2178|2176|2164|2162|2178|2177|2164|2162|47489
1591275600000|2020-06-04 13:00:00|2163|2161|2148|2147|2163|2161|2148|2147|34260
1591275900000|2020-06-04 13:05:00|2147|2146|2141|2139|2148|2147|2137|2136|28051
1591276200000|2020-06-04 13:10:00|2140|2140|2128|2126|2142|2140|2126|2125|33226
1591276500000|2020-06-04 13:15:00|2127|2127|2126|2124|2135|2134|2125|2124|86147
1591276800000|2020-06-04 13:20:00|2127|2125|2125|2123|2127|2125|2119|2118|37540
1591277100000|2020-06-04 13:25:00|2126|2124|2134|2132|2137|2135|2126|2123|63323
1591277400000|2020-06-04 13:30:00|2133|2131|2152|2149|2153|2150|2131|2130|18613
1591277700000|2020-06-04 13:35:00|2151|2148|2150|2148|2159|2157|2143|2142|75400
1591278000000|2020-06-04 13:40:00|2151|2149|2153|2150|2155|2154|2148|2147|10301
1591278300000|2020-06-04 13:45:00|2152|2151|2157|2154|2157|2156|2151|2149|22721
1591278600000|2020-06-04 13:50:00|2156|2153|2152|2151|2156|2154|2150|2149|37160
1591278900000|2020-06-04 13:55:00|2153|2152|2150|2149|2157|2156|2150|2149|37509
1591279200000|2020-06-04 14:00:00|2149|2148|2145|2143|2151|2149|2142|2141|23936
1591279500000|2020-06-04 14:05:00|2144|2142|2146|2144|2146|2144|2140|2139|69153
1591279800000|2020-06-04 14:10:00|2145|2143|2144|2142|2145|2144|2143|2141|7022
1591280100000|2020-06-04 14:15:00|2143|2141|2139|2137|2143|2142|2138|2137|70528
1591280400000|2020-06-04 14:20:00|2138|2138|2136|2134|2142|2140|2135|2134|23266
1591280700000|2020-06-04 14:25:00|2137|2135|2136|2134|2141|2139|2135|2133|30316
1591281000000|2020-06-04 14:30:00|2135|2135|2147|2146|2151|2148|2133|2132|23755
1591281300000|2020-06-04 14:35:00|2148|2147|2138|2136|2149|2147|2137|2136|22711
1591281600000|2020-06-04 14:40:00|2137|2137|2129|2127|2138|2137|2128|2126|35602
1591281900000|2020-06-04 14:45:00|2130|2128|2132|2131|2135|2133|2128|2127|75275
1591282200000|2020-06-04 14:50:00|2133|2132|2136|2134|2136|2135|2130|2129|22518
1591282500000|2020-06-04 14:55:00|2135|2135|2134|2133|2137|2135|2131|2130|15795
1591282800000|2020-06-04 15:00:00|2135|2134|2134|2132|2139|2137|2132|2131|20270
1591283100000|2020-06-04 15:05:00|2133|2133|2139|2138|2139|2138|2133|2133|14641
1591283400000|2020-06-04 15:10:00|2140|2139|2139|2136|2141|2140|2135|2134|26697
1591283700000|2020-06-04 15:15:00|2138|2137|2139|2138|2142|2141|2136|2135|72299
1591284000000|2020-06-04 15:20:00|2138|2137|2137|2136|2144|2141|2136|2135|19306
1591284300000|2020-06-04 15:25:00|2138|2137|2137|2134|2138|2137|2133|2132|43470
1591340400000|2020-06-05 07:00:00|2145|2135|2115|2110|2145|2140|2110|2104|25338
1591340700000|2020-06-05 07:05:00|2114|2111|2125|2121|2126|2122|2106|2102|32223
1591341000000|2020-06-05 07:10:00|2124|2118|2127|2124|2129|2126|2116|2112|10781
1591341300000|2020-06-05 07:15:00|2128|2125|2127|2124|2128|2126|2122|2119|8187
1591341600000|2020-06-05 07:20:00|2126|2123|2114|2110|2126|2123|2104|2101|24798
1591341900000|2020-06-05 07:25:00|2112|2111|2123|2118|2123|2118|2112|2110|6083
1591342200000|2020-06-05 07:30:00|2122|2117|2106|2103|2122|2117|2104|2101|23143
1591342500000|2020-06-05 07:35:00|2107|2104|2103|2101|2108|2105|2101|2100|29751
1591342800000|2020-06-05 07:40:00|2104|2102|2101|2099|2105|2103|2096|2095|46932
1591343100000|2020-06-05 07:45:00|2102|2100|2097|2095|2102|2100|2095|2094|21216
1591343400000|2020-06-05 07:50:00|2096|2094|2093|2091|2098|2097|2091|2089|18888
1591343700000|2020-06-05 07:55:00|2092|2090|2101|2098|2102|2099|2089|2088|30343
1591344000000|2020-06-05 08:00:00|2100|2097|2101|2098|2107|2104|2091|2089|44165
1591344300000|2020-06-05 08:05:00|2100|2097|2091|2088|2100|2097|2089|2088|14634
1591344600000|2020-06-05 08:10:00|2090|2087|2094|2092|2101|2097|2088|2087|18496
1591344900000|2020-06-05 08:15:00|2093|2091|2089|2087|2093|2091|2087|2086|11850
1591345200000|2020-06-05 08:20:00|2090|2088|2092|2090|2092|2090|2084|2082|58435
1591345500000|2020-06-05 08:25:00|2091|2089|2088|2087|2091|2090|2084|2083|21753
1591345800000|2020-06-05 08:30:00|2089|2088|2084|2082|2092|2091|2083|2081|15148
1591346100000|2020-06-05 08:35:00|2085|2083|2090|2088|2093|2090|2084|2082|30166
1591346400000|2020-06-05 08:40:00|2088|2087|2081|2079|2088|2087|2080|2078|6465
1591346700000|2020-06-05 08:45:00|2082|2080|2080|2078|2086|2083|2079|2077|9083
1591347000000|2020-06-05 08:50:00|2079|2077|2072|2071|2081|2079|2070|2068|28950
1591347300000|2020-06-05 08:55:00|2073|2072|2070|2069|2074|2072|2070|2069|15127
1591347600000|2020-06-05 09:00:00|2069|2068|2065|2064|2070|2069|2064|2063|18707
1591347900000|2020-06-05 09:05:00|2066|2065|2066|2064|2070|2069|2064|2063|33333
1591348200000|2020-06-05 09:10:00|2065|2063|2062|2060|2065|2063|2060|2057|21520
1591348500000|2020-06-05 09:15:00|2063|2061|2071|2069|2073|2071|2061|2060|25672
1591348800000|2020-06-05 09:20:00|2070|2068|2062|2060|2070|2068|2062|2060|14573
1591349100000|2020-06-05 09:25:00|2061|2061|2071|2068|2072|2069|2061|2059|26098
1591349400000|2020-06-05 09:30:00|2069|2067|2063|2061|2070|2067|2062|2060|19315
1591349700000|2020-06-05 09:35:00|2062|2062|2065|2062|2067|2065|2059|2058|18784
1591350000000|2020-06-05 09:40:00|2064|2061|2061|2058|2064|2062|2059|2057|7454
1591350300000|2020-06-05 09:45:00|2060|2059|2065|2063|2065|2063|2059|2059|7390
1591350600000|2020-06-05 09:50:00|2066|2064|2065|2062|2068|2066|2060|2057|27070
1591350900000|2020-06-05 09:55:00|2064|2061|2068|2066|2072|2069|2062|2060|35639
1591351200000|2020-06-05 10:00:00|2067|2065|2071|2069|2072|2070|2064|2062|19402
1591351500000|2020-06-05 10:05:00|2070|2068|2064|2062|2070|2068|2064|2062|19527
1591351800000|2020-06-05 10:10:00|2063|2061|2066|2064|2067|2065|2062|2060|20443
1591352100000|2020-06-05 10:15:00|2067|2065|2081|2080|2081|2080|2066|2064|19327
1591352400000|2020-06-05 10:20:00|2082|2081|2085|2082|2092|2090|2079|2077|37432
1591352700000|2020-06-05 10:25:00|2086|2081|2080|2079|2086|2083|2079|2078|7252
1591353000000|2020-06-05 10:30:00|2081|2080|2089|2087|2089|2087|2081|2079|11111
1591353300000|2020-06-05 10:35:00|2088|2086|2104|2102|2108|2105|2085|2083|36129
1591353600000|2020-06-05 10:40:00|2105|2103|2106|2104|2110|2108|2104|2103|13565
1591353900000|2020-06-05 10:45:00|2107|2105|2114|2112|2114|2113|2105|2103|14972
1591354200000|2020-06-05 10:50:00|2113|2113|2111|2110|2118|2117|2111|2110|10900
1591354500000|2020-06-05 10:55:00|2110|2109|2108|2104|2115|2112|2106|2103|19952
1591354800000|2020-06-05 11:00:00|2109|2103|2105|2103|2111|2108|2105|2103|11474
1591355100000|2020-06-05 11:05:00|2104|2104|2111|2108|2111|2109|2104|2103|11876
1591355400000|2020-06-05 11:10:00|2112|2109|2119|2116|2120|2116|2111|2109|4220
1591355700000|2020-06-05 11:15:00|2118|2115|2117|2115|2119|2115|2115|2114|2106
1591356000000|2020-06-05 11:20:00|2116|2114|2118|2115|2118|2116|2111|2110|11440
1591356300000|2020-06-05 11:25:00|2119|2116|2116|2114|2119|2116|2115|2113|4238
1591356600000|2020-06-05 11:30:00|2115|2113|2112|2111|2116|2114|2109|2108|6732
1591356900000|2020-06-05 11:35:00|2113|2112|2104|2103|2115|2113|2104|2103|18798
1591357200000|2020-06-05 11:40:00|2105|2102|2095|2092|2106|2104|2090|2089|181761
1591357500000|2020-06-05 11:45:00|2093|2093|2092|2089|2095|2093|2089|2088|11340
1591357800000|2020-06-05 11:50:00|2093|2090|2101|2099|2103|2100|2092|2090|699627
1591358100000|2020-06-05 11:55:00|2102|2100|2105|2102|2108|2105|2101|2100|9583
1591358400000|2020-06-05 12:00:00|2104|2101|2095|2094|2105|2101|2093|2091|21752
1591358700000|2020-06-05 12:05:00|2096|2095|2097|2095|2100|2098|2095|2094|8074
1591359000000|2020-06-05 12:10:00|2098|2096|2100|2098|2100|2099|2097|2096|5406
1591359300000|2020-06-05 12:15:00|2101|2099|2102|2100|2104|2103|2101|2099|24279
1591359600000|2020-06-05 12:20:00|2101|2099|2102|2100|2107|2105|2100|2099|16257
1591359900000|2020-06-05 12:25:00|2101|2099|2102|2099|2102|2100|2098|2097|11022
1591360200000|2020-06-05 12:30:00|2103|2100|2094|2092|2105|2103|2092|2090|29251
1591360500000|2020-06-05 12:35:00|2093|2091|2097|2095|2098|2097|2092|2090|7809
1591360800000|2020-06-05 12:40:00|2096|2094|2089|2088|2096|2094|2089|2088|18524
1591361100000|2020-06-05 12:45:00|2090|2089|2086|2084|2091|2090|2085|2084|13248
1591361400000|2020-06-05 12:50:00|2085|2085|2088|2085|2092|2091|2085|2084|12920
1591361700000|2020-06-05 12:55:00|2087|2086|2088|2087|2092|2090|2087|2086|6635
1591362000000|2020-06-05 13:00:00|2087|2086|2085|2083|2089|2088|2084|2083|8994
1591362300000|2020-06-05 13:05:00|2086|2084|2085|2083|2092|2090|2083|2082|29510
1591362600000|2020-06-05 13:10:00|2084|2084|2075|2073|2085|2084|2074|2073|30542
1591362900000|2020-06-05 13:15:00|2076|2074|2065|2064|2077|2075|2065|2064|38283
1591363200000|2020-06-05 13:20:00|2066|2065|2067|2065|2072|2068|2066|2064|12621
1591363500000|2020-06-05 13:25:00|2068|2066|2076|2074|2080|2079|2068|2066|14038
1591363800000|2020-06-05 13:30:00|2077|2075|2075|2072|2080|2079|2072|2071|21901
1591364100000|2020-06-05 13:35:00|2076|2073|2073|2071|2078|2077|2072|2071|26278
1591364400000|2020-06-05 13:40:00|2072|2072|2070|2068|2072|2072|2065|2064|32816
1591364700000|2020-06-05 13:45:00|2071|2069|2078|2076|2079|2076|2070|2069|36669
1591365000000|2020-06-05 13:50:00|2077|2075|2077|2075|2082|2080|2077|2075|12293
1591365300000|2020-06-05 13:55:00|2078|2076|2074|2073|2084|2082|2074|2073|34987
1591365600000|2020-06-05 14:00:00|2075|2072|2068|2066|2076|2072|2067|2066|47798
1591365900000|2020-06-05 14:05:00|2069|2067|2073|2070|2074|2072|2068|2067|23113
1591366200000|2020-06-05 14:10:00|2071|2069|2076|2074|2077|2076|2071|2069|11003
1591366500000|2020-06-05 14:15:00|2075|2073|2076|2074|2076|2075|2070|2069|7474
1591366800000|2020-06-05 14:20:00|2075|2073|2084|2081|2084|2081|2074|2073|12794
1591367100000|2020-06-05 14:25:00|2085|2082|2092|2090|2092|2090|2079|2078|15732
1591367400000|2020-06-05 14:30:00|2091|2091|2096|2095|2100|2097|2091|2090|15614
1591367700000|2020-06-05 14:35:00|2097|2094|2101|2099|2103|2101|2095|2093|14638
1591368000000|2020-06-05 14:40:00|2102|2100|2094|2092|2104|2102|2094|2092|16429
1591368300000|2020-06-05 14:45:00|2093|2093|2092|2090|2094|2093|2087|2085|14789
1591368600000|2020-06-05 14:50:00|2091|2091|2089|2088|2095|2093|2089|2088|14237
1591368900000|2020-06-05 14:55:00|2088|2087|2094|2092|2096|2095|2087|2086|19862
1591369200000|2020-06-05 15:00:00|2093|2093|2097|2096|2100|2098|2091|2090|20531
1591369500000|2020-06-05 15:05:00|2096|2095|2099|2098|2099|2098|2094|2093|19373
1591369800000|2020-06-05 15:10:00|2100|2099|2138|2135|2150|2146|2096|2095|184500
1591370100000|2020-06-05 15:15:00|2139|2136|2134|2132|2154|2153|2133|2129|172204
1591370400000|2020-06-05 15:20:00|2133|2133|2126|2124|2136|2134|2125|2120|44014
1591370700000|2020-06-05 15:25:00|2125|2125|2125|2121|2128|2127|2116|2114|45867
1591599600000|2020-06-08 07:00:00|2121|2115|2101|2087|2147|2135|2101|2087|10035
1591599900000|2020-06-08 07:05:00|2100|2088|2086|2081|2115|2105|2081|2075|57699
1591600200000|2020-06-08 07:10:00|2089|2082|2087|2083|2105|2099|2084|2081|185462
1591600500000|2020-06-08 07:15:00|2089|2084|2080|2078|2095|2090|2079|2078|22921
1591600800000|2020-06-08 07:20:00|2081|2079|2085|2083|2085|2084|2075|2073|35649
1591601100000|2020-06-08 07:25:00|2084|2082|2067|2065|2084|2083|2066|2064|47969
1591601400000|2020-06-08 07:30:00|2068|2066|2073|2071|2076|2073|2064|2061|24849
1591601700000|2020-06-08 07:35:00|2072|2070|2074|2072|2077|2075|2067|2065|58138
1591602000000|2020-06-08 07:40:00|2073|2071|2068|2067|2074|2071|2066|2065|15850
1591602300000|2020-06-08 07:45:00|2070|2068|2071|2069|2074|2072|2068|2066|14280
1591602600000|2020-06-08 07:50:00|2070|2068|2071|2069|2072|2071|2067|2066|29332
1591602900000|2020-06-08 07:55:00|2070|2068|2058|2056|2070|2069|2057|2056|35109
1591603200000|2020-06-08 08:00:00|2057|2055|2059|2056|2060|2059|2055|2052|22051
1591603500000|2020-06-08 08:05:00|2060|2057|2068|2066|2068|2067|2060|2057|13725
1591603800000|2020-06-08 08:10:00|2067|2065|2068|2066|2073|2071|2063|2060|13131
1591604100000|2020-06-08 08:15:00|2069|2067|2069|2067|2070|2069|2067|2066|9817
1591604400000|2020-06-08 08:20:00|2068|2068|2062|2059|2068|2068|2060|2059|10982
1591604700000|2020-06-08 08:25:00|2061|2060|2064|2062|2064|2063|2059|2058|7413
1591605000000|2020-06-08 08:30:00|2063|2061|2064|2061|2064|2062|2062|2060|4186
1591605300000|2020-06-08 08:35:00|2063|2062|2064|2062|2064|2062|2060|2059|13869
1591605600000|2020-06-08 08:40:00|2063|2061|2066|2064|2066|2065|2063|2060|8758
1591605900000|2020-06-08 08:45:00|2065|2063|2068|2067|2069|2067|2064|2062|10084
1591606200000|2020-06-08 08:50:00|2070|2068|2072|2070|2073|2071|2067|2066|61135
1591606500000|2020-06-08 08:55:00|2073|2071|2065|2063|2073|2072|2064|2062|13624
1591606800000|2020-06-08 09:00:00|2064|2062|2062|2060|2064|2062|2062|2060|3468
1591607100000|2020-06-08 09:05:00|2061|2061|2056|2054|2062|2061|2054|2052|15200
1591607400000|2020-06-08 09:10:00|2055|2053|2050|2048|2055|2053|2047|2046|35155
1591607700000|2020-06-08 09:15:00|2049|2047|2043|2041|2050|2047|2043|2041|20881
1591608000000|2020-06-08 09:20:00|2042|2042|2051|2048|2051|2048|2042|2041|17199
1591608300000|2020-06-08 09:25:00|2050|2047|2047|2044|2051|2050|2045|2043|9393
1591608600000|2020-06-08 09:30:00|2046|2043|2046|2044|2051|2048|2040|2038|19088
1591608900000|2020-06-08 09:35:00|2045|2045|2045|2043|2047|2045|2044|2043|12801
1591609200000|2020-06-08 09:40:00|2046|2044|2043|2042|2049|2047|2042|2040|12438
1591609500000|2020-06-08 09:45:00|2042|2041|2041|2040|2043|2041|2036|2034|35266
1591609800000|2020-06-08 09:50:00|2040|2039|2039|2036|2043|2041|2035|2034|51352
1591610100000|2020-06-08 09:55:00|2038|2037|2038|2036|2042|2041|2036|2034|47222
1591610400000|2020-06-08 10:00:00|2037|2035|2037|2036|2040|2038|2034|2033|13619
1591610700000|2020-06-08 10:05:00|2038|2035|2039|2037|2039|2037|2037|2035|5273
1591611000000|2020-06-08 10:10:00|2038|2036|2037|2035|2041|2039|2037|2035|26499
1591611300000|2020-06-08 10:15:00|2036|2034|2036|2034|2036|2035|2035|2034|53685
1591611600000|2020-06-08 10:20:00|2035|2035|2037|2036|2040|2037|2031|2030|55016
1591611900000|2020-06-08 10:25:00|2036|2034|2031|2028|2037|2035|2031|2028|14087
1591612200000|2020-06-08 10:30:00|2030|2027|2023|2021|2031|2027|2022|2021|41139
1591612500000|2020-06-08 10:35:00|2024|2022|2027|2026|2028|2027|2024|2021|11101
1591612800000|2020-06-08 10:40:00|2028|2027|2022|2021|2028|2027|2022|2021|104665
1591613100000|2020-06-08 10:45:00|2021|2020|2031|2029|2034|2032|2021|2019|974046
1591613400000|2020-06-08 10:50:00|2032|2030|2039|2037|2040|2038|2032|2029|15654
1591613700000|2020-06-08 10:55:00|2038|2036|2032|2030|2038|2036|2032|2029|4738
1591614000000|2020-06-08 11:00:00|2031|2026|2030|2027|2037|2034|2024|2021|62667
1591614300000|2020-06-08 11:05:00|2032|2028|2028|2026|2035|2033|2028|2026|8446
1591614600000|2020-06-08 11:10:00|2027|2027|2033|2032|2034|2032|2027|2027|12154
1591614900000|2020-06-08 11:15:00|2032|2031|2032|2031|2035|2034|2031|2030|5517
1591615200000|2020-06-08 11:20:00|2033|2030|2035|2033|2035|2033|2032|2030|53504
1591615500000|2020-06-08 11:25:00|2036|2034|2038|2036|2040|2038|2036|2034|17540
1591615800000|2020-06-08 11:30:00|2037|2035|2039|2037|2040|2038|2033|2032|144933
1591616100000|2020-06-08 11:35:00|2040|2038|2034|2033|2041|2040|2034|2033|22534
1591616400000|2020-06-08 11:40:00|2033|2032|2031|2029|2035|2034|2031|2029|11483
1591616700000|2020-06-08 11:45:00|2030|2030|2023|2021|2031|2030|2021|2020|23660
1591617000000|2020-06-08 11:50:00|2024|2022|2028|2026|2029|2027|2023|2022|12263
1591617300000|2020-06-08 11:55:00|2027|2027|2030|2029|2030|2029|2027|2026|6876
1591617600000|2020-06-08 12:00:00|2029|2028|2027|2026|2029|2028|2027|2026|8182
1591617900000|2020-06-08 12:05:00|2026|2025|2023|2021|2027|2026|2022|2021|7482
1591618200000|2020-06-08 12:10:00|2024|2022|2026|2025|2029|2027|2022|2020|67629
1591618500000|2020-06-08 12:15:00|2027|2026|2028|2026|2030|2029|2026|2025|15644
1591618800000|2020-06-08 12:20:00|2029|2027|2024|2022|2031|2030|2023|2022|20073
1591619100000|2020-06-08 12:25:00|2023|2021|2019|2017|2023|2021|2018|2017|19278
1591619400000|2020-06-08 12:30:00|2018|2016|2021|2020|2024|2022|2016|2014|48695
1591619700000|2020-06-08 12:35:00|2022|2021|2025|2023|2025|2023|2016|2015|34060
1591620000000|2020-06-08 12:40:00|2026|2024|2034|2032|2039|2037|2026|2024|220964
1591620300000|2020-06-08 12:45:00|2033|2031|2034|2032|2034|2032|2026|2025|24112
1591620600000|2020-06-08 12:50:00|2035|2033|2039|2037|2040|2038|2033|2032|21215
1591620900000|2020-06-08 12:55:00|2040|2038|2047|2045|2048|2045|2040|2037|14113
1591621200000|2020-06-08 13:00:00|2048|2046|2047|2045|2053|2050|2046|2045|16827
1591621500000|2020-06-08 13:05:00|2048|2046|2049|2047|2049|2047|2047|2045|2570
1591621800000|2020-06-08 13:10:00|2048|2048|2047|2045|2049|2048|2046|2045|23624
1591622100000|2020-06-08 13:15:00|2046|2044|2044|2043|2046|2045|2044|2042|26837
1591622400000|2020-06-08 13:20:00|2045|2044|2053|2052|2054|2053|2042|2041|90137
1591622700000|2020-06-08 13:25:00|2052|2051|2046|2044|2052|2051|2046|2044|200944
1591623000000|2020-06-08 13:30:00|2045|2045|2043|2041|2048|2046|2039|2037|40801
1591623300000|2020-06-08 13:35:00|2044|2042|2040|2038|2050|2045|2040|2038|56048
1591623600000|2020-06-08 13:40:00|2039|2039|2037|2035|2042|2040|2036|2035|26394
1591623900000|2020-06-08 13:45:00|2036|2034|2036|2034|2037|2035|2031|2030|21348
1591624200000|2020-06-08 13:50:00|2035|2033|2030|2029|2037|2036|2030|2029|34271
1591624500000|2020-06-08 13:55:00|2029|2028|2026|2023|2030|2029|2022|2021|20549
1591624800000|2020-06-08 14:00:00|2025|2024|2030|2028|2031|2029|2025|2024|26875
1591625100000|2020-06-08 14:05:00|2029|2027|2019|2018|2030|2028|2019|2018|33526
1591625400000|2020-06-08 14:10:00|2018|2017|2022|2020|2027|2024|2016|2015|18372
1591625700000|2020-06-08 14:15:00|2021|2019|2022|2020|2026|2024|2021|2019|18115
1591626000000|2020-06-08 14:20:00|2023|2021|2022|2020|2025|2024|2021|2020|38826
1591626300000|2020-06-08 14:25:00|2021|2019|2022|2021|2025|2024|2020|2019|56810
1591626600000|2020-06-08 14:30:00|2023|2020|2022|2020|2025|2023|2017|2016|62184
1591626900000|2020-06-08 14:35:00|2023|2021|2026|2024|2029|2027|2023|2021|57471
1591627200000|2020-06-08 14:40:00|2025|2025|2017|2015|2027|2025|2016|2015|44032
1591627500000|2020-06-08 14:45:00|2018|2016|2013|2012|2019|2018|2012|2011|39576
1591627800000|2020-06-08 14:50:00|2014|2013|2011|2009|2020|2019|2010|2009|36948
1591628100000|2020-06-08 14:55:00|2010|2010|2004|2002|2011|2010|2002|2001|49585
1591628400000|2020-06-08 15:00:00|2003|2003|1998|1996.5|2007|2004|1997|1996|70609
1591628700000|2020-06-08 15:05:00|1997.5|1997|2001|1999|2001|2000|1996|1994.5|65082
1591629000000|2020-06-08 15:10:00|2000|1999.5|1996|1995.5|2002|2001|1993|1992.5|86873
1591629300000|2020-06-08 15:15:00|1996.5|1996|1993.5|1992.5|2001|1999.5|1991.5|1991|91421
1591629600000|2020-06-08 15:20:00|1994|1992|1986.5|1985.5|1994.5|1993.5|1964.5|1962|205501
1591629900000|2020-06-08 15:25:00|1987|1986|1983|1981|1988|1987.5|1981|1980|85421
1591686000000|2020-06-09 07:00:00|1996|1992|1997.5|1990.5|1999.5|1995.5|1987|1982|26257
1591686300000|2020-06-09 07:05:00|1997|1989|2013|2007|2014|2007|1992.5|1986.5|25540
1591686600000|2020-06-09 07:10:00|2014|2008|2009|2005|2017|2012|1996|1992.5|33167
1591686900000|2020-06-09 07:15:00|2008|2006|2016|2011|2017|2012|2006|2002|19482
1591687200000|2020-06-09 07:20:00|2017|2012|2013|2011|2019|2017|2011|2008|26324
1591687500000|2020-06-09 07:25:00|2014|2012|2021|2017|2024|2021|2014|2012|22236
1591687800000|2020-06-09 07:30:00|2020|2016|2024|2022|2029|2026|2017|2016|23297
1591688100000|2020-06-09 07:35:00|2025|2023|2037|2034|2037|2035|2024|2021|27566
1591688400000|2020-06-09 07:40:00|2036|2033|2026|2024|2037|2034|2023|2022|11427
1591688700000|2020-06-09 07:45:00|2027|2025|2019|2016|2029|2027|2018|2016|12189
1591689000000|2020-06-09 07:50:00|2020|2017|2017|2015|2021|2020|2017|2015|9737
1591689300000|2020-06-09 07:55:00|2018|2016|2014|2011|2023|2021|2014|2011|9388
1591689600000|2020-06-09 08:00:00|2013|2010|2009|2007|2020|2018|2009|2007|9945
1591689900000|2020-06-09 08:05:00|2008|2006|2009|2006|2013|2010|2004|2002|8402
1591690200000|2020-06-09 08:10:00|2008|2007|2011|2009|2012|2010|2005|2004|9834
1591690500000|2020-06-09 08:15:00|2012|2010|2003|2001|2012|2011|2003|2001|10355
1591690800000|2020-06-09 08:20:00|2002|2000|2005|2003|2010|2006|2000|1999.5|12092
1591691100000|2020-06-09 08:25:00|2007|2004|2004|2002|2009|2006|2000|1998.5|10808
1591691400000|2020-06-09 08:30:00|2005|2003|2005|2002|2008|2006|2003|2001|12319
1591691700000|2020-06-09 08:35:00|2006|2003|2013|2011|2014|2011|2006|2003|10952
1591692000000|2020-06-09 08:40:00|2014|2012|2022|2019|2025|2022|2014|2011|9718
1591692300000|2020-06-09 08:45:00|2021|2020|2013|2010|2021|2020|2011|2008|10448
1591692600000|2020-06-09 08:50:00|2012|2009|2004|2001|2012|2009|2003|2001|7537
1591692900000|2020-06-09 08:55:00|2003|2002|2004|2001|2007|2005|2002|2000|3838
1591693200000|2020-06-09 09:00:00|2003|2002|1990.5|1987.5|2004|2002|1990.5|1987|17768
1591693500000|2020-06-09 09:05:00|1991|1987|1993|1989.5|1999|1996.5|1990|1987|17564
1591693800000|2020-06-09 09:10:00|1992.5|1988|1989.5|1988|1992.5|1988.5|1985.5|1984|42843
1591694100000|2020-06-09 09:15:00|1989|1987.5|1985|1983.5|1989.5|1987.5|1980|1979.5|30232
1591694400000|2020-06-09 09:20:00|1985.5|1984|1980.5|1979.5|1987|1986|1979|1977|56213
1591694700000|2020-06-09 09:25:00|1980|1979|1975|1974|1980.5|1979|1973|1972|20145
1591695000000|2020-06-09 09:30:00|1975.5|1973.5|1983.5|1982.5|1983.5|1982.5|1973.5|1973|10242
1591695300000|2020-06-09 09:35:00|1984.5|1983|1991.5|1989|1995.5|1993.5|1983|1982|13108
1591695600000|2020-06-09 09:40:00|1991|1988.5|1991.5|1989.5|1995|1992.5|1985|1983.5|24495
1591695900000|2020-06-09 09:45:00|1992|1990|2003|2001|2005|2003|1992|1990|10426
1591696200000|2020-06-09 09:50:00|2002|2002|2004|2002|2005|2004|2001|1999|9070
1591696500000|2020-06-09 09:55:00|2005|2003|2003|2001|2007|2005|1999.5|1998.5|6517
1591696800000|2020-06-09 10:00:00|2002|2000|1993|1990.5|2004|2002|1988|1985.5|9993
1591697100000|2020-06-09 10:05:00|1992.5|1989.5|2000|1998.5|2000|1999|1991.5|1989|11363
1591697400000|2020-06-09 10:10:00|2001|1999|1999.5|1997.5|2002|2001|1997|1995.5|20230
1591697700000|2020-06-09 10:15:00|1999|1998|1999.5|1998.5|2000|1998.5|1997.5|1996.5|2556
1591698000000|2020-06-09 10:20:00|1999|1998|1995.5|1994|1999.5|1998.5|1995.5|1993|10495
1591698300000|2020-06-09 10:25:00|1996|1993.5|1990.5|1988.5|1997|1994|1989.5|1988.5|14995
1591698600000|2020-06-09 10:30:00|1991|1989|1992.5|1990.5|1996|1993.5|1990.5|1989|10340
1591698900000|2020-06-09 10:35:00|1992|1992|1995|1993.5|1995.5|1995|1990.5|1989|11178
1591699200000|2020-06-09 10:40:00|1994.5|1993|1996|1993|1996|1994.5|1988|1986|5367
1591699500000|2020-06-09 10:45:00|1995.5|1993.5|1997.5|1996.5|2002|2000|1995|1993.5|22242
1591699800000|2020-06-09 10:50:00|1998|1997|1995|1993.5|2000|1998.5|1994|1991.5|3688
1591700100000|2020-06-09 10:55:00|1994.5|1993|1996.5|1994.5|1996.5|1994.5|1993|1990.5|2080
1591700400000|2020-06-09 11:00:00|1997|1994|1989.5|1988|1997|1994|1988|1986.5|185645
1591700700000|2020-06-09 11:05:00|1990.5|1989|1988.5|1986|1990.5|1989|1985|1983|4068
1591701000000|2020-06-09 11:10:00|1987|1986.5|1990.5|1987.5|1991|1989|1986|1984.5|4271
1591701300000|2020-06-09 11:15:00|1991|1988|1996.5|1995|1997|1995|1991|1988|870
1591701600000|2020-06-09 11:20:00|1996|1995.5|1996|1994|1996|1995.5|1994.5|1992.5|2029
1591701900000|2020-06-09 11:25:00|1995.5|1995|1998|1997|2000|1998|1995.5|1994|2063
1591702200000|2020-06-09 11:30:00|1999|1996.5|1998.5|1996.5|2001|1999.5|1995.5|1995|6248
1591702500000|2020-06-09 11:35:00|1998|1996|1991|1990|1998|1996|1988.5|1988|8511
1591702800000|2020-06-09 11:40:00|1991.5|1990.5|1989|1987.5|1992.5|1990.5|1986.5|1985.5|8516
1591703100000|2020-06-09 11:45:00|1988.5|1987|1983|1982|1989|1988|1982|1981.5|5292
1591703400000|2020-06-09 11:50:00|1983.5|1982.5|1987.5|1986|1988|1986.5|1983|1982|5945
1591703700000|2020-06-09 11:55:00|1988|1986.5|1987|1986|1989|1988|1984|1982|6999
1591704000000|2020-06-09 12:00:00|1987.5|1986.5|1993|1991|1995.5|1993.5|1987|1986|5195
1591704300000|2020-06-09 12:05:00|1992.5|1990.5|1992|1991|1992.5|1991|1987|1986.5|4891
1591704600000|2020-06-09 12:10:00|1991.5|1991.5|1995.5|1994.5|1996|1994.5|1991.5|1991|1698
1591704900000|2020-06-09 12:15:00|1996|1995|1990|1987.5|1996|1995|1986.5|1986|8306
1591705200000|2020-06-09 12:20:00|1989.5|1987|1990.5|1989.5|1991|1989.5|1985.5|1985|6651
1591705500000|2020-06-09 12:25:00|1990|1989|1986|1985|1990|1989|1985.5|1985|6324
1591705800000|2020-06-09 12:30:00|1986.5|1985.5|1982|1981|1987|1985.5|1980.5|1980|21403
1591706100000|2020-06-09 12:35:00|1982.5|1981.5|1981.5|1979.5|1984|1982.5|1977.5|1977|18856
1591706400000|2020-06-09 12:40:00|1982.5|1980|1990|1988.5|1991.5|1989|1982|1980|19451
1591706700000|2020-06-09 12:45:00|1989.5|1988|1999.5|1998|1999.5|1998|1988|1987|20259
1591707000000|2020-06-09 12:50:00|2000|1998.5|1995|1994|2001|1999.5|1994.5|1994|9374
1591707300000|2020-06-09 12:55:00|1995.5|1994.5|2003|2002|2003|2002|1995.5|1994.5|12000
1591707600000|2020-06-09 13:00:00|2004|2003|2001|1999.5|2006|2005|1997|1996|27155
1591707900000|2020-06-09 13:05:00|2000|1999|2001|1999.5|2002|2000|1999|1998.5|10097
1591708200000|2020-06-09 13:10:00|2002|2000|2001|2000|2002|2000|2001|1999.5|27115
1591708500000|2020-06-09 13:15:00|2000|1999.5|1999.5|1998.5|2001|2000|1998.5|1997.5|26857
1591708800000|2020-06-09 13:20:00|2000|1999|2005|2003|2006|2004|1999.5|1999|24482
1591709100000|2020-06-09 13:25:00|2006|2004|2018|2016|2018|2017|2006|2004|13913
1591709400000|2020-06-09 13:30:00|2019|2017|2020|2018|2031|2029|2018|2016|27465
1591709700000|2020-06-09 13:35:00|2021|2019|2023|2021|2023|2021|2014|2012|19769
1591710000000|2020-06-09 13:40:00|2024|2022|2021|2019|2026|2025|2017|2016|10622
1591710300000|2020-06-09 13:45:00|2020|2018|2021|2020|2022|2020|2016|2014|16626
1591710600000|2020-06-09 13:50:00|2022|2019|2031|2029|2032|2031|2021|2019|110881
1591710900000|2020-06-09 13:55:00|2032|2030|2046|2044|2050|2048|2030|2029|39182
1591711200000|2020-06-09 14:00:00|2045|2043|2046|2044|2046|2044|2042|2040|12918
1591711500000|2020-06-09 14:05:00|2047|2045|2057|2055|2057|2056|2045|2044|21658
1591711800000|2020-06-09 14:10:00|2056|2054|2053|2051|2057|2055|2051|2049|25781
1591712100000|2020-06-09 14:15:00|2052|2050|2059|2057|2059|2057|2051|2048|17575
1591712400000|2020-06-09 14:20:00|2058|2056|2058|2056|2062|2060|2057|2055|10194
1591712700000|2020-06-09 14:25:00|2059|2057|2051|2049|2059|2058|2051|2049|31046
1591713000000|2020-06-09 14:30:00|2052|2050|2057|2055|2060|2059|2049|2047|24237
1591713300000|2020-06-09 14:35:00|2058|2056|2062|2059|2063|2062|2058|2056|16644
1591713600000|2020-06-09 14:40:00|2060|2060|2060|2058|2062|2061|2055|2053|21698
1591713900000|2020-06-09 14:45:00|2059|2057|2055|2053|2061|2059|2054|2052|30499
1591714200000|2020-06-09 14:50:00|2054|2052|2045|2042|2055|2053|2045|2042|13342
1591714500000|2020-06-09 14:55:00|2046|2043|2055|2053|2055|2053|2046|2042|10286
1591714800000|2020-06-09 15:00:00|2056|2054|2055|2053|2058|2056|2053|2052|15038
1591715100000|2020-06-09 15:05:00|2057|2054|2053|2050|2058|2055|2052|2049|11393
1591715400000|2020-06-09 15:10:00|2052|2049|2049|2047|2053|2051|2046|2044|11110
1591715700000|2020-06-09 15:15:00|2050|2048|2046|2044|2052|2051|2043|2042|17345
1591716000000|2020-06-09 15:20:00|2045|2045|2039|2037|2046|2045|2037|2035|25732
1591716300000|2020-06-09 15:25:00|2040|2038|2047|2043|2049|2048|2039|2038|74366
1591772400000|2020-06-10 07:00:00|2075|2063|2075|2059|2085|2073|2047|2033|10296
1591772700000|2020-06-10 07:05:00|2074|2054|2047|2040|2074|2057|2021|2009|38714
1591773000000|2020-06-10 07:10:00|2048|2041|2037|2031|2051|2044|2031|2026|13389
1591773300000|2020-06-10 07:15:00|2036|2030|2040|2033|2044|2039|2034|2029|3828
1591773600000|2020-06-10 07:20:00|2039|2032|2036|2032|2040|2036|2029|2028|8332
1591773900000|2020-06-10 07:25:00|2035|2036|2038|2035|2047|2044|2035|2032|9900
1591774200000|2020-06-10 07:30:00|2039|2036|2053|2051|2053|2052|2039|2036|20437
1591774500000|2020-06-10 07:35:00|2054|2050|2040|2036|2054|2053|2040|2036|10688
1591774800000|2020-06-10 07:40:00|2041|2037|2044|2041|2047|2045|2040|2037|4015
1591775100000|2020-06-10 07:45:00|2045|2042|2043|2041|2048|2047|2043|2041|10006
1591775400000|2020-06-10 07:50:00|2042|2040|2042|2039|2043|2042|2038|2035|2525
1591775700000|2020-06-10 07:55:00|2041|2038|2035|2031|2042|2039|2034|2030|3284
1591776000000|2020-06-10 08:00:00|2036|2032|2046|2044|2047|2046|2035|2032|8269
1591776300000|2020-06-10 08:05:00|2047|2045|2043|2040|2051|2048|2043|2040|15978
1591776600000|2020-06-10 08:10:00|2044|2041|2043|2040|2047|2045|2042|2040|4032
1591776900000|2020-06-10 08:15:00|2042|2041|2043|2041|2045|2042|2039|2037|1867
1591777200000|2020-06-10 08:20:00|2044|2042|2043|2041|2047|2046|2043|2040|4274
1591777500000|2020-06-10 08:25:00|2042|2040|2044|2043|2045|2043|2041|2039|2047
1591777800000|2020-06-10 08:30:00|2045|2042|2041|2039|2047|2045|2040|2038|8682
1591778100000|2020-06-10 08:35:00|2042|2040|2043|2041|2044|2042|2041|2039|4268
1591778400000|2020-06-10 08:40:00|2044|2042|2044|2042|2045|2043|2042|2041|3807
1591778700000|2020-06-10 08:45:00|2045|2043|2046|2043|2046|2044|2043|2041|1106
1591779000000|2020-06-10 08:50:00|2045|2044|2046|2043|2047|2045|2042|2041|222566
1591779300000|2020-06-10 08:55:00|2045|2044|2047|2045|2048|2046|2045|2043|9191
1591779600000|2020-06-10 09:00:00|2046|2044|2047|2044|2047|2045|2044|2042|7669
1591779900000|2020-06-10 09:05:00|2048|2045|2042|2040|2048|2045|2042|2040|13635
1591780200000|2020-06-10 09:10:00|2041|2039|2034|2032|2042|2039|2030|2027|8429
1591780500000|2020-06-10 09:15:00|2035|2033|2043|2040|2043|2040|2035|2033|9367
1591780800000|2020-06-10 09:20:00|2042|2039|2034|2031|2042|2039|2032|2030|3627
1591781100000|2020-06-10 09:25:00|2035|2032|2033|2031|2037|2033|2030|2028|3611
1591781400000|2020-06-10 09:30:00|2032|2030|2031|2029|2036|2032|2031|2029|4009
1591781700000|2020-06-10 09:35:00|2032|2030|2033|2032|2034|2033|2030|2027|22243
1591782000000|2020-06-10 09:40:00|2034|2031|2030|2026|2034|2032|2027|2024|3952
1591782300000|2020-06-10 09:45:00|2029|2025|2028|2027|2029|2027|2027|2025|860
1591782600000|2020-06-10 09:50:00|2029|2028|2040|2038|2040|2038|2029|2027|3423
1591782900000|2020-06-10 09:55:00|2041|2039|2049|2046|2049|2046|2041|2039|3339
1591783200000|2020-06-10 10:00:00|2050|2047|2058|2056|2058|2056|2050|2047|5161
1591783500000|2020-06-10 10:05:00|2057|2055|2063|2060|2063|2061|2054|2052|5807
1591783800000|2020-06-10 10:10:00|2065|2059|2057|2054|2070|2066|2056|2054|19395
1591784100000|2020-06-10 10:15:00|2056|2053|2059|2057|2060|2059|2055|2052|5253
1591784400000|2020-06-10 10:20:00|2058|2056|2055|2053|2058|2056|2052|2049|4331
1591784700000|2020-06-10 10:25:00|2054|2052|2051|2047|2059|2056|2050|2047|12403
1591785000000|2020-06-10 10:30:00|2050|2048|2052|2050|2053|2050|2050|2048|6750
1591785300000|2020-06-10 10:35:00|2053|2051|2053|2051|2057|2055|2050|2049|7227
1591785600000|2020-06-10 10:40:00|2054|2052|2055|2053|2057|2055|2054|2051|4571
1591785900000|2020-06-10 10:45:00|2054|2054|2058|2057|2060|2059|2054|2053|4310
1591786200000|2020-06-10 10:50:00|2059|2058|2059|2056|2060|2059|2058|2056|4739
1591786500000|2020-06-10 10:55:00|2058|2057|2056|2053|2060|2058|2052|2049|17061
1591786800000|2020-06-10 11:00:00|2057|2048|2056|2052|2059|2057|2055|2048|5076
1591787100000|2020-06-10 11:05:00|2057|2053|2059|2056|2059|2057|2057|2053|4857
1591787400000|2020-06-10 11:10:00|2058|2057|2057|2055|2058|2057|2055|2053|8317
1591787700000|2020-06-10 11:15:00|2058|2056|2057|2055|2061|2059|2057|2055|11602
1591788000000|2020-06-10 11:20:00|2058|2056|2058|2056|2061|2059|2058|2056|16194
1591788300000|2020-06-10 11:25:00|2057|2055|2060|2059|2060|2059|2057|2055|7025
1591788600000|2020-06-10 11:30:00|2059|2058|2060|2059|2061|2059|2058|2056|8908
1591788900000|2020-06-10 11:35:00|2059|2058|2058|2057|2060|2059|2058|2057|6314
1591789200000|2020-06-10 11:40:00|2057|2056|2057|2055|2058|2056|2057|2055|3341
1591789500000|2020-06-10 11:45:00|2056|2054|2057|2055|2057|2056|2054|2052|6805
1591789800000|2020-06-10 11:50:00|2056|2054|2054|2052|2056|2054|2053|2052|4487
1591790100000|2020-06-10 11:55:00|2053|2053|2054|2052|2054|2053|2051|2050|8305
1591790400000|2020-06-10 12:00:00|2053|2051|2049|2048|2053|2051|2049|2048|3915
1591790700000|2020-06-10 12:05:00|2048|2047|2047|2046|2050|2048|2046|2044|8957
1591791000000|2020-06-10 12:10:00|2048|2047|2047|2045|2049|2047|2044|2043|9792
1591791300000|2020-06-10 12:15:00|2048|2046|2052|2050|2054|2053|2047|2046|6481
1591791600000|2020-06-10 12:20:00|2051|2051|2059|2057|2059|2058|2051|2050|5036
1591791900000|2020-06-10 12:25:00|2060|2058|2065|2063|2065|2063|2059|2057|16634
1591792200000|2020-06-10 12:30:00|2066|2064|2068|2066|2071|2069|2064|2062|6780
1591792500000|2020-06-10 12:35:00|2069|2067|2074|2073|2075|2073|2069|2067|9717
1591792800000|2020-06-10 12:40:00|2073|2072|2071|2069|2073|2072|2069|2067|6658
1591793100000|2020-06-10 12:45:00|2070|2068|2075|2073|2075|2073|2069|2068|11037
1591793400000|2020-06-10 12:50:00|2076|2074|2073|2071|2076|2074|2071|2069|9988
1591793700000|2020-06-10 12:55:00|2074|2072|2078|2076|2080|2077|2073|2071|4775
1591794000000|2020-06-10 13:00:00|2077|2075|2079|2076|2079|2077|2074|2072|7032
1591794300000|2020-06-10 13:05:00|2076|2075|2079|2077|2080|2077|2075|2073|8349
1591794600000|2020-06-10 13:10:00|2080|2078|2079|2077|2082|2080|2078|2077|7637
1591794900000|2020-06-10 13:15:00|2080|2078|2084|2083|2085|2083|2079|2078|13730
1591795200000|2020-06-10 13:20:00|2085|2082|2087|2086|2088|2086|2084|2082|14356
1591795500000|2020-06-10 13:25:00|2088|2087|2089|2087|2091|2090|2087|2086|13387
1591795800000|2020-06-10 13:30:00|2090|2088|2100|2097|2100|2098|2090|2087|20977
1591796100000|2020-06-10 13:35:00|2101|2098|2103|2101|2109|2108|2101|2098|36296
1591796400000|2020-06-10 13:40:00|2104|2102|2100|2097|2106|2104|2095|2093|30532
1591796700000|2020-06-10 13:45:00|2101|2098|2092|2090|2102|2100|2092|2090|21157
1591797000000|2020-06-10 13:50:00|2093|2091|2095|2093|2099|2098|2092|2090|18257
1591797300000|2020-06-10 13:55:00|2096|2094|2093|2091|2097|2095|2093|2091|7001
1591797600000|2020-06-10 14:00:00|2092|2092|2093|2091|2096|2094|2090|2089|12929
1591797900000|2020-06-10 14:05:00|2092|2090|2087|2085|2093|2090|2086|2085|15506
1591798200000|2020-06-10 14:10:00|2086|2086|2091|2089|2091|2090|2083|2082|24881
1591798500000|2020-06-10 14:15:00|2090|2088|2084|2082|2091|2089|2084|2082|22006
1591798800000|2020-06-10 14:20:00|2085|2083|2085|2083|2088|2087|2084|2083|16311
1591799100000|2020-06-10 14:25:00|2084|2082|2086|2084|2087|2085|2081|2079|13972
1591799400000|2020-06-10 14:30:00|2085|2085|2094|2092|2096|2095|2085|2084|11913
1591799700000|2020-06-10 14:35:00|2093|2093|2091|2089|2095|2094|2090|2088|18576
1591800000000|2020-06-10 14:40:00|2090|2088|2092|2091|2092|2091|2086|2085|31454
1591800300000|2020-06-10 14:45:00|2093|2092|2091|2090|2095|2094|2090|2088|19139
1591800600000|2020-06-10 14:50:00|2092|2089|2090|2089|2093|2092|2089|2088|10379
1591800900000|2020-06-10 14:55:00|2091|2090|2087|2085|2091|2090|2085|2084|22225
1591801200000|2020-06-10 15:00:00|2086|2086|2084|2083|2088|2087|2084|2083|23373
1591801500000|2020-06-10 15:05:00|2083|2082|2085|2084|2087|2086|2081|2079|21247
1591801800000|2020-06-10 15:10:00|2086|2085|2090|2088|2090|2089|2085|2084|19730
1591802100000|2020-06-10 15:15:00|2089|2087|2083|2082|2089|2087|2083|2082|25969
1591802400000|2020-06-10 15:20:00|2084|2083|2080|2079|2085|2084|2079|2078|26069
1591802700000|2020-06-10 15:25:00|2079|2078|2083|2081|2083|2081|2074|2071|40083
1591859100000|2020-06-11 07:05:00|1958|1955|1958|1952.5|1996.5|1982|1930|1922|402695
1591859400000|2020-06-11 07:10:00|1958.5|1953|1962|1960|1967|1963.5|1950.5|1945|439945
1591859700000|2020-06-11 07:15:00|1961.5|1959.5|1938|1935.5|1979.5|1975|1936.5|1933.5|247401
1591860000000|2020-06-11 07:20:00|1937.5|1936|1954.5|1952|1960|1959.5|1937.5|1935.5|230662
1591860300000|2020-06-11 07:25:00|1956|1952.5|1962|1960.5|1966|1964|1956|1952.5|337526
1591860600000|2020-06-11 07:30:00|1963|1961|1981|1978.5|1984.5|1982|1962|1961|269864
1591860900000|2020-06-11 07:35:00|1980|1978|1974.5|1972.5|1981|1980.5|1970.5|1968.5|86766
1591861200000|2020-06-11 07:40:00|1975|1973|1969.5|1968|1976|1975.5|1966.5|1964.5|111879
1591861500000|2020-06-11 07:45:00|1969|1967.5|1967.5|1964.5|1979|1978|1964.5|1962|97519
1591861800000|2020-06-11 07:50:00|1967|1963|1960.5|1960|1967|1965|1957.5|1955|150054
1591862100000|2020-06-11 07:55:00|1961|1960.5|1956.5|1954|1964.5|1962.5|1953|1951|183213
1591862400000|2020-06-11 08:00:00|1956|1955.5|1957.5|1955.5|1961|1959.5|1955.5|1954|54814
1591862700000|2020-06-11 08:05:00|1957|1955|1959.5|1957|1960|1959|1950|1949|54209
1591863000000|2020-06-11 08:10:00|1960|1957.5|1959|1957.5|1964|1962.5|1956.5|1955|80049
1591863300000|2020-06-11 08:15:00|1959.5|1958|1959|1958|1960.5|1960|1954.5|1952|30733
1591863600000|2020-06-11 08:20:00|1958.5|1957.5|1954|1952.5|1960|1959.5|1953|1951|31691
1591863900000|2020-06-11 08:25:00|1954.5|1953|1952|1951|1957|1956.5|1950|1949|54278
1591864200000|2020-06-11 08:30:00|1951.5|1950.5|1949.5|1948|1955|1954.5|1948.5|1948|74624
1591864500000|2020-06-11 08:35:00|1949|1948.5|1950.5|1948.5|1953.5|1952|1946|1945|67639
1591864800000|2020-06-11 08:40:00|1950|1948|1950.5|1949.5|1955.5|1955|1950|1948|43897
1591865100000|2020-06-11 08:45:00|1952|1950|1945.5|1944|1952|1951|1945|1943.5|28930
1591865400000|2020-06-11 08:50:00|1946|1944.5|1954.5|1953|1955|1953|1945|1944|41453
1591865700000|2020-06-11 08:55:00|1955|1953.5|1953.5|1952|1957|1955|1948.5|1947.5|90989
1591866000000|2020-06-11 09:00:00|1954|1952.5|1950.5|1949|1954|1952.5|1949|1948|52448
1591866300000|2020-06-11 09:05:00|1951|1950|1956|1955|1960|1959|1951|1949|64865
1591866600000|2020-06-11 09:10:00|1956.5|1955.5|1951.5|1950.5|1957|1956|1951|1950|69444
1591866900000|2020-06-11 09:15:00|1952|1950|1953|1951.5|1957|1955.5|1950|1948.5|59762
1591867200000|2020-06-11 09:20:00|1952.5|1951|1959|1957.5|1959|1957.5|1952|1950.5|79619
1591867500000|2020-06-11 09:25:00|1958.5|1958.5|1957.5|1956|1959.5|1958.5|1953.5|1952|54337
1591867800000|2020-06-11 09:30:00|1958|1956.5|1956|1954|1958.5|1957|1953|1951.5|40872
1591868100000|2020-06-11 09:35:00|1955.5|1953.5|1955.5|1954.5|1956|1954.5|1949|1947.5|71088
1591868400000|2020-06-11 09:40:00|1956|1955|1958|1957.5|1958.5|1957.5|1956|1955|30123
1591868700000|2020-06-11 09:45:00|1958.5|1958|1959|1956|1960.5|1959.5|1954|1952.5|82015
1591869000000|2020-06-11 09:50:00|1958.5|1956.5|1958|1956.5|1960.5|1959.5|1955.5|1954|50297
1591869300000|2020-06-11 09:55:00|1958.5|1957|1959|1957.5|1960.5|1959.5|1958|1957|97065
1591869600000|2020-06-11 10:00:00|1959.5|1958|1962.5|1962|1962.5|1962|1958|1957.5|172719
1591869900000|2020-06-11 10:05:00|1963|1961.5|1962.5|1961|1973.5|1971.5|1962|1960.5|108021
1591870200000|2020-06-11 10:10:00|1963|1961.5|1960|1958.5|1966.5|1964.5|1960|1958.5|42493
1591870500000|2020-06-11 10:15:00|1960.5|1958|1962.5|1962|1965.5|1963.5|1960|1958|29305
1591870800000|2020-06-11 10:20:00|1963|1962.5|1968|1967|1969.5|1967.5|1960.5|1960|50741
1591871100000|2020-06-11 10:25:00|1968.5|1967.5|1965.5|1964.5|1970.5|1969.5|1960.5|1960|49436
1591871400000|2020-06-11 10:30:00|1965|1965|1960.5|1958.5|1966|1965|1956|1954.5|81010
1591871700000|2020-06-11 10:35:00|1959.5|1958|1967|1966|1970|1968.5|1959|1957.5|31982
1591872000000|2020-06-11 10:40:00|1968|1966.5|1969.5|1968|1973.5|1972.5|1966|1965.5|89255
1591872300000|2020-06-11 10:45:00|1970|1968.5|1974.5|1972.5|1980|1979|1969.5|1968|82679
1591872600000|2020-06-11 10:50:00|1973.5|1971|1975.5|1974|1975.5|1974|1968.5|1966.5|55596
1591872900000|2020-06-11 10:55:00|1975|1974.5|1979|1977|1984|1982.5|1975|1974.5|103020
1591873200000|2020-06-11 11:00:00|1979.5|1974|1974.5|1973|1979.5|1975|1969.5|1968|35799
1591873500000|2020-06-11 11:05:00|1975|1973.5|1979|1976.5|1979|1978|1974|1972.5|54164
1591873800000|2020-06-11 11:10:00|1978.5|1977|1980.5|1979.5|1983|1982|1977.5|1975.5|41967
1591874100000|2020-06-11 11:15:00|1981|1980|1979.5|1978.5|1983|1982.5|1976|1975|54027
1591874400000|2020-06-11 11:20:00|1980|1979|1979|1978|1980.5|1979.5|1972.5|1971.5|41631
1591874700000|2020-06-11 11:25:00|1978.5|1977|1975.5|1974.5|1979.5|1978.5|1974.5|1974|22767
1591875000000|2020-06-11 11:30:00|1974.5|1974|1981|1979|1981.5|1980.5|1974.5|1974|41962
1591875300000|2020-06-11 11:35:00|1980.5|1979.5|1971|1969.5|1981|1980.5|1967.5|1967|61055
1591875600000|2020-06-11 11:40:00|1971.5|1970|1973|1972|1976.5|1975.5|1971|1970|27508
1591875900000|2020-06-11 11:45:00|1973.5|1972.5|1973|1972.5|1976|1975|1972.5|1972|24874
1591876200000|2020-06-11 11:50:00|1973.5|1972|1965|1964|1975|1974|1964|1963.5|83527
1591876500000|2020-06-11 11:55:00|1965.5|1964.5|1967.5|1966.5|1969|1968|1960.5|1959.5|96823
1591876800000|2020-06-11 12:00:00|1967|1966|1962.5|1961.5|1967.5|1966|1959.5|1959|32691
1591877100000|2020-06-11 12:05:00|1962|1961|1962.5|1961|1965.5|1965|1956.5|1956|42231
1591877400000|2020-06-11 12:10:00|1962|1961.5|1963.5|1962.5|1965.5|1965|1961|1960.5|22046
1591877700000|2020-06-11 12:15:00|1964.5|1963|1965.5|1964.5|1966.5|1965|1964|1962.5|26177
1591878000000|2020-06-11 12:20:00|1965|1964|1960|1959.5|1965.5|1964.5|1960|1959.5|49731
1591878300000|2020-06-11 12:25:00|1959.5|1959|1962.5|1961|1965|1964|1959.5|1958.5|33714
1591878600000|2020-06-11 12:30:00|1963|1961.5|1960.5|1958.5|1967|1965|1955.5|1954.5|76384
1591878900000|2020-06-11 12:35:00|1960|1959.5|1963.5|1962|1965.5|1965|1958|1957.5|103043
1591879200000|2020-06-11 12:40:00|1964|1962.5|1963.5|1962|1964.5|1963.5|1960|1959|47929
1591879500000|2020-06-11 12:45:00|1963|1961|1962|1960.5|1964.5|1963.5|1960.5|1959.5|113679
1591879800000|2020-06-11 12:50:00|1962.5|1961|1963|1962|1964.5|1964|1960|1959|73820
1591880100000|2020-06-11 12:55:00|1962.5|1962.5|1960|1959.5|1963.5|1963|1959|1958.5|155248
1591880400000|2020-06-11 13:00:00|1959.5|1959|1961.5|1960.5|1963.5|1962|1959.5|1958.5|31382
1591880700000|2020-06-11 13:05:00|1961|1960|1963.5|1962.5|1964|1963|1960|1959.5|26838
1591881000000|2020-06-11 13:10:00|1963|1962|1962|1960.5|1965|1964|1961|1960|51717
1591881300000|2020-06-11 13:15:00|1961.5|1961|1964.5|1963.5|1965.5|1964.5|1961|1960.5|236038
1591881600000|2020-06-11 13:20:00|1965|1964|1973|1972|1975.5|1975|1965|1964|64256
1591881900000|2020-06-11 13:25:00|1974|1972.5|1969|1968|1976|1975|1967.5|1966.5|47166
1591882200000|2020-06-11 13:30:00|1970|1968.5|1962|1961|1970|1969.5|1962|1961|60925
1591882500000|2020-06-11 13:35:00|1961.5|1960.5|1964|1962|1966|1965.5|1959|1958.5|63988
1591882800000|2020-06-11 13:40:00|1963.5|1961.5|1958|1957|1964|1961.5|1953|1952.5|74832
1591883100000|2020-06-11 13:45:00|1957.5|1958|1955|1954.5|1958.5|1958|1953|1952|35064
1591883400000|2020-06-11 13:50:00|1954.5|1954|1952|1951.5|1954.5|1954.5|1950|1949|59129
1591883700000|2020-06-11 13:55:00|1951.5|1951|1960|1959|1961|1960.5|1950|1949|97014
1591884000000|2020-06-11 14:00:00|1959.5|1958.5|1956|1955|1960|1958.5|1952|1951|55025
1591884300000|2020-06-11 14:05:00|1956.5|1955.5|1955.5|1954.5|1960.5|1960|1955.5|1954.5|53368
1591884600000|2020-06-11 14:10:00|1956|1955|1958.5|1957|1960.5|1959.5|1955.5|1954.5|36678
1591884900000|2020-06-11 14:15:00|1959.5|1957.5|1959.5|1958.5|1960|1959.5|1956|1955|45596
1591885200000|2020-06-11 14:20:00|1959|1959|1968|1966.5|1970.5|1969.5|1959|1958|71752
1591885500000|2020-06-11 14:25:00|1967.5|1966|1969|1968.5|1973|1971.5|1966|1964.5|64458
1591885800000|2020-06-11 14:30:00|1969.5|1969|1971.5|1970.5|1972|1971.5|1967|1966|72332
1591886100000|2020-06-11 14:35:00|1972|1971|1966.5|1964.5|1975|1974.5|1966.5|1964.5|70037
1591886400000|2020-06-11 14:40:00|1966|1965|1965|1964|1966|1965.5|1959.5|1958.5|78035
1591886700000|2020-06-11 14:45:00|1965.5|1964.5|1968.5|1967.5|1970.5|1970|1962|1961.5|66683
1591887000000|2020-06-11 14:50:00|1968|1968|1963|1962|1968.5|1968|1962.5|1962|63686
1591887300000|2020-06-11 14:55:00|1963.5|1962.5|1970.5|1969.5|1973|1972.5|1963|1962|80035
1591887600000|2020-06-11 15:00:00|1971|1970|1962|1961|1974.5|1973.5|1961|1960.5|123080
1591887900000|2020-06-11 15:05:00|1962.5|1961.5|1962|1961.5|1967.5|1966.5|1959.5|1959|96731
1591888200000|2020-06-11 15:10:00|1962.5|1962|1960.5|1959.5|1965.5|1964.5|1959.5|1959|77028
1591888500000|2020-06-11 15:15:00|1961|1960|1961|1960.5|1965.5|1965|1960.5|1960|160973
1591888800000|2020-06-11 15:20:00|1961.5|1960|1964.5|1963.5|1966|1965.5|1960|1959|169512
1591889100000|2020-06-11 15:25:00|1964|1964|1966.5|1965|1967.5|1966.5|1963.5|1962.5|132772
1591945200000|2020-06-12 07:00:00|1959|1950|1957.5|1950|1959|1954.5|1939|1936|52243
1591945500000|2020-06-12 07:05:00|1957|1950.5|1960.5|1958|1964|1960|1950|1947|90692
1591945800000|2020-06-12 07:10:00|1960|1957|1962.5|1960.5|1963|1962|1953.5|1950.5|196255
1591946100000|2020-06-12 07:15:00|1964|1961.5|1964|1962.5|1980|1979.5|1963|1960|91693
1591946400000|2020-06-12 07:20:00|1963.5|1962|1965|1962.5|1970|1967|1962|1960|17439
1591946700000|2020-06-12 07:25:00|1964.5|1963|1964|1962|1973|1970|1964|1962|20967
1591947000000|2020-06-12 07:30:00|1963|1963|1963.5|1962|1964|1963.5|1958|1956|30334
1591947300000|2020-06-12 07:35:00|1963|1961.5|1970|1968.5|1974.5|1972.5|1959.5|1957|110662
1591947600000|2020-06-12 07:40:00|1969.5|1968|1957.5|1956.5|1969.5|1968|1957.5|1956.5|19476
1591947900000|2020-06-12 07:45:00|1958.5|1957|1957.5|1956.5|1960|1959|1955.5|1955|22319
1591948200000|2020-06-12 07:50:00|1958|1957|1958.5|1956|1966.5|1964.5|1956.5|1955|23351
1591948500000|2020-06-12 07:55:00|1958|1955|1951.5|1950|1958|1956|1947.5|1946|21800
1591948800000|2020-06-12 08:00:00|1951|1949.5|1955|1954|1959|1957|1949.5|1949|41838
1591949100000|2020-06-12 08:05:00|1954.5|1953.5|1960|1958|1960|1958.5|1953.5|1952.5|13495
1591949400000|2020-06-12 08:10:00|1959.5|1957|1954.5|1952.5|1963|1960.5|1952|1950|24866
1591949700000|2020-06-12 08:15:00|1954|1952|1957|1955.5|1957.5|1956.5|1952|1950.5|17716
1591950000000|2020-06-12 08:20:00|1956.5|1954.5|1956|1954.5|1960|1958.5|1954.5|1954|57718
1591950300000|2020-06-12 08:25:00|1955.5|1954|1957|1955.5|1964|1962|1954|1952.5|41408
1591950600000|2020-06-12 08:30:00|1956.5|1955|1959|1956.5|1961|1960|1953.5|1952.5|30813
1591950900000|2020-06-12 08:35:00|1958.5|1957|1955.5|1954|1962.5|1962|1955.5|1954|9879
1591951200000|2020-06-12 08:40:00|1955|1953.5|1957.5|1956|1962.5|1961|1953|1952.5|22385
1591951500000|2020-06-12 08:45:00|1957|1955.5|1952.5|1950.5|1957|1955.5|1950|1949.5|24707
1591951800000|2020-06-12 08:50:00|1952|1951|1959.5|1958|1962|1960.5|1951|1949|26992
1591952100000|2020-06-12 08:55:00|1960|1958.5|1952.5|1951|1960|1959|1950.5|1949|25652
1591952400000|2020-06-12 09:00:00|1952|1950.5|1951.5|1950|1958.5|1957.5|1951|1949.5|14562
1591952700000|2020-06-12 09:05:00|1952|1950.5|1956|1955|1957|1955.5|1952|1950.5|8932
1591953000000|2020-06-12 09:10:00|1955.5|1954.5|1955|1953.5|1956.5|1955|1954|1953|16310
1591953300000|2020-06-12 09:15:00|1954.5|1953|1955.5|1954.5|1956|1955|1954|1953|7451
1591953600000|2020-06-12 09:20:00|1955|1955|1958.5|1957|1961|1960|1955|1954.5|12268
1591953900000|2020-06-12 09:25:00|1958|1956.5|1955|1954.5|1958.5|1957|1955|1953.5|11196
1591954200000|2020-06-12 09:30:00|1954.5|1954|1954|1953|1958|1956.5|1951|1949|32624
1591954500000|2020-06-12 09:35:00|1953.5|1952.5|1955.5|1954.5|1958|1956.5|1951.5|1950|20853
1591954800000|2020-06-12 09:40:00|1955|1954|1952|1950.5|1955.5|1954|1950|1949|8202
1591955100000|2020-06-12 09:45:00|1952.5|1951|1956|1955|1956|1955.5|1951.5|1950.5|17633
1591955400000|2020-06-12 09:50:00|1955.5|1954|1950.5|1949|1958|1957|1949.5|1947.5|17243
1591955700000|2020-06-12 09:55:00|1951|1949.5|1951|1949.5|1952|1951|1949.5|1948|14655
1591956000000|2020-06-12 10:00:00|1951.5|1950|1953.5|1951.5|1955|1954|1951.5|1950|7863
1591956300000|2020-06-12 10:05:00|1954|1952|1956|1955|1957|1956|1953.5|1952|15819
1591956600000|2020-06-12 10:10:00|1955.5|1954.5|1954|1952.5|1956|1954.5|1952|1950|7769
1591956900000|2020-06-12 10:15:00|1954.5|1953|1954.5|1952.5|1956.5|1955|1951.5|1950.5|13438
1591957200000|2020-06-12 10:20:00|1955|1952|1952.5|1950.5|1955|1953.5|1951.5|1950.5|8422
1591957500000|2020-06-12 10:25:00|1952|1950|1953.5|1951.5|1953.5|1951.5|1950.5|1949.5|13702
1591957800000|2020-06-12 10:30:00|1954.5|1952|1955|1954|1956|1955|1952.5|1951.5|10800
1591958100000|2020-06-12 10:35:00|1955.5|1954.5|1958|1956.5|1960|1959|1953.5|1952.5|36547
1591958400000|2020-06-12 10:40:00|1957.5|1957|1956.5|1955.5|1958.5|1957.5|1953.5|1952.5|24105
1591958700000|2020-06-12 10:45:00|1956|1955|1956|1955|1956.5|1956|1952.5|1952|21079
1591959000000|2020-06-12 10:50:00|1955.5|1954.5|1964|1962.5|1964.5|1963.5|1955.5|1954.5|24100
1591959300000|2020-06-12 10:55:00|1963.5|1963|1966|1964.5|1967.5|1966|1963.5|1962.5|13806
1591959600000|2020-06-12 11:00:00|1965.5|1964|1956.5|1955|1966|1965.5|1956|1953.5|12854
1591959900000|2020-06-12 11:05:00|1957.5|1955.5|1958.5|1957|1959.5|1958|1955.5|1954.5|18348
1591960200000|2020-06-12 11:10:00|1958|1956|1960|1958|1961|1960|1956.5|1955|19357
1591960500000|2020-06-12 11:15:00|1960.5|1958.5|1970|1969|1970|1969.5|1960|1958|15884
1591960800000|2020-06-12 11:20:00|1969.5|1968.5|1969.5|1968|1970.5|1969.5|1966|1964|24562
1591961100000|2020-06-12 11:25:00|1969|1968.5|1963.5|1962.5|1970.5|1969.5|1963|1962|14682
1591961400000|2020-06-12 11:30:00|1963|1962|1966.5|1965.5|1966.5|1965.5|1962.5|1961.5|19726
1591961700000|2020-06-12 11:35:00|1966|1964.5|1967|1966|1971|1970.5|1965.5|1964|30174
1591962000000|2020-06-12 11:40:00|1966.5|1965.5|1967.5|1966|1968|1967|1964|1963|16532
1591962300000|2020-06-12 11:45:00|1967|1965.5|1963|1961.5|1967|1965.5|1961.5|1960.5|14678
1591962600000|2020-06-12 11:50:00|1962.5|1961|1968.5|1968|1969.5|1968|1962|1960.5|15149
1591962900000|2020-06-12 11:55:00|1969|1968.5|1975|1973.5|1975.5|1974.5|1969|1968.5|18353
1591963200000|2020-06-12 12:00:00|1974.5|1974|1973|1972.5|1978|1977.5|1972.5|1971.5|18020
1591963500000|2020-06-12 12:05:00|1973.5|1973|1978.5|1977|1980|1979|1973|1972|34288
1591963800000|2020-06-12 12:10:00|1978|1976.5|1979.5|1978.5|1982|1980|1977|1976|40001
1591964100000|2020-06-12 12:15:00|1979|1978|1983|1981.5|1983.5|1982.5|1978|1977|28314
1591964400000|2020-06-12 12:20:00|1983.5|1982|1983.5|1982.5|1986|1985|1983|1981.5|19143
1591964700000|2020-06-12 12:25:00|1983|1981.5|1982|1980.5|1984|1982.5|1981|1980|26813
1591965000000|2020-06-12 12:30:00|1981.5|1981|1980.5|1978.5|1982.5|1981|1979.5|1978|19770
1591965300000|2020-06-12 12:35:00|1980|1979|1975|1973.5|1980.5|1979|1974|1973.5|17408
1591965600000|2020-06-12 12:40:00|1974.5|1973|1974.5|1973.5|1975|1973.5|1970|1969|22121
1591965900000|2020-06-12 12:45:00|1975|1974|1980|1978.5|1980|1978.5|1975|1973|44006
1591966200000|2020-06-12 12:50:00|1979.5|1979|1976|1974|1982.5|1981.5|1976|1974|18791
1591966500000|2020-06-12 12:55:00|1975.5|1974.5|1975.5|1974.5|1980|1979|1975|1974|14163
1591966800000|2020-06-12 13:00:00|1976.5|1975|1973.5|1972.5|1979.5|1978|1972.5|1972|18046
1591967100000|2020-06-12 13:05:00|1973|1973|1974|1972.5|1976.5|1975.5|1972|1971.5|11019
1591967400000|2020-06-12 13:10:00|1973.5|1973|1968.5|1968|1974.5|1974|1968.5|1968|21995
1591967700000|2020-06-12 13:15:00|1969|1968.5|1978.5|1977|1979|1977.5|1969|1968.5|20146
1591968000000|2020-06-12 13:20:00|1979|1977.5|1975|1973.5|1979|1977.5|1974.5|1973.5|15500
1591968300000|2020-06-12 13:25:00|1975.5|1974|1976|1975|1977.5|1976.5|1975|1974|16252
1591968600000|2020-06-12 13:30:00|1975.5|1974|1979.5|1979|1981.5|1981|1972|1971.5|21177
1591968900000|2020-06-12 13:35:00|1980|1979.5|1968.5|1967.5|1982|1980.5|1968|1967|32311
1591969200000|2020-06-12 13:40:00|1968|1967|1977.5|1975.5|1977.5|1976.5|1967|1966.5|41430
1591969500000|2020-06-12 13:45:00|1977|1974.5|1981|1980|1982|1980.5|1975|1973.5|67304
1591969800000|2020-06-12 13:50:00|1981.5|1980.5|1977|1976|1982.5|1981|1975|1974.5|59512
1591970100000|2020-06-12 13:55:00|1977.5|1976.5|1970|1968.5|1979|1977.5|1969.5|1968|22543
1591970400000|2020-06-12 14:00:00|1969.5|1968|1968.5|1967.5|1970|1969.5|1965|1964|24931
1591970700000|2020-06-12 14:05:00|1969|1967|1965|1963|1969|1968.5|1963.5|1962.5|13542
1591971000000|2020-06-12 14:10:00|1965.5|1963.5|1961.5|1960.5|1968|1966.5|1961.5|1960|16701
1591971300000|2020-06-12 14:15:00|1961|1960|1961|1960|1963.5|1963|1958|1957.5|39253
1591971600000|2020-06-12 14:20:00|1960.5|1959.5|1961|1960|1965|1964|1960|1959|26195
1591971900000|2020-06-12 14:25:00|1960.5|1959.5|1963.5|1962.5|1965|1964|1960|1959.5|26682
1591972200000|2020-06-12 14:30:00|1963|1963|1964|1962.5|1965.5|1964.5|1961.5|1961|40116
1591972500000|2020-06-12 14:35:00|1963.5|1963|1969|1968|1970|1969.5|1962|1961.5|58767
1591972800000|2020-06-12 14:40:00|1969.5|1968.5|1969.5|1968|1969.5|1968.5|1964|1963|27732
1591973100000|2020-06-12 14:45:00|1969|1968.5|1969.5|1968|1975.5|1973.5|1967|1966.5|48042
1591973400000|2020-06-12 14:50:00|1970|1968.5|1973.5|1972.5|1976.5|1975.5|1969.5|1968.5|22145
1591973700000|2020-06-12 14:55:00|1973|1972|1975|1974.5|1976.5|1976|1971|1970.5|35326
1591974000000|2020-06-12 15:00:00|1975.5|1975.5|1969|1968|1976|1975.5|1968|1967|28428
1591974300000|2020-06-12 15:05:00|1968.5|1968.5|1968.5|1967|1971|1970|1965|1964.5|36732
1591974600000|2020-06-12 15:10:00|1968|1966.5|1963.5|1962.5|1969|1967.5|1962.5|1962|23876
1591974900000|2020-06-12 15:15:00|1963|1962|1961|1960|1963.5|1962.5|1960|1959.5|26438
1591975200000|2020-06-12 15:20:00|1960.5|1960.5|1962|1961.5|1963|1962|1959.5|1958.5|50194
1591975500000|2020-06-12 15:25:00|1961.5|1961|1965.5|1963.5|1966.5|1964.5|1961|1960|52722
1592204400000|2020-06-15 07:00:00|1954.5|1940.5|1933.5|1928|1967|1949|1927.5|1925|53514
1592204700000|2020-06-15 07:05:00|1933|1928.5|1936|1931|1940|1938|1924|1920.5|29934
1592205000000|2020-06-15 07:10:00|1937|1930|1943.5|1941|1945.5|1942.5|1934|1930|19309
1592205300000|2020-06-15 07:15:00|1944.5|1942|1951.5|1950|1961|1959|1943.5|1942|163009
1592205600000|2020-06-15 07:20:00|1950.5|1948.5|1944|1941|1950.5|1949.5|1939|1937|19637
1592205900000|2020-06-15 07:25:00|1944.5|1942|1947|1945|1952.5|1949.5|1943|1941|73056
1592206200000|2020-06-15 07:30:00|1947.5|1945.5|1943|1941.5|1950|1947.5|1942.5|1940.5|22931
1592206500000|2020-06-15 07:35:00|1943.5|1942|1944|1942|1948.5|1945.5|1942|1941|20467
1592206800000|2020-06-15 07:40:00|1943.5|1942.5|1943|1940.5|1948|1945|1940.5|1937.5|10118
1592207100000|2020-06-15 07:45:00|1943.5|1941|1933|1931.5|1948.5|1945.5|1933|1931|12154
1592207400000|2020-06-15 07:50:00|1934|1932|1938.5|1936|1940|1938|1934|1931.5|4606
1592207700000|2020-06-15 07:55:00|1937.5|1935.5|1935|1933|1940|1938.5|1935|1933|4706
1592208000000|2020-06-15 08:00:00|1935.5|1933.5|1932|1930|1937.5|1935.5|1932|1929.5|10326
1592208300000|2020-06-15 08:05:00|1931.5|1929|1924|1922.5|1931.5|1929.5|1923.5|1922.5|10891
1592208600000|2020-06-15 08:10:00|1923.5|1922|1922|1919|1924|1922|1918|1916|16633
1592208900000|2020-06-15 08:15:00|1922.5|1919.5|1919.5|1918.5|1923|1921.5|1919|1918|6161
1592209200000|2020-06-15 08:20:00|1918.5|1918|1923|1921.5|1927|1924|1918.5|1918|9075
1592209500000|2020-06-15 08:25:00|1922.5|1921|1922|1920.5|1925|1923|1921|1920|8185
1592209800000|2020-06-15 08:30:00|1921.5|1920|1926|1924.5|1928|1926|1919|1917.5|9689
1592210100000|2020-06-15 08:35:00|1926.5|1925|1926|1923.5|1927.5|1926.5|1925|1923|8309
1592210400000|2020-06-15 08:40:00|1925|1924|1927|1924.5|1929.5|1928.5|1925|1923.5|4296
1592210700000|2020-06-15 08:45:00|1926.5|1925|1924|1921.5|1928|1926.5|1924|1921.5|8906
1592211000000|2020-06-15 08:50:00|1923.5|1920.5|1922.5|1920.5|1923.5|1921.5|1920|1919|3444
1592211300000|2020-06-15 08:55:00|1922|1921|1924.5|1923|1928|1925.5|1922|1920.5|12349
1592211600000|2020-06-15 09:00:00|1926|1923.5|1931|1929.5|1931.5|1929.5|1925|1923.5|15720
1592211900000|2020-06-15 09:05:00|1931.5|1930|1932|1930.5|1933.5|1932.5|1929.5|1928.5|12646
1592212200000|2020-06-15 09:10:00|1931.5|1930|1927.5|1926|1932|1931.5|1923.5|1923|20695
1592212500000|2020-06-15 09:15:00|1928.5|1926.5|1925.5|1923.5|1930|1929|1924|1923|14747
1592212800000|2020-06-15 09:20:00|1925|1924|1925|1924|1927.5|1926.5|1925|1924|6438
1592213100000|2020-06-15 09:25:00|1924.5|1923.5|1918.5|1917.5|1927.5|1926|1918.5|1917.5|5696
1592213400000|2020-06-15 09:30:00|1919|1918|1924|1922.5|1924|1922.5|1917.5|1916.5|8263
1592213700000|2020-06-15 09:35:00|1923.5|1922|1924|1922.5|1924|1922.5|1920|1918.5|4778
1592214000000|2020-06-15 09:40:00|1924.5|1923|1926.5|1925.5|1927|1925.5|1924.5|1923|3497
1592214300000|2020-06-15 09:45:00|1927|1926|1927.5|1926|1927.5|1926.5|1924.5|1924|11816
1592214600000|2020-06-15 09:50:00|1927|1926.5|1926.5|1925|1927.5|1927|1925.5|1924.5|12244
1592214900000|2020-06-15 09:55:00|1927|1925.5|1926.5|1925|1931|1930|1926|1924.5|22518
1592215200000|2020-06-15 10:00:00|1927|1925.5|1933.5|1932|1933.5|1932|1927|1925|8868
1592215500000|2020-06-15 10:05:00|1934.5|1931.5|1929|1928|1935|1933.5|1929|1927|10047
1592215800000|2020-06-15 10:10:00|1928.5|1927.5|1921.5|1919.5|1928.5|1927.5|1920.5|1919|9110
1592216100000|2020-06-15 10:15:00|1921|1920|1920.5|1918.5|1925.5|1923.5|1920|1918|12357
1592216400000|2020-06-15 10:20:00|1919|1919|1918.5|1917.5|1921.5|1921|1918.5|1916|45271
1592216700000|2020-06-15 10:25:00|1918|1916.5|1920|1919|1920|1919|1914.5|1913|10173
1592217000000|2020-06-15 10:30:00|1919.5|1918.5|1924|1922|1924.5|1923.5|1918|1917|15592
1592217300000|2020-06-15 10:35:00|1924.5|1922.5|1925.5|1924|1927|1925.5|1924.5|1922.5|10639
1592217600000|2020-06-15 10:40:00|1927|1924.5|1924|1923|1927|1926|1924|1923|11680
1592217900000|2020-06-15 10:45:00|1925|1923.5|1926.5|1925|1928.5|1926.5|1924.5|1923|3573
1592218200000|2020-06-15 10:50:00|1926|1924.5|1929|1927.5|1932|1931|1924|1922.5|37984
1592218500000|2020-06-15 10:55:00|1929.5|1928|1931|1929.5|1931|1930|1927|1926|13365
1592218800000|2020-06-15 11:00:00|1934|1926.5|1930.5|1929.5|1934|1932|1929.5|1926.5|13403
1592219100000|2020-06-15 11:05:00|1930|1929|1930.5|1929.5|1931|1930|1927.5|1926.5|21700
1592219400000|2020-06-15 11:10:00|1931.5|1929|1932.5|1931|1932.5|1931.5|1929.5|1928.5|13493
1592219700000|2020-06-15 11:15:00|1933|1931.5|1932|1930|1935.5|1934.5|1930.5|1929.5|26160
1592220000000|2020-06-15 11:20:00|1931.5|1929.5|1933.5|1932.5|1934.5|1933.5|1930|1929.5|18844
1592220300000|2020-06-15 11:25:00|1933|1933|1934.5|1933.5|1936.5|1935.5|1932.5|1931.5|15349
1592220600000|2020-06-15 11:30:00|1935|1934|1941|1939.5|1941.5|1940.5|1934.5|1933|24869
1592220900000|2020-06-15 11:35:00|1941.5|1940|1939|1938.5|1942.5|1941.5|1938.5|1937|14143
1592221200000|2020-06-15 11:40:00|1939.5|1939|1943.5|1942.5|1944|1943.5|1939.5|1938.5|17238
1592221500000|2020-06-15 11:45:00|1944|1943|1944.5|1944|1945.5|1944.5|1943|1942|16030
1592221800000|2020-06-15 11:50:00|1944|1943.5|1939|1938.5|1945|1944.5|1939|1938|8732
1592222100000|2020-06-15 11:55:00|1939.5|1939|1938|1936.5|1943.5|1942|1937|1936.5|18859
1592222400000|2020-06-15 12:00:00|1937.5|1936|1937|1935.5|1939|1938|1936|1935|29649
1592222700000|2020-06-15 12:05:00|1937.5|1936|1935.5|1934.5|1938|1936.5|1934.5|1933.5|8190
1592223000000|2020-06-15 12:10:00|1936|1934|1939|1937.5|1940|1938.5|1936|1934|8266
1592223300000|2020-06-15 12:15:00|1938.5|1937|1933|1931.5|1939|1938|1933|1931.5|7563
1592223600000|2020-06-15 12:20:00|1932.5|1932|1935.5|1934|1935.5|1935|1932|1931.5|7211
1592223900000|2020-06-15 12:25:00|1935|1934.5|1941.5|1940|1942.5|1941.5|1935|1934.5|11100
1592224200000|2020-06-15 12:30:00|1941|1939.5|1948.5|1947|1948.5|1947|1940.5|1939.5|4865
1592224500000|2020-06-15 12:35:00|1949|1947.5|1949.5|1947.5|1950|1949.5|1948|1947|14164
1592224800000|2020-06-15 12:40:00|1949|1948|1949|1948|1950.5|1949.5|1948.5|1947.5|39554
1592225100000|2020-06-15 12:45:00|1948.5|1947.5|1948|1946|1950.5|1949.5|1946.5|1945|14006
1592225400000|2020-06-15 12:50:00|1948.5|1946.5|1943|1942.5|1948.5|1946.5|1943|1942|7376
1592225700000|2020-06-15 12:55:00|1943.5|1943.5|1944.5|1944|1946|1945|1943|1942|7728
1592226000000|2020-06-15 13:00:00|1945|1944.5|1946|1945|1948|1947|1944.5|1943.5|12240
1592226300000|2020-06-15 13:05:00|1947|1945.5|1945.5|1944|1947|1945.5|1944|1943.5|7339
1592226600000|2020-06-15 13:10:00|1945|1943.5|1945.5|1944.5|1946|1944.5|1943.5|1943|10618
1592226900000|2020-06-15 13:15:00|1945|1944|1943|1941.5|1945|1944|1939.5|1938.5|31746
1592227200000|2020-06-15 13:20:00|1942.5|1942|1942|1940.5|1943.5|1943|1941|1940.5|2736
1592227500000|2020-06-15 13:25:00|1941.5|1940|1940|1939|1943|1941.5|1939|1938|11698
1592227800000|2020-06-15 13:30:00|1940.5|1939.5|1940|1939.5|1942.5|1941.5|1936|1935.5|26222
1592228100000|2020-06-15 13:35:00|1939.5|1939|1936|1935|1940|1939|1932|1931.5|27630
1592228400000|2020-06-15 13:40:00|1935.5|1934.5|1931|1930.5|1936|1935.5|1930|1929.5|28094
1592228700000|2020-06-15 13:45:00|1931.5|1930|1938|1937.5|1940.5|1940|1930|1929.5|31191
1592229000000|2020-06-15 13:50:00|1938.5|1938|1944|1942.5|1944|1943|1937|1936|16726
1592229300000|2020-06-15 13:55:00|1944.5|1943|1944|1943.5|1946.5|1946|1943|1941.5|43226
1592229600000|2020-06-15 14:00:00|1944.5|1943|1942.5|1942|1945.5|1945|1941|1939.5|25751
1592229900000|2020-06-15 14:05:00|1943|1941|1944.5|1943.5|1945|1944|1941|1940|17250
1592230200000|2020-06-15 14:10:00|1945|1944|1941|1940|1945.5|1945|1940.5|1939.5|17393
1592230500000|2020-06-15 14:15:00|1940.5|1939.5|1941|1940|1942.5|1942|1939.5|1938.5|10353
1592230800000|2020-06-15 14:20:00|1940.5|1939.5|1939.5|1938.5|1941.5|1941|1939|1938|9794
1592231100000|2020-06-15 14:25:00|1939|1938|1939|1938|1940|1939|1938|1937.5|3687
1592231400000|2020-06-15 14:30:00|1938.5|1937.5|1934.5|1933|1939|1937.5|1931|1929|47975
1592231700000|2020-06-15 14:35:00|1935|1933.5|1935|1934|1936|1935|1932.5|1932|31655
1592232000000|2020-06-15 14:40:00|1934.5|1933.5|1930|1929|1935|1934|1930|1928.5|16666
1592232300000|2020-06-15 14:45:00|1930.5|1929.5|1931.5|1930.5|1932.5|1932|1930|1929|16103
1592232600000|2020-06-15 14:50:00|1932|1931|1929.5|1929|1933|1932|1929|1928.5|13107
1592232900000|2020-06-15 14:55:00|1930|1929.5|1930|1929|1933.5|1932.5|1929|1928.5|11405
1592233200000|2020-06-15 15:00:00|1929.5|1928.5|1930|1929|1931.5|1931|1929.5|1928.5|19434
1592233500000|2020-06-15 15:05:00|1929.5|1929.5|1932|1931|1933.5|1933|1929.5|1929|10994
1592233800000|2020-06-15 15:10:00|1932.5|1931.5|1934|1933.5|1935|1934.5|1932.5|1931.5|19080
1592234100000|2020-06-15 15:15:00|1934.5|1934|1934|1933.5|1938.5|1937.5|1932.5|1932|49649
1592234400000|2020-06-15 15:20:00|1933.5|1933|1937|1936|1938.5|1937.5|1933.5|1933|53216
1592234700000|2020-06-15 15:25:00|1936.5|1935.5|1932|1930|1937.5|1936.5|1930.5|1930|28828
1592290800000|2020-06-16 07:00:00|1966.5|1958.5|1967|1962|1967|1963.5|1945.5|1937.5|38778
1592291100000|2020-06-16 07:05:00|1966.5|1962.5|1958|1956|1968.5|1965|1952.5|1951|71553
1592291400000|2020-06-16 07:10:00|1956|1955|1950.5|1947.5|1956|1955|1939.5|1937|46190
1592291700000|2020-06-16 07:15:00|1950|1949|1945.5|1944.5|1955.5|1953|1944|1941|21586
1592292000000|2020-06-16 07:20:00|1946|1944|1950.5|1947.5|1952.5|1950.5|1943|1941|32554
1592292300000|2020-06-16 07:25:00|1950|1947|1941.5|1940|1950|1947|1939|1938|35953
1592292600000|2020-06-16 07:30:00|1942|1939.5|1944|1943|1946|1944|1940|1939|24496
1592292900000|2020-06-16 07:35:00|1945|1943.5|1949|1947.5|1949.5|1948.5|1944|1943.5|34856
1592293200000|2020-06-16 07:40:00|1949.5|1948|1952|1950.5|1952.5|1951.5|1948.5|1945.5|21322
1592293500000|2020-06-16 07:45:00|1953|1951|1951|1949|1953|1951.5|1946.5|1945.5|34201
1592293800000|2020-06-16 07:50:00|1950.5|1949.5|1954|1953|1961|1959|1950.5|1949.5|50060
1592294100000|2020-06-16 07:55:00|1953.5|1952.5|1951|1950|1955|1954.5|1949.5|1948.5|15861
1592294400000|2020-06-16 08:00:00|1950.5|1949.5|1950.5|1949|1954|1951.5|1946|1944|23378
1592294700000|2020-06-16 08:05:00|1951|1949.5|1951.5|1949.5|1952|1951|1948|1946.5|29662
1592295000000|2020-06-16 08:10:00|1951|1949|1950|1948|1951.5|1949|1945|1944|26092
1592295300000|2020-06-16 08:15:00|1950.5|1948.5|1952|1949|1952|1950.5|1947.5|1945.5|30574
1592295600000|2020-06-16 08:20:00|1951.5|1949.5|1960|1958.5|1960|1958.5|1951|1949.5|25467
1592295900000|2020-06-16 08:25:00|1959.5|1958|1951|1950|1959.5|1958|1951|1950|12388
1592296200000|2020-06-16 08:30:00|1950.5|1949.5|1948.5|1947.5|1957.5|1956|1948.5|1947.5|25297
1592296500000|2020-06-16 08:35:00|1949|1948.5|1948|1947|1951.5|1950|1947.5|1947|14319
1592296800000|2020-06-16 08:40:00|1947.5|1946|1947.5|1946|1950|1948|1946|1944.5|8474
1592297100000|2020-06-16 08:45:00|1947|1945.5|1945.5|1944|1951|1950|1944.5|1943.5|14182
1592297400000|2020-06-16 08:50:00|1945|1944.5|1935.5|1934.5|1945.5|1944.5|1935|1934.5|15982
1592297700000|2020-06-16 08:55:00|1934.5|1934|1938|1936|1938|1936|1933.5|1932.5|11937
1592298000000|2020-06-16 09:00:00|1937.5|1936.5|1936|1934.5|1938|1937|1935|1934|8544
1592298300000|2020-06-16 09:05:00|1935.5|1934|1939|1937|1939.5|1938|1934.5|1934|13828
1592298600000|2020-06-16 09:10:00|1938|1936.5|1940|1938.5|1940.5|1940|1937|1935.5|14411
1592298900000|2020-06-16 09:15:00|1939.5|1938|1939.5|1938.5|1942|1940.5|1937.5|1937|9221
1592299200000|2020-06-16 09:20:00|1939|1937.5|1944.5|1943.5|1945.5|1944|1937|1936.5|26447
1592299500000|2020-06-16 09:25:00|1944|1944|1945|1944|1946.5|1945|1943.5|1941.5|11886
1592299800000|2020-06-16 09:30:00|1945.5|1943|1945|1944.5|1946.5|1945.5|1943|1941.5|28689
1592300100000|2020-06-16 09:35:00|1946|1945|1948.5|1947|1952.5|1951.5|1946|1944.5|35293
1592300400000|2020-06-16 09:40:00|1948|1946.5|1950|1948.5|1951|1949|1947|1946.5|7195
1592300700000|2020-06-16 09:45:00|1949.5|1949|1948.5|1947|1951|1949.5|1948.5|1946.5|10959
1592301000000|2020-06-16 09:50:00|1949.5|1947.5|1954.5|1952.5|1955|1953.5|1949.5|1947.5|37688
1592301300000|2020-06-16 09:55:00|1954|1952|1953.5|1952|1954.5|1953|1951|1949.5|8701
1592301600000|2020-06-16 10:00:00|1953|1952.5|1952.5|1951|1956|1954.5|1951|1949.5|675840
1592301900000|2020-06-16 10:05:00|1952|1951.5|1953.5|1952|1953.5|1952|1951.5|1949.5|22617
1592302200000|2020-06-16 10:10:00|1953|1952.5|1957.5|1956|1958.5|1957|1953|1952.5|6795
1592302500000|2020-06-16 10:15:00|1957|1956.5|1960|1959|1960.5|1959.5|1956.5|1955.5|19087
1592302800000|2020-06-16 10:20:00|1959.5|1958.5|1960|1959|1960.5|1959.5|1958|1957.5|21630
1592303100000|2020-06-16 10:25:00|1960.5|1959.5|1959.5|1958.5|1960.5|1959.5|1957.5|1957|54825
1592303400000|2020-06-16 10:30:00|1959|1958|1959.5|1958.5|1960.5|1959.5|1957.5|1957|14333
1592303700000|2020-06-16 10:35:00|1958.5|1958|1963.5|1962|1965|1963.5|1958.5|1957.5|38342
1592304000000|2020-06-16 10:40:00|1964|1962.5|1959.5|1958|1968|1967|1958.5|1957.5|24901
1592304300000|2020-06-16 10:45:00|1959|1957|1957.5|1955.5|1961.5|1959.5|1957|1955|28406
1592304600000|2020-06-16 10:50:00|1957|1956|1959|1957.5|1962.5|1960|1955.5|1954|15241
1592304900000|2020-06-16 10:55:00|1959.5|1958|1959|1957.5|1961|1960|1958.5|1957.5|44834
1592305200000|2020-06-16 11:00:00|1958.5|1956.5|1958|1956|1960|1959.5|1956.5|1954.5|12304
1592305500000|2020-06-16 11:05:00|1958.5|1956.5|1954|1952.5|1961|1959.5|1952.5|1951|122121
1592305800000|2020-06-16 11:10:00|1954.5|1953|1959.5|1958|1960.5|1959.5|1954.5|1953|18866
1592306100000|2020-06-16 11:15:00|1960|1958.5|1958.5|1956.5|1961.5|1960|1957|1956|35725
1592306400000|2020-06-16 11:20:00|1959|1957|1958.5|1957|1960|1959|1957.5|1956.5|11356
1592306700000|2020-06-16 11:25:00|1959|1957.5|1959.5|1958.5|1960|1959|1958.5|1957|16687
1592307000000|2020-06-16 11:30:00|1959|1958|1960|1958.5|1961.5|1960.5|1957|1956.5|46406
1592307300000|2020-06-16 11:35:00|1959.5|1959|1958|1956.5|1962|1961|1958|1956.5|14619
1592307600000|2020-06-16 11:40:00|1958.5|1957|1961|1959.5|1961.5|1960.5|1958.5|1956.5|12336
1592307900000|2020-06-16 11:45:00|1960.5|1960|1958.5|1957|1960.5|1960|1958|1957|24257
1592308200000|2020-06-16 11:50:00|1958|1956.5|1957.5|1956.5|1958.5|1958|1956|1955.5|14416
1592308500000|2020-06-16 11:55:00|1958|1957|1958.5|1957.5|1959.5|1958.5|1957|1956.5|11935
1592308800000|2020-06-16 12:00:00|1959|1958|1957|1955.5|1960|1958.5|1955.5|1954.5|32519
1592309100000|2020-06-16 12:05:00|1957.5|1956|1957.5|1956.5|1959|1958|1957|1956|11068
1592309400000|2020-06-16 12:10:00|1957|1956|1957.5|1956.5|1959|1958|1956.5|1956|17051
1592309700000|2020-06-16 12:15:00|1957|1956|1955.5|1954.5|1959|1958|1955|1954.5|20737
1592310000000|2020-06-16 12:20:00|1956|1955|1958.5|1957.5|1958.5|1958|1955|1954|14255
1592310300000|2020-06-16 12:25:00|1958|1958|1958.5|1957.5|1959|1958|1957.5|1956.5|36361
1592310600000|2020-06-16 12:30:00|1959|1958|1958.5|1957.5|1960|1958.5|1955|1954|44777
1592310900000|2020-06-16 12:35:00|1959|1957|1958|1957.5|1959.5|1958.5|1957|1956|30067
1592311200000|2020-06-16 12:40:00|1958.5|1958|1954|1952.5|1959|1958|1952|1951|33568
1592311500000|2020-06-16 12:45:00|1953|1953|1954.5|1953.5|1957|1955.5|1953|1952.5|41929
1592311800000|2020-06-16 12:50:00|1955|1954|1955.5|1954.5|1956.5|1955.5|1953|1951.5|73440
1592312100000|2020-06-16 12:55:00|1956|1955|1959.5|1958|1961|1960|1955.5|1954.5|51772
1592312400000|2020-06-16 13:00:00|1960|1958.5|1969.5|1968|1969.5|1968.5|1960|1958.5|34758
1592312700000|2020-06-16 13:05:00|1969|1967.5|1969.5|1968.5|1973.5|1972.5|1968|1967|35209
1592313000000|2020-06-16 13:10:00|1969|1968|1966|1965|1969.5|1968|1965.5|1965|19114
1592313300000|2020-06-16 13:15:00|1966.5|1965.5|1965|1964.5|1967.5|1966.5|1965|1964|32690
1592313600000|2020-06-16 13:20:00|1965.5|1965|1968.5|1968|1968.5|1968|1965.5|1964.5|44560
1592313900000|2020-06-16 13:25:00|1969|1967.5|1968.5|1968|1972|1971.5|1968.5|1967.5|28523
1592314200000|2020-06-16 13:30:00|1968|1967.5|1967|1966|1969|1968|1964.5|1964|38162
1592314500000|2020-06-16 13:35:00|1967.5|1966.5|1969|1968|1969.5|1968|1965.5|1965|19430
1592314800000|2020-06-16 13:40:00|1968.5|1967.5|1976.5|1975.5|1978|1977|1967.5|1966.5|30201
1592315100000|2020-06-16 13:45:00|1977|1976|1978.5|1977.5|1980|1979|1977|1976|28843
1592315400000|2020-06-16 13:50:00|1978|1978|1972.5|1971|1979.5|1978|1971.5|1971|67321
1592315700000|2020-06-16 13:55:00|1971.5|1971.5|1973.5|1973|1977.5|1977|1971.5|1970.5|52950
1592316000000|2020-06-16 14:00:00|1973|1972.5|1970|1969|1973.5|1972.5|1968.5|1967.5|57654
1592316300000|2020-06-16 14:05:00|1970.5|1969.5|1972|1970.5|1974.5|1973.5|1969|1968.5|42388
1592316600000|2020-06-16 14:10:00|1971.5|1970|1970.5|1969.5|1973.5|1972.5|1969|1968|50278
1592316900000|2020-06-16 14:15:00|1970|1969|1964|1962.5|1970.5|1970|1963|1962.5|31066
1592317200000|2020-06-16 14:20:00|1964.5|1963|1964|1963|1967|1966|1963|1962.5|35525
1592317500000|2020-06-16 14:25:00|1964.5|1963.5|1962|1961.5|1966|1965|1962|1961.5|35940
1592317800000|2020-06-16 14:30:00|1962.5|1961|1964.5|1963.5|1966.5|1965.5|1961.5|1961|159296
1592318100000|2020-06-16 14:35:00|1965.5|1964|1966.5|1966|1966.5|1966|1962|1961.5|62636
1592318400000|2020-06-16 14:40:00|1967|1965.5|1967|1966|1967.5|1967|1964|1963|42607
1592318700000|2020-06-16 14:45:00|1967.5|1966.5|1975.5|1974.5|1975.5|1975|1967.5|1966|48148
1592319000000|2020-06-16 14:50:00|1976|1975|1986|1985|1987.5|1986.5|1975|1974.5|93379
1592319300000|2020-06-16 14:55:00|1986.5|1985.5|1977|1976.5|1987.5|1987|1975.5|1973.5|82746
1592319600000|2020-06-16 15:00:00|1976|1976|1980|1978.5|1983.5|1982.5|1973|1972|77136
1592319900000|2020-06-16 15:05:00|1980.5|1979|1979.5|1978|1982.5|1981.5|1973.5|1973|56082
1592320200000|2020-06-16 15:10:00|1980|1978.5|1980.5|1979.5|1982|1981.5|1976.5|1976|51342
1592320500000|2020-06-16 15:15:00|1981.5|1980.5|1993|1992|1995|1994.5|1981.5|1980.5|34103
1592320800000|2020-06-16 15:20:00|1993.5|1991.5|1998|1997|1998.5|1998|1991.5|1990.5|47706
1592321100000|2020-06-16 15:25:00|1997.5|1996.5|1995.5|1992.5|1998|1997|1993|1992|44537
1592377200000|2020-06-17 07:00:00|2020|2012|2010|2004|2020|2015|1998|1990.5|34444
1592377500000|2020-06-17 07:05:00|2011|2002|2004|1998.5|2011|2007|1997.5|1995|28856
1592377800000|2020-06-17 07:10:00|2003|1999|1999.5|1998|2005|2002|1997.5|1996|35519
1592378100000|2020-06-17 07:15:00|1999|1997.5|2011|2008|2011|2009|1990.5|1989|37232
1592378400000|2020-06-17 07:20:00|2012|2009|2017|2015|2018|2016|2012|2009|14709
1592378700000|2020-06-17 07:25:00|2016|2014|2026|2024|2031|2029|2013|2012|20926
1592379000000|2020-06-17 07:30:00|2025|2025|2031|2029|2032|2031|2025|2024|30759
1592379300000|2020-06-17 07:35:00|2030|2028|2022|2020|2033|2030|2022|2019|20211
1592379600000|2020-06-17 07:40:00|2021|2019|2001|1998|2021|2019|2000|1998|18081
1592379900000|2020-06-17 07:45:00|1999.5|1999.5|1988.5|1986.5|2003|2002|1987.5|1985|31500
1592380200000|2020-06-17 07:50:00|1988|1986|1993.5|1992|1997.5|1996|1987.5|1985.5|33709
1592380500000|2020-06-17 07:55:00|1994|1992.5|1989.5|1988|1997|1996|1989.5|1988|16125
1592380800000|2020-06-17 08:00:00|1990|1988.5|2013|2010|2014|2011|1989|1988|17868
1592381100000|2020-06-17 08:05:00|2012|2009|2007|2003|2012|2009|2002|2000|9699
1592381400000|2020-06-17 08:10:00|2008|2004|2009|2006|2012|2011|2007|2003|6450
1592381700000|2020-06-17 08:15:00|2010|2007|2015|2013|2016|2014|2008|2007|7328
1592382000000|2020-06-17 08:20:00|2016|2014|2022|2020|2025|2024|2016|2014|11301
1592382300000|2020-06-17 08:25:00|2023|2019|2023|2021|2025|2023|2018|2017|5139
1592382600000|2020-06-17 08:30:00|2022|2020|2017|2014|2023|2020|2016|2014|6621
1592382900000|2020-06-17 08:35:00|2016|2013|2008|2006|2016|2013|2005|2003|43300
1592383200000|2020-06-17 08:40:00|2009|2007|2007|2005|2009|2008|2006|2004|4671
1592383500000|2020-06-17 08:45:00|2008|2006|2008|2007|2010|2008|2007|2005|27754
1592383800000|2020-06-17 08:50:00|2007|2006|2015|2013|2016|2014|2006|2004|8107
1592384100000|2020-06-17 08:55:00|2016|2014|2013|2012|2016|2015|2011|2010|4582
1592384400000|2020-06-17 09:00:00|2012|2011|2010|2008|2014|2012|2009|2008|11529
1592384700000|2020-06-17 09:05:00|2009|2009|2013|2011|2016|2013|2009|2008|16986
1592385000000|2020-06-17 09:10:00|2014|2012|2015|2014|2017|2015|2013|2012|10435
1592385300000|2020-06-17 09:15:00|2014|2013|2014|2012|2016|2015|2011|2009|30127
1592385600000|2020-06-17 09:20:00|2013|2011|2013|2011|2016|2015|2011|2009|12237
1592385900000|2020-06-17 09:25:00|2014|2012|2007|2006|2014|2013|2007|2006|6113
1592386200000|2020-06-17 09:30:00|2008|2005|2008|2007|2010|2008|2006|2004|11168
1592386500000|2020-06-17 09:35:00|2007|2006|2004|2002|2008|2007|2003|2002|16348
1592386800000|2020-06-17 09:40:00|2003|2001|2001|1999|2005|2003|2000|1998|12406
1592387100000|2020-06-17 09:45:00|2002|1998.5|2004|2002|2005|2004|2000|1998|14380
1592387400000|2020-06-17 09:50:00|2003|2001|2002|1999.5|2004|2003|2000|1998.5|14418
1592387700000|2020-06-17 09:55:00|2003|2000|2011|2009|2014|2011|2003|1999.5|6080
1592388000000|2020-06-17 10:00:00|2010|2008|2009|2008|2010|2008|2003|2002|25212
1592388300000|2020-06-17 10:05:00|2008|2007|2012|2010|2014|2012|2008|2007|9449
1592388600000|2020-06-17 10:10:00|2011|2009|2015|2014|2016|2015|2010|2009|7421
1592388900000|2020-06-17 10:15:00|2014|2013|2007|2004|2015|2014|2007|2004|5882
1592389200000|2020-06-17 10:20:00|2006|2003|2010|2008|2013|2011|2005|2003|4187
1592389500000|2020-06-17 10:25:00|2009|2009|2014|2012|2014|2013|2009|2008|5782
1592389800000|2020-06-17 10:30:00|2015|2013|2011|2008|2015|2014|2008|2007|12511
1592390100000|2020-06-17 10:35:00|2010|2009|2014|2011|2015|2012|2010|2008|4919
1592390400000|2020-06-17 10:40:00|2013|2012|2010|2009|2014|2013|2010|2008|2701
1592390700000|2020-06-17 10:45:00|2011|2010|2009|2007|2011|2010|2008|2006|6726
1592391000000|2020-06-17 10:50:00|2008|2006|2007|2006|2009|2008|2006|2005|5064
1592391300000|2020-06-17 10:55:00|2006|2005|2005|2004|2007|2006|2005|2003|1714
1592391600000|2020-06-17 11:00:00|2007|2003|2003|2002|2007|2004|2002|2001|3842
1592391900000|2020-06-17 11:05:00|2002|2001|2001|1999|2002|2001|1999|1997.5|5156
1592392200000|2020-06-17 11:10:00|2000|1998.5|1994|1993|2001|1999.5|1994|1993|7306
1592392500000|2020-06-17 11:15:00|1993.5|1992.5|1995|1994|1995.5|1994.5|1993|1992|13892
1592392800000|2020-06-17 11:20:00|1995.5|1993.5|1997.5|1996|1997.5|1996|1993|1992|9143
1592393100000|2020-06-17 11:25:00|1998|1996.5|1996.5|1995.5|1998.5|1997.5|1996|1995.5|12505
1592393400000|2020-06-17 11:30:00|1996|1996|1994|1993|1996.5|1996|1993.5|1992.5|14092
1592393700000|2020-06-17 11:35:00|1994.5|1993.5|1989.5|1989|1996|1994|1989.5|1989|30961
1592394000000|2020-06-17 11:40:00|1990|1989.5|1989|1987.5|1992|1990.5|1987|1986.5|23283
1592394300000|2020-06-17 11:45:00|1988.5|1987|1988.5|1988|1989.5|1988.5|1988|1987|40104
1592394600000|2020-06-17 11:50:00|1988|1987.5|1984.5|1983.5|1988.5|1987.5|1984.5|1983.5|11694
1592394900000|2020-06-17 11:55:00|1984|1984|1986.5|1985.5|1986.5|1986|1984|1983.5|9257
1592395200000|2020-06-17 12:00:00|1986|1985|1982|1981|1988|1986|1981.5|1981|13197
1592395500000|2020-06-17 12:05:00|1982.5|1981.5|1982|1980.5|1982.5|1982|1979.5|1979|18951
1592395800000|2020-06-17 12:10:00|1981.5|1981|1985.5|1984.5|1987.5|1986.5|1981.5|1981|27836
1592396100000|2020-06-17 12:15:00|1986|1985|1985|1984.5|1987|1986|1985|1984|4293
1592396400000|2020-06-17 12:20:00|1984.5|1984|1984|1983.5|1986.5|1985|1984|1983.5|6326
1592396700000|2020-06-17 12:25:00|1984.5|1983|1983.5|1982.5|1987|1986|1983.5|1982.5|44957
1592397000000|2020-06-17 12:30:00|1983|1983|1984.5|1982.5|1987|1985.5|1983|1982|26905
1592397300000|2020-06-17 12:35:00|1985|1983|1984.5|1983.5|1985.5|1984.5|1983.5|1982.5|40889
1592397600000|2020-06-17 12:40:00|1984|1983|1982|1980.5|1984|1983|1979.5|1978.5|6326
1592397900000|2020-06-17 12:45:00|1982.5|1981|1984.5|1984|1986|1984|1980.5|1980|11520
1592398200000|2020-06-17 12:50:00|1985|1984.5|1982|1980.5|1986|1985|1981.5|1980.5|6231
1592398500000|2020-06-17 12:55:00|1982.5|1981|1984.5|1983|1987|1985|1982.5|1981|6142
1592398800000|2020-06-17 13:00:00|1984|1983.5|1985.5|1984.5|1986|1985|1983|1982|6988
1592399100000|2020-06-17 13:05:00|1985|1985|1986|1984|1986.5|1985.5|1982.5|1982|6241
1592399400000|2020-06-17 13:10:00|1985.5|1983.5|1982|1981|1985.5|1984|1981.5|1981|4503
1592399700000|2020-06-17 13:15:00|1982.5|1981.5|1982|1981|1984|1983|1981.5|1981|41424
1592400000000|2020-06-17 13:20:00|1981.5|1981.5|1981|1979.5|1982|1981.5|1978.5|1977.5|40333
1592400300000|2020-06-17 13:25:00|1980.5|1979|1980|1979|1982|1981|1979.5|1979|10146
1592400600000|2020-06-17 13:30:00|1980.5|1979.5|1986.5|1985.5|1987|1986|1979|1978.5|18912
1592400900000|2020-06-17 13:35:00|1987|1986|1988|1986|1990.5|1989.5|1986|1985|17235
1592401200000|2020-06-17 13:40:00|1988.5|1986.5|1991|1989.5|1992|1990.5|1988.5|1986.5|19010
1592401500000|2020-06-17 13:45:00|1990.5|1990|1998|1997|1999.5|1999|1990.5|1990|11256
1592401800000|2020-06-17 13:50:00|1998.5|1996.5|2005|2003|2005|2004|1998|1996.5|9258
1592402100000|2020-06-17 13:55:00|2006|2004|2009|2007|2012|2011|2005|2004|14299
1592402400000|2020-06-17 14:00:00|2008|2008|2010|2008|2011|2010|2007|2006|10946
1592402700000|2020-06-17 14:05:00|2009|2009|2009|2008|2013|2011|2008|2007|13880
1592403000000|2020-06-17 14:10:00|2008|2007|2002|2001|2009|2007|2002|2001|8896
1592403300000|2020-06-17 14:15:00|2003|2002|2002|2001|2005|2003|1999.5|1998|21902
1592403600000|2020-06-17 14:20:00|2001|2000|2003|2001|2004|2003|2001|2000|10196
1592403900000|2020-06-17 14:25:00|2002|2002|2004|2002|2005|2004|2001|1999.5|29606
1592404200000|2020-06-17 14:30:00|2003|2001|2013|2011|2014|2012|2002|2001|22147
1592404500000|2020-06-17 14:35:00|2012|2010|2014|2012|2014|2012|2009|2008|9971
1592404800000|2020-06-17 14:40:00|2013|2011|2010|2009|2014|2011|2010|2009|2980
1592405100000|2020-06-17 14:45:00|2011|2010|2013|2012|2013|2012|2010|2009|10555
1592405400000|2020-06-17 14:50:00|2012|2011|2012|2011|2015|2014|2012|2011|9203
1592405700000|2020-06-17 14:55:00|2011|2010|2013|2011|2013|2011|2009|2008|47022
1592406000000|2020-06-17 15:00:00|2012|2010|2010|2009|2013|2011|2009|2008|6327
1592406300000|2020-06-17 15:05:00|2009|2008|2011|2010|2011|2010|2009|2008|6752
1592406600000|2020-06-17 15:10:00|2012|2011|2011|2010|2013|2012|2010|2009|21242
1592406900000|2020-06-17 15:15:00|2010|2009|2002|2001|2010|2009|2002|2000|30616
1592407200000|2020-06-17 15:20:00|2003|2002|1999.5|1998.5|2005|2003|1999.5|1998.5|27064
1592407500000|2020-06-17 15:25:00|1999|1999|2002|1999.5|2002|2000|1997.5|1997|24444
1592463600000|2020-06-18 07:00:00|1988.5|1977.5|1999|1990|2023|2013|1987.5|1977.5|4392
1592463900000|2020-06-18 07:05:00|1998.5|1990.5|1996.5|1991|2012|2005|1995.5|1990|8461
1592464200000|2020-06-18 07:10:00|1998|1991.5|2007|2005|2011|2006|1998|1991.5|5367
1592464500000|2020-06-18 07:15:00|2008|2006|2010|2007|2013|2009|2003|2001|11828
1592464800000|2020-06-18 07:20:00|2012|2008|2017|2015|2021|2019|2011|2008|16425
1592465100000|2020-06-18 07:25:00|2016|2014|2009|2006|2016|2014|2004|2003|14220
1592465400000|2020-06-18 07:30:00|2008|2005|2014|2011|2016|2015|2007|2004|17967
1592465700000|2020-06-18 07:35:00|2013|2010|2006|2005|2013|2011|2006|2004|17737
1592466000000|2020-06-18 07:40:00|2005|2004|2011|2009|2014|2012|2005|2004|13091
1592466300000|2020-06-18 07:45:00|2010|2010|2009|2006|2013|2012|2006|2005|28345
1592466600000|2020-06-18 07:50:00|2007|2005|2001|1998.5|2007|2005|2001|1998.5|6349
1592466900000|2020-06-18 07:55:00|2000|1999|2001|1999|2004|2003|1999.5|1998.5|4997
1592467200000|2020-06-18 08:00:00|2000|1998.5|1992.5|1990.5|2000|1998.5|1991|1989.5|9547
1592467500000|2020-06-18 08:05:00|1992|1990|1993|1991.5|1994.5|1993.5|1990|1988|6383
1592467800000|2020-06-18 08:10:00|1992|1992|1995|1994.5|1998|1996.5|1992|1991|19070
1592468100000|2020-06-18 08:15:00|1996|1995|1998.5|1997|2004|2003|1995.5|1994.5|20481
1592468400000|2020-06-18 08:20:00|1999.5|1997.5|2002|2001|2003|2002|1998|1997|6906
1592468700000|2020-06-18 08:25:00|2003|2002|2002|2001|2004|2002|1999.5|1998|6762
1592469000000|2020-06-18 08:30:00|2003|2002|2004|2002|2005|2003|2001|2000|9116
1592469300000|2020-06-18 08:35:00|2003|2003|2001|1999.5|2005|2004|1997.5|1996|26091
1592469600000|2020-06-18 08:40:00|2000|1998.5|2001|1999|2002|2001|1998.5|1997|8985
1592469900000|2020-06-18 08:45:00|2000|1998|1988|1986|2001|1998|1987.5|1985.5|13996
1592470200000|2020-06-18 08:50:00|1987.5|1985.5|1991|1989|1992.5|1991.5|1987|1985.5|12466
1592470500000|2020-06-18 08:55:00|1991.5|1989.5|1987.5|1985.5|1994.5|1992.5|1985|1984.5|110996
1592470800000|2020-06-18 09:00:00|1987|1985|1980.5|1978|1987.5|1986|1978|1976.5|33643
1592471100000|2020-06-18 09:05:00|1979.5|1978.5|1988|1986.5|1988|1986.5|1979.5|1978.5|22309
1592471400000|2020-06-18 09:10:00|1987.5|1986|1986.5|1985.5|1990|1989|1984.5|1984|17009
1592471700000|2020-06-18 09:15:00|1987|1986|1990|1988.5|1990.5|1988.5|1987|1986|6469
1592472000000|2020-06-18 09:20:00|1990.5|1989|1995|1994|1995|1994|1989|1988.5|14526
1592472300000|2020-06-18 09:25:00|1994.5|1993.5|2002|1999.5|2002|1999.5|1992.5|1992|4783
1592472600000|2020-06-18 09:30:00|2001|1999|1994.5|1993|2002|1999|1993|1992|23061
1592472900000|2020-06-18 09:35:00|1994|1992|1990.5|1989.5|1994.5|1993.5|1990.5|1989.5|14175
1592473200000|2020-06-18 09:40:00|1990|1989|1993|1992|1995|1994|1990|1989|10467
1592473500000|2020-06-18 09:45:00|1993.5|1991.5|1994|1992.5|1995|1994|1992.5|1991.5|50036
1592473800000|2020-06-18 09:50:00|1993.5|1992|2000|1999.5|2001|1999.5|1992.5|1991.5|14903
1592474100000|2020-06-18 09:55:00|2001|1999|2002|2000|2003|2002|1998|1996.5|17352
1592474400000|2020-06-18 10:00:00|2001|1999.5|1998.5|1997|2001|1999.5|1995|1994|13717
1592474700000|2020-06-18 10:05:00|1998|1997.5|1995.5|1994.5|1998.5|1998|1995.5|1994.5|5687
1592475000000|2020-06-18 10:10:00|1996|1995|1996|1994.5|1998|1997|1994|1993|12430
1592475300000|2020-06-18 10:15:00|1996.5|1995|2001|1999.5|2002|2001|1996|1995|13760
1592475600000|2020-06-18 10:20:00|2000|1999|2001|1999.5|2001|2000|1999|1998.5|9136
1592475900000|2020-06-18 10:25:00|2000|1999|1997|1996|2002|2001|1994.5|1993.5|17659
1592476200000|2020-06-18 10:30:00|1998|1996.5|1998|1997|1999.5|1998|1994|1993|6250
1592476500000|2020-06-18 10:35:00|1997.5|1996.5|1996|1995|1998|1997|1995|1994.5|5279
1592476800000|2020-06-18 10:40:00|1995.5|1994.5|1995|1994|1997|1996|1994|1993.5|6349
1592477100000|2020-06-18 10:45:00|1994.5|1993.5|1994.5|1993|1995|1994|1990|1988.5|9707
1592477400000|2020-06-18 10:50:00|1995|1993.5|1997|1995.5|1998|1997|1994|1993.5|10669
1592477700000|2020-06-18 10:55:00|1996.5|1995|1995.5|1994|1996.5|1995.5|1995|1994|2423
1592478000000|2020-06-18 11:00:00|1995|1994.5|1995|1994|1998|1996|1993|1990|28530
1592478300000|2020-06-18 11:05:00|1994.5|1993.5|1996.5|1995.5|1997.5|1997|1994|1992.5|7062
1592478600000|2020-06-18 11:10:00|1996|1995|1995|1994.5|1996.5|1995.5|1994|1993|12676
1592478900000|2020-06-18 11:15:00|1995.5|1995|1997|1995.5|1997.5|1996.5|1993.5|1993|11409
1592479200000|2020-06-18 11:20:00|1997.5|1996|1996.5|1995.5|1999|1998|1994.5|1994|5796
1592479500000|2020-06-18 11:25:00|1997|1996|2001|1999.5|2001|1999.5|1994.5|1993.5|8604
1592479800000|2020-06-18 11:30:00|2002|2000|2001|1999|2002|2000|1996.5|1995.5|9933
1592480100000|2020-06-18 11:35:00|2000|1998.5|1997|1995.5|2000|1999|1996|1995|8004
1592480400000|2020-06-18 11:40:00|1996.5|1995|1998.5|1997.5|2001|2000|1994.5|1994|15682
1592480700000|2020-06-18 11:45:00|1999|1998|2001|1999|2001|2000|1998.5|1997.5|5056
1592481000000|2020-06-18 11:50:00|2000|1998.5|2000|1999|2002|2000|1999.5|1998|6981
1592481300000|2020-06-18 11:55:00|2001|1999.5|1996.5|1995.5|2002|2000|1996|1995|7885
1592481600000|2020-06-18 12:00:00|1996|1995|1989.5|1988.5|1996.5|1996|1988|1987.5|18309
1592481900000|2020-06-18 12:05:00|1989|1989|1992|1991|1993.5|1993|1988.5|1988|10396
1592482200000|2020-06-18 12:10:00|1991.5|1990.5|1991.5|1991|1993|1992|1991.5|1990|4713
1592482500000|2020-06-18 12:15:00|1992|1990.5|1990.5|1989.5|1992|1991|1987|1986|8095
1592482800000|2020-06-18 12:20:00|1991|1990|1993.5|1992.5|1994|1992.5|1991|1990|1681
1592483100000|2020-06-18 12:25:00|1994|1993|1995.5|1994.5|1996.5|1995|1994|1993|9853
1592483400000|2020-06-18 12:30:00|1995|1994|1986.5|1985.5|1995.5|1995|1983.5|1983|22830
1592483700000|2020-06-18 12:35:00|1987.5|1986|1989|1987.5|1991|1990.5|1986.5|1986|19776
1592484000000|2020-06-18 12:40:00|1988.5|1987|1989|1988|1990|1989.5|1985.5|1984.5|20778
1592484300000|2020-06-18 12:45:00|1988.5|1987.5|1985.5|1985|1989|1988|1985|1984|8662
1592484600000|2020-06-18 12:50:00|1986|1985.5|1988|1987|1988|1987|1983.5|1983|8080
1592484900000|2020-06-18 12:55:00|1988.5|1987.5|1986.5|1985.5|1989.5|1988.5|1986|1985|5656
1592485200000|2020-06-18 13:00:00|1986|1986|1984|1983.5|1988.5|1987|1983.5|1983|11221
1592485500000|2020-06-18 13:05:00|1983.5|1983|1981.5|1980.5|1985.5|1984|1981|1980.5|12900
1592485800000|2020-06-18 13:10:00|1981|1980|1982.5|1981|1985|1983.5|1980|1979.5|29287
1592486100000|2020-06-18 13:15:00|1982|1980.5|1980|1979|1982|1980.5|1978|1977|16199
1592486400000|2020-06-18 13:20:00|1979.5|1978.5|1985|1984|1986|1985|1979.5|1978.5|15300
1592486700000|2020-06-18 13:25:00|1984.5|1983.5|1983.5|1983|1985|1984.5|1983|1982.5|11191
1592487000000|2020-06-18 13:30:00|1984.5|1983.5|1980|1979|1985|1984|1977|1976|20645
1592487300000|2020-06-18 13:35:00|1980.5|1979.5|1977|1976|1985|1983|1977|1976|16220
1592487600000|2020-06-18 13:40:00|1976.5|1975.5|1970.5|1970|1977.5|1976.5|1969.5|1968.5|149555
1592487900000|2020-06-18 13:45:00|1971|1970.5|1964.5|1963.5|1971.5|1971|1962.5|1961.5|24811
1592488200000|2020-06-18 13:50:00|1965|1964|1963|1962|1965.5|1964.5|1960|1959|33230
1592488500000|2020-06-18 13:55:00|1964|1962.5|1958|1957.5|1964.5|1963.5|1957.5|1957|15060
1592488800000|2020-06-18 14:00:00|1958.5|1958|1955.5|1954|1959.5|1958.5|1952|1951.5|12697
1592489100000|2020-06-18 14:05:00|1955|1954.5|1954|1953.5|1957|1956.5|1954|1953|11916
1592489400000|2020-06-18 14:10:00|1953.5|1953|1947.5|1946|1956.5|1955|1947|1946|26439
1592489700000|2020-06-18 14:15:00|1947|1946.5|1946.5|1945.5|1949|1948|1946|1945|43129
1592490000000|2020-06-18 14:20:00|1947|1946|1946.5|1946|1947|1946.5|1943|1942|23184
1592490300000|2020-06-18 14:25:00|1946|1945.5|1950|1948.5|1953.5|1953|1945|1944|23833
1592490600000|2020-06-18 14:30:00|1949.5|1948|1947.5|1945.5|1951|1950|1943.5|1943|32573
1592490900000|2020-06-18 14:35:00|1947|1945|1943|1942|1947|1945.5|1941|1940|34039
1592491200000|2020-06-18 14:40:00|1944|1942.5|1946.5|1945.5|1950|1949|1944|1942.5|14571
1592491500000|2020-06-18 14:45:00|1947|1946|1945|1944|1950|1949|1943.5|1943|28957
1592491800000|2020-06-18 14:50:00|1944.5|1943.5|1955|1954|1956|1955|1941|1940.5|20211
1592492100000|2020-06-18 14:55:00|1955.5|1954.5|1962.5|1961|1964.5|1963.5|1955.5|1954.5|25861
1592492400000|2020-06-18 15:00:00|1961.5|1961.5|1959|1958.5|1963.5|1962.5|1959|1958.5|13317
1592492700000|2020-06-18 15:05:00|1959.5|1959|1963.5|1962|1963.5|1963|1959|1958.5|19355
1592493000000|2020-06-18 15:10:00|1964|1962.5|1964|1963.5|1968|1967.5|1963|1962.5|22160
1592493300000|2020-06-18 15:15:00|1963.5|1963|1961|1960|1964.5|1964|1960.5|1959.5|22647
1592493600000|2020-06-18 15:20:00|1961.5|1960.5|1959.5|1958.5|1962.5|1961.5|1958.5|1958|27426
1592493900000|2020-06-18 15:25:00|1960|1959|1959|1957|1961.5|1960.5|1958|1957|27685
1592550000000|2020-06-19 07:00:00|1960.5|1950.5|1960.5|1956|1964.5|1959|1959|1950.5|6330
1592550300000|2020-06-19 07:05:00|1960|1956.5|1973|1967.5|1973|1968|1955.5|1952|4210
1592550600000|2020-06-19 07:10:00|1974|1969|1976.5|1972|1982|1978.5|1974|1969|4137
1592550900000|2020-06-19 07:15:00|1977|1972.5|1975|1972|1978|1975|1971|1969|4755
1592551200000|2020-06-19 07:20:00|1974.5|1971.5|1975|1973|1976|1975|1973|1970.5|1571
1592551500000|2020-06-19 07:25:00|1974.5|1972.5|1971.5|1968.5|1975|1974|1968.5|1967|9797
1592551800000|2020-06-19 07:30:00|1969.5|1969|1971.5|1969.5|1971.5|1970|1968.5|1968|6233
1592552100000|2020-06-19 07:35:00|1972|1970|1969|1967|1972.5|1971|1968|1966.5|8090
1592552400000|2020-06-19 07:40:00|1969.5|1967.5|1969|1967|1970|1968.5|1968|1966.5|5353
1592552700000|2020-06-19 07:45:00|1968.5|1967.5|1966.5|1964.5|1969.5|1968.5|1964.5|1962.5|5420
1592553000000|2020-06-19 07:50:00|1966|1964|1966|1965|1967.5|1966|1964.5|1963|4739
1592553300000|2020-06-19 07:55:00|1965.5|1964.5|1960.5|1958|1966.5|1965.5|1960.5|1958|2965
1592553600000|2020-06-19 08:00:00|1961|1958.5|1959|1958|1961.5|1960|1954|1953|22192
1592553900000|2020-06-19 08:05:00|1958.5|1957.5|1960|1958.5|1961.5|1960.5|1958.5|1957|6688
1592554200000|2020-06-19 08:10:00|1960.5|1959|1964|1962.5|1964.5|1962.5|1960|1958.5|3124
1592554500000|2020-06-19 08:15:00|1963.5|1962|1963|1962|1963.5|1962.5|1962.5|1961.5|1973
1592554800000|2020-06-19 08:20:00|1962.5|1961.5|1968|1967|1969.5|1968.5|1961.5|1961|11902
1592555100000|2020-06-19 08:25:00|1969|1967.5|1967.5|1966.5|1969|1967.5|1967|1966|5404
1592555400000|2020-06-19 08:30:00|1967|1966|1961|1960|1967|1966|1959|1958.5|9119
1592555700000|2020-06-19 08:35:00|1961.5|1960.5|1959|1957.5|1962|1960.5|1959|1957|8697
1592556000000|2020-06-19 08:40:00|1960|1958|1957.5|1956|1960|1959.5|1956.5|1954|3790
1592556300000|2020-06-19 08:45:00|1957|1955.5|1951|1949|1957|1955.5|1948.5|1947|10188
1592556600000|2020-06-19 08:50:00|1950|1950|1942.5|1941|1951|1950|1941.5|1940.5|4988
1592556900000|2020-06-19 08:55:00|1942|1941.5|1944.5|1943|1945.5|1944|1940.5|1939.5|28558
1592557200000|2020-06-19 09:00:00|1945|1943.5|1945|1944|1947.5|1946.5|1944.5|1943|11090
1592557500000|2020-06-19 09:05:00|1945.5|1943.5|1942.5|1941|1946|1945.5|1941|1940|4817
1592557800000|2020-06-19 09:10:00|||||||||100
1592558100000|2020-06-19 09:15:00|1946.5|1944|1947|1945.5|1949.5|1947.5|1943.5|1942|19512
1592558400000|2020-06-19 09:20:00|1947.5|1945|1948.5|1947.5|1950|1948|1943.5|1942.5|12431
1592558700000|2020-06-19 09:25:00|1948|1947|1946|1945|1948.5|1948|1945.5|1944.5|7357
1592559000000|2020-06-19 09:30:00|1946.5|1944.5|1947.5|1946.5|1948.5|1948|1945|1944.5|3647
1592559300000|2020-06-19 09:35:00|1948|1947|1948|1947|1948.5|1947|1945|1944.5|3522
1592559600000|2020-06-19 09:40:00|1947.5|1946.5|1950|1948|1951|1949|1945.5|1944|6917
1592559900000|2020-06-19 09:45:00|1950.5|1948.5|1951.5|1951|1952.5|1952|1949.5|1948.5|6727
1592560200000|2020-06-19 09:50:00|1952.5|1950.5|1955.5|1954|1956.5|1956|1950|1949|39181
1592560500000|2020-06-19 09:55:00|1955|1953.5|1956|1954|1958.5|1957.5|1954|1953|38546
1592560800000|2020-06-19 10:00:00|1956.5|1954.5|1962.5|1961|1963|1961.5|1956.5|1954.5|7345
1592561100000|2020-06-19 10:05:00|1963|1961.5|1964|1962.5|1965|1962.5|1960|1959|5723
1592561400000|2020-06-19 10:10:00|1963.5|1962|1962|1961|1964|1962|1961|1959.5|2323
1592561700000|2020-06-19 10:15:00|1961.5|1960.5|1962.5|1961.5|1964|1963|1960.5|1959.5|21957
1592562000000|2020-06-19 10:20:00|1963.5|1962|1959|1958|1963.5|1962.5|1959|1957.5|3706
1592562300000|2020-06-19 10:25:00|1959.5|1958.5|1960.5|1959.5|1960.5|1959.5|1959|1958|3150
1592562600000|2020-06-19 10:30:00|1960|1960|1960|1959|1963|1962|1960|1959|4645
1592562900000|2020-06-19 10:35:00|1959.5|1958.5|1960.5|1959.5|1961|1960.5|1959|1958.5|3435
1592563200000|2020-06-19 10:40:00|1960|1959|1960|1959.5|1960.5|1959.5|1959.5|1958.5|1327
1592563500000|2020-06-19 10:45:00|1960.5|1960|1961|1960|1961.5|1960.5|1960|1959.5|4115
1592563800000|2020-06-19 10:50:00|1960.5|1960.5|1958.5|1957|1961.5|1960.5|1957.5|1956.5|4103
1592564100000|2020-06-19 10:55:00|1958|1956.5|1952|1950.5|1958|1956.5|1951|1949.5|7467
1592564400000|2020-06-19 11:00:00|1953|1950|1954.5|1953|1955|1953|1950.5|1949|6728
1592564700000|2020-06-19 11:05:00|1954|1953.5|1953.5|1952|1955.5|1953.5|1951.5|1950.5|2948
1592565000000|2020-06-19 11:10:00|1953|1951.5|1955|1953.5|1956.5|1954|1952.5|1951.5|2602
1592565300000|2020-06-19 11:15:00|1954.5|1953|1953|1952|1954.5|1953|1953|1952|106159
1592565600000|2020-06-19 11:20:00|1953.5|1951.5|1956.5|1955.5|1956.5|1955.5|1953|1951.5|19089
1592565900000|2020-06-19 11:25:00|1956|1955|1955|1954|1956|1955|1953.5|1953|123151
1592566200000|2020-06-19 11:30:00|1955.5|1954.5|1959.5|1958.5|1960|1958.5|1955.5|1954.5|6315
1592566500000|2020-06-19 11:35:00|1959|1958|1958.5|1957.5|1961|1960|1958|1957|8472
1592566800000|2020-06-19 11:40:00|1958|1957|1958|1957|1958.5|1957.5|1956.5|1955.5|5253
1592567100000|2020-06-19 11:45:00|1958.5|1957.5|1959|1958|1959.5|1958.5|1958.5|1957.5|1523
1592567400000|2020-06-19 11:50:00|1958.5|1957.5|1957.5|1956.5|1959|1958|1956|1954.5|6562
1592567700000|2020-06-19 11:55:00|1957|1956|1957|1956|1958|1957.5|1956|1954.5|12629
1592568000000|2020-06-19 12:00:00|1956.5|1955.5|1954|1953|1956.5|1956|1954|1953|3351
1592568300000|2020-06-19 12:05:00|1953.5|1952.5|1951.5|1950.5|1954|1953|1951|1949|6909
1592568600000|2020-06-19 12:10:00|1951|1950|1949|1948|1951|1950|1948|1947.5|5954
1592568900000|2020-06-19 12:15:00|1948.5|1947.5|1947.5|1946.5|1948.5|1947.5|1946.5|1946|2320
1592569200000|2020-06-19 12:20:00|1947|1946|1950.5|1948.5|1951|1949|1946|1945.5|5693
1592569500000|2020-06-19 12:25:00|1949.5|1949|1948.5|1947.5|1951.5|1950|1948.5|1947.5|2779
1592569800000|2020-06-19 12:30:00|1948|1947|1947.5|1946.5|1949.5|1948|1947.5|1946|2507
1592570100000|2020-06-19 12:35:00|1947|1946|1947.5|1945.5|1948.5|1947|1946|1944.5|4136
1592570400000|2020-06-19 12:40:00|1947|1945|1945|1944|1947|1945|1945|1944|2813
1592570700000|2020-06-19 12:45:00|1944.5|1943.5|1945.5|1944|1946|1945|1944|1943|7902
1592571000000|2020-06-19 12:50:00|1945|1943.5|1944.5|1943.5|1946|1944.5|1943.5|1942.5|6880
1592571300000|2020-06-19 12:55:00|1945|1944|1944.5|1943.5|1947.5|1946|1943.5|1942.5|6112
1592571600000|2020-06-19 13:00:00|1945|1943|1945.5|1945|1946|1945|1943|1942.5|4205
1592571900000|2020-06-19 13:05:00|1946|1945.5|1947|1946|1948.5|1947|1945|1944.5|6543
1592572200000|2020-06-19 13:10:00|1946.5|1945.5|1946|1945.5|1947.5|1946.5|1944|1943.5|6012
1592572500000|2020-06-19 13:15:00|1946.5|1946|1946.5|1945.5|1948.5|1947|1946.5|1945.5|5797
1592572800000|2020-06-19 13:20:00|1947|1946|1945.5|1944.5|1948|1947|1945|1944.5|6369
1592573100000|2020-06-19 13:25:00|1946|1945|1942.5|1941|1946|1945|1942|1941|10569
1592573400000|2020-06-19 13:30:00|1942|1941.5|1947|1945.5|1947|1945.5|1940|1939|12018
1592573700000|2020-06-19 13:35:00|1947.5|1946|1953|1952|1953.5|1952.5|1946|1945.5|7931
1592574000000|2020-06-19 13:40:00|1952.5|1952.5|1957|1955.5|1958.5|1956.5|1952.5|1951.5|13629
1592574300000|2020-06-19 13:45:00|1957.5|1956|1954|1953|1958|1957|1954|1953|7101
1592574600000|2020-06-19 13:50:00|1953.5|1953.5|1953.5|1952|1957|1956.5|1953|1952|39229
1592574900000|2020-06-19 13:55:00|1953|1951.5|1950.5|1949.5|1953|1952|1949.5|1949|40895
1592575200000|2020-06-19 14:00:00|1951|1950|1950|1949.5|1952|1951.5|1949.5|1948.5|20150
1592575500000|2020-06-19 14:05:00|1950.5|1949|1947.5|1946.5|1951.5|1950|1947|1946.5|15347
1592575800000|2020-06-19 14:10:00|1947|1946|1952|1951|1953.5|1952.5|1944|1943|20763
1592576100000|2020-06-19 14:15:00|1953|1951.5|1953.5|1952.5|1954|1953.5|1952|1951.5|6342
1592576400000|2020-06-19 14:20:00|1953|1953|1951.5|1950.5|1954|1953.5|1950|1949.5|25032
1592576700000|2020-06-19 14:25:00|1951|1950|1950|1948.5|1951|1950|1948|1947|11665
1592577000000|2020-06-19 14:30:00|1949.5|1949|1950|1949.5|1954.5|1953|1949.5|1949|21235
1592577300000|2020-06-19 14:35:00|1950.5|1950|1950.5|1949.5|1952|1951|1949.5|1949|19225
1592577600000|2020-06-19 14:40:00|1950|1949|1947|1946|1950|1949|1944.5|1944|16817
1592577900000|2020-06-19 14:45:00|1946.5|1946.5|1944.5|1944|1949|1947.5|1944|1943.5|5237
1592578200000|2020-06-19 14:50:00|1945|1944.5|1949|1948.5|1949|1948.5|1943|1942|14985
1592578500000|2020-06-19 14:55:00|1949.5|1949|1954.5|1953.5|1954.5|1953.5|1949|1948.5|28189
1592578800000|2020-06-19 15:00:00|1955|1954|1955|1954|1956.5|1954.5|1952|1951|11483
1592579100000|2020-06-19 15:05:00|1954.5|1954.5|1956.5|1956|1957|1956.5|1953.5|1952.5|10685
1592579400000|2020-06-19 15:10:00|1956|1955.5|1954.5|1954|1956.5|1955.5|1954|1953.5|6784
1592579700000|2020-06-19 15:15:00|1954|1953.5|1956|1955|1957|1956.5|1953.5|1953|22176
1592580000000|2020-06-19 15:20:00|1955.5|1954.5|1960|1959|1960|1959.5|1954.5|1954|12203
1592580300000|2020-06-19 15:25:00|1959.5|1958.5|1958|1955.5|1962.5|1961.5|1957|1955|30582
1592809200000|2020-06-22 07:00:00|1956|1947|1979.5|1971.5|1980.5|1973.5|1955.5|1947|12812
1592809500000|2020-06-22 07:05:00|1979|1972|1973|1968.5|1985.5|1979|1969.5|1965.5|29382
1592809800000|2020-06-22 07:10:00|1972|1968|1970|1966|1977.5|1973.5|1965.5|1963.5|21316
1592810100000|2020-06-22 07:15:00|1970.5|1966.5|1973|1971|1977|1974|1968|1965|26919
1592810400000|2020-06-22 07:20:00|1972.5|1970.5|1969.5|1967|1973|1971|1967|1964.5|8156
1592810700000|2020-06-22 07:25:00|1969|1966.5|1970.5|1969.5|1972|1970|1967.5|1966.5|6055
1592811000000|2020-06-22 07:30:00|1970|1969|1970.5|1968.5|1973|1971.5|1969.5|1968.5|13034
1592811300000|2020-06-22 07:35:00|1970|1968|1970|1968.5|1972|1971|1968.5|1968|5091
1592811600000|2020-06-22 07:40:00|1970.5|1969|1970|1968|1971|1969|1967.5|1966|3736
1592811900000|2020-06-22 07:45:00|1969.5|1968.5|1971|1969|1973.5|1972|1966.5|1966|15208
1592812200000|2020-06-22 07:50:00|1970.5|1969.5|1972.5|1971|1975.5|1974|1970.5|1969|13078
1592812500000|2020-06-22 07:55:00|1972|1970.5|1974|1971.5|1974|1971.5|1967|1966|13297
1592812800000|2020-06-22 08:00:00|1973.5|1971|1971|1969.5|1973.5|1971.5|1968|1967.5|12317
1592813100000|2020-06-22 08:05:00|1970.5|1969|1967.5|1966.5|1972|1969.5|1966.5|1966|9216
1592813400000|2020-06-22 08:10:00|1968.5|1967|1971.5|1970.5|1973|1972|1968|1967|25637
1592813700000|2020-06-22 08:15:00|1972.5|1971|1978|1977|1979.5|1978|1972.5|1971|19122
1592814000000|2020-06-22 08:20:00|1977.5|1976.5|1978.5|1977|1979.5|1978.5|1975.5|1975|10795
1592814300000|2020-06-22 08:25:00|1979|1977.5|1980|1978|1980|1978.5|1977.5|1976.5|4077
1592814600000|2020-06-22 08:30:00|1979.5|1978.5|1983|1982|1983.5|1982.5|1978.5|1977|14344
1592814900000|2020-06-22 08:35:00|1983.5|1982.5|1989.5|1988|1991.5|1989.5|1983|1982.5|12772
1592815200000|2020-06-22 08:40:00|1989|1987.5|1985.5|1983.5|1989|1988|1984|1982|10126
1592815500000|2020-06-22 08:45:00|1985|1984|1985|1983|1985.5|1984|1981|1980.5|13098
1592815800000|2020-06-22 08:50:00|1985.5|1983.5|1999.5|1997.5|2000|1997.5|1985.5|1983.5|4787
1592816100000|2020-06-22 08:55:00|2000|1998|2005|2002|2006|2003|1999.5|1998|17096
1592816400000|2020-06-22 09:00:00|2004|2003|1996.5|1994.5|2004|2003|1995|1994|11607
1592816700000|2020-06-22 09:05:00|1996|1994|1995.5|1993.5|1997|1996|1993.5|1992|4503
1592817000000|2020-06-22 09:10:00|1995|1993|1992.5|1991.5|1995.5|1994|1992.5|1990.5|2918
1592817300000|2020-06-22 09:15:00|1993|1992|1996.5|1994.5|1996.5|1994.5|1993|1992|4671
1592817600000|2020-06-22 09:20:00|1997|1995|1999.5|1998.5|2001|2000|1997|1995|10106
1592817900000|2020-06-22 09:25:00|1999|1998|2003|2001|2003|2002|1998|1996.5|14879
1592818200000|2020-06-22 09:30:00|2002|2000|2005|2003|2005|2003|2002|2000|5967
1592818500000|2020-06-22 09:35:00|2004|2004|2017|2015|2019|2017|2004|2003|19550
1592818800000|2020-06-22 09:40:00|2016|2014|2014|2011|2017|2015|2011|2009|8211
1592819100000|2020-06-22 09:45:00|2015|2012|2017|2015|2020|2017|2014|2011|6537
1592819400000|2020-06-22 09:50:00|2018|2016|2023|2021|2023|2021|2018|2016|9991
1592819700000|2020-06-22 09:55:00|2022|2022|2027|2025|2028|2025|2021|2019|36943
1592820000000|2020-06-22 10:00:00|2026|2024|2023|2021|2027|2025|2023|2021|2468
1592820300000|2020-06-22 10:05:00|2022|2020|2027|2026|2027|2026|2020|2019|13891
1592820600000|2020-06-22 10:10:00|2028|2027|2027|2026|2029|2027|2024|2022|8506
1592820900000|2020-06-22 10:15:00|2028|2027|2033|2031|2033|2031|2028|2027|22307
1592821200000|2020-06-22 10:20:00|2032|2030|2045|2043|2046|2045|2032|2030|31205
1592821500000|2020-06-22 10:25:00|2044|2042|2042|2040|2045|2043|2040|2038|14552
1592821800000|2020-06-22 10:30:00|2043|2041|2042|2040|2044|2042|2042|2040|7093
1592822100000|2020-06-22 10:35:00|2041|2039|2028|2027|2042|2041|2028|2026|14486
1592822400000|2020-06-22 10:40:00|2029|2028|2025|2023|2031|2030|2025|2023|18186
1592822700000|2020-06-22 10:45:00|2024|2022|2025|2024|2027|2025|2019|2018|35065
1592823000000|2020-06-22 10:50:00|2024|2023|2020|2018|2024|2023|2019|2018|8719
1592823300000|2020-06-22 10:55:00|2019|2019|2019|2018|2020|2019|2017|2015|8956
1592823600000|2020-06-22 11:00:00|2018|2015|2024|2022|2025|2022|2016|2015|11193
1592823900000|2020-06-22 11:05:00|2025|2023|2024|2023|2025|2024|2020|2019|538700
1592824200000|2020-06-22 11:10:00|2025|2024|2029|2028|2029|2028|2024|2023|12974
1592824500000|2020-06-22 11:15:00|2030|2029|2034|2032|2035|2034|2028|2027|29794
1592824800000|2020-06-22 11:20:00|2033|2031|2029|2028|2034|2032|2027|2026|15964
1592825100000|2020-06-22 11:25:00|2030|2029|2031|2029|2032|2031|2029|2028|8069
1592825400000|2020-06-22 11:30:00|2032|2030|2038|2036|2039|2037|2031|2030|34315
1592825700000|2020-06-22 11:35:00|2039|2037|2045|2043|2045|2043|2038|2036|24362
1592826000000|2020-06-22 11:40:00|2046|2044|2043|2042|2047|2045|2043|2042|18030
1592826300000|2020-06-22 11:45:00|2042|2041|2042|2041|2043|2042|2040|2039|7491
1592826600000|2020-06-22 11:50:00|2043|2042|2040|2039|2043|2042|2040|2039|6526
1592826900000|2020-06-22 11:55:00|2041|2040|2038|2036|2043|2041|2038|2036|7550
1592827200000|2020-06-22 12:00:00|2037|2035|2036|2034|2039|2038|2034|2033|10646
1592827500000|2020-06-22 12:05:00|2035|2033|2034|2032|2036|2033|2033|2032|6154
1592827800000|2020-06-22 12:10:00|2033|2033|2034|2032|2035|2034|2030|2028|13131
1592828100000|2020-06-22 12:15:00|2033|2033|2033|2032|2034|2033|2032|2031|3698
1592828400000|2020-06-22 12:20:00|2032|2031|2032|2030|2033|2032|2031|2030|9179
1592828700000|2020-06-22 12:25:00|2031|2029|2029|2028|2032|2031|2029|2028|11907
1592829000000|2020-06-22 12:30:00|2030|2029|2030|2028|2031|2030|2027|2026|10778
1592829300000|2020-06-22 12:35:00|2031|2029|2032|2031|2033|2032|2031|2028|8015
1592829600000|2020-06-22 12:40:00|2031|2030|2033|2031|2036|2034|2031|2029|12312
1592829900000|2020-06-22 12:45:00|2034|2032|2031|2030|2034|2032|2031|2030|2560
1592830200000|2020-06-22 12:50:00|2030|2029|2036|2034|2036|2034|2030|2029|7786
1592830500000|2020-06-22 12:55:00|2035|2035|2037|2035|2037|2035|2034|2032|15462
1592830800000|2020-06-22 13:00:00|2038|2036|2042|2041|2043|2041|2037|2035|18924
1592831100000|2020-06-22 13:05:00|2043|2042|2051|2050|2052|2050|2041|2039|24812
1592831400000|2020-06-22 13:10:00|2050|2049|2049|2047|2050|2050|2047|2045|16214
1592831700000|2020-06-22 13:15:00|2048|2048|2049|2048|2050|2048|2047|2045|9152
1592832000000|2020-06-22 13:20:00|2048|2047|2046|2045|2049|2048|2045|2044|6307
1592832300000|2020-06-22 13:25:00|2047|2046|2042|2040|2047|2046|2041|2040|9527
1592832600000|2020-06-22 13:30:00|2043|2041|2039|2037|2044|2043|2038|2037|32327
1592832900000|2020-06-22 13:35:00|2040|2038|2037|2036|2042|2041|2037|2036|20117
1592833200000|2020-06-22 13:40:00|2036|2035|2038|2036|2038|2037|2031|2030|24943
1592833500000|2020-06-22 13:45:00|2037|2037|2033|2032|2038|2037|2033|2032|11588
1592833800000|2020-06-22 13:50:00|2032|2031|2029|2028|2034|2033|2029|2028|13457
1592834100000|2020-06-22 13:55:00|2028|2027|2034|2033|2035|2033|2027|2026|13741
1592834400000|2020-06-22 14:00:00|2035|2032|2030|2029|2035|2032|2028|2026|28827
1592834700000|2020-06-22 14:05:00|2029|2028|2025|2024|2030|2029|2025|2024|12918
1592835000000|2020-06-22 14:10:00|2026|2023|2030|2029|2030|2029|2024|2023|26858
1592835300000|2020-06-22 14:15:00|2031|2030|2050|2049|2051|2050|2031|2030|69479
1592835600000|2020-06-22 14:20:00|2049|2048|2040|2039|2049|2048|2038|2037|25721
1592835900000|2020-06-22 14:25:00|2039|2038|2039|2037|2041|2039|2035|2034|13535
1592836200000|2020-06-22 14:30:00|2038|2038|2040|2039|2041|2040|2038|2037|18789
1592836500000|2020-06-22 14:35:00|2041|2040|2044|2043|2047|2046|2040|2039|14032
1592836800000|2020-06-22 14:40:00|2043|2042|2046|2045|2048|2047|2043|2042|50300
1592837100000|2020-06-22 14:45:00|2045|2044|2043|2042|2045|2044|2041|2040|14967
1592837400000|2020-06-22 14:50:00|2042|2041|2036|2035|2042|2041|2036|2035|4434
1592837700000|2020-06-22 14:55:00|2037|2036|2038|2037|2045|2044|2036|2035|24430
1592838000000|2020-06-22 15:00:00|2037|2036|2043|2042|2044|2043|2037|2036|42596
1592838300000|2020-06-22 15:05:00|2042|2041|2044|2042|2045|2044|2041|2040|16774
1592838600000|2020-06-22 15:10:00|2045|2043|2042|2041|2046|2044|2042|2041|20903
1592838900000|2020-06-22 15:15:00|2043|2042|2045|2044|2046|2045|2043|2042|24491
1592839200000|2020-06-22 15:20:00|2046|2045|2050|2049|2050|2049|2045|2044|53053
1592839500000|2020-06-22 15:25:00|2049|2048|2049|2047|2051|2049|2045|2044|38013
1592895600000|2020-06-23 07:00:00|2066|2055|2037|2030|2066|2059|2034|2026|13831
1592895900000|2020-06-23 07:05:00|2038|2032|2017|2012|2041|2039|2010|2006|29559
1592896200000|2020-06-23 07:10:00|2016|2010|2027|2025|2034|2032|2006|2004|32876
1592896500000|2020-06-23 07:15:00|2028|2026|2004|1999.5|2028|2026|2000|1999|33514
1592896800000|2020-06-23 07:20:00|2005|2000|2001|1997.5|2012|2009|1997.5|1994.5|18966
1592897100000|2020-06-23 07:25:00|2000|1997|1978.5|1975.5|2000|1997|1971.5|1969|56296
1592897400000|2020-06-23 07:30:00|1979.5|1976|1965.5|1964|1985|1982.5|1965|1964|39277
1592897700000|2020-06-23 07:35:00|1966.5|1966|1974|1971.5|1974|1972.5|1957.5|1956|70866
1592898000000|2020-06-23 07:40:00|1974.5|1972|1981.5|1978.5|1983|1980.5|1972|1970|19094
1592898300000|2020-06-23 07:45:00|1982|1979.5|1982|1980|1983|1981.5|1973.5|1972|18590
1592898600000|2020-06-23 07:50:00|1982.5|1981|1973.5|1972.5|1984|1982.5|1972.5|1971|33556
1592898900000|2020-06-23 07:55:00|1974|1973|1977.5|1976|1978|1976.5|1974|1973|6208
1592899200000|2020-06-23 08:00:00|1977|1975.5|1978|1976.5|1982.5|1980|1975.5|1973.5|17839
1592899500000|2020-06-23 08:05:00|1977.5|1976|1976|1974.5|1981.5|1979.5|1972|1971|24666
1592899800000|2020-06-23 08:10:00|1976.5|1975|1976.5|1975.5|1977|1976|1974.5|1973.5|14818
1592900100000|2020-06-23 08:15:00|1976|1975|1986|1984.5|1986.5|1984.5|1975|1974|11185
1592900400000|2020-06-23 08:20:00|1986.5|1984|1992|1990.5|1993|1991.5|1984.5|1983|15658
1592900700000|2020-06-23 08:25:00|1992.5|1991|1996.5|1995.5|1998.5|1997.5|1992|1990.5|17604
1592901000000|2020-06-23 08:30:00|1995.5|1995|1997|1995.5|1998.5|1997.5|1994.5|1992.5|23531
1592901300000|2020-06-23 08:35:00|1996.5|1995|2001|1999.5|2001|1999.5|1995.5|1993.5|12946
1592901600000|2020-06-23 08:40:00|2002|1998.5|2002|2000|2003|2001|1999.5|1998.5|13500
1592901900000|2020-06-23 08:45:00|2003|2001|2002|2001|2008|2006|2001|1999.5|12205
1592902200000|2020-06-23 08:50:00|2001|2000|1992.5|1991.5|2002|2001|1992|1991|17204
1592902500000|2020-06-23 08:55:00|1993|1992|1997.5|1995.5|2000|1998.5|1992|1990.5|12392
1592902800000|2020-06-23 09:00:00|1996.5|1995|2001|1999|2001|1999.5|1994|1993.5|14918
1592903100000|2020-06-23 09:05:00|2000|2000|2003|2001|2003|2001|1999.5|1998.5|19745
1592903400000|2020-06-23 09:10:00|2002|2002|2004|2003|2005|2003|2002|2001|3524
1592903700000|2020-06-23 09:15:00|2003|2002|2006|2003|2006|2003|2001|2000|10391
1592904000000|2020-06-23 09:20:00|2007|2004|2007|2005|2008|2007|2006|2004|3958
1592904300000|2020-06-23 09:25:00|2006|2004|2006|2005|2007|2005|2005|2004|9030
1592904600000|2020-06-23 09:30:00|2005|2004|1997.5|1996|2005|2004|1997.5|1996|6176
1592904900000|2020-06-23 09:35:00|1997|1995|1994|1992|1997|1995.5|1993|1991.5|4607
1592905200000|2020-06-23 09:40:00|1993.5|1992.5|1992|1991|1994.5|1993.5|1992|1991|2171
1592905500000|2020-06-23 09:45:00|1992.5|1991.5|1991.5|1990.5|1993|1992|1990.5|1989|5997
1592905800000|2020-06-23 09:50:00|1991|1990|1992|1991|1992|1991|1990|1989|6377
1592906100000|2020-06-23 09:55:00|1991.5|1990.5|1994|1992.5|1994|1992.5|1990.5|1989.5|5856
1592906400000|2020-06-23 10:00:00|1994.5|1993|1993|1992|1994.5|1993.5|1993|1992|4849
1592906700000|2020-06-23 10:05:00|1992.5|1991|1991|1990|1993|1992|1990|1989|5742
1592907000000|2020-06-23 10:10:00|1990.5|1989.5|1991|1990|1991.5|1990.5|1989|1988|17737
1592907300000|2020-06-23 10:15:00|1990.5|1990.5|1990.5|1990|1992|1990.5|1989.5|1988.5|8201
1592907600000|2020-06-23 10:20:00|1990|1989|1986.5|1985|1991.5|1990.5|1985|1984|10021
1592907900000|2020-06-23 10:25:00|1986|1984.5|1981|1979.5|1986.5|1984.5|1979.5|1978.5|7380
1592908200000|2020-06-23 10:30:00|1981.5|1980|1982|1981.5|1983|1982|1979.5|1978.5|10381
1592908500000|2020-06-23 10:35:00|1981.5|1980.5|1982|1981.5|1983|1981.5|1979.5|1979|10950
1592908800000|2020-06-23 10:40:00|1981.5|1981|1986.5|1985.5|1986.5|1985.5|1981.5|1980.5|12154
1592909100000|2020-06-23 10:45:00|1987|1986|1990.5|1989|1991|1990|1987|1986|12191
1592909400000|2020-06-23 10:50:00|1990|1988.5|1989|1987.5|1990|1989|1987.5|1986.5|5267
1592909700000|2020-06-23 10:55:00|1989.5|1988|1984.5|1984|1989.5|1989|1984.5|1984|5292
1592910000000|2020-06-23 11:00:00|1985|1984.5|1980.5|1979|1988|1987|1978|1976.5|21444
1592910300000|2020-06-23 11:05:00|1981.5|1979.5|1981.5|1980.5|1983.5|1982.5|1981|1979.5|4058
1592910600000|2020-06-23 11:10:00|1981|1980|1979.5|1978.5|1982|1981|1979.5|1978|5106
1592910900000|2020-06-23 11:15:00|1980|1978|1978|1977|1980|1978|1977|1976|10773
1592911200000|2020-06-23 11:20:00|1977.5|1977.5|1982|1980|1982|1980.5|1977.5|1977|9005
1592911500000|2020-06-23 11:25:00|1981.5|1979.5|1992.5|1991.5|1994|1992|1980|1979|13558
1592911800000|2020-06-23 11:30:00|1992|1991|1987|1985.5|1992|1991|1985.5|1984.5|7879
1592912100000|2020-06-23 11:35:00|1986.5|1985|1983.5|1983|1987.5|1986.5|1983|1981.5|5460
1592912400000|2020-06-23 11:40:00|1984|1983.5|1985.5|1984|1986|1985.5|1984|1983.5|1373
1592912700000|2020-06-23 11:45:00|1986|1984.5|1983|1982|1986.5|1985|1983|1982|8789
1592913000000|2020-06-23 11:50:00|1983.5|1983|1985|1984|1985|1984|1983.5|1983|2799
1592913300000|2020-06-23 11:55:00|1984.5|1983.5|1987|1986|1987|1986|1984|1983|3125
1592913600000|2020-06-23 12:00:00|1987.5|1986.5|1991.5|1989.5|1992.5|1991|1987.5|1986.5|7172
1592913900000|2020-06-23 12:05:00|1991|1990|1986.5|1986|1992|1990.5|1986.5|1985.5|2907
1592914200000|2020-06-23 12:10:00|1986|1985.5|1991|1989.5|1992.5|1991|1985.5|1984|7546
1592914500000|2020-06-23 12:15:00|1990.5|1989|1988|1987|1991|1990|1987.5|1986.5|11133
1592914800000|2020-06-23 12:20:00|1988.5|1988|1988.5|1987.5|1989.5|1989|1988|1987.5|4138
1592915100000|2020-06-23 12:25:00|1989|1988|1997.5|1996|1998|1997|1987.5|1986.5|12759
1592915400000|2020-06-23 12:30:00|1997|1995.5|1994|1992|1997|1995.5|1991.5|1990|6627
1592915700000|2020-06-23 12:35:00|1993.5|1992.5|1995|1993.5|1997.5|1994.5|1993|1991|4032
1592916000000|2020-06-23 12:40:00|1995.5|1993|2002|1999.5|2003|2000|1994.5|1993|6497
1592916300000|2020-06-23 12:45:00|2001|1999|2001|1999|2002|1999.5|1998.5|1997.5|7599
1592916600000|2020-06-23 12:50:00|2002|1999.5|1993|1991.5|2002|2001|1992|1990.5|8888
1592916900000|2020-06-23 12:55:00|1992.5|1992|1998|1996|1998|1996|1991.5|1989.5|30819
1592917200000|2020-06-23 13:00:00|1997.5|1996.5|1995.5|1994|1997.5|1996.5|1994|1993.5|7238
1592917500000|2020-06-23 13:05:00|1996|1994.5|1997.5|1997|1998.5|1997.5|1994.5|1994|6481
1592917800000|2020-06-23 13:10:00|1998|1996.5|1997.5|1996.5|2001|1999.5|1997|1996|5479
1592918100000|2020-06-23 13:15:00|1997|1996|1994.5|1993.5|1997|1996|1993.5|1993|4543
1592918400000|2020-06-23 13:20:00|1995|1994|1993.5|1992.5|1995|1994|1992.5|1991.5|5934
1592918700000|2020-06-23 13:25:00|1992.5|1992|1988|1987.5|1992.5|1992|1987.5|1986.5|25202
1592919000000|2020-06-23 13:30:00|1988.5|1988|1990|1988|1990.5|1989.5|1986|1985.5|15110
1592919300000|2020-06-23 13:35:00|1989.5|1987.5|1992|1991|1993|1991|1988.5|1987|10448
1592919600000|2020-06-23 13:40:00|1992.5|1991.5|1985.5|1984.5|1993|1991.5|1985.5|1984.5|17902
1592919900000|2020-06-23 13:45:00|1986|1985|1991|1989|1991|1989|1984|1982.5|6937
1592920200000|2020-06-23 13:50:00|1991.5|1990|1995.5|1994.5|1997.5|1996|1991|1990|18776
1592920500000|2020-06-23 13:55:00|1995|1994|1993.5|1992.5|1996|1995|1992|1990.5|9379
1592920800000|2020-06-23 14:00:00|1993|1992|1995.5|1995|1996|1995|1991.5|1991|7122
1592921100000|2020-06-23 14:05:00|1995|1994.5|1994.5|1993.5|1995.5|1994.5|1994|1992.5|11890
1592921400000|2020-06-23 14:10:00|1995|1994|2007|2005|2007|2005|1995|1994|14448
1592921700000|2020-06-23 14:15:00|2008|2006|2012|2011|2013|2012|2007|2006|25434
1592922000000|2020-06-23 14:20:00|2013|2012|2008|2007|2015|2014|2007|2006|9190
1592922300000|2020-06-23 14:25:00|2009|2008|2007|2005|2010|2009|2005|2004|8098
1592922600000|2020-06-23 14:30:00|2006|2004|2014|2012|2015|2013|2006|2004|13249
1592922900000|2020-06-23 14:35:00|2015|2013|2010|2009|2017|2015|2010|2009|20338
1592923200000|2020-06-23 14:40:00|2009|2008|2007|2006|2010|2009|2007|2006|14911
1592923500000|2020-06-23 14:45:00|2006|2005|2005|2004|2007|2006|2003|2002|19282
1592923800000|2020-06-23 14:50:00|2004|2003|2001|2000|2005|2003|2000|1999|9374
1592924100000|2020-06-23 14:55:00|2002|2001|1996|1995|2002|2001|1995|1993.5|41937
1592924400000|2020-06-23 15:00:00|1995.5|1994.5|1992.5|1991.5|1996|1995.5|1992.5|1991.5|17203
1592924700000|2020-06-23 15:05:00|1992|1992|1987.5|1986.5|1993.5|1993|1987.5|1986.5|23931
1592925000000|2020-06-23 15:10:00|1988|1987|1988.5|1987|1990|1988.5|1984.5|1983.5|23889
1592925300000|2020-06-23 15:15:00|1988|1987.5|1986.5|1985.5|1988.5|1988|1986|1985.5|16836
1592925600000|2020-06-23 15:20:00|1987|1986|1985.5|1984.5|1989.5|1989|1985.5|1984.5|16356
1592925900000|2020-06-23 15:25:00|1985|1985|1982|1979.5|1985.5|1985|1978.5|1978|38035
1592982000000|2020-06-24 07:00:00|1994|1981.5|1988|1981.5|1994|1983|1980|1975|7924
1592982300000|2020-06-24 07:05:00|1987.5|1982|1985|1980.5|1987.5|1983.5|1977|1970|7325
1592982600000|2020-06-24 07:10:00|1984|1981|1989|1987|1991|1989.5|1984|1981|8255
1592982900000|2020-06-24 07:15:00|1988.5|1986|1996|1993.5|1998|1996.5|1984.5|1983|11546
1592983200000|2020-06-24 07:20:00|1995|1993|1991|1989.5|1996.5|1994.5|1990.5|1988.5|5188
1592983500000|2020-06-24 07:25:00|1991.5|1990.5|1993.5|1992|1994|1992.5|1988.5|1987|13840
1592983800000|2020-06-24 07:30:00|1994|1992.5|1993.5|1992|1999.5|1997.5|1991|1989.5|16269
1592984100000|2020-06-24 07:35:00|1993|1991|1999.5|1998|2000|1999|1988.5|1986.5|33571
1592984400000|2020-06-24 07:40:00|2000|1998.5|2004|2002|2008|2005|1998.5|1998|8143
1592984700000|2020-06-24 07:45:00|2003|2001|1997.5|1995.5|2006|2003|1994|1993|12623
1592985000000|2020-06-24 07:50:00|1999|1996|2005|2003|2005|2003|1997.5|1996|3312
1592985300000|2020-06-24 07:55:00|2004|2002|2001|1997|2005|2003|1999|1997|3956
1592985600000|2020-06-24 08:00:00|2002|1997.5|2004|2002|2007|2005|2002|1997.5|14319
1592985900000|2020-06-24 08:05:00|2005|2003|2013|2011|2017|2015|2005|2002|7162
1592986200000|2020-06-24 08:10:00|2012|2010|2017|2014|2018|2015|2009|2008|9742
1592986500000|2020-06-24 08:15:00|2016|2013|2022|2020|2023|2022|2015|2013|11119
1592986800000|2020-06-24 08:20:00|2021|2019|2016|2014|2022|2020|2014|2012|17168
1592987100000|2020-06-24 08:25:00|2015|2015|2015|2014|2016|2015|2013|2012|9953
1592987400000|2020-06-24 08:30:00|2014|2013|2009|2008|2016|2014|2009|2007|13931
1592987700000|2020-06-24 08:35:00|2008|2007|2008|2005|2008|2008|2003|2000|12534
1592988000000|2020-06-24 08:40:00|2007|2004|2007|2006|2007|2006|2003|2001|11711
1592988300000|2020-06-24 08:45:00|2008|2007|2004|2003|2008|2007|2002|2001|15113
1592988600000|2020-06-24 08:50:00|2003|2002|2005|2004|2011|2008|2003|2002|21169
1592988900000|2020-06-24 08:55:00|2006|2003|2006|2005|2009|2007|2003|2002|7823
1592989200000|2020-06-24 09:00:00|2005|2004|2004|2003|2007|2006|2003|2001|20223
1592989500000|2020-06-24 09:05:00|2003|2002|1996.5|1995.5|2004|2003|1996|1994|20090
1592989800000|2020-06-24 09:10:00|1996|1994.5|1996|1994.5|2001|1998.5|1994.5|1993|22013
1592990100000|2020-06-24 09:15:00|1995.5|1995|1998|1997|1998.5|1997.5|1995.5|1994.5|7406
1592990400000|2020-06-24 09:20:00|1998.5|1997.5|1994|1992.5|1999.5|1998.5|1989|1987.5|40472
1592990700000|2020-06-24 09:25:00|1994.5|1993|1992|1991|1999.5|1998.5|1990.5|1990|22814
1592991000000|2020-06-24 09:30:00|1991.5|1990.5|1991|1990.5|1996.5|1994.5|1989.5|1988|13113
1592991300000|2020-06-24 09:35:00|1991.5|1991|1986.5|1985|1994.5|1993|1985.5|1984|10386
1592991600000|2020-06-24 09:40:00|1987|1985.5|1984|1983.5|1987.5|1986.5|1983|1980.5|4834
1592991900000|2020-06-24 09:45:00|1984.5|1984|1983.5|1982|1984.5|1984|1983|1981.5|2069
1592992200000|2020-06-24 09:50:00|1983|1981.5|1981|1979|1985|1983.5|1980|1979|4468
1592992500000|2020-06-24 09:55:00|1980|1979.5|1978.5|1976.5|1982|1981|1977.5|1976|3043
1592992800000|2020-06-24 10:00:00|1978|1977|1979.5|1977.5|1979.5|1978.5|1977|1976|4389
1592993100000|2020-06-24 10:05:00|1980|1978|1981.5|1980.5|1981.5|1980.5|1979|1978|9967
1592993400000|2020-06-24 10:10:00|1982|1981|1977|1976|1982.5|1981.5|1974|1973|11092
1592993700000|2020-06-24 10:15:00|1977.5|1976.5|1981.5|1980.5|1981.5|1980.5|1977.5|1976.5|2718
1592994000000|2020-06-24 10:20:00|1981|1980|1983.5|1982.5|1983.5|1983|1980.5|1979.5|13483
1592994300000|2020-06-24 10:25:00|1983|1982|1984.5|1983.5|1987|1986|1982.5|1981.5|11736
1592994600000|2020-06-24 10:30:00|1984|1983|1979.5|1977.5|1984.5|1984|1978.5|1977.5|9164
1592994900000|2020-06-24 10:35:00|1979|1978|1977.5|1975.5|1980|1978.5|1976.5|1975|2865
1592995200000|2020-06-24 10:40:00|1977|1975|1978|1976.5|1978.5|1977.5|1974.5|1974|5902
1592995500000|2020-06-24 10:45:00|1978.5|1977|1981|1980|1983|1982|1978.5|1977|7594
1592995800000|2020-06-24 10:50:00|1980.5|1979.5|1982|1980|1982.5|1981.5|1979.5|1978.5|8354
1592996100000|2020-06-24 10:55:00|1981.5|1980.5|1983.5|1982.5|1983.5|1982.5|1979.5|1979|7794
1592996400000|2020-06-24 11:00:00|1984|1980.5|1983|1981|1985|1983.5|1981|1979.5|5418
1592996700000|2020-06-24 11:05:00|1982.5|1981.5|1983.5|1982.5|1984|1982.5|1982|1981|4105
1592997000000|2020-06-24 11:10:00|1984|1983|1983|1981|1984.5|1983.5|1982|1981|5556
1592997300000|2020-06-24 11:15:00|1982.5|1980|1983.5|1982.5|1983.5|1983|1979.5|1978.5|8368
1592997600000|2020-06-24 11:20:00|1983|1982|1982.5|1981.5|1983|1982.5|1981.5|1980.5|3222
1592997900000|2020-06-24 11:25:00|1982|1981|1981.5|1981|1982.5|1981.5|1981.5|1980.5|1066
1592998200000|2020-06-24 11:30:00|1981|1980.5|1991|1989|1991|1989|1979.5|1978.5|7147
1592998500000|2020-06-24 11:35:00|1991.5|1989.5|1994.5|1993.5|1994.5|1993.5|1991|1989.5|2312
1592998800000|2020-06-24 11:40:00|1995|1994|2001|2000|2001|2000|1992|1991.5|9659
1592999100000|2020-06-24 11:45:00|2000|1999.5|2001|2000|2002|2000|1999|1998.5|8896
1592999400000|2020-06-24 11:50:00|2000|1998.5|1999.5|1998|2001|2000|1997|1996.5|16458
1592999700000|2020-06-24 11:55:00|2000|1998.5|2001|2000|2001|2000|1999|1998|3782
1593000000000|2020-06-24 12:00:00|2000|1999.5|2001|2000|2002|2001|1999.5|1998.5|14028
1593000300000|2020-06-24 12:05:00|2000|1999.5|1999|1998|2001|2000|1997.5|1997|4458
1593000600000|2020-06-24 12:10:00|1999.5|1998.5|2003|2001|2004|2003|1999.5|1998.5|7312
1593000900000|2020-06-24 12:15:00|2002|2000|2001|2000|2003|2001|2001|1999.5|6100
1593001200000|2020-06-24 12:20:00||1999.5||1999.5||1999.5||1999.5|1121
1593001500000|2020-06-24 12:25:00|2000|1999|2003|2002|2003|2002|1999.5|1999|9769
1593001800000|2020-06-24 12:30:00|2002|2001|2001|1999|2002|2001|1999.5|1998|6283
1593002100000|2020-06-24 12:35:00|2000|1999.5|2001|1999.5|2002|2001|2000|1999|9245
1593002400000|2020-06-24 12:40:00|2002|2000|1999.5|1999|2002|2001|1997.5|1997|9094
1593002700000|2020-06-24 12:45:00|2000|1998.5|1993|1992|2000|1998.5|1992.5|1991|18023
1593003000000|2020-06-24 12:50:00|1992|1991.5|1994|1993|1994|1993.5|1991.5|1991|7242
1593003300000|2020-06-24 12:55:00|1993.5|1992.5|2000|1998.5|2000|1998.5|1993|1992.5|5260
1593003600000|2020-06-24 13:00:00|1999.5|1999|2002|2001|2002|2001|1997.5|1997|14341
1593003900000|2020-06-24 13:05:00|2003|2002|2003|2001|2005|2004|2003|2001|5965
1593004200000|2020-06-24 13:10:00|2004|2002|2007|2005|2008|2007|2004|2001|7704
1593004500000|2020-06-24 13:15:00|2006|2006|2006|2004|2008|2007|2006|2004|4618
1593004800000|2020-06-24 13:20:00|2005|2002|2004|2002|2006|2004|2003|2002|5749
1593005100000|2020-06-24 13:25:00|2003|2003|2004|2003|2005|2004|2003|2002|3094
1593005400000|2020-06-24 13:30:00|2005|2004|2010|2009|2017|2016|2005|2004|22646
1593005700000|2020-06-24 13:35:00|2011|2010|2013|2012|2013|2012|2010|2009|10122
1593006000000|2020-06-24 13:40:00|2012|2011|2012|2010|2015|2014|2012|2010|16369
1593006300000|2020-06-24 13:45:00|2011|2009|2011|2009|2012|2011|2009|2008|6734
1593006600000|2020-06-24 13:50:00|2010|2008|2004|2003|2011|2009|2003|2002|16706
1593006900000|2020-06-24 13:55:00|2003|2002|2002|2001|2004|2003|1999.5|1998.5|9422
1593007200000|2020-06-24 14:00:00|2003|2002|2003|2001|2003|2002|2001|1999.5|7826
1593007500000|2020-06-24 14:05:00|2002|2000|2004|2002|2004|2003|2002|2000|7503
1593007800000|2020-06-24 14:10:00|2003|2003|2003|2002|2005|2004|2003|2002|6119
1593008100000|2020-06-24 14:15:00|2004|2001|2001|1999.5|2004|2002|2000|1999|11577
1593008400000|2020-06-24 14:20:00|1999.5|1999|2001|2000|2001|2000|1999|1998.5|4153
1593008700000|2020-06-24 14:25:00|2002|2001|2001|1999.5|2002|2001|2001|1999.5|9256
1593009000000|2020-06-24 14:30:00|2000|2000|2005|2004|2006|2005|2000|2000|12967
1593009300000|2020-06-24 14:35:00|2004|2003|2003|2002|2009|2007|2003|2002|19728
1593009600000|2020-06-24 14:40:00|2004|2001|2001|2000|2004|2003|2001|1999|8171
1593009900000|2020-06-24 14:45:00|2000|1999.5|2005|2004|2005|2004|2000|1999.5|9838
1593010200000|2020-06-24 14:50:00|2006|2005|2009|2007|2009|2008|2004|2003|9512
1593010500000|2020-06-24 14:55:00|2008|2008|2007|2006|2009|2008|2005|2004|14761
1593010800000|2020-06-24 15:00:00|2006|2005|2006|2005|2009|2008|2006|2004|8045
1593011100000|2020-06-24 15:05:00|2005|2004|2003|2001|2006|2005|2003|2001|9363
1593011400000|2020-06-24 15:10:00|2002|2000|2001|1999.5|2002|2001|1999.5|1999|6769
1593011700000|2020-06-24 15:15:00|2000|2000|2000|1999.5|2001|2000|1999|1998.5|32405
1593012000000|2020-06-24 15:20:00|1999.5|1999|1996.5|1996|2002|2001|1996|1995.5|32169
1593012300000|2020-06-24 15:25:00|1996|1995.5|1992|1990.5|1996.5|1995.5|1991|1990|40279
1593068400000|2020-06-25 07:00:00|1990|1977.5|1983|1977|1990|1980.5|1971.5|1968|6021
1593068700000|2020-06-25 07:05:00|1982.5|1977.5|1970|1967.5|1982.5|1977.5|1968.5|1965.5|8836
1593069000000|2020-06-25 07:10:00|1970.5|1968|1960.5|1960|1974.5|1972|1960|1957.5|20639
1593069300000|2020-06-25 07:15:00|1961.5|1959|1967|1965.5|1969.5|1967.5|1960|1959|11817
1593069600000|2020-06-25 07:20:00|1965.5|1965|1956.5|1954|1967.5|1965.5|1956.5|1953.5|12793
1593069900000|2020-06-25 07:25:00|1956|1953.5|1962.5|1959.5|1963|1962|1954.5|1952.5|4779
1593070200000|2020-06-25 07:30:00|1963|1960|1959|1957|1963|1961|1952|1951|7009
1593070500000|2020-06-25 07:35:00|1959.5|1957.5|1971.5|1969|1971.5|1969|1957|1956|19174
1593070800000|2020-06-25 07:40:00|1971|1969.5|1966.5|1965.5|1971|1970.5|1965|1963|12280
1593071100000|2020-06-25 07:45:00|1967.5|1966|1970|1967.5|1974|1972|1967.5|1966|11066
1593071400000|2020-06-25 07:50:00|1969.5|1967|1976.5|1975.5|1978.5|1977|1968.5|1966|7837
1593071700000|2020-06-25 07:55:00|1977.5|1976|1987|1985.5|1987|1985.5|1977.5|1976|4528
1593072000000|2020-06-25 08:00:00|1987.5|1985|1980.5|1978|1987.5|1985|1980.5|1978|4919
1593072300000|2020-06-25 08:05:00|1980|1977.5|1973.5|1971|1980|1977.5|1973.5|1970.5|845
1593072600000|2020-06-25 08:10:00|1973|1970.5|1971.5|1969.5|1973.5|1971.5|1967.5|1965|4508
1593072900000|2020-06-25 08:15:00|1972|1970|1973.5|1971.5|1973.5|1972.5|1968|1965.5|6108
1593073200000|2020-06-25 08:20:00|1974|1972|1967.5|1965.5|1974.5|1973|1967.5|1965.5|3443
1593073500000|2020-06-25 08:25:00|1967|1965|1964.5|1963|1968|1966.5|1964.5|1963|7251
1593073800000|2020-06-25 08:30:00|1965|1963.5|1965.5|1963|1967|1965|1962|1960.5|5636
1593074100000|2020-06-25 08:35:00|1966.5|1963.5|1969.5|1968.5|1970|1968.5|1966|1963.5|9605
1593074400000|2020-06-25 08:40:00|1969|1968|1971|1970|1971.5|1971|1967.5|1967|10048
1593074700000|2020-06-25 08:45:00|1970.5|1969.5|1974|1972.5|1974|1972.5|1970|1969.5|10276
1593075000000|2020-06-25 08:50:00|1974.5|1973|1976|1975|1977.5|1976|1974.5|1972.5|3773
1593075300000|2020-06-25 08:55:00|1976.5|1975.5|1976.5|1975|1977.5|1976|1971.5|1970.5|4641
1593075600000|2020-06-25 09:00:00|1976|1974.5|1981|1979|1981.5|1980.5|1974|1973|13285
1593075900000|2020-06-25 09:05:00|1981.5|1978.5|1976.5|1975|1982|1978.5|1976.5|1974.5|2363
1593076200000|2020-06-25 09:10:00|1977|1975.5|1978.5|1976|1978.5|1976.5|1975.5|1974|1207
1593076500000|2020-06-25 09:15:00|1979|1976.5|1981.5|1980|1982|1980|1979|1976.5|1057
1593076800000|2020-06-25 09:20:00|1981|1980.5|1976.5|1975.5|1981.5|1980.5|1974|1973|17758
1593077100000|2020-06-25 09:25:00|1977|1976|1974|1973.5|1978.5|1977.5|1974|1973.5|1154
1593077400000|2020-06-25 09:30:00|1973.5|1972.5|1974|1972|1976|1973.5|1972|1971|2991
1593077700000|2020-06-25 09:35:00|1973.5|1971.5|1972|1970.5|1973.5|1971.5|1971|1970|1613
1593078000000|2020-06-25 09:40:00|1971.5|1970|1974|1972.5|1975|1974|1971.5|1969.5|7539
1593078300000|2020-06-25 09:45:00|1973.5|1972|1978|1976|1978.5|1976|1973|1971|1875
1593078600000|2020-06-25 09:50:00|1977.5|1975.5|1973.5|1972|1977.5|1976|1973.5|1972|2735
1593078900000|2020-06-25 09:55:00|1973|1971.5|1974.5|1973.5|1975.5|1974|1972.5|1970.5|2152
1593079200000|2020-06-25 10:00:00|1975|1974|1978|1977.5|1978|1977.5|1974.5|1973.5|2736
1593079500000|2020-06-25 10:05:00|1978.5|1978|1980.5|1979|1982|1980.5|1978.5|1977.5|3198
1593079800000|2020-06-25 10:10:00|1981|1979.5|1979|1977|1983.5|1981|1979|1977|2919
1593080100000|2020-06-25 10:15:00|1978.5|1976.5|1978|1976.5|1978.5|1977|1977|1976.5|935
1593080400000|2020-06-25 10:20:00|1977.5|1976|1974|1972.5|1978|1976|1973.5|1972|4470
1593080700000|2020-06-25 10:25:00|1974.5|1973|1973|1971.5|1974.5|1973|1972.5|1971.5|1223
1593081000000|2020-06-25 10:30:00|1973.5|1971|1973|1972|1975.5|1974.5|1973|1971|4548
1593081300000|2020-06-25 10:35:00|1973.5|1972.5|1977|1975|1977.5|1976.5|1973.5|1972.5|2349
1593081600000|2020-06-25 10:40:00|1976.5|1974.5|1978|1976.5|1978.5|1976.5|1976|1974|938
1593081900000|2020-06-25 10:45:00|1977.5|1976|1970.5|1969.5|1978|1977|1970|1969|12870
1593082200000|2020-06-25 10:50:00|1971|1969|1970|1969|1973.5|1972|1970|1969|4163
1593082500000|2020-06-25 10:55:00|1970.5|1969.5|1970.5|1969|1973.5|1972.5|1970.5|1968.5|42244
1593082800000|2020-06-25 11:00:00|1972|1967|1971.5|1970.5|1972|1970.5|1967.5|1966|5201
1593083100000|2020-06-25 11:05:00|1971|1969.5|1970|1968|1974|1972|1969.5|1968|1948
1593083400000|2020-06-25 11:10:00|1970.5|1968.5|1970.5|1969|1970.5|1969.5|1970|1968|1048
1593083700000|2020-06-25 11:15:00|1970|1968.5|1970|1969|1970.5|1969.5|1970|1968.5|941
1593084000000|2020-06-25 11:20:00|1969.5|1968.5|1968|1966.5|1969.5|1968.5|1967|1966|2484
1593084300000|2020-06-25 11:25:00|1967.5|1966|1964|1962.5|1967.5|1966.5|1964|1962.5|5207
1593084600000|2020-06-25 11:30:00|1964.5|1963|1965|1963|1967|1965.5|1964|1962.5|5415
1593084900000|2020-06-25 11:35:00|1964.5|1963.5|1964.5|1963.5|1966.5|1965|1964|1963|12991
1593085200000|2020-06-25 11:40:00|1964|1963|1966|1964.5|1968|1967|1964|1961.5|7318
1593085500000|2020-06-25 11:45:00|1966.5|1965|1964|1962.5|1966.5|1965|1963|1962|4925
1593085800000|2020-06-25 11:50:00|1963.5|1962|1964|1962.5|1966.5|1965.5|1963|1962|4071
1593086100000|2020-06-25 11:55:00|1963.5|1963|1964|1963|1964.5|1963.5|1962.5|1961.5|5487
1593086400000|2020-06-25 12:00:00|1964.5|1963.5|1960.5|1959.5|1964.5|1964|1959.5|1958.5|3147
1593086700000|2020-06-25 12:05:00|1961|1960|1957|1955.5|1961|1960|1957|1955|2467
1593087000000|2020-06-25 12:10:00|1956.5|1955|1954.5|1953.5|1956.5|1955.5|1950.5|1949|8122
1593087300000|2020-06-25 12:15:00|1955|1954|1957|1955.5|1958.5|1957.5|1955|1954|6682
1593087600000|2020-06-25 12:20:00|1956.5|1956|1957|1956|1957|1956.5|1956.5|1955|1310
1593087900000|2020-06-25 12:25:00|1957.5|1956.5|1954.5|1953|1957.5|1956.5|1954.5|1953|4070
1593088200000|2020-06-25 12:30:00|1954|1952.5|1956|1954.5|1957.5|1956.5|1951.5|1950|9420
1593088500000|2020-06-25 12:35:00|1956.5|1955|1957|1956|1959|1958|1956|1955|43187
1593088800000|2020-06-25 12:40:00|1956.5|1955.5|1955|1953.5|1957|1955.5|1954.5|1953|3007
1593089100000|2020-06-25 12:45:00|1954.5|1953|1953.5|1952.5|1954.5|1953.5|1950|1949|10094
1593089400000|2020-06-25 12:50:00|1954|1953|1953.5|1952|1955.5|1954.5|1953|1952|1771
1593089700000|2020-06-25 12:55:00|1954|1952.5|1959.5|1958|1961.5|1960.5|1954|1952|9460
1593090000000|2020-06-25 13:00:00|1960|1958.5|1960|1958|1963.5|1962.5|1960|1958|5219
1593090300000|2020-06-25 13:05:00|1959.5|1957.5|1958|1956.5|1960|1958.5|1956.5|1955.5|3899
1593090600000|2020-06-25 13:10:00|1957.5|1956|1955|1954|1958.5|1957|1954|1953.5|8853
1593090900000|2020-06-25 13:15:00|1954.5|1954.5|1955|1954|1955.5|1954.5|1952.5|1952|4823
1593091200000|2020-06-25 13:20:00|1955.5|1953.5|1955|1954|1955.5|1954|1953.5|1952.5|2774
1593091500000|2020-06-25 13:25:00|1955.5|1954.5|1951|1950|1956|1955.5|1951|1950|10404
1593091800000|2020-06-25 13:30:00|1951.5|1949.5|1953.5|1952|1953.5|1952.5|1950.5|1949.5|9460
1593092100000|2020-06-25 13:35:00|1953|1951.5|1951|1950|1953.5|1952|1949.5|1949|9559
1593092400000|2020-06-25 13:40:00|1950.5|1949.5|1945|1943.5|1951|1950.5|1945|1943|12994
1593092700000|2020-06-25 13:45:00|1945.5|1944|1941|1940|1945.5|1944.5|1940.5|1938.5|20709
1593093000000|2020-06-25 13:50:00|1940.5|1939.5|1937|1936|1940.5|1939.5|1935|1934|10910
1593093300000|2020-06-25 13:55:00|1936.5|1935.5|1942|1941|1942.5|1941.5|1936.5|1935.5|30180
1593093600000|2020-06-25 14:00:00|1942.5|1941.5|1944|1943|1945.5|1944.5|1940|1939|17232
1593093900000|2020-06-25 14:05:00|1943.5|1942.5|1944|1943.5|1945.5|1945|1941.5|1941|10623
1593094200000|2020-06-25 14:10:00|1944.5|1944|1953.5|1952.5|1955|1954|1944.5|1943.5|26650
1593094500000|2020-06-25 14:15:00|1953|1952|1950|1948.5|1953.5|1953|1949|1948|10056
1593094800000|2020-06-25 14:20:00|1950.5|1949|1950|1948.5|1950.5|1949.5|1947.5|1947|7872
1593095100000|2020-06-25 14:25:00|1951|1949|1957|1956|1957|1956.5|1951|1949|10391
1593095400000|2020-06-25 14:30:00|1956.5|1956.5|1963.5|1962.5|1964.5|1963.5|1956.5|1956|8355
1593095700000|2020-06-25 14:35:00|1963|1963|1968|1966.5|1968|1966.5|1962.5|1961.5|13050
1593096000000|2020-06-25 14:40:00|1969|1967|1970.5|1969|1973|1972|1968.5|1967|13177
1593096300000|2020-06-25 14:45:00|1970|1968.5|1973|1971|1973|1971|1969|1968|8649
1593096600000|2020-06-25 14:50:00|1972.5|1971.5|1976|1975|1976|1975|1972.5|1971.5|11879
1593096900000|2020-06-25 14:55:00|1976.5|1976|1978.5|1977.5|1978.5|1977.5|1975.5|1975|17492
1593097200000|2020-06-25 15:00:00|1978|1977|1982|1981|1983.5|1981.5|1977.5|1976.5|15663
1593097500000|2020-06-25 15:05:00|1981.5|1981.5|1989|1987.5|1989|1987.5|1980.5|1978.5|57387
1593097800000|2020-06-25 15:10:00|1988.5|1988|1988.5|1988|1989.5|1988.5|1987|1986|18463
1593098100000|2020-06-25 15:15:00|1989|1988.5|1990|1989.5|1990.5|1990|1987.5|1987|17249
1593098400000|2020-06-25 15:20:00|1990.5|1990|1993|1992|1994|1993|1990.5|1990|20371
1593098700000|2020-06-25 15:25:00|1992.5|1992.5|1993|1991.5|1993.5|1992.5|1990|1989.5|52969
1593154800000|2020-06-26 07:00:00|1991.5|1986.5|2005|1995.5|2005|1998|1987|1983.5|37823
1593155100000|2020-06-26 07:05:00|2004|1996|2014|2008|2025|2020|2004|1995.5|8642
1593155400000|2020-06-26 07:10:00|2015|2010|2014|2010|2017|2013|2007|2003|11653
1593155700000|2020-06-26 07:15:00|2015|2011|2017|2013|2017|2013|2009|2006|4331
1593156000000|2020-06-26 07:20:00|2016|2014|2024|2021|2026|2023|2016|2014|5031
1593156300000|2020-06-26 07:25:00|2025|2023|2030|2026|2030|2028|2025|2022|8851
1593156600000|2020-06-26 07:30:00|2029|2027|2024|2020|2030|2027|2023|2019|4090
1593156900000|2020-06-26 07:35:00|2023|2019|2022|2018|2023|2021|2019|2015|4819
1593157200000|2020-06-26 07:40:00|2021|2019|2016|2013|2021|2020|2014|2012|3609
1593157500000|2020-06-26 07:45:00|2017|2014|2018|2015|2018|2017|2017|2013|2037
1593157800000|2020-06-26 07:50:00|2019|2016|2028|2026|2028|2027|2019|2016|19673
1593158100000|2020-06-26 07:55:00|2027|2025|2033|2031|2034|2032|2027|2025|17607
1593158400000|2020-06-26 08:00:00|2032|2030|2033|2030|2038|2037|2031|2029|11648
1593158700000|2020-06-26 08:05:00|2032|2029|2034|2033|2034|2033|2029|2028|12265
1593159000000|2020-06-26 08:10:00|2035|2034|2034|2033|2039|2037|2030|2029|20253
1593159300000|2020-06-26 08:15:00|2035|2034|2042|2040|2043|2041|2033|2032|26814
1593159600000|2020-06-26 08:20:00|2041|2039|2032|2030|2041|2040|2032|2030|12298
1593159900000|2020-06-26 08:25:00|2033|2031|2031|2029|2037|2036|2031|2029|9167
1593160200000|2020-06-26 08:30:00|2030|2028|2026|2025|2030|2029|2026|2025|5993
1593160500000|2020-06-26 08:35:00|2025|2024|2024|2023|2026|2025|2021|2019|6135
1593160800000|2020-06-26 08:40:00|2025|2024|2024|2022|2027|2025|2023|2022|5925
1593161100000|2020-06-26 08:45:00|2023|2023|2024|2023|2025|2023|2021|2019|2632
1593161400000|2020-06-26 08:50:00|2023|2022|2020|2018|2023|2022|2018|2016|10744
1593161700000|2020-06-26 08:55:00|2019|2017|2022|2020|2022|2020|2018|2017|1154
1593162000000|2020-06-26 09:00:00|2021|2019|2018|2015|2022|2019|2017|2015|3458
1593162300000|2020-06-26 09:05:00|2019|2016|2021|2019|2021|2020|2016|2015|5380
1593162600000|2020-06-26 09:10:00|2022|2020|2030|2028|2030|2028|2022|2020|9740
1593162900000|2020-06-26 09:15:00|2029|2029|2042|2040|2043|2042|2029|2028|35508
1593163200000|2020-06-26 09:20:00|2041|2039|2041|2039|2042|2039|2037|2035|5059
1593163500000|2020-06-26 09:25:00|2040|2038|2040|2038|2041|2038|2036|2035|3454
1593163800000|2020-06-26 09:30:00|2041|2039|2040|2038|2043|2042|2039|2038|4737
1593164100000|2020-06-26 09:35:00|2039|2039|2040|2037|2040|2039|2039|2037|3848
1593164400000|2020-06-26 09:40:00|2039|2038|2036|2034|2040|2039|2034|2033|10737
1593164700000|2020-06-26 09:45:00|2035|2033|2039|2037|2039|2038|2034|2033|2086
1593165000000|2020-06-26 09:50:00|2038|2038|2042|2040|2042|2040|2038|2037|3187
1593165300000|2020-06-26 09:55:00|2041|2039|2040|2038|2042|2041|2039|2037|6708
1593165600000|2020-06-26 10:00:00|2041|2039|2043|2041|2048|2045|2040|2038|27409
1593165900000|2020-06-26 10:05:00|2044|2042|2043|2041|2045|2043|2042|2041|8655
1593166200000|2020-06-26 10:10:00|2042|2040|2041|2039|2042|2040|2041|2039|1737
1593166500000|2020-06-26 10:15:00|2042|2040|2043|2041|2043|2041|2042|2040|444
1593166800000|2020-06-26 10:20:00|2042|2042|2046|2044|2046|2045|2042|2041|23800
1593167100000|2020-06-26 10:25:00|2045|2045|2046|2045|2046|2045|2044|2043|6951
1593167400000|2020-06-26 10:30:00|2045|2044|2045|2043|2046|2044|2044|2042|2367
1593167700000|2020-06-26 10:35:00|2046|2044|2040|2039|2046|2044|2040|2039|5245
1593168000000|2020-06-26 10:40:00|2041|2040|2035|2033|2041|2040|2035|2033|1353
1593168300000|2020-06-26 10:45:00|2036|2034|2040|2039|2040|2039|2036|2034|3700
1593168600000|2020-06-26 10:50:00|2039|2038|2041|2039|2042|2041|2039|2038|6060
1593168900000|2020-06-26 10:55:00|2042|2040|2046|2044|2047|2045|2039|2038|14668
1593169200000|2020-06-26 11:00:00|2047|2042|2044|2042|2047|2044|2044|2042|1072
1593169500000|2020-06-26 11:05:00|2045|2043|2046|2045|2047|2045|2043|2042|26235
1593169800000|2020-06-26 11:10:00|2047|2046|2047|2046|2053|2052|2046|2045|36772
1593170100000|2020-06-26 11:15:00|2046|2045|2048|2046|2050|2048|2046|2045|8501
1593170400000|2020-06-26 11:20:00|2049|2047|2049|2048|2051|2050|2048|2046|24739
1593170700000|2020-06-26 11:25:00|2050|2049|2050|2048|2051|2050|2048|2047|15947
1593171000000|2020-06-26 11:30:00|2049|2047|2052|2051|2053|2052|2047|2046|6644
1593171300000|2020-06-26 11:35:00|2053|2050|2048|2046|2053|2051|2047|2045|5141
1593171600000|2020-06-26 11:40:00|2047|2045|2039|2038|2048|2045|2039|2037|7033
1593171900000|2020-06-26 11:45:00|2040|2039|2039|2038|2041|2040|2038|2037|4086
1593172200000|2020-06-26 11:50:00|2040|2039|2042|2040|2042|2041|2040|2038|2705
1593172500000|2020-06-26 11:55:00|2041|2041|2045|2043|2045|2044|2041|2040|7504
1593172800000|2020-06-26 12:00:00|2046|2044|2044|2042|2047|2046|2042|2040|4425
1593173100000|2020-06-26 12:05:00|2045|2043|2045|2043|2045|2043|2042|2040|3050
1593173400000|2020-06-26 12:10:00|2044|2042|2043|2042|2044|2043|2043|2041|1772
1593173700000|2020-06-26 12:15:00|2044|2043|2048|2046|2048|2047|2044|2043|3950
1593174000000|2020-06-26 12:20:00|2047|2047|2049|2047|2049|2047|2047|2045|2232
1593174300000|2020-06-26 12:25:00|2050|2048|2051|2049|2051|2049|2049|2047|937
1593174600000|2020-06-26 12:30:00|2052|2050|2054|2052|2054|2052|2050|2049|9412
1593174900000|2020-06-26 12:35:00|2053|2053|2054|2052|2055|2054|2053|2051|8649
1593175200000|2020-06-26 12:40:00|2055|2053|2054|2052|2055|2054|2052|2051|9845
1593175500000|2020-06-26 12:45:00|2053|2053|2056|2054|2056|2055|2053|2053|4938
1593175800000|2020-06-26 12:50:00|2055|2055|2056|2054|2056|2055|2055|2053|2689
1593176100000|2020-06-26 12:55:00|2055|2053|2055|2053|2056|2054|2055|2053|2349
1593176400000|2020-06-26 13:00:00|2054|2054|2049|2047|2055|2054|2049|2047|9316
1593176700000|2020-06-26 13:05:00|2048|2046|2049|2047|2049|2048|2046|2044|4910
1593177000000|2020-06-26 13:10:00|2048|2046|2048|2047|2049|2047|2046|2045|1225
1593177300000|2020-06-26 13:15:00|2049|2048|2056|2054|2057|2056|2049|2048|14333
1593177600000|2020-06-26 13:20:00|2055|2055|2056|2054|2057|2056|2055|2054|4020
1593177900000|2020-06-26 13:25:00|2057|2055|2057|2055|2057|2055|2056|2054|3952
1593178200000|2020-06-26 13:30:00|2056|2054|2059|2058|2062|2061|2055|2054|38536
1593178500000|2020-06-26 13:35:00|2060|2057|2063|2061|2064|2063|2060|2057|24403
1593178800000|2020-06-26 13:40:00|2062|2060|2058|2056|2062|2060|2057|2056|10512
1593179100000|2020-06-26 13:45:00|2059|2057|2056|2054|2059|2058|2054|2053|10846
1593179400000|2020-06-26 13:50:00|2057|2055|2056|2054|2058|2057|2053|2052|5972
1593179700000|2020-06-26 13:55:00|2055|2053|2057|2055|2057|2055|2053|2051|8246
1593180000000|2020-06-26 14:00:00|2056|2056|2066|2064|2066|2064|2056|2055|22597
1593180300000|2020-06-26 14:05:00|2065|2063|2065|2064|2066|2064|2064|2062|8996
1593180600000|2020-06-26 14:10:00|2064|2063|2063|2062|2064|2064|2061|2059|5697
1593180900000|2020-06-26 14:15:00|2062|2061|2062|2060|2065|2063|2062|2060|8820
1593181200000|2020-06-26 14:20:00|2061|2059|2055|2053|2061|2060|2054|2053|7104
1593181500000|2020-06-26 14:25:00|2054|2052|2048|2046|2054|2052|2046|2045|59967
1593181800000|2020-06-26 14:30:00|2047|2045|2046|2044|2047|2045|2042|2041|11878
1593182100000|2020-06-26 14:35:00|2045|2045|2047|2045|2047|2046|2045|2044|11610
1593182400000|2020-06-26 14:40:00|2046|2046|2046|2044|2048|2047|2044|2043|16900
1593182700000|2020-06-26 14:45:00|2045|2045|2048|2046|2048|2046|2045|2044|3515
1593183000000|2020-06-26 14:50:00|2047|2047|2044|2043|2048|2047|2039|2038|37551
1593183300000|2020-06-26 14:55:00|2043|2042|2046|2044|2046|2044|2043|2042|7516
1593183600000|2020-06-26 15:00:00|2045|2045|2047|2045|2048|2047|2045|2044|15449
1593183900000|2020-06-26 15:05:00|2046|2044|2037|2035|2046|2044|2035|2033|13277
1593184200000|2020-06-26 15:10:00|2038|2036|2028|2026|2038|2036|2028|2026|11539
1593184500000|2020-06-26 15:15:00|2027|2027|2029|2027|2029|2028|2023|2021|19533
1593184800000|2020-06-26 15:20:00|2028|2028|2036|2034|2036|2035|2028|2026|15519
1593185100000|2020-06-26 15:25:00|2035|2033|2035|2032|2036|2035|2031|2030|17205
1593414000000|2020-06-29 07:00:00|2025|2016|2024|2016|2034|2029|2023|2015|3696
1593414300000|2020-06-29 07:05:00|2023|2017|2009|2004|2023|2019|2007|2004|14686
1593414600000|2020-06-29 07:10:00|2008|2003|2001|1998|2009|2005|2000|1998|13323
1593414900000|2020-06-29 07:15:00|1998|1996.5|1992.5|1990|2002|2001|1987.5|1987|21880
1593415200000|2020-06-29 07:20:00|1991|1991|1987|1985|1993|1991|1984.5|1983.5|14116
1593415500000|2020-06-29 07:25:00|1987.5|1985.5|1985.5|1983|1987.5|1986|1982|1980.5|13849
1593415800000|2020-06-29 07:30:00|1986.5|1983.5|1994.5|1992|1995.5|1992.5|1986|1983.5|19481
1593416100000|2020-06-29 07:35:00|1994|1992.5|1994|1991|1996|1994.5|1992.5|1991|6551
1593416400000|2020-06-29 07:40:00|1993.5|1991.5|1995|1993.5|1999|1997|1992|1990.5|12553
1593416700000|2020-06-29 07:45:00|1994.5|1993|1994|1992.5|1996|1994.5|1990|1989.5|9425
1593417000000|2020-06-29 07:50:00|1994.5|1993|1998.5|1997|2004|2001|1994.5|1993|7975
1593417300000|2020-06-29 07:55:00|1998|1996.5|1987|1985|1998|1996.5|1986|1984|9659
1593417600000|2020-06-29 08:00:00|1988.5|1985.5|1982|1980|1990.5|1988.5|1981|1980|8089
1593417900000|2020-06-29 08:05:00|1981.5|1979|1980|1978.5|1981.5|1980.5|1976|1975|8643
1593418200000|2020-06-29 08:10:00|1981|1979|1980|1978.5|1983.5|1982|1979|1978|7606
1593418500000|2020-06-29 08:15:00|1980.5|1979|1981.5|1980|1986|1984|1980.5|1979|8359
1593418800000|2020-06-29 08:20:00|1981|1980.5|1973|1971|1981|1980.5|1973|1971|5016
1593419100000|2020-06-29 08:25:00|1972.5|1971.5|1977.5|1975.5|1980.5|1979|1972|1971|7385
1593419400000|2020-06-29 08:30:00|1977|1975|1972|1970.5|1977.5|1975|1971|1970.5|1973
1593419700000|2020-06-29 08:35:00|1972.5|1970|1973.5|1972|1975|1973.5|1971|1970|7081
1593420000000|2020-06-29 08:40:00|1974|1972.5|1973.5|1972|1978|1976|1972.5|1970|25694
1593420300000|2020-06-29 08:45:00|1974|1972.5|1975|1974|1979|1977|1974|1972.5|9374
1593420600000|2020-06-29 08:50:00|1975.5|1973.5|1971.5|1970|1977.5|1975.5|1970.5|1970|6624
1593420900000|2020-06-29 08:55:00|1972|1970.5|1969.5|1968|1972|1971|1966|1965|13940
1593421200000|2020-06-29 09:00:00|1969|1967.5|1964.5|1962.5|1969|1967.5|1963|1962.5|6085
1593421500000|2020-06-29 09:05:00|1965.5|1963|1978|1975.5|1978.5|1975.5|1965.5|1962.5|13646
1593421800000|2020-06-29 09:10:00|1977.5|1975|1980|1978|1981|1980|1977.5|1975|8202
1593422100000|2020-06-29 09:15:00|1979.5|1977.5|1980|1979|1980|1979.5|1978|1977|8894
1593422400000|2020-06-29 09:20:00|1980.5|1979.5|1980|1978.5|1981.5|1981|1978.5|1978|6331
1593422700000|2020-06-29 09:25:00|1979.5|1978|1978.5|1977|1982|1980.5|1977.5|1976.5|12251
1593423000000|2020-06-29 09:30:00|1978|1976.5|1975.5|1974.5|1979.5|1978|1974.5|1973|18189
1593423300000|2020-06-29 09:35:00|1976.5|1975|1976.5|1975|1978.5|1977|1973|1971.5|6639
1593423600000|2020-06-29 09:40:00|1977|1975.5|1974.5|1973|1977.5|1976.5|1974|1973|7021
1593423900000|2020-06-29 09:45:00|1974|1972.5|1974|1972|1974|1973|1971.5|1970|8481
1593424200000|2020-06-29 09:50:00|1973.5|1971|1972|1970.5|1973.5|1972|1971|1970|2986
1593424500000|2020-06-29 09:55:00|1971.5|1970|1973.5|1972.5|1973.5|1973|1970.5|1969.5|5526
1593424800000|2020-06-29 10:00:00|1974|1973|1970|1968|1975|1974|1970|1968|8956
1593425100000|2020-06-29 10:05:00|1969.5|1967.5|1969.5|1968|1970|1969|1966|1965|4962
1593425400000|2020-06-29 10:10:00|1969|1967.5|1969|1967.5|1970|1969|1968|1966|4820
1593425700000|2020-06-29 10:15:00|1969.5|1968|1972|1970.5|1974|1972.5|1968.5|1967.5|6359
1593426000000|2020-06-29 10:20:00|1971.5|1970|1966.5|1965.5|1971.5|1970.5|1966.5|1965|9468
1593426300000|2020-06-29 10:25:00|1966|1965|1964|1963|1966|1965|1963.5|1962|5612
1593426600000|2020-06-29 10:30:00|1963.5|1962.5|1965|1964|1965.5|1964.5|1963.5|1962.5|4759
1593426900000|2020-06-29 10:35:00|1964.5|1963.5|1966.5|1965.5|1966.5|1965.5|1963|1962|16417
1593427200000|2020-06-29 10:40:00|1966|1966|1967|1966|1968|1966|1966|1965|3643
1593427500000|2020-06-29 10:45:00|1967.5|1966.5|1967.5|1966.5|1969|1968|1967|1966|5342
1593427800000|2020-06-29 10:50:00|1968|1967.5|1969.5|1968.5|1971|1970|1967.5|1966.5|10824
1593428100000|2020-06-29 10:55:00|1969|1968|1969.5|1967.5|1970|1969|1966|1965|6707
1593428400000|2020-06-29 11:00:00|1970.5|1967|1974|1972.5|1975|1974|1969.5|1966.5|9011
1593428700000|2020-06-29 11:05:00|1974.5|1973|1977|1975.5|1981|1979.5|1974.5|1973|16222
1593429000000|2020-06-29 11:10:00|1976.5|1976|1980.5|1979.5|1982|1980.5|1976.5|1975.5|72304
1593429300000|2020-06-29 11:15:00|1981|1979|1982.5|1981.5|1989.5|1988|1977.5|1976|23739
1593429600000|2020-06-29 11:20:00|1982|1981|1982|1980.5|1985|1983.5|1979|1977.5|8199
1593429900000|2020-06-29 11:25:00|1982.5|1981|1975|1973.5|1984|1983|1974|1973|13661
1593430200000|2020-06-29 11:30:00|1974.5|1973|1976|1975|1978.5|1977|1973|1972|46904
1593430500000|2020-06-29 11:35:00|1975.5|1974.5|1975|1973.5|1979|1977|1974.5|1973.5|5443
1593430800000|2020-06-29 11:40:00|1974.5|1973|1975|1974|1976.5|1975.5|1974|1973|8381
1593431100000|2020-06-29 11:45:00|1975.5|1974.5|1977.5|1975.5|1978.5|1977|1974.5|1973.5|9427
1593431400000|2020-06-29 11:50:00|1977|1976|1977.5|1976.5|1978.5|1977.5|1976|1974.5|9828
1593431700000|2020-06-29 11:55:00|1978|1977|1979|1977|1985.5|1983.5|1978|1977|17907
1593432000000|2020-06-29 12:00:00|1978.5|1977.5|1974.5|1973.5|1981|1980.5|1974.5|1973|11687
1593432300000|2020-06-29 12:05:00|1974|1973|1974.5|1973|1975|1973.5|1970.5|1970|9709
1593432600000|2020-06-29 12:10:00|1975|1973.5|1982.5|1981.5|1982.5|1981.5|1975|1973.5|16052
1593432900000|2020-06-29 12:15:00|1983|1982|1990.5|1989|1990.5|1989.5|1983|1982|18902
1593433200000|2020-06-29 12:20:00|1991|1989.5|1990.5|1989|1996|1995|1990.5|1989|7852
1593433500000|2020-06-29 12:25:00|1991|1989.5|2002|1998.5|2005|2000|1991|1989|7880
1593433800000|2020-06-29 12:30:00|2003|1999|1999.5|1997.5|2007|2005|1999.5|1997|45933
1593434100000|2020-06-29 12:35:00|1999|1997|1998.5|1997.5|2002|2000|1994.5|1994|19588
1593434400000|2020-06-29 12:40:00|1999|1997|2002|2000|2003|2002|1996.5|1996|10469
1593434700000|2020-06-29 12:45:00|2001|1999.5|2001|1998.5|2002|2000|1999.5|1998|3772
1593435000000|2020-06-29 12:50:00|2000|1998|1993.5|1991.5|2000|1998|1993.5|1991.5|3586
1593435300000|2020-06-29 12:55:00|1993|1992|1993.5|1992|1997|1996|1991.5|1990|7278
1593435600000|2020-06-29 13:00:00|1994|1992.5|2002|1999.5|2002|1999.5|1994|1992|12456
1593435900000|2020-06-29 13:05:00|2001|2000|2001|1999.5|2002|2001|1995.5|1993|6212
1593436200000|2020-06-29 13:10:00|2000|1999|1998.5|1997.5|2001|1999.5|1997.5|1997|4696
1593436500000|2020-06-29 13:15:00|1998|1997|2002|2000|2003|2002|1998|1997|16031
1593436800000|2020-06-29 13:20:00|2003|2001|2005|2004|2005|2004|2003|2001|6556
1593437100000|2020-06-29 13:25:00|2006|2005|2008|2006|2008|2007|2005|2003|8028
1593437400000|2020-06-29 13:30:00|2007|2007|2004|2001|2008|2007|2000|1999.5|12642
1593437700000|2020-06-29 13:35:00|2003|2000|2001|1998.5|2003|2000|1999|1998|7142
1593438000000|2020-06-29 13:40:00|2000|1999|1994.5|1992.5|2002|2001|1989.5|1988|19564
1593438300000|2020-06-29 13:45:00|1995|1993|1991.5|1989.5|1996.5|1995|1990|1989|8726
1593438600000|2020-06-29 13:50:00|1991|1989|1986.5|1985.5|1991|1989|1984|1983|12001
1593438900000|2020-06-29 13:55:00|1986|1985|1993|1992|1993|1992|1983.5|1982.5|13080
1593439200000|2020-06-29 14:00:00|1993.5|1992.5|1995|1994|1997|1996|1992.5|1991.5|12514
1593439500000|2020-06-29 14:05:00|1994.5|1993|1998|1996|2001|1999.5|1993.5|1992.5|17811
1593439800000|2020-06-29 14:10:00|1999|1996.5|2007|2005|2007|2005|1999|1995.5|94319
1593440100000|2020-06-29 14:15:00|2006|2004|2016|2013|2016|2013|2006|2004|18385
1593440400000|2020-06-29 14:20:00|2015|2014|2023|2021|2023|2021|2014|2013|14281
1593440700000|2020-06-29 14:25:00|2024|2020|2026|2024|2027|2025|2023|2020|9267
1593441000000|2020-06-29 14:30:00|2027|2025|2032|2030|2033|2031|2026|2024|20760
1593441300000|2020-06-29 14:35:00|2031|2029|2031|2029|2032|2030|2026|2024|31667
1593441600000|2020-06-29 14:40:00|2030|2030|2028|2025|2031|2030|2026|2024|16174
1593441900000|2020-06-29 14:45:00|2027|2026|2034|2031|2034|2033|2025|2023|14937
1593442200000|2020-06-29 14:50:00|2035|2032|2038|2036|2041|2040|2034|2032|16920
1593442500000|2020-06-29 14:55:00|2037|2035|2044|2041|2045|2043|2037|2035|22198
1593442800000|2020-06-29 15:00:00|2043|2040|2039|2037|2044|2043|2038|2037|17560
1593443100000|2020-06-29 15:05:00|2038|2036|2033|2031|2038|2037|2032|2031|34422
1593443400000|2020-06-29 15:10:00|2034|2032|2040|2038|2040|2039|2034|2032|77168
1593443700000|2020-06-29 15:15:00|2039|2037|2038|2037|2039|2037|2034|2033|49501
1593444000000|2020-06-29 15:20:00|2039|2036|2040|2039|2040|2039|2037|2036|23771
1593444300000|2020-06-29 15:25:00|2041|2040|2038|2035|2042|2040|2035|2034|39154
1593500400000|2020-06-30 07:00:00|2024|2008|2018|2012|2038|2026|2018|2007|10722
1593500700000|2020-06-30 07:05:00|2017|2013|2047|2043|2051|2048|2017|2013|13195
1593501000000|2020-06-30 07:10:00|2046|2042|2033|2030|2046|2044|2033|2030|18941
1593501300000|2020-06-30 07:15:00|2032|2029|2040|2038|2041|2039|2028|2026|14282
1593501600000|2020-06-30 07:20:00|2038|2037|2040|2037|2044|2041|2035|2033|19639
1593501900000|2020-06-30 07:25:00|2041|2038|2042|2039|2048|2044|2039|2037|6676
1593502200000|2020-06-30 07:30:00|2043|2040|2058|2056|2058|2057|2043|2040|17240
1593502500000|2020-06-30 07:35:00|2057|2055|2064|2060|2068|2066|2057|2055|8422
1593502800000|2020-06-30 07:40:00|2063|2059|2060|2057|2065|2061|2058|2055|5367
1593503100000|2020-06-30 07:45:00|2059|2056|2060|2058|2063|2060|2056|2054|7773
1593503400000|2020-06-30 07:50:00|2059|2057|2052|2050|2061|2059|2052|2050|12441
1593503700000|2020-06-30 07:55:00|2051|2049|2051|2049|2053|2051|2050|2047|6827
1593504000000|2020-06-30 08:00:00|2052|2050|2040|2038|2054|2052|2040|2038|18379
1593504300000|2020-06-30 08:05:00|2041|2039|2046|2044|2050|2047|2041|2039|11142
1593504600000|2020-06-30 08:10:00|2045|2045|2040|2038|2046|2045|2039|2037|6452
1593504900000|2020-06-30 08:15:00|2041|2039|2039|2038|2046|2044|2038|2035|8031
1593505200000|2020-06-30 08:20:00|2038|2037|2049|2047|2050|2047|2038|2035|19542
1593505500000|2020-06-30 08:25:00|2048|2046|2042|2039|2048|2046|2039|2036|7015
1593505800000|2020-06-30 08:30:00|2041|2040|2043|2041|2045|2043|2040|2039|7210
1593506100000|2020-06-30 08:35:00|2042|2042|2035|2032|2043|2042|2034|2031|6392
1593506400000|2020-06-30 08:40:00|2034|2031|2033|2031|2034|2032|2028|2026|4577
1593506700000|2020-06-30 08:45:00|2032|2030|2032|2030|2033|2031|2031|2029|807
1593507000000|2020-06-30 08:50:00|2031|2029|2033|2031|2033|2032|2031|2029|2019
1593507300000|2020-06-30 08:55:00|2034|2032|2034|2032|2035|2033|2033|2032|1231
1593507600000|2020-06-30 09:00:00|2035|2033|2033|2030|2035|2034|2032|2030|2821
1593507900000|2020-06-30 09:05:00|2032|2031|2034|2033|2036|2034|2032|2031|6515
1593508200000|2020-06-30 09:10:00|2035|2032|2032|2030|2035|2033|2032|2030|3059
1593508500000|2020-06-30 09:15:00|2031|2031|2035|2033|2037|2036|2031|2031|11184
1593508800000|2020-06-30 09:20:00|2036|2034|2039|2037|2039|2037|2032|2030|18440
1593509100000|2020-06-30 09:25:00|2040|2038|2045|2043|2046|2044|2039|2037|20479
1593509400000|2020-06-30 09:30:00|2044|2042|2044|2042|2044|2042|2044|2042|949
1593509700000|2020-06-30 09:35:00|2043|2041|2041|2039|2043|2041|2040|2039|483
1593510000000|2020-06-30 09:40:00|2040|2038|2043|2040|2044|2042|2038|2036|6589
1593510300000|2020-06-30 09:45:00|2042|2041|2047|2045|2048|2046|2041|2040|3272
1593510600000|2020-06-30 09:50:00|2046|2046|2050|2048|2050|2048|2046|2046|2682
1593510900000|2020-06-30 09:55:00|2051|2049|2051|2048|2052|2050|2049|2047|7351
1593511200000|2020-06-30 10:00:00|2050|2049|2050|2048|2052|2051|2049|2047|6420
1593511500000|2020-06-30 10:05:00|2049|2049|2050|2048|2052|2050|2049|2047|6369
1593511800000|2020-06-30 10:10:00|2049|2047|2045|2043|2050|2047|2044|2043|9535
1593512100000|2020-06-30 10:15:00|2046|2044|2046|2044|2047|2045|2044|2043|5814
1593512400000|2020-06-30 10:20:00|2045|2043|2045|2043|2046|2044|2044|2043|2415
1593512700000|2020-06-30 10:25:00|2046|2044|2044|2041|2046|2044|2041|2040|10370
1593513000000|2020-06-30 10:30:00|2043|2040|2037|2035|2043|2040|2037|2035|4738
1593513300000|2020-06-30 10:35:00|2036|2034|2043|2041|2043|2041|2035|2033|5989
1593513600000|2020-06-30 10:40:00|2042|2042|2043|2042|2043|2042|2042|2040|1693
1593513900000|2020-06-30 10:45:00|2042|2041|2041|2039|2043|2041|2039|2038|4437
1593514200000|2020-06-30 10:50:00|2040||2041||2041||2040||246
1593514500000|2020-06-30 10:55:00|2040|2038|2039|2037|2040|2039|2038|2037|4348
1593514800000|2020-06-30 11:00:00|2041|2032|2045|2043|2045|2043|2036|2032|4209
1593515100000|2020-06-30 11:05:00|2044|2042|2039|2037|2044|2042|2038|2037|23665
1593515400000|2020-06-30 11:10:00|2038|2036|2035|2034|2039|2037|2035|2032|3442
1593515700000|2020-06-30 11:15:00|2034|2033|2040|2038|2041|2039|2031|2030|40247
1593516000000|2020-06-30 11:20:00|2039|2039|2040|2038|2040|2039|2037|2036|7683
1593516300000|2020-06-30 11:25:00|2039|2039|2036|2035|2040|2039|2036|2035|3919
1593516600000|2020-06-30 11:30:00|2037|2036|2037|2036|2041|2040|2036|2035|9992
1593516900000|2020-06-30 11:35:00|2038|2035|2033|2031|2038|2035|2032|2031|3477
1593517200000|2020-06-30 11:40:00|2032|2032|2028|2027|2033|2032|2028|2027|4718
1593517500000|2020-06-30 11:45:00|2029|2028|2031|2029|2032|2030|2028|2027|6090
1593517800000|2020-06-30 11:50:00|2030|2030|2035|2032|2035|2033|2029|2027|4536
1593518100000|2020-06-30 11:55:00|2034|2031|2037|2035|2038|2036|2033|2031|3717
1593518400000|2020-06-30 12:00:00|2038|2036|2039|2038|2045|2043|2038|2036|19754
1593518700000|2020-06-30 12:05:00|2038|2037|2040|2039|2042|2041|2038|2037|6694
1593519000000|2020-06-30 12:10:00|2039|2038|2040|2038|2041|2040|2039|2038|5711
1593519300000|2020-06-30 12:15:00|2039|2037|2040|2039|2040|2039|2038|2037|6287
1593519600000|2020-06-30 12:20:00|2039|2038|2040|2039|2041|2040|2038|2037|3846
1593519900000|2020-06-30 12:25:00|2039|2038|2038|2036|2039|2038|2037|2036|1926
1593520200000|2020-06-30 12:30:00|2037|2037|2040|2039|2041|2040|2037|2037|10147
1593520500000|2020-06-30 12:35:00|2041|2040|2038|2037|2042|2041|2037|2036|6913
1593520800000|2020-06-30 12:40:00|2039|2038|2041|2040|2043|2042|2039|2038|18660
1593521100000|2020-06-30 12:45:00|2040|2039|2040|2039|2041|2040|2040|2038|2824
1593521400000|2020-06-30 12:50:00|2039|2038|2039|2037|2040|2039|2036|2035|8376
1593521700000|2020-06-30 12:55:00|2040|2038|2041|2040|2041|2040|2038|2037|10159
1593522000000|2020-06-30 13:00:00|2040|2039|2041|2039|2041|2040|2040|2039|4409
1593522300000|2020-06-30 13:05:00|2040|2038|2040|2039|2041|2039|2037|2036|3739
1593522600000|2020-06-30 13:10:00|2041|2040|2040|2039|2042|2041|2039|2038|12436
1593522900000|2020-06-30 13:15:00|2041|2040|2039|2038|2041|2040|2037|2036|8808
1593523200000|2020-06-30 13:20:00|2038|2037|2039|2037|2040|2039|2037|2036|7476
1593523500000|2020-06-30 13:25:00|2040|2038|2040|2039|2040|2039|2039|2037|6217
1593523800000|2020-06-30 13:30:00|2039|2038|2037|2035|2039|2038|2032|2030|10049
1593524100000|2020-06-30 13:35:00|2036|2034|2036|2035|2037|2036|2034|2033|11571
1593524400000|2020-06-30 13:40:00|2037|2036|2040|2039|2041|2040|2037|2036|12836
1593524700000|2020-06-30 13:45:00|2041|2038|2042|2041|2042|2041|2040|2038|14870
1593525000000|2020-06-30 13:50:00|2041|2040|2042|2040|2044|2043|2041|2040|9680
1593525300000|2020-06-30 13:55:00|2043|2041|2039|2037|2044|2043|2039|2037|12558
1593525600000|2020-06-30 14:00:00|2038|2036|2039|2038|2042|2040|2038|2036|7029
1593525900000|2020-06-30 14:05:00|2038|2037|2039|2038|2039|2038|2035|2034|9511
1593526200000|2020-06-30 14:10:00|2040|2039|2040|2039|2040|2039|2038|2037|2881
1593526500000|2020-06-30 14:15:00|2041|2040|2050|2048|2050|2048|2040|2039|19305
1593526800000|2020-06-30 14:20:00|2051|2049|2050|2048|2052|2050|2046|2045|19048
1593527100000|2020-06-30 14:25:00|2049|2049|2045|2043|2049|2049|2044|2043|7359
1593527400000|2020-06-30 14:30:00|2044|2042|2041|2039|2044|2043|2038|2037|9869
1593527700000|2020-06-30 14:35:00|2040|2038|2039|2037|2040|2038|2038|2037|2488
1593528000000|2020-06-30 14:40:00|2040|2038|2035|2034|2040|2039|2035|2034|6258
1593528300000|2020-06-30 14:45:00|2034|2033|2033|2031|2036|2035|2033|2031|13251
1593528600000|2020-06-30 14:50:00|2034|2032|2037|2036|2038|2037|2034|2031|18905
1593528900000|2020-06-30 14:55:00|2038|2037|2037|2036|2041|2040|2037|2036|8235
1593529200000|2020-06-30 15:00:00|2038|2037|2041|2040|2042|2041|2038|2036|10986
1593529500000|2020-06-30 15:05:00|2040|2039|2041|2039|2043|2041|2039|2038|67082
1593529800000|2020-06-30 15:10:00|2040|2040|2036|2035|2041|2040|2036|2034|12592
1593530100000|2020-06-30 15:15:00|2035|2034|2035|2034|2037|2036|2035|2033|19478
1593530400000|2020-06-30 15:20:00|2034|2033|2036|2034|2036|2035|2034|2033|20407
1593530700000|2020-06-30 15:25:00|2035|2033|2037|2036|2037|2036|2034|2033|31737
1593586800000|2020-07-01 07:00:00|2024|2006|2018|2009|2024|2009|2007|2001|2542
1593587100000|2020-07-01 07:05:00|2017|2010|2004|1999|2017|2011|2001|1994.5|5870
1593587400000|2020-07-01 07:10:00|2005|2003|1996.5|1994|2005|2003|1993.5|1990|6219
1593587700000|2020-07-01 07:15:00|1997.5|1994.5|1999|1995.5|2005|2002|1997.5|1994.5|7436
1593588000000|2020-07-01 07:20:00|1999.5|1996.5|1994|1991.5|2000|1997.5|1989|1987|13843
1593588300000|2020-07-01 07:25:00|1993.5|1991|2001|1998|2003|1999|1988|1987.5|11369
1593588600000|2020-07-01 07:30:00|2002|1998.5|2001|1998|2004|2002|1999|1996|6676
1593588900000|2020-07-01 07:35:00|2000|1997.5|1996|1994|2000|1997.5|1994|1993.5|6405
1593589200000|2020-07-01 07:40:00|1996.5|1993.5|1994.5|1992|1998|1997|1994|1992|7773
1593589500000|2020-07-01 07:45:00|1995|1993|1994|1992|2002|1999.5|1994|1992|5193
1593589800000|2020-07-01 07:50:00|1995|1992.5|1991.5|1990|1995.5|1993.5|1989.5|1989|9908
1593590100000|2020-07-01 07:55:00|1992|1990.5|1994|1991.5|1996|1994|1991.5|1990|4311
1593590400000|2020-07-01 08:00:00|1993.5|1990.5|1994|1991|1994|1993|1989.5|1988|10434
1593590700000|2020-07-01 08:05:00|1993.5|1990|1993|1991.5|1994|1992.5|1990.5|1989|5770
1593591000000|2020-07-01 08:10:00|1993.5|1992|2001|1998|2003|2000|1993.5|1992|3684
1593591300000|2020-07-01 08:15:00|2000|1998.5|2004|2001|2005|2001|1998.5|1997.5|3481
1593591600000|2020-07-01 08:20:00|2003|2000|2002|2000|2003|2000|2000|1998|4207
1593591900000|2020-07-01 08:25:00|2003|2001|2004|2002|2004|2002|2003|2000|1487
1593592200000|2020-07-01 08:30:00|2005|2003|2006|2003|2007|2005|2003|2002|7403
1593592500000|2020-07-01 08:35:00|2005|2004|2002|2000|2006|2004|2001|1998.5|5418
1593592800000|2020-07-01 08:40:00|2003|2001|2008|2006|2009|2007|2003|2001|11227
1593593100000|2020-07-01 08:45:00|2009|2007|2011|2009|2011|2009|2006|2004|4350
1593593400000|2020-07-01 08:50:00|2012|2010|2006|2004|2013|2010|2006|2004|3522
1593593700000|2020-07-01 08:55:00|2005|2003|2003|2001|2006|2003|2002|2000|1989
1593594000000|2020-07-01 09:00:00|2004|2002|2001|2000|2006|2004|2001|2000|5663
1593594300000|2020-07-01 09:05:00|2002|2001|1996|1995|2003|2001|1995.5|1994.5|8675
1593594600000|2020-07-01 09:10:00|1996.5|1995.5|1997.5|1996.5|1998.5|1997.5|1994.5|1994|15287
1593594900000|2020-07-01 09:15:00|1998|1997|2001|1998.5|2003|2001|1998|1996.5|2995
1593595200000|2020-07-01 09:20:00|2002|1999.5|1995|1993|2002|1999.5|1994.5|1992.5|5892
1593595500000|2020-07-01 09:25:00|1994.5|1993.5|1996.5|1995|1996.5|1995.5|1993.5|1992.5|4198
1593595800000|2020-07-01 09:30:00|1996|1995.5|1998.5|1997.5|2001|2000|1995|1994.5|17438
1593596100000|2020-07-01 09:35:00|1998|1997|1995.5|1995|1998|1997|1995.5|1995|4938
1593596400000|2020-07-01 09:40:00|1995|1994.5|1995|1993.5|1996|1995.5|1993.5|1992.5|10372
1593596700000|2020-07-01 09:45:00|1995.5|1994|1998|1997|1999.5|1998.5|1995.5|1993.5|5429
1593597000000|2020-07-01 09:50:00|1997.5|1996.5|1997|1996.5|1998|1997.5|1995.5|1995|5682
1593597300000|2020-07-01 09:55:00|1996.5|1996|1990|1988.5|1996.5|1996|1989.5|1988.5|16752
1593597600000|2020-07-01 10:00:00|1989.5|1989|1995.5|1994|1996|1994|1989.5|1988.5|18307
1593597900000|2020-07-01 10:05:00|1995|1994.5|2004|2001|2005|2003|1994|1993|13213
1593598200000|2020-07-01 10:10:00|2003|2000|2004|2002|2006|2005|2002|2000|6033
1593598500000|2020-07-01 10:15:00|2005|2003|2014|2012|2014|2012|2005|2002|4023
1593598800000|2020-07-01 10:20:00|2015|2013|2020|2019|2023|2021|2015|2013|5390
1593599100000|2020-07-01 10:25:00|2019|2018|2019|2017|2020|2018|2016|2014|8916
1593599400000|2020-07-01 10:30:00|2018|2018|2018|2016|2019|2018|2017|2015|4908
1593599700000|2020-07-01 10:35:00|2019|2017|2012|2010|2021|2019|2011|2009|7799
1593600000000|2020-07-01 10:40:00|2011|2009|2009|2007|2011|2009|2007|2004|3879
1593600300000|2020-07-01 10:45:00|2008|2006|2010|2009|2010|2009|2006|2004|9827
1593600600000|2020-07-01 10:50:00|2009|2008|2009|2006|2010|2009|2007|2005|11220
1593600900000|2020-07-01 10:55:00|2008|2005|2003|2001|2009|2006|2002|2001|2136
1593601200000|2020-07-01 11:00:00|2004|1997.5|2004|2001|2006|2005|2001|1997.5|11021
1593601500000|2020-07-01 11:05:00|2003|1999.5|1996|1994|2003|2001|1995.5|1994|4636
1593601800000|2020-07-01 11:10:00|1996.5|1994.5|1991.5|1990|1998|1996|1991|1990|7654
1593602100000|2020-07-01 11:15:00|1992|1990.5|1996|1994|1998|1996.5|1990.5|1988.5|14186
1593602400000|2020-07-01 11:20:00|1995.5|1994.5|2001|1999|2002|1999|1995|1993.5|5423
1593602700000|2020-07-01 11:25:00|2000|1998.5|1993|1991.5|2000|1998.5|1993|1991.5|14686
1593603000000|2020-07-01 11:30:00|1994|1992|1994|1992.5|1995.5|1994|1993|1991.5|5113
1593603300000|2020-07-01 11:35:00|1993.5|1993|1993.5|1992.5|1994.5|1993.5|1991|1990|6582
1593603600000|2020-07-01 11:40:00|1993|1992|1991.5|1990.5|1994|1993|1991.5|1990.5|4454
1593603900000|2020-07-01 11:45:00|1991|1990|1992|1990.5|1994|1993|1990|1988|9794
1593604200000|2020-07-01 11:50:00|1991.5|1990|1992.5|1991|1993|1992|1989|1988|4651
1593604500000|2020-07-01 11:55:00|1992|1991.5|1991|1990|1992|1991.5|1989.5|1988|4580
1593604800000|2020-07-01 12:00:00|1991.5|1990.5|1991.5|1990.5|1996.5|1995|1990.5|1990|16638
1593605100000|2020-07-01 12:05:00|1992|1991|1993.5|1992.5|1993.5|1993|1990|1989.5|7732
1593605400000|2020-07-01 12:10:00|1993|1992|1995.5|1994|1995.5|1994.5|1991.5|1991|4495
1593605700000|2020-07-01 12:15:00|1996|1994.5|1996.5|1995.5|1998|1996.5|1995.5|1994.5|5294
1593606000000|2020-07-01 12:20:00|1997.5|1996|2007|2005|2009|2007|1997.5|1995.5|6043
1593606300000|2020-07-01 12:25:00|2008|2006|2005|2003|2008|2006|2004|2003|1608
1593606600000|2020-07-01 12:30:00|2004|2004|2007|2005|2008|2005|2004|2001|1468
1593606900000|2020-07-01 12:35:00|2008|2006|2008|2006|2010|2008|2007|2006|2089
1593607200000|2020-07-01 12:40:00|2007|2007|2008|2005|2008|2007|2006|2005|944
1593607500000|2020-07-01 12:45:00|2006|2006|2018|2016|2020|2017|2006|2006|6707
1593607800000|2020-07-01 12:50:00|2017|2015|2019|2016|2020|2018|2017|2014|8964
1593608100000|2020-07-01 12:55:00|2018|2017|2015|2013|2018|2018|2013|2011|6901
1593608400000|2020-07-01 13:00:00|2016|2014|2025|2023|2025|2023|2016|2014|4741
1593608700000|2020-07-01 13:05:00|2026|2024|2026|2024|2029|2026|2023|2022|8648
1593609000000|2020-07-01 13:10:00|2025|2023|2027|2025|2027|2025|2021|2020|7042
1593609300000|2020-07-01 13:15:00|2026|2024|2024|2022|2026|2024|2023|2022|1831
1593609600000|2020-07-01 13:20:00|2025|2023|2030|2027|2030|2027|2023|2021|8524
1593609900000|2020-07-01 13:25:00|2029|2028|2026|2024|2029|2028|2025|2023|2926
1593610200000|2020-07-01 13:30:00|2027|2025|2026|2024|2029|2027|2022|2020|11333
1593610500000|2020-07-01 13:35:00|2025|2025|2022|2020|2028|2027|2017|2016|8508
1593610800000|2020-07-01 13:40:00|2021|2019|2018|2016|2022|2020|2017|2016|7526
1593611100000|2020-07-01 13:45:00|2019|2017|2018|2016|2019|2017|2015|2013|7492
1593611400000|2020-07-01 13:50:00|2019|2017|2020|2018|2020|2019|2018|2017|14122
1593611700000|2020-07-01 13:55:00|2021|2019|2024|2020|2027|2025|2021|2018|12104
1593612000000|2020-07-01 14:00:00|2023|2021|2023|2021|2029|2026|2021|2020|11262
1593612300000|2020-07-01 14:05:00|2022|2020|2018|2017|2023|2022|2018|2017|9274
1593612600000|2020-07-01 14:10:00|2019|2018|2017|2015|2021|2020|2015|2013|5136
1593612900000|2020-07-01 14:15:00|2016|2016|2022|2020|2023|2021|2016|2016|10494
1593613200000|2020-07-01 14:20:00|2021|2021|2020|2019|2022|2021|2019|2018|4535
1593613500000|2020-07-01 14:25:00|2019|2018|2018|2016|2022|2021|2017|2016|8713
1593613800000|2020-07-01 14:30:00|2019|2017|2020|2019|2020|2019|2016|2015|7410
1593614100000|2020-07-01 14:35:00|2019|2018|2022|2021|2023|2022|2019|2018|8500
1593614400000|2020-07-01 14:40:00|2021|2020|2029|2028|2030|2029|2021|2020|9436
1593614700000|2020-07-01 14:45:00|2030|2027|2027|2025|2030|2029|2025|2024|8805
1593615000000|2020-07-01 14:50:00|2026|2024|2024|2022|2026|2025|2023|2022|6751
1593615300000|2020-07-01 14:55:00|2023|2023|2029|2028|2030|2029|2023|2022|15071
1593615600000|2020-07-01 15:00:00|2028|2027|2039|2037|2040|2037|2028|2025|22257
1593615900000|2020-07-01 15:05:00|2038|2036|2035|2033|2040|2037|2033|2032|17129
1593616200000|2020-07-01 15:10:00|2034|2034|2038|2037|2041|2039|2033|2032|20352
1593616500000|2020-07-01 15:15:00|2037|2036|2041|2039|2041|2040|2036|2034|15700
1593616800000|2020-07-01 15:20:00|2042|2040|2041|2040|2043|2042|2040|2039|13779
1593617100000|2020-07-01 15:25:00|2040|2039|2041|2038|2042|2041|2038|2037|29885
1593673200000|2020-07-02 07:00:00|2047|2039|2050|2044|2060|2054|2037|2032|10234
1593673500000|2020-07-02 07:05:00|2049|2045|2042|2038|2056|2052|2038|2035|9732
1593673800000|2020-07-02 07:10:00|2041|2037|2045|2040|2045|2040|2037|2032|6614
1593674100000|2020-07-02 07:15:00|2044|2041|2038|2034|2045|2041|2038|2034|3842
1593674400000|2020-07-02 07:20:00|2037|2035|2038|2035|2039|2037|2035|2032|4240
1593674700000|2020-07-02 07:25:00|2039|2036|2024|2021|2040|2038|2024|2021|12534
1593675000000|2020-07-02 07:30:00|2023|2020|2035|2032|2036|2032|2022|2020|19410
1593675300000|2020-07-02 07:35:00|2034|2033|2028|2025|2035|2033|2027|2025|7157
1593675600000|2020-07-02 07:40:00|2027|2024|2026|2023|2028|2026|2023|2022|14749
1593675900000|2020-07-02 07:45:00|2025|2024|2020|2018|2026|2024|2020|2018|10422
1593676200000|2020-07-02 07:50:00|2019|2016|2011|2008|2019|2016|2009|2007|7149
1593676500000|2020-07-02 07:55:00|2010|2007|2009|2006|2011|2009|2007|2006|7082
1593676800000|2020-07-02 08:00:00|2010|2007|2007|2005|2011|2010|2006|2003|7608
1593677100000|2020-07-02 08:05:00|2008|2006|2011|2009|2011|2009|2006|2004|6609
1593677400000|2020-07-02 08:10:00|2010|2008|2011|2009|2011|2009|2005|2004|18273
1593677700000|2020-07-02 08:15:00|2010|2010|2010|2006|2010|2010|2005|2004|5668
1593678000000|2020-07-02 08:20:00|2011|2007|2012|2010|2013|2010|2010|2007|13293
1593678300000|2020-07-02 08:25:00|2013|2011|2023|2021|2023|2021|2013|2011|4721
1593678600000|2020-07-02 08:30:00|2022|2020|2015|2013|2023|2020|2014|2013|3681
1593678900000|2020-07-02 08:35:00|2016|2014|2020|2018|2021|2019|2016|2014|6138
1593679200000|2020-07-02 08:40:00|2021|2019|2023|2021|2024|2023|2019|2016|4890
1593679500000|2020-07-02 08:45:00|2022|2020|2023|2021|2026|2024|2021|2018|11891
1593679800000|2020-07-02 08:50:00|2024|2022|2034|2031|2034|2032|2024|2022|5836
1593680100000|2020-07-02 08:55:00|2033|2032|2039|2037|2041|2039|2033|2031|11508
1593680400000|2020-07-02 09:00:00|2038|2036|2046|2042|2047|2044|2036|2034|11393
1593680700000|2020-07-02 09:05:00|2047|2043|2043|2040|2048|2046|2042|2039|14335
1593681000000|2020-07-02 09:10:00|2042|2039|2043|2041|2045|2044|2040|2038|7334
1593681300000|2020-07-02 09:15:00|2042|2042|2037|2035|2043|2042|2037|2035|7194
1593681600000|2020-07-02 09:20:00|2036|2034|2040|2038|2040|2038|2034|2032|7774
1593681900000|2020-07-02 09:25:00|2039|2037|2041|2039|2041|2039|2036|2034|4257
1593682200000|2020-07-02 09:30:00|2042|2040|2044|2042|2049|2048|2041|2039|19017
1593682500000|2020-07-02 09:35:00|2043|2041|2045|2042|2045|2042|2039|2037|5199
1593682800000|2020-07-02 09:40:00|2044|2041|2042|2040|2044|2041|2039|2036|3149
1593683100000|2020-07-02 09:45:00|2041|2039|2038|2036|2041|2040|2038|2036|5507
1593683400000|2020-07-02 09:50:00|2039|2037|2041|2040|2041|2040|2039|2036|2945
1593683700000|2020-07-02 09:55:00|2040|2039|2043|2041|2044|2042|2038|2037|17944
1593684000000|2020-07-02 10:00:00|2042|2040|2039|2036|2042|2040|2037|2035|3452
1593684300000|2020-07-02 10:05:00|2038|2035|2051|2049|2051|2050|2036|2034|26760
1593684600000|2020-07-02 10:10:00|2050|2050|2051|2049|2052|2051|2044|2042|18974
1593684900000|2020-07-02 10:15:00|2050|2048|2045|2042|2051|2048|2044|2042|9198
1593685200000|2020-07-02 10:20:00|2044|2043|2044|2042|2049|2047|2044|2042|7898
1593685500000|2020-07-02 10:25:00|2043|2041|2042|2040|2044|2043|2041|2040|1738
1593685800000|2020-07-02 10:30:00|2041|2041|2038|2036|2043|2042|2038|2036|23913
1593686100000|2020-07-02 10:35:00|2039|2037|2039|2038|2041|2039|2038|2037|6756
1593686400000|2020-07-02 10:40:00|2040|2037|2041|2039|2042|2041|2040|2037|6608
1593686700000|2020-07-02 10:45:00|2040|2040|2042|2040|2043|2041|2040|2039|4764
1593687000000|2020-07-02 10:50:00|2043|2041|2044|2042|2046|2044|2043|2041|2968
1593687300000|2020-07-02 10:55:00|2043|2043|2047|2045|2047|2045|2042|2040|7150
1593687600000|2020-07-02 11:00:00|2046|2043|2046|2043|2047|2044|2045|2042|1145
1593687900000|2020-07-02 11:05:00|2045|2044|2050|2049|2050|2049|2043|2042|7353
1593688200000|2020-07-02 11:10:00|2049|2048|2048|2045|2050|2049|2045|2043|5878
1593688500000|2020-07-02 11:15:00|2047|2046|2048|2046|2050|2048|2046|2044|7652
1593688800000|2020-07-02 11:20:00|2047|2045|2050|2048|2053|2051|2047|2044|12818
1593689100000|2020-07-02 11:25:00|2049|2047|2048|2046|2049|2048|2048|2045|4062
1593689400000|2020-07-02 11:30:00|2049|2047|2056|2054|2056|2054|2049|2047|12350
1593689700000|2020-07-02 11:35:00|2055|2053|2053|2051|2056|2055|2053|2051|9521
1593690000000|2020-07-02 11:40:00|2052|2050|2053|2051|2054|2052|2049|2047|13629
1593690300000|2020-07-02 11:45:00|2052|2052|2052|2050|2052|2052|2049|2048|7961
1593690600000|2020-07-02 11:50:00|2051|2051|2047|2044|2052|2051|2047|2044|3873
1593690900000|2020-07-02 11:55:00|2046|2045|2045|2043|2046|2045|2044|2041|1783
1593691200000|2020-07-02 12:00:00|2044|2044|2047|2045|2047|2045|2043|2040|11052
1593691500000|2020-07-02 12:05:00|2046|2044|2046|2044|2046|2044|2044|2042|736
1593691800000|2020-07-02 12:10:00|2047|2045|2049|2047|2049|2047|2046|2045|3063
1593692100000|2020-07-02 12:15:00|2048|2046|2050|2048|2050|2048|2045|2044|19293
1593692400000|2020-07-02 12:20:00|2049|2049|2056|2054|2056|2054|2049|2048|6273
1593692700000|2020-07-02 12:25:00|2055|2053|2049|2047|2056|2053|2047|2046|6279
1593693000000|2020-07-02 12:30:00|2050|2049|2043|2041|2056|2054|2042|2040|12256
1593693300000|2020-07-02 12:35:00|2042|2042|2043|2041|2044|2042|2039|2037|18581
1593693600000|2020-07-02 12:40:00|2042|2040|2044|2042|2044|2042|2041|2039|3681
1593693900000|2020-07-02 12:45:00|2043|2043|2045|2044|2045|2044|2043|2043|2914
1593694200000|2020-07-02 12:50:00|2046|2045|2049|2046|2050|2048|2045|2045|7690
1593694500000|2020-07-02 12:55:00|2050|2047|2051|2049|2056|2054|2049|2047|17966
1593694800000|2020-07-02 13:00:00|2050|2050|2049|2048|2053|2051|2047|2045|23993
1593695100000|2020-07-02 13:05:00|2050|2049|2047|2045|2051|2049|2046|2045|4933
1593695400000|2020-07-02 13:10:00|2048|2046|2045|2044|2048|2047|2045|2043|3378
1593695700000|2020-07-02 13:15:00|2046|2045|2039|2038|2046|2045|2039|2038|10131
1593696000000|2020-07-02 13:20:00|2040|2039|2039|2037|2041|2040|2039|2037|12746
1593696300000|2020-07-02 13:25:00|2038|2038|2039|2037|2039|2038|2037|2036|2732
1593696600000|2020-07-02 13:30:00|2040|2038|2041|2039|2046|2045|2039|2038|11864
1593696900000|2020-07-02 13:35:00|2040|2038|2039|2037|2041|2039|2038|2035|5680
1593697200000|2020-07-02 13:40:00|2038|2036|2036|2034|2038|2037|2035|2034|3794
1593697500000|2020-07-02 13:45:00|2035|2033|2034|2033|2035|2034|2033|2032|4361
1593697800000|2020-07-02 13:50:00|2033|2032|2033|2031|2034|2033|2031|2029|12261
1593698100000|2020-07-02 13:55:00|2034|2032|2039|2037|2040|2038|2034|2031|7114
1593698400000|2020-07-02 14:00:00|2040|2038|2035|2034|2043|2040|2035|2034|5852
1593698700000|2020-07-02 14:05:00|2034|2033|2032|2031|2034|2033|2031|2029|5661
1593699000000|2020-07-02 14:10:00|2031|2030|2033|2031|2035|2034|2029|2027|6414
1593699300000|2020-07-02 14:15:00|2032|2030|2032|2030|2032|2030|2032|2030|601
1593699600000|2020-07-02 14:20:00|2033|2031|2036|2034|2037|2035|2032|2030|10761
1593699900000|2020-07-02 14:25:00|2035|2035|2041|2039|2042|2040|2035|2035|5484
1593700200000|2020-07-02 14:30:00|2042|2040|2045|2044|2046|2044|2041|2039|7134
1593700500000|2020-07-02 14:35:00|2046|2043|2050|2048|2050|2049|2044|2043|8432
1593700800000|2020-07-02 14:40:00|2049|2049|2052|2051|2053|2051|2049|2048|12699
1593701100000|2020-07-02 14:45:00|2051|2050|2062|2060|2063|2060|2051|2050|15945
1593701400000|2020-07-02 14:50:00|2061|2059|2060|2058|2065|2063|2059|2057|12308
1593701700000|2020-07-02 14:55:00|2059|2057|2059|2057|2060|2057|2056|2054|6619
1593702000000|2020-07-02 15:00:00|2060|2058|2059|2058|2061|2059|2057|2056|12150
1593702300000|2020-07-02 15:05:00|2058|2057|2059|2058|2062|2059|2056|2055|18119
1593702600000|2020-07-02 15:10:00|2058|2057|2056|2054|2061|2059|2055|2053|26663
1593702900000|2020-07-02 15:15:00|2055|2055|2057|2055|2059|2058|2055|2054|26198
1593703200000|2020-07-02 15:20:00|2058|2056|2055|2054|2059|2058|2055|2053|19753
1593703500000|2020-07-02 15:25:00|2054|2053|2053|2051|2055|2054|2047|2045|73223
1593759600000|2020-07-03 07:00:00|2049|2046|2070|2061|2070|2063|2049|2046|7058
1593759900000|2020-07-03 07:05:00|2069|2062|2048|2045|2069|2062|2046|2043|5575
1593760200000|2020-07-03 07:10:00|2050|2047|2071|2068|2071|2070|2050|2047|2591
1593760500000|2020-07-03 07:15:00|2070|2067|2072|2069|2085|2080|2070|2066|11211
1593760800000|2020-07-03 07:20:00|2071|2068|2076|2072|2084|2080|2069|2064|7932
1593761100000|2020-07-03 07:25:00|2075|2073|2073|2071|2076|2073|2070|2067|3924
1593761400000|2020-07-03 07:30:00|2074|2072|2079|2076|2083|2080|2073|2072|13865
1593761700000|2020-07-03 07:35:00|2078|2075|2078|2075|2078|2075|2070|2068|5539
1593762000000|2020-07-03 07:40:00|2077|2074|2069|2067|2078|2075|2069|2067|6832
1593762300000|2020-07-03 07:45:00|2070|2068|2063|2061|2073|2072|2063|2060|5910
1593762600000|2020-07-03 07:50:00|2062|2060|2071|2067|2074|2073|2061|2058|34215
1593762900000|2020-07-03 07:55:00|2070|2066|2069|2066|2072|2069|2069|2066|3073
1593763200000|2020-07-03 08:00:00|2068|2065|2062|2059|2068|2065|2062|2059|4374
1593763500000|2020-07-03 08:05:00|2063|2060|2059|2057|2064|2062|2056|2053|8070
1593763800000|2020-07-03 08:10:00|2058|2056|2059|2056|2060|2058|2056|2055|3839
1593764100000|2020-07-03 08:15:00|2058|2057|2053|2051|2058|2058|2053|2050|2312
1593764400000|2020-07-03 08:20:00|2052|2050|2052|2050|2053|2050|2052|2050|652
1593764700000|2020-07-03 08:25:00|2051|2049|2050|2046|2051|2049|2049|2045|2958
1593765000000|2020-07-03 08:30:00|2051|2047|2047|2044|2052|2050|2045|2043|7521
1593765300000|2020-07-03 08:35:00|2049|2045|2048|2046|2050|2047|2046|2043|3508
1593765600000|2020-07-03 08:40:00|2049|2045|2048|2046|2049|2047|2046|2043|3598
1593765900000|2020-07-03 08:45:00|2049|2047|2047|2044|2049|2048|2047|2044|5699
1593766200000|2020-07-03 08:50:00|2046|2043|2045|2042|2046|2043|2044|2042|573
1593766500000|2020-07-03 08:55:00|2044|2043|2045|2043|2045|2044|2043|2043|2957
1593766800000|2020-07-03 09:00:00|2046|2044|2046|2044|2048|2047|2045|2043|5115
1593767100000|2020-07-03 09:05:00|2045|2043|2045|2042|2045|2045|2044|2041|461
1593767400000|2020-07-03 09:10:00|2044|2041|2044|2041|2045|2043|2042|2040|2438
1593767700000|2020-07-03 09:15:00|2045|2042|2048|2045|2048|2045|2045|2042|3160
1593768000000|2020-07-03 09:20:00|2047|2044|2042|2039|2047|2044|2042|2039|799
1593768300000|2020-07-03 09:25:00|2041|2040|2041|2038|2044|2043|2040|2038|5932
1593768600000|2020-07-03 09:30:00|2040|2037|2040|2037|2040|2037|2039|2036|320
1593768900000|2020-07-03 09:35:00|2039|2038|2040|2037|2041|2040|2038|2035|4884
1593769200000|2020-07-03 09:40:00|2041|2038|2033|2031|2041|2039|2033|2031|5922
1593769500000|2020-07-03 09:45:00|2034|2032|2034|2031|2036|2034|2033|2030|4993
1593769800000|2020-07-03 09:50:00|2033|2032|2033|2030|2036|2034|2032|2030|2787
1593770100000|2020-07-03 09:55:00|2032|2029|2033|2030|2033|2031|2031|2027|5656
1593770400000|2020-07-03 10:00:00|2032|2031|2018|2015|2032|2031|2018|2015|18240
1593770700000|2020-07-03 10:05:00|2017|2014|2017|2014|2021|2019|2017|2014|4352
1593771000000|2020-07-03 10:10:00|2016|2015|2019|2017|2022|2020|2016|2014|7613
1593771300000|2020-07-03 10:15:00|2020|2018|2019|2015|2022|2019|2019|2015|2422
1593771600000|2020-07-03 10:20:00|2018|2014|2014|2011|2018|2014|2014|2010|908
1593771900000|2020-07-03 10:25:00|2013|2012|2016|2014|2016|2015|2013|2011|6472
1593772200000|2020-07-03 10:30:00|2015|2013|2016|2014|2019|2017|2015|2013|4000
1593772500000|2020-07-03 10:35:00|2017|2015|2024|2022|2024|2022|2016|2013|7977
1593772800000|2020-07-03 10:40:00|2025|2023|2026|2025|2028|2026|2024|2023|3644
1593773100000|2020-07-03 10:45:00|2027|2026|2027|2025|2027|2026|2024|2022|6603
1593773400000|2020-07-03 10:50:00|2028|2026|2025|2022|2028|2027|2024|2022|2712
1593773700000|2020-07-03 10:55:00|2024|2023|2025|2023|2025|2024|2024|2022|1556
1593774000000|2020-07-03 11:00:00|2024|2022|2022|2019|2026|2023|2021|2019|4421
1593774300000|2020-07-03 11:05:00|2023|2020|2022|2020|2024|2023|2022|2020|3290
1593774600000|2020-07-03 11:10:00|2023|2021|2023|2020|2026|2024|2023|2020|6405
1593774900000|2020-07-03 11:15:00|2022|2021|2026|2024|2027|2024|2022|2021|2523
1593775200000|2020-07-03 11:20:00|2027|2025|2024|2022|2027|2025|2023|2021|4996
1593775500000|2020-07-03 11:25:00|2025|2023|2027|2025|2027|2026|2025|2023|1701
1593775800000|2020-07-03 11:30:00|2026|2026|2031|2029|2034|2033|2025|2023|8767
1593776100000|2020-07-03 11:35:00|2030|2030|2032|2030|2032|2030|2030|2029|1993
1593776400000|2020-07-03 11:40:00|2033|2031|2030|2028|2033|2031|2030|2028|3436
1593776700000|2020-07-03 11:45:00|2029|2027|2032|2030|2033|2031|2027|2025|5575
1593777000000|2020-07-03 11:50:00|2031|2029|2032|2030|2032|2030|2029|2028|1516
1593777300000|2020-07-03 11:55:00|2031|2029|2029|2027|2031|2029|2029|2027|1305
1593777600000|2020-07-03 12:00:00|2028|2026|2026|2023|2028|2026|2026|2023|5662
1593777900000|2020-07-03 12:05:00|2025|2022|2023|2021|2026|2023|2021|2019|10368
1593778200000|2020-07-03 12:10:00|2022|2020|2019|2017|2023|2022|2019|2017|6748
1593778500000|2020-07-03 12:15:00|2020|2018|2023|2021|2024|2022|2020|2017|6041
1593778800000|2020-07-03 12:20:00|2022|2022|2025|2023|2025|2024|2022|2021|15142
1593779100000|2020-07-03 12:25:00|2026|2024|2027|2025|2027|2026|2025|2023|5891
1593779400000|2020-07-03 12:30:00|2028|2026|2027|2024|2030|2028|2026|2023|5646
1593779700000|2020-07-03 12:35:00|2026|2023|2023|2022|2026|2023|2023|2022|1810
1593780000000|2020-07-03 12:40:00|2022|2020|2021|2019|2023|2022|2021|2019|1523
1593780300000|2020-07-03 12:45:00|2022|2020|2018|2016|2022|2020|2018|2016|5408
1593780600000|2020-07-03 12:50:00|2019|2017|2024|2022|2026|2024|2019|2017|7875
1593780900000|2020-07-03 12:55:00|2023|2020|2025|2023|2025|2024|2022|2020|8751
1593781200000|2020-07-03 13:00:00|2024|2024|2022|2020|2024|2024|2021|2020|3804
1593781500000|2020-07-03 13:05:00|2021|2019|2020|2018|2021|2020|2020|2018|3163
1593781800000|2020-07-03 13:10:00|2019|2016|2018|2016|2020|2018|2017|2016|3160
1593782100000|2020-07-03 13:15:00|2019|2017|2019|2017|2021|2020|2017|2016|18800
1593782400000|2020-07-03 13:20:00|||||||||335
1593782700000|2020-07-03 13:25:00|2018|2016|2020|2018|2021|2020|2017|2016|27742
1593783000000|2020-07-03 13:30:00|2019|2017|2009|2006|2019|2018|2008|2005|5367
1593783300000|2020-07-03 13:35:00|2010|2007|2006|2003|2011|2009|2005|2002|6910
1593783600000|2020-07-03 13:40:00|2005|2004|2010|2008|2011|2008|2005|2004|10234
1593783900000|2020-07-03 13:45:00|2009|2007|2005|2003|2010|2008|2004|2003|6053
1593784200000|2020-07-03 13:50:00|2004|2004|2009|2006|2009|2007|2004|2003|10947
1593784500000|2020-07-03 13:55:00|2008|2007|2009|2007|2009|2007|2006|2004|8581
1593784800000|2020-07-03 14:00:00|2008|2006|2008|2005|2008|2007|2006|2004|2228
1593785100000|2020-07-03 14:05:00|2007|2006|2007|2005|2008|2006|2006|2003|3688
1593785400000|2020-07-03 14:10:00|2006|2004|2005|2003|2006|2004|2003|2002|7436
1593785700000|2020-07-03 14:15:00|2004|2002|2004|2003|2004|2003|2002|2001|2244
1593786000000|2020-07-03 14:20:00|2005|2004|2003|2001|2005|2004|2002|2000|4521
1593786300000|2020-07-03 14:25:00|2002|2002|2003|2002|2003|2002|2002|2001|3425
1593786600000|2020-07-03 14:30:00|2004|2003|2005|2003|2008|2007|2004|2002|17331
1593786900000|2020-07-03 14:35:00|2004|2002|1997|1995.5|2004|2003|1995.5|1993|10647
1593787200000|2020-07-03 14:40:00|1997.5|1996|1999|1997.5|1999.5|1998.5|1997|1995.5|3273
1593787500000|2020-07-03 14:45:00|1999.5|1998|2003|2001|2003|2001|1999.5|1998|5036
1593787800000|2020-07-03 14:50:00|2002|2000|1999|1997.5|2002|2000|1999|1997.5|4343
1593788100000|2020-07-03 14:55:00|1999.5|1998|2002|2001|2002|2001|1999|1997|13983
1593788400000|2020-07-03 15:00:00|2001|2000|1997|1996|2001|2000|1997|1996|8456
1593788700000|2020-07-03 15:05:00|1996.5|1995.5|1999|1998|2000|1999.5|1996.5|1995.5|7494
1593789000000|2020-07-03 15:10:00|1998.5|1997.5|1996|1995.5|1998.5|1997.5|1995|1994.5|7550
1593789300000|2020-07-03 15:15:00|1996.5|1996|1997|1995|1999|1998.5|1995.5|1995|38285
1593789600000|2020-07-03 15:20:00|1996|1994.5|1995|1994|1996|1995|1992.5|1991.5|22253
1593789900000|2020-07-03 15:25:00|1994.5|1993.5|1997.5|1995.5|1997.5|1996|1994.5|1993.5|27187
1593759600000|2020-07-03 07:00:00|2049|2046|2070|2061|2070|2063|2049|2046|7058
1593759900000|2020-07-03 07:05:00|2069|2062|2048|2045|2069|2062|2046|2043|5575
1593760200000|2020-07-03 07:10:00|2050|2047|2071|2068|2071|2070|2050|2047|2591
1593760500000|2020-07-03 07:15:00|2070|2067|2072|2069|2085|2080|2070|2066|11211
1593760800000|2020-07-03 07:20:00|2071|2068|2076|2072|2084|2080|2069|2064|7932
1593761100000|2020-07-03 07:25:00|2075|2073|2073|2071|2076|2073|2070|2067|3924
1593761400000|2020-07-03 07:30:00|2074|2072|2079|2076|2083|2080|2073|2072|13865
1593761700000|2020-07-03 07:35:00|2078|2075|2078|2075|2078|2075|2070|2068|5539
1593762000000|2020-07-03 07:40:00|2077|2074|2069|2067|2078|2075|2069|2067|6832
1593762300000|2020-07-03 07:45:00|2070|2068|2063|2061|2073|2072|2063|2060|5910
1593762600000|2020-07-03 07:50:00|2062|2060|2071|2067|2074|2073|2061|2058|34215
1593762900000|2020-07-03 07:55:00|2070|2066|2069|2066|2072|2069|2069|2066|3073
1593763200000|2020-07-03 08:00:00|2068|2065|2062|2059|2068|2065|2062|2059|4374
1593763500000|2020-07-03 08:05:00|2063|2060|2059|2057|2064|2062|2056|2053|8070
1593763800000|2020-07-03 08:10:00|2058|2056|2059|2056|2060|2058|2056|2055|3839
1593764100000|2020-07-03 08:15:00|2058|2057|2053|2051|2058|2058|2053|2050|2312
1593764400000|2020-07-03 08:20:00|2052|2050|2052|2050|2053|2050|2052|2050|652
1593764700000|2020-07-03 08:25:00|2051|2049|2050|2046|2051|2049|2049|2045|2958
1593765000000|2020-07-03 08:30:00|2051|2047|2047|2044|2052|2050|2045|2043|7521
1593765300000|2020-07-03 08:35:00|2049|2045|2048|2046|2050|2047|2046|2043|3508
1593765600000|2020-07-03 08:40:00|2049|2045|2048|2046|2049|2047|2046|2043|3598
1593765900000|2020-07-03 08:45:00|2049|2047|2047|2044|2049|2048|2047|2044|5699
1593766200000|2020-07-03 08:50:00|2046|2043|2045|2042|2046|2043|2044|2042|573
1593766500000|2020-07-03 08:55:00|2044|2043|2045|2043|2045|2044|2043|2043|2957
1593766800000|2020-07-03 09:00:00|2046|2044|2046|2044|2048|2047|2045|2043|5115
1593767100000|2020-07-03 09:05:00|2045|2043|2045|2042|2045|2045|2044|2041|461
1593767400000|2020-07-03 09:10:00|2044|2041|2044|2041|2045|2043|2042|2040|2438
1593767700000|2020-07-03 09:15:00|2045|2042|2048|2045|2048|2045|2045|2042|3160
1593768000000|2020-07-03 09:20:00|2047|2044|2042|2039|2047|2044|2042|2039|799
1593768300000|2020-07-03 09:25:00|2041|2040|2041|2038|2044|2043|2040|2038|5932
1593768600000|2020-07-03 09:30:00|2040|2037|2040|2037|2040|2037|2039|2036|320
1593768900000|2020-07-03 09:35:00|2039|2038|2040|2037|2041|2040|2038|2035|4884
1593769200000|2020-07-03 09:40:00|2041|2038|2033|2031|2041|2039|2033|2031|5922
1593769500000|2020-07-03 09:45:00|2034|2032|2034|2031|2036|2034|2033|2030|4993
1593769800000|2020-07-03 09:50:00|2033|2032|2033|2030|2036|2034|2032|2030|2787
1593770100000|2020-07-03 09:55:00|2032|2029|2033|2030|2033|2031|2031|2027|5656
1593770400000|2020-07-03 10:00:00|2032|2031|2018|2015|2032|2031|2018|2015|18240
1593770700000|2020-07-03 10:05:00|2017|2014|2017|2014|2021|2019|2017|2014|4352
1593771000000|2020-07-03 10:10:00|2016|2015|2019|2017|2022|2020|2016|2014|7613
1593771300000|2020-07-03 10:15:00|2020|2018|2019|2015|2022|2019|2019|2015|2422
1593771600000|2020-07-03 10:20:00|2018|2014|2014|2011|2018|2014|2014|2010|908
1593771900000|2020-07-03 10:25:00|2013|2012|2016|2014|2016|2015|2013|2011|6472
1593772200000|2020-07-03 10:30:00|2015|2013|2016|2014|2019|2017|2015|2013|4000
1593772500000|2020-07-03 10:35:00|2017|2015|2024|2022|2024|2022|2016|2013|7977
1593772800000|2020-07-03 10:40:00|2025|2023|2026|2025|2028|2026|2024|2023|3644
1593773100000|2020-07-03 10:45:00|2027|2026|2027|2025|2027|2026|2024|2022|6603
1593773400000|2020-07-03 10:50:00|2028|2026|2025|2022|2028|2027|2024|2022|2712
1593773700000|2020-07-03 10:55:00|2024|2023|2025|2023|2025|2024|2024|2022|1556
1593774000000|2020-07-03 11:00:00|2024|2022|2022|2019|2026|2023|2021|2019|4421
1593774300000|2020-07-03 11:05:00|2023|2020|2022|2020|2024|2023|2022|2020|3290
1593774600000|2020-07-03 11:10:00|2023|2021|2023|2020|2026|2024|2023|2020|6405
1593774900000|2020-07-03 11:15:00|2022|2021|2026|2024|2027|2024|2022|2021|2523
1593775200000|2020-07-03 11:20:00|2027|2025|2024|2022|2027|2025|2023|2021|4996
1593775500000|2020-07-03 11:25:00|2025|2023|2027|2025|2027|2026|2025|2023|1701
1593775800000|2020-07-03 11:30:00|2026|2026|2031|2029|2034|2033|2025|2023|8767
1593776100000|2020-07-03 11:35:00|2030|2030|2032|2030|2032|2030|2030|2029|1993
1593776400000|2020-07-03 11:40:00|2033|2031|2030|2028|2033|2031|2030|2028|3436
1593776700000|2020-07-03 11:45:00|2029|2027|2032|2030|2033|2031|2027|2025|5575
1593777000000|2020-07-03 11:50:00|2031|2029|2032|2030|2032|2030|2029|2028|1516
1593777300000|2020-07-03 11:55:00|2031|2029|2029|2027|2031|2029|2029|2027|1305
1593777600000|2020-07-03 12:00:00|2028|2026|2026|2023|2028|2026|2026|2023|5662
1593777900000|2020-07-03 12:05:00|2025|2022|2023|2021|2026|2023|2021|2019|10368
1593778200000|2020-07-03 12:10:00|2022|2020|2019|2017|2023|2022|2019|2017|6748
1593778500000|2020-07-03 12:15:00|2020|2018|2023|2021|2024|2022|2020|2017|6041
1593778800000|2020-07-03 12:20:00|2022|2022|2025|2023|2025|2024|2022|2021|15142
1593779100000|2020-07-03 12:25:00|2026|2024|2027|2025|2027|2026|2025|2023|5891
1593779400000|2020-07-03 12:30:00|2028|2026|2027|2024|2030|2028|2026|2023|5646
1593779700000|2020-07-03 12:35:00|2026|2023|2023|2022|2026|2023|2023|2022|1810
1593780000000|2020-07-03 12:40:00|2022|2020|2021|2019|2023|2022|2021|2019|1523
1593780300000|2020-07-03 12:45:00|2022|2020|2018|2016|2022|2020|2018|2016|5408
1593780600000|2020-07-03 12:50:00|2019|2017|2024|2022|2026|2024|2019|2017|7875
1593780900000|2020-07-03 12:55:00|2023|2020|2025|2023|2025|2024|2022|2020|8751
1593781200000|2020-07-03 13:00:00|2024|2024|2022|2020|2024|2024|2021|2020|3804
1593781500000|2020-07-03 13:05:00|2021|2019|2020|2018|2021|2020|2020|2018|3163
1593781800000|2020-07-03 13:10:00|2019|2016|2018|2016|2020|2018|2017|2016|3160
1593782100000|2020-07-03 13:15:00|2019|2017|2019|2017|2021|2020|2017|2016|18800
1593782400000|2020-07-03 13:20:00|||||||||335
1593782700000|2020-07-03 13:25:00|2018|2016|2020|2018|2021|2020|2017|2016|27742
1593783000000|2020-07-03 13:30:00|2019|2017|2009|2006|2019|2018|2008|2005|5367
1593783300000|2020-07-03 13:35:00|2010|2007|2006|2003|2011|2009|2005|2002|6910
1593783600000|2020-07-03 13:40:00|2005|2004|2010|2008|2011|2008|2005|2004|10234
1593783900000|2020-07-03 13:45:00|2009|2007|2005|2003|2010|2008|2004|2003|6053
1593784200000|2020-07-03 13:50:00|2004|2004|2009|2006|2009|2007|2004|2003|10947
1593784500000|2020-07-03 13:55:00|2008|2007|2009|2007|2009|2007|2006|2004|8581
1593784800000|2020-07-03 14:00:00|2008|2006|2008|2005|2008|2007|2006|2004|2228
1593785100000|2020-07-03 14:05:00|2007|2006|2007|2005|2008|2006|2006|2003|3688
1593785400000|2020-07-03 14:10:00|2006|2004|2005|2003|2006|2004|2003|2002|7436
1593785700000|2020-07-03 14:15:00|2004|2002|2004|2003|2004|2003|2002|2001|2244
1593786000000|2020-07-03 14:20:00|2005|2004|2003|2001|2005|2004|2002|2000|4521
1593786300000|2020-07-03 14:25:00|2002|2002|2003|2002|2003|2002|2002|2001|3425
1593786600000|2020-07-03 14:30:00|2004|2003|2005|2003|2008|2007|2004|2002|17331
1593786900000|2020-07-03 14:35:00|2004|2002|1997|1995.5|2004|2003|1995.5|1993|10647
1593787200000|2020-07-03 14:40:00|1997.5|1996|1999|1997.5|1999.5|1998.5|1997|1995.5|3273
1593787500000|2020-07-03 14:45:00|1999.5|1998|2003|2001|2003|2001|1999.5|1998|5036
1593787800000|2020-07-03 14:50:00|2002|2000|1999|1997.5|2002|2000|1999|1997.5|4343
1593788100000|2020-07-03 14:55:00|1999.5|1998|2002|2001|2002|2001|1999|1997|13983
1593788400000|2020-07-03 15:00:00|2001|2000|1997|1996|2001|2000|1997|1996|8456
1593788700000|2020-07-03 15:05:00|1996.5|1995.5|1999|1998|2000|1999.5|1996.5|1995.5|7494
1593789000000|2020-07-03 15:10:00|1998.5|1997.5|1996|1995.5|1998.5|1997.5|1995|1994.5|7550
1593789300000|2020-07-03 15:15:00|1996.5|1996|1997|1995|1999|1998.5|1995.5|1995|38285
1593789600000|2020-07-03 15:20:00|1996|1994.5|1995|1994|1996|1995|1992.5|1991.5|22253
1593789900000|2020-07-03 15:25:00|1994.5|1993.5|1997.5|1995.5|1997.5|1996|1994.5|1993.5|27187
1594018800000|2020-07-06 07:00:00|2044|2031|2013|2002|2046|2041|2012|2002|14773
1594019100000|2020-07-06 07:05:00|2012|2003|1996.5|1993|2017|2013|1996|1990.5|11977
1594019400000|2020-07-06 07:10:00|1997|1993.5|1995.5|1993.5|2007|2000|1989|1987.5|19717
1594019700000|2020-07-06 07:15:00|1995|1992|2003|1998|2004|2001|1992|1990|21270
1594020000000|2020-07-06 07:20:00|2002|1998.5|1997|1995|2002|1998.5|1994|1992|17297
1594020300000|2020-07-06 07:25:00|1998|1995.5|1999.5|1996.5|2001|1997.5|1992|1991|12726
1594020600000|2020-07-06 07:30:00|1999|1996|2005|2003|2006|2004|1997|1994|6965
1594020900000|2020-07-06 07:35:00|2006|2002|2006|2004|2009|2006|2003|2001|10675
1594021200000|2020-07-06 07:40:00|2007|2005|2009|2006|2010|2008|2005|2004|9325
1594021500000|2020-07-06 07:45:00|2010|2007|2006|2003|2010|2008|2002|2000|4148
1594021800000|2020-07-06 07:50:00|2008|2007|2007|2005|2009|2007|2005|2003|1849
1594022100000|2020-07-06 07:55:00|2006|2004|2007|2004|2008|2006|2005|2002|4961
1594022400000|2020-07-06 08:00:00|2008|2005|2013|2010|2013|2010|2008|2005|2249
1594022700000|2020-07-06 08:05:00|2014|2011|2013|2009|2015|2013|2010|2008|4842
1594023000000|2020-07-06 08:10:00|2012|2010|2009|2007|2012|2010|2005|2002|5668
1594023300000|2020-07-06 08:15:00|2011|2008|2015|2013|2017|2014|2007|2005|14599
1594023600000|2020-07-06 08:20:00|2014|2012|2016|2013|2018|2015|2013|2010|3375
1594023900000|2020-07-06 08:25:00|2015|2012|2013|2010|2015|2012|2013|2010|987
1594024200000|2020-07-06 08:30:00|2014|2011|2016|2014|2016|2014|2012|2010|5110
1594024500000|2020-07-06 08:35:00|2017|2015|2016|2014|2017|2015|2015|2013|6106
1594024800000|2020-07-06 08:40:00|2015|2015|2015|2013|2018|2016|2013|2012|4085
1594025100000|2020-07-06 08:45:00|2014|2012|2017|2015|2017|2015|2014|2012|4146
1594025400000|2020-07-06 08:50:00|2018|2016|2016|2014|2018|2016|2013|2011|2459
1594025700000|2020-07-06 08:55:00|2015|2015|2015|2012|2015|2015|2014|2011|1368
1594026000000|2020-07-06 09:00:00||2013||2013||2013||2013|719
1594026300000|2020-07-06 09:05:00|2014|2014|2013|2011|2015|2014|2010|2008|15159
1594026600000|2020-07-06 09:10:00|2012|2010|2014|2011|2015|2013|2010|2007|14018
1594026900000|2020-07-06 09:15:00|2013|2012|2013|2011|2014|2012|2011|2009|3771
1594027200000|2020-07-06 09:20:00|2014|2012|2014|2012|2014|2013|2013|2011|1107
1594027500000|2020-07-06 09:25:00|2015|2011|2017|2015|2017|2016|2014|2011|20459
1594027800000|2020-07-06 09:30:00|2018|2016|2021|2019|2022|2021|2018|2016|5404
1594028100000|2020-07-06 09:35:00|2020|2020|2020|2018|2022|2020|2018|2017|4767
1594028400000|2020-07-06 09:40:00|2021|2019|2021|2019|2021|2019|2021|2019|785
1594028700000|2020-07-06 09:45:00|2022|2020|2019|2017|2022|2020|2019|2017|6502
1594029000000|2020-07-06 09:50:00|2020|2018|2019|2018|2020|2018|2019|2018|2503
1594029300000|2020-07-06 09:55:00|2020|2017|2019|2018|2020|2019|2019|2017|2453
1594029600000|2020-07-06 10:00:00|2018|2017|2017|2016|2019|2017|2016|2015|4793
1594029900000|2020-07-06 10:05:00|2016|2015|2017|2016|2019|2017|2015|2013|6088
1594030200000|2020-07-06 10:10:00|2018|2017|2017|2015|2019|2017|2017|2015|1841
1594030500000|2020-07-06 10:15:00|2018|2016|2017|2015|2020|2017|2016|2014|6457
1594030800000|2020-07-06 10:20:00|2016|2014|2017|2015|2017|2016|2016|2014|1496
1594031100000|2020-07-06 10:25:00|2018|2016|2024|2022|2024|2023|2017|2016|2304
1594031400000|2020-07-06 10:30:00|2023|2021|2020|2018|2023|2022|2018|2016|4656
1594031700000|2020-07-06 10:35:00|2021|2019|2023|2021|2024|2022|2021|2019|2193
1594032000000|2020-07-06 10:40:00|2022|2020|2022|2020|2022|2021|2021|2020|2525
1594032300000|2020-07-06 10:45:00|2023|2021|2023|2020|2023|2021|2021|2019|6155
1594032600000|2020-07-06 10:50:00|2022|2019|2019|2018|2022|2020|2017|2016|11326
1594032900000|2020-07-06 10:55:00|2020|2017|2020|2018|2021|2019|2018|2017|5140
1594033200000|2020-07-06 11:00:00|2019|2015|2017|2014|2019|2017|2016|2013|3376
1594033500000|2020-07-06 11:05:00|2018|2015|2015|2013|2018|2016|2015|2013|4537
1594033800000|2020-07-06 11:10:00|2014|2012|2015|2013|2016|2015|2014|2012|1563
1594034100000|2020-07-06 11:15:00|2016|2014|2015|2012|2016|2015|2013|2012|2583
1594034400000|2020-07-06 11:20:00|2014|2011|2012|2010|2014|2011|2011|2009|2519
1594034700000|2020-07-06 11:25:00|2011|2009|2013|2011|2014|2012|2010|2009|2732
1594035000000|2020-07-06 11:30:00|2014|2012|2014|2013|2015|2013|2014|2012|885
1594035300000|2020-07-06 11:35:00|2015|2014|2016|2014|2016|2014|2013|2012|2814
1594035600000|2020-07-06 11:40:00|2015|2015|2016|2014|2016|2015|2015|2014|2429
1594035900000|2020-07-06 11:45:00|2015|2015|2015|2012|2016|2015|2014|2012|3328
1594036200000|2020-07-06 11:50:00|2014|2011|2012|2010|2014|2011|2011|2010|1327
1594036500000|2020-07-06 11:55:00|2011|2009|2009|2007|2012|2009|2008|2007|3336
1594036800000|2020-07-06 12:00:00|2010|2008|2012|2010|2013|2011|2010|2008|9282
1594037100000|2020-07-06 12:05:00|2013|2011|2013|2011|2013|2011|2012|2010|1088
1594037400000|2020-07-06 12:10:00|2012|2010|2014|2012|2014|2012|2011|2010|2137
1594037700000|2020-07-06 12:15:00|2015|2013|2015|2013|2016|2014|2014|2012|2206
1594038000000|2020-07-06 12:20:00|2014|2012|2015|2013|2015|2013|2014|2012|984
1594038300000|2020-07-06 12:25:00|2016|2014|2015|2013|2017|2015|2015|2013|3670
1594038600000|2020-07-06 12:30:00|2016|2014|2014|2012|2016|2015|2013|2012|3299
1594038900000|2020-07-06 12:35:00|2015|2013|2016|2014|2017|2016|2015|2013|2006
1594039200000|2020-07-06 12:40:00|2017|2015|2015|2013|2017|2015|2013|2011|7473
1594039500000|2020-07-06 12:45:00|2014|2014|2019|2016|2023|2020|2014|2014|452955
1594039800000|2020-07-06 12:50:00|2018|2015|2013|2011|2018|2015|2013|2011|4312
1594040100000|2020-07-06 12:55:00|2012|2010|2011|2009|2012|2010|2010|2009|1616
1594040400000|2020-07-06 13:00:00|2012|2010|2013|2012|2015|2013|2012|2010|6265
1594040700000|2020-07-06 13:05:00|2012|2011|2008|2006|2012|2011|2007|2004|3171
1594041000000|2020-07-06 13:10:00|2007|2007|2007|2005|2008|2007|2006|2004|3324
1594041300000|2020-07-06 13:15:00|2006|2006|2004|2001|2007|2006|2003|2001|6451
1594041600000|2020-07-06 13:20:00|2005|2002|2005|2003|2005|2004|2004|2001|4034
1594041900000|2020-07-06 13:25:00|2006|2004|2008|2007|2008|2007|2005|2003|4009
1594042200000|2020-07-06 13:30:00|2009|2008|2014|2012|2015|2013|2009|2007|5801
1594042500000|2020-07-06 13:35:00|2013|2011|2010|2008|2013|2012|2009|2007|2493
1594042800000|2020-07-06 13:40:00|2011|2009|2008|2006|2014|2012|2008|2006|8065
1594043100000|2020-07-06 13:45:00|2007|2005|2005|2004|2008|2005|2005|2004|1636
1594043400000|2020-07-06 13:50:00|2006|2005|2008|2006|2008|2006|2005|2004|3083
1594043700000|2020-07-06 13:55:00|2009|2007|2011|2010|2011|2010|2009|2007|4273
1594044000000|2020-07-06 14:00:00|2013|2011|2016|2014|2017|2015|2008|2007|12268
1594044300000|2020-07-06 14:05:00|2015|2013|2015|2013|2019|2017|2015|2013|6203
1594044600000|2020-07-06 14:10:00|2014|2012|2017|2014|2018|2016|2013|2011|5083
1594044900000|2020-07-06 14:15:00|2018|2015|2021|2018|2022|2020|2017|2015|7609
1594045200000|2020-07-06 14:20:00|2022|2019|2025|2023|2025|2023|2022|2019|3944
1594045500000|2020-07-06 14:25:00|2024|2024|2028|2026|2032|2031|2024|2023|18854
1594045800000|2020-07-06 14:30:00|2027|2024|2026|2024|2028|2026|2025|2024|9366
1594046100000|2020-07-06 14:35:00|2027|2025|2026|2024|2029|2027|2026|2024|4151
1594046400000|2020-07-06 14:40:00|2027|2025|2030|2028|2031|2030|2026|2024|28927
1594046700000|2020-07-06 14:45:00|2031|2030|2029|2027|2031|2030|2028|2026|5235
1594047000000|2020-07-06 14:50:00|2028|2026|2030|2028|2030|2028|2027|2026|5218
1594047300000|2020-07-06 14:55:00|2031|2029|2037|2035|2037|2035|2030|2029|15453
1594047600000|2020-07-06 15:00:00|2036|2034|2030|2028|2037|2035|2029|2028|14150
1594047900000|2020-07-06 15:05:00|2029|2027|2020|2019|2030|2028|2018|2017|35843
1594048200000|2020-07-06 15:10:00|2021|2020|2021|2019|2022|2020|2019|2018|9372
1594048500000|2020-07-06 15:15:00|2022|2020|2023|2021|2026|2025|2021|2020|17715
1594048800000|2020-07-06 15:20:00|2022|2022|2025|2023|2027|2026|2022|2022|20960
1594049100000|2020-07-06 15:25:00|2024|2024|2026|2023|2028|2026|2022|2021|42362
1594105200000|2020-07-07 07:00:00|2048|2027|2042|2031|2076|2070|2030|2022|28736
1594105500000|2020-07-07 07:05:00|2041|2032|2027|2020|2053|2047|2022|2013|6580
1594105800000|2020-07-07 07:10:00|2029|2021|2032|2027|2035|2034|2029|2021|3669
1594106100000|2020-07-07 07:15:00|2031|2026|2034|2029|2036|2029|2024|2021|1881
1594106400000|2020-07-07 07:20:00|2033|2028|2026|2023|2033|2028|2026|2023|1541
1594106700000|2020-07-07 07:25:00|2028|2022|2025|2021|2031|2026|2025|2021|3146
1594107000000|2020-07-07 07:30:00|2027|2022|2024|2021|2028|2024|2023|2021|1533
1594107300000|2020-07-07 07:35:00|2023|2020|2022|2020|2027|2023|2022|2019|2676
1594107600000|2020-07-07 07:40:00|2021|2019|2018|2015|2021|2019|2016|2015|2625
1594107900000|2020-07-07 07:45:00|2019|2016|2023|2020|2024|2022|2019|2016|2400
1594108200000|2020-07-07 07:50:00|2022|2019|2023|2021|2023|2022|2021|2018|1502
1594108500000|2020-07-07 07:55:00|2022|2020|2020|2017|2023|2020|2019|2016|2626
1594108800000|2020-07-07 08:00:00|2019|2018|2020|2018|2020|2019|2019|2017|2986
1594109100000|2020-07-07 08:05:00|2019|2017|2016|2013|2019|2017|2014|2012|7050
1594109400000|2020-07-07 08:10:00|2015|2014|2016|2014|2016|2014|2015|2014|301
1594109700000|2020-07-07 08:15:00|2015|2013|2016|2014|2016|2014|2015|2012|2527
1594110000000|2020-07-07 08:20:00|2015|2013|2018|2016|2018|2016|2014|2012|6284
1594110300000|2020-07-07 08:25:00|2017|2017|2022|2020|2022|2020|2017|2015|4182
1594110600000|2020-07-07 08:30:00|2021|2019|2018|2015|2021|2019|2018|2015|808
1594110900000|2020-07-07 08:35:00|2017|2016|2017|2015|2018|2016|2015|2014|1269
1594111200000|2020-07-07 08:40:00|2018|2016|2017|2015|2018|2016|2017|2015|293
1594111500000|2020-07-07 08:45:00|2016|2014|2015|2014|2016|2014|2014|2012|3053
1594111800000|2020-07-07 08:50:00|2016|2013|2014|2011|2018|2016|2014|2011|2281
1594112100000|2020-07-07 08:55:00|2013||2014||2014||2013||808
1594112400000|2020-07-07 09:00:00|2015|2012|2015|2013|2016|2014|2014|2012|3840
1594112700000|2020-07-07 09:05:00|2014|2012|2013|2011|2014|2012|2012|2011|663
1594113000000|2020-07-07 09:10:00|2012|2010|2014|2012|2015|2013|2011|2008|3646
1594113300000|2020-07-07 09:15:00|2013|2011|2010|2009|2013|2011|2010|2009|2017
1594113600000|2020-07-07 09:20:00|2011|2008|2010|2007|2011|2009|2009|2007|4118
1594113900000|2020-07-07 09:25:00|2009|2008|2011|2008|2011|2009|2009|2008|2582
1594114200000|2020-07-07 09:30:00|2012|2009|2016|2013|2016|2014|2012|2009|7378
1594114500000|2020-07-07 09:35:00|2015|2015|2014|2013|2016|2015|2014|2013|2512
1594114800000|2020-07-07 09:40:00|2013|2012|2018|2016|2019|2017|2010|2009|7162
1594115100000|2020-07-07 09:45:00|2017|2015|2010|2009|2017|2015|2010|2007|4081
1594115400000|2020-07-07 09:50:00|2011|2010|2009|2007|2013|2010|2008|2007|4257
1594115700000|2020-07-07 09:55:00|2008|2006|2011|2009|2011|2009|2005|2003|9882
1594116000000|2020-07-07 10:00:00|2012|2010|2012|2010|2015|2013|2011|2009|2412
1594116300000|2020-07-07 10:05:00|2014|2011|2013|2011|2015|2014|2013|2010|1648
1594116600000|2020-07-07 10:10:00|2012|2010|2011|2010|2012|2011|2011|2010|416
1594116900000|2020-07-07 10:15:00|2010|2009|2009|2008|2012|2010|2009|2008|4222
1594117200000|2020-07-07 10:20:00|2008|2007|2010|2008|2010|2008|2007|2005|4584
1594117500000|2020-07-07 10:25:00|2009||2010||2010||2009||430
1594117800000|2020-07-07 10:30:00|2009|2009|2009|2006|2010|2009|2009|2006|797
1594118100000|2020-07-07 10:35:00|2008|2007|2009|2007|2009|2007|2008|2006|690
1594118400000|2020-07-07 10:40:00|2008||2008||2008||2008||784850
1594118700000|2020-07-07 10:45:00|2009|2008|2008|2007|2010|2008|2008|2007|1531
1594119000000|2020-07-07 10:50:00|2007|2006|2005|2004|2009|2007|2005|2004|3459
1594119300000|2020-07-07 10:55:00|2004|2003|2006|2003|2007|2005|2004|2002|4677
1594119600000|2020-07-07 11:00:00|2010|2000|2004|2002|2010|2005|2004|2000|2306
1594119900000|2020-07-07 11:05:00|2002|2001|2001|1999.5|2002|2001|2001|1999.5|776
1594120200000|2020-07-07 11:10:00|2002|2000|2001|1999.5|2003|2001|2001|1999.5|2275
1594120500000|2020-07-07 11:15:00|2002|2000|2002|2000|2003|2001|2001|1999.5|4939
1594120800000|2020-07-07 11:20:00|2001|1999.5|2002|1999.5|2002|2000|1999|1998|2798
1594121100000|2020-07-07 11:25:00|2001|1999|1999.5|1998|2001|1999|1999.5|1998|1726
1594121400000|2020-07-07 11:30:00|2000|1998.5|2002|2000|2002|2000|2000|1998.5|3417
1594121700000|2020-07-07 11:35:00|2001|1999.5|1997|1996|2001|1999.5|1995.5|1995|3822
1594122000000|2020-07-07 11:40:00|1997.5|1996.5|1996.5|1995.5|1998|1996.5|1996.5|1995.5|892
1594122300000|2020-07-07 11:45:00|1997|1996|2003|2001|2004|2002|1996.5|1995.5|6820
1594122600000|2020-07-07 11:50:00|2002|2000|1997|1995.5|2002|2000|1997|1995|2513
1594122900000|2020-07-07 11:55:00|1996.5|1996|1996.5|1995.5|1998|1997|1996|1995.5|3146
1594123200000|2020-07-07 12:00:00|1997|1996|1999|1997.5|1999|1998|1993.5|1992|11066
1594123500000|2020-07-07 12:05:00|1998.5|1997|2003|2001|2003|2002|1997|1996|6752
1594123800000|2020-07-07 12:10:00|2002|2002|2006|2004|2009|2006|2002|2002|3398
1594124100000|2020-07-07 12:15:00|||||||||1317
1594124400000|2020-07-07 12:20:00|2005|2003|2004|2003|2005|2004|2004|2003|1117
1594124700000|2020-07-07 12:25:00|2003|2002|2001|1998|2003|2002|1999.5|1998|5426
1594125000000|2020-07-07 12:30:00|2002|1998.5|1997|1995|2002|2000|1996|1995|3121
1594125300000|2020-07-07 12:35:00|1996.5|1995.5|2001|1998.5|2001|1998.5|1996|1995|3922
1594125600000|2020-07-07 12:40:00|2002|1999|2001|1999.5|2003|2001|2001|1999|1899
1594125900000|2020-07-07 12:45:00|2000|1999|2001|1998.5|2001|1999|1999.5|1998|752
1594126200000|2020-07-07 12:50:00|2000|1999|2001|1999|2001|1999.5|2000|1999|340
1594126500000|2020-07-07 12:55:00|2000|1998.5|1998.5|1998|2001|1998.5|1998.5|1997|2802
1594126800000|2020-07-07 13:00:00|1999|1997|1999.5|1998.5|2001|1999.5|1998.5|1997|3921
1594127100000|2020-07-07 13:05:00|2000|1999|1998|1997.5|2001|2000|1995|1994|9029
1594127400000|2020-07-07 13:10:00|1998.5|1998|2001|1998|2003|2000|1998.5|1998|2966
1594127700000|2020-07-07 13:15:00|2000|1998.5|2000|1998.5|2001|2000|2000|1998.5|3257
1594128000000|2020-07-07 13:20:00|1999.5|1999|2001|1999.5|2001|1999.5|1999.5|1998.5|13116
1594128300000|2020-07-07 13:25:00|2002|2000|2003|2002|2003|2002|2002|2000|4370
1594128600000|2020-07-07 13:30:00|2004|2003|2008|2006|2010|2008|2004|2002|5228
1594128900000|2020-07-07 13:35:00|2007|2005|2002|2000|2007|2005|1999.5|1999|13549
1594129200000|2020-07-07 13:40:00|2001|2001|2009|2007|2012|2011|2001|2001|11963
1594129500000|2020-07-07 13:45:00|2010|2008|2008|2006|2011|2009|2007|2006|2697
1594129800000|2020-07-07 13:50:00|2009|2007|2015|2013|2015|2013|2009|2007|5177
1594130100000|2020-07-07 13:55:00|2014|2012|2010|2008|2015|2014|2009|2008|4781
1594130400000|2020-07-07 14:00:00|2009|2007|2008|2007|2012|2010|2008|2006|10265
1594130700000|2020-07-07 14:05:00|2007|2006|2010|2008|2010|2009|2007|2006|4182
1594131000000|2020-07-07 14:10:00|2009|2007|2009|2007|2010|2009|2007|2005|7534
1594131300000|2020-07-07 14:15:00|2008|2006|2011|2009|2011|2009|2007|2006|8023
1594131600000|2020-07-07 14:20:00|2010|2008|2010|2008|2010|2009|2009|2007|2872
1594131900000|2020-07-07 14:25:00|2011|2009|2015|2013|2015|2014|2009|2007|9825
1594132200000|2020-07-07 14:30:00|2016|2014|2016|2014|2018|2017|2016|2013|10900
1594132500000|2020-07-07 14:35:00|2015|2015|2013|2011|2016|2015|2012|2010|4873
1594132800000|2020-07-07 14:40:00|2012|2010|2019|2018|2019|2018|2011|2010|19783
1594133100000|2020-07-07 14:45:00|2018|2017|2018|2016|2019|2018|2016|2014|8112
1594133400000|2020-07-07 14:50:00|2017|2015|2019|2017|2021|2020|2017|2015|7872
1594133700000|2020-07-07 14:55:00|2018|2018|2017|2015|2019|2018|2016|2015|9155
1594134000000|2020-07-07 15:00:00|2016|2014|2016|2015|2018|2017|2014|2013|15750
1594134300000|2020-07-07 15:05:00|2015|2014|2014|2013|2016|2015|2014|2013|7342
1594134600000|2020-07-07 15:10:00|2015|2014|2021|2019|2021|2020|2014|2012|10927
1594134900000|2020-07-07 15:15:00|2020|2018|2021|2019|2021|2020|2019|2018|6346
1594135200000|2020-07-07 15:20:00|2020|2020|2021|2020|2021|2020|2019|2018|19189
1594135500000|2020-07-07 15:25:00|2020|2019|2022|2019|2023|2022|2020|2019|22121
1594191600000|2020-07-08 07:00:00|2020|2011|2014|2003|2020|2012|1987|1980.5|18963
1594191900000|2020-07-08 07:05:00|2013|2004|2007|1998.5|2017|2010|2003|1994|4688
1594192200000|2020-07-08 07:10:00|2006|1999|2013|2008|2015|2009|2005|1999|6922
1594192500000|2020-07-08 07:15:00|2012|2009|2007|2004|2012|2009|1999|1996.5|15228
1594192800000|2020-07-08 07:20:00|2009|2005|2004|2001|2009|2007|2003|2001|7911
1594193100000|2020-07-08 07:25:00|2005|2002|2017|2014|2017|2014|2005|2002|4934
1594193400000|2020-07-08 07:30:00|2016|2013|2012|2010|2016|2013|2010|2008|7209
1594193700000|2020-07-08 07:35:00|2011|2009|2014|2012|2014|2013|2009|2007|7959
1594194000000|2020-07-08 07:40:00|2015|2013|2013|2011|2018|2014|2012|2011|5053
1594194300000|2020-07-08 07:45:00|2014|2012|2020|2018|2021|2020|2014|2011|3406
1594194600000|2020-07-08 07:50:00|2021|2019|2021|2019|2022|2021|2019|2018|6230
1594194900000|2020-07-08 07:55:00|2022|2020|2023|2020|2026|2025|2020|2018|17481
1594195200000|2020-07-08 08:00:00|2024|2021|2027|2026|2030|2027|2024|2021|7690
1594195500000|2020-07-08 08:05:00|2028|2027|2029|2026|2029|2027|2022|2021|7293
1594195800000|2020-07-08 08:10:00|2028|2025|2024|2021|2029|2026|2023|2021|6868
1594196100000|2020-07-08 08:15:00|2023|2022|2029|2027|2029|2027|2022|2020|9761
1594196400000|2020-07-08 08:20:00|2030|2028|2033|2031|2034|2032|2030|2028|3276
1594196700000|2020-07-08 08:25:00|2034|2032|2033|2031|2037|2034|2033|2031|5313
1594197000000|2020-07-08 08:30:00|2034|2032|2038|2036|2038|2037|2034|2031|7282
1594197300000|2020-07-08 08:35:00|2039|2037|2038|2035|2043|2041|2036|2035|5517
1594197600000|2020-07-08 08:40:00|2039|2036|2040|2038|2041|2040|2038|2036|5614
1594197900000|2020-07-08 08:45:00|2039|2039|2045|2042|2046|2044|2039|2039|7239
1594198200000|2020-07-08 08:50:00|2046|2043|2045|2043|2046|2044|2044|2043|2658
1594198500000|2020-07-08 08:55:00|2044|2042|2043|2040|2044|2042|2039|2037|8392
1594198800000|2020-07-08 09:00:00|2044|2041|2042|2040|2045|2043|2042|2040|3525
1594199100000|2020-07-08 09:05:00|2041|2039|2042|2040|2043|2041|2039|2038|7561
1594199400000|2020-07-08 09:10:00|2041|2039|2041|2040|2041|2040|2039|2036|6105
1594199700000|2020-07-08 09:15:00|2040|2039|2039|2036|2042|2041|2037|2036|6488
1594200000000|2020-07-08 09:20:00|2038|2035|2040|2038|2040|2039|2036|2035|6552
1594200300000|2020-07-08 09:25:00|2041|2039|2042|2040|2042|2040|2040|2038|9319
1594200600000|2020-07-08 09:30:00|2041|2041|2040|2038|2041|2041|2038|2036|8601
1594200900000|2020-07-08 09:35:00|2039|2037|2045|2042|2046|2042|2039|2037|6198
1594201200000|2020-07-08 09:40:00|2046|2043|2045|2043|2048|2047|2044|2042|6166
1594201500000|2020-07-08 09:45:00|2044|2042|2044|2042|2044|2043|2043|2042|2392
1594201800000|2020-07-08 09:50:00|2043|2043|2042|2040|2044|2043|2042|2040|2880
1594202100000|2020-07-08 09:55:00|2043|2041|2045|2043|2045|2044|2043|2040|2054
1594202400000|2020-07-08 10:00:00|2046|2044|2047|2045|2047|2046|2046|2043|3266
1594202700000|2020-07-08 10:05:00|2048|2046|2051|2050|2051|2050|2046|2043|7825
1594203000000|2020-07-08 10:10:00|2052|2051|2051|2048|2054|2052|2051|2048|6570
1594203300000|2020-07-08 10:15:00|2050|2049|2043|2041|2050|2049|2042|2041|8803
1594203600000|2020-07-08 10:20:00|2042|2040|2040|2038|2043|2041|2040|2037|2705
1594203900000|2020-07-08 10:25:00|2041|2039|2044|2043|2045|2043|2041|2039|2946
1594204200000|2020-07-08 10:30:00|2045|2044|2049|2046|2049|2047|2044|2043|4063
1594204500000|2020-07-08 10:35:00|2048|2047|2052|2050|2052|2050|2048|2047|4271
1594204800000|2020-07-08 10:40:00|2051|2049|2050|2049|2052|2050|2049|2047|8762
1594205100000|2020-07-08 10:45:00|2049|2048|2051|2050|2051|2050|2048|2047|7823
1594205400000|2020-07-08 10:50:00|2052|2051|2052|2051|2052|2051|2050|2048|3379
1594205700000|2020-07-08 10:55:00|2051|2050|2053|2050|2054|2052|2050|2049|6530
1594206000000|2020-07-08 11:00:00|2051|2048|2046|2044|2054|2053|2046|2044|7768
1594206300000|2020-07-08 11:05:00|2045|2045|2042|2039|2046|2045|2042|2039|3653
1594206600000|2020-07-08 11:10:00|2041|2038|2036|2034|2041|2039|2035|2034|9711
1594206900000|2020-07-08 11:15:00|2037|2035|2036|2035|2037|2035|2035|2034|3348
1594207200000|2020-07-08 11:20:00|2037|2036|2042|2040|2042|2040|2036|2035|3491
1594207500000|2020-07-08 11:25:00|2041|2041|2040|2039|2042|2041|2039|2037|5444
1594207800000|2020-07-08 11:30:00|2041|2040|2042|2041|2043|2042|2041|2040|5748
1594208100000|2020-07-08 11:35:00|2043|2042|2044|2042|2045|2043|2043|2041|3094
1594208400000|2020-07-08 11:40:00|2045|2043|2046|2045|2047|2046|2045|2043|1997
1594208700000|2020-07-08 11:45:00|2045|2044|2046|2044|2047|2046|2045|2044|6280
1594209000000|2020-07-08 11:50:00|2045|2043|2043|2041|2045|2044|2043|2041|5702
1594209300000|2020-07-08 11:55:00|2042|2040|2041|2039|2042|2040|2039|2037|5166
1594209600000|2020-07-08 12:00:00|2040|2040|2041|2039|2044|2042|2039|2037|7816
1594209900000|2020-07-08 12:05:00|2042|2040|2042|2040|2043|2041|2040|2039|5242
1594210200000|2020-07-08 12:10:00|2043|2041|2039|2037|2046|2044|2039|2037|8703
1594210500000|2020-07-08 12:15:00|2038|2036|2039|2037|2040|2038|2037|2036|4627
1594210800000|2020-07-08 12:20:00|2040|2038|2039|2038|2042|2040|2038|2037|6465
1594211100000|2020-07-08 12:25:00|2040|2039|2038|2036|2040|2039|2037|2036|6835
1594211400000|2020-07-08 12:30:00|2039|2037|2038|2036|2041|2040|2036|2035|11932
1594211700000|2020-07-08 12:35:00|2037|2037|2044|2042|2046|2045|2037|2037|10198
1594212000000|2020-07-08 12:40:00|2043|2041|2042|2041|2043|2042|2042|2041|2527
1594212300000|2020-07-08 12:45:00|2041|2040|2041|2039|2043|2042|2040|2039|7631
1594212600000|2020-07-08 12:50:00|2040|2040|2042|2040|2043|2041|2040|2039|6009
1594212900000|2020-07-08 12:55:00|2041|2039|2038|2037|2041|2040|2038|2037|6815
1594213200000|2020-07-08 13:00:00|2039|2038|2037|2034|2039|2038|2035|2033|5858
1594213500000|2020-07-08 13:05:00|2036|2033|2039|2038|2039|2038|2034|2033|8713
1594213800000|2020-07-08 13:10:00|2038|2037|2039|2037|2041|2040|2038|2035|5808
1594214100000|2020-07-08 13:15:00|2038|2038|2040|2038|2040|2039|2037|2036|6908
1594214400000|2020-07-08 13:20:00|2039|2037|2038|2037|2040|2038|2038|2036|5328
1594214700000|2020-07-08 13:25:00|2037|2036|2037|2036|2039|2038|2036|2035|8317
1594215000000|2020-07-08 13:30:00|2036|2035|2038|2036|2038|2037|2032|2031|12105
1594215300000|2020-07-08 13:35:00|2037|2035|2037|2035|2038|2036|2034|2032|7235
1594215600000|2020-07-08 13:40:00|2036|2034|2036|2033|2041|2040|2035|2033|5913
1594215900000|2020-07-08 13:45:00|2035|2032|2040|2038|2041|2039|2033|2031|7424
1594216200000|2020-07-08 13:50:00|2039|2037|2036|2035|2040|2037|2034|2033|10469
1594216500000|2020-07-08 13:55:00|2035|2034|2038|2036|2038|2036|2033|2031|12869
1594216800000|2020-07-08 14:00:00|2037|2035|2035|2034|2038|2036|2035|2033|7847
1594217100000|2020-07-08 14:05:00|2034|2033|2035|2033|2037|2036|2034|2032|9020
1594217400000|2020-07-08 14:10:00|2036|2034|2036|2034|2036|2035|2033|2032|10946
1594217700000|2020-07-08 14:15:00|2037|2035|2033|2031|2037|2035|2033|2031|6029
1594218000000|2020-07-08 14:20:00|2032|2030|2031|2030|2033|2032|2030|2029|15871
1594218300000|2020-07-08 14:25:00|2030|2029|2031|2029|2031|2030|2028|2026|8797
1594218600000|2020-07-08 14:30:00|2032|2030|2030|2029|2034|2032|2030|2029|7261
1594218900000|2020-07-08 14:35:00|2031|2030|2030|2029|2032|2030|2029|2028|10694
1594219200000|2020-07-08 14:40:00|2031|2030|2033|2032|2033|2032|2031|2029|8514
1594219500000|2020-07-08 14:45:00|2034|2033|2042|2040|2043|2041|2034|2033|13077
1594219800000|2020-07-08 14:50:00|2041|2041|2043|2042|2046|2044|2040|2039|10960
1594220100000|2020-07-08 14:55:00|2044|2043|2037|2036|2044|2043|2037|2036|14657
1594220400000|2020-07-08 15:00:00|2036|2035|2036|2035|2037|2036|2035|2034|14802
1594220700000|2020-07-08 15:05:00|2035|2034|2036|2034|2037|2036|2034|2033|22922
1594221000000|2020-07-08 15:10:00|2035|2033|2036|2034|2036|2035|2034|2033|33873
1594221300000|2020-07-08 15:15:00|2035|2033|2036|2034|2036|2035|2034|2033|15591
1594221600000|2020-07-08 15:20:00|2035|2033|2033|2032|2036|2035|2033|2032|32589
1594221900000|2020-07-08 15:25:00|2032|2031|2034|2032|2036|2035|2032|2031|44203
1594278000000|2020-07-09 07:00:00|2059|2053|2043|2039|2059|2055|2031|2026|18086
1594278300000|2020-07-09 07:05:00|2042|2040|2030|2027|2043|2040|2026|2022|11510
1594278600000|2020-07-09 07:10:00|2032|2028|2040|2037|2046|2041|2032|2028|5274
1594278900000|2020-07-09 07:15:00|2039|2038|2036|2033|2048|2046|2036|2033|10888
1594279200000|2020-07-09 07:20:00|2035|2034|2033|2029|2038|2036|2032|2029|9252
1594279500000|2020-07-09 07:25:00|2034|2030|2032|2029|2037|2035|2031|2029|4144
1594279800000|2020-07-09 07:30:00|2031|2028|2026|2024|2031|2029|2026|2024|14778
1594280100000|2020-07-09 07:35:00|2025|2025|2036|2034|2038|2036|2025|2024|13559
1594280400000|2020-07-09 07:40:00|2035|2033|2032|2029|2035|2033|2030|2028|2793
1594280700000|2020-07-09 07:45:00|2031|2028|2016|2012|2031|2028|2015|2012|56918
1594281000000|2020-07-09 07:50:00|2017|2013|2016|2013|2019|2015|2013|2011|9685
1594281300000|2020-07-09 07:55:00|2015|2012|2016|2012|2017|2016|2011|2008|5739
1594281600000|2020-07-09 08:00:00|2015|2013|2015|2012|2019|2015|2013|2011|4452
1594281900000|2020-07-09 08:05:00|2014|2013|2015|2013|2018|2016|2013|2012|5362
1594282200000|2020-07-09 08:10:00|2016|2014|2013|2012|2019|2017|2012|2011|6387
1594282500000|2020-07-09 08:15:00|2012|2011|2011|2009|2014|2012|2011|2009|9894
1594282800000|2020-07-09 08:20:00|2010|2008|2008|2005|2010|2008|2007|2005|10927
1594283100000|2020-07-09 08:25:00|2010|2006|2011|2009|2011|2009|2010|2006|4803
1594283400000|2020-07-09 08:30:00|2012|2010|2013|2010|2014|2011|2008|2006|8295
1594283700000|2020-07-09 08:35:00|2014|2011|2011|2009|2014|2011|2010|2009|2099
1594284000000|2020-07-09 08:40:00|2012|2010|2009|2007|2013|2011|2009|2007|3303
1594284300000|2020-07-09 08:45:00|2008|2006|2012|2010|2012|2010|2008|2006|2221
1594284600000|2020-07-09 08:50:00|2011|2009|2005|2003|2011|2009|2005|2003|3407
1594284900000|2020-07-09 08:55:00|2006|2004|2003|2000|2006|2005|2002|2000|7798
1594285200000|2020-07-09 09:00:00|2002|1999.5|2006|2004|2008|2005|1999|1997|12176
1594285500000|2020-07-09 09:05:00|2005|2003|2005|2003|2008|2006|2005|2002|3159
1594285800000|2020-07-09 09:10:00|2004|2004|2001|1999.5|2005|2004|2001|1999.5|5219
1594286100000|2020-07-09 09:15:00|2002|2000|1999.5|1998.5|2003|2002|1999.5|1997.5|5932
1594286400000|2020-07-09 09:20:00|2000|1998|1995|1993|2000|1999.5|1994.5|1991.5|10362
1594286700000|2020-07-09 09:25:00|1994.5|1992.5|1992|1990.5|1994.5|1993|1991.5|1990|5926
1594287000000|2020-07-09 09:30:00|1992.5|1990|1998.5|1997|1999.5|1997|1992|1990|13663
1594287300000|2020-07-09 09:35:00|1999|1996.5|1992.5|1991.5|1999|1996.5|1992.5|1991.5|12992
1594287600000|2020-07-09 09:40:00|1993|1992|1996.5|1995|1996.5|1995|1991.5|1991|12976
1594287900000|2020-07-09 09:45:00|1996|1995.5|1994|1992.5|1996|1995.5|1992.5|1992|9010
1594288200000|2020-07-09 09:50:00|1993.5|1993|1994|1993|1994.5|1994|1993|1992|7754
1594288500000|2020-07-09 09:55:00|1993.5|1992.5|1991|1990|1995|1994|1991|1990|9938
1594288800000|2020-07-09 10:00:00|1991.5|1990.5|1991.5|1990.5|1992|1991|1990.5|1990|5573
1594289100000|2020-07-09 10:05:00|1992|1991|1991|1990.5|1992|1991|1989.5|1989|11162
1594289400000|2020-07-09 10:10:00|1991.5|1991|1994|1993|1994.5|1993|1989.5|1987.5|14349
1594289700000|2020-07-09 10:15:00|1993.5|1993.5|2001|1999|2001|2000|1993.5|1993|18118
1594290000000|2020-07-09 10:20:00|2000|1998.5|1997|1996|2000|1999|1996.5|1995.5|8885
1594290300000|2020-07-09 10:25:00|1997.5|1996.5|2001|1999.5|2002|2000|1997|1995.5|7677
1594290600000|2020-07-09 10:30:00|2000|1998.5|1998.5|1997.5|2001|1999|1998.5|1997|5884
1594290900000|2020-07-09 10:35:00|1999|1998|2002|2001|2003|2002|1999|1998|10169
1594291200000|2020-07-09 10:40:00|2001|2000|2001|1999|2003|2002|2000|1999|11354
1594291500000|2020-07-09 10:45:00|2000|1999.5|1999.5|1998.5|2001|1999.5|1999.5|1998.5|3260
1594291800000|2020-07-09 10:50:00|1999|1999|2002|2000|2003|2001|1999|1997.5|8873
1594292100000|2020-07-09 10:55:00|2001|2001|2004|2002|2005|2003|2001|2000|7520
1594292400000|2020-07-09 11:00:00|2003|2003|2001|1999.5|2005|2003|2000|1999.5|7594
1594292700000|2020-07-09 11:05:00|2000|1999|1996.5|1995.5|2001|2000|1996|1995|21174
1594293000000|2020-07-09 11:10:00|1997|1996|2001|2000|2003|2001|1995.5|1995|17370
1594293300000|2020-07-09 11:15:00|2002|2001|2001|1999|2002|2001|2001|1999|8847
1594293600000|2020-07-09 11:20:00|2000|1998.5|2002|2000|2002|2001|1999|1998|8655
1594293900000|2020-07-09 11:25:00|2001|1999.5|2001|2000|2002|2001|2000|1998.5|4670
1594294200000|2020-07-09 11:30:00|2000|1999|2001|2000|2005|2004|1999.5|1999|14139
1594294500000|2020-07-09 11:35:00|2002|2001|2002|2001|2002|2001|2001|2000|3529
1594294800000|2020-07-09 11:40:00|2001|2000|2003|2001|2003|2002|2001|2000|15000
1594295100000|2020-07-09 11:45:00|2002|2000|2002|2001|2002|2001|2002|2000|887
1594295400000|2020-07-09 11:50:00|2001|2000|2003|2002|2003|2002|2000|1999.5|20331
1594295700000|2020-07-09 11:55:00|2002|2001|2001|1999|2002|2001|1999|1998|8343
1594296000000|2020-07-09 12:00:00|2000|1999.5|2003|2001|2003|2002|2000|1999.5|7206
1594296300000|2020-07-09 12:05:00|2002|2000|2002|2001|2002|2001|2001|2000|4309
1594296600000|2020-07-09 12:10:00|2003|2002|2005|2004|2005|2004|2003|2001|10320
1594297200000|2020-07-09 12:20:00|2004|2003|2003|2002|2005|2004|2002|2001|7541
1594297500000|2020-07-09 12:25:00|2004|2003|2003|2001|2004|2003|2001|2000|11563
1594297800000|2020-07-09 12:30:00|2002|2002|2006|2004|2007|2004|2002|2001|15335
1594298100000|2020-07-09 12:35:00|2007|2005|2008|2006|2008|2006|2005|2003|7137
1594298400000|2020-07-09 12:40:00|2009|2007|2014|2013|2015|2013|2009|2006|11294
1594298700000|2020-07-09 12:45:00|2013|2012|2015|2013|2015|2014|2013|2012|12551
1594299000000|2020-07-09 12:50:00|2016|2014|2019|2017|2019|2017|2015|2013|13474
1594299300000|2020-07-09 12:55:00|2018|2018|2020|2019|2020|2019|2018|2018|8799
1594299600000|2020-07-09 13:00:00|2019|2018|2017|2016|2023|2021|2017|2016|8935
1594299900000|2020-07-09 13:05:00|2016|2015|2017|2016|2017|2016|2014|2012|12945
1594300200000|2020-07-09 13:10:00|2018|2017|2016|2014|2018|2017|2015|2013|3083
1594300500000|2020-07-09 13:15:00|2015|2015|2017|2015|2017|2015|2015|2014|3414
1594300800000|2020-07-09 13:20:00|2016|2014|2016|2014|2017|2015|2014|2013|8925
1594301100000|2020-07-09 13:25:00|2015|2013|2013|2011|2015|2013|2013|2011|3526
1594301400000|2020-07-09 13:30:00|2012|2010|2015|2014|2016|2015|2011|2010|7286
1594301700000|2020-07-09 13:35:00|2016|2015|2026|2024|2026|2024|2016|2015|11634
1594302000000|2020-07-09 13:40:00|2027|2025|2022|2021|2029|2028|2022|2021|17709
1594302300000|2020-07-09 13:45:00|2021|2020|2027|2025|2027|2026|2021|2020|21025
1594302600000|2020-07-09 13:50:00|2026|2024|2024|2022|2027|2025|2023|2021|12410
1594302900000|2020-07-09 13:55:00|2025|2023|2022|2021|2028|2026|2022|2021|15070
1594303200000|2020-07-09 14:00:00|2023|2020|2027|2025|2027|2025|2023|2020|7421
1594303500000|2020-07-09 14:05:00|2026|2024|2025|2024|2028|2026|2023|2020|9389
1594303800000|2020-07-09 14:10:00|2026|2025|2029|2027|2029|2028|2025|2023|13799
1594304100000|2020-07-09 14:15:00|2028|2028|2024|2022|2029|2028|2023|2021|13186
1594304400000|2020-07-09 14:20:00|2023|2023|2024|2022|2025|2023|2021|2020|12587
1594304700000|2020-07-09 14:25:00|2025|2023|2020|2018|2026|2024|2020|2018|7018
1594305000000|2020-07-09 14:30:00|2021|2019|2014|2012|2021|2020|2013|2012|8020
1594305300000|2020-07-09 14:35:00|2015|2013|2017|2015|2018|2016|2013|2012|11037
1594305600000|2020-07-09 14:40:00|2016|2014|2015|2013|2018|2017|2014|2013|11690
1594305900000|2020-07-09 14:45:00|2014|2014|2015|2013|2016|2015|2014|2013|7797
1594306200000|2020-07-09 14:50:00|2014|2012|2014|2012|2016|2015|2013|2012|7022
1594306500000|2020-07-09 14:55:00|2013|2011|2008|2006|2014|2012|2008|2006|6464
1594306800000|2020-07-09 15:00:00|2007|2005|2003|2001|2008|2005|2002|2000|26174
1594307100000|2020-07-09 15:05:00|2002|2000|2004|2002|2004|2003|2001|2000|23021
1594307400000|2020-07-09 15:10:00|2003|2003|2005|2003|2005|2004|2003|2001|9042
1594307700000|2020-07-09 15:15:00|2004|2002|1997.5|1995.5|2004|2003|1995|1994.5|70431
1594308000000|2020-07-09 15:20:00|1997|1997|1999.5|1998.5|2002|2001|1996|1995.5|23940
1594308300000|2020-07-09 15:25:00|2000|1999|2002|2000|2003|2002|1999.5|1998.5|16532
1594364400000|2020-07-10 07:00:00|2021|2001|2007|1996.5|2022|2005|1988|1980.5|5069
1594364700000|2020-07-10 07:05:00|2006|1997|2010|2006|2012|2006|2002|1997|4609
1594365000000|2020-07-10 07:10:00|2009|2005|2004|2000|2010|2008|2004|1999.5|4422
1594365300000|2020-07-10 07:15:00|2005|2001|2007|2003|2007|2003|1996|1994|8442
1594365600000|2020-07-10 07:20:00|2006|2005|2006|2003|2009|2007|2005|2002|5914
1594365900000|2020-07-10 07:25:00|2005|2004|2003|1999|2006|2004|2003|1999|2443
1594366200000|2020-07-10 07:30:00|2002|1999.5|2011|2007|2012|2008|2002|1999.5|3273
1594366500000|2020-07-10 07:35:00|2012|2008|2008|2005|2012|2009|2006|2003|1674
1594366800000|2020-07-10 07:40:00|2009|2006|2013|2010|2013|2011|2009|2006|1760
1594367100000|2020-07-10 07:45:00|2014|2011|2015|2013|2015|2013|2014|2011|1018
1594367400000|2020-07-10 07:50:00|2016|2014|2021|2017|2023|2019|2016|2013|1839
1594367700000|2020-07-10 07:55:00|2020|2016|2020|2016|2020|2019|2019|2016|3567
1594368000000|2020-07-10 08:00:00|2019|2017|2020|2017|2022|2020|2019|2016|2636
1594368300000|2020-07-10 08:05:00|2021|2018|2030|2026|2030|2026|2020|2017|3859
1594368600000|2020-07-10 08:10:00|2031|2027|2029|2027|2031|2029|2025|2023|10183
1594368900000|2020-07-10 08:15:00|2030|2028|2025|2023|2030|2029|2024|2022|5344
1594369200000|2020-07-10 08:20:00|2026|2024|2026|2024|2026|2024|2025|2023|695
1594369500000|2020-07-10 08:25:00|2025|2023|2025|2022|2025|2023|2021|2020|3186
1594369800000|2020-07-10 08:30:00|2026|2023|2028|2025|2028|2025|2026|2023|2163
1594370100000|2020-07-10 08:35:00|2027|2024|2026|2023|2027|2024|2024|2023|1188
1594370400000|2020-07-10 08:40:00|2027|2024|2028|2025|2028|2026|2027|2024|1138
1594370700000|2020-07-10 08:45:00|2027|2026|2023|2021|2027|2026|2023|2020|1084
1594371000000|2020-07-10 08:50:00|2022|2020|2022|2020|2023|2021|2020|2019|2256
1594371300000|2020-07-10 08:55:00|2021|2021|2023|2020|2023|2021|2021|2019|1637
1594371600000|2020-07-10 09:00:00|2024|2021|2025|2023|2025|2023|2024|2021|660
1594371900000|2020-07-10 09:05:00|2024|2022|2025|2022|2027|2025|2023|2022|3438
1594372200000|2020-07-10 09:10:00|2024|2021|2025|2022|2025|2023|2022|2021|1138
1594372500000|2020-07-10 09:15:00|2024|2023|2021|2019|2025|2023|2021|2019|4789
1594372800000|2020-07-10 09:20:00|2020|2018|2019|2016|2023|2020|2018|2016|9994
1594373100000|2020-07-10 09:25:00|2018|2015|2019|2016|2019|2017|2017|2015|2723
1594373400000|2020-07-10 09:30:00|2018|2017|2020|2017|2022|2019|2018|2016|3038
1594373700000|2020-07-10 09:35:00|2019|2016|2017|2015|2019|2016|2017|2015|1661
1594374000000|2020-07-10 09:40:00|2018|2016|2023|2020|2023|2020|2018|2015|3489
1594374300000|2020-07-10 09:45:00|2024|2021|2025|2023|2025|2023|2024|2021|681
1594374600000|2020-07-10 09:50:00|2026|2024|2026|2024|2027|2025|2025|2023|1327
1594374900000|2020-07-10 09:55:00|2025|2023|2024|2022|2025|2024|2023|2022|2722
1594375200000|2020-07-10 10:00:00|2023|2021|2019|2017|2023|2021|2019|2017|255227
1594375500000|2020-07-10 10:05:00|2018|2016|2014|2012|2018|2017|2013|2012|5482
1594375800000|2020-07-10 10:10:00|2015|2013|2020|2018|2021|2019|2015|2012|2674
1594376100000|2020-07-10 10:15:00|2021|2019|2022|2019|2022|2020|2020|2019|2042
1594376400000|2020-07-10 10:20:00|2021|2018|2018|2015|2021|2018|2018|2015|1425
1594376700000|2020-07-10 10:25:00|2017|2014|2017|2014|2017|2015|2015|2012|2171
1594377000000|2020-07-10 10:30:00|2018|2015|2020|2018|2020|2018|2018|2015|1522
1594377300000|2020-07-10 10:35:00|2021|2019|2022|2020|2024|2022|2021|2019|4170
1594377600000|2020-07-10 10:40:00||2021||2021||2021||2020|207
1594377900000|2020-07-10 10:45:00|2023|2022|2021|2020|2023|2022|2021|2020|1256
1594378200000|2020-07-10 10:50:00|2022|2021|2024|2022|2024|2022|2022|2021|1920
1594378500000|2020-07-10 10:55:00|2025|2023|2028|2026|2029|2027|2025|2023|6944
1594378800000|2020-07-10 11:00:00|2027|2024|2025|2023|2027|2025|2025|2023|283
1594379100000|2020-07-10 11:05:00|2024|2022|2023|2021|2026|2024|2022|2021|5549
1594379400000|2020-07-10 11:10:00|2022|2022|2023|2021|2023|2022|2022|2021|418
1594379700000|2020-07-10 11:15:00|2024|2022|2023|2020|2025|2023|2021|2020|1768
1594380000000|2020-07-10 11:20:00|2022|2019|2022|2020|2023|2020|2020|2019|245
1594380300000|2020-07-10 11:25:00|2023|2021|2025|2023|2025|2023|2023|2021|3907
1594380600000|2020-07-10 11:30:00|2026|2024|2027|2025|2027|2025|2025|2023|2612
1594380900000|2020-07-10 11:35:00|2026|2026|2026|2024|2027|2026|2026|2024|750
1594381200000|2020-07-10 11:40:00|2027|2025|2027|2025|2028|2026|2027|2025|3479
1594381500000|2020-07-10 11:45:00|2026|2024|2026|2024|2027|2025|2023|2022|6853
1594381800000|2020-07-10 11:50:00|2025|2023|2025|2023|2025|2023|2025|2023|611
1594382100000|2020-07-10 11:55:00|2024|2024|2025|2023|2025|2024|2024|2023|1603
1594382400000|2020-07-10 12:00:00|2024|2022|2022|2020|2026|2024|2022|2020|7724
1594382700000|2020-07-10 12:05:00|2021|2019|2023|2021|2024|2022|2019|2017|3761
1594383000000|2020-07-10 12:10:00|2022|2020|2020|2019|2022|2020|2020|2018|4460
1594383300000|2020-07-10 12:15:00|2021|2018|2024|2022|2027|2025|2021|2018|10455
1594383600000|2020-07-10 12:20:00|2025|2023|2023|2021|2027|2025|2021|2019|8359
1594383900000|2020-07-10 12:25:00|2024|2022|2027|2025|2027|2026|2023|2021|12686
1594384200000|2020-07-10 12:30:00|2028|2026|2026|2025|2029|2028|2026|2025|5680
1594384500000|2020-07-10 12:35:00|2027|2026|2026|2024|2027|2026|2025|2023|4010
1594384800000|2020-07-10 12:40:00|2027|2025|2024|2022|2027|2025|2022|2021|5331
1594385100000|2020-07-10 12:45:00|2025|2023|2024|2021|2025|2023|2024|2021|2040
1594385400000|2020-07-10 12:50:00|2023|2022|2025|2023|2025|2023|2023|2022|1047
1594385700000|2020-07-10 12:55:00|2024|2022|2022|2021|2024|2022|2021|2020|2628
1594386000000|2020-07-10 13:00:00|2023|2022|2026|2024|2026|2024|2021|2020|7703
1594386300000|2020-07-10 13:05:00|2025|2023|2023|2022|2025|2024|2021|2020|7415
1594386600000|2020-07-10 13:10:00|2024|2021|2022|2020|2024|2022|2021|2020|3376
1594386900000|2020-07-10 13:15:00|2021|2019|2019|2017|2021|2019|2019|2017|2201
1594387200000|2020-07-10 13:20:00|2020|2018|2022|2020|2022|2021|2019|2017|4189
1594387500000|2020-07-10 13:25:00|2021|2021|2021|2019|2022|2021|2019|2018|4756
1594387800000|2020-07-10 13:30:00|2020|2020|2016|2014|2021|2020|2016|2013|10103
1594388100000|2020-07-10 13:35:00|2015|2013|2010|2007|2015|2013|2008|2007|7520
1594388400000|2020-07-10 13:40:00|2009|2006|2008|2006|2009|2008|2004|2003|10621
1594388700000|2020-07-10 13:45:00|2007|2005|2008|2006|2008|2007|2005|2004|5067
1594389000000|2020-07-10 13:50:00|2009|2007|2011|2009|2012|2010|2008|2007|6794
1594389300000|2020-07-10 13:55:00|2010|2008|2014|2013|2014|2013|2009|2008|5112
1594389600000|2020-07-10 14:00:00|2013|2012|2011|2009|2014|2013|2010|2009|8236
1594389900000|2020-07-10 14:05:00|2010|2010|2010|2008|2010|2010|2007|2006|10136
1594390200000|2020-07-10 14:10:00|2011|2009|2012|2010|2012|2010|2011|2009|2782
1594390500000|2020-07-10 14:15:00|2013|2011|2018|2016|2018|2017|2013|2010|3804
1594390800000|2020-07-10 14:20:00|2017|2015|2014|2012|2017|2015|2013|2011|5978
1594391100000|2020-07-10 14:25:00|2015|2013|2016|2014|2017|2015|2015|2013|2012
1594391400000|2020-07-10 14:30:00|2015|2015|2017|2015|2020|2017|2015|2015|252321
1594391700000|2020-07-10 14:35:00|2016|2014|2018|2016|2018|2017|2015|2014|3310
1594392000000|2020-07-10 14:40:00|2017|2015|2021|2019|2021|2019|2016|2015|7600
1594392300000|2020-07-10 14:45:00|2022|2020|2016|2015|2023|2021|2016|2015|9010
1594392600000|2020-07-10 14:50:00|2015|2014|2012|2010|2016|2014|2012|2010|1884
1594392900000|2020-07-10 14:55:00|2011|2011|2010|2009|2012|2011|2008|2007|71905
1594393200000|2020-07-10 15:00:00|2009|2008|2009|2007|2010|2009|2008|2007|5059
1594393500000|2020-07-10 15:05:00|2010|2008|2012|2010|2012|2010|2007|2006|12871
1594393800000|2020-07-10 15:10:00|2011|2009|2011|2010|2012|2010|2009|2008|27421
1594394100000|2020-07-10 15:15:00|2010|2009|2012|2010|2012|2011|2010|2009|4648
1594394400000|2020-07-10 15:20:00|2011|2009|2007|2006|2011|2009|2006|2005|17634
1594394700000|2020-07-10 15:25:00|2008|2007|2008|2006|2009|2008|2006|2005|15729
1594623600000|2020-07-13 07:00:00|2010|2008|2008|2002|2023|2013|2003|2000|8273
1594623900000|2020-07-13 07:05:00|2007|2003|1985.5|1982|2007|2003|1983|1980|23514
1594624200000|2020-07-13 07:10:00|1986|1981.5|1981|1979|1986|1981.5|1974.5|1972|17670
1594624500000|2020-07-13 07:15:00|1980.5|1978.5|1988|1983.5|1988|1983.5|1975.5|1972|14375
1594624800000|2020-07-13 07:20:00|1989|1984|1999|1996|2000|1998|1987.5|1984|14033
1594625100000|2020-07-13 07:25:00|1999.5|1997|1996|1994|2002|2000|1996|1993.5|8440
1594625400000|2020-07-13 07:30:00|1996.5|1994.5|1992.5|1990.5|2001|1999|1992|1990|5990
1594625700000|2020-07-13 07:35:00|1992|1990|1984|1981.5|1992|1990|1981.5|1981|22997
1594626000000|2020-07-13 07:40:00|1984.5|1982|1986|1984.5|1991|1988.5|1984.5|1982|10010
1594626300000|2020-07-13 07:45:00|1986.5|1985|1993|1990|1993.5|1990|1986.5|1985|13415
1594626600000|2020-07-13 07:50:00|1993.5|1990.5|1995.5|1994|1997|1995.5|1991.5|1989.5|5789
1594626900000|2020-07-13 07:55:00|1995|1993.5|2002|2000|2002|2000|1992|1990.5|11304
1594627200000|2020-07-13 08:00:00|2001|1999.5|2001|1998.5|2002|2001|1999|1998|6406
1594627500000|2020-07-13 08:05:00|2002|1999|2002|1999.5|2006|2004|2001|1999|3289
1594627800000|2020-07-13 08:10:00|2003|2000|2002|2000|2003|2001|2001|2000|2362
1594628100000|2020-07-13 08:15:00|2003|2001|2003|2001|2005|2004|2002|2001|6822
1594628400000|2020-07-13 08:20:00|2004|2002|2005|2003|2005|2004|2004|2002|1434
1594628700000|2020-07-13 08:25:00|2006|2004|2010|2008|2012|2009|2004|2002|6538
1594629000000|2020-07-13 08:30:00|2009|2009|2003|2000|2010|2009|2001|2000|3767
1594629300000|2020-07-13 08:35:00|2002|1999.5|2001|1998.5|2003|2000|1999|1997.5|5515
1594629600000|2020-07-13 08:40:00|2000|1999|1999.5|1997.5|2001|1999.5|1997.5|1996|23533
1594629900000|2020-07-13 08:45:00|1999|1997|2001|1998.5|2004|2001|1997|1996|9231
1594630200000|2020-07-13 08:50:00|2002|1999|2003|2002|2007|2004|2002|1999|2935
1594630500000|2020-07-13 08:55:00|2004|2003|2002|2000|2006|2005|2002|2000|6278
1594630800000|2020-07-13 09:00:00|2003|2001|2005|2002|2005|2002|2002|2000|3342
1594631100000|2020-07-13 09:05:00|2004|2003|2004|2001|2004|2004|2004|2001|289
1594631400000|2020-07-13 09:10:00|2003|2002|2001|1998.5|2004|2002|1998|1996.5|8693
1594631700000|2020-07-13 09:15:00|2000|1998|1998.5|1996.5|2001|1998.5|1998.5|1996.5|3847
1594632000000|2020-07-13 09:20:00|1998|1996|2001|1999.5|2003|2001|1996|1995|11880
1594632300000|2020-07-13 09:25:00|2000|1999|2001|1999|2001|1999.5|2000|1998|3322
1594632600000|2020-07-13 09:30:00|2002|1999.5|2008|2006|2008|2006|2001|1999.5|7850
1594632900000|2020-07-13 09:35:00|2007|2005|2009|2006|2010|2008|2006|2003|4961
1594633200000|2020-07-13 09:40:00|2008|2005|2008|2006|2008|2007|2007|2005|1451
1594633500000|2020-07-13 09:45:00|2007|2005|2005|2003|2007|2005|2003|2002|3162
1594633800000|2020-07-13 09:50:00|2004|2002|2004|2002|2005|2002|2003|2002|1919
1594634100000|2020-07-13 09:55:00|2003|2003|2005|2003|2005|2004|2003|2003|2397
1594634400000|2020-07-13 10:00:00|2004|2002|2004|2002|2004|2003|2003|2002|1154
1594634700000|2020-07-13 10:05:00|2003|2001|2003|2000|2004|2002|2002|2000|2009
1594635000000|2020-07-13 10:10:00|2002||2002||2002||2002||748
1594635300000|2020-07-13 10:15:00|2001|2001|2009|2007|2010|2007|2001|2000|13141
1594635600000|2020-07-13 10:20:00|2010|2006|2009|2007|2010|2008|2007|2005|6383
1594635900000|2020-07-13 10:25:00|2010|2008|2008|2007|2010|2008|2008|2007|790
1594636200000|2020-07-13 10:30:00|2007|2006|2011|2009|2012|2010|2007|2006|4613
1594636500000|2020-07-13 10:35:00|2010|2010|2013|2010|2014|2010|2010|2008|3486
1594636800000|2020-07-13 10:40:00|2012|2011|2013|2011|2013|2011|2012|2011|794
1594637100000|2020-07-13 10:45:00|2012|2012|2014|2012|2014|2013|2012|2011|4630
1594637400000|2020-07-13 10:50:00|2015|2013|2013|2012|2015|2013|2012|2011|2423
1594637700000|2020-07-13 10:55:00|2014|2013|2014|2013|2014|2013|2014|2012|1040
1594638000000|2020-07-13 11:00:00|2016|2010|2013|2012|2016|2014|2012|2010|5042
1594638300000|2020-07-13 11:05:00|2012|2011|2013|2011|2013|2012|2010|2009|15450
1594638600000|2020-07-13 11:10:00|||||||||247
1594638900000|2020-07-13 11:15:00|2012|2010|2009|2007|2012|2010|2008|2007|3066
1594639200000|2020-07-13 11:20:00|2008|2006|2011|2009|2011|2009|2007|2005|3108
1594639500000|2020-07-13 11:25:00|||||||||114
1594639800000|2020-07-13 11:30:00|2010|2008|2011|2009|2013|2010|2009|2008|5827
1594640100000|2020-07-13 11:35:00|2010|2010|2010|2008|2010|2010|2009|2008|29861
1594640400000|2020-07-13 11:40:00|2011|2009|2017|2014|2017|2014|2010|2008|3322
1594640700000|2020-07-13 11:45:00|2016||2016||2016||2016||362000
1594641000000|2020-07-13 11:50:00|2017|2015|2017|2015|2018|2017|2017|2015|4571
1594641300000|2020-07-13 11:55:00|2016|2016|2016|2014|2017|2016|2016|2014|4890
1594641600000|2020-07-13 12:00:00|2015|2013|2012|2010|2015|2013|2011|2010|3297
1594641900000|2020-07-13 12:05:00|2011|2009|2011|2009|2012|2009|2010|2008|956
1594642200000|2020-07-13 12:10:00||2008||2008||2009||2008|905
1594642500000|2020-07-13 12:15:00|2010|2007|2006|2004|2010|2007|2006|2004|6452
1594642800000|2020-07-13 12:20:00|2005|2003|2006|2005|2009|2007|2005|2003|5237
1594643100000|2020-07-13 12:25:00|2005|2004|2007|2005|2010|2007|2004|2003|4637
1594643400000|2020-07-13 12:30:00|2006|2004|2005|2003|2007|2004|2005|2003|2522
1594643700000|2020-07-13 12:35:00|2004|2002|2003|2001|2004|2002|2003|2001|1101
1594644000000|2020-07-13 12:40:00|2002|2002|2003|2000|2004|2002|2001|2000|6556
1594644300000|2020-07-13 12:45:00|2002|2001|1999.5|1998|2004|2002|1999|1998|8039
1594644600000|2020-07-13 12:50:00|2000|1998.5|2004|2002|2004|2002|2000|1998.5|6636
1594644900000|2020-07-13 12:55:00|2003|2001|2002|2000|2003|2002|2000|1999|15562
1594645200000|2020-07-13 13:00:00|2003|2001|2004|2002|2006|2005|2003|2000|5697
1594645500000|2020-07-13 13:05:00|2003|2003|2008|2006|2008|2006|2003|2002|3322
1594645800000|2020-07-13 13:10:00|2007|2005|2009|2008|2012|2009|2007|2005|2800
1594646100000|2020-07-13 13:15:00|2008|2007|2010|2009|2010|2009|2008|2007|3504
1594646400000|2020-07-13 13:20:00|2011|2008|2014|2012|2014|2012|2011|2008|2177
1594646700000|2020-07-13 13:25:00|2013|2011|2014|2013|2015|2014|2013|2011|3473
1594647000000|2020-07-13 13:30:00|2016|2014|2023|2019|2023|2019|2016|2014|11785
1594647300000|2020-07-13 13:35:00|2024|2020|2026|2024|2026|2025|2022|2020|12019
1594647600000|2020-07-13 13:40:00|2025|2023|2026|2024|2027|2026|2025|2023|8542
1594647900000|2020-07-13 13:45:00|2025|2023|2022|2019|2025|2024|2018|2017|13892
1594648200000|2020-07-13 13:50:00|2021|2018|2023|2021|2023|2021|2020|2018|4182
1594648500000|2020-07-13 13:55:00|2024|2022|2025|2023|2029|2027|2023|2021|25646
1594648800000|2020-07-13 14:00:00|2026|2024|2026|2024|2026|2025|2024|2022|13962
1594649100000|2020-07-13 14:05:00|2025|2025|2027|2025|2029|2026|2025|2023|5923
1594649400000|2020-07-13 14:10:00|2026|2026|2026|2024|2027|2026|2025|2024|4453
1594649700000|2020-07-13 14:15:00|2025|2025|2025|2023|2026|2025|2024|2023|3907
1594650000000|2020-07-13 14:20:00|2026|2024|2030|2028|2033|2031|2022|2021|13935
1594650300000|2020-07-13 14:25:00|2031|2029|2029|2027|2031|2030|2029|2027|5370
1594650600000|2020-07-13 14:30:00|2028|2026|2029|2027|2029|2028|2027|2026|8575
1594650900000|2020-07-13 14:35:00|2028|2026|2030|2028|2030|2029|2027|2026|7293
1594651200000|2020-07-13 14:40:00|2029|2027|2032|2029|2034|2031|2028|2026|23774
1594651500000|2020-07-13 14:45:00|2031|2030|2033|2031|2035|2034|2031|2029|13489
1594651800000|2020-07-13 14:50:00|2032|2032|2032|2030|2032|2032|2032|2030|3707
1594652100000|2020-07-13 14:55:00|2033|2031|2034|2032|2034|2033|2033|2031|9755
1594652400000|2020-07-13 15:00:00|2033|2031|2030|2028|2033|2031|2028|2026|19469
1594652700000|2020-07-13 15:05:00|2031|2029|2029|2027|2032|2030|2028|2027|33277
1594653000000|2020-07-13 15:10:00|2028|2028|2028|2026|2030|2028|2027|2026|13573
1594653300000|2020-07-13 15:15:00|2027|2027|2030|2028|2030|2029|2027|2027|24757
1594653600000|2020-07-13 15:20:00|2031|2029|2031|2029|2031|2030|2029|2028|37796
1594653900000|2020-07-13 15:25:00|2030|2028|2039|2037|2039|2037|2029|2028|114054
1594710000000|2020-07-14 07:00:00|2040|2030|2021|2006|2052|2031|2007|1999|92856
1594710300000|2020-07-14 07:05:00|2020|2007|2004|1996|2025|2016|2000|1990|46377
1594710600000|2020-07-14 07:10:00|2003|1995|1984|1979.5|2003|1995|1981|1975|40859
1594710900000|2020-07-14 07:15:00|1985.5|1980|1990.5|1986.5|2005|1998|1980.5|1978|56936
1594711200000|2020-07-14 07:20:00|1990|1987.5|1977.5|1976|1990|1987.5|1974|1972|80465
1594711500000|2020-07-14 07:25:00|1977|1975.5|1967|1964|1978|1977|1964|1962|55192
1594711800000|2020-07-14 07:30:00|1966.5|1963|1962|1960.5|1973|1970|1961|1959.5|61070
1594712100000|2020-07-14 07:35:00|1962.5|1961|1961|1958|1964|1962.5|1956|1954.5|68988
1594712400000|2020-07-14 07:40:00|1960.5|1958.5|1963.5|1961|1964|1961|1951|1949|35112
1594712700000|2020-07-14 07:45:00|1964|1961.5|1971|1969|1971|1969.5|1960.5|1959.5|30818
1594713000000|2020-07-14 07:50:00|1970.5|1969.5|1967|1964.5|1972.5|1971|1963.5|1962|28306
1594713300000|2020-07-14 07:55:00|1967.5|1965|1962|1961|1968|1966.5|1959.5|1958|23415
1594713600000|2020-07-14 08:00:00|1963|1961.5|1978.5|1974.5|1978.5|1976|1962.5|1961.5|6522
1594713900000|2020-07-14 08:05:00|1978|1975|1996|1992.5|1997|1994|1977.5|1975|26345
1594714200000|2020-07-14 08:10:00|1996.5|1993.5|1990.5|1988.5|1999|1998|1989.5|1988|13497
1594714500000|2020-07-14 08:15:00|1991|1988|1988.5|1986.5|1991|1988|1982.5|1980.5|8706
1594714800000|2020-07-14 08:20:00|1988|1985.5|1983|1980.5|1988|1985.5|1980|1979|7317
1594715100000|2020-07-14 08:25:00|1982.5|1981|1981|1979.5|1983|1981.5|1979.5|1979|5621
1594715400000|2020-07-14 08:30:00|1981.5|1980|1986.5|1985|1990.5|1989.5|1981|1980|15189
1594715700000|2020-07-14 08:35:00|1987.5|1985.5|1987|1986.5|1987.5|1987|1984|1982.5|20570
1594716000000|2020-07-14 08:40:00|1987.5|1987|1990.5|1989.5|1992.5|1991.5|1987|1986.5|9839
1594716300000|2020-07-14 08:45:00|1990|1989|1985|1983.5|1991.5|1990|1985|1983.5|19269
1594716600000|2020-07-14 08:50:00|1985.5|1984|1989|1987|1989|1987|1985|1984|3016
1594716900000|2020-07-14 08:55:00|1989.5|1987.5|1991|1990|1992.5|1990.5|1988.5|1987.5|9196
1594717200000|2020-07-14 09:00:00|1990.5|1990.5|1997|1995.5|1997.5|1996|1990.5|1989.5|4732
1594717500000|2020-07-14 09:05:00|1997.5|1996|2009|2008|2012|2009|1994|1991.5|31346
1594717800000|2020-07-14 09:10:00|2010|2009|2023|2021|2023|2021|2003|1999|46068
1594718100000|2020-07-14 09:15:00|2022|2020|2016|2014|2023|2022|2016|2013|14355
1594718400000|2020-07-14 09:20:00|2017|2015|2021|2019|2023|2020|2016|2013|13376
1594718700000|2020-07-14 09:25:00|2020|2018|2013|2011|2020|2018|2010|2005|4571
1594719000000|2020-07-14 09:30:00|2012|2012|2011|2009|2013|2012|2010|2008|5331
1594719300000|2020-07-14 09:35:00|2010|2008|2010|2007|2014|2013|2009|2007|6134
1594719600000|2020-07-14 09:40:00|2011|2008|2008|2006|2014|2013|2007|2005|9700
1594719900000|2020-07-14 09:45:00|2007|2005|2010|2008|2010|2008|2005|2004|9464
1594720200000|2020-07-14 09:50:00|2011|2009|2016|2013|2018|2016|2010|2009|15341
1594720500000|2020-07-14 09:55:00|2017|2014|2013|2010|2022|2020|2012|2010|51141
1594720800000|2020-07-14 10:00:00|2014|2009|2014|2012|2015|2012|2011|2009|7520
1594721100000|2020-07-14 10:05:00|2015|2013|2015|2013|2016|2014|2014|2013|4001
1594721400000|2020-07-14 10:10:00|2016|2014|2018|2014|2023|2020|2015|2013|10721
1594721700000|2020-07-14 10:15:00|2017|2015|2021|2020|2021|2020|2017|2015|8374
1594722000000|2020-07-14 10:20:00|2022|2019|2020|2018|2022|2020|2018|2016|10196
1594722300000|2020-07-14 10:25:00|2019|2017|2013|2009|2021|2020|2011|2008|8135
1594722600000|2020-07-14 10:30:00|2012|2010|2010|2008|2014|2011|2009|2006|4708
1594722900000|2020-07-14 10:35:00|2011|2009|2012|2009|2013|2011|2010|2008|4352
1594723200000|2020-07-14 10:40:00|2011|2010|2013|2010|2013|2011|2011|2010|3302
1594723500000|2020-07-14 10:45:00|2012|2011|2013|2011|2013|2012|2012|2010|2850
1594723800000|2020-07-14 10:50:00|2012|2010|2013|2011|2014|2012|2012|2010|1283
1594724100000|2020-07-14 10:55:00|2012|2012|2014|2012|2014|2012|2011|2010|3024
1594724400000|2020-07-14 11:00:00|2018|2013|2024|2021|2024|2023|2018|2013|7249
1594724700000|2020-07-14 11:05:00|2025|2022|2030|2027|2030|2027|2025|2022|6479
1594725000000|2020-07-14 11:10:00|2029|2028|2035|2032|2037|2036|2027|2025|12112
1594725300000|2020-07-14 11:15:00|2034|2031|2036|2033|2037|2033|2034|2031|2456
1594725600000|2020-07-14 11:20:00|2035|2032|2032|2030|2037|2033|2032|2030|5233
1594725900000|2020-07-14 11:25:00|2033|2031|2030|2027|2033|2031|2026|2024|15817
1594726200000|2020-07-14 11:30:00|2029|2028|2019|2017|2030|2028|2019|2017|10533
1594726500000|2020-07-14 11:35:00|2020||2019||2020||2019||27
1594726800000|2020-07-14 11:40:00|2020|2018|2014|2011|2020|2018|2014|2011|5096
1594727100000|2020-07-14 11:45:00|2015|2012|2015|2012|2021|2019|2015|2012|8015
1594727400000|2020-07-14 11:50:00|2014|2011|2008|2006|2014|2011|2008|2005|2727
1594727700000|2020-07-14 11:55:00|2009|2007|2018|2015|2018|2015|2009|2007|7340
1594728000000|2020-07-14 12:00:00|2019|2016|2015|2013|2020|2017|2012|2011|7569
1594728300000|2020-07-14 12:05:00|2014|2012|2012|2010|2015|2012|2011|2010|2676
1594728600000|2020-07-14 12:10:00|2013|2011|2013|2011|2013|2011|2013|2010|718
1594728900000|2020-07-14 12:15:00|2012|2010|2014|2012|2018|2016|2012|2010|11234
1594729200000|2020-07-14 12:20:00|2013|2011|2007|2005|2014|2011|2002|2000|11690
1594729500000|2020-07-14 12:25:00|2006|2004|2004|2002|2007|2005|2004|2002|5386
1594729800000|2020-07-14 12:30:00|2005|2003|2006|2004|2006|2005|2002|2000|6292
1594730100000|2020-07-14 12:35:00|2007|2005|2004|2001|2010|2007|2003|2001|6357
1594730400000|2020-07-14 12:40:00|2003|2002|2008|2005|2008|2005|2002|2001|5105
1594730700000|2020-07-14 12:45:00|2007|2006|2007|2005|2007|2006|2006|2004|6076
1594731000000|2020-07-14 12:50:00|2006|2006|2006|2004|2007|2006|2005|2004|2978
1594731300000|2020-07-14 12:55:00|2005|2005|1998.5|1997|2007|2005|1998.5|1996.5|8331
1594731600000|2020-07-14 13:00:00|1999|1998|1997.5|1995|1999|1998|1989.5|1987|17023
1594731900000|2020-07-14 13:05:00|1997|1994.5|1996|1994.5|1997|1995|1993.5|1990.5|3597
1594732200000|2020-07-14 13:10:00|1995.5|1994|1997|1996|1997|1996|1994.5|1993.5|5583
1594732500000|2020-07-14 13:15:00|1996.5|1995.5|1998.5|1997|1998.5|1997.5|1994.5|1994|8451
1594732800000|2020-07-14 13:20:00|1998|1996.5|2004|2003|2004|2003|1997|1996.5|10771
1594733100000|2020-07-14 13:25:00|2005|2004|1999.5|1998|2005|2004|1999|1998|6859
1594733400000|2020-07-14 13:30:00|2000|1998.5|1997.5|1995.5|2003|2002|1996|1994.5|16509
1594733700000|2020-07-14 13:35:00|1997|1996|2003|2002|2003|2002|1993.5|1992.5|16434
1594734000000|2020-07-14 13:40:00|2004|2003|2001|1999.5|2005|2003|2001|1999.5|10487
1594734300000|2020-07-14 13:45:00|2000|1999|1992|1991|2003|2001|1991.5|1990.5|13346
1594734600000|2020-07-14 13:50:00|1991.5|1990.5|1984|1982|1992|1990.5|1981|1980|20233
1594734900000|2020-07-14 13:55:00|1983.5|1982.5|1984.5|1984|1985|1984.5|1981|1980|13918
1594735200000|2020-07-14 14:00:00|1984|1983.5|1984.5|1984|1991|1989.5|1982.5|1981|22867
1594735500000|2020-07-14 14:05:00|1984|1983.5|1975|1973.5|1985.5|1984|1975|1973.5|56401
1594735800000|2020-07-14 14:10:00|1976|1974|1964|1963|1977|1976.5|1961.5|1960|61733
1594736100000|2020-07-14 14:15:00|1963.5|1962|1959.5|1958|1964.5|1963.5|1958.5|1957|38210
1594736400000|2020-07-14 14:20:00|1960|1957.5|1961|1960.5|1966|1964.5|1958.5|1957.5|40395
1594736700000|2020-07-14 14:25:00|1960.5|1960|1961|1959.5|1963.5|1962|1955.5|1954.5|46864
1594737000000|2020-07-14 14:30:00|1962|1960|1967|1966|1971.5|1970|1962|1960|41014
1594737300000|2020-07-14 14:35:00|1967.5|1966.5|1962|1961.5|1969|1967.5|1961.5|1960.5|29542
1594737600000|2020-07-14 14:40:00|1962.5|1961|1973|1972.5|1973.5|1972.5|1961.5|1961|27952
1594737900000|2020-07-14 14:45:00|1972.5|1972|1984.5|1983.5|1985.5|1984.5|1971.5|1970.5|26825
1594738200000|2020-07-14 14:50:00|1984|1982.5|1984.5|1983.5|1989|1988|1983.5|1982.5|16325
1594738500000|2020-07-14 14:55:00|1985|1984|1988|1987|1990|1989.5|1982.5|1982|25551
1594738800000|2020-07-14 15:00:00|1987.5|1986|1984|1983|1988|1987|1978.5|1977|23155
1594739100000|2020-07-14 15:05:00|1983.5|1982.5|1982|1981|1985.5|1985|1977|1975.5|29640
1594739400000|2020-07-14 15:10:00|1982.5|1981.5|1983|1982.5|1983|1982.5|1980.5|1979.5|9111
1594739700000|2020-07-14 15:15:00|1983.5|1983|1988.5|1987.5|1990|1989|1983|1982.5|26970
1594740000000|2020-07-14 15:20:00|1989|1988|1988.5|1987.5|1991|1990.5|1985|1984.5|20959
1594740300000|2020-07-14 15:25:00|1989|1988|1983.5|1982.5|1990|1989|1983.5|1982.5|40476
1594796400000|2020-07-15 07:00:00|2024|2010|2002|1994|2024|2011|1981|1971.5|13245
1594796700000|2020-07-15 07:05:00|2001|1994.5|1985|1981|2001|1994.5|1985|1980.5|27171
1594797000000|2020-07-15 07:10:00|1985.5|1981.5|1991.5|1990|1992.5|1990|1982.5|1980.5|10315
1594797300000|2020-07-15 07:15:00|1991|1989|1994|1992.5|1996|1995|1987|1985.5|6475
1594797600000|2020-07-15 07:20:00|1993.5|1991.5|1997|1995|2003|1999.5|1991.5|1990.5|10537
1594797900000|2020-07-15 07:25:00|1997.5|1995.5|1999|1997|2003|2002|1996.5|1995|19507
1594798200000|2020-07-15 07:30:00|2000|1997.5|2009|2007|2009|2007|1998|1996.5|14829
1594798500000|2020-07-15 07:35:00|2008|2006|2008|2005|2009|2008|2005|2002|11570
1594798800000|2020-07-15 07:40:00|2009|2006|2012|2009|2013|2010|2009|2006|2160
1594799100000|2020-07-15 07:45:00|2011|2010|2013|2011|2014|2012|2008|2006|9092
1594799400000|2020-07-15 07:50:00|2014|2012|2021|2018|2022|2019|2014|2011|8948
1594799700000|2020-07-15 07:55:00|2020|2017|2018|2015|2020|2017|2017|2015|7615
1594800000000|2020-07-15 08:00:00|2016|2016|2018|2016|2018|2016|2014|2013|7500
1594800300000|2020-07-15 08:05:00|2019|2017|2020|2018|2022|2020|2017|2014|7288
1594800600000|2020-07-15 08:10:00|2019|2017|2018|2016|2021|2019|2014|2013|12113
1594800900000|2020-07-15 08:15:00|2017|2015|2017|2014|2021|2018|2017|2014|6861
1594801200000|2020-07-15 08:20:00|2018|2015|2022|2019|2023|2022|2018|2015|3770
1594801500000|2020-07-15 08:25:00|2021|2018|2025|2023|2032|2029|2020|2018|42536
1594801800000|2020-07-15 08:30:00|2026|2022|2033|2030|2033|2031|2023|2021|23338
1594802100000|2020-07-15 08:35:00|2034|2031|2030|2027|2037|2035|2025|2023|14950
1594802400000|2020-07-15 08:40:00|2029|2026|2030|2027|2031|2029|2028|2025|22831
1594802700000|2020-07-15 08:45:00|2031|2028|2038|2036|2038|2036|2030|2028|16521
1594803000000|2020-07-15 08:50:00|2037|2035|2034|2032|2038|2036|2033|2031|10121
1594803300000|2020-07-15 08:55:00|2035|2033|2042|2039|2043|2039|2034|2032|10963
1594803600000|2020-07-15 09:00:00|2043|2040|2046|2043|2046|2044|2043|2040|9444
1594803900000|2020-07-15 09:05:00|2047|2044|2050|2047|2052|2050|2044|2042|15996
1594804200000|2020-07-15 09:10:00|2051|2048|2050|2048|2053|2051|2050|2047|20915
1594804500000|2020-07-15 09:15:00|2051|2049|2056|2052|2056|2053|2051|2049|35115
1594804800000|2020-07-15 09:20:00|2053|2053|2067|2063|2070|2067|2053|2053|23080
1594805100000|2020-07-15 09:25:00|2066|2062|2071|2068|2073|2070|2063|2059|40770
1594805400000|2020-07-15 09:30:00|2070|2067|2072|2070|2073|2071|2069|2067|13428
1594805700000|2020-07-15 09:35:00|2073|2071|2069|2067|2073|2071|2065|2062|27637
1594806000000|2020-07-15 09:40:00|2068|2066|2064|2061|2068|2066|2061|2059|26680
1594806300000|2020-07-15 09:45:00|2065|2062|2057|2055|2067|2064|2057|2055|45638
1594806600000|2020-07-15 09:50:00|2056|2054|2061|2058|2062|2059|2053|2051|6783
1594806900000|2020-07-15 09:55:00|2062|2059|2062|2060|2063|2061|2059|2057|19476
1594807200000|2020-07-15 10:00:00|2063|2061|2067|2064|2068|2065|2062|2060|22779
1594807500000|2020-07-15 10:05:00|2066|2065|2065|2063|2066|2065|2063|2062|13662
1594807800000|2020-07-15 10:10:00|2064|2062|2063|2061|2068|2067|2063|2061|19964
1594808100000|2020-07-15 10:15:00|2064|2062|2066|2064|2066|2065|2064|2061|5501
1594808400000|2020-07-15 10:20:00|2067|2065|2072|2069|2072|2071|2064|2063|38161
1594808700000|2020-07-15 10:25:00|2071|2070|2067|2065|2071|2071|2067|2065|13233
1594809000000|2020-07-15 10:30:00|2068|2066|2072|2070|2073|2071|2068|2066|20941
1594809300000|2020-07-15 10:35:00|2071|2071|2074|2071|2074|2073|2071|2070|17479
1594809600000|2020-07-15 10:40:00|2073|2072|2084|2081|2085|2081|2073|2072|102666
1594809900000|2020-07-15 10:45:00|2083|2080|2088|2086|2090|2087|2078|2075|23204
1594810200000|2020-07-15 10:50:00|2087|2085|2092|2090|2095|2092|2087|2085|14920
1594810500000|2020-07-15 10:55:00|2091|2089|2097|2094|2098|2095|2088|2087|23554
1594810800000|2020-07-15 11:00:00|2099|2095|2098|2096|2100|2098|2095|2093|35483
1594811100000|2020-07-15 11:05:00|2099|2097|2108|2105|2108|2105|2095|2092|95940
1594811400000|2020-07-15 11:10:00|2107|2106|2097|2095|2113|2109|2095|2093|60981
1594811700000|2020-07-15 11:15:00|2098|2096|2106|2101|2107|2103|2093|2091|35498
1594812000000|2020-07-15 11:20:00|2107|2102|2108|2106|2110|2107|2102|2100|12913
1594812300000|2020-07-15 11:25:00|2110|2107|2118|2116|2120|2118|2110|2107|17289
1594812600000|2020-07-15 11:30:00|2117|2115|2091|2089|2120|2118|2091|2088|47277
1594812900000|2020-07-15 11:35:00|2090|2088|2097|2094|2098|2095|2089|2086|11781
1594813200000|2020-07-15 11:40:00|2098|2095|2096|2094|2102|2099|2095|2093|14156
1594813500000|2020-07-15 11:45:00|2097|2095|2099|2096|2102|2100|2097|2095|24978
1594813800000|2020-07-15 11:50:00|2097|2095|2096|2094|2099|2096|2094|2092|9914
1594814100000|2020-07-15 11:55:00|2095|2095|2100|2097|2100|2097|2093|2090|34842
1594814400000|2020-07-15 12:00:00|2099|2098|2101|2098|2102|2100|2094|2093|16175
1594814700000|2020-07-15 12:05:00|2102|2099|2105|2103|2108|2105|2101|2098|15597
1594815000000|2020-07-15 12:10:00|2106|2104|2113|2111|2114|2111|2105|2103|18667
1594815300000|2020-07-15 12:15:00|2114|2112|2119|2117|2119|2117|2112|2110|7464
1594815600000|2020-07-15 12:20:00|2118|2116|2119|2117|2120|2118|2116|2114|13680
1594815900000|2020-07-15 12:25:00|2118|2116|2120|2116|2123|2120|2118|2116|15691
1594816200000|2020-07-15 12:30:00|2122|2117|2122|2119|2126|2125|2122|2117|37185
1594816500000|2020-07-15 12:35:00|2121|2118|2113|2111|2121|2119|2111|2109|10283
1594816800000|2020-07-15 12:40:00|2114|2112|2110|2108|2114|2112|2110|2108|10993
1594817100000|2020-07-15 12:45:00|2109|2107|2113|2109|2113|2111|2107|2106|11422
1594817400000|2020-07-15 12:50:00|2112|2110|2113|2110|2114|2113|2110|2109|16067
1594817700000|2020-07-15 12:55:00|2112|2109|2109|2105|2112|2110|2105|2103|30042
1594818000000|2020-07-15 13:00:00|2108|2106|2108|2106|2108|2108|2105|2103|12842
1594818300000|2020-07-15 13:05:00|2107|2105|2105|2101|2108|2105|2100|2098|12727
1594818600000|2020-07-15 13:10:00|2106|2102|2113|2110|2118|2115|2104|2101|50615
1594818900000|2020-07-15 13:15:00|2114|2111|2112|2110|2115|2112|2112|2109|7983
1594819200000|2020-07-15 13:20:00|2113|2111|2114|2111|2115|2112|2109|2108|19224
1594819500000|2020-07-15 13:25:00|2113|2112|2119|2116|2119|2117|2111|2110|10973
1594819800000|2020-07-15 13:30:00|2118|2117|2122|2119|2125|2123|2118|2117|22760
1594820100000|2020-07-15 13:35:00|2121|2120|2123|2121|2123|2121|2113|2112|22543
1594820400000|2020-07-15 13:40:00|2122|2120|2122|2120|2125|2123|2120|2118|38506
1594820700000|2020-07-15 13:45:00|2121|2119|2123|2121|2125|2123|2119|2118|23642
1594821000000|2020-07-15 13:50:00|2124|2122|2123|2121|2126|2125|2120|2119|32907
1594821300000|2020-07-15 13:55:00|2122|2120|2118|2115|2124|2122|2118|2115|19465
1594821600000|2020-07-15 14:00:00|2119|2116|2127|2125|2129|2125|2118|2116|17259
1594821900000|2020-07-15 14:05:00|2128|2126|2120|2118|2129|2127|2120|2117|35077
1594822200000|2020-07-15 14:10:00|2119|2117|2123|2120|2123|2120|2113|2112|18277
1594822500000|2020-07-15 14:15:00|2124|2121|2120|2118|2124|2122|2120|2118|17754
1594822800000|2020-07-15 14:20:00|2119|2119|2117|2115|2120|2119|2117|2115|40333
1594823100000|2020-07-15 14:25:00|2116|2116|2116|2114|2119|2118|2116|2114|24657
1594823400000|2020-07-15 14:30:00|2115|2113|2111|2109|2116|2113|2111|2108|10225
1594823700000|2020-07-15 14:35:00|2112|2110|2110|2108|2112|2111|2109|2108|29018
1594824000000|2020-07-15 14:40:00|2111|2109|2113|2109|2113|2111|2110|2108|23903
1594824300000|2020-07-15 14:45:00|2114|2110|2112|2109|2114|2111|2109|2107|34340
1594824600000|2020-07-15 14:50:00|2111|2110|2119|2117|2120|2118|2111|2109|14914
1594824900000|2020-07-15 14:55:00|2120|2118|2126|2125|2126|2125|2120|2118|59738
1594825200000|2020-07-15 15:00:00|2127|2124|2115|2113|2130|2127|2115|2113|46328
1594825500000|2020-07-15 15:05:00|2117|2114|2114|2112|2120|2118|2111|2109|27614
1594825800000|2020-07-15 15:10:00|2113|2113|2117|2115|2117|2115|2113|2111|18963
1594826100000|2020-07-15 15:15:00|2118|2116|2125|2124|2126|2125|2117|2115|24051
1594826400000|2020-07-15 15:20:00|2126|2125|2125|2124|2128|2125|2121|2120|31477
1594826700000|2020-07-15 15:25:00|2124|2123|2130|2126|2130|2126|2122|2120|47311
1594882800000|2020-07-16 07:00:00|2110|2101|2084|2079|2128|2115|2083|2076|50613
1594883100000|2020-07-16 07:05:00|2083|2074|2074|2067|2083|2077|2062|2056|16616
1594883400000|2020-07-16 07:10:00|2073|2068|2074|2069|2078|2073|2065|2063|21773
1594883700000|2020-07-16 07:15:00|2075|2070|2071|2067|2075|2072|2064|2060|12089
1594884000000|2020-07-16 07:20:00|2070|2066|2075|2073|2086|2082|2070|2066|10510
1594884300000|2020-07-16 07:25:00|2076|2072|2075|2073|2078|2076|2073|2071|5675
1594884600000|2020-07-16 07:30:00|2073|2071|2072|2068|2076|2074|2070|2067|7818
1594884900000|2020-07-16 07:35:00|2071|2067|2056|2051|2072|2068|2056|2051|6590
1594885200000|2020-07-16 07:40:00|2057|2052|2056|2054|2058|2056|2053|2051|8766
1594885500000|2020-07-16 07:45:00|2055|2052|2056|2054|2056|2054|2054|2050|4364
1594885800000|2020-07-16 07:50:00|2057|2055|2052|2050|2059|2056|2052|2050|12548
1594886100000|2020-07-16 07:55:00|2051|2049|2053|2050|2054|2052|2048|2047|11971
1594886400000|2020-07-16 08:00:00|2052|2049|2059|2056|2062|2059|2050|2048|19265
1594886700000|2020-07-16 08:05:00|2058|2055|2054|2051|2061|2059|2049|2047|17140
1594887000000|2020-07-16 08:10:00|2055|2052|2061|2058|2062|2060|2055|2051|34528
1594887300000|2020-07-16 08:15:00|2060|2056|2056|2054|2060|2058|2056|2052|4997
1594887600000|2020-07-16 08:20:00|2055|2055|2056|2054|2058|2056|2055|2053|5014
1594887900000|2020-07-16 08:25:00|2055|2053|2059|2057|2061|2059|2055|2053|16852
1594888200000|2020-07-16 08:30:00|2060|2058|2061|2059|2063|2061|2060|2057|4976
1594888500000|2020-07-16 08:35:00|2060|2058|2055|2052|2060|2058|2055|2052|3880
1594888800000|2020-07-16 08:40:00|2054|2053|2062|2060|2062|2060|2054|2053|10658
1594889100000|2020-07-16 08:45:00|2061|2059|2063|2061|2063|2062|2060|2059|7038
1594889400000|2020-07-16 08:50:00|2062|2060|2062|2060|2064|2062|2061|2059|7128
1594889700000|2020-07-16 08:55:00|2063|2061|2064|2062|2069|2068|2062|2060|17448
1594890000000|2020-07-16 09:00:00|2065|2063|2064|2061|2065|2063|2060|2057|8775
1594890300000|2020-07-16 09:05:00|2063|2060|2060|2058|2063|2061|2059|2056|7065
1594890600000|2020-07-16 09:10:00|2059|2057|2059|2057|2059|2058|2056|2055|4413
1594890900000|2020-07-16 09:15:00|2060|2059|2060|2058|2062|2060|2057|2055|8700
1594891200000|2020-07-16 09:20:00|2061|2059|2062|2061|2063|2062|2061|2059|9134
1594891500000|2020-07-16 09:25:00|2063|2062|2069|2067|2073|2071|2063|2061|23959
1594891800000|2020-07-16 09:30:00|2070|2068|2070|2067|2071|2070|2068|2067|6512
1594892100000|2020-07-16 09:35:00|2069|2068|2067|2065|2069|2068|2066|2064|8747
1594892400000|2020-07-16 09:40:00|2066|2064|2072|2070|2072|2071|2065|2064|7704
1594892700000|2020-07-16 09:45:00|2071|2069|2075|2073|2075|2073|2070|2068|13370
1594893000000|2020-07-16 09:50:00|2076|2074|2078|2076|2081|2079|2076|2074|3740
1594893300000|2020-07-16 09:55:00|2079|2077|2079|2078|2082|2079|2075|2074|8643
1594893600000|2020-07-16 10:00:00|2080|2077|2079|2077|2082|2080|2079|2077|8122
1594893900000|2020-07-16 10:05:00|2080|2078|2090|2088|2092|2090|2078|2076|22986
1594894200000|2020-07-16 10:10:00|2091|2089|2092|2090|2093|2091|2089|2086|26974
1594894500000|2020-07-16 10:15:00|2091|2091|2104|2101|2104|2101|2091|2091|20863
1594894800000|2020-07-16 10:20:00|2103|2102|2104|2102|2104|2102|2101|2099|26077
1594895100000|2020-07-16 10:25:00|2103|2101|2093|2091|2104|2101|2092|2090|8329
1594895400000|2020-07-16 10:30:00|2092|2090|2100|2097|2100|2099|2092|2090|9928
1594895700000|2020-07-16 10:35:00|2099|2096|2103|2100|2104|2101|2098|2096|4067
1594896000000|2020-07-16 10:40:00|2104|2101|2104|2101|2104|2102|2102|2100|34893
1594896300000|2020-07-16 10:45:00|2103|2100|2098|2096|2104|2101|2098|2096|4103
1594896600000|2020-07-16 10:50:00|2099|2097|2105|2103|2106|2103|2099|2097|10882
1594896900000|2020-07-16 10:55:00|2104|2102|2104|2101|2108|2105|2103|2101|13170
1594897200000|2020-07-16 11:00:00|2107|2097|2104|2102|2107|2103|2101|2097|4319
1594897500000|2020-07-16 11:05:00|2103|2101|2100|2097|2104|2101|2100|2097|7449
1594897800000|2020-07-16 11:10:00|2101|2098|2109|2107|2110|2107|2101|2098|10681
1594898100000|2020-07-16 11:15:00|2108|2106|2108|2107|2109|2107|2108|2106|1095
1594898400000|2020-07-16 11:20:00|2107|2106|2105|2103|2108|2106|2105|2103|4039
1594898700000|2020-07-16 11:25:00|2106|2104|2108|2106|2108|2106|2105|2103|6990
1594899000000|2020-07-16 11:30:00|2107|2107|2109|2108|2110|2109|2107|2107|2362
1594899300000|2020-07-16 11:35:00|2108|2107|2108|2107|2108|2108|2108|2107|2603
1594899600000|2020-07-16 11:40:00|2109|2108|2109|2107|2109|2108|2108|2107|2412
1594899900000|2020-07-16 11:45:00|2110|2108|2111|2109|2113|2110|2109|2107|8428
1594900200000|2020-07-16 11:50:00|2110|2108|2112|2110|2113|2112|2110|2108|3070
1594900500000|2020-07-16 11:55:00|||||||||975
1594900800000|2020-07-16 12:00:00|2113|2111|2114|2112|2116|2114|2113|2111|3907
1594901100000|2020-07-16 12:05:00|2113|2111|2113|2110|2113|2111|2112|2110|1406
1594901400000|2020-07-16 12:10:00|2112|2109|2106|2104|2113|2109|2106|2103|6368
1594901700000|2020-07-16 12:15:00|2105|2103|2108|2106|2109|2108|2105|2103|5207
1594902000000|2020-07-16 12:20:00|2107|2107|2108|2106|2108|2107|2107|2106|1391
1594902300000|2020-07-16 12:25:00|2107|2105|2113|2111|2113|2111|2106|2104|3853
1594902600000|2020-07-16 12:30:00|2112|2110|2111|2109|2113|2110|2110|2108|5424
1594902900000|2020-07-16 12:35:00|2110|2108|2125|2122|2129|2126|2109|2107|24040
1594903200000|2020-07-16 12:40:00|2124|2121|2115|2113|2125|2122|2114|2111|8999
1594903500000|2020-07-16 12:45:00|2116|2114|2123|2120|2123|2121|2116|2114|8485
1594903800000|2020-07-16 12:50:00|2124|2121|2127|2125|2129|2128|2124|2121|8788
1594904100000|2020-07-16 12:55:00|2128|2126|2128|2126|2128|2126|2126|2125|5169
1594904400000|2020-07-16 13:00:00|2129|2127|2126|2123|2131|2130|2126|2123|9540
1594904700000|2020-07-16 13:05:00|2125|2122|2125|2123|2125|2124|2123|2120|2293
1594905000000|2020-07-16 13:10:00|2124|2124|2124|2122|2127|2125|2124|2122|2730
1594905300000|2020-07-16 13:15:00|2123|2121|2124|2122|2124|2123|2122|2120|5714
1594905600000|2020-07-16 13:20:00|2123|2121|2123|2121|2125|2123|2120|2118|8128
1594905900000|2020-07-16 13:25:00|2122|2120|2119|2116|2123|2122|2117|2116|5847
1594906200000|2020-07-16 13:30:00|2118|2115|2112|2110|2118|2116|2111|2109|8785
1594906500000|2020-07-16 13:35:00|2111|2109|2113|2110|2113|2112|2109|2107|6217
1594906800000|2020-07-16 13:40:00|2112|2109|2112|2111|2112|2111|2110|2108|15595
1594907100000|2020-07-16 13:45:00|2113|2112|2114|2112|2114|2112|2111|2109|8200
1594907400000|2020-07-16 13:50:00|2113|2113|2115|2112|2116|2115|2113|2111|10911
1594907700000|2020-07-16 13:55:00|2114|2113|2120|2119|2121|2120|2114|2113|9134
1594908000000|2020-07-16 14:00:00|2119|2118|2115|2113|2120|2118|2112|2111|13252
1594908300000|2020-07-16 14:05:00|2116|2114|2115|2113|2116|2115|2113|2112|5845
1594908600000|2020-07-16 14:10:00|2116|2114|2114|2112|2118|2116|2113|2112|44713
1594908900000|2020-07-16 14:15:00|2115|2113|2117|2115|2117|2115|2115|2113|8847
1594909200000|2020-07-16 14:20:00|2116|2116|2120|2119|2120|2119|2116|2115|10973
1594909500000|2020-07-16 14:25:00|2121|2120|2120|2118|2123|2121|2117|2116|45478
1594909800000|2020-07-16 14:30:00|2121|2119|2122|2121|2124|2123|2121|2118|11901
1594910100000|2020-07-16 14:35:00|2123|2122|2124|2123|2126|2125|2123|2122|8692
1594910400000|2020-07-16 14:40:00|2125|2124|2130|2129|2130|2129|2125|2124|11873
1594910700000|2020-07-16 14:45:00|2129|2128|2129|2127|2130|2129|2128|2126|9778
1594911000000|2020-07-16 14:50:00|2128|2128|2128|2127|2130|2128|2125|2124|31769
1594911300000|2020-07-16 14:55:00|2129|2128|2130|2129|2131|2130|2129|2128|12137
1594911600000|2020-07-16 15:00:00|2129|2128|2128|2126|2129|2128|2125|2124|10506
1594911900000|2020-07-16 15:05:00|2127|2125|2123|2121|2128|2126|2122|2120|22962
1594912200000|2020-07-16 15:10:00|2124|2122|2126|2125|2128|2126|2124|2121|15854
1594912500000|2020-07-16 15:15:00|2127|2126|2125|2124|2127|2126|2124|2123|14782
1594912800000|2020-07-16 15:20:00|2124|2123|2125|2124|2126|2125|2123|2122|38635
1594913100000|2020-07-16 15:25:00|2126|2125|2126|2124|2126|2125|2123|2122|37373
1594969200000|2020-07-17 07:00:00|2130|2125|2133|2128|2137|2131|2123|2111|13363
1594969500000|2020-07-17 07:05:00|2132|2129|2139|2135|2144|2141|2132|2129|23174
1594969800000|2020-07-17 07:10:00|2140|2136|2160|2154|2162|2159|2139|2136|23560
1594970100000|2020-07-17 07:15:00|2162|2155|2153|2150|2164|2160|2152|2149|19337
1594970400000|2020-07-17 07:20:00|2154|2151|2159|2155|2164|2161|2153|2151|14786
1594970700000|2020-07-17 07:25:00|2158|2154|2149|2146|2158|2154|2148|2146|11472
1594971000000|2020-07-17 07:30:00|2150|2147|2149|2146|2155|2153|2145|2144|15913
1594971300000|2020-07-17 07:35:00|2150|2147|2145|2141|2150|2147|2141|2139|15504
1594971600000|2020-07-17 07:40:00|2146|2142|2138|2135|2146|2143|2138|2135|3079
1594971900000|2020-07-17 07:45:00|2137|2134|2139|2136|2140|2137|2136|2133|4588
1594972200000|2020-07-17 07:50:00|2138|2135|2142|2139|2142|2139|2137|2134|3065
1594972500000|2020-07-17 07:55:00|2143|2140|2146|2143|2151|2149|2143|2140|6011
1594972800000|2020-07-17 08:00:00|2145|2142|2145|2142|2146|2144|2144|2142|3295
1594973100000|2020-07-17 08:05:00|2144|2144|2149|2146|2149|2146|2143|2141|5108
1594973400000|2020-07-17 08:10:00|2150|2147|2151|2148|2152|2151|2149|2147|7195
1594973700000|2020-07-17 08:15:00|2150|2149|2145|2143|2151|2150|2145|2143|5986
1594974000000|2020-07-17 08:20:00|2144|2144|2150|2148|2150|2149|2144|2144|5372
1594974300000|2020-07-17 08:25:00|2149|2147|2147|2145|2149|2147|2147|2145|605
1594974600000|2020-07-17 08:30:00|2148|2147|2147|2145|2148|2147|2146|2144|4431
1594974900000|2020-07-17 08:35:00|2146|2144|2147|2145|2147|2145|2144|2143|4015
1594975200000|2020-07-17 08:40:00|2146|2144|2145|2143|2147|2145|2144|2143|2131
1594975500000|2020-07-17 08:45:00|2144|2142|2148|2145|2149|2147|2143|2142|5882
1594975800000|2020-07-17 08:50:00|2147|2146|2147|2145|2148|2147|2147|2145|527
1594976100000|2020-07-17 08:55:00|2146|2144|2140|2138|2147|2144|2140|2137|6978
1594976400000|2020-07-17 09:00:00|2139|2137|2137|2134|2140|2137|2135|2133|4513
1594976700000|2020-07-17 09:05:00|2136|2135|2142|2139|2142|2140|2136|2133|8592
1594977300000|2020-07-17 09:15:00|2145|2141|2151|2148|2152|2150|2141|2139|54639
1594977600000|2020-07-17 09:20:00|2150|2147|2155|2153|2155|2153|2148|2147|7777
1594977900000|2020-07-17 09:25:00|2154|2152|2168|2166|2168|2166|2153|2152|12800
1594978200000|2020-07-17 09:30:00|2169|2167|2169|2167|2170|2168|2166|2165|10492
1594978500000|2020-07-17 09:35:00|2168|2166|2172|2170|2172|2170|2168|2166|21678
1594978800000|2020-07-17 09:40:00|2173|2171|2184|2181|2185|2183|2172|2170|62032
1594979100000|2020-07-17 09:45:00|2183|2180|2182|2179|2184|2181|2176|2174|39607
1594979400000|2020-07-17 09:50:00|2183|2180|2182|2180|2184|2182|2182|2179|3408
1594979700000|2020-07-17 09:55:00|2181|2179|2183|2180|2183|2180|2180|2178|4214
1594980000000|2020-07-17 10:00:00|2184|2181|2182|2180|2185|2183|2181|2180|4691
1594980300000|2020-07-17 10:05:00|2181|2179|2179|2177|2181|2179|2177|2174|5472
1594980600000|2020-07-17 10:10:00|2180|2178|2175|2172|2181|2178|2175|2172|2906
1594980900000|2020-07-17 10:15:00|2176|2173|2172|2170|2177|2174|2171|2169|6975
1594981200000|2020-07-17 10:20:00|2173|2171|2175|2172|2175|2173|2172|2170|3765
1594981500000|2020-07-17 10:25:00|2174|2171|2173|2171|2174|2171|2172|2170|3732
1594981800000|2020-07-17 10:30:00|2172|2170|2172|2170|2173|2170|2172|2170|3148
1594982100000|2020-07-17 10:35:00|2173|2171|2172|2170|2173|2171|2170|2169|3645
1594982400000|2020-07-17 10:40:00|2171|2169|2170|2169|2173|2171|2169|2167|8806
1594982700000|2020-07-17 10:45:00|2169|2168|2168|2166|2172|2170|2167|2166|111858
1594983000000|2020-07-17 10:50:00|2169|2167|2170|2169|2171|2169|2167|2165|6165
1594983300000|2020-07-17 10:55:00|2169|2168|2177|2174|2177|2175|2168|2167|18468
1594983600000|2020-07-17 11:00:00|2176|2170|2172|2170|2176|2172|2171|2169|1176
1594983900000|2020-07-17 11:05:00|2173|2169|2177|2175|2179|2177|2173|2169|7045
1594984200000|2020-07-17 11:10:00|||||||||272
1594984500000|2020-07-17 11:15:00|2176|2176|2181|2179|2181|2179|2176|2176|1884
1594984800000|2020-07-17 11:20:00|2180|2180|2182|2180|2183|2181|2180|2179|5951
1594985100000|2020-07-17 11:25:00|2183|2181|2180|2179|2187|2184|2180|2179|5625
1594985400000|2020-07-17 11:30:00|2181|2178|2179|2177|2181|2178|2178|2177|2031
1594985700000|2020-07-17 11:35:00|2180|2178|2173|2171|2180|2178|2173|2171|3669
1594986000000|2020-07-17 11:40:00|2172|2170|2174|2172|2174|2172|2171|2169|5477
1594986300000|2020-07-17 11:45:00|2173|2171|2176|2173|2176|2173|2172|2171|3039
1594986600000|2020-07-17 11:50:00|2175|2174|2174|2172|2175|2174|2174|2172|3658
1594986900000|2020-07-17 11:55:00|2173|2171|2173|2170|2174|2172|2172|2170|4603
1594987200000|2020-07-17 12:00:00|2172|2171|2171|2170|2173|2172|2171|2169|4432
1594987500000|2020-07-17 12:05:00|2172|2171|2175|2173|2175|2173|2171|2170|7289
1594987800000|2020-07-17 12:10:00|2174|2172|2173|2171|2174|2173|2172|2171|5516
1594988100000|2020-07-17 12:15:00|2172|2170|2173|2172|2174|2172|2171|2170|2147
1594988400000|2020-07-17 12:20:00|2172|2171|2169|2167|2172|2171|2168|2166|8626
1594988700000|2020-07-17 12:25:00|2170|2168|2170|2168|2172|2170|2170|2168|5182
1594989000000|2020-07-17 12:30:00|2169|2169|2173|2171|2173|2171|2169|2169|21789
1594989300000|2020-07-17 12:35:00|2174|2172|2173|2171|2174|2172|2172|2171|5144
1594989600000|2020-07-17 12:40:00|2172|2170|2171|2170|2173|2170|2171|2169|5321
1594989900000|2020-07-17 12:45:00|2170|2169|2171|2170|2171|2170|2170|2168|3628
1594990200000|2020-07-17 12:50:00|2170|2169|2170|2168|2171|2170|2169|2168|4089
1594990500000|2020-07-17 12:55:00|2169|2167|2169|2168|2169|2168|2168|2166|5150
1594990800000|2020-07-17 13:00:00|2170|2169|2162|2160|2171|2169|2161|2160|9374
1594991100000|2020-07-17 13:05:00|2161|2158|2157|2156|2161|2158|2156|2154|4283
1594991400000|2020-07-17 13:10:00|2158|2155|2159|2157|2160|2157|2156|2154|5698
1594991700000|2020-07-17 13:15:00|2160|2158|2157|2155|2161|2160|2157|2155|5053
1594992000000|2020-07-17 13:20:00|2156|2154|2152|2150|2157|2154|2151|2150|4162
1594992300000|2020-07-17 13:25:00|2153|2151|2155|2152|2155|2153|2151|2148|6731
1594992600000|2020-07-17 13:30:00|2156|2151|2154|2152|2158|2155|2154|2151|1290
1594992900000|2020-07-17 13:35:00|2155|2153|2153|2151|2155|2153|2152|2150|3456
1594993200000|2020-07-17 13:40:00|2152|2150|2154|2152|2154|2153|2152|2149|4342
1594993500000|2020-07-17 13:45:00|2153|2153|2150|2147|2154|2153|2149|2147|6415
1594993800000|2020-07-17 13:50:00|2149|2146|2153|2150|2154|2153|2148|2146|9515
1594994100000|2020-07-17 13:55:00|2152|2151|2154|2152|2154|2153|2152|2150|3947
1594994400000|2020-07-17 14:00:00|2153|2150|2156|2155|2157|2156|2153|2150|11871
1594994700000|2020-07-17 14:05:00|2155|2154|2160|2158|2160|2159|2155|2153|6296
1594995000000|2020-07-17 14:10:00|2159|2157|2160|2158|2161|2160|2158|2157|7073
1594995300000|2020-07-17 14:15:00|2159|2157|2158|2156|2160|2159|2158|2156|3179
1594995600000|2020-07-17 14:20:00|2157|2155|2154|2152|2158|2156|2153|2151|9291
1594995900000|2020-07-17 14:25:00|2155|2153|2157|2155|2159|2157|2155|2152|11075
1594996200000|2020-07-17 14:30:00|2158|2156|2155|2153|2160|2158|2154|2152|9265
1594996500000|2020-07-17 14:35:00|2157|2154|2163|2161|2164|2163|2156|2154|11751
1594996800000|2020-07-17 14:40:00|2162|2160|2158|2156|2163|2161|2158|2156|5071
1594997100000|2020-07-17 14:45:00|2157|2155|2145|2143|2157|2155|2144|2142|31581
1594997400000|2020-07-17 14:50:00|2144|2144|2141|2139|2145|2144|2141|2139|22115
1594997700000|2020-07-17 14:55:00|2140|2138|2135|2132|2140|2138|2135|2132|2867
1594998000000|2020-07-17 15:00:00|2134|2133|2135|2132|2136|2134|2133|2131|24619
1594998300000|2020-07-17 15:05:00|2134|2133|2140|2138|2140|2139|2133|2131|9567
1594998600000|2020-07-17 15:10:00|2139|2139|2139|2137|2140|2139|2138|2137|7434
1594998900000|2020-07-17 15:15:00|2138|2138|2140|2138|2140|2138|2137|2136|12418
1594999200000|2020-07-17 15:20:00|2139|2139|2144|2143|2145|2143|2136|2135|29792
1594999500000|2020-07-17 15:25:00|2145|2144|2147|2144|2149|2147|2143|2142|13679
1595228400000|2020-07-20 07:00:00|2139|2128|2123|2116|2157|2149|2121|2114|13647
1595228700000|2020-07-20 07:05:00|2122|2117|2119|2116|2139|2132|2119|2115|10758
1595229000000|2020-07-20 07:10:00|2120|2114|2116|2113|2120|2116|2114|2111|5801
1595229300000|2020-07-20 07:15:00|2115|2112|2093|2091|2115|2112|2088|2084|12761
1595229600000|2020-07-20 07:20:00|2092|2090|2083|2080|2099|2096|2082|2080|14685
1595229900000|2020-07-20 07:25:00|2085|2081|2085|2080|2087|2084|2079|2077|20064
1595230200000|2020-07-20 07:30:00|2084|2081|2084|2080|2086|2085|2082|2080|15374
1595230500000|2020-07-20 07:35:00|2083|2081|2080|2078|2084|2082|2077|2075|18586
1595230800000|2020-07-20 07:40:00|2081|2079|2089|2085|2090|2089|2081|2079|22991
1595231100000|2020-07-20 07:45:00|2088|2084|2086|2085|2089|2087|2084|2081|14527
1595231400000|2020-07-20 07:50:00|2087|2086|2088|2086|2088|2087|2087|2085|8649
1595231700000|2020-07-20 07:55:00|2087|2085|2085|2083|2089|2088|2085|2083|10808
1595232000000|2020-07-20 08:00:00|2086|2084|2089|2086|2089|2087|2086|2084|3881
1595232300000|2020-07-20 08:05:00|2090|2087|2094|2091|2095|2093|2089|2085|18596
1595232600000|2020-07-20 08:10:00|2093|2090|2091|2089|2093|2091|2091|2088|2799
1595232900000|2020-07-20 08:15:00|2090|2088|2091|2089|2093|2091|2090|2087|4130
1595233200000|2020-07-20 08:20:00|2092|2090|2090|2088|2093|2092|2090|2088|2343
1595233500000|2020-07-20 08:25:00|2089|2087|2090|2088|2090|2089|2087|2086|5544
1595233800000|2020-07-20 08:30:00|2089|2089|2087|2084|2092|2090|2085|2083|3298
1595234100000|2020-07-20 08:35:00|2088|2085|2092|2088|2093|2090|2088|2085|3300
1595234400000|2020-07-20 08:40:00|2093|2089|2088|2085|2093|2091|2087|2085|7467
1595234700000|2020-07-20 08:45:00|2089|2086|2086|2083|2090|2088|2086|2082|2935
1595235000000|2020-07-20 08:50:00|2085|2084|2087|2085|2090|2087|2084|2084|3518
1595235300000|2020-07-20 08:55:00||2086||2086||2086||2086|2613
1595235600000|2020-07-20 09:00:00|2086|2085|2084|2081|2087|2085|2084|2081|31359
1595235900000|2020-07-20 09:05:00|2083|2080|2083|2081|2084|2081|2081|2080|957
1595236200000|2020-07-20 09:10:00|2084|2082|2083|2080|2084|2083|2082|2080|2084
1595236500000|2020-07-20 09:15:00|2082|2081|2078|2075|2083|2081|2077|2074|26604
1595236800000|2020-07-20 09:20:00|2079|2076|2081|2078|2084|2082|2079|2075|5591
1595237100000|2020-07-20 09:25:00|2080|2077|2081|2078|2081|2078|2079|2077|5016
1595237400000|2020-07-20 09:30:00|2080|2079|2081|2078|2081|2080|2080|2078|2489
1595237700000|2020-07-20 09:35:00|2080|2079|2081|2079|2081|2079|2080|2078|3780
1595238000000|2020-07-20 09:40:00|2082|2080|2081|2079|2082|2080|2079|2077|8433
1595238300000|2020-07-20 09:45:00|2080|2078|2083|2081|2084|2083|2079|2078|5775
1595238600000|2020-07-20 09:50:00|2084|2082|2083|2080|2084|2082|2078|2077|9691
1595238900000|2020-07-20 09:55:00|2082|2081|2083|2081|2083|2081|2079|2078|8698
1595239200000|2020-07-20 10:00:00|2084|2082|2082|2080|2085|2083|2081|2080|5794
1595239500000|2020-07-20 10:05:00|2081|2081|2080|2077|2083|2081|2079|2076|5214
1595239800000|2020-07-20 10:10:00|2081|2078|2081|2079|2082|2080|2080|2078|6310
1595240100000|2020-07-20 10:15:00|2080|2080|2081|2078|2081|2080|2080|2078|3442
1595240400000|2020-07-20 10:20:00|2080|2079|2080|2078|2080|2079|2080|2078|927
1595240700000|2020-07-20 10:25:00|2079|2077|2076|2074|2080|2077|2075|2074|4500
1595241000000|2020-07-20 10:30:00|2075|2073|2076|2073|2076|2073|2074|2073|1008
1595241300000|2020-07-20 10:35:00|2075|2074|2075|2074|2078|2076|2075|2074|3456
1595241600000|2020-07-20 10:40:00|2074|2073|2076|2074|2076|2074|2074|2073|2253
1595241900000|2020-07-20 10:45:00|2077|2075|2079|2078|2079|2078|2077|2075|57782
1595242200000|2020-07-20 10:50:00|2080|2077|2081|2079|2081|2080|2077|2075|7794
1595242500000|2020-07-20 10:55:00|2082|2080|2077|2075|2082|2081|2075|2074|14701
1595242800000|2020-07-20 11:00:00|2080|2074|2075|2073|2080|2076|2075|2072|2201
1595243100000|2020-07-20 11:05:00|2074|2072|2075|2073|2075|2074|2072|2070|6859
1595243400000|2020-07-20 11:10:00|2076|2074|2073|2071|2078|2075|2073|2070|4930
1595243700000|2020-07-20 11:15:00|2074|2072|2072|2069|2074|2072|2070|2068|3191
1595244000000|2020-07-20 11:20:00|2071|2070|2070|2068|2072|2070|2068|2065|5644
1595244300000|2020-07-20 11:25:00|2069|2067|2067|2065|2070|2068|2067|2065|5672
1595244600000|2020-07-20 11:30:00|2068|2066|2071|2069|2074|2072|2067|2065|14101
1595244900000|2020-07-20 11:35:00|2070|2068|2066|2065|2070|2068|2066|2065|2530
1595245200000|2020-07-20 11:40:00|2067|2066|2068|2066|2071|2069|2066|2065|13202
1595245500000|2020-07-20 11:45:00|2067|2065|2067|2065|2069|2067|2067|2065|7600
1595245800000|2020-07-20 11:50:00|2066|2066|2062|2060|2066|2066|2060|2059|9100
1595246100000|2020-07-20 11:55:00|2063|2061|2061|2059|2064|2062|2060|2059|3882
1595246400000|2020-07-20 12:00:00|2062|2060|2062|2060|2062|2061|2061|2059|4008
1595246700000|2020-07-20 12:05:00|2063|2061|2067|2064|2068|2065|2063|2061|3145
1595247000000|2020-07-20 12:10:00|2068|2065|2065|2062|2069|2067|2063|2062|4361
1595247300000|2020-07-20 12:15:00|2064|2061|2063|2061|2064|2062|2062|2060|1700
1595247600000|2020-07-20 12:20:00|2062|2062|2064|2062|2065|2064|2062|2061|5393
1595247900000|2020-07-20 12:25:00|2063|2063|2057|2055|2064|2063|2057|2055|13883
1595248200000|2020-07-20 12:30:00|2056|2054|2062|2060|2062|2060|2055|2053|25520
1595248500000|2020-07-20 12:35:00|2063|2061|2065|2063|2065|2063|2063|2061|1969
1595248800000|2020-07-20 12:40:00|2066|2064|2062|2060|2067|2065|2062|2060|3378
1595249100000|2020-07-20 12:45:00|2061|2059|2058|2055|2062|2061|2056|2055|24988
1595249400000|2020-07-20 12:50:00|2059|2056|2054|2052|2059|2057|2052|2050|14373
1595249700000|2020-07-20 12:55:00|2053|2051|2054|2053|2055|2054|2052|2051|12178
1595250000000|2020-07-20 13:00:00|2055|2054|2056|2054|2056|2055|2054|2053|2507
1595250300000|2020-07-20 13:05:00|2055|2053|2054|2051|2056|2054|2052|2051|13548
1595250600000|2020-07-20 13:10:00|2053|2052|2056|2054|2056|2055|2052|2051|7961
1595250900000|2020-07-20 13:15:00|2057|2055|2062|2060|2063|2060|2055|2054|10219
1595251200000|2020-07-20 13:20:00|2063|2061|2064|2062|2067|2065|2061|2060|6051
1595251500000|2020-07-20 13:25:00|2065|2063|2064|2062|2066|2063|2064|2062|1693
1595251800000|2020-07-20 13:30:00|2065|2063|2071|2068|2078|2076|2064|2062|31665
1595252100000|2020-07-20 13:35:00|2072|2069|2078|2075|2078|2075|2067|2065|19365
1595252400000|2020-07-20 13:40:00|2079|2076|2071|2069|2079|2076|2070|2069|12030
1595252700000|2020-07-20 13:45:00|2070|2068|2072|2070|2073|2072|2067|2066|9617
1595253000000|2020-07-20 13:50:00|2073|2072|2085|2082|2086|2085|2071|2070|16185
1595253300000|2020-07-20 13:55:00|2084|2081|2083|2080|2084|2083|2079|2077|11285
1595253600000|2020-07-20 14:00:00|2084|2081|2083|2082|2088|2087|2081|2079|25342
1595253900000|2020-07-20 14:05:00|2084|2083|2082|2080|2085|2084|2081|2080|13096
1595254200000|2020-07-20 14:10:00|2081|2081|2082|2080|2084|2083|2081|2079|18341
1595254500000|2020-07-20 14:15:00|2081|2081|2084|2083|2084|2083|2080|2079|19218
1595254800000|2020-07-20 14:20:00|2085|2082|2085|2083|2086|2085|2084|2082|32416
1595255100000|2020-07-20 14:25:00|2084|2084|2085|2084|2086|2085|2084|2082|9097
1595255400000|2020-07-20 14:30:00|2084|2083|2087|2085|2088|2086|2082|2080|15072
1595255700000|2020-07-20 14:35:00|2088|2086|2093|2092|2093|2092|2087|2086|36317
1595256000000|2020-07-20 14:40:00|2094|2093|2094|2092|2098|2096|2093|2092|16211
1595256300000|2020-07-20 14:45:00|2093|2093|2096|2095|2098|2096|2093|2093|18942
1595256600000|2020-07-20 14:50:00|2095|2094|2095|2093|2096|2095|2093|2091|10105
1595256900000|2020-07-20 14:55:00|2096|2094|2092|2091|2096|2094|2091|2090|15059
1595257200000|2020-07-20 15:00:00|2091|2090|2099|2097|2100|2098|2091|2090|15171
1595257500000|2020-07-20 15:05:00|2098|2096|2097|2095|2100|2099|2096|2094|15771
1595257800000|2020-07-20 15:10:00|2096|2096|2104|2102|2104|2103|2096|2095|17535
1595258100000|2020-07-20 15:15:00|2103|2101|2105|2104|2106|2105|2102|2101|15802
1595258400000|2020-07-20 15:20:00|2106|2105|2106|2105|2109|2107|2104|2103|24427
1595258700000|2020-07-20 15:25:00|2105|2104|2101|2098|2109|2107|2099|2096|33514
1595314800000|2020-07-21 07:00:00|2122|2114|2106|2099|2130|2118|2106|2099|8380
1595315100000|2020-07-21 07:05:00|2105|2103|2130|2126|2135|2129|2105|2099|26146
1595315400000|2020-07-21 07:10:00|2129|2125|2132|2129|2136|2135|2123|2119|11810
1595315700000|2020-07-21 07:15:00|2131|2128|2124|2121|2135|2133|2124|2119|13113
1595316000000|2020-07-21 07:20:00|2123|2120|2130|2126|2139|2136|2116|2113|48979
1595316300000|2020-07-21 07:25:00|2129|2125|2129|2127|2139|2136|2129|2125|9343
1595316600000|2020-07-21 07:30:00|2130|2128|2128|2124|2135|2132|2124|2121|8021
1595316900000|2020-07-21 07:35:00|2127|2125|2127|2124|2134|2130|2125|2124|10083
1595317200000|2020-07-21 07:40:00|2128|2125|2140|2138|2140|2138|2128|2125|15365
1595317500000|2020-07-21 07:45:00|2141|2139|2145|2143|2149|2147|2140|2138|15992
1595317800000|2020-07-21 07:50:00|2144|2142|2152|2149|2152|2149|2142|2140|13047
1595318100000|2020-07-21 07:55:00|2153|2150|2147|2145|2154|2151|2146|2144|17615
1595318400000|2020-07-21 08:00:00|2146|2146|2150|2147|2154|2151|2146|2145|10819
1595318700000|2020-07-21 08:05:00|2151|2148|2153|2151|2159|2157|2150|2148|20641
1595319000000|2020-07-21 08:10:00|2154|2152|2157|2155|2161|2158|2154|2152|13424
1595319300000|2020-07-21 08:15:00|2156|2154|2153|2149|2156|2155|2149|2148|18471
1595319600000|2020-07-21 08:20:00|2154|2150|2158|2156|2159|2157|2153|2150|13308
1595319900000|2020-07-21 08:25:00|2160|2157|2158|2156|2163|2161|2158|2156|11340
1595320200000|2020-07-21 08:30:00|2157|2155|2153|2150|2157|2155|2153|2150|11498
1595320500000|2020-07-21 08:35:00|2154|2149|2149|2147|2154|2149|2147|2144|6733
1595320800000|2020-07-21 08:40:00|2148|2146|2152|2149|2154|2151|2147|2145|7624
1595321100000|2020-07-21 08:45:00|2151|2148|2146|2144|2152|2149|2145|2143|35694
1595321400000|2020-07-21 08:50:00|2145|2145|2141|2138|2146|2145|2139|2137|12389
1595321700000|2020-07-21 08:55:00|2140|2139|2138|2136|2140|2139|2137|2136|5034
1595322000000|2020-07-21 09:00:00|2137|2135|2136|2134|2138|2137|2135|2134|9935
1595322300000|2020-07-21 09:05:00|2137|2135|2139|2136|2139|2137|2135|2132|4803
1595322600000|2020-07-21 09:10:00|2138|2137|2130|2127|2139|2137|2130|2126|5164
1595322900000|2020-07-21 09:15:00|2129|2125|2126|2123|2129|2125|2125|2123|3040
1595323200000|2020-07-21 09:20:00|2125|2122|2127|2124|2129|2127|2125|2122|4714
1595323500000|2020-07-21 09:25:00|2126|2125|2125|2123|2126|2126|2125|2123|3390
1595323800000|2020-07-21 09:30:00|2124|2122|2125|2123|2127|2124|2124|2121|6283
1595324100000|2020-07-21 09:35:00|2124|2124|2124|2123|2127|2125|2124|2122|3625
1595324400000|2020-07-21 09:40:00|2125|2124|2125|2124|2126|2124|2124|2123|2244
1595324700000|2020-07-21 09:45:00|2126|2123|2125|2123|2126|2124|2125|2123|2267
1595325000000|2020-07-21 09:50:00|2126|2124|2125|2123|2126|2125|2124|2123|4030
1595325300000|2020-07-21 09:55:00|2124|2122|2125|2123|2125|2123|2122|2119|3106
1595325600000|2020-07-21 10:00:00|2124|2122|2123|2120|2125|2122|2122|2120|1938
1595325900000|2020-07-21 10:05:00|2124|2121|2132|2130|2132|2130|2123|2120|4349
1595326200000|2020-07-21 10:10:00|2134|2131|2134|2132|2140|2137|2133|2131|3370
1595326500000|2020-07-21 10:15:00|2135|2133|2140|2138|2141|2138|2135|2133|1986
1595326800000|2020-07-21 10:20:00|2139|2137|2134|2132|2141|2139|2134|2132|3396
1595327100000|2020-07-21 10:25:00|2135|2133|2137|2135|2138|2135|2135|2132|1980
1595327400000|2020-07-21 10:30:00|2138|2136|2137|2134|2140|2138|2137|2134|2005
1595327700000|2020-07-21 10:35:00|2136|2135|2136|2134|2138|2136|2136|2134|2737
1595328000000|2020-07-21 10:40:00|2137|2135|2136|2134|2138|2137|2136|2134|1360
1595328300000|2020-07-21 10:45:00|2137|2135|2138|2137|2140|2138|2137|2134|12593
1595328600000|2020-07-21 10:50:00|2139|2138|2140|2138|2143|2140|2139|2137|8328
1595328900000|2020-07-21 10:55:00|2139|2137|2141|2139|2142|2140|2138|2137|26803
1595329200000|2020-07-21 11:00:00|2142|2138|2146|2143|2147|2145|2142|2138|62125
1595329500000|2020-07-21 11:05:00|2145|2142|2145|2142|2146|2143|2144|2142|2569
1595329800000|2020-07-21 11:10:00|2144|2144|2145|2142|2145|2144|2144|2141|2031
1595330100000|2020-07-21 11:15:00|2144|2143|2139|2137|2145|2143|2139|2137|2735
1595330400000|2020-07-21 11:20:00|2140|2138|2139|2137|2140|2138|2138|2136|4434
1595330700000|2020-07-21 11:25:00|2140|2138|2138|2137|2141|2140|2137|2136|9797
1595331000000|2020-07-21 11:30:00|2139|2138|2140|2138|2140|2138|2137|2136|6438
1595331300000|2020-07-21 11:35:00|2139|2139|2139|2137|2141|2139|2138|2136|3066
1595331600000|2020-07-21 11:40:00|2138|2136|2142|2139|2142|2141|2137|2136|3231
1595331900000|2020-07-21 11:45:00|2141|2140|2145|2143|2145|2143|2141|2139|1945
1595332200000|2020-07-21 11:50:00|2144|2142|2144|2141|2146|2144|2141|2139|7008
1595332500000|2020-07-21 11:55:00|2145|2142|2141|2139|2146|2143|2141|2138|12326
1595332800000|2020-07-21 12:00:00|2142|2140|2143|2141|2143|2141|2142|2140|2452
1595333100000|2020-07-21 12:05:00|2142|2142|2143|2141|2143|2142|2142|2141|2097
1595333400000|2020-07-21 12:10:00|2142|2140|2137|2135|2143|2141|2137|2134|9424
1595333700000|2020-07-21 12:15:00|2138|2136|2144|2142|2144|2142|2138|2136|8809
1595334000000|2020-07-21 12:20:00|2143|2141|2144|2142|2146|2144|2142|2141|3703
1595334300000|2020-07-21 12:25:00|2145|2143|2145|2142|2147|2145|2142|2140|6477
1595334600000|2020-07-21 12:30:00|2144|2143|2147|2144|2147|2145|2143|2140|2827
1595334900000|2020-07-21 12:35:00|2146|2145|2152|2150|2152|2151|2144|2142|33798
1595335200000|2020-07-21 12:40:00|2153|2151|2155|2154|2155|2154|2153|2150|2887
1595335500000|2020-07-21 12:45:00|2154|2153|2159|2157|2159|2157|2153|2151|5203
1595335800000|2020-07-21 12:50:00|2160|2158|2152|2150|2160|2158|2150|2149|12403
1595336100000|2020-07-21 12:55:00|2151|2149|2144|2142|2152|2149|2143|2142|6131
1595336400000|2020-07-21 13:00:00|2143|2141|2148|2146|2149|2147|2143|2141|6561
1595336700000|2020-07-21 13:05:00|2147|2147|2148|2145|2148|2147|2144|2142|3212
1595337000000|2020-07-21 13:10:00|2147|2146|2148|2145|2148|2146|2147|2145|5112
1595337300000|2020-07-21 13:15:00|2147|2144|2149|2147|2149|2148|2144|2143|9166
1595337600000|2020-07-21 13:20:00|2148|2148|2149|2148|2151|2150|2148|2147|4176
1595337900000|2020-07-21 13:25:00|2148|2147|2146|2144|2148|2147|2145|2143|16513
1595338200000|2020-07-21 13:30:00|2145|2143|2144|2141|2147|2145|2139|2136|14204
1595338500000|2020-07-21 13:35:00|2143|2140|2137|2134|2144|2140|2137|2134|64284
1595338800000|2020-07-21 13:40:00|2136|2133|2126|2123|2138|2136|2126|2123|11741
1595339100000|2020-07-21 13:45:00|2125|2122|2126|2123|2130|2128|2125|2122|6307
1595339400000|2020-07-21 13:50:00|2125|2124|2126|2124|2128|2127|2125|2123|4738
1595339700000|2020-07-21 13:55:00|2127|2125|2122|2120|2127|2125|2121|2118|5444
1595340000000|2020-07-21 14:00:00|2121|2121|2118|2116|2124|2123|2117|2114|9952
1595340300000|2020-07-21 14:05:00|2117|2115|2118|2116|2122|2120|2117|2115|7380
1595340600000|2020-07-21 14:10:00|2117|2115|2114|2112|2118|2117|2114|2112|14135
1595340900000|2020-07-21 14:15:00|2115|2113|2115|2112|2116|2115|2114|2112|8288
1595341200000|2020-07-21 14:20:00|2114|2113|2116|2113|2119|2117|2113|2113|18659
1595341500000|2020-07-21 14:25:00|2114|2114|2116|2114|2119|2117|2111|2108|30244
1595341800000|2020-07-21 14:30:00|2115|2113|2116|2114|2118|2117|2115|2113|5803
1595342100000|2020-07-21 14:35:00|2117|2115|2121|2119|2121|2120|2115|2113|11954
1595342400000|2020-07-21 14:40:00|2120|2118|2122|2120|2122|2120|2120|2118|2946
1595342700000|2020-07-21 14:45:00|2121|2121|2123|2121|2123|2121|2121|2119|4104
1595343000000|2020-07-21 14:50:00|2122|2122|2122|2121|2123|2122|2122|2121|1730
1595343300000|2020-07-21 14:55:00|2121|2120|2119|2117|2123|2122|2119|2117|16277
1595343600000|2020-07-21 15:00:00|2120|2118|2118|2116|2120|2119|2118|2115|26325
1595343900000|2020-07-21 15:05:00|2117|2115|2113|2112|2118|2116|2113|2112|10906
1595344200000|2020-07-21 15:10:00|2114|2111|2114|2112|2115|2114|2110|2109|13778
1595344500000|2020-07-21 15:15:00|2115|2113|2117|2116|2119|2118|2113|2112|20977
1595344800000|2020-07-21 15:20:00|2118|2115|2118|2117|2118|2117|2115|2114|17546
1595345100000|2020-07-21 15:25:00|2117|2116|2122|2119|2123|2121|2117|2116|30676
1595401200000|2020-07-22 07:00:00|2118|2109|2114|2109|2120|2117|2112|2107|9462
1595401500000|2020-07-22 07:05:00|2113|2110|2094|2091|2114|2110|2092|2088|70957
1595401800000|2020-07-22 07:10:00|2093|2092|2086|2083|2097|2094|2086|2082|6163
1595402100000|2020-07-22 07:15:00|2087|2084|2103|2100|2103|2100|2087|2083|49864
1595402400000|2020-07-22 07:20:00|2102|2099|2104|2101|2107|2103|2099|2097|4159
1595402700000|2020-07-22 07:25:00|2105|2102|2112|2110|2117|2114|2104|2102|3017
1595403000000|2020-07-22 07:30:00|2113|2111|2124|2121|2129|2125|2113|2111|3940
1595403300000|2020-07-22 07:35:00|2125|2120|2122|2120|2125|2120|2118|2114|2874
1595403600000|2020-07-22 07:40:00|2121|2119|2119|2116|2121|2119|2114|2113|10142
1595403900000|2020-07-22 07:45:00|2120|2117|2120|2118|2122|2119|2117|2115|1867
1595404200000|2020-07-22 07:50:00|2119|2117|2116|2113|2119|2117|2114|2112|6822
1595404500000|2020-07-22 07:55:00|2115|2112|2113|2110|2117|2114|2111|2109|2912
1595404800000|2020-07-22 08:00:00|2112|2111|2110|2107|2115|2113|2106|2105|26936
1595405100000|2020-07-22 08:05:00|2109|2106|2103|2100|2110|2106|2098|2097|28573
1595405400000|2020-07-22 08:10:00|2104|2101|2112|2110|2112|2110|2103|2101|15997
1595405700000|2020-07-22 08:15:00|2111|2109|2107|2103|2113|2110|2107|2103|8638
1595406000000|2020-07-22 08:20:00|2106|2104|2105|2103|2107|2105|2105|2103|1815
1595406300000|2020-07-22 08:25:00|2104|2102|2103|2101|2105|2103|2101|2098|3152
1595406600000|2020-07-22 08:30:00|2102|2100|2106|2104|2106|2104|2101|2099|892
1595406900000|2020-07-22 08:35:00|2107|2105|2105|2102|2108|2105|2102|2100|3058
1595407200000|2020-07-22 08:40:00|2104|2101|2108|2105|2109|2105|2103|2101|2620
1595407500000|2020-07-22 08:45:00|2107|2104|2110|2108|2110|2109|2105|2104|4411
1595407800000|2020-07-22 08:50:00|2111|2109|2108|2106|2113|2112|2107|2106|4585
1595408100000|2020-07-22 08:55:00|2107|2105|2106|2104|2107|2105|2106|2104|2284
1595408400000|2020-07-22 09:00:00|2107|2105|2105|2102|2109|2108|2104|2102|2763
1595408700000|2020-07-22 09:05:00|2104|2103|2104|2102|2105|2103|2104|2102|1509
1595409000000|2020-07-22 09:10:00|2103|2100|2100|2097|2103|2101|2099|2096|3424
1595409300000|2020-07-22 09:15:00|2099|2096|2097|2095|2099|2096|2096|2094|955
1595409600000|2020-07-22 09:20:00|2098|2096|2100|2098|2100|2098|2098|2095|4344
1595409900000|2020-07-22 09:25:00|2101|2099|2101|2098|2102|2101|2097|2095|5753
1595410200000|2020-07-22 09:30:00|2102|2099|2102|2100|2106|2105|2102|2099|4797
1595410500000|2020-07-22 09:35:00|2101|2099|2100|2098|2102|2100|2099|2098|3280
1595410800000|2020-07-22 09:40:00|2101|2099|2102|2100|2102|2100|2099|2097|2231
1595411100000|2020-07-22 09:45:00|2101|2101|2102|2100|2107|2104|2101|2100|2446
1595411400000|2020-07-22 09:50:00|2101|2099|2102|2100|2103|2101|2100|2098|1232
1595411700000|2020-07-22 09:55:00|2101|2099|2100|2098|2101|2099|2097|2096|3541
1595412000000|2020-07-22 10:00:00|2101|2099|2099|2096|2103|2101|2099|2096|2777
1595412300000|2020-07-22 10:05:00|2098|2095|2099|2097|2099|2097|2097|2094|2072
1595412600000|2020-07-22 10:10:00|2100|2098|2096|2094|2100|2099|2095|2094|2742
1595412900000|2020-07-22 10:15:00|2097|2095|2105|2102|2105|2102|2096|2094|1830
1595413200000|2020-07-22 10:20:00|2104|2103|2101|2099|2105|2103|2100|2098|7005
1595413500000|2020-07-22 10:25:00|2102|2100|2108|2106|2109|2106|2102|2100|7569
1595413800000|2020-07-22 10:30:00|2107|2107|2113|2111|2114|2111|2107|2107|2152
1595414100000|2020-07-22 10:35:00|2114|2110|2111|2109|2114|2111|2108|2107|6676
1595414400000|2020-07-22 10:40:00|2110|2108|2113|2111|2113|2112|2110|2108|2646
1595414700000|2020-07-22 10:45:00|2114|2112|2111|2109|2115|2113|2110|2108|3882
1595415000000|2020-07-22 10:50:00|2110|2110|2109|2107|2111|2110|2108|2106|6810
1595415300000|2020-07-22 10:55:00|2110|2106|2105|2103|2110|2106|2105|2103|392
1595415600000|2020-07-22 11:00:00|2109|2105|2107|2105|2110|2108|2106|2105|2572
1595415900000|2020-07-22 11:05:00|2108|2106|2109|2107|2109|2107|2108|2106|1814
1595416200000|2020-07-22 11:10:00|2110|2108|2109|2107|2111|2109|2108|2106|3783
1595416500000|2020-07-22 11:15:00|2108|2108|2110|2108|2111|2109|2108|2108|1090
1595416800000|2020-07-22 11:20:00|2111|2109|2110|2108|2111|2110|2110|2108|996
1595417100000|2020-07-22 11:25:00|2111|2109|2109|2107|2111|2109|2109|2107|638
1595417400000|2020-07-22 11:30:00|2108|2106|2108|2106|2108|2106|2108|2106|442
1595417700000|2020-07-22 11:35:00|2109|2107|2112|2110|2113|2110|2107|2106|1689
1595418000000|2020-07-22 11:40:00|2113|2111|2112|2110|2115|2113|2112|2110|7178
1595418300000|2020-07-22 11:45:00|2113|2111|2112|2110|2116|2114|2111|2110|2097
1595418600000|2020-07-22 11:50:00|2111|2111|2115|2113|2115|2113|2111|2111|2045
1595418900000|2020-07-22 11:55:00|2114|2112|2114|2112|2114|2113|2113|2112|1692
1595419200000|2020-07-22 12:00:00|2113|2111|2114|2112|2115|2112|2110|2109|6922
1595419500000|2020-07-22 12:05:00|2113|2111|2114|2112|2115|2113|2112|2111|1931
1595419800000|2020-07-22 12:10:00|2115|2113|2114|2112|2115|2113|2113|2111|922
1595420100000|2020-07-22 12:15:00|2113|2111|2111|2109|2114|2112|2111|2109|2872
1595420400000|2020-07-22 12:20:00|2110|2108|2109|2106|2111|2109|2107|2105|3168
1595420700000|2020-07-22 12:25:00|2108|2105|2110|2108|2111|2109|2105|2104|5285
1595421000000|2020-07-22 12:30:00|2111|2109|2115|2113|2115|2114|2111|2109|1809
1595421300000|2020-07-22 12:35:00|2114|2112|2113|2110|2115|2113|2112|2110|5943
1595421600000|2020-07-22 12:40:00|2112|2111|2118|2117|2118|2117|2111|2109|9102
1595421900000|2020-07-22 12:45:00|2119|2116|2121|2119|2122|2120|2119|2116|9262
1595422200000|2020-07-22 12:50:00|2120|2118|2120|2118|2120|2118|2118|2117|587
1595422500000|2020-07-22 12:55:00|2119|2117|2124|2122|2124|2122|2118|2117|5597
1595422800000|2020-07-22 13:00:00|2123|2123|2126|2124|2126|2124|2123|2122|7137
1595423100000|2020-07-22 13:05:00|2125|2125|2124|2122|2126|2125|2122|2121|4343
1595423400000|2020-07-22 13:10:00|2123|2121|2137|2135|2137|2135|2120|2118|18469
1595423700000|2020-07-22 13:15:00|2138|2136|2132|2130|2140|2138|2131|2130|9958
1595424000000|2020-07-22 13:20:00|2131|2129|2131|2129|2133|2131|2129|2127|1976
1595424300000|2020-07-22 13:25:00|2132|2130|2133|2131|2133|2131|2132|2129|767
1595424600000|2020-07-22 13:30:00|2134|2132|2135|2132|2141|2139|2134|2132|12481
1595424900000|2020-07-22 13:35:00|2134|2131|2139|2137|2140|2138|2132|2131|4456
1595425200000|2020-07-22 13:40:00|2138|2136|2141|2139|2141|2139|2134|2132|5126
1595425500000|2020-07-22 13:45:00|2140|2138|2135|2133|2140|2138|2133|2131|4980
1595425800000|2020-07-22 13:50:00|2136|2134|2141|2138|2141|2138|2136|2134|5930
1595426100000|2020-07-22 13:55:00|2140|2139|2139|2137|2140|2139|2135|2133|10650
1595426400000|2020-07-22 14:00:00|2140|2138|2135|2133|2140|2138|2134|2133|3048
1595426700000|2020-07-22 14:05:00|2134|2134|2139|2137|2139|2137|2133|2132|2343
1595427000000|2020-07-22 14:10:00|2138|2136|2136|2135|2139|2137|2135|2133|17786
1595427300000|2020-07-22 14:15:00|2135|2134|2135|2133|2136|2134|2134|2132|4301
1595427600000|2020-07-22 14:20:00|2136|2134|2139|2136|2139|2137|2133|2132|6451
1595427900000|2020-07-22 14:25:00|2138|2137|2135|2133|2141|2139|2135|2133|6626
1595428200000|2020-07-22 14:30:00|2136|2134|2134|2132|2136|2134|2132|2131|4330
1595428500000|2020-07-22 14:35:00|2133|2131|2134|2132|2134|2132|2133|2131|1225
1595428800000|2020-07-22 14:40:00|2133|2131|2129|2127|2134|2133|2129|2127|3100
1595429100000|2020-07-22 14:45:00|2128|2126|2126|2124|2131|2129|2126|2124|4388
1595429400000|2020-07-22 14:50:00|2125|2123|2121|2119|2125|2124|2121|2119|4564
1595429700000|2020-07-22 14:55:00|2120|2118|2123|2121|2124|2122|2119|2118|9619
1595430000000|2020-07-22 15:00:00|2122|2122|2125|2123|2125|2124|2120|2119|10273
1595430300000|2020-07-22 15:05:00|2124|2122|2121|2120|2124|2123|2120|2119|5879
1595430600000|2020-07-22 15:10:00|2122|2119|2122|2120|2124|2123|2121|2119|9737
1595430900000|2020-07-22 15:15:00|2123|2121|2126|2125|2126|2125|2123|2121|7373
1595431200000|2020-07-22 15:20:00|2125|2124|2130|2129|2130|2129|2124|2123|24021
1595431500000|2020-07-22 15:25:00|2131|2130|2132|2129|2135|2133|2130|2128|11837
1595487600000|2020-07-23 07:00:00|2128|2121|2126|2118|2140|2128|2121|2115|2617
1595487900000|2020-07-23 07:05:00|2124|2117|2119|2113|2125|2118|2112|2105|4490
1595488200000|2020-07-23 07:10:00|2118|2112|2117|2113|2121|2116|2109|2103|13914
1595488500000|2020-07-23 07:15:00|2116|2114|2132|2127|2132|2128|2116|2113|3774
1595488800000|2020-07-23 07:20:00|2133|2128|2136|2133|2141|2137|2133|2128|7434
1595489100000|2020-07-23 07:25:00|2137|2134|2141|2138|2141|2138|2133|2130|15059
1595489400000|2020-07-23 07:30:00|2142|2139|2134|2130|2147|2143|2134|2129|5684
1595489700000|2020-07-23 07:35:00|2135|2131|2134|2132|2137|2135|2134|2130|6370
1595490000000|2020-07-23 07:40:00|2135|2131|2133|2129|2136|2131|2127|2123|4419
1595490300000|2020-07-23 07:45:00|2134|2130|2137|2134|2137|2135|2133|2130|8105
1595490600000|2020-07-23 07:50:00|2135|2135|2136|2133|2141|2138|2134|2132|4123
1595490900000|2020-07-23 07:55:00|2135|2131|2134|2131|2136|2134|2131|2130|1599
1595491200000|2020-07-23 08:00:00|2135|2132|2131|2129|2136|2135|2131|2129|3829
1595491500000|2020-07-23 08:05:00|2130|2130|2126|2123|2134|2131|2126|2123|5193
1595491800000|2020-07-23 08:10:00|2127|2124|2130|2127|2131|2128|2126|2122|2874
1595492100000|2020-07-23 08:15:00|2131|2128|2138|2136|2138|2136|2131|2128|1676
1595492400000|2020-07-23 08:20:00|2137|2137|2132|2130|2138|2137|2131|2128|3806
1595492700000|2020-07-23 08:25:00|2133|2131|2129|2127|2133|2131|2129|2127|4248
1595493000000|2020-07-23 08:30:00|2130|2128|2131|2129|2131|2130|2128|2127|6284
1595493300000|2020-07-23 08:35:00|2130|2128|2126|2124|2131|2128|2125|2124|7541
1595493600000|2020-07-23 08:40:00|2125|2123|2126|2125|2129|2127|2125|2123|4925
1595493900000|2020-07-23 08:45:00|2127|2126|2124|2122|2129|2128|2122|2121|10350
1595494200000|2020-07-23 08:50:00|2125|2123|2128|2126|2128|2126|2124|2122|4059
1595494500000|2020-07-23 08:55:00|2127|2127|2127|2124|2128|2127|2126|2123|1106
1595494800000|2020-07-23 09:00:00|2126|2125|2128|2126|2129|2127|2124|2122|3874
1595495100000|2020-07-23 09:05:00|2129|2127|2128|2126|2129|2128|2127|2126|1733
1595495400000|2020-07-23 09:10:00|2129|2127|2126|2125|2129|2128|2126|2124|969
1595495700000|2020-07-23 09:15:00|2127|2124|2135|2133|2138|2136|2127|2124|14899
1595496000000|2020-07-23 09:20:00|2136|2134|2135|2133|2139|2137|2134|2132|4459
1595496300000|2020-07-23 09:25:00|2136|2134|2138|2136|2138|2136|2136|2134|2395
1595496600000|2020-07-23 09:30:00|2139|2137|2137|2134|2139|2137|2136|2134|3302
1595496900000|2020-07-23 09:35:00|2136|2133|2138|2136|2140|2139|2135|2133|3372
1595497200000|2020-07-23 09:40:00|2139|2137|2136|2134|2139|2137|2135|2133|1435
1595497500000|2020-07-23 09:45:00|2137|2135|2139|2137|2140|2138|2137|2135|1536
1595497800000|2020-07-23 09:50:00|2138|2136|2136|2134|2138|2136|2135|2133|2983
1595498100000|2020-07-23 09:55:00|2135|2133|2137|2134|2138|2135|2134|2133|1757
1595498400000|2020-07-23 10:00:00|2138|2135|2140|2138|2142|2140|2138|2135|3835
1595498700000|2020-07-23 10:05:00|2141|2139|2143|2141|2144|2142|2141|2138|2152
1595499000000|2020-07-23 10:10:00|2142|2140|2143|2141|2143|2142|2142|2140|1273
1595499300000|2020-07-23 10:15:00|2142|2140|2143|2141|2143|2141|2141|2140|1079
1595499600000|2020-07-23 10:20:00|2142|2142|2146|2143|2146|2145|2141|2140|5379
1595499900000|2020-07-23 10:25:00||2144||2144||2144||2144|217
1595500200000|2020-07-23 10:30:00|2147|2145|2148|2146|2148|2146|2147|2144|1200
1595500500000|2020-07-23 10:35:00|2147|2145|2145|2143|2147|2146|2144|2143|2058
1595500800000|2020-07-23 10:40:00|2144|2144|2145|2143|2145|2144|2144|2143|497
1595501100000|2020-07-23 10:45:00|2146|2144|2146|2144|2146|2145|2146|2144|1509
1595501400000|2020-07-23 10:50:00|2145|2143|2142|2140|2145|2143|2141|2140|1443
1595501700000|2020-07-23 10:55:00|2141|2141|2142|2141|2145|2143|2141|2141|2086
1595502000000|2020-07-23 11:00:00|2143|2140|2143|2141|2143|2141|2141|2140|835
1595502300000|2020-07-23 11:05:00|2144|2142|2144|2142|2144|2143|2143|2141|1691
1595502600000|2020-07-23 11:10:00|2143|2141|2142|2140|2143|2141|2142|2140|2124
1595502900000|2020-07-23 11:15:00|2141|2139|2141|2139|2141|2139|2140|2138|2098
1595503200000|2020-07-23 11:20:00|2142|2140|2138|2136|2142|2140|2137|2136|1061
1595503500000|2020-07-23 11:25:00|2139|2137|2138|2137|2139|2138|2138|2136|132
1595503800000|2020-07-23 11:30:00|2137|2136|2137|2135|2137|2136|2136|2135|1377
1595504100000|2020-07-23 11:35:00|2138|2136|2139|2138|2141|2139|2136|2134|4565
1595504400000|2020-07-23 11:40:00|2140|2137|2140|2138|2142|2140|2139|2136|2324
1595504700000|2020-07-23 11:45:00|2141|2139|2143|2141|2143|2141|2141|2139|954
1595505000000|2020-07-23 11:50:00|2142|2140|2142|2140|2142|2141|2140|2137|2421
1595505300000|2020-07-23 11:55:00|2143|2141|2146|2144|2147|2145|2143|2141|1756
1595505600000|2020-07-23 12:00:00|2145|2143|2142|2140|2147|2144|2142|2140|2104
1595505900000|2020-07-23 12:05:00|2143|2141|2142|2141|2143|2141|2141|2139|718
1595506200000|2020-07-23 12:10:00|2141|2140|2141|2140|2142|2140|2139|2136|3973
1595506500000|2020-07-23 12:15:00|2140|2139|2139|2137|2141|2139|2137|2135|4620
1595506800000|2020-07-23 12:20:00|2138|2136|2140|2137|2140|2138|2137|2136|3011
1595507100000|2020-07-23 12:25:00|2141|2138|2141|2138|2142|2139|2141|2138|482
1595507400000|2020-07-23 12:30:00|2140|2139|2140|2137|2141|2140|2138|2137|2873
1595507700000|2020-07-23 12:35:00|2139|2138|2141|2139|2141|2140|2139|2137|1568
1595508000000|2020-07-23 12:40:00|2142|2140|2143|2140|2144|2141|2141|2139|2546
1595508300000|2020-07-23 12:45:00|2142|2141|2140|2138|2142|2141|2139|2137|1698
1595508600000|2020-07-23 12:50:00|2139|2137|2139|2137|2139|2138|2139|2137|481
1595508900000|2020-07-23 12:55:00|2140|2138|2142|2140|2142|2141|2140|2138|2727
1595509200000|2020-07-23 13:00:00|2141|2139|2141|2139|2142|2141|2140|2138|3703
1595509500000|2020-07-23 13:05:00|2142|2140|2142|2139|2145|2142|2141|2139|3506
1595509800000|2020-07-23 13:10:00|2141|2140|2143|2141|2143|2141|2140|2139|2983
1595510100000|2020-07-23 13:15:00|2142|2140|2141|2139|2142|2140|2141|2139|647
1595510400000|2020-07-23 13:20:00|2142|2140|2144|2142|2144|2142|2142|2140|3455
1595510700000|2020-07-23 13:25:00|2145|2143|2145|2144|2145|2144|2142|2140|3739
1595511000000|2020-07-23 13:30:00|2146|2145|2147|2145|2148|2146|2144|2142|8403
1595511300000|2020-07-23 13:35:00|2148|2146|2149|2148|2153|2151|2148|2146|6011
1595511600000|2020-07-23 13:40:00|2150|2147|2150|2148|2151|2150|2148|2147|3308
1595511900000|2020-07-23 13:45:00|2151|2149|2151|2149|2151|2150|2148|2147|3565
1595512200000|2020-07-23 13:50:00|2152|2150|2152|2151|2154|2153|2151|2150|3938
1595512500000|2020-07-23 13:55:00|2153|2152|2165|2161|2167|2163|2152|2152|28694
1595512800000|2020-07-23 14:00:00|2164|2162|2168|2166|2171|2169|2164|2161|6790
1595513100000|2020-07-23 14:05:00|2169|2167|2173|2170|2173|2171|2168|2167|7473
1595513400000|2020-07-23 14:10:00|2172|2169|2174|2171|2175|2173|2170|2169|6006
1595513700000|2020-07-23 14:15:00|2175|2172|2173|2172|2175|2173|2168|2167|18634
1595514000000|2020-07-23 14:20:00|2174|2173|2175|2173|2176|2174|2173|2172|9365
1595514300000|2020-07-23 14:25:00|2176|2174|2178|2176|2178|2177|2176|2174|9430
1595514600000|2020-07-23 14:30:00|2177|2177|2177|2175|2179|2178|2176|2173|24744
1595514900000|2020-07-23 14:35:00|2176|2174|2175|2172|2177|2176|2174|2172|5907
1595515200000|2020-07-23 14:40:00|2174|2173|2180|2178|2180|2179|2174|2172|30514
1595515500000|2020-07-23 14:45:00|2179|2179|2180|2178|2182|2180|2178|2175|12573
1595515800000|2020-07-23 14:50:00|2179|2177|2181|2178|2181|2179|2178|2176|11914
1595516100000|2020-07-23 14:55:00|2180|2177|2183|2181|2184|2183|2179|2177|33033
1595516400000|2020-07-23 15:00:00|2184|2182|2185|2182|2185|2184|2182|2180|15760
1595516700000|2020-07-23 15:05:00|2186|2183|2184|2183|2186|2185|2182|2180|13693
1595517000000|2020-07-23 15:10:00|2185|2184|2184|2183|2187|2186|2183|2181|21008
1595517300000|2020-07-23 15:15:00|2185|2184|2194|2192|2194|2192|2184|2183|29243
1595517600000|2020-07-23 15:20:00|2193|2191|2193|2191|2193|2192|2190|2188|19101
1595517900000|2020-07-23 15:25:00|2194|2192|2196|2194|2199|2197|2193|2191|41909
1595574000000|2020-07-24 07:00:00|2160|2147|2145|2135|2160|2147|2145|2135|2455
1595574300000|2020-07-24 07:05:00|2144|2136|2127|2120|2155|2148|2123|2116|12793
1595574600000|2020-07-24 07:10:00|2126|2121|2117|2112|2132|2129|2116|2110|20707
1595574900000|2020-07-24 07:15:00|2118|2113|2120|2116|2124|2118|2115|2112|14920
1595575200000|2020-07-24 07:20:00|2121|2118|2117|2115|2125|2124|2116|2114|13470
1595575500000|2020-07-24 07:25:00|2118|2116|2115|2112|2119|2117|2112|2109|10682
1595575800000|2020-07-24 07:30:00|2116|2113|2106|2103|2116|2114|2106|2102|6232
1595576100000|2020-07-24 07:35:00|2107|2104|2105|2102|2110|2109|2103|2100|13704
1595576400000|2020-07-24 07:40:00|2104|2101|2103|2099|2104|2101|2098|2095|9240
1595576700000|2020-07-24 07:45:00|2102|2100|2099|2095|2105|2103|2099|2095|5763
1595577000000|2020-07-24 07:50:00|2098|2096|2093|2091|2103|2100|2093|2091|13261
1595577300000|2020-07-24 07:55:00|2094|2092|2088|2086|2097|2094|2088|2086|8072
1595577600000|2020-07-24 08:00:00|2089|2087|2081|2079|2092|2087|2081|2079|8836
1595577900000|2020-07-24 08:05:00|2082|2080|2089|2087|2089|2087|2081|2078|15293
1595578200000|2020-07-24 08:10:00|2090|2088|2092|2089|2093|2090|2089|2086|3096
1595578500000|2020-07-24 08:15:00|2093|2090|2094|2091|2096|2093|2091|2089|3074
1595578800000|2020-07-24 08:20:00|2095|2092|2090|2087|2095|2093|2088|2086|9106
1595579100000|2020-07-24 08:25:00|2089|2086|2086|2084|2089|2086|2085|2082|3937
1595579400000|2020-07-24 08:30:00|2087|2085|2090|2087|2091|2088|2086|2083|5224
1595579700000|2020-07-24 08:35:00|2089|2088|2085|2082|2092|2091|2084|2082|8234
1595580000000|2020-07-24 08:40:00|2084|2081|2083|2080|2084|2081|2083|2080|1020
1595580300000|2020-07-24 08:45:00|2084|2081|2083|2081|2085|2083|2082|2080|7453
1595580600000|2020-07-24 08:50:00|2082|2080|2078|2076|2083|2080|2076|2075|17672
1595580900000|2020-07-24 08:55:00|2079|2077|2084|2081|2085|2083|2079|2077|6105
1595581200000|2020-07-24 09:00:00|2083|2082|2093|2091|2093|2091|2081|2078|10692
1595581500000|2020-07-24 09:05:00|2094|2092|2098|2096|2098|2097|2093|2092|7754
1595581800000|2020-07-24 09:10:00|2097|2095|2097|2094|2101|2099|2096|2093|12420
1595582100000|2020-07-24 09:15:00|2096|2095|2096|2094|2097|2095|2095|2092|4646
1595582400000|2020-07-24 09:20:00|2097|2095|2097|2095|2098|2097|2094|2092|6278
1595582700000|2020-07-24 09:25:00|2098|2096|2100|2098|2100|2098|2097|2096|3091
1595583000000|2020-07-24 09:30:00|2101|2099|2099|2097|2102|2100|2093|2092|16566
1595583300000|2020-07-24 09:35:00|2100|2098|2097|2094|2100|2098|2096|2093|1961
1595583600000|2020-07-24 09:40:00|2098|2095|2099|2096|2100|2098|2098|2095|2028
1595583900000|2020-07-24 09:45:00|2098|2097|2096|2094|2099|2097|2096|2094|398
1595584200000|2020-07-24 09:50:00|2097|2095|2096|2093|2098|2096|2094|2092|3754
1595584500000|2020-07-24 09:55:00|2095|2094|2096|2093|2096|2094|2094|2092|4150
1595584800000|2020-07-24 10:00:00|2097|2094|2096|2094|2097|2095|2094|2092|4414
1595585100000|2020-07-24 10:05:00|2095|2093|2093|2090|2096|2093|2091|2090|4958
1595585400000|2020-07-24 10:10:00|2092|2089|2091|2089|2093|2090|2087|2085|11367
1595585700000|2020-07-24 10:15:00|2092|2090|2089|2087|2092|2090|2089|2087|4018
1595586000000|2020-07-24 10:20:00|2090|2088|2091|2089|2091|2089|2088|2085|6508
1595586300000|2020-07-24 10:25:00|2092|2090|2089|2087|2093|2091|2088|2086|7748
1595586600000|2020-07-24 10:30:00|2088|2086|2087|2085|2089|2088|2086|2085|9600
1595586900000|2020-07-24 10:35:00|2086|2084|2087|2085|2088|2086|2084|2083|7680
1595587200000|2020-07-24 10:40:00|2088|2086|2088|2086|2089|2088|2085|2083|5429
1595587500000|2020-07-24 10:45:00|2089|2087|2082|2079|2090|2088|2081|2079|25073
1595587800000|2020-07-24 10:50:00|2081|2078|2078|2076|2083|2080|2077|2076|20437
1595588100000|2020-07-24 10:55:00|2079|2077|2080|2077|2080|2078|2075|2073|18186
1595588400000|2020-07-24 11:00:00|2081|2078|2073|2071|2081|2079|2073|2071|8589
1595588700000|2020-07-24 11:05:00|2074|2072|2071|2069|2074|2072|2071|2069|10348
1595589000000|2020-07-24 11:10:00|2070|2068|2076|2074|2078|2076|2069|2067|32008
1595589300000|2020-07-24 11:15:00|2075|2073|2073|2071|2075|2073|2071|2070|7287
1595589600000|2020-07-24 11:20:00|2072|2072|2073|2072|2073|2072|2072|2071|3504
1595589900000|2020-07-24 11:25:00|2074|2073|2074|2073|2075|2073|2073|2072|3863
1595590200000|2020-07-24 11:30:00|2075|2074|2079|2077|2079|2078|2074|2073|5354
1595590500000|2020-07-24 11:35:00|2078|2078|2076|2074|2081|2079|2076|2073|5342
1595590800000|2020-07-24 11:40:00|2075|2072|2073|2071|2075|2072|2072|2070|1224
1595591100000|2020-07-24 11:45:00|2072|2070|2071|2069|2072|2070|2070|2069|4364
1595591400000|2020-07-24 11:50:00|2070|2070|2073|2070|2076|2074|2068|2066|12775
1595591700000|2020-07-24 11:55:00|2072|2071|2074|2072|2074|2072|2072|2070|3377
1595592000000|2020-07-24 12:00:00|2073|2071|2071|2069|2074|2071|2069|2066|3730
1595592300000|2020-07-24 12:05:00|2070|2068|2067|2065|2071|2070|2067|2065|8143
1595592600000|2020-07-24 12:10:00|2068|2066|2073|2070|2073|2071|2067|2066|5444
1595592900000|2020-07-24 12:15:00|2072|2071|2077|2075|2077|2075|2071|2071|6168
1595593200000|2020-07-24 12:20:00|2076|2076|2080|2078|2081|2079|2076|2075|6168
1595593500000|2020-07-24 12:25:00|2081|2080|2079|2076|2081|2080|2079|2076|3016
1595593800000|2020-07-24 12:30:00|2078|2075|2080|2078|2080|2079|2077|2075|9268
1595594100000|2020-07-24 12:35:00|2081|2079|2080|2078|2084|2081|2077|2075|17683
1595594400000|2020-07-24 12:40:00|2081|2079|2086|2084|2087|2085|2080|2079|24538
1595594700000|2020-07-24 12:45:00|2087|2085|2085|2082|2087|2086|2084|2082|12879
1595595000000|2020-07-24 12:50:00|2084|2081|2082|2080|2084|2081|2082|2080|2314
1595595300000|2020-07-24 12:55:00|2081|2081|2082|2080|2082|2081|2079|2078|3741
1595595600000|2020-07-24 13:00:00|2081|2079|2078|2076|2081|2080|2078|2075|3405
1595595900000|2020-07-24 13:05:00|2077|2075|2075|2073|2078|2075|2074|2071|8593
1595596200000|2020-07-24 13:10:00|2076|2074|2074|2072|2078|2076|2074|2071|5641
1595596500000|2020-07-24 13:15:00|2075|2073|2071|2069|2077|2076|2070|2068|14403
1595596800000|2020-07-24 13:20:00|2070|2068|2070|2066|2073|2071|2068|2065|7027
1595597100000|2020-07-24 13:25:00|2069|2065|2068|2066|2071|2069|2066|2064|4930
1595597400000|2020-07-24 13:30:00|2066|2065|2066|2063|2068|2067|2066|2062|2489
1595597700000|2020-07-24 13:35:00|2065|2062|2056|2053|2065|2062|2056|2053|21097
1595598000000|2020-07-24 13:40:00|2057|2054|2056|2053|2058|2056|2054|2052|15790
1595598300000|2020-07-24 13:45:00|2055|2051|2048|2046|2056|2051|2046|2043|32442
1595598600000|2020-07-24 13:50:00|2047|2045|2040|2038|2048|2045|2039|2036|23603
1595598900000|2020-07-24 13:55:00|2039|2037|2040|2038|2040|2038|2034|2033|21219
1595599200000|2020-07-24 14:00:00|2041|2039|2049|2047|2049|2047|2041|2039|9849
1595599500000|2020-07-24 14:05:00|2048|2045|2053|2051|2057|2053|2046|2044|12681
1595599800000|2020-07-24 14:10:00|2054|2052|2056|2054|2057|2055|2052|2051|5711
1595600100000|2020-07-24 14:15:00|2057|2055|2057|2055|2059|2056|2056|2053|2413
1595600400000|2020-07-24 14:20:00|2056|2054|2057|2055|2060|2059|2055|2053|8486
1595600700000|2020-07-24 14:25:00|2056|2054|2052|2049|2056|2055|2051|2048|12079
1595601000000|2020-07-24 14:30:00|2051|2048|2051|2049|2052|2050|2049|2048|9623
1595601300000|2020-07-24 14:35:00|2050|2050|2053|2051|2054|2052|2050|2048|12831
1595601600000|2020-07-24 14:40:00|2052|2050|2051|2049|2053|2052|2050|2048|5779
1595601900000|2020-07-24 14:45:00|2052|2050|2056|2054|2058|2057|2052|2050|11704
1595602200000|2020-07-24 14:50:00|2055|2053|2059|2058|2060|2059|2054|2053|7964
1595602500000|2020-07-24 14:55:00|2060|2059|2069|2068|2069|2068|2059|2059|16975
1595602800000|2020-07-24 15:00:00|2070|2069|2070|2068|2070|2069|2063|2062|41246
1595603100000|2020-07-24 15:05:00|2071|2069|2073|2071|2077|2075|2070|2069|25938
1595603400000|2020-07-24 15:10:00|2072|2072|2072|2070|2074|2072|2070|2069|31895
1595603700000|2020-07-24 15:15:00|2073|2071|2064|2063|2073|2072|2064|2063|26165
1595604000000|2020-07-24 15:20:00|2063|2062|2060|2059|2063|2062|2054|2053|58316
1595604300000|2020-07-24 15:25:00|2059|2058|2062|2059|2062|2060|2056|2054|29591
1595833200000|2020-07-27 07:00:00|2078|2065|2078|2073|2081|2078|2049|2039|18551
1595833500000|2020-07-27 07:05:00|2077|2074|2056|2052|2079|2075|2053|2047|25313
1595833800000|2020-07-27 07:10:00|2055|2051|2032|2031|2055|2051|2031|2029|32347
1595834100000|2020-07-27 07:15:00|2033|2032|2030|2026|2038|2035|2027|2025|16889
1595834400000|2020-07-27 07:20:00|2029|2027|2023|2020|2029|2028|2019|2018|34698
1595834700000|2020-07-27 07:25:00|2024|2021|2025|2023|2030|2029|2023|2020|14213
1595835000000|2020-07-27 07:30:00|2026|2024|2040|2037|2040|2037|2023|2022|14989
1595835300000|2020-07-27 07:35:00|2041|2038|2062|2058|2063|2058|2040|2038|39769
1595835600000|2020-07-27 07:40:00|2061|2057|2050|2047|2061|2058|2050|2045|6763
1595835900000|2020-07-27 07:45:00|2049|2046|2046|2043|2049|2047|2041|2040|11489
1595836200000|2020-07-27 07:50:00|2045|2044|2055|2053|2060|2058|2043|2040|12841
1595836500000|2020-07-27 07:55:00|2054|2052|2049|2047|2056|2052|2049|2046|3025
1595836800000|2020-07-27 08:00:00|2050|2048|2049|2046|2051|2048|2046|2044|7261
1595837100000|2020-07-27 08:05:00|2050|2047|2054|2052|2057|2055|2050|2046|2961
1595837400000|2020-07-27 08:10:00|2055|2053|2061|2058|2062|2058|2053|2052|2978
1595837700000|2020-07-27 08:15:00|2062|2059|2064|2062|2064|2063|2058|2056|6065
1595838000000|2020-07-27 08:20:00|2063|2061|2058|2056|2064|2061|2056|2055|7944
1595838300000|2020-07-27 08:25:00|2059|2057|2060|2059|2062|2060|2058|2056|6544
1595838600000|2020-07-27 08:30:00|2061|2060|2055|2053|2063|2061|2054|2053|2675
1595838900000|2020-07-27 08:35:00|2054|2052|2050|2047|2055|2053|2049|2046|3834
1595839200000|2020-07-27 08:40:00|2049|2046|2044|2042|2049|2047|2044|2041|8887
1595839500000|2020-07-27 08:45:00|2045|2043|2042|2040|2046|2045|2041|2039|7844
1595839800000|2020-07-27 08:50:00|2043|2041|2037|2035|2047|2044|2037|2034|14560
1595840100000|2020-07-27 08:55:00|2038|2036|2041|2040|2043|2041|2038|2036|8060
1595840400000|2020-07-27 09:00:00|2042|2041|2046|2044|2046|2045|2042|2041|9051
1595840700000|2020-07-27 09:05:00|2045|2045|2051|2049|2051|2050|2045|2045|3074
1595841000000|2020-07-27 09:10:00|2052|2048|2049|2047|2052|2048|2046|2044|2208
1595841300000|2020-07-27 09:15:00|2048|2046|2048|2047|2050|2048|2046|2044|2507
1595841600000|2020-07-27 09:20:00|2049|2048|2049|2047|2052|2050|2047|2046|5652
1595841900000|2020-07-27 09:25:00|2050|2048|2059|2057|2059|2057|2050|2048|4198
1595842200000|2020-07-27 09:30:00|2060|2058|2067|2066|2067|2066|2058|2056|7005
1595842500000|2020-07-27 09:35:00|2068|2067|2064|2062|2070|2069|2064|2061|7531
1595842800000|2020-07-27 09:40:00|2065|2063|2066|2064|2067|2065|2065|2063|1291
1595843100000|2020-07-27 09:45:00|2065|2063|2064|2063|2067|2065|2063|2062|13475
1595843400000|2020-07-27 09:50:00|2063|2062|2067|2065|2067|2066|2063|2062|7430
1595843700000|2020-07-27 09:55:00|2066|2066|2067|2066|2067|2066|2066|2065|1968
1595844000000|2020-07-27 10:00:00|2068|2067|2069|2067|2069|2068|2067|2066|5396
1595844300000|2020-07-27 10:05:00|2068|2066|2068|2066|2069|2066|2067|2066|652
1595844600000|2020-07-27 10:10:00|2069|2067|2069|2068|2070|2069|2068|2067|1895
1595844900000|2020-07-27 10:15:00|2068|2067|2070|2067|2070|2068|2067|2064|2425
1595845200000|2020-07-27 10:20:00|2069|2066|2068|2066|2070|2069|2065|2063|8088
1595845500000|2020-07-27 10:25:00|||||||||188
1595845800000|2020-07-27 10:30:00|2067|2067|2069|2067|2070|2068|2067|2067|2211
1595846100000|2020-07-27 10:35:00||2068||2068||2068||2068|318
1595846400000|2020-07-27 10:40:00|2070|2069|2069|2067|2070|2069|2069|2066|3653
1595846700000|2020-07-27 10:45:00|2068|2066|2067|2065|2068|2067|2066|2065|3450
1595847000000|2020-07-27 10:50:00|2068|2066|2070|2069|2070|2069|2068|2066|1400
1595847300000|2020-07-27 10:55:00|2069|2068|2068|2067|2071|2070|2066|2065|13691
1595847600000|2020-07-27 11:00:00|2067|2066|2065|2064|2070|2068|2065|2062|5429
1595847900000|2020-07-27 11:05:00|2066|2065|2066|2064|2068|2067|2065|2064|3443
1595848200000|2020-07-27 11:10:00|2067|2065|2069|2067|2069|2067|2066|2065|2022
1595848500000|2020-07-27 11:15:00|2070|2068|2068|2065|2070|2069|2066|2065|2682
1595848800000|2020-07-27 11:20:00|2067|2066|2067|2065|2068|2067|2067|2065|4362
1595849100000|2020-07-27 11:25:00|2066|2064|2069|2068|2070|2069|2066|2064|6863
1595849400000|2020-07-27 11:30:00|2068|2067|2075|2073|2075|2073|2067|2066|3331
1595849700000|2020-07-27 11:35:00|2074|2074|2072|2070|2074|2074|2071|2070|2081
1595850000000|2020-07-27 11:40:00|2071|2069|2070|2068|2072|2069|2070|2067|1222
1595850300000|2020-07-27 11:45:00|2069|2069|2075|2074|2075|2074|2069|2069|5159
1595850600000|2020-07-27 11:50:00|2076|2075|2077|2076|2079|2078|2076|2075|6474
1595850900000|2020-07-27 11:55:00|2078|2077|2072|2070|2079|2078|2072|2070|5202
1595851200000|2020-07-27 12:00:00||2071||2070||2071||2070|2314
1595851500000|2020-07-27 12:05:00|2071|2071|2067|2065|2072|2071|2067|2065|8080
1595851800000|2020-07-27 12:10:00|2068|2066|2069|2067|2069|2068|2067|2065|5894
1595852100000|2020-07-27 12:15:00|2068||2068||2068||2068||25
1595852400000|2020-07-27 12:20:00|2069|2068|2072|2071|2072|2071|2066|2065|4531
1595852700000|2020-07-27 12:25:00|2071|2070|2073|2071|2073|2072|2071|2070|1981
1595853000000|2020-07-27 12:30:00|2072|2070|2066|2065|2073|2070|2066|2065|3892
1595853300000|2020-07-27 12:35:00|2067|2066|2069|2066|2069|2068|2067|2065|3230
1595853600000|2020-07-27 12:40:00|2068|2067|2067|2065|2069|2068|2066|2065|3257
1595853900000|2020-07-27 12:45:00|2066|2064|2065|2063|2067|2065|2064|2063|3958
1595854200000|2020-07-27 12:50:00|2064|2062|2061|2059|2064|2062|2060|2058|5930
1595854500000|2020-07-27 12:55:00|2062|2060|2061|2059|2063|2062|2060|2059|6805
1595854800000|2020-07-27 13:00:00|2060|2058|2061|2059|2061|2060|2058|2056|7632
1595855100000|2020-07-27 13:05:00|2062|2060|2061|2060|2065|2063|2061|2059|5157
1595855400000|2020-07-27 13:10:00|2062|2061|2065|2063|2067|2065|2062|2061|3959
1595855700000|2020-07-27 13:15:00|||||||||613
1595856000000|2020-07-27 13:20:00|2064|2062|2066|2064|2069|2068|2062|2061|11374
1595856300000|2020-07-27 13:25:00|2067|2065|2067|2066|2067|2066|2064|2063|6916
1595856600000|2020-07-27 13:30:00|2066|2065|2084|2083|2085|2083|2064|2062|23365
1595856900000|2020-07-27 13:35:00|2085|2084|2085|2084|2089|2088|2083|2080|12782
1595857200000|2020-07-27 13:40:00|2084|2083|2081|2080|2084|2084|2079|2077|6451
1595857500000|2020-07-27 13:45:00|2083|2081|2086|2085|2086|2085|2083|2081|5353
1595857800000|2020-07-27 13:50:00|2087|2086|2087|2085|2091|2089|2086|2084|7522
1595858100000|2020-07-27 13:55:00|2086|2084|2085|2084|2087|2084|2081|2079|28125
1595858400000|2020-07-27 14:00:00|2084|2083|2085|2084|2085|2084|2082|2081|6896
1595858700000|2020-07-27 14:05:00|2086|2083|2080|2078|2086|2083|2080|2077|4776
1595859000000|2020-07-27 14:10:00|2081|2079|2079|2077|2083|2082|2078|2077|4292
1595859300000|2020-07-27 14:15:00|2078|2078|2074|2072|2079|2078|2074|2071|4938
1595859600000|2020-07-27 14:20:00|2073|2071|2074|2072|2076|2074|2070|2069|7367
1595859900000|2020-07-27 14:25:00|2073|2073|2074|2073|2076|2075|2073|2072|6144
1595860200000|2020-07-27 14:30:00|2075|2074|2071|2069|2075|2074|2071|2068|2587
1595860500000|2020-07-27 14:35:00|2072|2070|2080|2078|2081|2079|2072|2070|8520
1595860800000|2020-07-27 14:40:00|2081|2079|2083|2081|2085|2083|2080|2078|6780
1595861100000|2020-07-27 14:45:00|2082|2082|2084|2083|2085|2084|2082|2081|7657
1595861400000|2020-07-27 14:50:00|2083|2082|2082|2080|2084|2083|2078|2076|8804
1595861700000|2020-07-27 14:55:00|2081|2081|2083|2081|2084|2082|2080|2079|7622
1595862000000|2020-07-27 15:00:00|2084|2082|2084|2082|2084|2083|2081|2079|10992
1595862300000|2020-07-27 15:05:00|2085|2081|2082|2080|2085|2082|2081|2079|4214
1595862600000|2020-07-27 15:10:00|2081|2081|2080|2079|2083|2082|2080|2079|8758
1595862900000|2020-07-27 15:15:00|2081|2080|2079|2078|2081|2080|2075|2074|16181
1595863200000|2020-07-27 15:20:00|2080|2079|2081|2079|2082|2080|2080|2078|17420
1595863500000|2020-07-27 15:25:00|2080|2080|2078|2076|2081|2080|2078|2076|7810
1595919600000|2020-07-28 07:00:00|2060|2050|2060|2054|2075|2054|2020|2012|36952
1595919900000|2020-07-28 07:05:00|2059|2055|2060|2054|2071|2066|2044|2040|38508
1595920200000|2020-07-28 07:10:00|2058|2055|2060|2054|2082|2073|2045|2041|15438
1595920500000|2020-07-28 07:15:00|2061|2056|2078|2074|2081|2079|2060|2056|24223
1595920800000|2020-07-28 07:20:00|2077|2072|2088|2086|2088|2086|2069|2064|23242
1595921100000|2020-07-28 07:25:00|2087|2085|2086|2083|2088|2087|2082|2079|27598
1595921400000|2020-07-28 07:30:00|2087|2084|2091|2090|2096|2095|2087|2084|10759
1595921700000|2020-07-28 07:35:00|2093|2091|2100|2097|2102|2100|2087|2084|19958
1595922000000|2020-07-28 07:40:00|2099|2096|2103|2101|2103|2101|2090|2089|5661
1595922300000|2020-07-28 07:45:00|2104|2102|2105|2103|2107|2105|2099|2098|13740
1595922600000|2020-07-28 07:50:00|2104|2104|2101|2100|2105|2104|2099|2097|5671
1595922900000|2020-07-28 07:55:00|2102|2101|2102|2099|2104|2102|2099|2096|6719
1595923200000|2020-07-28 08:00:00|2103|2100|2097|2096|2104|2102|2097|2096|2076
1595923500000|2020-07-28 08:05:00|2098|2097|2100|2098|2105|2103|2098|2097|3581
1595923800000|2020-07-28 08:10:00|2099|2097|2093|2091|2100|2098|2093|2091|3666
1595924100000|2020-07-28 08:15:00|2092|2092|2093|2092|2095|2092|2089|2086|2511
1595924400000|2020-07-28 08:20:00|2092|2091|2089|2088|2092|2091|2089|2087|1643
1595924700000|2020-07-28 08:25:00|2090|2089|2090|2089|2095|2091|2090|2089|875
1595925000000|2020-07-28 08:30:00|2089|2088|2095|2093|2095|2093|2089|2088|3169
1595925300000|2020-07-28 08:35:00|2094|2092|2097|2094|2097|2094|2092|2089|3835
1595925600000|2020-07-28 08:40:00|2098|2095|2096|2094|2099|2096|2095|2093|1695
1595925900000|2020-07-28 08:45:00|2097|2095|2095|2094|2098|2096|2094|2092|2348
1595926200000|2020-07-28 08:50:00|2096|2095|2099|2097|2099|2097|2095|2094|6596
1595926500000|2020-07-28 08:55:00|2100|2098|2101|2098|2101|2099|2099|2098|257
1595926800000|2020-07-28 09:00:00|2100|2099|2102|2100|2103|2100|2096|2095|7076
1595927100000|2020-07-28 09:05:00|2103|2101|2108|2106|2108|2106|2103|2101|1093
1595927400000|2020-07-28 09:10:00|2107|2107|2107|2106|2108|2107|2107|2104|2811
1595927700000|2020-07-28 09:15:00|2108|2107|2105|2103|2110|2108|2105|2103|2785
1595928000000|2020-07-28 09:20:00|2104|2102|2101|2099|2105|2103|2100|2098|7231
1595928300000|2020-07-28 09:25:00|2102|2100|2101|2100|2102|2101|2101|2099|2223
1595928600000|2020-07-28 09:30:00|2102|2101|2105|2103|2106|2105|2102|2101|2905
1595928900000|2020-07-28 09:35:00|2104|2102|2103|2101|2104|2103|2100|2098|4222
1595929200000|2020-07-28 09:40:00|2101|2102|2102|2100|2103|2102|2100|2098|1927
1595929500000|2020-07-28 09:45:00|2103|2102|2097|2095|2105|2103|2097|2094|11516
1595929800000|2020-07-28 09:50:00|2098|2096|2096|2095|2099|2098|2096|2095|4182
1595930100000|2020-07-28 09:55:00|2095|2094|2094|2093|2095|2095|2094|2092|2091
1595930400000|2020-07-28 10:00:00|2095|2092|2092|2091|2096|2094|2091|2088|3647
1595930700000|2020-07-28 10:05:00|2093|2092|2085|2083|2093|2092|2085|2082|3295
1595931000000|2020-07-28 10:10:00|2084|2082|2080|2078|2084|2082|2080|2077|6290
1595931300000|2020-07-28 10:15:00|2079|2077|2084|2081|2085|2081|2078|2076|519
1595931600000|2020-07-28 10:20:00|2085|2082|2081|2079|2085|2084|2081|2079|1974
1595931900000|2020-07-28 10:25:00|2082|2080|2081|2079|2083|2081|2080|2079|1781
1595932200000|2020-07-28 10:30:00|2080|2078|2072|2069|2080|2078|2072|2069|4330
1595932500000|2020-07-28 10:35:00|2071|2068|2066|2063|2071|2069|2066|2063|2823
1595932800000|2020-07-28 10:40:00|2063|2062|2062|2060|2066|2065|2061|2059|11507
1595933100000|2020-07-28 10:45:00|2063|2061|2062|2060|2064|2062|2061|2059|7428
1595933400000|2020-07-28 10:50:00|2064|2061|2068|2066|2069|2067|2064|2061|14580
1595933700000|2020-07-28 10:55:00|2067|2065|2067|2065|2069|2068|2065|2064|14979
1595934000000|2020-07-28 11:00:00|2069|2061|2062|2060|2069|2064|2059|2057|7713
1595934300000|2020-07-28 11:05:00|2061|2059|2057|2055|2061|2059|2056|2054|6803
1595934600000|2020-07-28 11:10:00|2058|2056|2060|2058|2060|2059|2053|2052|10658
1595934900000|2020-07-28 11:15:00|2059|2059|2053|2051|2060|2059|2053|2051|5032
1595935200000|2020-07-28 11:20:00|2052|2050|2058|2056|2058|2056|2052|2050|2781
1595935500000|2020-07-28 11:25:00|2059|2055|2062|2060|2062|2061|2055|2053|7136
1595935800000|2020-07-28 11:30:00|2063|2061|2064|2062|2065|2063|2063|2061|1822
1595936100000|2020-07-28 11:35:00|2063|2061|2064|2062|2064|2062|2063|2061|436
1595936400000|2020-07-28 11:40:00|2065|2063|2064|2062|2066|2064|2064|2062|1025
1595936700000|2020-07-28 11:45:00|2063|2061|2064|2062|2064|2062|2063|2061|2559
1595937000000|2020-07-28 11:50:00|2063|2061|2067|2065|2067|2065|2062|2061|8038
1595937300000|2020-07-28 11:55:00|2068|2066|2069|2067|2069|2068|2066|2064|6947
1595937600000|2020-07-28 12:00:00|2068|2066|2068|2067|2069|2067|2066|2065|5314
1595937900000|2020-07-28 12:05:00|2067|2066|2069|2067|2070|2067|2067|2065|1110
1595938200000|2020-07-28 12:10:00|2070|2068|2072|2069|2073|2071|2070|2068|4947
1595938500000|2020-07-28 12:15:00||2070||2070||2071||2070|741
1595938800000|2020-07-28 12:20:00|2071|2071|2073|2071|2073|2072|2071|2070|2070
1595939100000|2020-07-28 12:25:00|2072|2070|2068|2066|2072|2071|2068|2066|3830
1595939400000|2020-07-28 12:30:00|2067|2065|2070|2069|2070|2069|2067|2065|1679
1595939700000|2020-07-28 12:35:00|2071|2070|2070|2068|2072|2071|2070|2068|6333
1595940000000|2020-07-28 12:40:00|2069|2067|2064|2063|2069|2067|2056|2054|20139
1595940300000|2020-07-28 12:45:00|2063|2062|2063|2061|2063|2062|2062|2061|988
1595940600000|2020-07-28 12:50:00|2062|2060|2059|2057|2062|2060|2057|2055|10088
1595940900000|2020-07-28 12:55:00|2060|2058|2066|2063|2066|2064|2060|2057|6749
1595941200000|2020-07-28 13:00:00|2067|2065|2068|2066|2070|2067|2067|2065|1865
1595941500000|2020-07-28 13:05:00|2069|2067|2070|2068|2073|2072|2069|2067|10103
1595941800000|2020-07-28 13:10:00|2069|2069|2061|2060|2070|2069|2061|2060|9356
1595942100000|2020-07-28 13:15:00|2062|2061|2069|2067|2070|2068|2062|2060|7785
1595942400000|2020-07-28 13:20:00|2068|2066|2067|2065|2069|2067|2066|2064|2350
1595942700000|2020-07-28 13:25:00|2068|2066|2066|2064|2068|2067|2066|2064|2247
1595943000000|2020-07-28 13:30:00|2067|2065|2060|2058|2068|2066|2059|2056|3805
1595943300000|2020-07-28 13:35:00|2059|2057|2059|2057|2061|2059|2056|2053|22280
1595943600000|2020-07-28 13:40:00|2058|2056|2056|2055|2059|2056|2055|2054|2268
1595943900000|2020-07-28 13:45:00|2057|2056|2052|2050|2057|2056|2051|2050|17516
1595944200000|2020-07-28 13:50:00|2053|2051|2053|2051|2053|2052|2051|2050|9351
1595944500000|2020-07-28 13:55:00|2052|2050|2052|2050|2052|2050|2052|2050|562
1595944800000|2020-07-28 14:00:00|2051|2051|2063|2061|2064|2061|2051|2051|12383
1595945100000|2020-07-28 14:05:00|2062|2060|2063|2061|2065|2063|2061|2060|3416
1595945400000|2020-07-28 14:10:00|2064|2062|2065|2063|2065|2064|2064|2062|1792
1595945700000|2020-07-28 14:15:00|2066|2064|2066|2064|2068|2066|2065|2064|4320
1595946000000|2020-07-28 14:20:00|2065|2063|2064|2062|2067|2065|2061|2060|6883
1595946300000|2020-07-28 14:25:00|2063|2061|2060|2058|2063|2062|2059|2057|9910
1595946600000|2020-07-28 14:30:00|2059|2057|2062|2060|2062|2061|2058|2056|6404
1595946900000|2020-07-28 14:35:00|2063|2061|2065|2064|2065|2064|2060|2059|8209
1595947200000|2020-07-28 14:40:00|2066|2065|2067|2065|2067|2066|2065|2064|2569
1595947500000|2020-07-28 14:45:00|2068|2066|2064|2062|2068|2067|2063|2062|12170
1595947800000|2020-07-28 14:50:00|2065|2063|2066|2065|2067|2065|2064|2063|26837
1595948100000|2020-07-28 14:55:00|2067|2066|2066|2064|2067|2066|2066|2064|6223
1595948400000|2020-07-28 15:00:00|2065|2063|2068|2067|2069|2068|2064|2063|9730
1595948700000|2020-07-28 15:05:00|2069|2066|2070|2069|2070|2069|2069|2066|21511
1595949000000|2020-07-28 15:10:00|2071|2070|2078|2076|2078|2076|2070|2069|6268
1595949300000|2020-07-28 15:15:00|2079|2077|2072|2071|2079|2078|2072|2071|18768
1595949600000|2020-07-28 15:20:00|2073|2072|2075|2074|2075|2074|2071|2070|10837
1595949900000|2020-07-28 15:25:00|2076|2075|2076|2073|2077|2076|2074|2072|10779
1596006000000|2020-07-29 07:00:00|2066|2053|2066|2060|2075|2066|2053|2052|2781
1596006300000|2020-07-29 07:05:00|2065|2061|2060|2057|2069|2066|2058|2055|10323
1596006600000|2020-07-29 07:10:00|2061|2058|2066|2061|2066|2062|2060|2057|2220
1596006900000|2020-07-29 07:15:00|2065|2062|2067|2065|2070|2067|2062|2059|4341
1596007200000|2020-07-29 07:20:00|2068|2066|2074|2071|2075|2071|2068|2066|1372
1596007500000|2020-07-29 07:25:00|2075|2072|2079|2076|2081|2079|2075|2072|3602
1596007800000|2020-07-29 07:30:00|2080|2077|2080|2078|2088|2084|2079|2076|11726
1596008100000|2020-07-29 07:35:00|2079|2079|2078|2076|2081|2079|2074|2073|7714
1596008400000|2020-07-29 07:40:00|2079|2077|2075|2073|2079|2077|2073|2072|5190
1596008700000|2020-07-29 07:45:00|2076|2074|2074|2072|2079|2077|2073|2072|7651
1596009000000|2020-07-29 07:50:00|2075|2073|2073|2070|2075|2073|2072|2070|1362
1596009300000|2020-07-29 07:55:00|2072|2068|2066|2064|2072|2068|2065|2064|7014
1596009600000|2020-07-29 08:00:00|2065|2063|2064|2062|2067|2065|2063|2061|6178
1596009900000|2020-07-29 08:05:00|2065|2063|2061|2059|2066|2064|2059|2056|5466
1596010200000|2020-07-29 08:10:00|2062|2060|2061|2058|2063|2062|2058|2057|7644
1596010500000|2020-07-29 08:15:00|2062|2059|2065|2062|2065|2063|2061|2059|2962
1596010800000|2020-07-29 08:20:00|2064|2061|2059|2057|2065|2062|2058|2055|6294
1596011100000|2020-07-29 08:25:00|2058|2056|2059|2056|2059|2056|2058|2056|651
1596011400000|2020-07-29 08:30:00|2058|2057|2059|2057|2059|2057|2056|2054|2414
1596011700000|2020-07-29 08:35:00|2058|2056|2060|2057|2061|2059|2057|2055|4933
1596012000000|2020-07-29 08:40:00|2061|2058|2063|2061|2063|2062|2061|2058|729
1596012300000|2020-07-29 08:45:00|2062|2062|2063|2061|2063|2062|2061|2059|2398
1596012600000|2020-07-29 08:50:00|2064|2062|2061|2060|2064|2062|2059|2058|5531
1596012900000|2020-07-29 08:55:00|2062|2061|2068|2066|2068|2067|2062|2061|9715
1596013200000|2020-07-29 09:00:00|2067|2065|2064|2061|2069|2068|2064|2061|8569
1596013500000|2020-07-29 09:05:00|2063|2060|2059|2057|2063|2060|2059|2057|3667
1596013800000|2020-07-29 09:10:00|2060|2058|2058|2057|2060|2059|2058|2056|7678
1596014100000|2020-07-29 09:15:00|2057|2056|2055|2052|2057|2056|2052|2051|26759
1596014400000|2020-07-29 09:20:00|2054|2053|2056|2055|2057|2055|2054|2052|3060
1596014700000|2020-07-29 09:25:00|2057|2056|2062|2060|2063|2062|2056|2056|24198
1596015000000|2020-07-29 09:30:00|2061|2059|2063|2061|2068|2067|2061|2059|11088
1596015300000|2020-07-29 09:35:00|2064|2062|2067|2064|2067|2064|2064|2062|472
1596015600000|2020-07-29 09:40:00||2065||2065||2065||2065|105
1596015900000|2020-07-29 09:45:00|2066|2064|2064|2061|2066|2064|2063|2061|5626
1596016200000|2020-07-29 09:50:00|2065|2062|2067|2065|2068|2066|2064|2062|5551
1596016500000|2020-07-29 09:55:00|2066|2064|2063|2061|2066|2064|2062|2060|3625
1596016800000|2020-07-29 10:00:00|2064|2062|2062|2061|2065|2064|2061|2060|4003
1596017100000|2020-07-29 10:05:00|2063|2060|2063|2060|2063|2060|2061|2059|1052
1596017400000|2020-07-29 10:10:00|2061|2059|2057|2055|2061|2060|2055|2054|2638
1596017700000|2020-07-29 10:15:00|2056|2054|2056|2054|2057|2056|2055|2053|4933
1596018000000|2020-07-29 10:20:00|2055|2053|2055|2053|2055|2054|2054|2053|311
1596018300000|2020-07-29 10:25:00|2056|2054|2058|2056|2059|2057|2054|2053|3278
1596018600000|2020-07-29 10:30:00|2059|2057|2057|2055|2063|2060|2057|2055|3466
1596018900000|2020-07-29 10:35:00|2058|2056|2055|2053|2060|2057|2054|2052|2068
1596019200000|2020-07-29 10:40:00|2054|2052|2053|2051|2056|2054|2052|2051|4652
1596019500000|2020-07-29 10:45:00|2054|2052|2055|2053|2055|2053|2054|2052|1569
1596019800000|2020-07-29 10:50:00|2054|2052|2049|2047|2055|2053|2048|2047|10248
1596020100000|2020-07-29 10:55:00|2048|2048|2049|2047|2051|2050|2048|2047|9710
1596020400000|2020-07-29 11:00:00|2048|2046|2044|2042|2048|2047|2044|2041|3246
1596020700000|2020-07-29 11:05:00|2045|2043|2041|2039|2046|2044|2040|2038|8867
1596021000000|2020-07-29 11:10:00|2042|2041|2042|2040|2042|2041|2040|2039|13913
1596021300000|2020-07-29 11:15:00|2041|2039|2038|2036|2041|2039|2037|2035|12036
1596021600000|2020-07-29 11:20:00|2037|2037|2039|2037|2040|2039|2037|2037|6818
1596021900000|2020-07-29 11:25:00|2040|2038|2039|2037|2040|2038|2038|2037|3838
1596022200000|2020-07-29 11:30:00|2038|2036|2040|2039|2040|2039|2037|2036|14465
1596022500000|2020-07-29 11:35:00|2041|2040|2041|2039|2043|2042|2040|2039|7608
1596022800000|2020-07-29 11:40:00|2042|2040|2048|2046|2048|2046|2042|2039|3597
1596023100000|2020-07-29 11:45:00|2049|2047|2048|2046|2049|2047|2048|2046|367
1596023400000|2020-07-29 11:50:00|2049|2047|2050|2048|2051|2050|2048|2046|4709
1596023700000|2020-07-29 11:55:00|2051|2049|2051|2049|2052|2049|2050|2049|455
1596024000000|2020-07-29 12:00:00|2050|2048|2051|2049|2051|2049|2050|2048|991
1596024300000|2020-07-29 12:05:00|2050|2050|2051|2049|2052|2051|2049|2048|1886
1596024600000|2020-07-29 12:10:00|2050|2048|2051|2049|2052|2050|2050|2048|1133
1596024900000|2020-07-29 12:15:00|2050|2048|2053|2051|2054|2053|2050|2048|1592
1596025200000|2020-07-29 12:20:00|2054|2052|2058|2055|2059|2055|2053|2052|3286
1596025500000|2020-07-29 12:25:00|2059|2056|2055|2053|2059|2058|2055|2053|3333
1596025800000|2020-07-29 12:30:00|2054|2052|2054|2052|2054|2052|2053|2052|831
1596026100000|2020-07-29 12:35:00|2055|2053|2052|2050|2055|2053|2050|2049|5271
1596026400000|2020-07-29 12:40:00|2053|2049|2051|2050|2053|2050|2050|2049|2467
1596026700000|2020-07-29 12:45:00|2052|2051|2050|2048|2053|2052|2050|2048|11674
1596027000000|2020-07-29 12:50:00|2049|2047|2047|2045|2049|2047|2047|2045|1309
1596027300000|2020-07-29 12:55:00|2046|2044|2049|2048|2049|2048|2046|2044|3545
1596027600000|2020-07-29 13:00:00|2048|2047|2050|2048|2050|2048|2048|2046|1411
1596027900000|2020-07-29 13:05:00|2049|2049|2049|2046|2049|2049|2048|2046|2127
1596028200000|2020-07-29 13:10:00|2048|2047|2047|2045|2048|2047|2047|2045|772
1596028500000|2020-07-29 13:15:00|2046|2046|2046|2044|2047|2046|2045|2044|2339
1596028800000|2020-07-29 13:20:00|2045|2043|2041|2040|2045|2043|2041|2040|6956
1596029100000|2020-07-29 13:25:00|2042|2041|2046|2044|2046|2044|2042|2041|1903
1596029400000|2020-07-29 13:30:00|2045|2043|2044|2042|2045|2043|2039|2037|7927
1596029700000|2020-07-29 13:35:00|2043|2043|2042|2040|2044|2043|2042|2040|4499
1596030000000|2020-07-29 13:40:00|2041|2041|2037|2035|2043|2042|2037|2034|16540
1596030300000|2020-07-29 13:45:00|2036|2034|2030|2029|2038|2037|2029|2028|16017
1596030600000|2020-07-29 13:50:00|2031|2030|2031|2030|2032|2030|2030|2029|4759
1596030900000|2020-07-29 13:55:00|2032|2031|2030|2028|2035|2033|2029|2028|17704
1596031200000|2020-07-29 14:00:00|2031|2029|2034|2033|2036|2034|2029|2027|13390
1596031500000|2020-07-29 14:05:00|2035|2034|2035|2033|2036|2035|2034|2033|1749
1596031800000|2020-07-29 14:10:00|2036|2034|2035|2034|2039|2037|2034|2033|10156
1596032100000|2020-07-29 14:15:00|2036|2033|2035|2033|2037|2036|2033|2032|27391
1596032400000|2020-07-29 14:20:00|2034|2032|2038|2036|2038|2036|2033|2032|6625
1596032700000|2020-07-29 14:25:00|2039|2037|2046|2043|2047|2043|2039|2037|6385
1596033000000|2020-07-29 14:30:00|2047|2044|2045|2043|2049|2047|2045|2043|6523
1596033300000|2020-07-29 14:35:00|2044|2042|2048|2046|2048|2046|2042|2041|3791
1596033600000|2020-07-29 14:40:00|2047|2045|2046|2044|2048|2047|2045|2043|3622
1596033900000|2020-07-29 14:45:00|2045|2043|2044|2042|2045|2044|2044|2042|9186
1596034200000|2020-07-29 14:50:00|2045|2043|2048|2046|2049|2046|2044|2043|6344
1596034500000|2020-07-29 14:55:00|2049|2048|2050|2048|2052|2050|2047|2046|5042
1596034800000|2020-07-29 15:00:00|2049|2047|2046|2044|2049|2047|2044|2042|9302
1596035100000|2020-07-29 15:05:00|2047|2045|2050|2049|2058|2056|2047|2045|23490
1596035400000|2020-07-29 15:10:00|2049|2048|2050|2048|2051|2049|2045|2043|9164
1596035700000|2020-07-29 15:15:00|2049|2047|2046|2044|2050|2047|2045|2044|17709
1596036000000|2020-07-29 15:20:00|2047|2045|2054|2052|2054|2052|2046|2045|12978
1596036300000|2020-07-29 15:25:00|2055|2053|2056|2054|2056|2055|2055|2053|5964
1596092400000|2020-07-30 07:00:00|2070|2059|2061|2053|2070|2059|2056|2051|3473
1596092700000|2020-07-30 07:05:00|2060|2054|2046|2041|2062|2056|2046|2041|10575
1596093000000|2020-07-30 07:10:00|2045|2042|2043|2039|2048|2043|2040|2035|6680
1596093300000|2020-07-30 07:15:00|2041|2038|2034|2031|2041|2038|2032|2029|4530
1596093600000|2020-07-30 07:20:00|2031|2030|2030|2026|2034|2031|2030|2026|4782
1596093900000|2020-07-30 07:25:00|2029|2025|2031|2027|2031|2027|2024|2021|24454
1596094200000|2020-07-30 07:30:00|2030|2028|2034|2031|2035|2033|2029|2026|15567
1596094500000|2020-07-30 07:35:00|2033|2030|2045|2042|2045|2042|2031|2029|8690
1596094800000|2020-07-30 07:40:00|2044|2041|2041|2039|2044|2041|2037|2035|3596
1596095100000|2020-07-30 07:45:00|2040|2038|2041|2040|2044|2042|2040|2038|14804
1596095400000|2020-07-30 07:50:00|2042|2041|2044|2042|2045|2044|2040|2039|3406
1596095700000|2020-07-30 07:55:00|2045|2043|2046|2043|2046|2044|2045|2042|1215
1596096000000|2020-07-30 08:00:00|2045|2042|2048|2045|2049|2046|2042|2040|4434
1596096300000|2020-07-30 08:05:00|2049|2046|2047|2045|2049|2047|2046|2043|2066
1596096600000|2020-07-30 08:10:00|2046|2046|2047|2046|2048|2047|2046|2045|3592
1596096900000|2020-07-30 08:15:00|2048|2047|2050|2047|2051|2048|2047|2046|3658
1596097200000|2020-07-30 08:20:00|2049|2048|2044|2041|2049|2048|2043|2041|2926
1596097500000|2020-07-30 08:25:00|2045|2042|2047|2045|2049|2047|2044|2042|2637
1596097800000|2020-07-30 08:30:00|2048|2046|2044|2042|2049|2047|2043|2042|3839
1596098100000|2020-07-30 08:35:00|2043|2041|2046|2044|2049|2048|2040|2038|13852
1596098400000|2020-07-30 08:40:00|2047|2045|2047|2045|2047|2045|2047|2045|1740
1596098700000|2020-07-30 08:45:00|2048|2046|2045|2043|2048|2046|2042|2041|4774
1596099000000|2020-07-30 08:50:00|2044|2042|2043|2041|2045|2043|2041|2039|2886
1596099300000|2020-07-30 08:55:00|2042|2040|2041|2039|2043|2041|2039|2038|11372
1596099600000|2020-07-30 09:00:00|2042|2040|2043|2041|2044|2042|2039|2038|12736
1596099900000|2020-07-30 09:05:00|2044|2042|2049|2046|2049|2047|2044|2042|4156
1596100200000|2020-07-30 09:10:00|2048|2045|2045|2043|2048|2045|2044|2042|5646
1596100500000|2020-07-30 09:15:00|2044|2044|2045|2043|2045|2044|2042|2041|3713
1596100800000|2020-07-30 09:20:00|2044|2042|2044|2041|2044|2042|2040|2038|5747
1596101100000|2020-07-30 09:25:00|2043|2042|2041|2039|2043|2042|2040|2039|4869
1596101400000|2020-07-30 09:30:00|2042|2040|2042|2040|2042|2041|2040|2039|7726
1596101700000|2020-07-30 09:35:00|2041|2039|2041|2040|2042|2041|2039|2038|5769
1596102000000|2020-07-30 09:40:00|2042|2039|2041|2039|2042|2039|2041|2039|1277
1596102300000|2020-07-30 09:45:00|2040|2038|2039|2037|2042|2041|2037|2035|3854
1596102600000|2020-07-30 09:50:00|2038|2038|2034|2032|2038|2038|2033|2031|1323
1596102900000|2020-07-30 09:55:00|2035|2033|2034|2032|2037|2035|2032|2030|3637
1596103200000|2020-07-30 10:00:00|2033|2031|2030|2028|2034|2031|2030|2027|2590
1596103500000|2020-07-30 10:05:00|2029|2027|2029|2027|2029|2029|2028|2027|2455
1596103800000|2020-07-30 10:10:00|2030|2028|2031|2029|2031|2030|2030|2028|5862
1596104100000|2020-07-30 10:15:00|2030|2030|2031|2029|2031|2030|2030|2028|4852
1596104400000|2020-07-30 10:20:00|2030|2030|2030|2028|2031|2030|2029|2027|4081
1596104700000|2020-07-30 10:25:00|2031|2029|2031|2029|2031|2030|2029|2028|2459
1596105000000|2020-07-30 10:30:00|2030|2028|2032|2030|2032|2030|2029|2028|2466
1596105300000|2020-07-30 10:35:00|2033|2031|2031|2030|2033|2032|2030|2029|2612
1596105600000|2020-07-30 10:40:00|2032|2031|2032|2030|2034|2032|2032|2030|647
1596105900000|2020-07-30 10:45:00|2031|2029|2030|2028|2032|2031|2029|2028|9388
1596106200000|2020-07-30 10:50:00|2029|2027|2027|2026|2029|2027|2026|2024|6420
1596106500000|2020-07-30 10:55:00|2028|2027|2030|2028|2030|2028|2027|2025|3160
1596106800000|2020-07-30 11:00:00|2029|2030|2031|2029|2033|2031|2029|2025|2021
1596107100000|2020-07-30 11:05:00|2030|2028|2028|2026|2031|2030|2027|2026|3324
1596107400000|2020-07-30 11:10:00|2027|2025|2028|2026|2028|2027|2026|2024|1729
1596107700000|2020-07-30 11:15:00|2027|2027|2028|2026|2029|2028|2027|2026|4072
1596108000000|2020-07-30 11:20:00|2027|2025|2030|2028|2030|2029|2027|2025|3861
1596108300000|2020-07-30 11:25:00|2029|2027|2031|2029|2031|2029|2028|2027|928
1596108600000|2020-07-30 11:30:00|2030|2028|2031|2028|2031|2029|2030|2028|942
1596108900000|2020-07-30 11:35:00|2032|2029|2032|2030|2032|2031|2032|2029|1023
1596109200000|2020-07-30 11:40:00|2031|2029|2031|2029|2032|2030|2029|2028|5648
1596109500000|2020-07-30 11:45:00|2032|2030|2030|2029|2032|2030|2030|2029|3022
1596109800000|2020-07-30 11:50:00|2031|2030|2033|2032|2033|2032|2030|2029|1919
1596110100000|2020-07-30 11:55:00|2034|2033|2039|2038|2039|2038|2034|2032|6904
1596110400000|2020-07-30 12:00:00|2040|2037|2042|2040|2043|2040|2040|2037|416
1596110700000|2020-07-30 12:05:00|2041|2039|2035|2033|2041|2039|2035|2032|2204
1596111000000|2020-07-30 12:10:00|2036|2034|2036|2033|2036|2035|2034|2033|2614
1596111300000|2020-07-30 12:15:00|2037|2034|2039|2037|2039|2037|2037|2034|2182
1596111600000|2020-07-30 12:20:00|2038|2036|2038|2035|2039|2037|2036|2035|2068
1596111900000|2020-07-30 12:25:00|2037|2034|2040|2038|2040|2039|2036|2034|3263
1596112200000|2020-07-30 12:30:00|2038|2037|2038|2035|2040|2038|2037|2035|4062
1596112500000|2020-07-30 12:35:00|2039|2036|2038|2036|2040|2038|2037|2036|960
1596112800000|2020-07-30 12:40:00|2037|2035|2037|2036|2039|2038|2037|2035|2828
1596113100000|2020-07-30 12:45:00|2038|2037|2033|2032|2039|2037|2033|2030|5152
1596113400000|2020-07-30 12:50:00|2034|2033|2030|2028|2036|2034|2030|2027|3256
1596113700000|2020-07-30 12:55:00|2031|2029|2032|2030|2032|2031|2027|2026|7012
1596114000000|2020-07-30 13:00:00|2031|2029|2027|2025|2031|2029|2025|2024|7108
1596114300000|2020-07-30 13:05:00|2026|2026|2030|2028|2030|2029|2025|2024|8621
1596114600000|2020-07-30 13:10:00|2029|2029|2029|2027|2029|2029|2028|2027|2690
1596114900000|2020-07-30 13:15:00|2030|2028|2032|2030|2032|2030|2029|2027|3726
1596115200000|2020-07-30 13:20:00|2031|2029|2026|2025|2031|2029|2026|2024|6961
1596115500000|2020-07-30 13:25:00|2025|2024|2026|2025|2026|2025|2025|2024|4601
1596115800000|2020-07-30 13:30:00|2027|2026|2030|2028|2031|2029|2025|2024|17930
1596116100000|2020-07-30 13:35:00|2029|2027|2030|2029|2031|2029|2028|2027|2775
1596116400000|2020-07-30 13:40:00|2029|2028|2029|2028|2031|2029|2028|2027|4480
1596116700000|2020-07-30 13:45:00|2028|2027|2033|2031|2034|2032|2028|2026|5238
1596117000000|2020-07-30 13:50:00|2032|2030|2033|2031|2037|2036|2032|2030|4072
1596117300000|2020-07-30 13:55:00|2032|2030|2032|2030|2033|2031|2030|2029|5045
1596117600000|2020-07-30 14:00:00|2031|2031|2039|2037|2042|2039|2031|2030|10839
1596117900000|2020-07-30 14:05:00|2038|2036|2035|2033|2039|2036|2035|2032|2234
1596118200000|2020-07-30 14:10:00|2034|2032|2032|2030|2035|2033|2030|2029|7675
1596118500000|2020-07-30 14:15:00|2033|2031|2033|2030|2035|2034|2032|2030|12518
1596118800000|2020-07-30 14:20:00|2032|2031|2035|2034|2035|2034|2031|2030|11254
1596119100000|2020-07-30 14:25:00|2036|2035|2038|2036|2039|2037|2035|2034|3880
1596119400000|2020-07-30 14:30:00|2037|2035|2043|2040|2044|2042|2036|2034|7716
1596119700000|2020-07-30 14:35:00|2042|2041|2048|2045|2049|2047|2041|2040|4236
1596120000000|2020-07-30 14:40:00|2047|2044|2046|2044|2048|2045|2044|2042|4802
1596120300000|2020-07-30 14:45:00|2045|2043|2042|2040|2045|2044|2042|2040|2090
1596120600000|2020-07-30 14:50:00|2041|2039|2038|2036|2042|2041|2037|2035|9884
1596120900000|2020-07-30 14:55:00|2039|2037|2048|2045|2048|2046|2039|2036|6393
1596121200000|2020-07-30 15:00:00|2047|2044|2048|2046|2049|2047|2042|2041|11384
1596121500000|2020-07-30 15:05:00|2049|2047|2050|2048|2051|2049|2047|2046|7323
1596121800000|2020-07-30 15:10:00|2049|2049|2047|2045|2050|2049|2046|2045|4157
1596122100000|2020-07-30 15:15:00|2046|2044|2044|2042|2047|2044|2043|2041|15447
1596122400000|2020-07-30 15:20:00|2043|2041|2047|2045|2047|2046|2042|2041|25665
1596122700000|2020-07-30 15:25:00|2046|2046|2052|2050|2053|2051|2045|2044|31628
1596178800000|2020-07-31 07:00:00|2062|2053|2073|2064|2078|2073|2061|2053|11940
1596179100000|2020-07-31 07:05:00|2072|2065|2077|2074|2077|2074|2069|2065|6178
1596179400000|2020-07-31 07:10:00|2078|2075|2082|2079|2088|2084|2078|2075|17313
1596179700000|2020-07-31 07:15:00|2081|2078|2069|2066|2081|2078|2069|2065|6881
1596180000000|2020-07-31 07:20:00|2068|2065|2079|2075|2079|2075|2068|2065|5964
1596180300000|2020-07-31 07:25:00|2080|2076|2088|2086|2088|2086|2079|2076|8412
1596180600000|2020-07-31 07:30:00|2089|2087|2088|2086|2095|2092|2084|2082|26486
1596180900000|2020-07-31 07:35:00|2087|2085|2078|2076|2087|2085|2078|2076|5203
1596181200000|2020-07-31 07:40:00|2079|2077|2074|2072|2082|2080|2073|2072|4040
1596181500000|2020-07-31 07:45:00|2073|2073|2075|2073|2075|2073|2069|2066|3324
1596181800000|2020-07-31 07:50:00|2074|2072|2073|2070|2074|2073|2071|2068|4495
1596182100000|2020-07-31 07:55:00|2072|2069|2072|2069|2075|2074|2070|2068|3393
1596182400000|2020-07-31 08:00:00|2071|2068|2070|2068|2071|2068|2067|2065|1417
1596182700000|2020-07-31 08:05:00|2072|2069|2076|2074|2076|2075|2070|2069|3055
1596183000000|2020-07-31 08:10:00|2078|2075|2079|2077|2082|2079|2075|2074|586
1596183300000|2020-07-31 08:15:00|2080|2078|2080|2078|2081|2079|2079|2077|1736
1596183600000|2020-07-31 08:20:00|2079|2077|2078|2076|2080|2078|2074|2073|8590
1596183900000|2020-07-31 08:25:00|2079|2077|2081|2079|2086|2083|2078|2077|5334
1596184200000|2020-07-31 08:30:00|2082|2080|2079|2077|2083|2081|2078|2076|3151
1596184500000|2020-07-31 08:35:00|2078|2076|2074|2073|2081|2078|2074|2073|17234
1596184800000|2020-07-31 08:40:00|2075|2074|2072|2068|2075|2074|2070|2068|3297
1596185100000|2020-07-31 08:45:00|2071|2069|2073|2071|2073|2071|2069|2067|8390
1596185400000|2020-07-31 08:50:00|2072|2070|2068|2065|2073|2071|2066|2064|5629
1596185700000|2020-07-31 08:55:00|2067|2064|2063|2061|2068|2067|2063|2060|1509
1596186000000|2020-07-31 09:00:00|2062|2060|2063|2061|2063|2062|2061|2058|6298
1596186300000|2020-07-31 09:05:00|2062|2060|2060|2058|2063|2062|2058|2056|6430
1596186600000|2020-07-31 09:10:00|2059|2057|2057|2055|2059|2057|2057|2054|2112
1596186900000|2020-07-31 09:15:00|2058|2056|2064|2062|2064|2062|2058|2055|5239
1596187200000|2020-07-31 09:20:00|2063|2061|2059|2058|2063|2061|2059|2057|655
1596187500000|2020-07-31 09:25:00|2060|2059|2058|2057|2062|2061|2057|2054|5904
1596187800000|2020-07-31 09:30:00|2057|2056|2053|2052|2058|2056|2053|2051|2160
1596188100000|2020-07-31 09:35:00|2054|2053|2057|2055|2061|2059|2052|2050|10295
1596188400000|2020-07-31 09:40:00|2058|2056|2063|2061|2063|2061|2058|2056|2339
1596188700000|2020-07-31 09:45:00|2062|2060|2064|2063|2065|2063|2061|2059|4330
1596189000000|2020-07-31 09:50:00|2065|2062|2063|2061|2065|2064|2061|2059|6860
1596189300000|2020-07-31 09:55:00|2062|2062|2056|2055|2064|2062|2056|2054|8591
1596189600000|2020-07-31 10:00:00|2057|2056|2054|2051|2059|2057|2053|2051|10020
1596189900000|2020-07-31 10:05:00|2053|2052|2051|2050|2054|2053|2051|2050|5805
1596190200000|2020-07-31 10:10:00|2050|2049|2052|2050|2054|2052|2049|2047|6562
1596190500000|2020-07-31 10:15:00|2053|2051|2052|2050|2054|2053|2051|2050|2683
1596190800000|2020-07-31 10:20:00|2053|2051|2050|2048|2055|2054|2050|2048|4921
1596191100000|2020-07-31 10:25:00|2049|2047|2045|2042|2049|2047|2045|2041|412
1596191400000|2020-07-31 10:30:00|2046|2043|2046|2045|2052|2050|2046|2043|3854
1596191700000|2020-07-31 10:35:00|2045|2044|2040|2039|2047|2046|2040|2039|8770
1596192000000|2020-07-31 10:40:00|2041|2040|2045|2043|2047|2044|2040|2039|6884
1596192300000|2020-07-31 10:45:00|2044|2042|2041|2040|2045|2043|2041|2040|8665
1596192600000|2020-07-31 10:50:00|2042|2041|2038|2036|2043|2041|2038|2036|6219
1596192900000|2020-07-31 10:55:00|2037|2037|2041|2040|2043|2041|2037|2037|4738
1596193200000|2020-07-31 11:00:00|2042|2041|2042|2040|2045|2042|2040|2039|4186
1596193500000|2020-07-31 11:05:00|2041|2039|2034|2032|2041|2039|2033|2032|7053
1596193800000|2020-07-31 11:10:00|2035|2033|2034|2032|2036|2035|2034|2032|2649
1596194100000|2020-07-31 11:15:00|2035|2033|2038|2036|2038|2036|2033|2032|11900
1596194400000|2020-07-31 11:20:00|2039|2037|2038|2036|2039|2038|2034|2033|10977
1596194700000|2020-07-31 11:25:00|2037|2035|2042|2040|2044|2042|2035|2034|8541
1596195000000|2020-07-31 11:30:00|2041|2039|2040|2039|2043|2041|2040|2039|4099
1596195300000|2020-07-31 11:35:00|2039|2038|2037|2035|2040|2039|2035|2034|16550
1596195600000|2020-07-31 11:40:00|2038|2036|2037|2036|2039|2038|2036|2035|2919
1596195900000|2020-07-31 11:45:00|2036|2035|2037|2036|2039|2037|2036|2035|2328
1596196200000|2020-07-31 11:50:00|2038|2037|2039|2037|2039|2038|2037|2035|6309
1596196500000|2020-07-31 11:55:00|2038|2036|2037|2035|2039|2036|2035|2034|10486
1596196800000|2020-07-31 12:00:00|2038|2036|2036|2034|2038|2036|2035|2033|9938
1596197100000|2020-07-31 12:05:00|2035|2033|2036|2034|2037|2036|2033|2031|10695
1596197400000|2020-07-31 12:10:00|2037|2035|2034|2032|2037|2035|2032|2031|5160
1596197700000|2020-07-31 12:15:00|2035|2033|2035|2033|2036|2034|2034|2032|9606
1596198000000|2020-07-31 12:20:00|2036|2034|2036|2034|2037|2036|2034|2033|11316
1596198300000|2020-07-31 12:25:00|2035|2033|2036|2034|2037|2035|2032|2031|15059
1596198600000|2020-07-31 12:30:00|2035|2033|2039|2037|2039|2037|2033|2032|6221
1596198900000|2020-07-31 12:35:00|2040|2038|2038|2036|2042|2040|2038|2036|2835
1596199200000|2020-07-31 12:40:00|2037|2037|2037|2034|2038|2037|2034|2032|6291
1596199500000|2020-07-31 12:45:00|2036|2033|2036|2035|2037|2035|2034|2033|2624
1596199800000|2020-07-31 12:50:00|2035|2034|2037|2036|2038|2036|2035|2033|6569
1596200100000|2020-07-31 12:55:00|2036|2035|2035|2034|2036|2035|2035|2033|725
1596200400000|2020-07-31 13:00:00|2036|2035|2036|2035|2038|2037|2035|2034|7273
1596200700000|2020-07-31 13:05:00|2037|2034|2045|2043|2046|2044|2035|2033|11882
1596201000000|2020-07-31 13:10:00|2046|2044|2046|2044|2047|2045|2044|2043|7422
1596201300000|2020-07-31 13:15:00|2047|2045|2050|2048|2051|2049|2046|2045|3830
1596201600000|2020-07-31 13:20:00|2051|2049|2051|2049|2054|2051|2049|2048|1317
1596201900000|2020-07-31 13:25:00|2052|2050|2054|2052|2055|2053|2049|2048|4206
1596202200000|2020-07-31 13:30:00|2053|2051|2050|2048|2059|2057|2049|2046|17151
1596202500000|2020-07-31 13:35:00|2049|2047|2040|2038|2049|2048|2040|2037|11914
1596202800000|2020-07-31 13:40:00|2039|2039|2049|2047|2050|2047|2039|2039|9790
1596203100000|2020-07-31 13:45:00|2050|2048|2053|2051|2054|2052|2049|2047|18974
1596203400000|2020-07-31 13:50:00|2052|2050|2059|2058|2061|2060|2048|2047|12994
1596203700000|2020-07-31 13:55:00|2058|2057|2064|2061|2065|2063|2057|2054|8582
1596204000000|2020-07-31 14:00:00|2063|2060|2061|2059|2064|2062|2059|2058|9937
1596204300000|2020-07-31 14:05:00|2060|2058|2063|2061|2065|2063|2058|2057|10567
1596204600000|2020-07-31 14:10:00|2062|2062|2071|2069|2071|2069|2062|2061|15094
1596204900000|2020-07-31 14:15:00|2070|2068|2067|2065|2071|2069|2067|2065|10005
1596205200000|2020-07-31 14:20:00|2066|2064|2059|2057|2066|2064|2055|2053|10121
1596205500000|2020-07-31 14:25:00|2058|2056|2066|2065|2067|2065|2057|2055|22214
1596205800000|2020-07-31 14:30:00|2065|2064|2060|2059|2066|2064|2060|2059|5899
1596206100000|2020-07-31 14:35:00|2059|2058|2056|2055|2063|2061|2056|2055|12195
1596206400000|2020-07-31 14:40:00|2055|2054|2049|2048|2055|2054|2046|2045|10886
1596206700000|2020-07-31 14:45:00|2050|2049|2050|2049|2051|2050|2048|2046|10309
1596207000000|2020-07-31 14:50:00|2049|2048|2050|2049|2052|2051|2048|2047|6853
1596207300000|2020-07-31 14:55:00|2049|2048|2054|2053|2054|2053|2049|2047|9309
1596207600000|2020-07-31 15:00:00|2055|2054|2051|2050|2056|2054|2050|2049|11936
1596207900000|2020-07-31 15:05:00|2052|2051|2051|2050|2054|2052|2051|2049|12877
1596208200000|2020-07-31 15:10:00|2052|2051|2054|2053|2054|2053|2051|2050|16331
1596208500000|2020-07-31 15:15:00|2053|2052|2057|2056|2058|2057|2053|2052|10114
1596208800000|2020-07-31 15:20:00|2058|2057|2054|2053|2059|2057|2053|2051|16357
1596209100000|2020-07-31 15:25:00|2055|2054|2056|2054|2059|2057|2054|2052|19275
1596438000000|2020-08-03 07:00:00|2055|2053|2053|2043|2061|2054|2027|2020|20043
1596438300000|2020-08-03 07:05:00|2052|2044|2057|2052|2060|2058|2051|2043|6629
1596438600000|2020-08-03 07:10:00|2056|2053|2059|2055|2064|2060|2053|2052|9936
1596438900000|2020-08-03 07:15:00|2058|2054|2043|2039|2058|2056|2041|2039|13787
1596439200000|2020-08-03 07:20:00|2044|2040|2037|2034|2045|2041|2035|2032|9899
1596439500000|2020-08-03 07:25:00|2038|2035|2042|2039|2042|2039|2038|2035|3620
1596439800000|2020-08-03 07:30:00|2041|2038|2050|2047|2051|2048|2040|2038|24406
1596440100000|2020-08-03 07:35:00|2051|2048|2053|2049|2054|2053|2050|2047|3481
1596440400000|2020-08-03 07:40:00|2052|2050|2061|2058|2061|2059|2050|2047|8120
1596440700000|2020-08-03 07:45:00|2060|2057|2063|2061|2064|2063|2059|2055|4726
1596441000000|2020-08-03 07:50:00|2064|2062|2068|2067|2073|2070|2064|2062|11918
1596441300000|2020-08-03 07:55:00|2067|2066|2067|2065|2067|2066|2063|2062|4469
1596441600000|2020-08-03 08:00:00|2066|2064|2076|2072|2076|2074|2066|2064|7399
1596441900000|2020-08-03 08:05:00|2077|2073|2078|2076|2081|2077|2075|2072|962
1596442200000|2020-08-03 08:10:00|2079|2077|2078|2076|2081|2078|2077|2075|1933
1596442500000|2020-08-03 08:15:00|2077|2075|2076|2072|2078|2077|2075|2072|1632
1596442800000|2020-08-03 08:20:00|2077|2074|2072|2070|2077|2075|2071|2068|3605
1596443100000|2020-08-03 08:25:00|2073|2071|2068|2065|2074|2072|2068|2064|1042
1596443400000|2020-08-03 08:30:00|2067|2066|2065|2063|2068|2066|2064|2062|1497
1596443700000|2020-08-03 08:35:00|2066|2064|2072|2069|2072|2069|2066|2064|2949
1596444000000|2020-08-03 08:40:00|2071|2068|2067|2066|2071|2068|2067|2064|1724
1596444300000|2020-08-03 08:45:00|2069|2067|2072|2070|2072|2070|2067|2066|1594
1596444600000|2020-08-03 08:50:00|2073|2071|2080|2078|2080|2078|2071|2070|7576
1596444900000|2020-08-03 08:55:00|2079|2077|2075|2073|2080|2078|2073|2072|9381
1596445200000|2020-08-03 09:00:00|2076|2074|2078|2076|2080|2078|2076|2074|6797
1596445500000|2020-08-03 09:05:00|2077|2075|2072|2070|2080|2078|2072|2070|10506
1596445800000|2020-08-03 09:10:00|2073|2071|2068|2066|2073|2072|2068|2066|15846
1596446100000|2020-08-03 09:15:00|2069|2067|2065|2063|2069|2068|2064|2062|11962
1596446400000|2020-08-03 09:20:00|2064|2062|2064|2062|2065|2064|2063|2062|3959
1596446700000|2020-08-03 09:25:00|2063|2063|2064|2063|2065|2064|2063|2062|6116
1596447000000|2020-08-03 09:30:00|2063|2062|2064|2063|2065|2064|2062|2060|4845
1596447300000|2020-08-03 09:35:00|2065|2064|2074|2071|2074|2071|2064|2063|24646
1596447600000|2020-08-03 09:40:00|2073|2072|2072|2070|2074|2072|2070|2069|2034
1596447900000|2020-08-03 09:45:00|2071|2071|2069|2067|2072|2071|2069|2067|1611
1596448200000|2020-08-03 09:50:00|2070|2068|2076|2074|2076|2074|2069|2067|2408
1596448500000|2020-08-03 09:55:00|2075|2075|2081|2079|2082|2080|2074|2073|2220
1596448800000|2020-08-03 10:00:00|2080|2078|2083|2080|2083|2081|2077|2074|5596
1596449100000|2020-08-03 10:05:00|2082|2081|2079|2077|2082|2081|2077|2076|66366
1596449400000|2020-08-03 10:10:00|2080|2078|2080|2077|2083|2081|2080|2077|5224
1596449700000|2020-08-03 10:15:00|2079|2076|2079|2077|2080|2077|2077|2074|909
1596450000000|2020-08-03 10:20:00|2080|2078|2084|2082|2085|2082|2078|2076|13707
1596450300000|2020-08-03 10:25:00|2085|2083|2091|2088|2091|2089|2085|2083|4899
1596450600000|2020-08-03 10:30:00|2092|2089|2088|2086|2092|2090|2087|2086|4525
1596450900000|2020-08-03 10:35:00|2087|2087|2087|2085|2088|2087|2085|2083|3206
1596451200000|2020-08-03 10:40:00|2088|2086|2090|2088|2091|2090|2087|2085|2855
1596451500000|2020-08-03 10:45:00|2089|2087|2097|2096|2098|2096|2086|2085|7359
1596451800000|2020-08-03 10:50:00|2098|2095|2099|2097|2100|2098|2095|2093|7341
1596452100000|2020-08-03 10:55:00|2098|2096|2106|2104|2106|2104|2096|2095|6236
1596452400000|2020-08-03 11:00:00|2108|2100|2104|2103|2108|2103|2102|2100|6524
1596452700000|2020-08-03 11:05:00|2103|2102|2106|2104|2120|2118|2100|2099|81127
1596453000000|2020-08-03 11:10:00|2105|2105|2103|2102|2105|2105|2102|2100|5512
1596453300000|2020-08-03 11:15:00|2102|2101|2103|2102|2103|2102|2102|2100|4148
1596453600000|2020-08-03 11:20:00|2102|2101|2113|2111|2114|2111|2102|2101|10296
1596453900000|2020-08-03 11:25:00|2114|2113|2115|2114|2120|2117|2113|2111|11964
1596454200000|2020-08-03 11:30:00|2114|2113|2116|2115|2117|2115|2110|2109|6052
1596454500000|2020-08-03 11:35:00|2115|2114|2114|2113|2117|2115|2113|2111|8731
1596454800000|2020-08-03 11:40:00|2115|2112|2115|2113|2117|2116|2113|2111|3362
1596455100000|2020-08-03 11:45:00|2116|2114|2120|2118|2120|2119|2115|2114|2599
1596455400000|2020-08-03 11:50:00|2121|2119|2120|2117|2125|2123|2119|2117|10600
1596455700000|2020-08-03 11:55:00|2119|2116|2116|2113|2119|2116|2112|2111|5532
1596456000000|2020-08-03 12:00:00|2115|2112|2110|2108|2116|2114|2110|2108|6015
1596456300000|2020-08-03 12:05:00|2111|2109|2109|2107|2112|2109|2108|2106|2265
1596456600000|2020-08-03 12:10:00|2110|2108|2111|2109|2111|2109|2109|2108|989
1596456900000|2020-08-03 12:15:00|2112|2110|2111|2109|2114|2111|2111|2109|1904
1596457200000|2020-08-03 12:20:00|2110|2110|2112|2110|2114|2112|2109|2108|3713
1596457500000|2020-08-03 12:25:00|2111|2109|2119|2117|2119|2117|2108|2107|17145
1596457800000|2020-08-03 12:30:00|2118|2118|2120|2118|2121|2120|2118|2117|3000
1596458100000|2020-08-03 12:35:00|2121|2119|2117|2116|2121|2119|2117|2115|5875
1596458400000|2020-08-03 12:40:00|2118|2117|2120|2117|2121|2119|2118|2116|3226
1596458700000|2020-08-03 12:45:00|2119|2116|2121|2118|2121|2118|2116|2115|4637
1596459000000|2020-08-03 12:50:00|2120|2119|2121|2118|2122|2121|2119|2117|4947
1596459300000|2020-08-03 12:55:00|2120|2119|2121|2119|2121|2119|2120|2118|3743
1596459600000|2020-08-03 13:00:00|2120|2118|2123|2121|2126|2124|2119|2118|16250
1596459900000|2020-08-03 13:05:00|2122|2120|2117|2114|2122|2121|2117|2114|2474
1596460200000|2020-08-03 13:10:00|2118|2115|2124|2122|2124|2122|2118|2115|15080
1596460500000|2020-08-03 13:15:00|2123|2121|2121|2119|2123|2121|2121|2119|2069
1596460800000|2020-08-03 13:20:00|2120|2118|2123|2121|2126|2124|2119|2118|11435
1596461100000|2020-08-03 13:25:00|2124|2122|2126|2124|2126|2125|2123|2121|3414
1596461400000|2020-08-03 13:30:00|2125|2123|2130|2127|2133|2131|2124|2123|17728
1596461700000|2020-08-03 13:35:00|2129|2126|2129|2127|2132|2131|2124|2122|23851
1596462000000|2020-08-03 13:40:00|2128|2126|2127|2126|2131|2129|2124|2122|17942
1596462300000|2020-08-03 13:45:00|2126|2125|2123|2121|2126|2125|2121|2120|15511
1596462600000|2020-08-03 13:50:00|2122|2120|2116|2114|2123|2121|2113|2112|9384
1596462900000|2020-08-03 13:55:00|2117|2115|2123|2121|2124|2123|2117|2115|14929
1596463200000|2020-08-03 14:00:00|2122|2120|2131|2129|2135|2134|2121|2120|29587
1596463500000|2020-08-03 14:05:00|2130|2128|2132|2130|2136|2135|2128|2127|41833
1596463800000|2020-08-03 14:10:00|2131|2131|2135|2133|2135|2134|2131|2129|48169
1596464100000|2020-08-03 14:15:00|2134|2132|2135|2134|2137|2135|2131|2129|9451
1596464400000|2020-08-03 14:20:00|2136|2135|2132|2130|2138|2137|2131|2129|13378
1596464700000|2020-08-03 14:25:00|2133|2131|2131|2129|2133|2131|2129|2127|14595
1596465000000|2020-08-03 14:30:00|2132|2130|2137|2135|2137|2136|2131|2129|22886
1596465300000|2020-08-03 14:35:00|2136|2136|2136|2134|2137|2136|2130|2129|20060
1596465600000|2020-08-03 14:40:00|2135|2133|2127|2126|2136|2134|2126|2125|10205
1596465900000|2020-08-03 14:45:00|2128|2127|2131|2129|2134|2132|2128|2127|20772
1596466200000|2020-08-03 14:50:00|2130|2128|2129|2127|2131|2130|2128|2127|12579
1596466500000|2020-08-03 14:55:00|2128|2128|2136|2134|2136|2134|2128|2127|33649
1596466800000|2020-08-03 15:00:00|2135|2133|2135|2134|2137|2135|2130|2129|32949
1596467100000|2020-08-03 15:05:00|2136|2135|2139|2137|2140|2139|2136|2134|16905
1596467400000|2020-08-03 15:10:00|2138|2138|2141|2140|2141|2140|2138|2136|19424
1596467700000|2020-08-03 15:15:00|2142|2141|2141|2139|2142|2141|2139|2138|22983
1596468000000|2020-08-03 15:20:00|2142|2140|2144|2143|2148|2146|2140|2138|28116
1596468300000|2020-08-03 15:25:00|2143|2142|2139|2137|2145|2144|2138|2135|47329
1596524400000|2020-08-04 07:00:00|2144|2128|2150|2145|2150|2146|2126|2118|17279
1596524700000|2020-08-04 07:05:00|2149|2146|2112|2109|2156|2151|2112|2109|26361
1596525000000|2020-08-04 07:10:00|2111|2108|2112|2109|2114|2112|2103|2101|11083
1596525300000|2020-08-04 07:15:00|2113|2110|2112|2111|2116|2114|2109|2106|12288
1596525600000|2020-08-04 07:20:00|2111|2110|2089|2086|2111|2110|2086|2082|15718
1596525900000|2020-08-04 07:25:00|2090|2087|2098|2095|2099|2095|2086|2083|6717
1596526200000|2020-08-04 07:30:00|2099|2096|2092|2089|2100|2097|2092|2089|21552
1596526500000|2020-08-04 07:35:00|2093|2090|2094|2092|2098|2097|2092|2090|13428
1596526800000|2020-08-04 07:40:00|2095|2093|2095|2093|2096|2095|2088|2086|9771
1596527100000|2020-08-04 07:45:00|2096|2094|2085|2083|2098|2096|2085|2083|12860
1596527400000|2020-08-04 07:50:00|2084|2082|2088|2086|2089|2087|2082|2079|6528
1596527700000|2020-08-04 07:55:00|2087|2085|2095|2093|2097|2095|2086|2085|2043
1596528000000|2020-08-04 08:00:00|2096|2094|2102|2099|2105|2102|2095|2093|4174
1596528300000|2020-08-04 08:05:00|2101|2098|2112|2110|2113|2110|2100|2097|2882
1596528600000|2020-08-04 08:10:00|2113|2111|2115|2113|2117|2115|2112|2110|6127
1596528900000|2020-08-04 08:15:00|2114|2112|2113|2111|2119|2116|2113|2111|7483
1596529200000|2020-08-04 08:20:00|2112|2112|2114|2111|2114|2112|2111|2110|4462
1596529500000|2020-08-04 08:25:00|2115|2112|2114|2112|2116|2114|2111|2110|2499
1596529800000|2020-08-04 08:30:00|2113|2111|2108|2106|2116|2114|2108|2105|6477
1596530100000|2020-08-04 08:35:00|2107|2105|2109|2107|2110|2107|2103|2100|2587
1596530400000|2020-08-04 08:40:00|2108|2108|2105|2103|2111|2109|2105|2103|4715
1596530700000|2020-08-04 08:45:00|2106|2104|2108|2106|2110|2107|2105|2103|4008
1596531000000|2020-08-04 08:50:00|2109|2107|2112|2110|2112|2110|2109|2107|237
1596531300000|2020-08-04 08:55:00|2111|2111|2118|2115|2119|2115|2111|2110|20570
1596531600000|2020-08-04 09:00:00|2119|2116|2121|2119|2122|2119|2119|2116|2600
1596531900000|2020-08-04 09:05:00|2120|2118|2127|2125|2128|2125|2119|2118|7623
1596532200000|2020-08-04 09:10:00|2126|2124|2128|2126|2130|2127|2125|2123|4412
1596532500000|2020-08-04 09:15:00|2129|2125|2131|2127|2132|2129|2128|2125|5845
1596532800000|2020-08-04 09:20:00|2132|2128|2130|2128|2133|2130|2129|2127|3045
1596533100000|2020-08-04 09:25:00|2129|2127|2125|2122|2129|2128|2124|2122|19496
1596533400000|2020-08-04 09:30:00|2124|2123|2125|2123|2127|2125|2123|2122|4188
1596533700000|2020-08-04 09:35:00|2124|2122|2125|2123|2127|2125|2123|2121|3949
1596534000000|2020-08-04 09:40:00|2126|2124|2126|2125|2130|2127|2125|2124|2695
1596534300000|2020-08-04 09:45:00|2125|2124|2125|2123|2125|2125|2122|2121|2860
1596534600000|2020-08-04 09:50:00|2126|2124|2125|2124|2126|2125|2124|2124|911
1596534900000|2020-08-04 09:55:00|2124|2123|2122|2121|2126|2125|2121|2119|5351
1596535200000|2020-08-04 10:00:00|2123|2122|2121|2120|2123|2122|2119|2117|6589
1596535500000|2020-08-04 10:05:00|2122|2121|2128|2126|2128|2126|2120|2119|8138
1596535800000|2020-08-04 10:10:00|2129|2127|2131|2129|2133|2131|2128|2126|10595
1596536100000|2020-08-04 10:15:00|2130|2130|2132|2130|2133|2132|2130|2129|1419
1596536400000|2020-08-04 10:20:00|2133|2131|2131|2130|2133|2131|2131|2129|4826
1596536700000|2020-08-04 10:25:00|2130|2129|2131|2129|2132|2131|2129|2128|8602
1596537000000|2020-08-04 10:30:00|2130|2128|2133|2132|2133|2132|2129|2128|11869
1596537300000|2020-08-04 10:35:00|2132|2131|2130|2129|2133|2132|2128|2127|7920
1596537600000|2020-08-04 10:40:00|2129|2128|2130|2129|2131|2130|2129|2128|2492
1596537900000|2020-08-04 10:45:00|2131|2130|2136|2135|2136|2135|2131|2130|4730
1596538200000|2020-08-04 10:50:00|2137|2136|2144|2143|2144|2143|2137|2135|89273
1596538500000|2020-08-04 10:55:00|2143|2142|2149|2147|2151|2150|2143|2141|19506
1596538800000|2020-08-04 11:00:00|2153|2148|2150|2149|2153|2151|2148|2147|13074
1596539100000|2020-08-04 11:05:00|2149|2148|2150|2148|2150|2148|2147|2146|7116
1596539400000|2020-08-04 11:10:00|2151|2149|2149|2147|2154|2153|2147|2145|14430
1596539700000|2020-08-04 11:15:00|2148|2146|2149|2147|2150|2149|2144|2143|9176
1596540000000|2020-08-04 11:20:00|2148|2146|2148|2147|2152|2150|2147|2144|11901
1596540300000|2020-08-04 11:25:00|2147|2146|2148|2146|2149|2147|2144|2142|11532
1596540600000|2020-08-04 11:30:00|2147|2145|2153|2152|2154|2152|2146|2144|6275
1596540900000|2020-08-04 11:35:00|2152|2151|2145|2143|2155|2153|2145|2143|16601
1596541200000|2020-08-04 11:40:00|2146|2144|2144|2143|2148|2146|2142|2141|9900
1596541500000|2020-08-04 11:45:00|2143|2142|2144|2142|2145|2144|2143|2141|6731
1596541800000|2020-08-04 11:50:00|2143|2141|2136|2135|2143|2141|2136|2134|7264
1596542100000|2020-08-04 11:55:00|2137|2136|2140|2139|2142|2141|2137|2136|4277
1596542400000|2020-08-04 12:00:00|2141|2140|2141|2140|2147|2144|2141|2140|6549
1596542700000|2020-08-04 12:05:00|2142|2141|2146|2145|2147|2145|2141|2140|8283
1596543000000|2020-08-04 12:10:00|2147|2144|2149|2148|2151|2150|2145|2144|9120
1596543300000|2020-08-04 12:15:00|2148|2147|2150|2148|2153|2152|2147|2145|17745
1596543600000|2020-08-04 12:20:00|2149|2149|2143|2141|2150|2149|2143|2141|5516
1596543900000|2020-08-04 12:25:00|2144|2142|2145|2143|2149|2147|2144|2142|7007
1596544200000|2020-08-04 12:30:00|2144|2142|2146|2144|2146|2145|2143|2142|6514
1596544500000|2020-08-04 12:35:00|2147|2145|2152|2151|2153|2152|2147|2145|7243
1596544800000|2020-08-04 12:40:00|2151|2150|2150|2149|2152|2151|2149|2148|11966
1596545100000|2020-08-04 12:45:00|2149|2148|2150|2149|2150|2149|2144|2142|9847
1596545400000|2020-08-04 12:50:00|2149|2148|2145|2144|2149|2148|2145|2144|7444
1596545700000|2020-08-04 12:55:00|2146|2143|2148|2147|2150|2148|2146|2143|8656
1596546000000|2020-08-04 13:00:00|2149|2146|2148|2147|2153|2150|2148|2146|11314
1596546300000|2020-08-04 13:05:00|2149|2148|2149|2148|2152|2150|2147|2145|11598
1596546600000|2020-08-04 13:10:00|2148|2147|2148|2147|2149|2148|2148|2146|4138
1596546900000|2020-08-04 13:15:00|2147|2146|2148|2147|2149|2148|2147|2145|6616
1596547200000|2020-08-04 13:20:00|2149|2146|2148|2147|2151|2150|2147|2146|12707
1596547500000|2020-08-04 13:25:00|2149|2146|2148|2147|2149|2148|2148|2146|9663
1596547800000|2020-08-04 13:30:00|2147|2146|2150|2148|2152|2150|2142|2140|19392
1596548100000|2020-08-04 13:35:00|2149|2147|2150|2148|2150|2149|2148|2146|6631
1596548400000|2020-08-04 13:40:00|2151|2149|2154|2152|2156|2154|2151|2148|8412
1596548700000|2020-08-04 13:45:00|2153|2153|2154|2152|2155|2154|2153|2152|7596
1596549000000|2020-08-04 13:50:00|2153|2151|2151|2150|2154|2153|2149|2147|11780
1596549300000|2020-08-04 13:55:00|2150|2149|2149|2147|2151|2149|2147|2146|21587
1596549600000|2020-08-04 14:00:00|2150|2148|2147|2146|2151|2150|2146|2144|14984
1596549900000|2020-08-04 14:05:00|2146|2145|2152|2151|2154|2152|2146|2145|10470
1596550200000|2020-08-04 14:10:00|2151|2150|2147|2145|2151|2150|2146|2144|12238
1596550500000|2020-08-04 14:15:00|2146|2144|2144|2142|2148|2146|2143|2141|15588
1596550800000|2020-08-04 14:20:00|2143|2141|2147|2145|2148|2146|2140|2138|29206
1596551100000|2020-08-04 14:25:00|2148|2146|2147|2145|2151|2149|2146|2145|16206
1596551400000|2020-08-04 14:30:00|2146|2144|2144|2142|2147|2145|2143|2142|15337
1596551700000|2020-08-04 14:35:00|2143|2143|2145|2143|2148|2146|2143|2142|13366
1596552000000|2020-08-04 14:40:00|2144|2142|2147|2145|2151|2149|2141|2140|19768
1596552300000|2020-08-04 14:45:00|2148|2146|2145|2144|2148|2147|2145|2144|14506
1596552600000|2020-08-04 14:50:00|2144|2143|2149|2147|2150|2148|2144|2142|9424
1596552900000|2020-08-04 14:55:00|2148|2148|2151|2150|2151|2150|2145|2144|16237
1596553200000|2020-08-04 15:00:00|2150|2149|2152|2151|2154|2152|2149|2148|17375
1596553500000|2020-08-04 15:05:00|2151|2150|2151|2150|2152|2151|2149|2148|24904
1596553800000|2020-08-04 15:10:00|2150|2149|2149|2148|2151|2150|2146|2144|37547
1596554100000|2020-08-04 15:15:00|2148|2147|2150|2148|2150|2149|2148|2147|27055
1596554400000|2020-08-04 15:20:00|2151|2149|2150|2149|2153|2151|2145|2144|51511
1596554700000|2020-08-04 15:25:00|2151|2150|2151|2147|2153|2151|2149|2147|54971
1596610800000|2020-08-05 07:00:00|2160|2152|2134|2121|2160|2154|2134|2121|13857
1596611100000|2020-08-05 07:05:00|2133|2122|2145|2140|2148|2141|2127|2122|5913
1596611400000|2020-08-05 07:10:00|2144|2143|2159|2155|2160|2156|2141|2138|11661
1596611700000|2020-08-05 07:15:00|2158|2154|2147|2143|2159|2155|2147|2143|6166
1596612000000|2020-08-05 07:20:00|2148|2144|2149|2146|2149|2146|2142|2140|3922
1596612300000|2020-08-05 07:25:00|2148|2145|2151|2148|2151|2148|2146|2143|1963
1596612600000|2020-08-05 07:30:00|2150|2149|2162|2157|2163|2159|2148|2147|7795
1596612900000|2020-08-05 07:35:00|2161|2158|2156|2152|2162|2159|2153|2151|4334
1596613200000|2020-08-05 07:40:00|2155|2151|2149|2146|2155|2152|2145|2144|9960
1596613500000|2020-08-05 07:45:00|2148|2145|2150|2148|2150|2148|2142|2141|4904
1596613800000|2020-08-05 07:50:00|2151|2149|2150|2147|2152|2150|2146|2143|13374
1596614100000|2020-08-05 07:55:00|2149|2148|2149|2147|2150|2149|2149|2147|2911
1596614400000|2020-08-05 08:00:00|2148|2148|2155|2153|2156|2154|2147|2146|16021
1596614700000|2020-08-05 08:05:00|2156|2154|2160|2157|2163|2161|2153|2152|8400
1596615000000|2020-08-05 08:10:00|2162|2158|2162|2160|2162|2161|2160|2157|5183
1596615300000|2020-08-05 08:15:00|2161|2159|2157|2155|2161|2159|2157|2155|4448
1596615600000|2020-08-05 08:20:00|2156|2156|2157|2156|2158|2157|2156|2155|2095
1596615900000|2020-08-05 08:25:00|2158|2155|2155|2153|2158|2157|2155|2153|5754
1596616200000|2020-08-05 08:30:00|2154|2155|2159|2156|2160|2158|2154|2153|7111
1596616500000|2020-08-05 08:35:00|2160|2157|2162|2160|2162|2160|2159|2157|201
1596616800000|2020-08-05 08:40:00|2163|2161|2163|2161|2164|2163|2163|2160|2286
1596617100000|2020-08-05 08:45:00|2164|2162|2165|2162|2174|2171|2163|2161|25342
1596617400000|2020-08-05 08:50:00|2163|2161|2161|2158|2163|2161|2157|2155|4966
1596617700000|2020-08-05 08:55:00|2162|2159|2172|2170|2173|2171|2161|2159|5313
1596618000000|2020-08-05 09:00:00|2173|2171|2175|2173|2178|2176|2172|2170|10875
1596618300000|2020-08-05 09:05:00|2174|2172|2173|2171|2177|2175|2173|2171|4608
1596618600000|2020-08-05 09:10:00|2174|2172|2173|2170|2174|2173|2171|2169|13699
1596618900000|2020-08-05 09:15:00|2174|2171|2172|2170|2177|2175|2172|2170|9710
1596619200000|2020-08-05 09:20:00|2171|2169|2174|2172|2175|2173|2168|2166|6220
1596619500000|2020-08-05 09:25:00|2175|2173|2171|2169|2176|2175|2169|2168|8736
1596619800000|2020-08-05 09:30:00|2170|2170|2171|2169|2174|2172|2170|2169|2891
1596620100000|2020-08-05 09:35:00|2172|2170|2172|2170|2174|2173|2171|2169|8364
1596620400000|2020-08-05 09:40:00|2171|2169|2173|2171|2174|2173|2171|2169|4285
1596620700000|2020-08-05 09:45:00|2174|2172|2180|2178|2180|2179|2174|2172|5777
1596621000000|2020-08-05 09:50:00|2179|2177|2178|2176|2179|2177|2177|2176|1246
1596621300000|2020-08-05 09:55:00|2177|2177|2177|2176|2180|2178|2176|2175|8281
1596621600000|2020-08-05 10:00:00|2178|2175|2178|2176|2179|2177|2176|2174|3685
1596621900000|2020-08-05 10:05:00|2177|2177|2179|2177|2180|2178|2177|2176|1617
1596622200000|2020-08-05 10:10:00|2180|2178|2179|2177|2180|2178|2178|2176|1691
1596622500000|2020-08-05 10:15:00|2178|2176|2180|2179|2181|2180|2177|2176|6671
1596622800000|2020-08-05 10:20:00|2181|2180|2181|2179|2185|2183|2181|2179|14861
1596623100000|2020-08-05 10:25:00|2180|2178|2175|2173|2181|2179|2175|2172|4500
1596623400000|2020-08-05 10:30:00|2176|2174|2175|2174|2176|2174|2174|2173|3708
1596623700000|2020-08-05 10:35:00|2176|2175|2180|2178|2180|2179|2176|2174|5266
1596624000000|2020-08-05 10:40:00|2179|2179|2180|2179|2180|2179|2178|2176|4404
1596624300000|2020-08-05 10:45:00|2181|2180|2183|2181|2184|2183|2179|2178|23610
1596624600000|2020-08-05 10:50:00|2182|2180|2181|2179|2182|2180|2180|2178|4683
1596624900000|2020-08-05 10:55:00|2180|2178|2184|2182|2184|2183|2180|2178|267864
1596625200000|2020-08-05 11:00:00|2183|2177|2181|2179|2183|2181|2179|2177|11948
1596625500000|2020-08-05 11:05:00|2180|2178|2180|2179|2181|2179|2178|2177|5953
1596625800000|2020-08-05 11:10:00|2181|2178|2181|2179|2181|2180|2180|2178|3797
1596626100000|2020-08-05 11:15:00|2182|2180|2181|2179|2184|2183|2180|2178|9311
1596626400000|2020-08-05 11:20:00|2182|2180|2179|2177|2182|2180|2178|2177|3932
1596626700000|2020-08-05 11:25:00|2178|2176|2178|2176|2181|2179|2177|2175|7692
1596627000000|2020-08-05 11:30:00|2177|2177|2182|2179|2182|2179|2177|2176|3413
1596627300000|2020-08-05 11:35:00|2181|2180|2181|2180|2183|2182|2180|2178|8481
1596627600000|2020-08-05 11:40:00|2180|2179|2181|2180|2182|2181|2180|2179|2729
1596627900000|2020-08-05 11:45:00|2180|2179|2179|2177|2180|2179|2178|2177|2639
1596628200000|2020-08-05 11:50:00|2178|2176|2179|2177|2179|2177|2177|2175|2681
1596628500000|2020-08-05 11:55:00|2178|2176|2179|2177|2179|2177|2177|2175|7656
1596628800000|2020-08-05 12:00:00|2178|2178|2180|2178|2180|2179|2178|2177|6089
1596629100000|2020-08-05 12:05:00|2179|2179|2178|2176|2180|2179|2177|2176|6300
1596629400000|2020-08-05 12:10:00|2177|2177|2177|2175|2177|2177|2173|2171|4078
1596629700000|2020-08-05 12:15:00|2176|2176|2179|2177|2179|2178|2176|2175|8697
1596630000000|2020-08-05 12:20:00|2178|2178|2179|2177|2179|2178|2178|2177|1356
1596630300000|2020-08-05 12:25:00|2178|2176|2177|2175|2178|2176|2176|2174|3658
1596630600000|2020-08-05 12:30:00|2176|2176|2177|2175|2178|2176|2176|2174|3596
1596630900000|2020-08-05 12:35:00|2178|2176|2178|2177|2178|2177|2177|2175|7080
1596631200000|2020-08-05 12:40:00|2179|2178|2186|2184|2186|2185|2178|2178|17013
1596631500000|2020-08-05 12:45:00|2187|2185|2187|2185|2189|2188|2186|2185|16769
1596631800000|2020-08-05 12:50:00|2186|2184|2192|2190|2192|2191|2186|2184|18469
1596632100000|2020-08-05 12:55:00|2191|2189|2194|2192|2194|2192|2191|2189|7154
1596632400000|2020-08-05 13:00:00|2193|2193|2198|2197|2198|2197|2193|2192|43930
1596632700000|2020-08-05 13:05:00|2197|2196|2190|2188|2198|2197|2190|2188|74509
1596633000000|2020-08-05 13:10:00|2191|2189|2188|2187|2192|2190|2187|2185|5943
1596633300000|2020-08-05 13:15:00|2189|2188|2186|2184|2189|2188|2186|2183|4613
1596633600000|2020-08-05 13:20:00|2185|2183|2188|2185|2188|2186|2185|2183|11856
1596633900000|2020-08-05 13:25:00|2187|2184|2187|2186|2188|2187|2186|2184|5293
1596634200000|2020-08-05 13:30:00|2188|2185|2187|2185|2190|2189|2185|2184|9998
1596634500000|2020-08-05 13:35:00|2188|2186|2186|2184|2188|2187|2185|2182|7648
1596634800000|2020-08-05 13:40:00|2185|2183|2187|2185|2187|2186|2185|2183|6709
1596635100000|2020-08-05 13:45:00|2186|2186|2187|2185|2189|2188|2186|2184|5921
1596635400000|2020-08-05 13:50:00|2188|2186|2191|2189|2192|2189|2187|2186|4321
1596635700000|2020-08-05 13:55:00|2192|2190|2192|2190|2196|2194|2192|2190|14468
1596636000000|2020-08-05 14:00:00|2191|2189|2188|2186|2192|2189|2188|2184|10700
1596636300000|2020-08-05 14:05:00|2186|2185|2189|2187|2190|2187|2186|2184|10741
1596636600000|2020-08-05 14:10:00|2188|2188|2190|2188|2191|2189|2188|2187|4102
1596636900000|2020-08-05 14:15:00|2191|2189|2193|2191|2193|2192|2189|2187|4324
1596637200000|2020-08-05 14:20:00|2192|2190|2193|2191|2194|2192|2191|2190|846
1596637500000|2020-08-05 14:25:00|2194|2192|2192|2191|2194|2192|2192|2191|3963
1596637800000|2020-08-05 14:30:00|2193|2192|2195|2193|2195|2193|2193|2191|8534
1596638100000|2020-08-05 14:35:00|2194|2192|2198|2196|2199|2197|2194|2192|58085
1596638400000|2020-08-05 14:40:00|2197|2197|2198|2196|2200|2198|2196|2194|20689
1596638700000|2020-08-05 14:45:00|2199|2197|2198|2196|2200|2199|2195|2194|21354
1596639000000|2020-08-05 14:50:00|2197|2197|2191|2189|2199|2198|2191|2189|11759
1596639300000|2020-08-05 14:55:00|2192|2190|2193|2191|2194|2193|2191|2188|17703
1596639600000|2020-08-05 15:00:00|2194|2192|2192|2190|2195|2194|2191|2190|9782
1596639900000|2020-08-05 15:05:00|2191|2189|2192|2190|2193|2191|2191|2189|19700
1596640200000|2020-08-05 15:10:00|2193|2191|2191|2189|2193|2192|2190|2189|14613
1596640500000|2020-08-05 15:15:00|2190|2190|2192|2190|2192|2191|2190|2188|21334
1596640800000|2020-08-05 15:20:00|2191|2189|2190|2188|2192|2191|2190|2188|18964
1596641100000|2020-08-05 15:25:00|2189|2189|2195|2192|2195|2192|2189|2188|17112
1596697200000|2020-08-06 07:00:00|2200|2194|2172|2165|2200|2194|2171|2164|6084
1596697500000|2020-08-06 07:05:00|2171|2166|2180|2177|2183|2180|2171|2166|7400
1596697800000|2020-08-06 07:10:00|2179|2178|2191|2188|2193|2188|2178|2175|12310
1596698100000|2020-08-06 07:15:00|2190|2189|2195|2192|2197|2196|2190|2189|11586
1596698400000|2020-08-06 07:20:00|2194|2191|2191|2189|2195|2192|2190|2188|3226
1596698700000|2020-08-06 07:25:00|2192|2190|2190|2188|2193|2192|2189|2188|5338
1596699000000|2020-08-06 07:30:00|2191|2189|2193|2190|2199|2197|2191|2189|8373
1596699300000|2020-08-06 07:35:00|2194|2191|2195|2193|2196|2195|2193|2190|4370
1596699600000|2020-08-06 07:40:00|2194|2192|2197|2194|2197|2196|2192|2190|2936
1596699900000|2020-08-06 07:45:00|2198|2195|2202|2199|2203|2201|2198|2195|8780
1596700200000|2020-08-06 07:50:00|2203|2200|2205|2204|2207|2206|2203|2199|12448
1596700500000|2020-08-06 07:55:00|2204|2203|2204|2202|2207|2206|2203|2202|7719
1596700800000|2020-08-06 08:00:00|2203|2201|2203|2201|2205|2204|2200|2199|18633
1596701100000|2020-08-06 08:05:00|2204|2202|2203|2201|2204|2203|2203|2201|357
1596701400000|2020-08-06 08:10:00|2202|2200|2202|2200|2203|2201|2198|2196|13534
1596701700000|2020-08-06 08:15:00|2201|2199|2202|2199|2202|2200|2198|2195|5760
1596702000000|2020-08-06 08:20:00|2201|2200|2201|2200|2202|2201|2196|2195|11548
1596702300000|2020-08-06 08:25:00|2200|2199|2202|2200|2202|2200|2199|2197|2504
1596702600000|2020-08-06 08:30:00|2201|2199|2202|2200|2202|2201|2200|2197|4545
1596702900000|2020-08-06 08:35:00|2201|2199|2198|2196|2201|2200|2197|2196|4967
1596703200000|2020-08-06 08:40:00|2199|2197|2199|2197|2199|2198|2195|2193|6105
1596703500000|2020-08-06 08:45:00|2198|2196|2192|2190|2198|2196|2192|2189|6012
1596703800000|2020-08-06 08:50:00|2193|2191|2197|2196|2197|2196|2193|2191|4641
1596704100000|2020-08-06 08:55:00|2198|2197|2197|2195|2198|2197|2195|2193|1736
1596704400000|2020-08-06 09:00:00|2198|2196|2192|2190|2199|2198|2190|2187|7625
1596704700000|2020-08-06 09:05:00|2191|2189|2192|2191|2193|2191|2189|2187|8648
1596705000000|2020-08-06 09:10:00|2191|2190|2192|2190|2192|2191|2190|2188|4760
1596705300000|2020-08-06 09:15:00|2191|2191|2194|2192|2195|2193|2191|2191|4022
1596705600000|2020-08-06 09:20:00|2193|2191|2190|2188|2193|2191|2189|2187|4523
1596705900000|2020-08-06 09:25:00|2189|2189|2191|2189|2192|2190|2189|2188|3885
1596706200000|2020-08-06 09:30:00|2190|2190|2188|2186|2190|2190|2188|2186|1805
1596706500000|2020-08-06 09:35:00|2189|2187|2192|2190|2194|2193|2189|2186|14490
1596706800000|2020-08-06 09:40:00|2193|2191|2191|2189|2193|2192|2191|2189|2728
1596707100000|2020-08-06 09:45:00|2190|2190|2191|2190|2193|2192|2190|2189|4151
1596707400000|2020-08-06 09:50:00|2190|2189|2194|2192|2196|2194|2190|2189|3628
1596707700000|2020-08-06 09:55:00|2193|2191|2195|2194|2195|2194|2190|2189|4563
1596708000000|2020-08-06 10:00:00|2196|2195|2199|2196|2202|2200|2196|2195|5769
1596708300000|2020-08-06 10:05:00|2198|2197|2199|2198|2200|2198|2197|2195|3114
1596708600000|2020-08-06 10:10:00|2200|2197|2199|2196|2200|2197|2197|2195|896
1596708900000|2020-08-06 10:15:00|2198|2195|2198|2195|2198|2197|2196|2195|3345
1596709200000|2020-08-06 10:20:00|2197|2196|2200|2197|2200|2199|2197|2196|4845
1596709500000|2020-08-06 10:25:00|2201|2198|2200|2199|2205|2204|2200|2197|13230
1596709800000|2020-08-06 10:30:00|2201|2200|2207|2205|2207|2205|2201|2200|13170
1596710100000|2020-08-06 10:35:00|2206|2206|2206|2204|2209|2207|2204|2203|8097
1596710400000|2020-08-06 10:40:00|2205|2203|2204|2203|2207|2205|2204|2202|4519
1596710700000|2020-08-06 10:45:00|2205|2204|2208|2207|2208|2207|2204|2203|8947
1596711000000|2020-08-06 10:50:00|2209|2206|2207|2205|2209|2208|2206|2205|4196
1596711300000|2020-08-06 10:55:00|2208|2206|2205|2204|2209|2207|2205|2203|5272
1596711600000|2020-08-06 11:00:00|2204|2199|2202|2200|2207|2205|2202|2199|7988
1596711900000|2020-08-06 11:05:00|2201|2199|2198|2196|2201|2200|2198|2195|2552
1596712200000|2020-08-06 11:10:00|2199|2197|2196|2193|2200|2198|2195|2193|7834
1596712500000|2020-08-06 11:15:00|2197|2194|2198|2196|2199|2198|2196|2193|1597
1596712800000|2020-08-06 11:20:00|2199|2197|2197|2195|2199|2197|2197|2195|1659
1596713100000|2020-08-06 11:25:00|2198|2196|2195|2194|2198|2196|2194|2192|2764
1596713400000|2020-08-06 11:30:00|2196|2195|2200|2198|2200|2198|2195|2194|3521
1596713700000|2020-08-06 11:35:00|2199|2197|2200|2198|2200|2199|2199|2197|771
1596714000000|2020-08-06 11:40:00|2199|2197|2197|2195|2200|2197|2197|2195|952
1596714300000|2020-08-06 11:45:00|2196|2194|2192|2190|2196|2194|2191|2189|4765
1596714600000|2020-08-06 11:50:00|2191|2189|2192|2190|2193|2191|2190|2187|4995
1596714900000|2020-08-06 11:55:00|2191|2189|2191|2190|2192|2191|2190|2188|8320
1596715200000|2020-08-06 12:00:00|2190|2189|2197|2195|2197|2195|2190|2188|8658
1596715500000|2020-08-06 12:05:00|2198|2196|2198|2196|2200|2199|2198|2196|2987
1596715800000|2020-08-06 12:10:00|2197|2195|2197|2195|2198|2196|2194|2193|3754
1596716100000|2020-08-06 12:15:00|2196|2196|2200|2198|2200|2198|2196|2195|5674
1596716400000|2020-08-06 12:20:00|2201|2199|2197|2196|2201|2200|2197|2195|6549
1596716700000|2020-08-06 12:25:00|2196|2195|2195|2193|2197|2195|2195|2193|2553
1596717000000|2020-08-06 12:30:00|2196|2194|2194|2193|2197|2195|2193|2191|5794
1596717300000|2020-08-06 12:35:00|2195|2194|2197|2195|2197|2196|2194|2193|6693
1596717600000|2020-08-06 12:40:00|2196|2196|2195|2193|2196|2196|2194|2193|4288
1596717900000|2020-08-06 12:45:00|2196|2194|2195|2193|2196|2194|2194|2193|1847
1596718200000|2020-08-06 12:50:00|2194|2192|2192|2189|2194|2192|2190|2189|7264
1596718500000|2020-08-06 12:55:00|2191|2188|2192|2190|2192|2190|2190|2188|3876
1596718800000|2020-08-06 13:00:00|2191|2189|2191|2189|2191|2189|2191|2189|1816
1596719100000|2020-08-06 13:05:00|2192|2190|2188|2185|2192|2191|2187|2185|12294
1596719400000|2020-08-06 13:10:00|2187|2186|2195|2193|2195|2193|2186|2186|18051
1596719700000|2020-08-06 13:15:00|2196|2194|2199|2197|2200|2198|2196|2193|4307
1596720000000|2020-08-06 13:20:00|2198|2196|2199|2198|2200|2199|2195|2193|5579
1596720300000|2020-08-06 13:25:00|2200|2199|2197|2195|2200|2199|2197|2195|1996
1596720600000|2020-08-06 13:30:00|2196|2194|2196|2193|2198|2197|2195|2193|3166
1596720900000|2020-08-06 13:35:00|2195|2194|2197|2195|2197|2195|2195|2193|6384
1596721200000|2020-08-06 13:40:00|2198|2196|2196|2194|2199|2197|2196|2194|56629
1596721500000|2020-08-06 13:45:00|2195|2193|2198|2196|2198|2197|2195|2193|4644
1596721800000|2020-08-06 13:50:00|2199|2197|2200|2198|2201|2200|2197|2195|8106
1596722100000|2020-08-06 13:55:00|2199|2199|2201|2199|2201|2200|2199|2196|5269
1596722400000|2020-08-06 14:00:00|2202|2200|2200|2198|2203|2201|2200|2198|5178
1596722700000|2020-08-06 14:05:00|2199|2197|2198|2196|2199|2197|2195|2193|6544
1596723000000|2020-08-06 14:10:00|2197|2195|2200|2199|2201|2199|2197|2195|3912
1596723300000|2020-08-06 14:15:00|2201|2200|2203|2201|2204|2203|2200|2200|2929
1596723600000|2020-08-06 14:20:00|2202|2200|2199|2197|2202|2201|2199|2197|4197
1596723900000|2020-08-06 14:25:00|2198|2196|2199|2197|2200|2198|2198|2195|2002
1596724200000|2020-08-06 14:30:00|2198|2198|2196|2194|2200|2198|2195|2193|11441
1596724500000|2020-08-06 14:35:00|2197|2195|2199|2197|2200|2199|2197|2194|9838
1596724800000|2020-08-06 14:40:00|2198|2196|2198|2196|2199|2198|2196|2194|7909
1596725100000|2020-08-06 14:45:00|2199|2197|2201|2200|2201|2200|2197|2196|8924
1596725400000|2020-08-06 14:50:00|2200|2199|2201|2200|2202|2200|2200|2198|6244
1596725700000|2020-08-06 14:55:00|2202|2201|2202|2201|2203|2202|2201|2200|6469
1596726000000|2020-08-06 15:00:00|2203|2202|2205|2204|2206|2205|2201|2199|13679
1596726300000|2020-08-06 15:05:00|2206|2203|2205|2203|2206|2204|2203|2202|4700
1596726600000|2020-08-06 15:10:00|2206|2204|2205|2203|2206|2205|2204|2203|3521
1596726900000|2020-08-06 15:15:00|2204|2204|2208|2206|2209|2208|2204|2203|13629
1596727200000|2020-08-06 15:20:00|2209|2207|2209|2207|2210|2208|2207|2206|43564
1596727500000|2020-08-06 15:25:00|2208|2208|2214|2212|2215|2213|2208|2207|63721
1596783600000|2020-08-07 07:00:00|2204|2191|2210|2202|2210|2202|2203|2191|1878
1596783900000|2020-08-07 07:05:00|2209|2203|2204|2200|2209|2204|2200|2195|6861
1596784200000|2020-08-07 07:10:00|2203|2199|2215|2212|2215|2212|2199|2197|6622
1596784500000|2020-08-07 07:15:00|2216|2213|2220|2218|2220|2218|2215|2212|5487
1596784800000|2020-08-07 07:20:00|2219|2217|2222|2220|2230|2228|2218|2217|29778
1596785100000|2020-08-07 07:25:00|2223|2221|2228|2225|2228|2225|2222|2220|4803
1596785400000|2020-08-07 07:30:00|2227|2226|2222|2220|2230|2228|2221|2220|15013
1596785700000|2020-08-07 07:35:00|2224|2221|2226|2223|2226|2224|2222|2220|6877
1596786000000|2020-08-07 07:40:00|2227|2224|2236|2234|2236|2234|2226|2224|7378
1596786300000|2020-08-07 07:45:00|2235|2233|2241|2239|2241|2239|2235|2233|2775
1596786600000|2020-08-07 07:50:00|2242|2240|2248|2247|2251|2250|2240|2237|21105
1596786900000|2020-08-07 07:55:00|2247|2245|2252|2250|2254|2252|2246|2244|7047
1596787200000|2020-08-07 08:00:00|2251|2249|2251|2248|2257|2254|2249|2248|10894
1596787500000|2020-08-07 08:05:00|2252|2249|2241|2240|2254|2251|2241|2240|10381
1596787800000|2020-08-07 08:10:00|2242|2239|2249|2247|2251|2248|2242|2238|5355
1596788100000|2020-08-07 08:15:00|2250|2248|2250|2248|2251|2249|2247|2246|2546
1596788400000|2020-08-07 08:20:00|2251|2249|2251|2248|2252|2249|2250|2248|1262
1596788700000|2020-08-07 08:25:00|2250|2247|2254|2252|2254|2253|2248|2246|4939
1596789000000|2020-08-07 08:30:00|2253|2251|2253|2250|2258|2255|2250|2249|12958
1596789300000|2020-08-07 08:35:00|2254|2251|2253|2251|2254|2252|2252|2251|2167
1596789600000|2020-08-07 08:40:00|2254|2252|2254|2252|2255|2253|2253|2252|2174
1596789900000|2020-08-07 08:45:00|2255|2253|2255|2253|2256|2254|2255|2253|1942
1596790200000|2020-08-07 08:50:00|2254|2252|2261|2259|2261|2259|2253|2252|6814
1596790500000|2020-08-07 08:55:00|2260|2260|2260|2258|2263|2261|2260|2258|2324
1596790800000|2020-08-07 09:00:00|2261|2259|2258|2256|2262|2259|2258|2256|2650
1596791100000|2020-08-07 09:05:00|2257|2255|2252|2250|2257|2256|2252|2250|5310
1596791400000|2020-08-07 09:10:00|2251|2249|2248|2246|2251|2249|2245|2243|11195
1596791700000|2020-08-07 09:15:00|2247|2245|2249|2246|2249|2247|2246|2244|7031
1596792000000|2020-08-07 09:20:00|2248|2247|2253|2251|2253|2251|2248|2247|2867
1596792300000|2020-08-07 09:25:00|2252|2250|2253|2251|2253|2251|2252|2250|1886
1596792600000|2020-08-07 09:30:00|2252|2252|2256|2255|2256|2255|2252|2251|2258
1596792900000|2020-08-07 09:35:00|2257|2256|2255|2253|2261|2259|2255|2253|7438
1596793200000|2020-08-07 09:40:00|2253|2252|2252|2251|2256|2255|2251|2250|1715
1596793500000|2020-08-07 09:45:00|2251|2250|2251|2249|2251|2250|2251|2248|1905
1596793800000|2020-08-07 09:50:00|2250|2248|2255|2252|2255|2253|2250|2248|4080
1596794100000|2020-08-07 09:55:00|2254|2253|2255|2253|2255|2254|2251|2250|5162
1596794400000|2020-08-07 10:00:00|2256|2254|2266|2264|2266|2264|2256|2254|8135
1596794700000|2020-08-07 10:05:00|2265|2263|2269|2267|2270|2268|2265|2263|7025
1596795000000|2020-08-07 10:10:00|2268|2268|2268|2266|2269|2268|2266|2264|2358
1596795300000|2020-08-07 10:15:00|2267|2267|2268|2265|2268|2267|2266|2264|2090
1596795600000|2020-08-07 10:20:00|2269|2266|2267|2264|2270|2268|2267|2264|3290
1596795900000|2020-08-07 10:25:00|2265|2263|2262|2261|2265|2263|2262|2259|2076
1596796200000|2020-08-07 10:30:00|2261|2260|2260|2258|2261|2260|2260|2258|1334
1596796500000|2020-08-07 10:35:00|2261|2259|2257|2255|2261|2259|2257|2255|6342
1596796800000|2020-08-07 10:40:00|2256|2254|2262|2259|2263|2262|2256|2254|8107
1596797100000|2020-08-07 10:45:00|2261|2260|2265|2262|2265|2262|2261|2259|1153
1596797400000|2020-08-07 10:50:00|2264|2263|2263|2262|2266|2264|2263|2262|1856
1596797700000|2020-08-07 10:55:00|2262|2261|2262|2260|2263|2262|2261|2260|2218
1596798000000|2020-08-07 11:00:00|2261|2261|2263|2262|2264|2262|2261|2260|4456
1596798300000|2020-08-07 11:05:00|2262|2261|2262|2260|2263|2261|2259|2258|2717
1596798600000|2020-08-07 11:10:00|2261|2259|2260|2258|2262|2260|2259|2258|6190
1596798900000|2020-08-07 11:15:00|2259|2257|2261|2259|2261|2259|2257|2256|4341
1596799200000|2020-08-07 11:20:00|2260|2258|2257|2255|2261|2258|2257|2255|16304
1596799500000|2020-08-07 11:25:00|2256|2256|2259|2258|2259|2258|2256|2254|5366
1596799800000|2020-08-07 11:30:00|2260|2259|2258|2256|2260|2259|2258|2256|1902
1596800100000|2020-08-07 11:35:00|2259|2257|2258|2257|2259|2258|2258|2256|1813
1596800400000|2020-08-07 11:40:00|2259|2258|2256|2254|2259|2258|2256|2254|2157
1596800700000|2020-08-07 11:45:00|2257|2255|2257|2255|2257|2255|2257|2254|1764
1596801000000|2020-08-07 11:50:00|2256|2254|2256|2254|2256|2254|2255|2254|2111
1596801300000|2020-08-07 11:55:00|2255|2253|2255|2253|2255|2254|2252|2251|5768
1596801600000|2020-08-07 12:00:00|2254|2252|2252|2250|2255|2252|2252|2250|3218
1596801900000|2020-08-07 12:05:00|2251|2251|2249|2248|2252|2251|2249|2248|2812
1596802200000|2020-08-07 12:10:00|2248|2247|2243|2241|2248|2247|2243|2240|4295
1596802500000|2020-08-07 12:15:00|2244|2242|2245|2243|2245|2244|2242|2241|3342
1596802800000|2020-08-07 12:20:00|2244|2242|2244|2242|2245|2243|2244|2242|940
1596803100000|2020-08-07 12:25:00|2243|2243|2241|2235|2244|2243|2240|2234|6216
1596803400000|2020-08-07 12:30:00|2242|2238|2239|2237|2242|2241|2239|2237|4684
1596803700000|2020-08-07 12:35:00|2238|2236|2233|2231|2239|2237|2233|2231|17997
1596804000000|2020-08-07 12:40:00|2234|2232|2231|2229|2234|2232|2231|2229|2156
1596804300000|2020-08-07 12:45:00|2230|2228|2235|2233|2235|2233|2230|2228|5517
1596804600000|2020-08-07 12:50:00|2234|2232|2230|2228|2234|2232|2229|2227|3803
1596804900000|2020-08-07 12:55:00|2229|2229|2231|2230|2231|2230|2229|2228|2046
1596805200000|2020-08-07 13:00:00|2230|2229|2234|2232|2234|2232|2227|2225|6441
1596805500000|2020-08-07 13:05:00|2233|2231|2233|2232|2234|2232|2228|2227|5513
1596805800000|2020-08-07 13:10:00|2234|2231|2231|2229|2234|2231|2230|2229|4325
1596806100000|2020-08-07 13:15:00|2232|2230|2233|2231|2234|2232|2232|2229|1624
1596806400000|2020-08-07 13:20:00|2232|2232|2232|2230|2233|2232|2232|2230|3070
1596806700000|2020-08-07 13:25:00|2231|2229|2235|2233|2235|2234|2229|2228|8517
1596807000000|2020-08-07 13:30:00|2234|2232|2238|2237|2238|2237|2232|2230|5318
1596807300000|2020-08-07 13:35:00|2239|2238|2240|2238|2241|2240|2238|2237|3774
1596807600000|2020-08-07 13:40:00|2241|2239|2237|2235|2242|2240|2236|2235|7707
1596807900000|2020-08-07 13:45:00|2236|2236|2238|2237|2239|2238|2236|2236|6139
1596808200000|2020-08-07 13:50:00|2239|2236|2238|2237|2239|2238|2237|2236|8730
1596808500000|2020-08-07 13:55:00|2239|2236|2239|2237|2239|2237|2238|2236|3711
1596808800000|2020-08-07 14:00:00|2238|2238|2235|2234|2238|2238|2235|2234|7009
1596809100000|2020-08-07 14:05:00|2234|2233|2240|2239|2240|2239|2234|2233|7471
1596809400000|2020-08-07 14:10:00|2241|2240|2240|2239|2242|2240|2239|2237|7483
1596809700000|2020-08-07 14:15:00|2241|2240|2244|2243|2245|2244|2241|2239|5277
1596810000000|2020-08-07 14:20:00|2243|2242|2239|2237|2243|2242|2237|2236|9460
1596810300000|2020-08-07 14:25:00|2240|2238|2243|2242|2243|2242|2240|2237|2486
1596810600000|2020-08-07 14:30:00|2242|2241|2243|2242|2244|2243|2242|2241|4833
1596810900000|2020-08-07 14:35:00|2244|2241|2244|2243|2244|2243|2242|2241|10169
1596811200000|2020-08-07 14:40:00|2245|2242|2247|2246|2247|2246|2244|2242|18543
1596811500000|2020-08-07 14:45:00|2246|2245|2246|2245|2247|2246|2244|2243|8294
1596811800000|2020-08-07 14:50:00|2245|2244|2242|2241|2245|2244|2242|2241|11769
1596812100000|2020-08-07 14:55:00|2243|2242|2246|2244|2246|2245|2242|2241|7588
1596812400000|2020-08-07 15:00:00|2245|2245|2243|2242|2247|2246|2243|2242|9455
1596812700000|2020-08-07 15:05:00|2242|2241|2244|2242|2244|2243|2241|2240|14312
1596813000000|2020-08-07 15:10:00|2245|2243|2244|2243|2245|2244|2243|2242|7460
1596813300000|2020-08-07 15:15:00|2245|2244|2246|2245|2249|2248|2244|2242|15714
1596813600000|2020-08-07 15:20:00|2245|2244|2244|2243|2246|2245|2244|2243|17211
1596813900000|2020-08-07 15:25:00|2245|2244|2242|2241|2247|2246|2242|2240|33199
1597042800000|2020-08-10 07:00:00|2207|2197|2218|2206|2258|2252|2206|2196|17005
1597043100000|2020-08-10 07:05:00|2217|2207|2183|2175|2217|2207|2182|2174|18077
1597043400000|2020-08-10 07:10:00|2182|2176|2192|2189|2196|2189|2182|2176|5930
1597043700000|2020-08-10 07:15:00|2191|2188|2196|2192|2199|2195|2188|2184|11351
1597044000000|2020-08-10 07:20:00|2195|2193|2204|2202|2211|2209|2194|2191|18803
1597044300000|2020-08-10 07:25:00|2205|2203|2206|2203|2208|2207|2200|2198|12960
1597044600000|2020-08-10 07:30:00|2207|2202|2210|2209|2211|2209|2204|2202|5530
1597044900000|2020-08-10 07:35:00|2209|2208|2206|2203|2209|2208|2204|2202|6316
1597045200000|2020-08-10 07:40:00|2205|2202|2204|2202|2207|2205|2201|2198|15086
1597045500000|2020-08-10 07:45:00|2203|2201|2203|2201|2210|2209|2201|2199|9062
1597045800000|2020-08-10 07:50:00|2202|2202|2200|2196|2207|2204|2198|2196|3264
1597046100000|2020-08-10 07:55:00|2199|2195|2204|2201|2205|2203|2196|2194|7157
1597046400000|2020-08-10 08:00:00|2203|2200|2209|2207|2210|2209|2203|2200|11913
1597046700000|2020-08-10 08:05:00|2208|2206|2205|2203|2208|2206|2202|2200|5416
1597047000000|2020-08-10 08:10:00|2204|2202|2206|2204|2206|2204|2202|2201|3289
1597047300000|2020-08-10 08:15:00|2205|2203|2216|2215|2218|2216|2205|2203|8054
1597047600000|2020-08-10 08:20:00|2217|2216|2213|2211|2218|2217|2211|2209|6112
1597047900000|2020-08-10 08:25:00|2214|2210|2218|2216|2219|2216|2213|2209|5679
1597048200000|2020-08-10 08:30:00|2217|2215|2219|2216|2220|2218|2216|2214|4847
1597048500000|2020-08-10 08:35:00|2218|2217|2224|2222|2225|2222|2217|2216|3748
1597048800000|2020-08-10 08:40:00|2223|2221|2219|2217|2223|2221|2217|2214|5218
1597049100000|2020-08-10 08:45:00|2218|2218|2224|2221|2224|2222|2218|2217|2416
1597049400000|2020-08-10 08:50:00|2225|2222|2224|2222|2225|2224|2224|2221|2207
1597049700000|2020-08-10 08:55:00|2223|2223|2222|2221|2224|2223|2222|2221|2334
1597050000000|2020-08-10 09:00:00|2223|2222|2223|2221|2224|2223|2220|2218|2338
1597050300000|2020-08-10 09:05:00|2222|2220|2223|2221|2223|2222|2220|2218|3815
1597050600000|2020-08-10 09:10:00|2222|2220|2224|2222|2225|2222|2222|2220|154
1597050900000|2020-08-10 09:15:00|2225|2223|2223|2221|2225|2224|2222|2221|2601
1597051200000|2020-08-10 09:20:00|2222|2222|2221|2218|2224|2222|2220|2218|5346
1597051500000|2020-08-10 09:25:00|2222|2219|2224|2222|2224|2222|2221|2219|2702
1597051800000|2020-08-10 09:30:00|2223|2221|2224|2222|2225|2224|2223|2221|1876
1597052100000|2020-08-10 09:35:00|2223|2221|2225|2223|2225|2223|2221|2219|1550
1597052400000|2020-08-10 09:40:00|2224|2222|2222|2220|2225|2222|2222|2220|2462
1597052700000|2020-08-10 09:45:00|2223|2221|2224|2222|2224|2223|2221|2220|4306
1597053000000|2020-08-10 09:50:00|2225|2223|2222|2221|2225|2224|2222|2221|1771
1597053300000|2020-08-10 09:55:00|2221|2220|2221|2219|2222|2221|2219|2218|3662
1597053600000|2020-08-10 10:00:00|2222|2220|2222|2221|2224|2222|2221|2220|1968
1597053900000|2020-08-10 10:05:00|2221|2220|2220|2219|2221|2220|2218|2216|7243
1597054200000|2020-08-10 10:10:00|2221|2220|2222|2221|2222|2221|2221|2220|1708
1597054500000|2020-08-10 10:15:00|2223|2222|2222|2220|2223|2222|2220|2219|8152
1597054800000|2020-08-10 10:20:00|2221|2219|2223|2222|2223|2222|2220|2218|11563
1597055100000|2020-08-10 10:25:00|2224|2223|2229|2227|2232|2230|2224|2222|8112
1597055400000|2020-08-10 10:30:00|2230|2228|2234|2232|2235|2232|2230|2228|2245
1597055700000|2020-08-10 10:35:00|2235|2233|2234|2232|2236|2234|2232|2231|1978
1597056000000|2020-08-10 10:40:00|2233|2231|2233|2231|2234|2233|2231|2230|1988
1597056300000|2020-08-10 10:45:00|2234|2232|2228|2225|2236|2234|2228|2225|3765
1597056600000|2020-08-10 10:50:00|2227|2224|2227|2226|2227|2226|2225|2224|2026
1597056900000|2020-08-10 10:55:00|2226|2225|2230|2228|2230|2228|2225|2224|4413
1597057200000|2020-08-10 11:00:00|2228|2225|2229|2227|2230|2229|2228|2225|1701
1597057500000|2020-08-10 11:05:00|2230|2228|2230|2229|2230|2229|2228|2227|2704
1597057800000|2020-08-10 11:10:00|2229|2228|2233|2231|2234|2232|2228|2227|6574
1597058100000|2020-08-10 11:15:00|2232|2230|2222|2220|2232|2230|2221|2218|6896
1597058400000|2020-08-10 11:20:00|2223|2221|2218|2216|2224|2223|2217|2216|5325
1597058700000|2020-08-10 11:25:00|2219|2217|2222|2221|2222|2221|2217|2214|8863
1597059000000|2020-08-10 11:30:00|2223|2222|2223|2221|2224|2222|2222|2221|1929
1597059300000|2020-08-10 11:35:00|2222|2222|2223|2221|2223|2222|2219|2218|5567
1597059600000|2020-08-10 11:40:00|2222|2220|2221|2219|2222|2221|2219|2218|26206
1597059900000|2020-08-10 11:45:00|2220|2220|2226|2224|2227|2224|2220|2220|2741
1597060200000|2020-08-10 11:50:00|2225|2225|2226|2224|2226|2225|2225|2224|1837
1597060500000|2020-08-10 11:55:00|2225|2225|2224|2222|2226|2225|2224|2222|1133
1597060800000|2020-08-10 12:00:00|2225|2223|2224|2223|2226|2225|2222|2221|3854
1597061100000|2020-08-10 12:05:00|2223|2222|2224|2222|2224|2223|2223|2222|1102
1597061400000|2020-08-10 12:10:00|2223|2221|2223|2222|2223|2222|2221|2220|2058
1597061700000|2020-08-10 12:15:00|2224|2223|2222|2220|2224|2223|2221|2220|1377
1597062000000|2020-08-10 12:20:00|2221|2219|2221|2220|2222|2221|2219|2218|7306
1597062300000|2020-08-10 12:25:00|2222|2221|2222|2221|2222|2221|2222|2220|621
1597062600000|2020-08-10 12:30:00|2221|2220|2220|2218|2221|2220|2219|2218|2399
1597062900000|2020-08-10 12:35:00|2219|2217|2218|2216|2219|2217|2216|2213|5081
1597063200000|2020-08-10 12:40:00||2217||2216||2217||2216|494
1597063500000|2020-08-10 12:45:00|2217|2217|2219|2217|2219|2218|2217|2216|2513
1597063800000|2020-08-10 12:50:00|2220|2218|2220|2219|2220|2219|2219|2217|1153
1597064100000|2020-08-10 12:55:00|2219|2218|2221|2220|2221|2220|2219|2218|5134
1597064400000|2020-08-10 13:00:00|2220|2219|2222|2220|2223|2222|2220|2219|4854
1597064700000|2020-08-10 13:05:00|2221|2219|2219|2217|2222|2219|2218|2216|4505
1597065000000|2020-08-10 13:10:00|2218|2218|2219|2217|2219|2218|2218|2217|3244
1597065300000|2020-08-10 13:15:00|2220|2218|2219|2218|2221|2219|2218|2217|3161
1597065600000|2020-08-10 13:20:00|2220|2219|2218|2217|2220|2219|2218|2217|2940
1597065900000|2020-08-10 13:25:00|2219|2218|2219|2218|2219|2218|2218|2217|211
1597066200000|2020-08-10 13:30:00|2220|2219|2218|2215|2220|2219|2214|2212|23464
1597066500000|2020-08-10 13:35:00|2217|2216|2222|2220|2222|2221|2217|2215|7232
1597066800000|2020-08-10 13:40:00|2223|2221|2223|2222|2224|2223|2223|2220|3397
1597067100000|2020-08-10 13:45:00|2222|2221|2221|2219|2222|2221|2219|2217|5428
1597067400000|2020-08-10 13:50:00|2220|2218|2219|2217|2221|2220|2218|2216|12086
1597067700000|2020-08-10 13:55:00|2218|2216|2217|2215|2218|2217|2214|2212|10429
1597068000000|2020-08-10 14:00:00|2218|2216|2211|2209|2218|2216|2208|2206|33350
1597068300000|2020-08-10 14:05:00|2210|2210|2211|2209|2212|2210|2208|2207|7566
1597068600000|2020-08-10 14:10:00|2210|2210|2211|2209|2211|2210|2209|2208|3602
1597068900000|2020-08-10 14:15:00|2210|2210|2211|2209|2211|2210|2209|2207|12896
1597069200000|2020-08-10 14:20:00|2210|2208|2195|2192|2211|2209|2195|2192|27351
1597069500000|2020-08-10 14:25:00|2194|2191|2199|2197|2200|2198|2192|2189|9778
1597069800000|2020-08-10 14:30:00|2198|2196|2197|2196|2199|2198|2197|2196|4174
1597070100000|2020-08-10 14:35:00|2198|2197|2202|2199|2202|2200|2197|2196|22370
1597070400000|2020-08-10 14:40:00|2203|2200|2206|2204|2207|2205|2203|2199|20040
1597070700000|2020-08-10 14:45:00|2205|2205|2206|2204|2206|2205|2205|2204|1281
1597071000000|2020-08-10 14:50:00|2205|2203|2206|2204|2206|2205|2205|2203|6342
1597071300000|2020-08-10 14:55:00|2205|2205|2199|2197|2206|2205|2199|2197|29272
1597071600000|2020-08-10 15:00:00|2198|2196|2197|2196|2198|2197|2196|2194|6766
1597071900000|2020-08-10 15:05:00|2196|2195|2197|2196|2198|2196|2195|2193|10627
1597072200000|2020-08-10 15:10:00|2196|2195|2197|2195|2198|2197|2196|2194|12405
1597072500000|2020-08-10 15:15:00|2196|2196|2201|2199|2201|2200|2195|2194|22303
1597072800000|2020-08-10 15:20:00|2200|2200|2201|2200|2202|2201|2200|2199|13969
1597073100000|2020-08-10 15:25:00|2202|2199|2201|2199|2202|2201|2200|2197|24447
1597129200000|2020-08-11 07:00:00|2220|2182|2191|2183|2226|2206|2178|2173|5819
1597129500000|2020-08-11 07:05:00|2190|2184|2185|2182|2190|2186|2177|2173|15176
1597129800000|2020-08-11 07:10:00|2184|2183|2191|2189|2192|2190|2181|2177|17055
1597130100000|2020-08-11 07:15:00|2192|2190|2218|2214|2219|2214|2192|2190|24366
1597130400000|2020-08-11 07:20:00|2219|2215|2226|2223|2228|2225|2209|2207|31831
1597130700000|2020-08-11 07:25:00|2225|2222|2224|2223|2228|2225|2216|2215|25225
1597131000000|2020-08-11 07:30:00|2225|2224|2228|2226|2230|2229|2225|2224|8601
1597131300000|2020-08-11 07:35:00|2227|2225|2217|2215|2227|2225|2215|2214|12182
1597131600000|2020-08-11 07:40:00|2219|2216|2218|2217|2221|2219|2214|2211|9038
1597131900000|2020-08-11 07:45:00|2217|2216|2225|2223|2227|2223|2217|2216|9107
1597132200000|2020-08-11 07:50:00|2226|2224|2230|2228|2230|2228|2226|2223|3173
1597132500000|2020-08-11 07:55:00|2231|2229|2229|2226|2231|2229|2228|2226|5720
1597132800000|2020-08-11 08:00:00|2228|2225|2228|2226|2229|2228|2226|2224|12783
1597133100000|2020-08-11 08:05:00|2229|2227|2229|2226|2230|2229|2228|2225|2011
1597133400000|2020-08-11 08:10:00|2228|2227|2230|2228|2230|2228|2227|2225|2562
1597133700000|2020-08-11 08:15:00|2229|2227|2219|2217|2229|2228|2219|2217|27197
1597134000000|2020-08-11 08:20:00|2220|2218|2225|2223|2226|2224|2220|2218|7839
1597134300000|2020-08-11 08:25:00|2226|2225|2225|2224|2229|2227|2225|2223|4786
1597134600000|2020-08-11 08:30:00|2224|2223|2226|2223|2226|2223|2223|2221|3323
1597134900000|2020-08-11 08:35:00|2225|2222|2229|2227|2229|2227|2223|2221|3773
1597135200000|2020-08-11 08:40:00|2230|2228|2234|2232|2239|2236|2230|2228|10447
1597135500000|2020-08-11 08:45:00|2233|2231|2234|2232|2238|2234|2232|2230|9744
1597135800000|2020-08-11 08:50:00|2235|2233|2232|2230|2237|2235|2231|2229|5460
1597136100000|2020-08-11 08:55:00|2231|2229|2238|2236|2238|2237|2231|2229|5009
1597136400000|2020-08-11 09:00:00|2236|2235|2231|2229|2237|2235|2231|2229|16601
1597136700000|2020-08-11 09:05:00|2232|2230|2227|2224|2233|2230|2225|2224|6996
1597137000000|2020-08-11 09:10:00|2226|2225|2225|2223|2227|2226|2223|2222|3853
1597137300000|2020-08-11 09:15:00|2226|2224|2228|2226|2230|2228|2226|2224|3755
1597137600000|2020-08-11 09:20:00|2229|2225|2228|2225|2229|2228|2227|2224|2176
1597137900000|2020-08-11 09:25:00|2229|2226|2235|2233|2236|2233|2228|2226|6099
1597138200000|2020-08-11 09:30:00|2234|2232|2236|2234|2236|2235|2230|2228|2565
1597138500000|2020-08-11 09:35:00|2235|2235|2235|2233|2236|2235|2235|2232|1413
1597138800000|2020-08-11 09:40:00|2236|2234|2233|2232|2238|2236|2233|2231|7363
1597139100000|2020-08-11 09:45:00|2234|2233|2231|2228|2234|2233|2230|2228|5164
1597139400000|2020-08-11 09:50:00|2230|2229|2229|2227|2231|2230|2229|2227|2516
1597139700000|2020-08-11 09:55:00|2230|2228|2233|2231|2234|2232|2230|2228|3906
1597140000000|2020-08-11 10:00:00|2232|2230|2234|2232|2234|2233|2229|2226|6974
1597140300000|2020-08-11 10:05:00|2233|2233|2230|2228|2235|2234|2230|2228|3524
1597140600000|2020-08-11 10:10:00|2229|2227|2229|2227|2229|2227|2227|2226|2822
1597140900000|2020-08-11 10:15:00|2228|2228|2229|2227|2230|2228|2227|2226|30321
1597141200000|2020-08-11 10:20:00|2230|2228|2228|2226|2231|2230|2227|2225|4528
1597141500000|2020-08-11 10:25:00|2229|2225|2228|2226|2229|2226|2227|2225|1443
1597141800000|2020-08-11 10:30:00|2229|2227|2236|2234|2236|2235|2228|2227|9033
1597142100000|2020-08-11 10:35:00|2235|2233|2235|2233|2236|2235|2234|2232|7301
1597142400000|2020-08-11 10:40:00|2234|2232|2236|2234|2237|2235|2234|2232|6038
1597142700000|2020-08-11 10:45:00|2237|2235|2229|2227|2239|2237|2229|2226|6662
1597143000000|2020-08-11 10:50:00|2228|2226|2226|2224|2231|2229|2225|2224|4494
1597143300000|2020-08-11 10:55:00|2225|2225|2227|2225|2227|2226|2225|2224|1914
1597143600000|2020-08-11 11:00:00|2233|2223|2223|2221|2233|2226|2223|2221|1555
1597143900000|2020-08-11 11:05:00|2222|2222|2222|2220|2225|2223|2222|2220|2772
1597144200000|2020-08-11 11:10:00|2223|2221|2220|2218|2224|2223|2220|2218|4972
1597144500000|2020-08-11 11:15:00|2219|2217|2217|2215|2220|2218|2217|2215|8466
1597144800000|2020-08-11 11:20:00|2216|2216|2222|2220|2222|2220|2216|2215|2508
1597145100000|2020-08-11 11:25:00|2223|2221|2220|2218|2223|2221|2220|2218|4251
1597145400000|2020-08-11 11:30:00|2219|2219|2222|2220|2223|2221|2219|2219|1365
1597145700000|2020-08-11 11:35:00|2223|2221|2221|2219|2223|2221|2219|2217|3972
1597146000000|2020-08-11 11:40:00|2222|2220|2222|2221|2223|2221|2221|2220|3963
1597146300000|2020-08-11 11:45:00|2221|2220|2218|2217|2221|2220|2217|2216|8667
1597146600000|2020-08-11 11:50:00|2219|2218|2220|2219|2221|2220|2218|2216|7731
1597146900000|2020-08-11 11:55:00|2221|2220|2221|2219|2223|2222|2220|2219|40364
1597147200000|2020-08-11 12:00:00|2220|2220|2222|2220|2222|2221|2220|2219|2176
1597147500000|2020-08-11 12:05:00|2223|2221|2224|2222|2226|2224|2222|2220|4980
1597147800000|2020-08-11 12:10:00|2225|2223|2230|2228|2230|2228|2224|2223|11149
1597148100000|2020-08-11 12:15:00|2229|2227|2228|2227|2231|2229|2227|2226|10143
1597148400000|2020-08-11 12:20:00|2229|2228|2224|2222|2229|2228|2224|2222|3466
1597148700000|2020-08-11 12:25:00|2225|2223|2228|2226|2228|2227|2223|2222|4510
1597149000000|2020-08-11 12:30:00|2227|2225|2229|2227|2229|2227|2227|2225|4122
1597149300000|2020-08-11 12:35:00|2228|2226|2230|2229|2231|2229|2226|2224|13116
1597149600000|2020-08-11 12:40:00|2231|2228|2228|2226|2236|2234|2228|2226|65046
1597149900000|2020-08-11 12:45:00|2227|2225|2236|2235|2236|2235|2227|2225|4220
1597150200000|2020-08-11 12:50:00|2237|2234|2237|2234|2242|2241|2235|2233|30086
1597150500000|2020-08-11 12:55:00|2235|2235|2239|2238|2239|2238|2235|2234|5427
1597150800000|2020-08-11 13:00:00|2238|2237|2240|2239|2240|2239|2235|2232|10888
1597151100000|2020-08-11 13:05:00|2239|2238|2239|2237|2239|2238|2237|2236|3482
1597151400000|2020-08-11 13:10:00|2238|2238|2235|2233|2239|2238|2234|2233|8258
1597151700000|2020-08-11 13:15:00|2236|2234|2236|2235|2237|2236|2235|2233|4808
1597152000000|2020-08-11 13:20:00|2235|2234|2238|2236|2238|2236|2234|2232|9332
1597152300000|2020-08-11 13:25:00|2239|2237|2239|2237|2239|2237|2238|2236|4266
1597152600000|2020-08-11 13:30:00|2238|2236|2237|2236|2239|2237|2237|2236|4509
1597152900000|2020-08-11 13:35:00|2236|2235|2239|2238|2239|2238|2234|2232|34818
1597153200000|2020-08-11 13:40:00|2238|2237|2219|2216|2238|2237|2217|2215|60042
1597153500000|2020-08-11 13:45:00|2218|2217|2229|2227|2231|2229|2218|2215|31068
1597153800000|2020-08-11 13:50:00|2228|2226|2229|2226|2229|2228|2224|2221|9674
1597154100000|2020-08-11 13:55:00|2230|2227|2232|2229|2233|2230|2228|2227|9450
1597154400000|2020-08-11 14:00:00|2231|2230|2234|2232|2235|2234|2228|2226|15185
1597154700000|2020-08-11 14:05:00|2235|2233|2236|2234|2237|2235|2233|2232|33906
1597155000000|2020-08-11 14:10:00|2237|2235|2238|2236|2241|2240|2234|2233|15453
1597155300000|2020-08-11 14:15:00|2239|2237|2242|2240|2247|2246|2239|2237|21937
1597155600000|2020-08-11 14:20:00|2243|2241|2246|2244|2247|2245|2243|2241|13459
1597155900000|2020-08-11 14:25:00|2247|2245|2248|2246|2250|2249|2246|2244|11937
1597156200000|2020-08-11 14:30:00|2247|2247|2246|2244|2248|2247|2245|2243|14839
1597156500000|2020-08-11 14:35:00|2247|2245|2251|2249|2251|2249|2246|2244|11984
1597156800000|2020-08-11 14:40:00|2250|2248|2249|2247|2251|2249|2247|2246|6663
1597157100000|2020-08-11 14:45:00|2250|2248|2251|2250|2252|2251|2248|2245|18184
1597157400000|2020-08-11 14:50:00|2252|2251|2254|2252|2255|2254|2252|2250|41750
1597157700000|2020-08-11 14:55:00|2253|2253|2254|2252|2256|2255|2253|2252|17555
1597158000000|2020-08-11 15:00:00|2253|2253|2259|2257|2260|2259|2252|2251|35685
1597158300000|2020-08-11 15:05:00|2258|2256|2258|2256|2260|2259|2255|2253|22880
1597158600000|2020-08-11 15:10:00|2257|2257|2259|2258|2259|2258|2257|2256|12772
1597158900000|2020-08-11 15:15:00|2260|2257|2245|2244|2260|2258|2245|2244|32689
1597159200000|2020-08-11 15:20:00|2244|2243|2243|2242|2246|2245|2242|2240|22913
1597159500000|2020-08-11 15:25:00|2244|2243|2247|2245|2247|2246|2243|2241|27735
1597215600000|2020-08-12 07:00:00|2224|2210|2224|2218|2241|2233|2221|2210|18668
1597215900000|2020-08-12 07:05:00|2223|2219|2203|2198|2228|2220|2197|2192|14659
1597216200000|2020-08-12 07:10:00|2205|2199|2217|2214|2224|2220|2204|2199|15208
1597216500000|2020-08-12 07:15:00|2218|2215|2229|2227|2230|2227|2218|2215|7794
1597216800000|2020-08-12 07:20:00|2228|2225|2229|2227|2236|2234|2227|2225|11696
1597217100000|2020-08-12 07:25:00|2228|2226|2232|2229|2233|2230|2226|2224|7937
1597217400000|2020-08-12 07:30:00|2234|2230|2234|2232|2240|2238|2233|2230|10647
1597217700000|2020-08-12 07:35:00|2233|2231|2231|2229|2237|2235|2231|2229|18099
1597218000000|2020-08-12 07:40:00|2230|2230|2236|2234|2239|2236|2230|2229|3526
1597218300000|2020-08-12 07:45:00|2235|2233|2230|2228|2236|2234|2230|2227|4173
1597218600000|2020-08-12 07:50:00|2231|2227|2225|2223|2231|2229|2223|2222|7011
1597218900000|2020-08-12 07:55:00|2226|2224|2230|2228|2235|2233|2225|2223|6543
1597219200000|2020-08-12 08:00:00|2231|2229|2227|2225|2231|2230|2227|2225|1520
1597219500000|2020-08-12 08:05:00|2226|2224|2229|2227|2229|2228|2226|2224|2562
1597219800000|2020-08-12 08:10:00|2230|2228|2229|2227|2230|2229|2227|2226|2950
1597220100000|2020-08-12 08:15:00|2230|2228|2236|2233|2237|2233|2229|2228|3903
1597220400000|2020-08-12 08:20:00|2237|2234|2236|2234|2240|2237|2236|2233|4600
1597220700000|2020-08-12 08:25:00|2237|2235|2232|2231|2238|2235|2232|2231|1038
1597221000000|2020-08-12 08:30:00|2233|2230|2231|2229|2235|2233|2231|2229|2763
1597221300000|2020-08-12 08:35:00|2232|2228|2228|2226|2232|2228|2228|2226|1335
1597221600000|2020-08-12 08:40:00|2229|2227|2236|2233|2236|2234|2229|2227|4301
1597221900000|2020-08-12 08:45:00|2237|2234|2244|2242|2245|2244|2237|2234|2930
1597222200000|2020-08-12 08:50:00|2243|2243|2244|2243|2245|2244|2240|2239|3755
1597222500000|2020-08-12 08:55:00|2245|2242|2244|2242|2245|2244|2243|2240|2369
1597222800000|2020-08-12 09:00:00|2245|2243|2244|2241|2245|2243|2243|2241|5719
1597223100000|2020-08-12 09:05:00|2243|2242|2241|2239|2243|2242|2240|2238|5227
1597223400000|2020-08-12 09:10:00|2242|2240|2245|2243|2248|2246|2242|2240|5766
1597223700000|2020-08-12 09:15:00|2244|2242|2247|2245|2248|2247|2242|2241|6678
1597224000000|2020-08-12 09:20:00|2246|2244|2248|2246|2249|2247|2243|2242|9567
1597224300000|2020-08-12 09:25:00|2249|2247|2250|2249|2257|2256|2249|2247|18665
1597224600000|2020-08-12 09:30:00|2251|2250|2248|2246|2254|2253|2247|2245|10567
1597224900000|2020-08-12 09:35:00|2247|2245|2244|2242|2249|2247|2244|2242|3030
1597225200000|2020-08-12 09:40:00|2245|2243|2246|2244|2249|2247|2243|2241|3848
1597225500000|2020-08-12 09:45:00|2247|2245|2249|2247|2249|2248|2246|2244|2190
1597225800000|2020-08-12 09:50:00|2248|2248|2246|2243|2251|2249|2246|2243|96587
1597226100000|2020-08-12 09:55:00|2245|2244|2238|2236|2246|2245|2238|2236|12080
1597226400000|2020-08-12 10:00:00|2239|2237|2238|2236|2240|2239|2236|2233|3979
1597226700000|2020-08-12 10:05:00|2239|2237|2236|2234|2239|2237|2235|2234|51564
1597227000000|2020-08-12 10:10:00|2235|2233|2231|2229|2237|2235|2230|2228|5888
1597227300000|2020-08-12 10:15:00|2230|2228|2231|2229|2232|2231|2228|2226|10991
1597227600000|2020-08-12 10:20:00|2230|2230|2230|2229|2236|2233|2230|2228|11408
1597227900000|2020-08-12 10:25:00|2231|2230|2235|2234|2241|2238|2229|2227|55815
1597228200000|2020-08-12 10:30:00|2236|2235|2238|2236|2238|2236|2234|2232|5026
1597228500000|2020-08-12 10:35:00|2237|2235|2239|2238|2240|2238|2235|2234|4508
1597228800000|2020-08-12 10:40:00|2240|2237|2250|2248|2250|2249|2240|2237|6153
1597229100000|2020-08-12 10:45:00|2251|2249|2253|2251|2253|2251|2249|2248|4425
1597229400000|2020-08-12 10:50:00|2254|2252|2256|2254|2259|2257|2253|2252|9223
1597229700000|2020-08-12 10:55:00|2255|2253|2262|2260|2262|2260|2253|2252|4578
1597230000000|2020-08-12 11:00:00|2263|2259|2262|2261|2263|2262|2260|2257|4704
1597230300000|2020-08-12 11:05:00|2263|2262|2261|2259|2263|2262|2259|2258|3002
1597230600000|2020-08-12 11:10:00|2262|2260|2268|2267|2271|2270|2262|2259|13038
1597230900000|2020-08-12 11:15:00|2267|2266|2265|2263|2268|2266|2263|2262|9870
1597231200000|2020-08-12 11:20:00|2266|2264|2270|2268|2270|2269|2265|2264|10066
1597231500000|2020-08-12 11:25:00|2271|2269|2271|2270|2274|2273|2269|2267|10194
1597231800000|2020-08-12 11:30:00|2272|2271|2276|2274|2279|2277|2269|2268|19741
1597232100000|2020-08-12 11:35:00|2275|2273|2271|2270|2275|2274|2271|2270|4464
1597232400000|2020-08-12 11:40:00|2270|2269|2273|2271|2275|2274|2269|2268|8163
1597232700000|2020-08-12 11:45:00|2272|2272|2274|2272|2275|2273|2271|2270|4327
1597233000000|2020-08-12 11:50:00|2273|2273|2280|2278|2280|2279|2272|2271|10248
1597233300000|2020-08-12 11:55:00|2281|2279|2280|2279|2284|2282|2280|2278|12184
1597233600000|2020-08-12 12:00:00|2281|2280|2278|2277|2282|2280|2277|2275|5224
1597233900000|2020-08-12 12:05:00|2279|2278|2280|2277|2280|2278|2276|2274|11673
1597234200000|2020-08-12 12:10:00|2279|2278|2282|2280|2283|2281|2279|2278|5293
1597234500000|2020-08-12 12:15:00|2281|2279|2280|2279|2282|2281|2280|2277|3042
1597234800000|2020-08-12 12:20:00|2279|2278|2283|2282|2285|2284|2278|2277|8231
1597235100000|2020-08-12 12:25:00|2282|2281|2287|2285|2287|2286|2282|2280|6041
1597235400000|2020-08-12 12:30:00|2286|2284|2288|2286|2288|2287|2283|2281|12057
1597235700000|2020-08-12 12:35:00|2289|2287|2279|2277|2289|2288|2278|2276|13593
1597236000000|2020-08-12 12:40:00|2280|2278|2282|2280|2282|2281|2280|2278|7832
1597236300000|2020-08-12 12:45:00|2283|2281|2281|2280|2285|2284|2281|2280|4082
1597236600000|2020-08-12 12:50:00|2280|2279|2273|2272|2282|2280|2273|2272|10237
1597236900000|2020-08-12 12:55:00|2274|2271|2268|2266|2274|2273|2267|2265|7688
1597237200000|2020-08-12 13:00:00|2267|2265|2253|2251|2267|2266|2253|2251|11140
1597237500000|2020-08-12 13:05:00|2254|2252|2250|2249|2254|2252|2250|2248|4270
1597237800000|2020-08-12 13:10:00|2251|2248|2248|2247|2251|2248|2248|2246|3075
1597238100000|2020-08-12 13:15:00|2247|2246|2246|2245|2247|2247|2243|2242|4151
1597238400000|2020-08-12 13:20:00|2245|2244|2243|2241|2246|2245|2242|2240|6172
1597238700000|2020-08-12 13:25:00|2242|2240|2235|2234|2243|2242|2235|2234|3835
1597239000000|2020-08-12 13:30:00|2236|2235|2240|2238|2241|2239|2235|2234|10993
1597239300000|2020-08-12 13:35:00|2239|2239|2248|2247|2249|2247|2239|2238|13636
1597239600000|2020-08-12 13:40:00|2249|2248|2248|2246|2255|2252|2248|2245|8873
1597239900000|2020-08-12 13:45:00|2249|2247|2258|2256|2259|2257|2249|2247|14149
1597240200000|2020-08-12 13:50:00|2259|2257|2267|2265|2270|2268|2256|2255|10297
1597240500000|2020-08-12 13:55:00|2268|2266|2265|2264|2271|2269|2263|2261|95745
1597240800000|2020-08-12 14:00:00|2264|2263|2267|2266|2268|2267|2263|2261|20408
1597241100000|2020-08-12 14:05:00|2268|2267|2273|2271|2273|2272|2266|2265|18185
1597241400000|2020-08-12 14:10:00|2274|2272|2272|2270|2275|2272|2266|2265|21494
1597241700000|2020-08-12 14:15:00|2271|2271|2272|2270|2272|2271|2269|2268|5952
1597242000000|2020-08-12 14:20:00|2271|2271|2272|2271|2275|2273|2271|2270|9347
1597242300000|2020-08-12 14:25:00|2271|2270|2275|2273|2275|2274|2271|2269|7479
1597242600000|2020-08-12 14:30:00|2276|2274|2279|2277|2280|2278|2274|2272|10762
1597242900000|2020-08-12 14:35:00|2278|2276|2284|2282|2284|2282|2277|2276|5873
1597243200000|2020-08-12 14:40:00|2285|2283|2288|2286|2289|2286|2283|2282|4931
1597243500000|2020-08-12 14:45:00|2289|2287|2286|2285|2289|2288|2286|2283|25168
1597243800000|2020-08-12 14:50:00|2287|2284|2291|2290|2294|2293|2284|2283|21101
1597244100000|2020-08-12 14:55:00|2290|2289|2291|2289|2292|2291|2289|2287|62977
1597244400000|2020-08-12 15:00:00|2292|2290|2285|2283|2292|2291|2283|2282|33504
1597244700000|2020-08-12 15:05:00|2286|2284|2296|2293|2298|2295|2286|2284|19032
1597245000000|2020-08-12 15:10:00|2295|2292|2290|2287|2296|2292|2286|2284|43907
1597245300000|2020-08-12 15:15:00|2289|2288|2295|2293|2296|2294|2289|2287|58375
1597245600000|2020-08-12 15:20:00|2294|2292|2300|2298|2304|2302|2293|2292|33703
1597245900000|2020-08-12 15:25:00|2299|2299|2304|2301|2305|2303|2299|2298|35760
1597302000000|2020-08-13 07:00:00|2298|2246|2295|2287|2316|2303|2275|2246|8120
1597302300000|2020-08-13 07:05:00|2294|2288|2292|2288|2294|2289|2275|2273|15676
1597302600000|2020-08-13 07:10:00|2291|2289|2270|2267|2291|2289|2268|2265|5338
1597302900000|2020-08-13 07:15:00|2269|2268|2271|2268|2279|2276|2267|2265|12672
1597303200000|2020-08-13 07:20:00|2270|2267|2284|2282|2285|2282|2269|2267|7796
1597303500000|2020-08-13 07:25:00|2283|2280|2298|2295|2298|2296|2283|2280|8934
1597303800000|2020-08-13 07:30:00|2299|2296|2289|2285|2302|2299|2289|2285|7169
1597304100000|2020-08-13 07:35:00|2290|2287|2290|2287|2292|2290|2289|2287|3962
1597304400000|2020-08-13 07:40:00|2291|2288|2300|2298|2303|2300|2291|2288|4802
1597304700000|2020-08-13 07:45:00|2299|2299|2303|2300|2305|2301|2299|2299|2093
1597305000000|2020-08-13 07:50:00|2304|2301|2306|2305|2307|2306|2302|2300|7537
1597305300000|2020-08-13 07:55:00|2305|2304|2304|2302|2309|2307|2302|2300|8887
1597305600000|2020-08-13 08:00:00|2305|2303|2306|2304|2308|2306|2303|2302|2591
1597305900000|2020-08-13 08:05:00|2305|2303|2306|2304|2307|2304|2302|2300|4393
1597306200000|2020-08-13 08:10:00|2305|2303|2304|2303|2306|2303|2302|2301|3425
1597306500000|2020-08-13 08:15:00|2305|2302|2307|2305|2307|2305|2301|2300|5592
1597306800000|2020-08-13 08:20:00|2306|2304|2308|2306|2309|2307|2304|2303|3747
1597307100000|2020-08-13 08:25:00|2309|2307|2310|2309|2311|2309|2308|2307|1585
1597307400000|2020-08-13 08:30:00|2311|2310|2319|2318|2320|2319|2311|2309|10329
1597307700000|2020-08-13 08:35:00|2318|2317|2316|2315|2320|2318|2316|2315|2643
1597308000000|2020-08-13 08:40:00|2317|2316|2323|2322|2325|2323|2314|2313|27915
1597308300000|2020-08-13 08:45:00|2324|2321|2320|2319|2328|2326|2320|2319|9365
1597308600000|2020-08-13 08:50:00|2321|2320|2331|2330|2332|2330|2321|2319|5467
1597308900000|2020-08-13 08:55:00|2330|2329|2337|2335|2337|2335|2329|2328|7629
1597309200000|2020-08-13 09:00:00|2336|2336|2341|2339|2342|2340|2334|2332|6393
1597309500000|2020-08-13 09:05:00|2340|2340|2338|2336|2341|2340|2335|2334|6793
1597309800000|2020-08-13 09:10:00|2339|2337|2336|2334|2339|2338|2336|2332|7848
1597310100000|2020-08-13 09:15:00|2335|2333|2331|2330|2336|2333|2322|2321|35649
1597310400000|2020-08-13 09:20:00|2332|2331|2327|2325|2333|2332|2326|2324|5750
1597310700000|2020-08-13 09:25:00|2326|2324|2331|2329|2331|2330|2326|2324|2422
1597311000000|2020-08-13 09:30:00|2332|2330|2335|2333|2338|2337|2332|2329|15674
1597311300000|2020-08-13 09:35:00|2336|2334|2333|2331|2336|2335|2332|2330|4182
1597311600000|2020-08-13 09:40:00|2332|2332|2333|2331|2335|2334|2332|2331|4054
1597311900000|2020-08-13 09:45:00|2332|2332|2336|2334|2336|2335|2332|2332|6689
1597312200000|2020-08-13 09:50:00|2335|2333|2336|2334|2338|2337|2333|2331|10526
1597312500000|2020-08-13 09:55:00|2335|2333|2334|2332|2335|2333|2333|2331|896
1597312800000|2020-08-13 10:00:00|2335|2333|2335|2334|2336|2334|2334|2333|2096
1597313100000|2020-08-13 10:05:00|2334|2333|2339|2338|2339|2338|2334|2333|8041
1597313400000|2020-08-13 10:10:00|2338|2337|2338|2337|2339|2338|2338|2337|3918
1597313700000|2020-08-13 10:15:00|2337|2336|2338|2337|2339|2338|2336|2335|9334
1597314000000|2020-08-13 10:20:00|2339|2338|2336|2334|2339|2338|2335|2334|2750
1597314300000|2020-08-13 10:25:00|2337|2335|2335|2334|2337|2336|2332|2330|6621
1597314600000|2020-08-13 10:30:00|2334|2333|2330|2328|2334|2333|2329|2327|1912
1597314900000|2020-08-13 10:35:00|2329|2327|2328|2326|2329|2327|2325|2323|8742
1597315200000|2020-08-13 10:40:00|2329|2327|2331|2330|2334|2332|2328|2327|9655
1597315500000|2020-08-13 10:45:00|2332|2331|2332|2330|2333|2332|2332|2330|3536
1597315800000|2020-08-13 10:50:00|2331|2329|2329|2327|2331|2330|2328|2327|7005
1597316100000|2020-08-13 10:55:00|2328|2328|2326|2324|2330|2329|2323|2322|22441
1597316400000|2020-08-13 11:00:00|2325|2321|2329|2327|2330|2328|2325|2321|8984
1597316700000|2020-08-13 11:05:00|2328|2326|2331|2330|2334|2332|2326|2325|5876
1597317000000|2020-08-13 11:10:00|2332|2329|2333|2332|2333|2332|2330|2329|6061
1597317300000|2020-08-13 11:15:00|2334|2333|2331|2330|2336|2335|2331|2329|12646
1597317600000|2020-08-13 11:20:00|2332|2329|2331|2330|2336|2335|2330|2328|7564
1597317900000|2020-08-13 11:25:00|2330|2329|2333|2331|2333|2331|2330|2329|1847
1597318200000|2020-08-13 11:30:00|2332|2330|2333|2331|2333|2332|2330|2329|4784
1597318500000|2020-08-13 11:35:00|2332|2330|2337|2335|2341|2340|2332|2330|11495
1597318800000|2020-08-13 11:40:00|2338|2336|2339|2338|2340|2339|2338|2336|6205
1597319100000|2020-08-13 11:45:00|2340|2339|2339|2337|2340|2339|2337|2335|3728
1597319400000|2020-08-13 11:50:00|2338|2338|2337|2335|2339|2338|2337|2335|935
1597319700000|2020-08-13 11:55:00|2336|2334|2338|2336|2338|2337|2336|2334|1040
1597320000000|2020-08-13 12:00:00|2339|2337|2337|2336|2340|2338|2337|2335|2930
1597320300000|2020-08-13 12:05:00|2338|2337|2338|2337|2340|2339|2338|2336|2811
1597320600000|2020-08-13 12:10:00|2339|2336|2341|2340|2342|2340|2339|2336|5376
1597320900000|2020-08-13 12:15:00|2340|2339|2342|2340|2343|2342|2340|2339|1899
1597321200000|2020-08-13 12:20:00|2341|2341|2346|2345|2347|2346|2341|2339|12754
1597321500000|2020-08-13 12:25:00|2345|2344|2339|2338|2345|2344|2339|2337|7654
1597321800000|2020-08-13 12:30:00|2340|2339|2337|2335|2340|2339|2335|2332|7480
1597322100000|2020-08-13 12:35:00|2336|2334|2336|2334|2336|2335|2335|2333|2080
1597322400000|2020-08-13 12:40:00|2337|2335|2337|2336|2337|2336|2336|2335|4073
1597322700000|2020-08-13 12:45:00|2336|2335|2337|2335|2338|2337|2335|2333|10606
1597323000000|2020-08-13 12:50:00|2336|2336|2337|2335|2337|2336|2334|2333|8361
1597323300000|2020-08-13 12:55:00|2336|2336|2338|2337|2339|2338|2336|2335|30551
1597323600000|2020-08-13 13:00:00|2337|2336|2338|2335|2338|2337|2337|2335|8677
1597323900000|2020-08-13 13:05:00|2337|2336|2331|2329|2338|2336|2329|2327|50026
1597324200000|2020-08-13 13:10:00|2330|2328|2331|2330|2331|2330|2329|2327|35979
1597324500000|2020-08-13 13:15:00|2330|2329|2331|2329|2331|2329|2330|2329|3150
1597324800000|2020-08-13 13:20:00|2330|2330|2330|2328|2331|2330|2329|2328|6575
1597325100000|2020-08-13 13:25:00|2329|2329|2325|2323|2329|2329|2323|2320|29061
1597325400000|2020-08-13 13:30:00|2326|2324|2322|2321|2327|2326|2322|2321|7134
1597325700000|2020-08-13 13:35:00|2321|2320|2325|2324|2325|2324|2319|2318|6840
1597326000000|2020-08-13 13:40:00|2324|2323|2326|2325|2326|2325|2323|2321|3746
1597326300000|2020-08-13 13:45:00|2327|2324|2326|2324|2327|2326|2325|2323|7562
1597326600000|2020-08-13 13:50:00|2325|2325|2326|2325|2327|2325|2325|2324|4305
1597326900000|2020-08-13 13:55:00|2327|2326|2336|2334|2336|2335|2327|2325|11577
1597327200000|2020-08-13 14:00:00|2335|2335|2333|2331|2336|2335|2333|2331|18275
1597327500000|2020-08-13 14:05:00|2332|2332|2334|2333|2335|2334|2330|2328|7241
1597327800000|2020-08-13 14:10:00|2333|2332|2336|2334|2336|2335|2333|2331|13167
1597328100000|2020-08-13 14:15:00|2335|2335|2336|2334|2336|2335|2335|2334|2333
1597328400000|2020-08-13 14:20:00|2337|2335|2339|2337|2339|2337|2335|2334|9281
1597328700000|2020-08-13 14:25:00|2340|2338|2339|2338|2340|2339|2339|2337|3498
1597329000000|2020-08-13 14:30:00|2340|2339|2341|2340|2343|2342|2340|2338|11851
1597329300000|2020-08-13 14:35:00|2340|2339|2347|2345|2347|2346|2340|2338|13211
1597329600000|2020-08-13 14:40:00|2348|2346|2348|2347|2349|2348|2346|2345|5865
1597329900000|2020-08-13 14:45:00|2347|2346|2348|2346|2348|2347|2346|2345|8668
1597330200000|2020-08-13 14:50:00|2347|2347|2346|2345|2348|2347|2346|2345|8083
1597330500000|2020-08-13 14:55:00|2347|2346|2338|2337|2347|2346|2338|2336|14797
1597330800000|2020-08-13 15:00:00|2337|2336|2342|2341|2344|2343|2337|2336|11619
1597331100000|2020-08-13 15:05:00|2343|2342|2341|2340|2347|2345|2341|2340|8451
1597331400000|2020-08-13 15:10:00|2342|2341|2337|2335|2343|2342|2336|2335|11074
1597331700000|2020-08-13 15:15:00|2336|2336|2339|2337|2339|2338|2336|2336|9755
1597332000000|2020-08-13 15:20:00|2338|2338|2339|2338|2339|2338|2337|2336|23687
1597332300000|2020-08-13 15:25:00|2338|2337|2340|2338|2340|2338|2334|2333|26562
1597388400000|2020-08-14 07:00:00|2349|2318|2329|2323|2349|2341|2327|2318|4377
1597388700000|2020-08-14 07:05:00|2328|2324|2317|2313|2328|2324|2310|2303|23920
1597389000000|2020-08-14 07:10:00|2318|2314|2334|2331|2336|2331|2318|2314|7817
1597389300000|2020-08-14 07:15:00|2333|2330|2328|2325|2333|2330|2321|2316|10474
1597389600000|2020-08-14 07:20:00|2329|2326|2330|2328|2339|2336|2328|2325|9234
1597389900000|2020-08-14 07:25:00|2329|2326|2335|2333|2335|2334|2328|2325|7566
1597390200000|2020-08-14 07:30:00|2336|2334|2326|2323|2337|2336|2326|2323|4136
1597390500000|2020-08-14 07:35:00|2325|2322|2316|2313|2325|2322|2315|2313|3387
1597390800000|2020-08-14 07:40:00|2315|2312|2312|2308|2318|2316|2310|2307|5076
1597391100000|2020-08-14 07:45:00|2311|2307|2301|2298|2312|2307|2301|2298|5675
1597391400000|2020-08-14 07:50:00|2300|2297|2298|2295|2303|2301|2291|2290|12697
1597391700000|2020-08-14 07:55:00|2297|2293|2298|2294|2298|2296|2294|2292|4203
1597392000000|2020-08-14 08:00:00|2297|2293|2293|2290|2299|2297|2290|2287|9133
1597392300000|2020-08-14 08:05:00|2294|2289|2288|2285|2294|2293|2288|2285|5376
1597392600000|2020-08-14 08:10:00|2287|2284|2288|2286|2290|2288|2286|2283|5429
1597392900000|2020-08-14 08:15:00|2287|2285|2284|2282|2290|2288|2282|2280|4151
1597393200000|2020-08-14 08:20:00|2283|2280|2284|2280|2285|2284|2281|2277|4026
1597393500000|2020-08-14 08:25:00|2283|2281|2289|2286|2292|2290|2283|2280|11538
1597393800000|2020-08-14 08:30:00|2288|2285|2282|2280|2291|2288|2282|2280|4246
1597394100000|2020-08-14 08:35:00|2283|2281|2291|2288|2291|2289|2283|2281|5754
1597394400000|2020-08-14 08:40:00|2290|2287|2289|2287|2291|2289|2288|2285|1967
1597394700000|2020-08-14 08:45:00|2288|2286|2286|2283|2288|2286|2283|2281|2315
1597395000000|2020-08-14 08:50:00|2285|2282|2285|2283|2286|2283|2284|2282|1596
1597395300000|2020-08-14 08:55:00|2284|2282|2281|2278|2284|2283|2279|2277|4914
1597395600000|2020-08-14 09:00:00|2280|2277|2281|2279|2282|2280|2278|2275|2674
1597395900000|2020-08-14 09:05:00|2282|2280|2282|2280|2283|2280|2279|2278|1934
1597396200000|2020-08-14 09:10:00|2281|2281|2282|2280|2285|2284|2277|2275|8308
1597396500000|2020-08-14 09:15:00|2283|2279|2287|2285|2287|2285|2280|2278|2557
1597396800000|2020-08-14 09:20:00|2288|2286|2290|2289|2291|2289|2286|2284|5182
1597397100000|2020-08-14 09:25:00|2289|2288|2290|2288|2292|2289|2289|2287|697
1597397400000|2020-08-14 09:30:00|2289|2287|2287|2286|2292|2290|2287|2286|2310
1597397700000|2020-08-14 09:35:00|2286|2285|2287|2285|2288|2286|2286|2284|2750
1597398000000|2020-08-14 09:40:00|2286|2284|2288|2286|2289|2287|2286|2284|1656
1597398300000|2020-08-14 09:45:00|2289|2287|2286|2284|2289|2287|2286|2284|900
1597398600000|2020-08-14 09:50:00|2287|2285|2291|2289|2292|2290|2287|2284|2546
1597398900000|2020-08-14 09:55:00|2292|2290|2295|2293|2295|2293|2291|2290|2469
1597399200000|2020-08-14 10:00:00|2294|2292|2297|2295|2297|2296|2294|2292|1590
1597399500000|2020-08-14 10:05:00|2296|2294|2294|2292|2297|2295|2294|2292|1555
1597399800000|2020-08-14 10:10:00|2295|2293|2294|2292|2295|2294|2292|2290|20962
1597400100000|2020-08-14 10:15:00|2293|2293|2294|2292|2294|2293|2292|2291|2440
1597400400000|2020-08-14 10:20:00|2295|2293|2298|2296|2298|2296|2295|2293|19108
1597400700000|2020-08-14 10:25:00|2299|2297|2304|2302|2304|2303|2299|2296|9793
1597401000000|2020-08-14 10:30:00|2303|2303|2302|2300|2303|2303|2300|2299|3374
1597401300000|2020-08-14 10:35:00|2301|2299|2306|2304|2307|2305|2301|2299|3545
1597401600000|2020-08-14 10:40:00|2307|2305|2307|2306|2308|2307|2306|2304|6030
1597401900000|2020-08-14 10:45:00|2308|2305|2309|2307|2311|2310|2306|2304|14062
1597402200000|2020-08-14 10:50:00|2310|2308|2313|2311|2314|2312|2309|2308|2880
1597402500000|2020-08-14 10:55:00|2314|2312|2312|2311|2314|2312|2310|2309|7147
1597402800000|2020-08-14 11:00:00|2313|2310|2314|2313|2314|2313|2311|2310|13999
1597403100000|2020-08-14 11:05:00|2313|2312|2316|2315|2316|2315|2313|2311|3445
1597403400000|2020-08-14 11:10:00|2315|2314|2315|2314|2316|2315|2313|2312|4983
1597403700000|2020-08-14 11:15:00|2316|2315|2314|2313|2317|2316|2313|2312|3888
1597404000000|2020-08-14 11:20:00|2313|2312|2317|2315|2317|2316|2313|2312|5791
1597404300000|2020-08-14 11:25:00|2316|2314|2316|2314|2317|2316|2315|2314|2815
1597404600000|2020-08-14 11:30:00|2315|2315|2312|2311|2317|2316|2311|2310|5628
1597404900000|2020-08-14 11:35:00|2313|2312|2312|2311|2313|2312|2310|2308|4545
1597405200000|2020-08-14 11:40:00|2313|2312|2317|2316|2317|2316|2312|2311|5140
1597405500000|2020-08-14 11:45:00|2318|2317|2316|2314|2318|2317|2316|2313|1875
1597405800000|2020-08-14 11:50:00|2315|2315|2316|2314|2318|2316|2315|2313|5088
1597406100000|2020-08-14 11:55:00|2317|2315|2319|2317|2319|2318|2316|2314|2856
1597406400000|2020-08-14 12:00:00|2320|2318|2317|2315|2320|2319|2315|2313|6519
1597406700000|2020-08-14 12:05:00|2316|2316|2317|2315|2317|2316|2315|2313|2646
1597407000000|2020-08-14 12:10:00|2316|2316|2318|2317|2319|2318|2316|2315|3833
1597407300000|2020-08-14 12:15:00|2319|2318|2322|2320|2322|2321|2319|2317|4050
1597407600000|2020-08-14 12:20:00|2321|2319|2320|2318|2323|2321|2319|2317|2821
1597407900000|2020-08-14 12:25:00|2321|2319|2323|2322|2324|2322|2320|2318|2547
1597408200000|2020-08-14 12:30:00|2324|2323|2323|2322|2325|2324|2320|2319|11093
1597408500000|2020-08-14 12:35:00|2324|2321|2324|2322|2325|2324|2322|2320|7485
1597408800000|2020-08-14 12:40:00|2323|2321|2318|2316|2323|2321|2316|2313|4953
1597409100000|2020-08-14 12:45:00|2319|2317|2313|2311|2319|2317|2313|2311|6713
1597409400000|2020-08-14 12:50:00|2312|2310|2313|2312|2313|2312|2305|2303|14102
1597409700000|2020-08-14 12:55:00|2312|2311|2312|2310|2314|2312|2310|2309|7822
1597410000000|2020-08-14 13:00:00|2313|2311|2313|2312|2313|2312|2310|2309|9172
1597410300000|2020-08-14 13:05:00|2312|2311|2312|2311|2313|2312|2310|2309|3076
1597410600000|2020-08-14 13:10:00|2311|2310|2313|2311|2313|2312|2310|2309|5827
1597410900000|2020-08-14 13:15:00|2314|2312|2314|2313|2316|2315|2313|2312|3604
1597411200000|2020-08-14 13:20:00|2315|2314|2316|2315|2317|2316|2314|2313|3421
1597411500000|2020-08-14 13:25:00|2315|2314|2318|2317|2318|2317|2315|2314|3677
1597411800000|2020-08-14 13:30:00|2319|2318|2317|2315|2322|2320|2316|2315|9217
1597412100000|2020-08-14 13:35:00|2316|2316|2319|2318|2322|2321|2314|2313|13032
1597412400000|2020-08-14 13:40:00|2320|2319|2326|2324|2327|2324|2320|2319|5100
1597412700000|2020-08-14 13:45:00|2325|2325|2326|2324|2328|2327|2324|2323|5008
1597413000000|2020-08-14 13:50:00|2325|2323|2327|2326|2328|2327|2325|2323|4791
1597413300000|2020-08-14 13:55:00|2328|2325|2331|2329|2332|2330|2327|2325|5866
1597413600000|2020-08-14 14:00:00|2332|2330|2333|2331|2335|2333|2331|2330|6110
1597413900000|2020-08-14 14:05:00|2332|2332|2334|2332|2334|2333|2332|2330|4150
1597414200000|2020-08-14 14:10:00|2333|2333|2333|2332|2334|2333|2333|2331|4553
1597414500000|2020-08-14 14:15:00|2332|2331|2327|2326|2332|2331|2324|2323|8221
1597414800000|2020-08-14 14:20:00|2328|2327|2327|2326|2331|2330|2327|2325|10990
1597415100000|2020-08-14 14:25:00|2328|2327|2327|2325|2329|2328|2327|2325|13995
1597415400000|2020-08-14 14:30:00|2326|2326|2326|2323|2327|2326|2322|2321|6327
1597415700000|2020-08-14 14:35:00|2325|2324|2326|2324|2326|2325|2324|2323|6302
1597416000000|2020-08-14 14:40:00|2327|2325|2331|2329|2332|2330|2327|2325|10330
1597416300000|2020-08-14 14:45:00|2332|2330|2335|2334|2337|2335|2331|2329|6981
1597416600000|2020-08-14 14:50:00|2336|2335|2342|2340|2343|2342|2334|2333|14061
1597416900000|2020-08-14 14:55:00|2341|2341|2334|2332|2341|2341|2334|2332|36497
1597417200000|2020-08-14 15:00:00|2333|2331|2326|2325|2335|2333|2326|2325|19647
1597417500000|2020-08-14 15:05:00|2325|2324|2328|2326|2328|2327|2323|2322|103682
1597417800000|2020-08-14 15:10:00|2329|2327|2330|2329|2331|2329|2328|2326|10823
1597418100000|2020-08-14 15:15:00|2331|2330|2334|2333|2335|2334|2330|2328|18771
1597418400000|2020-08-14 15:20:00|2335|2334|2339|2338|2339|2338|2334|2333|22486
1597418700000|2020-08-14 15:25:00|2340|2339|2341|2338|2344|2342|2339|2338|25016
1597647600000|2020-08-17 07:00:00|2343|2323|2323|2321|2343|2338|2321|2318|6447
1597647900000|2020-08-17 07:05:00|2322|2318|2311|2306|2324|2320|2308|2304|6797
1597648200000|2020-08-17 07:10:00|2312|2307|2325|2322|2335|2328|2312|2307|4486
1597648500000|2020-08-17 07:15:00|2326|2321|2339|2335|2339|2335|2326|2321|7897
1597648800000|2020-08-17 07:20:00|2338|2333|2337|2333|2339|2336|2332|2329|6832
1597649100000|2020-08-17 07:25:00|2338|2335|2346|2341|2349|2346|2337|2335|6481
1597649400000|2020-08-17 07:30:00|2345|2342|2345|2342|2349|2346|2342|2340|14564
1597649700000|2020-08-17 07:35:00|2344|2343|2339|2335|2346|2344|2339|2335|4119
1597650000000|2020-08-17 07:40:00|2338|2336|2336|2334|2339|2337|2334|2330|1856
1597650300000|2020-08-17 07:45:00|2337|2335|2339|2338|2339|2338|2337|2335|461
1597650600000|2020-08-17 07:50:00|2338|2337|2341|2338|2342|2340|2336|2335|3346
1597650900000|2020-08-17 07:55:00|2342|2339|2346|2345|2348|2345|2342|2338|10599
1597651200000|2020-08-17 08:00:00|2347|2344|2350|2349|2352|2351|2345|2343|21607
1597651500000|2020-08-17 08:05:00|2351|2348|2361|2359|2362|2361|2350|2348|14158
1597651800000|2020-08-17 08:10:00|2360|2358|2361|2359|2362|2361|2357|2354|6642
1597652100000|2020-08-17 08:15:00|2360|2358|2364|2361|2365|2363|2359|2357|10551
1597652400000|2020-08-17 08:20:00|2363|2362|2366|2364|2366|2364|2363|2361|1826
1597652700000|2020-08-17 08:25:00|2365|2363|2365|2363|2365|2364|2361|2358|4206
1597653000000|2020-08-17 08:30:00|2366|2362|2367|2364|2367|2365|2361|2360|15548
1597653300000|2020-08-17 08:35:00|2366|2365|2368|2366|2369|2367|2366|2365|1033
1597653600000|2020-08-17 08:40:00|2367|2365|2364|2362|2368|2365|2361|2359|4034
1597653900000|2020-08-17 08:45:00|2363|2361|2362|2359|2363|2361|2358|2356|2783
1597654200000|2020-08-17 08:50:00|2361|2358|2362|2359|2362|2359|2361|2358|1069
1597654500000|2020-08-17 08:55:00|2361|2360|2360|2358|2361|2360|2357|2356|1449
1597654800000|2020-08-17 09:00:00|2359|2357|2357|2355|2361|2359|2357|2355|2290
1597655100000|2020-08-17 09:05:00|2358|2356|2355|2353|2359|2356|2352|2349|6903
1597655400000|2020-08-17 09:10:00|2354|2352|2351|2350|2354|2352|2351|2350|1413
1597655700000|2020-08-17 09:15:00|2352|2351|2349|2348|2352|2351|2348|2345|3239
1597656000000|2020-08-17 09:20:00|2348|2347|2358|2356|2358|2357|2346|2344|14934
1597656300000|2020-08-17 09:25:00|2359|2357|2363|2361|2365|2364|2359|2356|3955
1597656600000|2020-08-17 09:30:00|2362|2360|2359|2357|2363|2360|2357|2354|2141
1597656900000|2020-08-17 09:35:00|2358|2356|2355|2354|2358|2356|2355|2354|900
1597657200000|2020-08-17 09:40:00|2356|2355|2355|2354|2357|2355|2355|2354|380
1597657500000|2020-08-17 09:45:00|2356|2355|2355|2352|2357|2355|2354|2352|4355
1597657800000|2020-08-17 09:50:00|2356|2353|2355|2353|2356|2355|2354|2353|486
1597658100000|2020-08-17 09:55:00|2354|2352|2353|2351|2355|2354|2352|2350|4220
1597658400000|2020-08-17 10:00:00|2354|2352|2359|2357|2359|2357|2354|2352|2938
1597658700000|2020-08-17 10:05:00|2360|2358|2364|2362|2364|2362|2359|2357|1539
1597659000000|2020-08-17 10:10:00|2363|2363|2364|2362|2365|2363|2361|2359|5120
1597659300000|2020-08-17 10:15:00|2363|2363|2362|2360|2364|2363|2361|2358|5827
1597659600000|2020-08-17 10:20:00|2363|2361|2359|2357|2364|2362|2357|2355|3711
1597659900000|2020-08-17 10:25:00|2360|2358|2357|2356|2361|2359|2356|2354|8467
1597660200000|2020-08-17 10:30:00|2356|2355|2358|2356|2358|2356|2356|2355|1595
1597660500000|2020-08-17 10:35:00|2357|2357|2360|2358|2360|2359|2357|2356|1974
1597660800000|2020-08-17 10:40:00|2361|2359|2359|2358|2362|2360|2359|2358|2064
1597661100000|2020-08-17 10:45:00|2358|2357|2358|2357|2359|2358|2358|2357|475
1597661400000|2020-08-17 10:50:00|2357|2356|2359|2358|2359|2358|2354|2353|2841
1597661700000|2020-08-17 10:55:00|2360|2359|2361|2359|2362|2361|2359|2357|4343
1597662000000|2020-08-17 11:00:00|2362|2362|2361|2360|2369|2362|2360|2358|3593
1597662300000|2020-08-17 11:05:00|2362|2361|2363|2361|2363|2361|2360|2359|3175
1597662600000|2020-08-17 11:10:00|2364|2362|2364|2362|2366|2364|2364|2361|3485
1597662900000|2020-08-17 11:15:00|2363|2363|2362|2359|2364|2363|2361|2359|2491
1597663200000|2020-08-17 11:20:00|2361|2360|2358|2356|2361|2360|2358|2356|1302
1597663500000|2020-08-17 11:25:00|2359|2357|2358|2356|2359|2358|2357|2356|5460
1597663800000|2020-08-17 11:30:00|2357|2355|2356|2354|2358|2356|2355|2353|2154
1597664100000|2020-08-17 11:35:00|2357|2355|2362|2361|2363|2362|2357|2355|5928
1597664400000|2020-08-17 11:40:00|2363|2362|2362|2360|2365|2364|2360|2359|5205
1597664700000|2020-08-17 11:45:00|2363|2361|2365|2363|2365|2364|2363|2361|1485
1597665000000|2020-08-17 11:50:00|2364|2362|2365|2364|2366|2364|2363|2362|1121
1597665300000|2020-08-17 11:55:00|2366|2365|2367|2365|2369|2367|2366|2364|1932
1597665600000|2020-08-17 12:00:00|2366|2366|2367|2365|2367|2366|2366|2365|789
1597665900000|2020-08-17 12:05:00|2366||2366||2367||2366||620
1597666200000|2020-08-17 12:10:00|2367|2366|2370|2369|2370|2369|2364|2363|4998
1597666500000|2020-08-17 12:15:00|2369|2368|2370|2369|2371|2370|2368|2367|3040
1597666800000|2020-08-17 12:20:00|2371|2368|2370|2369|2371|2370|2368|2367|3013
1597667100000|2020-08-17 12:25:00|2371|2368|2379|2378|2381|2379|2371|2368|18761
1597667400000|2020-08-17 12:30:00|2378|2377|2376|2374|2378|2377|2376|2372|7947
1597667700000|2020-08-17 12:35:00|2375|2373|2370|2369|2375|2374|2370|2368|19773
1597668000000|2020-08-17 12:40:00|2371|2370|2367|2365|2372|2371|2367|2365|3979
1597668300000|2020-08-17 12:45:00|2366|2364|2360|2358|2366|2364|2360|2357|6213
1597668600000|2020-08-17 12:50:00|2361|2359|2363|2362|2364|2362|2361|2359|1874
1597668900000|2020-08-17 12:55:00|2362|2361|2362|2360|2363|2361|2361|2360|1171
1597669200000|2020-08-17 13:00:00|2363|2361|2366|2365|2367|2366|2362|2361|3846
1597669500000|2020-08-17 13:05:00|2367|2364|2368|2366|2369|2367|2366|2364|2038
1597669800000|2020-08-17 13:10:00|2369|2367|2368|2367|2369|2368|2367|2366|1160
1597670100000|2020-08-17 13:15:00|2369|2368|2366|2364|2373|2371|2366|2364|11472
1597670400000|2020-08-17 13:20:00|2365|2365|2368|2366|2368|2366|2365|2363|4992
1597670700000|2020-08-17 13:25:00|2369|2367|2366|2364|2370|2367|2366|2364|1778
1597671000000|2020-08-17 13:30:00|2365|2363|2368|2367|2368|2367|2363|2362|4563
1597671300000|2020-08-17 13:35:00|2369|2368|2377|2375|2379|2377|2369|2368|5969
1597671600000|2020-08-17 13:40:00|2378|2376|2379|2377|2381|2380|2377|2375|3684
1597671900000|2020-08-17 13:45:00|2378|2376|2377|2375|2378|2377|2376|2375|2790
1597672200000|2020-08-17 13:50:00|2378|2376|2381|2380|2381|2380|2376|2375|6939
1597672500000|2020-08-17 13:55:00|2380|2379|2379|2376|2383|2381|2378|2376|5725
1597672800000|2020-08-17 14:00:00|2380|2377|2380|2379|2384|2383|2379|2377|7126
1597673100000|2020-08-17 14:05:00|2379|2378|2381|2379|2383|2381|2379|2378|4059
1597673400000|2020-08-17 14:10:00|2382|2380|2379|2378|2382|2380|2378|2377|6025
1597673700000|2020-08-17 14:15:00|2378|2377|2385|2384|2387|2386|2378|2377|14907
1597674000000|2020-08-17 14:20:00|2384|2383|2391|2390|2391|2390|2383|2382|8641
1597674300000|2020-08-17 14:25:00|2390|2389|2390|2389|2392|2391|2386|2384|38082
1597674600000|2020-08-17 14:30:00|2391|2390|2391|2389|2392|2391|2390|2389|9185
1597674900000|2020-08-17 14:35:00|2390|2390|2390|2389|2392|2391|2389|2388|12675
1597675200000|2020-08-17 14:40:00|2389|2388|2389|2388|2390|2389|2387|2386|12275
1597675500000|2020-08-17 14:45:00|2388|2387|2390|2388|2390|2389|2388|2387|9628
1597675800000|2020-08-17 14:50:00|2391|2389|2396|2395|2396|2395|2391|2389|9121
1597676100000|2020-08-17 14:55:00|2397|2396|2397|2396|2399|2398|2396|2394|12884
1597676400000|2020-08-17 15:00:00|2398|2397|2396|2394|2398|2397|2394|2393|27664
1597676700000|2020-08-17 15:05:00|2397|2395|2394|2392|2399|2398|2393|2392|12595
1597677000000|2020-08-17 15:10:00|2393|2393|2393|2392|2396|2394|2391|2389|19629
1597677300000|2020-08-17 15:15:00|2394|2393|2391|2389|2394|2393|2389|2387|16189
1597677600000|2020-08-17 15:20:00|2390|2388|2391|2389|2397|2396|2389|2388|43455
1597677900000|2020-08-17 15:25:00|2390|2390|2388|2386|2392|2391|2387|2385|19615
1597734000000|2020-08-18 07:00:00|2400|2366|2392|2385|2401|2395|2374|2366|17318
1597734300000|2020-08-18 07:05:00|2394|2386|2411|2407|2433|2423|2394|2386|18639
1597734600000|2020-08-18 07:10:00|2414|2406|2395|2392|2414|2406|2392|2389|8886
1597734900000|2020-08-18 07:15:00|2396|2390|2392|2388|2401|2397|2392|2388|5648
1597735200000|2020-08-18 07:20:00|2391|2386|2398|2395|2399|2396|2390|2386|7634
1597735500000|2020-08-18 07:25:00|2399|2396|2395|2391|2401|2399|2394|2391|5831
1597735800000|2020-08-18 07:30:00|2396|2392|2395|2391|2401|2398|2392|2391|4246
1597736100000|2020-08-18 07:35:00|2394|2392|2394|2392|2395|2393|2390|2387|2444
1597736400000|2020-08-18 07:40:00|2395|2393|2397|2394|2399|2397|2395|2393|6807
1597736700000|2020-08-18 07:45:00|2396|2393|2404|2401|2405|2404|2395|2392|8055
1597737000000|2020-08-18 07:50:00|2405|2402|2404|2402|2407|2406|2401|2399|12128
1597737300000|2020-08-18 07:55:00|2403|2401|2398|2396|2403|2402|2398|2396|4166
1597737600000|2020-08-18 08:00:00|2399|2397|2404|2402|2405|2403|2399|2397|6080
1597737900000|2020-08-18 08:05:00|2405|2403|2404|2402|2406|2403|2403|2402|3847
1597738200000|2020-08-18 08:10:00|2405|2403|2404|2403|2407|2405|2403|2402|10528
1597738500000|2020-08-18 08:15:00|2405|2404|2407|2405|2412|2410|2403|2402|10419
1597738800000|2020-08-18 08:20:00|2408|2406|2413|2410|2413|2411|2408|2405|3494
1597739100000|2020-08-18 08:25:00|2412|2411|2409|2407|2415|2413|2409|2407|8121
1597739400000|2020-08-18 08:30:00|2410|2408|2408|2405|2412|2410|2407|2405|20463
1597739700000|2020-08-18 08:35:00|2407|2406|2406|2404|2409|2408|2404|2402|10700
1597740000000|2020-08-18 08:40:00|2405|2405|2407|2405|2409|2407|2404|2403|6059
1597740300000|2020-08-18 08:45:00|2408|2406|2407|2405|2409|2407|2404|2403|8632
1597740600000|2020-08-18 08:50:00|2406|2406|2406|2405|2407|2406|2403|2402|9325
1597740900000|2020-08-18 08:55:00|2405|2404|2406|2404|2408|2407|2403|2402|21568
1597741200000|2020-08-18 09:00:00|2405|2403|2411|2410|2416|2414|2405|2403|7540
1597741500000|2020-08-18 09:05:00|2410|2409|2409|2408|2413|2411|2408|2405|7947
1597741800000|2020-08-18 09:10:00|2410|2409|2412|2410|2412|2410|2406|2405|9117
1597742100000|2020-08-18 09:15:00|2413|2411|2409|2407|2413|2412|2407|2406|3618
1597742400000|2020-08-18 09:20:00|2408|2406|2409|2407|2409|2408|2401|2399|10782
1597742700000|2020-08-18 09:25:00|2408|2406|2407|2405|2409|2408|2406|2405|2171
1597743000000|2020-08-18 09:30:00|2408|2406|2409|2407|2410|2408|2405|2404|3499
1597743300000|2020-08-18 09:35:00|2410|2408|2411|2409|2412|2409|2409|2407|2395
1597743600000|2020-08-18 09:40:00|2410|2408|2407|2405|2411|2409|2406|2405|3818
1597743900000|2020-08-18 09:45:00|2408|2406|2406|2404|2408|2406|2404|2403|2018
1597744200000|2020-08-18 09:50:00|2407|2405|2408|2406|2408|2406|2404|2402|9061
1597744500000|2020-08-18 09:55:00|2407|2407|2410|2407|2411|2408|2406|2405|3866
1597744800000|2020-08-18 10:00:00|2409|2408|2409|2407|2410|2409|2407|2406|2422
1597745100000|2020-08-18 10:05:00|2408|2408|2410|2408|2410|2409|2408|2407|1472
1597745400000|2020-08-18 10:10:00|2409|2409|2409|2408|2411|2409|2408|2407|1305
1597745700000|2020-08-18 10:15:00|2410|2409|2412|2411|2414|2412|2409|2407|3329
1597746000000|2020-08-18 10:20:00|2413|2410|2413|2411|2413|2412|2411|2409|1490
1597746300000|2020-08-18 10:25:00|2412|2410|2413|2411|2413|2411|2412|2410|1671
1597746600000|2020-08-18 10:30:00|2412|2410|2412|2410|2412|2411|2410|2409|2846
1597746900000|2020-08-18 10:35:00|2413|2411|2413|2411|2415|2413|2412|2410|5402
1597747200000|2020-08-18 10:40:00|2412|2410|2411|2409|2412|2411|2410|2409|3430
1597747500000|2020-08-18 10:45:00|2410|2410|2411|2408|2411|2410|2408|2407|3142
1597747800000|2020-08-18 10:50:00|2412|2409|2417|2414|2419|2417|2412|2409|8636
1597748100000|2020-08-18 10:55:00|2416|2415|2422|2420|2424|2422|2415|2414|7560
1597748400000|2020-08-18 11:00:00|2421|2416|2416|2413|2421|2419|2415|2413|10438
1597748700000|2020-08-18 11:05:00|2415|2412|2412|2411|2415|2413|2412|2411|4934
1597749000000|2020-08-18 11:10:00|2413|2412|2414|2412|2415|2412|2412|2411|1354
1597749300000|2020-08-18 11:15:00|2415|2414|2416|2414|2416|2415|2414|2412|11370
1597749600000|2020-08-18 11:20:00|2415|2413|2410|2407|2416|2414|2409|2407|1638
1597749900000|2020-08-18 11:25:00|2409|2408|2408|2407|2410|2409|2408|2407|1690
1597750200000|2020-08-18 11:30:00|2407|2406|2408|2406|2409|2408|2406|2405|9878
1597750500000|2020-08-18 11:35:00|2407|2405|2408|2406|2408|2406|2406|2405|789
1597750800000|2020-08-18 11:40:00|2407|2405|2405|2404|2407|2405|2403|2402|849
1597751100000|2020-08-18 11:45:00|2406|2405|2408|2406|2408|2406|2406|2405|3578
1597751400000|2020-08-18 11:50:00|2407|2405|2407|2405|2408|2406|2406|2405|1087
1597751700000|2020-08-18 11:55:00|2406|2406|2405|2403|2407|2406|2404|2403|1286
1597752000000|2020-08-18 12:00:00|2406|2404|2397|2395|2406|2404|2397|2395|6225
1597752300000|2020-08-18 12:05:00|2396|2393|2390|2388|2397|2394|2389|2387|3147
1597752600000|2020-08-18 12:10:00|2391|2389|2390|2388|2391|2390|2389|2387|4730
1597752900000|2020-08-18 12:15:00|2389|2387|2387|2385|2390|2388|2385|2384|5234
1597753200000|2020-08-18 12:20:00|2386|2384|2386|2384|2390|2387|2386|2384|3395
1597753500000|2020-08-18 12:25:00|2385|2383|2384|2382|2386|2384|2384|2382|2057
1597753800000|2020-08-18 12:30:00|2385|2383|2382|2380|2385|2383|2381|2380|847
1597754100000|2020-08-18 12:35:00|2383|2381|2385|2383|2385|2383|2383|2380|4516
1597754400000|2020-08-18 12:40:00|2386|2384|2382|2380|2387|2385|2382|2380|2439
1597754700000|2020-08-18 12:45:00|2381|2379|2381|2379|2382|2380|2380|2379|1500
1597755000000|2020-08-18 12:50:00|2380|2380|2382|2380|2382|2380|2380|2379|2878
1597755300000|2020-08-18 12:55:00|2383|2381|2382|2380|2383|2381|2381|2380|2013
1597755600000|2020-08-18 13:00:00|2383|2381|2377|2375|2385|2382|2373|2372|10094
1597755900000|2020-08-18 13:05:00|2378|2376|2379|2377|2382|2380|2377|2376|5985
1597756200000|2020-08-18 13:10:00|2378|2376|2378|2377|2380|2379|2377|2376|3286
1597756500000|2020-08-18 13:15:00|2379|2378|2379|2377|2379|2378|2375|2373|3464
1597756800000|2020-08-18 13:20:00|2380|2378|2381|2379|2386|2384|2380|2377|17603
1597757100000|2020-08-18 13:25:00|2382|2380|2377|2375|2383|2381|2377|2375|4703
1597757400000|2020-08-18 13:30:00|2376|2376|2384|2382|2384|2383|2376|2376|12228
1597757700000|2020-08-18 13:35:00|2383|2381|2382|2381|2384|2383|2381|2380|10168
1597758000000|2020-08-18 13:40:00|2381|2380|2379|2378|2382|2381|2379|2377|3831
1597758300000|2020-08-18 13:45:00|2378|2377|2381|2380|2382|2381|2377|2375|5357
1597758600000|2020-08-18 13:50:00|2382|2381|2381|2380|2384|2383|2381|2380|7390
1597758900000|2020-08-18 13:55:00|2382|2381|2386|2384|2387|2384|2381|2381|6390
1597759200000|2020-08-18 14:00:00|2387|2385|2394|2392|2394|2392|2387|2384|6933
1597759500000|2020-08-18 14:05:00|2395|2393|2387|2386|2395|2394|2387|2385|7277
1597759800000|2020-08-18 14:10:00|2388|2387|2390|2389|2391|2389|2388|2387|2938
1597760100000|2020-08-18 14:15:00|2389|2388|2391|2389|2391|2389|2387|2386|4744
1597760400000|2020-08-18 14:20:00|2390|2388|2383|2381|2392|2391|2383|2381|2060
1597760700000|2020-08-18 14:25:00|2382|2382|2378|2376|2384|2382|2376|2374|5215
1597761000000|2020-08-18 14:30:00|2377|2375|2376|2375|2377|2375|2375|2372|1117
1597761300000|2020-08-18 14:35:00|2377|2376|2381|2379|2381|2379|2376|2374|5001
1597761600000|2020-08-18 14:40:00|2382|2380|2386|2384|2387|2385|2380|2378|3581
1597761900000|2020-08-18 14:45:00|2387|2385|2389|2388|2389|2388|2387|2384|1930
1597762200000|2020-08-18 14:50:00|2390|2389|2389|2388|2391|2389|2389|2387|2454
1597762500000|2020-08-18 14:55:00|2390|2389|2387|2385|2390|2389|2386|2385|5232
1597762800000|2020-08-18 15:00:00|2388|2386|2394|2392|2395|2394|2388|2385|5567
1597763100000|2020-08-18 15:05:00|2393|2391|2395|2394|2397|2396|2392|2391|6119
1597763400000|2020-08-18 15:10:00|2396|2395|2396|2394|2397|2396|2394|2393|6610
1597763700000|2020-08-18 15:15:00|2395|2395|2394|2392|2396|2395|2394|2392|5458
1597764000000|2020-08-18 15:20:00|2393|2391|2389|2388|2394|2391|2389|2388|15733
1597764300000|2020-08-18 15:25:00|2390|2389|2390|2389|2391|2390|2388|2386|16004
1597820400000|2020-08-19 07:00:00|2375|2357|2384|2378|2394|2390|2367|2357|23352
1597820700000|2020-08-19 07:05:00|2383|2377|2367|2364|2391|2386|2366|2363|10191
1597821000000|2020-08-19 07:10:00|2368|2365|2372|2368|2374|2370|2356|2353|12500
1597821300000|2020-08-19 07:15:00|2373|2369|2369|2366|2376|2371|2366|2365|12016
1597821600000|2020-08-19 07:20:00|2368|2365|2368|2365|2372|2370|2363|2360|6152
1597821900000|2020-08-19 07:25:00|2367|2366|2383|2381|2383|2381|2367|2366|11640
1597822200000|2020-08-19 07:30:00|2382|2379|2395|2391|2396|2392|2381|2379|2088
1597822500000|2020-08-19 07:35:00|2396|2392|2399|2396|2400|2396|2391|2387|7120
1597822800000|2020-08-19 07:40:00|2400|2397|2402|2399|2403|2400|2398|2396|2027
1597823100000|2020-08-19 07:45:00|2403|2400|2409|2406|2410|2407|2403|2400|4640
1597823400000|2020-08-19 07:50:00|2410|2407|2415|2412|2417|2413|2409|2407|5620
1597823700000|2020-08-19 07:55:00|2414|2411|2419|2416|2419|2416|2412|2411|36373
1597824000000|2020-08-19 08:00:00|2418|2417|2419|2416|2419|2418|2416|2415|3618
1597824300000|2020-08-19 08:05:00|2418|2415|2424|2421|2429|2426|2417|2415|15004
1597824600000|2020-08-19 08:10:00|2423|2420|2429|2426|2432|2428|2421|2419|7085
1597824900000|2020-08-19 08:15:00|2430|2427|2433|2431|2440|2439|2429|2427|8701
1597825200000|2020-08-19 08:20:00|2432|2430|2432|2429|2433|2431|2428|2426|16190
1597825500000|2020-08-19 08:25:00|2431|2430|2429|2427|2432|2431|2425|2424|21592
1597825800000|2020-08-19 08:30:00|2430|2428|2431|2429|2432|2430|2427|2425|16502
1597826100000|2020-08-19 08:35:00|2432|2430|2436|2433|2437|2433|2432|2430|1155
1597826400000|2020-08-19 08:40:00|2437|2434|2436|2433|2437|2435|2434|2432|5109
1597826700000|2020-08-19 08:45:00|2435|2432|2437|2435|2438|2437|2433|2432|4615
1597827000000|2020-08-19 08:50:00|2438|2436|2438|2436|2438|2437|2436|2435|3264
1597827300000|2020-08-19 08:55:00|2439|2437|2441|2439|2442|2441|2436|2435|13100
1597827600000|2020-08-19 09:00:00|2440|2438|2436|2433|2440|2438|2434|2432|2974
1597827900000|2020-08-19 09:05:00|2435|2434|2436|2434|2440|2438|2435|2433|8144
1597828200000|2020-08-19 09:10:00|2435|2433|2432|2430|2435|2433|2432|2430|2964
1597828500000|2020-08-19 09:15:00|2431|2429|2436|2434|2436|2434|2430|2428|7873
1597828800000|2020-08-19 09:20:00|2437|2435|2429|2427|2437|2436|2428|2426|6855
1597829100000|2020-08-19 09:25:00|2428|2428|2431|2427|2431|2430|2427|2426|5898
1597829400000|2020-08-19 09:30:00|2430|2428|2429|2427|2430|2428|2427|2425|6064
1597829700000|2020-08-19 09:35:00|2428|2428|2429|2427|2429|2428|2427|2425|132315
1597830000000|2020-08-19 09:40:00|2428|2426|2431|2428|2431|2429|2426|2424|11311
1597830300000|2020-08-19 09:45:00|2430|2427|2425|2423|2430|2427|2424|2422|12686
1597830600000|2020-08-19 09:50:00|2424|2422|2409|2407|2424|2422|2408|2407|12387
1597830900000|2020-08-19 09:55:00|2410|2406|2406|2404|2410|2409|2404|2402|14781
1597831200000|2020-08-19 10:00:00|2405|2403|2408|2405|2408|2405|2403|2402|7262
1597831500000|2020-08-19 10:05:00|2409|2406|2400|2396|2412|2410|2398|2396|13677
1597831800000|2020-08-19 10:10:00|2398|2395|2397|2394|2398|2395|2395|2394|3133
1597832100000|2020-08-19 10:15:00|2396|2395|2400|2398|2400|2398|2391|2389|11157
1597832400000|2020-08-19 10:20:00|2401|2399|2410|2407|2411|2407|2399|2397|3168
1597832700000|2020-08-19 10:25:00|2411|2408|2405|2404|2411|2409|2403|2401|3370
1597833000000|2020-08-19 10:30:00|2404|2403|2405|2403|2405|2403|2403|2400|1017
1597833300000|2020-08-19 10:35:00|2404|2402|2401|2400|2406|2404|2401|2400|4160
1597833600000|2020-08-19 10:40:00|2400|2399|2403|2401|2404|2402|2400|2398|4563
1597833900000|2020-08-19 10:45:00|2401|2400|2401|2399|2403|2401|2398|2397|3588
1597834200000|2020-08-19 10:50:00|2400|2398|2400|2398|2401|2399|2397|2395|3495
1597834500000|2020-08-19 10:55:00|2401|2399|2400|2398|2401|2400|2397|2395|6939
1597834800000|2020-08-19 11:00:00|2403|2399|2400|2397|2403|2399|2394|2392|9892
1597835100000|2020-08-19 11:05:00|2399||2399||2400||2398||1161
1597835400000|2020-08-19 11:10:00|2400|2398|2397|2395|2400|2398|2396|2394|2876
1597835700000|2020-08-19 11:15:00|2396|2396|2396|2395|2399|2397|2396|2395|3010
1597836000000|2020-08-19 11:20:00|2397|2396|2393|2391|2398|2396|2392|2391|6320
1597836300000|2020-08-19 11:25:00|2394|2392|2388|2386|2394|2392|2387|2386|14236
1597836600000|2020-08-19 11:30:00|2387|2385|2382|2381|2387|2386|2382|2380|6380
1597836900000|2020-08-19 11:35:00|2383|2382|2384|2381|2384|2382|2381|2378|3591
1597837200000|2020-08-19 11:40:00|2383|2380|2380|2378|2383|2380|2379|2377|6432
1597837500000|2020-08-19 11:45:00|2381|2379|2385|2382|2385|2382|2380|2378|5796
1597837800000|2020-08-19 11:50:00|2384|2381|2383|2380|2384|2382|2381|2378|1870
1597838100000|2020-08-19 11:55:00|2384|2381|2386|2384|2386|2384|2384|2381|9448
1597838400000|2020-08-19 12:00:00|2385|2383|2382|2379|2385|2383|2380|2378|3481
1597838700000|2020-08-19 12:05:00|2383|2380|2379|2377|2383|2381|2379|2377|4192
1597839000000|2020-08-19 12:10:00|2378|2376|2382|2379|2382|2379|2378|2376|2044
1597839300000|2020-08-19 12:15:00|2380|2378|2378|2376|2380|2378|2377|2376|3012
1597839600000|2020-08-19 12:20:00|2379|2377|2382|2379|2385|2383|2378|2376|31896
1597839900000|2020-08-19 12:25:00|2383|2380|2384|2381|2384|2381|2383|2380|529
1597840200000|2020-08-19 12:30:00|2383|2380|2382|2380|2383|2381|2381|2380|2964
1597840500000|2020-08-19 12:35:00|2381|2379|2382|2379|2382|2380|2379|2378|2764
1597840800000|2020-08-19 12:40:00|2383|2380|2387|2385|2388|2387|2383|2380|29443
1597841100000|2020-08-19 12:45:00|2386|2384|2389|2387|2390|2387|2384|2383|7005
1597841400000|2020-08-19 12:50:00|2388|2386|2386|2385|2392|2390|2386|2384|3923
1597841700000|2020-08-19 12:55:00|2387|2384|2377|2375|2387|2385|2376|2374|28697
1597842000000|2020-08-19 13:00:00|2376|2374|2377|2376|2380|2378|2375|2373|5523
1597842300000|2020-08-19 13:05:00|2376|2375|2377|2375|2378|2375|2376|2375|944
1597842600000|2020-08-19 13:10:00|2378|2376|2381|2379|2381|2379|2378|2376|5119
1597842900000|2020-08-19 13:15:00|2382|2380|2384|2382|2384|2382|2382|2380|1828
1597843200000|2020-08-19 13:20:00|2383|2381|2379|2377|2383|2381|2379|2377|10357
1597843500000|2020-08-19 13:25:00|2380|2378|2381|2379|2383|2381|2379|2378|11006
1597843800000|2020-08-19 13:30:00|2382|2380|2381|2380|2382|2381|2380|2378|10561
1597844100000|2020-08-19 13:35:00|2382|2379|2380|2378|2382|2381|2380|2378|5044
1597844400000|2020-08-19 13:40:00|2381|2379|2377|2375|2381|2379|2375|2374|6527
1597844700000|2020-08-19 13:45:00|2376|2374|2371|2370|2376|2374|2369|2367|5047
1597845000000|2020-08-19 13:50:00|2372|2371|2371|2369|2372|2371|2368|2366|10399
1597845300000|2020-08-19 13:55:00|2370|2368|2371|2370|2372|2370|2370|2368|3524
1597845600000|2020-08-19 14:00:00|2372|2371|2371|2369|2373|2371|2370|2368|9761
1597845900000|2020-08-19 14:05:00|2369|2368|2372|2370|2374|2372|2369|2367|8320
1597846200000|2020-08-19 14:10:00|2371|2371|2377|2375|2378|2377|2371|2371|4363
1597846500000|2020-08-19 14:15:00|2378|2376|2381|2379|2382|2379|2378|2375|1628
1597846800000|2020-08-19 14:20:00|2380|2380|2380|2379|2382|2380|2379|2377|3973
1597847100000|2020-08-19 14:25:00|2379|2378|2381|2379|2381|2379|2379|2378|1886
1597847400000|2020-08-19 14:30:00|2380|2380|2379|2378|2381|2380|2379|2377|2734
1597847700000|2020-08-19 14:35:00|2380|2379|2381|2380|2383|2380|2379|2378|3447
1597848000000|2020-08-19 14:40:00|2380|2379|2383|2381|2383|2382|2379|2377|5174
1597848300000|2020-08-19 14:45:00|2384|2382|2381|2379|2384|2382|2380|2378|4139
1597848600000|2020-08-19 14:50:00|2382|2380|2382|2380|2384|2382|2381|2379|2348
1597848900000|2020-08-19 14:55:00|2381|2379|2380|2378|2382|2381|2379|2378|3771
1597849200000|2020-08-19 15:00:00|2381|2379|2380|2379|2383|2382|2379|2377|5454
1597849500000|2020-08-19 15:05:00|2381|2380|2383|2382|2384|2383|2380|2379|11036
1597849800000|2020-08-19 15:10:00|2384|2383|2381|2379|2385|2383|2379|2377|6012
1597850100000|2020-08-19 15:15:00|2382|2380|2382|2380|2383|2382|2380|2378|8131
1597850400000|2020-08-19 15:20:00|2383|2381|2384|2382|2384|2383|2380|2379|15811
1597850700000|2020-08-19 15:25:00|2383|2381|2378|2376|2384|2381|2375|2373|53837
1597906800000|2020-08-20 07:00:00|2396|2377|2405|2399|2422|2415|2380|2377|17934
1597907100000|2020-08-20 07:05:00|2404|2400|2423|2418|2427|2422|2388|2383|43619
1597907400000|2020-08-20 07:10:00|2424|2419|2413|2410|2426|2423|2410|2405|26815
1597907700000|2020-08-20 07:15:00|2415|2411|2414|2411|2418|2416|2410|2407|11371
1597908000000|2020-08-20 07:20:00|2415|2412|2420|2417|2420|2419|2415|2412|12750
1597908300000|2020-08-20 07:25:00|2421|2418|2406|2402|2422|2420|2404|2401|11086
1597908600000|2020-08-20 07:30:00|2405|2403|2412|2409|2416|2414|2403|2402|17612
1597908900000|2020-08-20 07:35:00|2411|2410|2415|2414|2420|2417|2411|2409|16178
1597909200000|2020-08-20 07:40:00|2416|2413|2411|2409|2416|2414|2406|2405|15144
1597909500000|2020-08-20 07:45:00|2412|2410|2414|2411|2418|2416|2411|2410|8529
1597909800000|2020-08-20 07:50:00|2413|2410|2412|2410|2416|2413|2411|2410|8012
1597910100000|2020-08-20 07:55:00|2411|2411|2417|2415|2418|2417|2411|2411|5767
1597910400000|2020-08-20 08:00:00|2418|2416|2423|2421|2423|2422|2416|2414|4979
1597910700000|2020-08-20 08:05:00|2424|2422|2422|2421|2426|2425|2422|2421|3530
1597911000000|2020-08-20 08:10:00|2423|2422|2424|2422|2426|2424|2421|2419|9396
1597911300000|2020-08-20 08:15:00|2423|2421|2417|2414|2424|2421|2413|2412|10905
1597911600000|2020-08-20 08:20:00|2418|2415|2413|2411|2419|2417|2413|2411|1602
1597911900000|2020-08-20 08:25:00|2412|2410|2411|2409|2414|2412|2410|2409|8412
1597912200000|2020-08-20 08:30:00|2410|2408|2416|2413|2417|2416|2409|2408|11119
1597912500000|2020-08-20 08:35:00|2415|2414|2423|2421|2424|2422|2415|2413|6255
1597912800000|2020-08-20 08:40:00|2422|2420|2418|2417|2423|2420|2418|2417|3139
1597913100000|2020-08-20 08:45:00|2419|2418|2417|2416|2420|2418|2416|2415|5261
1597913400000|2020-08-20 08:50:00|2416|2415|2415|2414|2420|2419|2415|2413|8153
1597913700000|2020-08-20 08:55:00|2414|2413|2418|2417|2420|2419|2414|2412|9615
1597914000000|2020-08-20 09:00:00|2417|2416|2418|2416|2421|2420|2416|2415|11352
1597914300000|2020-08-20 09:05:00|2419|2417|2416|2414|2419|2417|2415|2413|5112
1597914600000|2020-08-20 09:10:00|2417|2415|2416|2415|2418|2417|2416|2415|1991
1597914900000|2020-08-20 09:15:00|2417|2416|2415|2413|2419|2417|2414|2413|3405
1597915200000|2020-08-20 09:20:00|2414|2414|2414|2412|2416|2415|2412|2411|3627
1597915500000|2020-08-20 09:25:00|2415|2413|2419|2418|2419|2418|2415|2413|3570
1597915800000|2020-08-20 09:30:00|2420|2419|2420|2418|2421|2419|2416|2415|13516
1597916100000|2020-08-20 09:35:00|2419|2419|2422|2420|2422|2420|2419|2418|3702
1597916400000|2020-08-20 09:40:00|2423|2421|2420|2418|2426|2424|2420|2418|5349
1597916700000|2020-08-20 09:45:00|2419|2419|2417|2416|2420|2419|2417|2416|1635
1597917000000|2020-08-20 09:50:00|2418|2417|2418|2416|2418|2417|2416|2415|3741
1597917300000|2020-08-20 09:55:00|2419|2417|2418|2416|2419|2418|2416|2415|6101
1597917600000|2020-08-20 10:00:00|2417|2415|2417|2416|2418|2417|2416|2415|4808
1597917900000|2020-08-20 10:05:00|2418|2417|2418|2417|2419|2418|2416|2415|2872
1597918200000|2020-08-20 10:10:00|2417|2416|2418|2416|2418|2417|2417|2416|1486
1597918500000|2020-08-20 10:15:00|2419|2417|2427|2425|2427|2425|2419|2416|9704
1597918800000|2020-08-20 10:20:00|2428|2426|2424|2423|2429|2427|2423|2422|7975
1597919100000|2020-08-20 10:25:00|2423|2422|2421|2420|2424|2423|2421|2420|5339
1597919400000|2020-08-20 10:30:00|2420|2419|2420|2418|2420|2419|2417|2416|7158
1597919700000|2020-08-20 10:35:00|2419|2419|2418|2417|2421|2420|2418|2417|4539
1597920000000|2020-08-20 10:40:00|2419|2416|2415|2413|2419|2417|2413|2412|8268
1597920300000|2020-08-20 10:45:00|2416|2414|2414|2413|2417|2415|2414|2413|3247
1597920600000|2020-08-20 10:50:00|2415|2412|2416|2415|2416|2415|2413|2412|6889
1597920900000|2020-08-20 10:55:00|2415|2414|2426|2425|2427|2426|2415|2414|3133
1597921200000|2020-08-20 11:00:00|2431|2426|2422|2420|2431|2427|2421|2419|4221
1597921500000|2020-08-20 11:05:00|2421|2419|2424|2422|2425|2423|2420|2419|2805
1597921800000|2020-08-20 11:10:00|2423|2423|2426|2425|2426|2425|2423|2423|3189
1597922100000|2020-08-20 11:15:00|2425|2424|2421|2420|2426|2424|2421|2420|2681
1597922400000|2020-08-20 11:20:00|2422|2421|2421|2420|2422|2421|2420|2419|3420
1597922700000|2020-08-20 11:25:00|2420|2419|2423|2422|2423|2422|2420|2419|4612
1597923000000|2020-08-20 11:30:00|2422|2421|2422|2421|2424|2423|2422|2421|2889
1597923300000|2020-08-20 11:35:00|2423|2422|2428|2427|2428|2427|2423|2422|9645
1597923600000|2020-08-20 11:40:00|2429|2428|2429|2426|2431|2429|2427|2426|5677
1597923900000|2020-08-20 11:45:00|2427|2427|2429|2428|2430|2429|2427|2426|1707
1597924200000|2020-08-20 11:50:00|2428|2427|2430|2428|2431|2430|2428|2427|10253
1597924500000|2020-08-20 11:55:00|2431|2429|2429|2428|2431|2430|2428|2427|3784
1597924800000|2020-08-20 12:00:00|||||||||743
1597925100000|2020-08-20 12:05:00|2428|2427|2429|2427|2430|2428|2427|2426|5640
1597925400000|2020-08-20 12:10:00|2428|2426|2427|2426|2428|2426|2425|2424|2572
1597925700000|2020-08-20 12:15:00|2428|2427|2424|2422|2429|2428|2424|2422|6167
1597926000000|2020-08-20 12:20:00|2423|2423|2419|2417|2424|2423|2417|2416|5470
1597926300000|2020-08-20 12:25:00|2420|2418|2421|2419|2421|2419|2417|2416|6115
1597926600000|2020-08-20 12:30:00|2422|2420|2426|2425|2430|2429|2422|2420|5371
1597926900000|2020-08-20 12:35:00|2427|2426|2428|2427|2428|2427|2426|2425|1959
1597927200000|2020-08-20 12:40:00|2427|2426|2427|2425|2429|2428|2426|2425|6444
1597927500000|2020-08-20 12:45:00|2428|2426|2426|2425|2428|2427|2426|2425|2372
1597927800000|2020-08-20 12:50:00|2425|2424|2434|2433|2434|2433|2425|2424|7724
1597928100000|2020-08-20 12:55:00|2435|2434|2431|2429|2437|2436|2430|2429|4115
1597928400000|2020-08-20 13:00:00|2430|2430|2428|2427|2430|2430|2427|2426|6586
1597928700000|2020-08-20 13:05:00|2429|2428|2428|2427|2430|2429|2427|2426|4073
1597929000000|2020-08-20 13:10:00|2429|2428|2425|2424|2430|2429|2425|2424|7257
1597929300000|2020-08-20 13:15:00|2424|2423|2421|2420|2425|2424|2419|2418|6415
1597929600000|2020-08-20 13:20:00|2422|2419|2415|2414|2422|2420|2415|2414|4817
1597929900000|2020-08-20 13:25:00|2416|2415|2419|2418|2419|2418|2415|2414|7589
1597930200000|2020-08-20 13:30:00|2418|2417|2408|2407|2419|2417|2407|2406|15596
1597930500000|2020-08-20 13:35:00|2409|2408|2410|2409|2412|2411|2407|2406|12891
1597930800000|2020-08-20 13:40:00|2411|2410|2407|2406|2412|2411|2405|2404|15215
1597931100000|2020-08-20 13:45:00|2406|2405|2405|2404|2406|2405|2403|2402|16891
1597931400000|2020-08-20 13:50:00|2404|2403|2405|2404|2407|2406|2402|2401|16695
1597931700000|2020-08-20 13:55:00|2406|2405|2401|2400|2408|2407|2400|2398|17730
1597932000000|2020-08-20 14:00:00|2402|2401|2402|2400|2405|2404|2401|2400|15078
1597932300000|2020-08-20 14:05:00|2401|2399|2400|2399|2402|2401|2399|2398|22319
1597932600000|2020-08-20 14:10:00|2401|2400|2402|2401|2403|2402|2399|2398|11317
1597932900000|2020-08-20 14:15:00|2403|2402|2402|2401|2406|2405|2401|2400|18124
1597933200000|2020-08-20 14:20:00|2403|2402|2399|2398|2404|2403|2399|2398|18581
1597933500000|2020-08-20 14:25:00|2400|2397|2399|2398|2400|2398|2398|2397|7502
1597933800000|2020-08-20 14:30:00|2400|2399|2400|2399|2401|2400|2398|2397|10167
1597934100000|2020-08-20 14:35:00|2401|2400|2405|2403|2405|2404|2400|2399|12112
1597934400000|2020-08-20 14:40:00|2404|2404|2404|2403|2408|2407|2403|2402|11754
1597934700000|2020-08-20 14:45:00|2405|2402|2406|2404|2406|2405|2402|2401|13961
1597935000000|2020-08-20 14:50:00|2407|2405|2412|2411|2413|2411|2407|2405|6293
1597935300000|2020-08-20 14:55:00|2411|2410|2412|2411|2412|2411|2410|2409|8721
1597935600000|2020-08-20 15:00:00|2413|2412|2419|2418|2420|2419|2412|2411|14349
1597935900000|2020-08-20 15:05:00|2418|2417|2413|2412|2419|2418|2412|2411|17568
1597936200000|2020-08-20 15:10:00|2414|2413|2415|2414|2415|2414|2413|2412|17818
1597936500000|2020-08-20 15:15:00|2414|2413|2418|2416|2418|2417|2413|2412|16735
1597936800000|2020-08-20 15:20:00|2417|2415|2422|2421|2423|2422|2414|2413|26694
1597937100000|2020-08-20 15:25:00|2421|2420|2419|2417|2423|2422|2419|2417|22789
1597993200000|2020-08-21 07:00:00|2415|2403|2407|2403|2420|2412|2400|2394|11100
1597993500000|2020-08-21 07:05:00|2406|2404|2428|2425|2428|2425|2402|2397|17430
1597993800000|2020-08-21 07:10:00|2427|2424|2412|2409|2427|2424|2411|2407|7655
1597994100000|2020-08-21 07:15:00|2411|2408|2416|2413|2416|2414|2404|2401|29695
1597994400000|2020-08-21 07:20:00|2417|2414|2423|2419|2423|2419|2413|2411|6243
1597994700000|2020-08-21 07:25:00|2422|2420|2424|2423|2424|2423|2420|2417|6831
1597995000000|2020-08-21 07:30:00|2425|2422|2422|2419|2428|2427|2422|2418|8457
1597995300000|2020-08-21 07:35:00|2421|2418|2417|2413|2422|2418|2417|2413|2706
1597995600000|2020-08-21 07:40:00|2416|2415|2412|2411|2416|2415|2409|2406|3649
1597995900000|2020-08-21 07:45:00|2411|2410|2413|2411|2413|2411|2407|2404|3682
1597996200000|2020-08-21 07:50:00|2412|2412|2415|2412|2416|2414|2412|2411|1947
1597996500000|2020-08-21 07:55:00|2416|2413|2416|2414|2419|2417|2415|2413|4758
1597996800000|2020-08-21 08:00:00|2415|2413|2417|2414|2418|2416|2413|2411|6351
1597997100000|2020-08-21 08:05:00|2418|2415|2418|2415|2419|2418|2416|2414|4926
1597997400000|2020-08-21 08:10:00|2419|2416|2421|2419|2421|2419|2416|2415|1473
1597997700000|2020-08-21 08:15:00|2422|2420|2424|2423|2430|2429|2421|2419|8359
1597998000000|2020-08-21 08:20:00|2425|2424|2427|2424|2429|2428|2424|2422|2786
1597998300000|2020-08-21 08:25:00|2426|2425|2427|2425|2427|2425|2424|2423|2169
1597998600000|2020-08-21 08:30:00|2428|2426|2424|2423|2429|2428|2424|2422|9111
1597998900000|2020-08-21 08:35:00|2423|2422|2418|2415|2423|2422|2415|2413|4448
1597999200000|2020-08-21 08:40:00|2419|2416|2419|2418|2420|2419|2419|2415|2398
1597999500000|2020-08-21 08:45:00|2418|2417|2421|2419|2421|2420|2417|2416|4153
1597999800000|2020-08-21 08:50:00|2422|2420|2420|2418|2422|2421|2417|2416|3556
1598000100000|2020-08-21 08:55:00|2421|2419|2424|2421|2424|2423|2421|2418|401
1598000400000|2020-08-21 09:00:00|2423|2420|2426|2424|2426|2425|2421|2419|7154
1598000700000|2020-08-21 09:05:00|2425|2425|2424|2423|2426|2425|2424|2423|2777
1598001300000|2020-08-21 09:15:00|2428|2426|2426|2425|2428|2426|2423|2422|11155
1598001600000|2020-08-21 09:20:00|2425|2424|2426|2425|2426|2425|2424|2423|5750
1598001900000|2020-08-21 09:25:00|2427|2424|2428|2426|2429|2428|2426|2424|3230
1598002200000|2020-08-21 09:30:00|2427|2427|2425|2424|2428|2427|2425|2424|5059
1598002500000|2020-08-21 09:35:00|2424|2423|2424|2422|2425|2424|2423|2422|3444
1598002800000|2020-08-21 09:40:00|2425|2423|2424|2422|2425|2424|2422|2421|3881
1598003100000|2020-08-21 09:45:00|2425|2423|2433|2432|2433|2432|2424|2423|8194
1598003400000|2020-08-21 09:50:00|2434|2431|2431|2430|2434|2431|2428|2426|5790
1598003700000|2020-08-21 09:55:00|2430|2429|2430|2429|2432|2430|2428|2427|8573
1598004000000|2020-08-21 10:00:00|2429|2428|2432|2430|2433|2432|2429|2427|4020
1598004300000|2020-08-21 10:05:00|2431|2431|2437|2435|2438|2435|2431|2430|1634
1598004600000|2020-08-21 10:10:00|2436|2436|2432|2430|2437|2436|2432|2430|3060
1598004900000|2020-08-21 10:15:00|2431|2429|2429|2428|2432|2429|2429|2428|1116
1598005200000|2020-08-21 10:20:00|2430|2429|2429|2428|2431|2429|2428|2427|5086
1598005500000|2020-08-21 10:25:00|2430|2429|2426|2424|2431|2430|2424|2423|7431
1598005800000|2020-08-21 10:30:00|2425|2423|2423|2422|2425|2423|2423|2422|1153
1598006100000|2020-08-21 10:35:00|2424|2423|2426|2424|2426|2424|2420|2419|7435
1598006400000|2020-08-21 10:40:00|2425|2423|2424|2422|2426|2424|2423|2422|1887
1598006700000|2020-08-21 10:45:00|2423|2421|2424|2423|2425|2424|2421|2420|3819
1598007000000|2020-08-21 10:50:00|2425|2424|2424|2423|2425|2424|2423|2422|4069
1598007300000|2020-08-21 10:55:00|2423|2422|2422|2420|2424|2422|2420|2418|8410
1598007600000|2020-08-21 11:00:00|2425|2416|2424|2422|2425|2423|2420|2416|15408
1598007900000|2020-08-21 11:05:00|2425|2423|2418|2416|2425|2424|2415|2414|6005
1598008200000|2020-08-21 11:10:00|2417|2417|2423|2422|2423|2422|2417|2417|5061
1598008500000|2020-08-21 11:15:00|2422|2421|2424|2422|2424|2423|2422|2421|2657
1598008800000|2020-08-21 11:20:00|2423|2423|2424|2423|2425|2423|2421|2419|4919
1598009100000|2020-08-21 11:25:00|2423|2422|2424|2423|2425|2424|2422|2421|4007
1598009400000|2020-08-21 11:30:00|2425|2424|2428|2427|2431|2429|2425|2423|3803
1598009700000|2020-08-21 11:35:00|2429|2428|2428|2427|2430|2429|2424|2423|11225
1598010000000|2020-08-21 11:40:00|2429|2428|2427|2426|2433|2432|2427|2426|10103
1598010300000|2020-08-21 11:45:00|2426|2425|2421|2420|2427|2426|2421|2420|5748
1598010600000|2020-08-21 11:50:00|2420|2419|2422|2420|2422|2420|2420|2419|1499
1598010900000|2020-08-21 11:55:00|2421|2421|2422|2420|2423|2422|2421|2420|1836
1598011200000|2020-08-21 12:00:00|2421|2419|2411|2409|2422|2420|2410|2409|9630
1598011500000|2020-08-21 12:05:00|2410|2410|2407|2405|2412|2410|2407|2405|8776
1598011800000|2020-08-21 12:10:00|2406|2404|2406|2404|2407|2405|2402|2401|8591
1598012100000|2020-08-21 12:15:00|2407|2405|2407|2406|2409|2408|2407|2404|2720
1598012400000|2020-08-21 12:20:00|2406|2405|2406|2405|2406|2405|2404|2403|2886
1598012700000|2020-08-21 12:25:00|2405|2404|2406|2404|2406|2404|2403|2402|4811
1598013000000|2020-08-21 12:30:00|2405|2403|2402|2401|2405|2404|2402|2401|3479
1598013300000|2020-08-21 12:35:00|2401|2400|2401|2400|2402|2401|2400|2399|6387
1598013600000|2020-08-21 12:40:00|2400|2399|2402|2401|2402|2401|2398|2397|7929
1598013900000|2020-08-21 12:45:00|2401|2400|2401|2400|2402|2401|2400|2399|4099
1598014200000|2020-08-21 12:50:00|2400|2399|2402|2401|2403|2402|2400|2399|6985
1598014500000|2020-08-21 12:55:00|2401|2400|2401|2400|2402|2400|2400|2399|7429
1598014800000|2020-08-21 13:00:00|2400|2399|2395|2394|2401|2400|2395|2393|10479
1598015100000|2020-08-21 13:05:00|2396|2395|2399|2398|2399|2398|2395|2393|13589
1598015400000|2020-08-21 13:10:00|2400|2399|2398|2397|2400|2399|2397|2396|6175
1598015700000|2020-08-21 13:15:00|2399|2398|2399|2398|2400|2399|2399|2397|29031
1598016000000|2020-08-21 13:20:00|2398|2397|2403|2402|2403|2402|2398|2397|8931
1598016300000|2020-08-21 13:25:00|2404|2403|2400|2398|2406|2405|2399|2398|9515
1598016600000|2020-08-21 13:30:00|2401|2399|2399|2398|2403|2402|2398|2397|10788
1598016900000|2020-08-21 13:35:00|2400|2399|2407|2405|2407|2405|2400|2399|11555
1598017200000|2020-08-21 13:40:00|2408|2406|2408|2406|2410|2409|2407|2406|8612
1598017500000|2020-08-21 13:45:00|2409|2407|2417|2415|2418|2417|2407|2405|11421
1598017800000|2020-08-21 13:50:00|2416|2416|2416|2415|2418|2416|2413|2412|5023
1598018100000|2020-08-21 13:55:00|2417|2416|2421|2419|2422|2420|2416|2415|7416
1598018400000|2020-08-21 14:00:00|2422|2420|2417|2415|2422|2421|2417|2415|6279
1598018700000|2020-08-21 14:05:00|2418|2416|2422|2421|2422|2421|2417|2416|22360
1598019000000|2020-08-21 14:10:00|2421|2420|2422|2420|2423|2422|2420|2419|5644
1598019300000|2020-08-21 14:15:00|2421|2421|2423|2422|2424|2423|2421|2420|3731
1598019600000|2020-08-21 14:20:00|2422|2421|2422|2421|2424|2423|2417|2416|8370
1598019900000|2020-08-21 14:25:00|2421|2420|2427|2425|2427|2426|2421|2420|4777
1598020200000|2020-08-21 14:30:00|2428|2426|2429|2428|2430|2429|2427|2426|7655
1598020500000|2020-08-21 14:35:00|2428|2427|2433|2432|2434|2433|2428|2427|3869
1598020800000|2020-08-21 14:40:00|2434|2431|2434|2433|2435|2433|2432|2431|3121
1598021100000|2020-08-21 14:45:00|2433|2432|2437|2435|2437|2436|2433|2432|8490
1598021400000|2020-08-21 14:50:00|2436|2436|2442|2440|2444|2443|2436|2435|9034
1598021700000|2020-08-21 14:55:00|2441|2441|2436|2435|2441|2441|2434|2433|12661
1598022000000|2020-08-21 15:00:00|2435|2434|2435|2433|2436|2435|2432|2431|10249
1598022300000|2020-08-21 15:05:00|2436|2434|2437|2436|2440|2439|2436|2433|10733
1598022600000|2020-08-21 15:10:00|2436|2435|2432|2430|2439|2438|2431|2429|23811
1598022900000|2020-08-21 15:15:00|2431|2429|2432|2431|2434|2433|2428|2427|10323
1598023200000|2020-08-21 15:20:00|2433|2432|2433|2432|2436|2434|2432|2431|11355
1598023500000|2020-08-21 15:25:00|2434|2433|2430|2428|2434|2433|2430|2428|11991
1598252400000|2020-08-24 07:00:00|2466|2438|2483|2476|2486|2477|2455|2434|14221
1598252700000|2020-08-24 07:05:00|2482|2475|2475|2470|2490|2485|2472|2466|18678
1598253000000|2020-08-24 07:10:00|2474|2471|2482|2477|2487|2483|2473|2470|16699
1598253300000|2020-08-24 07:15:00|2481|2479|2488|2484|2498|2495|2481|2479|8099
1598253600000|2020-08-24 07:20:00|2489|2485|2484|2483|2495|2493|2484|2482|18871
1598253900000|2020-08-24 07:25:00|2485|2482|2477|2475|2489|2486|2477|2474|24428
1598254200000|2020-08-24 07:30:00|2476|2474|2477|2475|2482|2481|2475|2473|20053
1598254500000|2020-08-24 07:35:00|2478|2476|2472|2469|2478|2477|2471|2468|16130
1598254800000|2020-08-24 07:40:00|2471|2468|2461|2459|2471|2468|2461|2458|18012
1598255100000|2020-08-24 07:45:00|2460|2458|2457|2455|2461|2459|2457|2454|14172
1598255400000|2020-08-24 07:50:00|2456|2454|2452|2450|2458|2456|2451|2450|11506
1598255700000|2020-08-24 07:55:00|2453|2451|2458|2456|2460|2458|2452|2450|12941
1598256000000|2020-08-24 08:00:00|2459|2457|2469|2467|2469|2467|2459|2457|13293
1598256300000|2020-08-24 08:05:00|2470|2468|2472|2470|2474|2473|2467|2465|16257
1598256600000|2020-08-24 08:10:00|2471|2469|2469|2467|2472|2470|2467|2466|7511
1598256900000|2020-08-24 08:15:00|2470|2468|2471|2469|2472|2470|2469|2467|4535
1598257200000|2020-08-24 08:20:00|2472|2470|2466|2465|2473|2472|2465|2464|12020
1598257500000|2020-08-24 08:25:00|2467|2466|2467|2465|2469|2467|2466|2465|26269
1598257800000|2020-08-24 08:30:00|2468|2466|2473|2471|2473|2472|2468|2465|6996
1598258100000|2020-08-24 08:35:00|2472|2470|2469|2467|2473|2471|2467|2465|21972
1598258400000|2020-08-24 08:40:00|2470|2468|2469|2467|2471|2469|2468|2466|10593
1598258700000|2020-08-24 08:45:00|2468|2468|2464|2462|2469|2468|2463|2462|2025
1598259000000|2020-08-24 08:50:00|2463|2461|2456|2454|2464|2461|2456|2454|3302
1598259300000|2020-08-24 08:55:00|2457|2455|2466|2464|2466|2465|2456|2454|14899
1598259600000|2020-08-24 09:00:00|2465|2463|2459|2458|2466|2463|2459|2458|3389
1598259900000|2020-08-24 09:05:00|2460|2459|2462|2459|2466|2464|2460|2458|8687
1598260200000|2020-08-24 09:10:00|2461|2460|2463|2461|2464|2462|2460|2460|7320
1598260500000|2020-08-24 09:15:00|2462|2462|2460|2459|2462|2462|2460|2458|4095
1598260800000|2020-08-24 09:20:00|2461|2460|2456|2455|2462|2461|2456|2455|13256
1598261100000|2020-08-24 09:25:00|2457|2456|2451|2449|2457|2456|2447|2446|10820
1598261400000|2020-08-24 09:30:00|2450|2448|2453|2452|2453|2452|2449|2447|8876
1598261700000|2020-08-24 09:35:00|2454|2453|2457|2456|2457|2456|2452|2451|6584
1598262000000|2020-08-24 09:40:00|2456|2455|2461|2459|2461|2459|2455|2454|5008
1598262300000|2020-08-24 09:45:00|2462|2460|2462|2460|2462|2460|2460|2459|4850
1598262600000|2020-08-24 09:50:00|2463|2461|2461|2460|2463|2461|2460|2459|10071
1598262900000|2020-08-24 09:55:00|2460|2459|2464|2463|2464|2463|2458|2457|9239
1598263200000|2020-08-24 10:00:00|2463|2462|2459|2457|2464|2462|2457|2456|8423
1598263500000|2020-08-24 10:05:00|2460|2458|2455|2453|2460|2458|2455|2453|4577
1598263800000|2020-08-24 10:10:00|2456|2454|2455|2454|2457|2455|2453|2452|7549
1598264100000|2020-08-24 10:15:00|2454|2453|2456|2454|2457|2455|2454|2453|5508
1598264400000|2020-08-24 10:20:00|2455|2455|2457|2455|2458|2456|2455|2455|3408
1598264700000|2020-08-24 10:25:00|2458|2456|2456|2454|2458|2457|2453|2451|13779
1598265000000|2020-08-24 10:30:00|2457|2455|2454|2451|2457|2456|2453|2451|9397
1598265300000|2020-08-24 10:35:00|2453|2452|2457|2455|2457|2456|2452|2452|2149
1598265600000|2020-08-24 10:40:00|2456|2456|2457|2456|2457|2456|2456|2455|1099
1598265900000|2020-08-24 10:45:00|2456|2455|2456|2455|2458|2457|2456|2455|8202
1598266200000|2020-08-24 10:50:00|2455|2454|2452|2451|2455|2454|2452|2451|2407
1598266500000|2020-08-24 10:55:00|2453|2452|2463|2460|2463|2461|2452|2451|14629
1598266800000|2020-08-24 11:00:00|2462|2459|2462|2461|2462|2461|2459|2458|29310
1598267100000|2020-08-24 11:05:00|2461|2460|2463|2462|2464|2463|2460|2459|14069
1598267400000|2020-08-24 11:10:00|2464|2463|2466|2465|2470|2468|2464|2462|9250
1598267700000|2020-08-24 11:15:00|2465|2464|2465|2463|2465|2464|2463|2462|926
1598268000000|2020-08-24 11:20:00|2464|2464|2464|2462|2468|2467|2463|2462|15389
1598268300000|2020-08-24 11:25:00|2463|2461|2458|2457|2464|2461|2458|2456|4853
1598268600000|2020-08-24 11:30:00|2459|2458|2463|2461|2464|2462|2458|2457|2761
1598268900000|2020-08-24 11:35:00|2462|2462|2463|2462|2464|2462|2459|2458|7169
1598269200000|2020-08-24 11:40:00|2464|2463|2465|2464|2465|2464|2463|2462|7427
1598269500000|2020-08-24 11:45:00|2466|2465|2470|2468|2471|2469|2465|2464|10997
1598269800000|2020-08-24 11:50:00|2469|2469|2475|2473|2475|2473|2467|2466|9333
1598270100000|2020-08-24 11:55:00|2476|2474|2476|2474|2478|2476|2475|2473|3667
1598270400000|2020-08-24 12:00:00|2475|2475|2478|2477|2480|2477|2475|2474|3600
1598270700000|2020-08-24 12:05:00|2477|2476|2477|2476|2478|2477|2476|2475|3296
1598271000000|2020-08-24 12:10:00|2476|2475|2477|2476|2477|2476|2476|2475|1425
1598271300000|2020-08-24 12:15:00|2478|2477|2473|2471|2479|2477|2472|2470|6964
1598271600000|2020-08-24 12:20:00|2472|2470|2474|2473|2475|2473|2471|2470|4157
1598271900000|2020-08-24 12:25:00|2473|2472|2470|2469|2474|2472|2469|2467|7191
1598272200000|2020-08-24 12:30:00|2469|2468|2470|2469|2471|2469|2467|2466|9227
1598272500000|2020-08-24 12:35:00|2471|2470|2472|2471|2475|2474|2471|2469|9663
1598272800000|2020-08-24 12:40:00|2473|2472|2481|2479|2481|2480|2473|2471|11300
1598273100000|2020-08-24 12:45:00|2480|2480|2479|2477|2481|2480|2477|2476|21817
1598273400000|2020-08-24 12:50:00|2478|2476|2479|2478|2480|2479|2477|2476|7195
1598273700000|2020-08-24 12:55:00|2480|2479|2484|2483|2485|2484|2479|2479|9006
1598274000000|2020-08-24 13:00:00|2483|2482|2484|2482|2484|2483|2479|2478|10740
1598274300000|2020-08-24 13:05:00|2483|2481|2482|2481|2483|2482|2482|2481|3096
1598274600000|2020-08-24 13:10:00|2483|2482|2484|2483|2486|2485|2481|2480|12927
1598274900000|2020-08-24 13:15:00|2485|2484|2493|2491|2494|2491|2485|2483|10511
1598275200000|2020-08-24 13:20:00|2492|2490|2481|2479|2493|2490|2478|2476|11371
1598275500000|2020-08-24 13:25:00|2480|2478|2472|2470|2480|2478|2472|2470|10051
1598275800000|2020-08-24 13:30:00|2473|2471|2472|2470|2478|2476|2468|2466|16596
1598276100000|2020-08-24 13:35:00|2471|2471|2470|2469|2477|2476|2470|2469|25236
1598276400000|2020-08-24 13:40:00|2469|2468|2461|2459|2470|2468|2459|2458|17630
1598276700000|2020-08-24 13:45:00|2460|2460|2454|2452|2462|2461|2452|2451|8667
1598277000000|2020-08-24 13:50:00|2453|2453|2443|2442|2458|2456|2443|2441|18373
1598277300000|2020-08-24 13:55:00|2444|2441|2450|2449|2452|2450|2442|2441|19229
1598277600000|2020-08-24 14:00:00|2452|2450|2449|2447|2452|2451|2446|2445|14396
1598277900000|2020-08-24 14:05:00|2448|2446|2442|2440|2449|2447|2439|2438|10216
1598278200000|2020-08-24 14:10:00|2441|2439|2437|2436|2441|2439|2436|2435|13848
1598278500000|2020-08-24 14:15:00|2438|2437|2442|2440|2444|2442|2437|2436|16700
1598278800000|2020-08-24 14:20:00|2441|2439|2436|2434|2441|2440|2435|2434|26188
1598279100000|2020-08-24 14:25:00|2435|2435|2436|2435|2437|2436|2433|2432|14620
1598279400000|2020-08-24 14:30:00|2435|2434|2432|2431|2436|2435|2428|2427|50751
1598279700000|2020-08-24 14:35:00|2431|2430|2428|2426|2431|2430|2425|2424|16107
1598280000000|2020-08-24 14:40:00|2427|2427|2434|2432|2434|2432|2426|2425|12370
1598280300000|2020-08-24 14:45:00|2433|2431|2436|2434|2436|2434|2429|2428|16040
1598280600000|2020-08-24 14:50:00|2435|2435|2436|2435|2439|2437|2435|2434|21270
1598280900000|2020-08-24 14:55:00|2437|2436|2442|2440|2446|2445|2437|2436|15756
1598281200000|2020-08-24 15:00:00|2443|2441|2443|2442|2446|2445|2442|2441|18920
1598281500000|2020-08-24 15:05:00|2444|2443|2444|2443|2445|2444|2439|2438|30450
1598281800000|2020-08-24 15:10:00|2445|2444|2444|2443|2445|2444|2443|2442|25340
1598282100000|2020-08-24 15:15:00|2443|2442|2452|2451|2453|2452|2442|2441|34587
1598282400000|2020-08-24 15:20:00|2451|2450|2447|2446|2453|2452|2447|2446|62446
1598282700000|2020-08-24 15:25:00|2448|2447|2447|2446|2452|2450|2445|2444|52349
1598338800000|2020-08-25 07:00:00|2462|2441|2454|2447|2465|2458|2443|2432|16029
1598339100000|2020-08-25 07:05:00|2453|2448|2450|2446|2465|2459|2447|2443|17548
1598339400000|2020-08-25 07:10:00|2451|2447|2457|2454|2460|2457|2451|2447|2603
1598339700000|2020-08-25 07:15:00|2456|2453|2470|2466|2471|2466|2455|2452|4007
1598340000000|2020-08-25 07:20:00|2469|2465|2468|2464|2469|2465|2460|2459|5413
1598340300000|2020-08-25 07:25:00|2469|2465|2478|2476|2480|2479|2469|2465|5355
1598340600000|2020-08-25 07:30:00|2477|2475|2484|2482|2484|2482|2475|2474|9901
1598340900000|2020-08-25 07:35:00|2483|2481|2481|2479|2484|2482|2478|2477|4322
1598341200000|2020-08-25 07:40:00|2480|2480|2480|2478|2482|2480|2473|2470|10182
1598341500000|2020-08-25 07:45:00|2479|2477|2476|2474|2479|2478|2473|2472|4696
1598341800000|2020-08-25 07:50:00|2477|2475|2481|2478|2483|2480|2477|2474|5666
1598342100000|2020-08-25 07:55:00|2480|2477|2474|2472|2484|2483|2474|2471|5224
1598342400000|2020-08-25 08:00:00|2473|2471|2472|2470|2475|2474|2471|2469|6939
1598342700000|2020-08-25 08:05:00|2473|2471|2473|2471|2478|2476|2472|2471|7789
1598343000000|2020-08-25 08:10:00|2472|2470|2471|2470|2473|2471|2466|2465|3644
1598343300000|2020-08-25 08:15:00|2472|2469|2471|2469|2472|2471|2469|2468|2655
1598343600000|2020-08-25 08:20:00|2470|2468|2469|2467|2473|2472|2468|2467|3228
1598343900000|2020-08-25 08:25:00|2470|2468|2464|2462|2470|2469|2463|2461|3775
1598344200000|2020-08-25 08:30:00|2463|2463|2473|2471|2473|2471|2463|2463|5740
1598344500000|2020-08-25 08:35:00|2472|2472|2477|2475|2477|2475|2472|2471|11736
1598344800000|2020-08-25 08:40:00|2476|2476|2482|2479|2484|2483|2476|2475|15420
1598345100000|2020-08-25 08:45:00|2483|2480|2475|2473|2484|2482|2475|2473|7784
1598345400000|2020-08-25 08:50:00|2476|2475|2471|2470|2476|2475|2471|2470|876
1598345700000|2020-08-25 08:55:00|2472|2471|2468|2467|2472|2471|2466|2465|14894
1598346000000|2020-08-25 09:00:00|2469|2468|2467|2465|2471|2469|2466|2465|2998
1598346300000|2020-08-25 09:05:00|2468|2466|2475|2473|2476|2473|2468|2466|4461
1598346600000|2020-08-25 09:10:00|2474|2472|2470|2468|2474|2472|2469|2467|2262
1598346900000|2020-08-25 09:15:00|2469|2467|2470|2469|2470|2469|2469|2467|1222
1598347200000|2020-08-25 09:20:00|2471|2470|2475|2473|2476|2475|2470|2469|8307
1598347500000|2020-08-25 09:25:00|2474|2472|2472|2471|2475|2473|2472|2471|961
1598347800000|2020-08-25 09:30:00|2471|2470|2474|2472|2474|2472|2471|2470|2063
1598348100000|2020-08-25 09:35:00|2473|2473|2486|2484|2487|2485|2473|2473|9308
1598348400000|2020-08-25 09:40:00|2485|2483|2489|2488|2491|2489|2483|2482|12732
1598348700000|2020-08-25 09:45:00|2490|2489|2490|2489|2494|2492|2490|2488|7947
1598349000000|2020-08-25 09:50:00|2489|2488|2494|2492|2496|2494|2488|2487|10112
1598349300000|2020-08-25 09:55:00|2493|2493|2499|2496|2502|2501|2492|2491|12678
1598349600000|2020-08-25 10:00:00|2500|2497|2495|2493|2500|2498|2494|2492|21573
1598349900000|2020-08-25 10:05:00|2494|2494|2497|2494|2497|2496|2494|2493|6169
1598350200000|2020-08-25 10:10:00|2498|2495|2494|2492|2498|2497|2492|2491|20267
1598350500000|2020-08-25 10:15:00|2493|2493|2496|2495|2496|2495|2493|2492|4337
1598350800000|2020-08-25 10:20:00|2495|2494|2497|2495|2499|2497|2495|2494|6025
1598351100000|2020-08-25 10:25:00|2498|2496|2498|2497|2499|2498|2496|2495|6688
1598351400000|2020-08-25 10:30:00|2499|2498|2501|2499|2503|2502|2497|2496|16875
1598351700000|2020-08-25 10:35:00|2500|2500|2498|2496|2500|2500|2497|2496|6632
1598352000000|2020-08-25 10:40:00|2499|2497|2502|2501|2502|2501|2498|2496|3355
1598352300000|2020-08-25 10:45:00|2501|2500|2497|2495|2502|2500|2494|2493|13341
1598352600000|2020-08-25 10:50:00|2496|2496|2497|2494|2497|2496|2495|2493|4496
1598352900000|2020-08-25 10:55:00|2496|2495|2493|2491|2496|2496|2492|2490|3998
1598353200000|2020-08-25 11:00:00|2497|2488|2499|2497|2501|2499|2494|2488|5843
1598353500000|2020-08-25 11:05:00|2500|2498|2500|2499|2501|2499|2499|2497|5310
1598353800000|2020-08-25 11:10:00|2501|2500|2499|2497|2501|2500|2497|2496|4605
1598354100000|2020-08-25 11:15:00|2498|2498|2501|2500|2501|2500|2498|2497|5536
1598354400000|2020-08-25 11:20:00|2502|2501|2503|2502|2503|2502|2500|2499|14437
1598354700000|2020-08-25 11:25:00|2502|2501|2502|2500|2505|2504|2501|2498|9760
1598355000000|2020-08-25 11:30:00|2503|2499|2502|2500|2503|2502|2500|2499|11159
1598355300000|2020-08-25 11:35:00|2503|2501|2504|2502|2504|2502|2500|2499|16946
1598355600000|2020-08-25 11:40:00|2503|2503|2503|2502|2504|2503|2502|2500|3041
1598355900000|2020-08-25 11:45:00|2502|2501|2502|2500|2502|2501|2500|2499|10335
1598356200000|2020-08-25 11:50:00|2503|2501|2498|2496|2503|2501|2498|2495|6036
1598356500000|2020-08-25 11:55:00|2497|2495|2500|2498|2500|2498|2496|2494|1816
1598356800000|2020-08-25 12:00:00|2499|2497|2496|2495|2500|2498|2496|2495|1950
1598357100000|2020-08-25 12:05:00|2497|2496|2501|2499|2501|2500|2496|2496|3367
1598357400000|2020-08-25 12:10:00|2500|2500|2502|2501|2503|2501|2499|2498|2325
1598357700000|2020-08-25 12:15:00|2503|2500|2506|2505|2507|2505|2503|2500|10363
1598358000000|2020-08-25 12:20:00|2505|2504|2504|2502|2507|2506|2503|2502|7522
1598358300000|2020-08-25 12:25:00|2503|2503|2502|2500|2504|2503|2499|2498|7192
1598358600000|2020-08-25 12:30:00|2501|2501|2505|2503|2505|2504|2501|2501|3442
1598358900000|2020-08-25 12:35:00|2506|2504|2509|2508|2509|2508|2506|2504|6712
1598359200000|2020-08-25 12:40:00|2508|2507|2515|2513|2515|2513|2508|2507|10096
1598359500000|2020-08-25 12:45:00|2514|2514|2513|2512|2515|2514|2512|2511|5060
1598359800000|2020-08-25 12:50:00|2514|2513|2512|2511|2515|2514|2511|2510|6203
1598360100000|2020-08-25 12:55:00|2513|2512|2514|2512|2515|2514|2513|2512|16110
1598360400000|2020-08-25 13:00:00|2515|2511|2516|2514|2516|2515|2512|2510|25222
1598360700000|2020-08-25 13:05:00|2517|2515|2513|2511|2517|2516|2512|2511|11029
1598361000000|2020-08-25 13:10:00|2514|2512|2512|2511|2514|2512|2511|2510|3928
1598361300000|2020-08-25 13:15:00|2513|2512|2515|2514|2515|2514|2512|2511|6991
1598361600000|2020-08-25 13:20:00|2514|2513|2517|2516|2517|2516|2513|2512|8574
1598361900000|2020-08-25 13:25:00|2516|2515|2516|2515|2517|2516|2514|2512|7334
1598362200000|2020-08-25 13:30:00|2517|2516|2503|2501|2518|2517|2502|2501|11779
1598362500000|2020-08-25 13:35:00|2504|2502|2509|2508|2509|2508|2504|2502|13315
1598362800000|2020-08-25 13:40:00|2508|2507|2510|2509|2512|2511|2507|2506|12685
1598363100000|2020-08-25 13:45:00|2509|2508|2497|2496|2509|2508|2497|2495|12815
1598363400000|2020-08-25 13:50:00|2496|2495|2495|2494|2497|2496|2494|2493|7860
1598363700000|2020-08-25 13:55:00|2494|2493|2493|2492|2495|2494|2492|2490|12385
1598364000000|2020-08-25 14:00:00|2494|2493|2495|2493|2496|2495|2492|2490|22212
1598364300000|2020-08-25 14:05:00|2494|2494|2495|2493|2498|2497|2494|2492|21308
1598364600000|2020-08-25 14:10:00|2494|2492|2489|2488|2494|2492|2489|2487|12283
1598364900000|2020-08-25 14:15:00|2490|2489|2497|2496|2498|2497|2489|2488|14368
1598365200000|2020-08-25 14:20:00|2496|2495|2496|2495|2497|2496|2493|2492|11748
1598365500000|2020-08-25 14:25:00|2495|2494|2491|2490|2496|2495|2490|2489|9863
1598365800000|2020-08-25 14:30:00|2490|2489|2489|2488|2491|2490|2487|2486|10083
1598366100000|2020-08-25 14:35:00|2490|2489|2492|2491|2493|2492|2489|2488|7004
1598366400000|2020-08-25 14:40:00|2491|2490|2491|2489|2494|2493|2491|2489|11257
1598366700000|2020-08-25 14:45:00|2490|2488|2491|2490|2493|2491|2489|2488|14773
1598367000000|2020-08-25 14:50:00|2490|2489|2491|2489|2491|2490|2489|2488|5852
1598367300000|2020-08-25 14:55:00|2490|2488|2492|2490|2492|2491|2489|2488|11170
1598367600000|2020-08-25 15:00:00|2491|2489|2491|2490|2493|2491|2489|2488|16388
1598367900000|2020-08-25 15:05:00|2492|2491|2493|2492|2495|2494|2491|2490|15268
1598368200000|2020-08-25 15:10:00|2492|2491|2491|2490|2493|2492|2491|2490|10922
1598368500000|2020-08-25 15:15:00|2492|2491|2495|2494|2496|2495|2492|2491|13372
1598368800000|2020-08-25 15:20:00|2496|2495|2498|2497|2499|2498|2496|2495|17964
1598369100000|2020-08-25 15:25:00|2497|2496|2498|2496|2499|2498|2496|2495|15578
1598425200000|2020-08-26 07:00:00|2480|2472|2493|2485|2503|2490|2480|2470|20376
1598425500000|2020-08-26 07:05:00|2492|2484|2495|2489|2510|2503|2488|2481|16323
1598425800000|2020-08-26 07:10:00|2496|2490|2503|2499|2511|2507|2495|2490|8716
1598426100000|2020-08-26 07:15:00|2502|2498|2515|2510|2515|2510|2498|2494|3366
1598426400000|2020-08-26 07:20:00|2514|2511|2511|2508|2514|2513|2509|2504|9990
1598426700000|2020-08-26 07:25:00|2510|2507|2515|2513|2515|2514|2508|2506|10053
1598427000000|2020-08-26 07:30:00|2513|2512|2513|2511|2518|2516|2513|2511|11158
1598427300000|2020-08-26 07:35:00|2514|2512|2517|2514|2517|2516|2513|2511|6518
1598427600000|2020-08-26 07:40:00|2518|2515|2519|2517|2520|2518|2517|2515|2819
1598427900000|2020-08-26 07:45:00|2520|2518|2515|2513|2520|2519|2515|2513|6505
1598428200000|2020-08-26 07:50:00|2514|2514|2514|2512|2515|2514|2510|2508|6399
1598428500000|2020-08-26 07:55:00|2513|2511|2509|2507|2515|2513|2507|2504|3223
1598428800000|2020-08-26 08:00:00|2510|2508|2504|2501|2511|2509|2502|2499|5776
1598429100000|2020-08-26 08:05:00|2503|2500|2502|2500|2507|2505|2502|2498|4361
1598429400000|2020-08-26 08:10:00|2501|2499|2501|2498|2503|2502|2498|2496|16579
1598429700000|2020-08-26 08:15:00|2500|2497|2498|2496|2500|2498|2497|2495|3245
1598430000000|2020-08-26 08:20:00|2499|2497|2495|2492|2503|2500|2493|2492|6540
1598430300000|2020-08-26 08:25:00|2494|2493|2492|2489|2495|2493|2492|2489|5013
1598430600000|2020-08-26 08:30:00|2491|2490|2490|2488|2492|2491|2490|2487|17879
1598430900000|2020-08-26 08:35:00|2491|2489|2497|2496|2497|2496|2489|2488|3139
1598431200000|2020-08-26 08:40:00|2496|2495|2499|2497|2502|2500|2496|2494|7565
1598431500000|2020-08-26 08:45:00|2498|2496|2497|2496|2500|2498|2496|2493|4520
1598431800000|2020-08-26 08:50:00|2498|2495|2502|2500|2502|2501|2497|2494|3851
1598432100000|2020-08-26 08:55:00|2501|2501|2501|2499|2502|2501|2500|2499|2432
1598432400000|2020-08-26 09:00:00|2500|2500|2498|2497|2502|2501|2498|2496|7635
1598432700000|2020-08-26 09:05:00|2497|2496|2498|2497|2500|2499|2496|2494|4444
1598433000000|2020-08-26 09:10:00|2497|2496|2495|2493|2497|2496|2494|2492|7273
1598433300000|2020-08-26 09:15:00|2496|2494|2497|2495|2499|2498|2496|2494|285486
1598433600000|2020-08-26 09:20:00|2498|2496|2501|2499|2503|2501|2498|2496|8987
1598433900000|2020-08-26 09:25:00|2500|2498|2499|2498|2502|2501|2499|2497|4847
1598434200000|2020-08-26 09:30:00|2500|2497|2498|2496|2500|2497|2496|2494|2238
1598434500000|2020-08-26 09:35:00|2497|2495|2498|2496|2498|2496|2496|2495|80977
1598434800000|2020-08-26 09:40:00|2499|2497|2499|2497|2500|2499|2498|2497|3884
1598435100000|2020-08-26 09:45:00|2500|2498|2499|2498|2500|2498|2499|2497|3650
1598435400000|2020-08-26 09:50:00|2498|2497|2498|2497|2499|2498|2497|2496|6296
1598435700000|2020-08-26 09:55:00|2499|2496|2500|2497|2500|2499|2497|2496|4660
1598436000000|2020-08-26 10:00:00|2499|2498|2500|2499|2501|2500|2499|2497|3972
1598436300000|2020-08-26 10:05:00|2501|2500|2500|2499|2502|2501|2499|2498|13852
1598436600000|2020-08-26 10:10:00|2499|2498|2500|2499|2501|2499|2499|2498|3515
1598436900000|2020-08-26 10:15:00|2499|2498|2496|2495|2499|2498|2495|2494|4894
1598437200000|2020-08-26 10:20:00|2495|2494|2494|2493|2496|2495|2493|2491|4967
1598437500000|2020-08-26 10:25:00|2495|2494|2493|2491|2496|2495|2492|2491|31787
1598437800000|2020-08-26 10:30:00|2494|2492|2497|2495|2497|2496|2494|2492|4001
1598438100000|2020-08-26 10:35:00|2496|2494|2497|2496|2497|2496|2495|2493|2100
1598438400000|2020-08-26 10:40:00|2498|2497|2497|2495|2498|2497|2496|2495|3034
1598438700000|2020-08-26 10:45:00|2498|2496|2496|2493|2499|2497|2495|2493|7352
1598439000000|2020-08-26 10:50:00|2495|2494|2494|2492|2496|2494|2494|2492|3453
1598439300000|2020-08-26 10:55:00|2495|2493|2495|2494|2498|2497|2495|2493|7569
1598439600000|2020-08-26 11:00:00|2496|2493|2495|2493|2499|2496|2494|2492|6732
1598439900000|2020-08-26 11:05:00|2496|2494|2498|2496|2498|2496|2494|2493|6703
1598440200000|2020-08-26 11:10:00|2497|2495|2496|2495|2497|2495|2495|2493|4965
1598440500000|2020-08-26 11:15:00|2497|2497|2496|2494|2499|2498|2495|2494|10713
1598440800000|2020-08-26 11:20:00|2497|2495|2496|2494|2497|2496|2494|2491|11398
1598441100000|2020-08-26 11:25:00|2495|2493|2494|2493|2496|2495|2494|2492|4163
1598441400000|2020-08-26 11:30:00|2495|2494|2494|2493|2495|2494|2492|2491|16271
1598441700000|2020-08-26 11:35:00|2495|2494|2496|2494|2496|2494|2494|2493|6068
1598442000000|2020-08-26 11:40:00|2495|2495|2495|2493|2497|2495|2494|2493|4393
1598442300000|2020-08-26 11:45:00|2496|2494|2496|2494|2496|2495|2495|2493|3880
1598442600000|2020-08-26 11:50:00|2495|2493|2494|2493|2496|2494|2493|2492|2803
1598442900000|2020-08-26 11:55:00|2493|2492|2492|2490|2494|2492|2491|2490|1466
1598443200000|2020-08-26 12:00:00|2491|2491|2494|2493|2494|2493|2491|2490|2335
1598443500000|2020-08-26 12:05:00|2493|2492|2494|2493|2494|2493|2492|2491|4492
1598443800000|2020-08-26 12:10:00|2495|2494|2495|2494|2496|2495|2494|2493|23918
1598444100000|2020-08-26 12:15:00|2494|2493|2496|2495|2496|2495|2494|2493|11411
1598444400000|2020-08-26 12:20:00|2497|2496|2499|2498|2501|2500|2497|2496|5242
1598444700000|2020-08-26 12:25:00|2500|2499|2501|2499|2501|2500|2499|2499|2423
1598445000000|2020-08-26 12:30:00|2500|2500|2500|2499|2500|2500|2499|2498|22298
1598445300000|2020-08-26 12:35:00|2499|2498|2500|2499|2501|2500|2499|2498|5008
1598445600000|2020-08-26 12:40:00|2501|2500|2501|2500|2501|2500|2500|2499|2093
1598445900000|2020-08-26 12:45:00|2502|2501|2502|2501|2505|2504|2501|2500|11153
1598446200000|2020-08-26 12:50:00|2503|2502|2503|2502|2504|2502|2502|2501|3806
1598446500000|2020-08-26 12:55:00|2504|2501|2499|2498|2504|2501|2499|2497|4657
1598446800000|2020-08-26 13:00:00|2500|2497|2499|2497|2500|2498|2498|2497|3001
1598447100000|2020-08-26 13:05:00|2498|2496|2499|2498|2501|2500|2496|2495|22944
1598447400000|2020-08-26 13:10:00|2498|2497|2500|2499|2500|2499|2498|2497|9149
1598447700000|2020-08-26 13:15:00|2501|2500|2500|2498|2501|2500|2499|2498|15945
1598448000000|2020-08-26 13:20:00|2499|2499|2499|2498|2500|2499|2499|2498|3416
1598448300000|2020-08-26 13:25:00|2498|2497|2497|2496|2499|2498|2497|2496|6662
1598448600000|2020-08-26 13:30:00|2496|2495|2490|2488|2496|2496|2487|2485|17115
1598448900000|2020-08-26 13:35:00|2489|2489|2489|2488|2493|2492|2489|2488|14057
1598449200000|2020-08-26 13:40:00|2490|2489|2491|2489|2493|2492|2489|2488|17639
1598449500000|2020-08-26 13:45:00|2492|2490|2496|2495|2497|2496|2490|2489|15995
1598449800000|2020-08-26 13:50:00|2497|2496|2496|2495|2497|2496|2493|2492|12344
1598450100000|2020-08-26 13:55:00|2497|2496|2495|2493|2502|2501|2493|2492|44579
1598450400000|2020-08-26 14:00:00|2496|2494|2500|2498|2501|2500|2495|2493|13859
1598450700000|2020-08-26 14:05:00|2501|2500|2499|2497|2501|2500|2497|2495|4163
1598451000000|2020-08-26 14:10:00|2500|2498|2507|2505|2507|2506|2500|2498|11933
1598451300000|2020-08-26 14:15:00|2508|2506|2510|2509|2511|2510|2507|2506|9538
1598451600000|2020-08-26 14:20:00|2509|2508|2512|2511|2512|2511|2508|2507|5198
1598451900000|2020-08-26 14:25:00|2513|2512|2521|2520|2521|2520|2513|2512|5531
1598452200000|2020-08-26 14:30:00|2520|2519|2525|2523|2525|2523|2520|2519|12495
1598452500000|2020-08-26 14:35:00|2524|2524|2520|2519|2526|2525|2520|2518|12229
1598452800000|2020-08-26 14:40:00|2521|2520|2523|2522|2523|2522|2521|2520|4292
1598453100000|2020-08-26 14:45:00|2524|2523|2534|2532|2535|2533|2524|2523|6243
1598453400000|2020-08-26 14:50:00|2535|2533|2542|2540|2542|2541|2533|2532|11717
1598453700000|2020-08-26 14:55:00|2541|2539|2535|2533|2543|2542|2535|2533|20210
1598454000000|2020-08-26 15:00:00|2536|2534|2534|2532|2537|2536|2530|2529|23675
1598454300000|2020-08-26 15:05:00|2533|2531|2536|2534|2536|2535|2529|2527|10823
1598454600000|2020-08-26 15:10:00|2535|2533|2537|2536|2538|2537|2533|2532|11574
1598454900000|2020-08-26 15:15:00|2538|2537|2538|2537|2542|2541|2538|2536|18491
1598455200000|2020-08-26 15:20:00|2537|2536|2536|2535|2538|2537|2534|2533|12034
1598455500000|2020-08-26 15:25:00|2537|2536|2536|2533|2539|2538|2536|2533|19268
1598511600000|2020-08-27 07:00:00|2563|2544|2561|2556|2563|2556|2548|2540|8915
1598511900000|2020-08-27 07:05:00|2560|2557|2552|2548|2562|2560|2548|2544|26569
1598512200000|2020-08-27 07:10:00|2551|2549|2556|2554|2560|2557|2544|2542|15597
1598512500000|2020-08-27 07:15:00|2557|2555|2555|2552|2560|2558|2550|2548|11285
1598512800000|2020-08-27 07:20:00|2556|2553|2561|2557|2561|2559|2556|2553|11741
1598513100000|2020-08-27 07:25:00|2560|2556|2556|2553|2563|2561|2556|2553|8639
1598513400000|2020-08-27 07:30:00|2557|2554|2559|2558|2562|2559|2554|2551|14396
1598513700000|2020-08-27 07:35:00|2558|2557|2547|2545|2559|2558|2547|2544|6341
1598514000000|2020-08-27 07:40:00|2546|2544|2536|2532|2546|2544|2534|2531|6731
1598514300000|2020-08-27 07:45:00|2537|2533|2538|2535|2539|2538|2532|2531|9192
1598514600000|2020-08-27 07:50:00|2537|2536|2540|2538|2541|2539|2537|2536|1471
1598514900000|2020-08-27 07:55:00|2539|2537|2537|2535|2540|2538|2534|2533|4644
1598515200000|2020-08-27 08:00:00|2538|2536|2533|2530|2539|2537|2529|2527|8825
1598515500000|2020-08-27 08:05:00|2532|2531|2531|2529|2532|2531|2530|2528|2113
1598515800000|2020-08-27 08:10:00|2530|2528|2529|2526|2531|2530|2527|2525|4378
1598516100000|2020-08-27 08:15:00|2530|2527|2531|2530|2532|2530|2529|2527|6632
1598516400000|2020-08-27 08:20:00|2530|2529|2526|2524|2532|2530|2526|2524|11567
1598516700000|2020-08-27 08:25:00|2525|2523|2521|2520|2525|2524|2521|2520|2466
1598517000000|2020-08-27 08:30:00|2522|2521|2524|2522|2525|2523|2520|2517|77669
1598517300000|2020-08-27 08:35:00|2523|2521|2524|2522|2524|2522|2522|2521|2143
1598517600000|2020-08-27 08:40:00|2523|2521|2523|2522|2525|2524|2521|2520|3370
1598517900000|2020-08-27 08:45:00|2522|2521|2531|2529|2531|2530|2522|2521|5705
1598518200000|2020-08-27 08:50:00|2530|2528|2535|2534|2535|2534|2529|2527|8247
1598518500000|2020-08-27 08:55:00|2534|2533|2535|2533|2535|2533|2532|2531|3496
1598518800000|2020-08-27 09:00:00|2534|2532|2536|2535|2539|2538|2533|2532|9854
1598519100000|2020-08-27 09:05:00|2535|2534|2540|2539|2541|2540|2535|2534|11528
1598519400000|2020-08-27 09:10:00|2539|2538|2535|2534|2539|2538|2535|2534|8230
1598519700000|2020-08-27 09:15:00|2536|2535|2532|2531|2536|2535|2532|2531|5644
1598520000000|2020-08-27 09:20:00|2533|2532|2533|2532|2538|2536|2532|2531|10024
1598520300000|2020-08-27 09:25:00|2532|2531|2528|2526|2532|2531|2527|2526|2937
1598520600000|2020-08-27 09:30:00|2527|2527|2527|2526|2528|2527|2526|2525|3096
1598520900000|2020-08-27 09:35:00|2528|2527|2531|2530|2533|2532|2527|2527|8861
1598521200000|2020-08-27 09:40:00|2530|2529|2534|2533|2534|2533|2529|2528|5340
1598521500000|2020-08-27 09:45:00|2535|2534|2534|2532|2535|2534|2532|2531|3640
1598521800000|2020-08-27 09:50:00|2533|2531|2535|2534|2536|2535|2532|2531|5783
1598522100000|2020-08-27 09:55:00|2536|2535|2535|2534|2536|2535|2535|2534|4357
1598522400000|2020-08-27 10:00:00|2534|2533|2540|2539|2540|2539|2534|2533|9106
1598522700000|2020-08-27 10:05:00|2541|2540|2538|2537|2541|2540|2538|2537|5946
1598523000000|2020-08-27 10:10:00|2537|2536|2537|2535|2538|2537|2536|2535|3513
1598523300000|2020-08-27 10:15:00|2536|2536|2534|2532|2537|2536|2533|2532|1662
1598523600000|2020-08-27 10:20:00|2533|2530|2533|2532|2535|2533|2532|2530|45590
1598523900000|2020-08-27 10:25:00|2532|2531|2532|2531|2533|2532|2532|2531|51178
1598524200000|2020-08-27 10:30:00|2531|2530|2534|2533|2534|2533|2531|2530|5365
1598524500000|2020-08-27 10:35:00|2535|2534|2538|2536|2538|2536|2535|2534|1170
1598524800000|2020-08-27 10:40:00|2539|2537|2540|2538|2540|2539|2538|2537|6803
1598525100000|2020-08-27 10:45:00|2539|2537|2539|2537|2540|2539|2538|2537|10882
1598525400000|2020-08-27 10:50:00|2538|2538|2543|2542|2543|2542|2538|2538|12700
1598525700000|2020-08-27 10:55:00|2544|2543|2543|2542|2547|2545|2542|2541|4499
1598526000000|2020-08-27 11:00:00|2545|2543|2546|2545|2546|2545|2543|2541|6209
1598526300000|2020-08-27 11:05:00|2547|2546|2550|2549|2550|2549|2546|2544|6089
1598526600000|2020-08-27 11:10:00|2551|2550|2554|2553|2558|2556|2549|2548|20008
1598526900000|2020-08-27 11:15:00|2555|2554|2556|2555|2558|2557|2555|2553|16727
1598527200000|2020-08-27 11:20:00|2555|2554|2557|2556|2558|2556|2555|2554|5819
1598527500000|2020-08-27 11:25:00|2556|2555|2555|2554|2559|2558|2554|2553|7895
1598527800000|2020-08-27 11:30:00|2556|2555|2556|2555|2557|2556|2555|2554|4221
1598528100000|2020-08-27 11:35:00|2555|2554|2557|2555|2560|2559|2552|2551|22037
1598528400000|2020-08-27 11:40:00|2558|2556|2559|2558|2561|2559|2558|2555|103971
1598528700000|2020-08-27 11:45:00|2558|2557|2556|2555|2558|2558|2556|2555|3185
1598529000000|2020-08-27 11:50:00|2557|2556|2559|2558|2560|2559|2557|2556|5738
1598529300000|2020-08-27 11:55:00|2558|2557|2561|2559|2561|2559|2557|2556|2983
1598529600000|2020-08-27 12:00:00|2560|2560|2560|2559|2563|2562|2559|2557|8793
1598529900000|2020-08-27 12:05:00|2559|2558|2557|2556|2560|2559|2556|2555|4017
1598530200000|2020-08-27 12:10:00|2558|2557|2558|2557|2559|2558|2558|2556|3980
1598530500000|2020-08-27 12:15:00|2557|2556|2561|2559|2561|2560|2555|2554|6505
1598530800000|2020-08-27 12:20:00|2562|2560|2563|2562|2564|2563|2562|2560|2627
1598531100000|2020-08-27 12:25:00|2562|2561|2558|2556|2562|2561|2557|2556|5124
1598531400000|2020-08-27 12:30:00|2557|2557|2557|2556|2559|2558|2557|2556|3599
1598531700000|2020-08-27 12:35:00|2558|2557|2556|2554|2558|2557|2555|2554|4794
1598532000000|2020-08-27 12:40:00|2557|2555|2554|2553|2559|2558|2554|2553|8767
1598532300000|2020-08-27 12:45:00|2555|2554|2558|2557|2558|2557|2555|2554|102926
1598532600000|2020-08-27 12:50:00|2557|2556|2559|2558|2559|2558|2557|2556|4225
1598532900000|2020-08-27 12:55:00|2558|2557|2559|2557|2559|2558|2558|2556|8292
1598533200000|2020-08-27 13:00:00|2560|2558|2561|2560|2561|2560|2560|2558|15332
1598533500000|2020-08-27 13:05:00|2560|2559|2567|2566|2568|2566|2560|2558|18752
1598533800000|2020-08-27 13:10:00|2566|2565|2565|2564|2567|2566|2565|2564|3620
1598534100000|2020-08-27 13:15:00|2566|2565|2565|2564|2567|2566|2564|2563|6176
1598534400000|2020-08-27 13:20:00|2566|2565|2571|2570|2573|2572|2565|2564|21456
1598534700000|2020-08-27 13:25:00|2572|2571|2578|2576|2578|2576|2572|2571|10038
1598535000000|2020-08-27 13:30:00|2577|2577|2566|2564|2578|2577|2566|2564|47072
1598535300000|2020-08-27 13:35:00|2565|2565|2563|2562|2568|2566|2562|2561|49524
1598535600000|2020-08-27 13:40:00|2562|2561|2558|2557|2566|2564|2558|2556|33745
1598535900000|2020-08-27 13:45:00|2557|2556|2546|2544|2558|2557|2545|2542|20619
1598536200000|2020-08-27 13:50:00|2547|2545|2533|2531|2547|2546|2531|2529|31565
1598536500000|2020-08-27 13:55:00|2534|2532|2539|2537|2539|2538|2534|2531|12916
1598536800000|2020-08-27 14:00:00|2538|2538|2532|2531|2540|2538|2531|2529|21051
1598537100000|2020-08-27 14:05:00|2531|2530|2526|2524|2531|2530|2519|2516|28314
1598537400000|2020-08-27 14:10:00|2525|2523|2522|2521|2525|2523|2519|2517|9632
1598537700000|2020-08-27 14:15:00|2521|2520|2518|2516|2523|2522|2514|2511|52586
1598538000000|2020-08-27 14:20:00|2519|2517|2518|2516|2519|2517|2514|2512|6068
1598538300000|2020-08-27 14:25:00|2519|2517|2525|2523|2526|2523|2517|2516|22854
1598538600000|2020-08-27 14:30:00|2523|2522|2536|2535|2536|2535|2523|2522|13878
1598538900000|2020-08-27 14:35:00|2535|2534|2540|2539|2541|2540|2532|2531|32977
1598539200000|2020-08-27 14:40:00|2539|2538|2541|2540|2541|2540|2538|2536|10898
1598539500000|2020-08-27 14:45:00|2540|2539|2541|2540|2541|2540|2537|2536|9959
1598539800000|2020-08-27 14:50:00|2540|2539|2539|2537|2541|2540|2538|2537|13535
1598540100000|2020-08-27 14:55:00|2538|2536|2532|2531|2540|2539|2532|2530|10611
1598540400000|2020-08-27 15:00:00|2533|2530|2535|2534|2539|2537|2533|2530|48806
1598540700000|2020-08-27 15:05:00|2534|2533|2535|2533|2537|2536|2533|2532|16865
1598541000000|2020-08-27 15:10:00|2534|2532|2530|2529|2535|2534|2530|2529|12430
1598541300000|2020-08-27 15:15:00|2531|2530|2526|2525|2531|2530|2526|2524|11889
1598541600000|2020-08-27 15:20:00|2525|2524|2527|2526|2528|2527|2524|2523|40129
1598541900000|2020-08-27 15:25:00|2526|2525|2528|2527|2528|2527|2526|2525|126698
1598598000000|2020-08-28 07:00:00|2531|2516|2505|2502|2531|2524|2505|2500|17456
1598598300000|2020-08-28 07:05:00|2508|2503|2517|2515|2531|2526|2505|2503|17134
1598598600000|2020-08-28 07:10:00|2516|2512|2520|2518|2522|2521|2504|2501|19060
1598598900000|2020-08-28 07:15:00|2519|2517|2491|2490|2519|2517|2491|2490|14235
1598599200000|2020-08-28 07:20:00|2492|2491|2496|2495|2498|2497|2490|2489|17531
1598599500000|2020-08-28 07:25:00|2495|2494|2492|2491|2496|2495|2491|2489|23713
1598599800000|2020-08-28 07:30:00|2491|2490|2483|2481|2492|2491|2471|2466|82184
1598600100000|2020-08-28 07:35:00|2482|2480|2475|2472|2488|2486|2475|2472|18840
1598600400000|2020-08-28 07:40:00|2474|2471|2482|2480|2485|2482|2473|2470|74935
1598600700000|2020-08-28 07:45:00|2481|2479|2475|2473|2484|2481|2474|2473|9071
1598601000000|2020-08-28 07:50:00|2474|2472|2469|2468|2474|2472|2466|2464|13928
1598601300000|2020-08-28 07:55:00|2468|2467|2469|2466|2471|2469|2466|2465|16844
1598601600000|2020-08-28 08:00:00|2468|2465|2468|2466|2470|2467|2461|2459|19753
1598601900000|2020-08-28 08:05:00|2467|2467|2474|2472|2474|2472|2467|2465|6587
1598602200000|2020-08-28 08:10:00|2473|2471|2479|2477|2481|2478|2472|2471|7799
1598602500000|2020-08-28 08:15:00|2478|2476|2479|2477|2480|2478|2474|2472|9046
1598602800000|2020-08-28 08:20:00|2480|2478|2487|2485|2489|2486|2480|2478|5385
1598603100000|2020-08-28 08:25:00|2486|2484|2494|2492|2494|2492|2486|2484|6702
1598603400000|2020-08-28 08:30:00|2493|2491|2494|2492|2495|2493|2491|2489|13439
1598603700000|2020-08-28 08:35:00|2493|2493|2491|2488|2495|2494|2489|2488|5234
1598604000000|2020-08-28 08:40:00|2489|2487|2479|2478|2489|2487|2479|2476|4001
1598604300000|2020-08-28 08:45:00|2480|2479|2477|2476|2490|2487|2476|2475|24491
1598604600000|2020-08-28 08:50:00|2476|2475|2478|2477|2479|2477|2476|2475|4617
1598604900000|2020-08-28 08:55:00|2479|2478|2479|2478|2481|2479|2479|2478|5520
1598605200000|2020-08-28 09:00:00|2480|2479|2478|2477|2481|2480|2476|2475|10871
1598605500000|2020-08-28 09:05:00|2479|2478|2468|2467|2480|2478|2468|2467|7957
1598605800000|2020-08-28 09:10:00|2467|2466|2468|2467|2468|2467|2464|2463|10419
1598606100000|2020-08-28 09:15:00|2467|2466|2461|2459|2468|2466|2460|2459|12778
1598606400000|2020-08-28 09:20:00|2462|2460|2460|2458|2463|2462|2460|2458|7307
1598606700000|2020-08-28 09:25:00|2459|2459|2458|2456|2459|2459|2457|2455|4467
1598607000000|2020-08-28 09:30:00|2457|2457|2459|2457|2462|2461|2457|2457|7358
1598607300000|2020-08-28 09:35:00|2458|2458|2461|2459|2461|2459|2458|2456|9169
1598607600000|2020-08-28 09:40:00|2462|2460|2470|2469|2470|2469|2462|2460|20902
1598607900000|2020-08-28 09:45:00|2471|2470|2469|2468|2473|2472|2466|2465|21930
1598608200000|2020-08-28 09:50:00|2470|2467|2470|2469|2470|2469|2468|2467|3179
1598608500000|2020-08-28 09:55:00|2471|2470|2471|2470|2475|2474|2470|2469|7314
1598608800000|2020-08-28 10:00:00|2472|2471|2471|2469|2473|2472|2470|2469|4837
1598609100000|2020-08-28 10:05:00|2470|2468|2465|2464|2470|2468|2464|2463|6202
1598609400000|2020-08-28 10:10:00|2464|2463|2464|2463|2465|2464|2464|2463|778
1598609700000|2020-08-28 10:15:00|2465|2464|2464|2462|2465|2464|2464|2462|1647
1598610000000|2020-08-28 10:20:00|2463|2461|2462|2461|2463|2462|2460|2458|4670
1598610300000|2020-08-28 10:25:00|2463|2462|2467|2465|2467|2466|2463|2462|3227
1598610600000|2020-08-28 10:30:00|2468|2466|2474|2472|2475|2474|2468|2466|7981
1598610900000|2020-08-28 10:35:00|2475|2473|2476|2474|2476|2474|2474|2473|2163
1598611200000|2020-08-28 10:40:00|2475|2473|2474|2473|2475|2473|2473|2472|2385
1598611500000|2020-08-28 10:45:00|2473|2472|2471|2469|2474|2473|2471|2469|2677
1598611800000|2020-08-28 10:50:00|2470|2468|2473|2471|2474|2473|2468|2466|8355
1598612100000|2020-08-28 10:55:00|2472|2470|2469|2467|2472|2470|2469|2467|3415
1598612400000|2020-08-28 11:00:00|2474|2468|2471|2469|2474|2471|2468|2466|5382
1598612700000|2020-08-28 11:05:00|2470|2468|2468|2467|2470|2468|2467|2466|4119
1598613000000|2020-08-28 11:10:00|2469|2468|2466|2464|2469|2468|2463|2462|12345
1598613300000|2020-08-28 11:15:00|2467|2465|2466|2464|2467|2465|2464|2463|4867
1598613600000|2020-08-28 11:20:00|2465|2465|2466|2465|2467|2466|2465|2463|5429
1598613900000|2020-08-28 11:25:00|2467|2466|2468|2466|2470|2469|2466|2463|11059
1598614200000|2020-08-28 11:30:00|2469|2467|2466|2465|2469|2468|2464|2463|6041
1598614500000|2020-08-28 11:35:00|2465|2464|2466|2465|2466|2465|2464|2463|14885
1598614800000|2020-08-28 11:40:00|2465|2464|2466|2465|2467|2466|2465|2464|2805
1598615100000|2020-08-28 11:45:00|2467|2466|2469|2467|2469|2467|2466|2466|2727
1598615400000|2020-08-28 11:50:00|2470|2468|2470|2468|2475|2473|2470|2468|8603
1598615700000|2020-08-28 11:55:00|2469|2467|2474|2472|2475|2474|2469|2467|5679
1598616000000|2020-08-28 12:00:00|2473|2473|2475|2474|2475|2474|2473|2472|3620
1598616300000|2020-08-28 12:05:00|2474|2473|2482|2481|2482|2481|2474|2473|4699
1598616600000|2020-08-28 12:10:00|2483|2482|2492|2490|2493|2492|2483|2481|7935
1598616900000|2020-08-28 12:15:00|2493|2491|2494|2492|2496|2493|2492|2491|1624
1598617200000|2020-08-28 12:20:00|2493|2491|2493|2491|2494|2493|2489|2487|4384
1598617500000|2020-08-28 12:25:00|2492|2490|2486|2483|2492|2490|2486|2483|5240
1598617800000|2020-08-28 12:30:00|2487|2484|2494|2492|2494|2493|2487|2484|3921
1598618100000|2020-08-28 12:35:00|2495|2493|2492|2490|2495|2494|2491|2490|1929
1598618400000|2020-08-28 12:40:00|2491|2489|2493|2491|2495|2492|2490|2489|3950
1598618700000|2020-08-28 12:45:00|2494|2492|2495|2493|2495|2493|2493|2491|4736
1598619000000|2020-08-28 12:50:00|2496|2494|2498|2496|2498|2497|2494|2493|3265
1598619300000|2020-08-28 12:55:00|2499|2497|2498|2497|2499|2498|2498|2496|101987
1598619600000|2020-08-28 13:00:00|2497|2496|2499|2498|2501|2499|2495|2494|10579
1598619900000|2020-08-28 13:05:00|2500|2499|2505|2503|2505|2503|2499|2497|110056
1598620200000|2020-08-28 13:10:00|2506|2504|2507|2505|2508|2505|2504|2503|4766
1598620500000|2020-08-28 13:15:00|2508|2506|2508|2505|2510|2509|2507|2505|40070
1598620800000|2020-08-28 13:20:00|2507|2504|2505|2503|2507|2505|2505|2502|8710
1598621100000|2020-08-28 13:25:00|2504|2502|2502|2501|2504|2502|2500|2498|37077
1598621400000|2020-08-28 13:30:00|2501|2500|2497|2494|2502|2500|2495|2494|3987
1598621700000|2020-08-28 13:35:00|2498|2495|2497|2496|2502|2501|2497|2494|9391
1598622000000|2020-08-28 13:40:00|2496|2494|2490|2488|2497|2496|2490|2488|7661
1598622300000|2020-08-28 13:45:00|2489|2489|2488|2486|2492|2491|2487|2485|6501
1598622600000|2020-08-28 13:50:00|2487|2485|2490|2488|2492|2489|2482|2479|41829
1598622900000|2020-08-28 13:55:00|2489|2487|2484|2482|2490|2488|2483|2481|22845
1598623200000|2020-08-28 14:00:00|2483|2483|2484|2483|2486|2484|2482|2481|7892
1598623500000|2020-08-28 14:05:00|2483|2482|2483|2481|2487|2486|2482|2481|10915
1598623800000|2020-08-28 14:10:00|2482|2480|2482|2480|2483|2481|2481|2479|6725
1598624100000|2020-08-28 14:15:00|2481|2481|2480|2479|2482|2481|2479|2478|64320
1598624400000|2020-08-28 14:20:00|2479|2478|2484|2482|2484|2483|2479|2478|4451
1598624700000|2020-08-28 14:25:00|2485|2483|2489|2488|2489|2488|2485|2483|6583
1598625000000|2020-08-28 14:30:00|2488|2487|2485|2483|2488|2487|2482|2479|5746
1598625300000|2020-08-28 14:35:00|2486|2484|2485|2484|2488|2486|2483|2481|7499
1598625600000|2020-08-28 14:40:00|2486|2485|2488|2487|2489|2487|2486|2484|4595
1598625900000|2020-08-28 14:45:00|2489|2488|2490|2488|2491|2489|2486|2485|6012
1598626200000|2020-08-28 14:50:00|2489|2489|2486|2485|2490|2489|2485|2483|4590
1598626500000|2020-08-28 14:55:00|2487|2487|2485|2484|2488|2487|2483|2481|50034
1598626800000|2020-08-28 15:00:00|2486|2485|2489|2487|2489|2488|2483|2482|7202
1598627100000|2020-08-28 15:05:00|2488|2488|2486|2485|2488|2488|2485|2484|10872
1598627400000|2020-08-28 15:10:00|2485|2484|2488|2486|2488|2487|2483|2481|33290
1598627700000|2020-08-28 15:15:00|2487|2487|2491|2489|2491|2490|2485|2484|24371
1598628000000|2020-08-28 15:20:00|2492|2490|2498|2497|2498|2497|2491|2490|32122
1598628300000|2020-08-28 15:25:00|2499|2498|2497|2495|2501|2499|2495|2494|52452
1598943600000|2020-09-01 07:00:00|2494|2489|2513|2507|2532|2521|2494|2489|35476
1598943900000|2020-09-01 07:05:00|2512|2508|2522|2518|2528|2525|2506|2503|38923
1598944200000|2020-09-01 07:10:00|2523|2519|2525|2523|2530|2528|2518|2515|33549
1598944500000|2020-09-01 07:15:00|2526|2522|2520|2517|2531|2530|2518|2515|50130
1598944800000|2020-09-01 07:20:00|2519|2516|2511|2507|2522|2521|2511|2507|22102
1598945100000|2020-09-01 07:25:00|2510|2508|2499|2496|2510|2509|2497|2495|23145
1598945400000|2020-09-01 07:30:00|2498|2497|2496|2495|2505|2503|2496|2494|15835
1598945700000|2020-09-01 07:35:00|2495|2494|2495|2492|2497|2496|2489|2488|29054
1598946000000|2020-09-01 07:40:00|2494|2493|2495|2494|2498|2497|2492|2491|27587
1598946300000|2020-09-01 07:45:00|2496|2495|2489|2487|2498|2497|2488|2487|10947
1598946600000|2020-09-01 07:50:00|2490|2488|2481|2479|2490|2488|2480|2478|27094
1598946900000|2020-09-01 07:55:00|2482|2480|2481|2480|2485|2483|2481|2479|7818
1598947200000|2020-09-01 08:00:00|2482|2479|2482|2481|2485|2483|2478|2477|13480
1598947500000|2020-09-01 08:05:00|2483|2482|2483|2482|2485|2484|2480|2478|11978
1598947800000|2020-09-01 08:10:00|2482|2481|2483|2482|2486|2485|2481|2479|6789
1598948100000|2020-09-01 08:15:00|2482|2481|2489|2487|2491|2490|2481|2480|7222
1598948400000|2020-09-01 08:20:00|2488|2488|2496|2494|2497|2495|2488|2486|23557
1598948700000|2020-09-01 08:25:00|2495|2495|2501|2498|2502|2501|2495|2494|6245
1598949000000|2020-09-01 08:30:00|2500|2497|2510|2507|2511|2509|2494|2493|13238
1598949300000|2020-09-01 08:35:00|2509|2506|2516|2513|2517|2513|2508|2506|3892
1598949600000|2020-09-01 08:40:00|2517|2514|2520|2518|2521|2519|2509|2508|12896
1598949900000|2020-09-01 08:45:00|2519|2517|2524|2523|2525|2523|2519|2517|5135
1598950200000|2020-09-01 08:50:00|2525|2522|2517|2515|2525|2523|2516|2513|21744
1598950500000|2020-09-01 08:55:00|2516|2516|2523|2521|2525|2524|2516|2516|8064
1598950800000|2020-09-01 09:00:00|2524|2522|2518|2516|2524|2523|2516|2514|31442
1598951100000|2020-09-01 09:05:00|2519|2517|2514|2511|2521|2520|2513|2510|16895
1598951400000|2020-09-01 09:10:00|2513|2512|2523|2521|2524|2522|2513|2512|7754
1598951700000|2020-09-01 09:15:00|2524|2522|2529|2527|2529|2527|2521|2520|16157
1598952000000|2020-09-01 09:20:00|2530|2528|2534|2532|2536|2533|2527|2526|7660
1598952300000|2020-09-01 09:25:00|2535|2533|2538|2536|2541|2538|2535|2532|5701
1598952600000|2020-09-01 09:30:00|2539|2537|2528|2526|2539|2537|2526|2525|18338
1598952900000|2020-09-01 09:35:00|2529|2527|2527|2525|2533|2530|2525|2524|12010
1598953200000|2020-09-01 09:40:00|2526|2526|2525|2524|2528|2526|2525|2524|6178
1598953500000|2020-09-01 09:45:00|2524|2523|2517|2516|2525|2524|2513|2511|10636
1598953800000|2020-09-01 09:50:00|2516|2515|2517|2515|2517|2515|2514|2513|4339
1598954100000|2020-09-01 09:55:00|2518|2516|2511|2510|2520|2519|2511|2510|6725
1598954400000|2020-09-01 10:00:00|2512|2509|2505|2503|2514|2512|2505|2503|7762
1598954700000|2020-09-01 10:05:00|2504|2502|2507|2505|2509|2507|2503|2502|12237
1598955000000|2020-09-01 10:10:00|2508|2506|2508|2507|2511|2510|2506|2503|110693
1598955300000|2020-09-01 10:15:00|2509|2508|2516|2514|2516|2514|2508|2506|6603
1598955600000|2020-09-01 10:20:00|2515|2513|2510|2508|2515|2513|2509|2506|6679
1598955900000|2020-09-01 10:25:00|2509|2509|2514|2512|2515|2513|2509|2508|6577
1598956200000|2020-09-01 10:30:00|2513|2511|2514|2513|2514|2513|2510|2509|5587
1598956500000|2020-09-01 10:35:00|2515|2514|2519|2518|2521|2518|2515|2513|2925
1598956800000|2020-09-01 10:40:00|2518|2517|2515|2514|2520|2518|2514|2513|11796
1598957100000|2020-09-01 10:45:00|2516|2515|2514|2513|2516|2515|2514|2513|3866
1598957400000|2020-09-01 10:50:00|2513|2512|2506|2505|2514|2512|2501|2500|17693
1598957700000|2020-09-01 10:55:00|2505|2504|2515|2514|2515|2514|2503|2502|3458
1598958000000|2020-09-01 11:00:00|2517|2511|2512|2510|2517|2515|2512|2510|95701
1598958300000|2020-09-01 11:05:00|2513|2511|2515|2514|2515|2514|2511|2510|2540
1598958600000|2020-09-01 11:10:00|2516|2515|2513|2512|2519|2518|2513|2512|6139
1598958900000|2020-09-01 11:15:00|2514|2513|2519|2517|2519|2517|2513|2511|7577
1598959200000|2020-09-01 11:20:00|2518|2518|2515|2514|2519|2518|2515|2514|2522
1598959500000|2020-09-01 11:25:00|2516|2515|2513|2511|2517|2516|2513|2511|4261
1598959800000|2020-09-01 11:30:00|2512|2512|2512|2511|2513|2512|2511|2510|3891
1598960100000|2020-09-01 11:35:00|2513|2510|2512|2510|2513|2510|2509|2507|2961
1598960400000|2020-09-01 11:40:00|2511|2509|2507|2506|2511|2510|2505|2503|40730
1598960700000|2020-09-01 11:45:00|2506|2505|2507|2506|2508|2507|2505|2503|2618
1598961000000|2020-09-01 11:50:00|2506|2505|2507|2506|2507|2506|2506|2504|2813
1598961300000|2020-09-01 11:55:00|2508|2507|2507|2506|2509|2508|2507|2505|10470
1598961600000|2020-09-01 12:00:00|2506|2505|2509|2507|2509|2508|2505|2504|3096
1598961900000|2020-09-01 12:05:00|2510|2508|2513|2511|2513|2512|2509|2507|3813
1598962200000|2020-09-01 12:10:00|2514|2512|2511|2509|2516|2515|2509|2508|28924
1598962500000|2020-09-01 12:15:00|2510|2508|2503|2502|2510|2508|2503|2501|5553
1598962800000|2020-09-01 12:20:00|2502|2501|2507|2506|2509|2508|2502|2501|5141
1598963100000|2020-09-01 12:25:00|2506|2505|2512|2510|2512|2510|2506|2505|2982
1598963400000|2020-09-01 12:30:00|2513|2511|2512|2511|2513|2512|2511|2510|3598
1598963700000|2020-09-01 12:35:00|2513|2512|2504|2503|2514|2512|2502|2501|25898
1598964000000|2020-09-01 12:40:00|2503|2502|2495|2493|2504|2502|2494|2493|6050
1598964300000|2020-09-01 12:45:00|2496|2494|2496|2494|2502|2500|2493|2491|8028
1598964600000|2020-09-01 12:50:00|2495|2493|2487|2485|2496|2494|2485|2483|10937
1598964900000|2020-09-01 12:55:00|2486|2486|2485|2484|2488|2486|2483|2482|9149
1598965200000|2020-09-01 13:00:00|2484|2483|2467|2464|2485|2483|2465|2463|15422
1598965500000|2020-09-01 13:05:00|2468|2465|2455|2451|2468|2466|2454|2451|18646
1598965800000|2020-09-01 13:10:00|2454|2450|2452|2449|2455|2453|2450|2447|12418
1598966100000|2020-09-01 13:15:00|2451|2448|2452|2450|2453|2452|2447|2444|12551
1598966400000|2020-09-01 13:20:00|2451|2449|2456|2455|2458|2456|2445|2442|49680
1598966700000|2020-09-01 13:25:00|2457|2456|2464|2463|2465|2464|2457|2456|29160
1598967000000|2020-09-01 13:30:00|2465|2464|2465|2463|2468|2467|2460|2459|16987
1598967300000|2020-09-01 13:35:00|2464|2462|2465|2464|2474|2472|2464|2461|15608
1598967600000|2020-09-01 13:40:00|2464|2463|2468|2466|2469|2467|2458|2456|20025
1598967900000|2020-09-01 13:45:00|2469|2467|2468|2466|2474|2473|2466|2465|20467
1598968200000|2020-09-01 13:50:00|2467|2467|2480|2478|2481|2478|2467|2465|14843
1598968500000|2020-09-01 13:55:00|2479|2477|2476|2474|2479|2477|2471|2470|15899
1598968800000|2020-09-01 14:00:00|2477|2475|2474|2473|2480|2479|2473|2471|12585
1598969100000|2020-09-01 14:05:00|2473|2472|2472|2471|2476|2474|2470|2469|12848
1598969400000|2020-09-01 14:10:00|2471|2470|2473|2472|2476|2473|2469|2468|14932
1598969700000|2020-09-01 14:15:00|2474|2473|2484|2482|2485|2482|2472|2471|17555
1598970000000|2020-09-01 14:20:00|2483|2481|2493|2491|2495|2493|2481|2478|114233
1598970300000|2020-09-01 14:25:00|2494|2492|2502|2501|2504|2502|2494|2492|85759
1598970600000|2020-09-01 14:30:00|2503|2502|2500|2499|2505|2503|2499|2498|19060
1598970900000|2020-09-01 14:35:00|2499|2498|2495|2494|2503|2500|2494|2492|11333
1598971200000|2020-09-01 14:40:00|2496|2495|2494|2492|2499|2497|2492|2491|13390
1598971500000|2020-09-01 14:45:00|2493|2493|2495|2493|2498|2497|2493|2491|14387
1598971800000|2020-09-01 14:50:00|2494|2492|2493|2492|2498|2497|2493|2492|15745
1598972100000|2020-09-01 14:55:00|2494|2493|2497|2496|2500|2499|2494|2493|19959
1598972400000|2020-09-01 15:00:00|2496|2495|2491|2489|2496|2495|2485|2483|17112
1598972700000|2020-09-01 15:05:00|2490|2490|2490|2489|2491|2490|2487|2485|16761
1598973000000|2020-09-01 15:10:00|2489|2488|2491|2490|2492|2490|2487|2485|22431
1598973300000|2020-09-01 15:15:00|2490|2489|2492|2491|2493|2492|2487|2486|17567
1598973600000|2020-09-01 15:20:00|2491|2490|2491|2490|2493|2491|2489|2488|18547
1598973900000|2020-09-01 15:25:00|2490|2489|2498|2495|2498|2495|2489|2488|26696
1598943600000|2020-09-01 07:00:00|2494|2489|2513|2507|2532|2521|2494|2489|35476
1598943900000|2020-09-01 07:05:00|2512|2508|2522|2518|2528|2525|2506|2503|38923
1598944200000|2020-09-01 07:10:00|2523|2519|2525|2523|2530|2528|2518|2515|33549
1598944500000|2020-09-01 07:15:00|2526|2522|2520|2517|2531|2530|2518|2515|50130
1598944800000|2020-09-01 07:20:00|2519|2516|2511|2507|2522|2521|2511|2507|22102
1598945100000|2020-09-01 07:25:00|2510|2508|2499|2496|2510|2509|2497|2495|23145
1598945400000|2020-09-01 07:30:00|2498|2497|2496|2495|2505|2503|2496|2494|15835
1598945700000|2020-09-01 07:35:00|2495|2494|2495|2492|2497|2496|2489|2488|29054
1598946000000|2020-09-01 07:40:00|2494|2493|2495|2494|2498|2497|2492|2491|27587
1598946300000|2020-09-01 07:45:00|2496|2495|2489|2487|2498|2497|2488|2487|10947
1598946600000|2020-09-01 07:50:00|2490|2488|2481|2479|2490|2488|2480|2478|27094
1598946900000|2020-09-01 07:55:00|2482|2480|2481|2480|2485|2483|2481|2479|7818
1598947200000|2020-09-01 08:00:00|2482|2479|2482|2481|2485|2483|2478|2477|13480
1598947500000|2020-09-01 08:05:00|2483|2482|2483|2482|2485|2484|2480|2478|11978
1598947800000|2020-09-01 08:10:00|2482|2481|2483|2482|2486|2485|2481|2479|6789
1598948100000|2020-09-01 08:15:00|2482|2481|2489|2487|2491|2490|2481|2480|7222
1598948400000|2020-09-01 08:20:00|2488|2488|2496|2494|2497|2495|2488|2486|23557
1598948700000|2020-09-01 08:25:00|2495|2495|2501|2498|2502|2501|2495|2494|6245
1598949000000|2020-09-01 08:30:00|2500|2497|2510|2507|2511|2509|2494|2493|13238
1598949300000|2020-09-01 08:35:00|2509|2506|2516|2513|2517|2513|2508|2506|3892
1598949600000|2020-09-01 08:40:00|2517|2514|2520|2518|2521|2519|2509|2508|12896
1598949900000|2020-09-01 08:45:00|2519|2517|2524|2523|2525|2523|2519|2517|5135
1598950200000|2020-09-01 08:50:00|2525|2522|2517|2515|2525|2523|2516|2513|21744
1598950500000|2020-09-01 08:55:00|2516|2516|2523|2521|2525|2524|2516|2516|8064
1598950800000|2020-09-01 09:00:00|2524|2522|2518|2516|2524|2523|2516|2514|31442
1598951100000|2020-09-01 09:05:00|2519|2517|2514|2511|2521|2520|2513|2510|16895
1598951400000|2020-09-01 09:10:00|2513|2512|2523|2521|2524|2522|2513|2512|7754
1598951700000|2020-09-01 09:15:00|2524|2522|2529|2527|2529|2527|2521|2520|16157
1598952000000|2020-09-01 09:20:00|2530|2528|2534|2532|2536|2533|2527|2526|7660
1598952300000|2020-09-01 09:25:00|2535|2533|2538|2536|2541|2538|2535|2532|5701
1598952600000|2020-09-01 09:30:00|2539|2537|2528|2526|2539|2537|2526|2525|18338
1598952900000|2020-09-01 09:35:00|2529|2527|2527|2525|2533|2530|2525|2524|12010
1598953200000|2020-09-01 09:40:00|2526|2526|2525|2524|2528|2526|2525|2524|6178
1598953500000|2020-09-01 09:45:00|2524|2523|2517|2516|2525|2524|2513|2511|10636
1598953800000|2020-09-01 09:50:00|2516|2515|2517|2515|2517|2515|2514|2513|4339
1598954100000|2020-09-01 09:55:00|2518|2516|2511|2510|2520|2519|2511|2510|6725
1598954400000|2020-09-01 10:00:00|2512|2509|2505|2503|2514|2512|2505|2503|7762
1598954700000|2020-09-01 10:05:00|2504|2502|2507|2505|2509|2507|2503|2502|12237
1598955000000|2020-09-01 10:10:00|2508|2506|2508|2507|2511|2510|2506|2503|110693
1598955300000|2020-09-01 10:15:00|2509|2508|2516|2514|2516|2514|2508|2506|6603
1598955600000|2020-09-01 10:20:00|2515|2513|2510|2508|2515|2513|2509|2506|6679
1598955900000|2020-09-01 10:25:00|2509|2509|2514|2512|2515|2513|2509|2508|6577
1598956200000|2020-09-01 10:30:00|2513|2511|2514|2513|2514|2513|2510|2509|5587
1598956500000|2020-09-01 10:35:00|2515|2514|2519|2518|2521|2518|2515|2513|2925
1598956800000|2020-09-01 10:40:00|2518|2517|2515|2514|2520|2518|2514|2513|11796
1598957100000|2020-09-01 10:45:00|2516|2515|2514|2513|2516|2515|2514|2513|3866
1598957400000|2020-09-01 10:50:00|2513|2512|2506|2505|2514|2512|2501|2500|17693
1598957700000|2020-09-01 10:55:00|2505|2504|2515|2514|2515|2514|2503|2502|3458
1598958000000|2020-09-01 11:00:00|2517|2511|2512|2510|2517|2515|2512|2510|95701
1598958300000|2020-09-01 11:05:00|2513|2511|2515|2514|2515|2514|2511|2510|2540
1598958600000|2020-09-01 11:10:00|2516|2515|2513|2512|2519|2518|2513|2512|6139
1598958900000|2020-09-01 11:15:00|2514|2513|2519|2517|2519|2517|2513|2511|7577
1598959200000|2020-09-01 11:20:00|2518|2518|2515|2514|2519|2518|2515|2514|2522
1598959500000|2020-09-01 11:25:00|2516|2515|2513|2511|2517|2516|2513|2511|4261
1598959800000|2020-09-01 11:30:00|2512|2512|2512|2511|2513|2512|2511|2510|3891
1598960100000|2020-09-01 11:35:00|2513|2510|2512|2510|2513|2510|2509|2507|2961
1598960400000|2020-09-01 11:40:00|2511|2509|2507|2506|2511|2510|2505|2503|40730
1598960700000|2020-09-01 11:45:00|2506|2505|2507|2506|2508|2507|2505|2503|2618
1598961000000|2020-09-01 11:50:00|2506|2505|2507|2506|2507|2506|2506|2504|2813
1598961300000|2020-09-01 11:55:00|2508|2507|2507|2506|2509|2508|2507|2505|10470
1598961600000|2020-09-01 12:00:00|2506|2505|2509|2507|2509|2508|2505|2504|3096
1598961900000|2020-09-01 12:05:00|2510|2508|2513|2511|2513|2512|2509|2507|3813
1598962200000|2020-09-01 12:10:00|2514|2512|2511|2509|2516|2515|2509|2508|28924
1598962500000|2020-09-01 12:15:00|2510|2508|2503|2502|2510|2508|2503|2501|5553
1598962800000|2020-09-01 12:20:00|2502|2501|2507|2506|2509|2508|2502|2501|5141
1598963100000|2020-09-01 12:25:00|2506|2505|2512|2510|2512|2510|2506|2505|2982
1598963400000|2020-09-01 12:30:00|2513|2511|2512|2511|2513|2512|2511|2510|3598
1598963700000|2020-09-01 12:35:00|2513|2512|2504|2503|2514|2512|2502|2501|25898
1598964000000|2020-09-01 12:40:00|2503|2502|2495|2493|2504|2502|2494|2493|6050
1598964300000|2020-09-01 12:45:00|2496|2494|2496|2494|2502|2500|2493|2491|8028
1598964600000|2020-09-01 12:50:00|2495|2493|2487|2485|2496|2494|2485|2483|10937
1598964900000|2020-09-01 12:55:00|2486|2486|2485|2484|2488|2486|2483|2482|9149
1598965200000|2020-09-01 13:00:00|2484|2483|2467|2464|2485|2483|2465|2463|15422
1598965500000|2020-09-01 13:05:00|2468|2465|2455|2451|2468|2466|2454|2451|18646
1598965800000|2020-09-01 13:10:00|2454|2450|2452|2449|2455|2453|2450|2447|12418
1598966100000|2020-09-01 13:15:00|2451|2448|2452|2450|2453|2452|2447|2444|12551
1598966400000|2020-09-01 13:20:00|2451|2449|2456|2455|2458|2456|2445|2442|49680
1598966700000|2020-09-01 13:25:00|2457|2456|2464|2463|2465|2464|2457|2456|29160
1598967000000|2020-09-01 13:30:00|2465|2464|2465|2463|2468|2467|2460|2459|16987
1598967300000|2020-09-01 13:35:00|2464|2462|2465|2464|2474|2472|2464|2461|15608
1598967600000|2020-09-01 13:40:00|2464|2463|2468|2466|2469|2467|2458|2456|20025
1598967900000|2020-09-01 13:45:00|2469|2467|2468|2466|2474|2473|2466|2465|20467
1598968200000|2020-09-01 13:50:00|2467|2467|2480|2478|2481|2478|2467|2465|14843
1598968500000|2020-09-01 13:55:00|2479|2477|2476|2474|2479|2477|2471|2470|15899
1598968800000|2020-09-01 14:00:00|2477|2475|2474|2473|2480|2479|2473|2471|12585
1598969100000|2020-09-01 14:05:00|2473|2472|2472|2471|2476|2474|2470|2469|12848
1598969400000|2020-09-01 14:10:00|2471|2470|2473|2472|2476|2473|2469|2468|14932
1598969700000|2020-09-01 14:15:00|2474|2473|2484|2482|2485|2482|2472|2471|17555
1598970000000|2020-09-01 14:20:00|2483|2481|2493|2491|2495|2493|2481|2478|114233
1598970300000|2020-09-01 14:25:00|2494|2492|2502|2501|2504|2502|2494|2492|85759
1598970600000|2020-09-01 14:30:00|2503|2502|2500|2499|2505|2503|2499|2498|19060
1598970900000|2020-09-01 14:35:00|2499|2498|2495|2494|2503|2500|2494|2492|11333
1598971200000|2020-09-01 14:40:00|2496|2495|2494|2492|2499|2497|2492|2491|13390
1598971500000|2020-09-01 14:45:00|2493|2493|2495|2493|2498|2497|2493|2491|14387
1598971800000|2020-09-01 14:50:00|2494|2492|2493|2492|2498|2497|2493|2492|15745
1598972100000|2020-09-01 14:55:00|2494|2493|2497|2496|2500|2499|2494|2493|19959
1598972400000|2020-09-01 15:00:00|2496|2495|2491|2489|2496|2495|2485|2483|17112
1598972700000|2020-09-01 15:05:00|2490|2490|2490|2489|2491|2490|2487|2485|16761
1598973000000|2020-09-01 15:10:00|2489|2488|2491|2490|2492|2490|2487|2485|22431
1598973300000|2020-09-01 15:15:00|2490|2489|2492|2491|2493|2492|2487|2486|17567
1598973600000|2020-09-01 15:20:00|2491|2490|2491|2490|2493|2491|2489|2488|18547
1598973900000|2020-09-01 15:25:00|2490|2489|2498|2495|2498|2495|2489|2488|26696
1599030000000|2020-09-02 07:00:00|2528|2522|2533|2527|2538|2528|2527|2522|3566
1599030300000|2020-09-02 07:05:00|2532|2528|2550|2547|2554|2549|2531|2526|20006
1599030600000|2020-09-02 07:10:00|2549|2546|2557|2554|2564|2561|2549|2544|15146
1599030900000|2020-09-02 07:15:00|2559|2555|2567|2565|2568|2566|2559|2555|19748
1599031200000|2020-09-02 07:20:00|2568|2564|2573|2570|2578|2575|2565|2562|14191
1599031500000|2020-09-02 07:25:00|2572|2571|2578|2575|2579|2576|2565|2563|18385
1599031800000|2020-09-02 07:30:00|2579|2576|2576|2572|2583|2582|2571|2570|21754
1599032100000|2020-09-02 07:35:00|2577|2573|2567|2564|2579|2577|2567|2563|8067
1599032400000|2020-09-02 07:40:00|2568|2565|2570|2567|2571|2570|2565|2563|10446
1599032700000|2020-09-02 07:45:00|2569|2568|2570|2567|2571|2568|2567|2564|4111
1599033000000|2020-09-02 07:50:00|2571|2568|2568|2565|2576|2573|2566|2563|11909
1599033300000|2020-09-02 07:55:00|2567|2566|2564|2561|2570|2567|2563|2561|7652
1599033600000|2020-09-02 08:00:00|2565|2562|2556|2553|2565|2563|2556|2553|7582
1599033900000|2020-09-02 08:05:00|2557|2554|2559|2556|2562|2560|2556|2553|6181
1599034200000|2020-09-02 08:10:00|2558|2557|2558|2556|2560|2558|2557|2554|6948
1599034500000|2020-09-02 08:15:00|2557|2557|2558|2556|2560|2558|2557|2555|3772
1599034800000|2020-09-02 08:20:00|2559|2557|2555|2553|2559|2557|2553|2551|4670
1599035100000|2020-09-02 08:25:00|2554|2552|2552|2550|2555|2553|2551|2549|3348
1599035400000|2020-09-02 08:30:00|2553|2551|2553|2551|2555|2552|2552|2551|4176
1599035700000|2020-09-02 08:35:00|2552|2550|2546|2544|2552|2550|2546|2544|4536
1599036000000|2020-09-02 08:40:00|2545|2543|2548|2545|2549|2547|2543|2540|14668
1599036300000|2020-09-02 08:45:00|2547|2546|2547|2545|2553|2551|2547|2545|13326
1599036600000|2020-09-02 08:50:00|2548|2546|2551|2549|2556|2554|2548|2545|14951
1599036900000|2020-09-02 08:55:00|2550|2550|2550|2548|2552|2550|2548|2547|6250
1599037200000|2020-09-02 09:00:00|2549|2549|2551|2549|2556|2554|2549|2549|3081
1599037500000|2020-09-02 09:05:00|2552|2550|2558|2556|2560|2558|2551|2550|5780
1599037800000|2020-09-02 09:10:00|2557|2557|2555|2553|2558|2557|2554|2553|5141
1599038100000|2020-09-02 09:15:00|2556|2554|2554|2552|2558|2557|2553|2552|7471
1599038400000|2020-09-02 09:20:00|2555|2553|2543|2541|2555|2553|2542|2541|8292
1599038700000|2020-09-02 09:25:00|2542|2540|2542|2541|2547|2545|2541|2539|4838
1599039000000|2020-09-02 09:30:00|2543|2540|2534|2532|2543|2541|2532|2530|6533
1599039300000|2020-09-02 09:35:00|2533|2531|2536|2534|2536|2534|2532|2531|3034
1599039600000|2020-09-02 09:40:00|2535|2535|2533|2531|2536|2535|2532|2531|3418
1599039900000|2020-09-02 09:45:00|2534|2532|2539|2538|2539|2538|2533|2531|3747
1599040200000|2020-09-02 09:50:00|2540|2539|2543|2540|2545|2542|2540|2539|1875
1599040500000|2020-09-02 09:55:00|2542|2541|2540|2538|2542|2542|2538|2537|13353
1599040800000|2020-09-02 10:00:00|2539|2539|2538|2537|2540|2539|2537|2536|5579
1599041100000|2020-09-02 10:05:00|2539|2538|2548|2546|2550|2548|2537|2536|6229
1599041400000|2020-09-02 10:10:00|2549|2547|2542|2540|2549|2547|2539|2538|14420
1599041700000|2020-09-02 10:15:00|2541|2541|2544|2542|2545|2543|2541|2540|2609
1599042000000|2020-09-02 10:20:00|2545|2543|2545|2543|2545|2544|2542|2540|4855
1599042300000|2020-09-02 10:25:00|2544|2544|2547|2545|2547|2546|2543|2542|3663
1599042600000|2020-09-02 10:30:00|2546|2546|2544|2543|2546|2546|2543|2542|1950
1599042900000|2020-09-02 10:35:00|2545|2544|2545|2544|2546|2545|2544|2543|3946
1599043200000|2020-09-02 10:40:00|2544|2543|2543|2541|2544|2543|2542|2541|3232
1599043500000|2020-09-02 10:45:00|2544|2542|2544|2542|2545|2544|2543|2541|3331
1599043800000|2020-09-02 10:50:00|2543|2543|2535|2533|2544|2543|2535|2533|4137
1599044100000|2020-09-02 10:55:00|2534|2532|2537|2535|2539|2537|2534|2532|6812
1599044400000|2020-09-02 11:00:00|2541|2536|2544|2541|2544|2542|2534|2530|4726
1599044700000|2020-09-02 11:05:00|2543|2540|2543|2542|2546|2544|2542|2538|4821
1599045000000|2020-09-02 11:10:00|2544|2541|2534|2533|2544|2541|2533|2531|1952
1599045300000|2020-09-02 11:15:00|2533|2532|2532|2531|2534|2532|2530|2528|6215
1599045600000|2020-09-02 11:20:00|2533|2532|2537|2536|2539|2538|2533|2532|4565
1599045900000|2020-09-02 11:25:00|2538|2537|2539|2538|2543|2541|2538|2537|2419
1599046200000|2020-09-02 11:30:00|2540|2539|2543|2540|2545|2543|2539|2538|5434
1599046500000|2020-09-02 11:35:00|2542|2541|2541|2540|2542|2541|2540|2539|2313
1599046800000|2020-09-02 11:40:00|2542|2541|2541|2540|2542|2541|2539|2538|5214
1599047100000|2020-09-02 11:45:00|2540|2539|2537|2536|2540|2539|2536|2534|3129
1599047400000|2020-09-02 11:50:00|2536|2535|2537|2535|2537|2535|2534|2532|6076
1599047700000|2020-09-02 11:55:00|2538|2536|2537|2535|2541|2539|2537|2535|2910
1599048000000|2020-09-02 12:00:00|2536|2534|2539|2537|2540|2538|2535|2534|2076
1599048300000|2020-09-02 12:05:00|2538|2536|2541|2539|2541|2539|2537|2536|1411
1599048600000|2020-09-02 12:10:00|2540|2538|2540|2538|2541|2540|2538|2537|3946
1599048900000|2020-09-02 12:15:00|2539|2537|2540|2539|2543|2541|2537|2536|3868
1599049200000|2020-09-02 12:20:00|2541|2540|2545|2542|2545|2542|2541|2540|1495
1599049500000|2020-09-02 12:25:00|2544|2541|2540|2539|2544|2541|2539|2537|698
1599049800000|2020-09-02 12:30:00|2541|2540|2543|2542|2544|2542|2541|2539|3981
1599050100000|2020-09-02 12:35:00|2544|2541|2542|2540|2544|2542|2542|2540|2943
1599050400000|2020-09-02 12:40:00|2543|2541|2541|2540|2544|2543|2541|2539|6263
1599050700000|2020-09-02 12:45:00|2542|2539|2538|2537|2542|2540|2538|2536|4482
1599051000000|2020-09-02 12:50:00|2539|2538|2541|2539|2541|2540|2538|2537|3684
1599051300000|2020-09-02 12:55:00|2542|2540|2541|2540|2543|2542|2541|2540|2538
1599051600000|2020-09-02 13:00:00|2542|2541|2543|2541|2543|2542|2540|2539|2114
1599051900000|2020-09-02 13:05:00|2542|2540|2547|2545|2548|2545|2540|2539|2347
1599052200000|2020-09-02 13:10:00|2546|2544|2543|2541|2546|2544|2542|2540|1854
1599052500000|2020-09-02 13:15:00|2542|2540|2535|2534|2542|2540|2535|2534|98576
1599052800000|2020-09-02 13:20:00|2534|2533|2537|2535|2538|2536|2534|2533|4744
1599053100000|2020-09-02 13:25:00|2536|2536|2536|2534|2539|2537|2534|2533|5274
1599053400000|2020-09-02 13:30:00|2537|2535|2540|2539|2542|2540|2537|2535|18818
1599053700000|2020-09-02 13:35:00|2541|2540|2543|2542|2547|2545|2540|2538|6287
1599054000000|2020-09-02 13:40:00|2544|2543|2545|2544|2545|2544|2542|2540|53972
1599054300000|2020-09-02 13:45:00|2546|2545|2544|2543|2547|2546|2543|2542|7986
1599054600000|2020-09-02 13:50:00|2545|2544|2542|2541|2545|2544|2541|2539|6970
1599054900000|2020-09-02 13:55:00|2543|2542|2534|2532|2544|2542|2532|2530|18573
1599055200000|2020-09-02 14:00:00|2533|2531|2530|2527|2534|2532|2526|2524|55218
1599055500000|2020-09-02 14:05:00|2531|2528|2520|2517|2532|2530|2518|2517|5941
1599055800000|2020-09-02 14:10:00|2518|2518|2532|2529|2534|2532|2518|2517|157717
1599056100000|2020-09-02 14:15:00|2533|2530|2534|2531|2536|2534|2531|2529|6096
1599056400000|2020-09-02 14:20:00|2533|2530|2534|2532|2534|2533|2531|2529|6142
1599056700000|2020-09-02 14:25:00|2533|2531|2531|2529|2534|2532|2528|2526|7146
1599057000000|2020-09-02 14:30:00|2530|2528|2530|2528|2530|2529|2526|2524|5328
1599057300000|2020-09-02 14:35:00|2529|2529|2524|2522|2529|2529|2522|2520|4151
1599057600000|2020-09-02 14:40:00|2523|2521|2523|2521|2523|2522|2519|2518|8705
1599057900000|2020-09-02 14:45:00|2522|2522|2524|2522|2524|2523|2518|2517|8216
1599058200000|2020-09-02 14:50:00|2523|2521|2524|2523|2528|2526|2522|2521|6288
1599058500000|2020-09-02 14:55:00|2523|2522|2519|2518|2523|2523|2518|2517|12194
1599058800000|2020-09-02 15:00:00|2518|2517|2520|2518|2523|2521|2517|2516|12594
1599059100000|2020-09-02 15:05:00|2519|2519|2520|2519|2520|2519|2517|2516|11065
1599059400000|2020-09-02 15:10:00|2521|2518|2523|2522|2525|2523|2520|2518|7461
1599059700000|2020-09-02 15:15:00|2522|2521|2526|2525|2527|2526|2521|2520|13797
1599060000000|2020-09-02 15:20:00|2525|2524|2526|2525|2529|2528|2524|2523|22052
1599060300000|2020-09-02 15:25:00|2527|2526|2532|2529|2532|2530|2526|2524|23499
1599116400000|2020-09-03 07:00:00|2525|2517|2544|2538|2550|2538|2516|2511|12838
1599116700000|2020-09-03 07:05:00|2543|2537|2523|2519|2543|2537|2519|2516|17955
1599117000000|2020-09-03 07:10:00|2521|2517|2520|2517|2521|2518|2509|2507|224679
1599117300000|2020-09-03 07:15:00|2519|2516|2509|2508|2519|2517|2509|2507|6756
1599117600000|2020-09-03 07:20:00|2510|2509|2507|2505|2512|2510|2505|2503|84457
1599117900000|2020-09-03 07:25:00|2506|2504|2497|2496|2506|2504|2489|2487|17159
1599118200000|2020-09-03 07:30:00|2496|2495|2491|2489|2496|2495|2485|2484|58394
1599118500000|2020-09-03 07:35:00|2492|2490|2487|2485|2496|2495|2485|2483|27179
1599118800000|2020-09-03 07:40:00|2488|2486|2482|2481|2493|2492|2480|2479|19576
1599119100000|2020-09-03 07:45:00|2481|2480|2479|2478|2482|2481|2477|2475|121129
1599119400000|2020-09-03 07:50:00|2480|2479|2472|2471|2481|2480|2470|2469|23577
1599119700000|2020-09-03 07:55:00|2473|2472|2468|2465|2478|2475|2467|2465|11079
1599120000000|2020-09-03 08:00:00|2469|2466|2474|2472|2475|2472|2467|2465|14981
1599120300000|2020-09-03 08:05:00|2473|2471|2471|2470|2477|2475|2470|2469|17608
1599120600000|2020-09-03 08:10:00|2472|2471|2475|2473|2477|2475|2472|2471|11076
1599120900000|2020-09-03 08:15:00|2474|2472|2484|2482|2484|2482|2473|2472|9629
1599121200000|2020-09-03 08:20:00|2485|2481|2484|2481|2485|2483|2479|2477|5503
1599121500000|2020-09-03 08:25:00|2483|2482|2486|2483|2486|2484|2482|2481|7196
1599121800000|2020-09-03 08:30:00|2485|2484|2482|2480|2487|2486|2481|2479|13488
1599122100000|2020-09-03 08:35:00|2481|2479|2480|2478|2481|2480|2477|2475|8160
1599122400000|2020-09-03 08:40:00|2479|2477|2482|2480|2484|2483|2478|2477|9045
1599122700000|2020-09-03 08:45:00|2483|2481|2486|2485|2487|2485|2483|2481|10928
1599123000000|2020-09-03 08:50:00|2487|2486|2483|2481|2487|2486|2482|2481|4013
1599123300000|2020-09-03 08:55:00|2482|2482|2480|2478|2483|2482|2479|2478|5267
1599123600000|2020-09-03 09:00:00|2479|2477|2479|2478|2480|2478|2477|2475|60362
1599123900000|2020-09-03 09:05:00|2480|2479|2483|2481|2484|2482|2479|2478|11173
1599124200000|2020-09-03 09:10:00|2482|2482|2484|2483|2484|2483|2482|2481|1753
1599124500000|2020-09-03 09:15:00|2485|2484|2486|2485|2487|2486|2484|2484|3962
1599124800000|2020-09-03 09:20:00|2485|2484|2489|2488|2489|2488|2485|2484|4655
1599125100000|2020-09-03 09:25:00|2490|2489|2489|2488|2492|2490|2489|2488|8210
1599125400000|2020-09-03 09:30:00|2488|2487|2490|2489|2490|2489|2488|2487|1955
1599125700000|2020-09-03 09:35:00|2489|2488|2486|2484|2490|2489|2486|2484|5496
1599126000000|2020-09-03 09:40:00|2487|2485|2485|2484|2487|2486|2485|2484|2607
1599126300000|2020-09-03 09:45:00|2484|2483|2483|2482|2486|2485|2483|2482|5837
1599126600000|2020-09-03 09:50:00|2482|2481|2486|2485|2486|2485|2480|2479|4567
1599126900000|2020-09-03 09:55:00|2487|2486|2486|2485|2490|2488|2486|2484|5235
1599127200000|2020-09-03 10:00:00|2487|2486|2488|2486|2489|2488|2487|2486|4315
1599127500000|2020-09-03 10:05:00|2489|2487|2490|2489|2491|2490|2489|2487|29806
1599127800000|2020-09-03 10:10:00|2489|2488|2489|2488|2489|2488|2487|2486|2636
1599128100000|2020-09-03 10:15:00|2490|2489|2490|2488|2490|2489|2487|2486|5780
1599128400000|2020-09-03 10:20:00|2489|2487|2487|2485|2489|2487|2486|2484|4709
1599128700000|2020-09-03 10:25:00|2486|2486|2481|2479|2487|2486|2480|2479|10578
1599129000000|2020-09-03 10:30:00|2482|2480|2477|2476|2482|2481|2477|2475|1686
1599129300000|2020-09-03 10:35:00|2478|2477|2472|2471|2479|2477|2472|2471|6164
1599129600000|2020-09-03 10:40:00|2473|2472|2475|2474|2476|2474|2471|2469|8290
1599129900000|2020-09-03 10:45:00|2476|2473|2474|2473|2476|2473|2472|2471|3585
1599130200000|2020-09-03 10:50:00|2475|2474|2472|2470|2475|2474|2469|2468|18085
1599130500000|2020-09-03 10:55:00|2473|2471|2474|2472|2475|2474|2470|2469|8414
1599130800000|2020-09-03 11:00:00|2473|2471|2479|2478|2480|2478|2471|2469|4783
1599131100000|2020-09-03 11:05:00|2478|2477|2481|2480|2482|2480|2478|2477|4280
1599131400000|2020-09-03 11:10:00|2482|2479|2471|2470|2482|2480|2471|2470|18951
1599131700000|2020-09-03 11:15:00|2472|2471|2467|2466|2474|2471|2467|2466|5331
1599132000000|2020-09-03 11:20:00|2466|2465|2463|2462|2466|2466|2462|2461|3653
1599132300000|2020-09-03 11:25:00|2462|2461|2455|2454|2463|2462|2455|2453|7272
1599132600000|2020-09-03 11:30:00|2454|2453|2451|2449|2455|2453|2450|2448|7312
1599132900000|2020-09-03 11:35:00|2450|2448|2448|2447|2450|2448|2448|2446|1815
1599133200000|2020-09-03 11:40:00|2449|2448|2452|2451|2452|2451|2446|2445|18872
1599133500000|2020-09-03 11:45:00|2451|2450|2457|2455|2458|2457|2450|2448|10042
1599133800000|2020-09-03 11:50:00|2456|2454|2455|2454|2457|2454|2452|2451|17602
1599134100000|2020-09-03 11:55:00|2456|2453|2456|2455|2457|2456|2455|2453|2047
1599134400000|2020-09-03 12:00:00|2457|2456|2451|2450|2457|2456|2451|2450|2859
1599134700000|2020-09-03 12:05:00|2450|2449|2451|2450|2452|2450|2450|2448|26989
1599135000000|2020-09-03 12:10:00|2450|2449|2450|2449|2452|2451|2450|2449|30226
1599135300000|2020-09-03 12:15:00|2451|2450|2451|2449|2454|2453|2449|2448|21805
1599135600000|2020-09-03 12:20:00|2450|2448|2451|2449|2452|2451|2448|2446|11015
1599135900000|2020-09-03 12:25:00|2452|2450|2452|2450|2455|2452|2449|2448|9418
1599136200000|2020-09-03 12:30:00|2451|2449|2453|2451|2453|2451|2450|2448|7860
1599136500000|2020-09-03 12:35:00|2452|2452|2456|2454|2456|2455|2451|2450|6278
1599136800000|2020-09-03 12:40:00|2457|2455|2461|2459|2461|2459|2457|2455|8815
1599137100000|2020-09-03 12:45:00|2462|2460|2459|2458|2463|2460|2459|2457|6955
1599137400000|2020-09-03 12:50:00|2460|2459|2451|2450|2460|2459|2451|2449|18252
1599137700000|2020-09-03 12:55:00|2452|2449|2452|2451|2453|2452|2450|2449|9528
1599138000000|2020-09-03 13:00:00|2451|2450|2450|2449|2452|2451|2449|2448|9509
1599138300000|2020-09-03 13:05:00|2451|2450|2451|2450|2452|2451|2449|2448|10019
1599138600000|2020-09-03 13:10:00|2452|2449|2455|2453|2455|2454|2450|2449|22302
1599138900000|2020-09-03 13:15:00|2456|2454|2462|2460|2464|2462|2456|2453|13838
1599139200000|2020-09-03 13:20:00|2461|2459|2464|2463|2468|2466|2459|2458|7713
1599139500000|2020-09-03 13:25:00|2465|2464|2462|2461|2465|2464|2462|2461|5212
1599139800000|2020-09-03 13:30:00|2461|2459|2450|2449|2461|2460|2449|2448|17523
1599140100000|2020-09-03 13:35:00|2449|2448|2449|2448|2451|2449|2444|2443|22966
1599140400000|2020-09-03 13:40:00|2450|2449|2441|2439|2451|2449|2440|2439|17142
1599140700000|2020-09-03 13:45:00|2440|2440|2449|2448|2450|2448|2440|2440|22793
1599141000000|2020-09-03 13:50:00|2450|2449|2445|2444|2453|2452|2444|2443|16807
1599141300000|2020-09-03 13:55:00|2446|2445|2448|2447|2453|2452|2446|2444|12710
1599141600000|2020-09-03 14:00:00|2449|2448|2452|2451|2453|2452|2447|2446|10329
1599141900000|2020-09-03 14:05:00|2451|2450|2456|2455|2459|2458|2450|2449|22847
1599142200000|2020-09-03 14:10:00|2457|2456|2457|2456|2458|2457|2455|2454|12251
1599142500000|2020-09-03 14:15:00|2456|2455|2447|2446|2456|2455|2447|2446|10576
1599142800000|2020-09-03 14:20:00|2446|2445|2435|2434|2446|2445|2435|2433|11257
1599143100000|2020-09-03 14:25:00|2436|2435|2430|2428|2436|2435|2428|2426|19293
1599143400000|2020-09-03 14:30:00|2429|2427|2426|2424|2431|2430|2426|2424|20595
1599143700000|2020-09-03 14:35:00|2425|2423|2420|2418|2429|2427|2419|2418|25920
1599144000000|2020-09-03 14:40:00|2419|2419|2409|2408|2422|2421|2408|2407|127615
1599144300000|2020-09-03 14:45:00|2408|2407|2402|2401|2408|2407|2402|2400|22576
1599144600000|2020-09-03 14:50:00|2403|2402|2408|2406|2409|2408|2399|2398|149105
1599144900000|2020-09-03 14:55:00|2407|2405|2407|2405|2408|2407|2401|2400|23982
1599145200000|2020-09-03 15:00:00|2408|2406|2399|2397|2411|2410|2398|2396|30320
1599145500000|2020-09-03 15:05:00|2398|2396|2394|2391|2407|2406|2387|2385|47395
1599145800000|2020-09-03 15:10:00|2393|2392|2376|2373|2393|2392|2372|2370|176002
1599146100000|2020-09-03 15:15:00|2377|2374|2351|2349|2381|2380|2351|2349|69517
1599146400000|2020-09-03 15:20:00|2352|2350|2363|2361|2364|2362|2347|2346|196231
1599146700000|2020-09-03 15:25:00|2362|2360|2354|2350|2364|2363|2354|2350|244309
1599202800000|2020-09-04 07:00:00|2349|2335|2337|2334|2360|2359|2311|2306|47703
1599203100000|2020-09-04 07:05:00|2336|2335|2367|2364|2379|2375|2335|2331|91313
1599203400000|2020-09-04 07:10:00|2368|2365|2360|2357|2373|2370|2359|2355|35120
1599203700000|2020-09-04 07:15:00|2359|2358|2371|2368|2371|2368|2352|2350|16900
1599204000000|2020-09-04 07:20:00|2370|2367|2375|2372|2377|2375|2369|2366|199465
1599204300000|2020-09-04 07:25:00|2374|2371|2371|2370|2376|2373|2366|2362|23405
1599204600000|2020-09-04 07:30:00|2372|2371|2380|2379|2382|2380|2371|2370|12643
1599204900000|2020-09-04 07:35:00|2381|2378|2375|2373|2381|2379|2374|2373|12165
1599205200000|2020-09-04 07:40:00|2376|2374|2380|2378|2380|2378|2373|2371|8738
1599205500000|2020-09-04 07:45:00|2381|2379|2380|2377|2386|2384|2378|2376|13552
1599205800000|2020-09-04 07:50:00|2379|2378|2380|2378|2381|2380|2377|2376|7413
1599206100000|2020-09-04 07:55:00|2379|2377|2372|2369|2380|2379|2370|2369|17131
1599206400000|2020-09-04 08:00:00|2373|2370|2363|2361|2374|2372|2361|2360|35247
1599206700000|2020-09-04 08:05:00|2364|2362|2369|2367|2371|2369|2357|2356|31291
1599207000000|2020-09-04 08:10:00|2368|2366|2381|2380|2381|2380|2364|2362|18723
1599207300000|2020-09-04 08:15:00|2380|2379|2378|2376|2381|2379|2375|2374|16046
1599207600000|2020-09-04 08:20:00|2377|2377|2378|2377|2380|2378|2376|2375|8994
1599207900000|2020-09-04 08:25:00|2377|2376|2385|2383|2386|2385|2377|2376|12431
1599208200000|2020-09-04 08:30:00|2384|2384|2388|2387|2391|2390|2382|2381|14580
1599208500000|2020-09-04 08:35:00|2389|2388|2394|2392|2398|2397|2389|2388|13379
1599208800000|2020-09-04 08:40:00|2393|2391|2388|2386|2394|2392|2387|2386|14220
1599209100000|2020-09-04 08:45:00|2387|2387|2390|2388|2394|2393|2384|2382|22327
1599209400000|2020-09-04 08:50:00|2389|2389|2399|2398|2400|2399|2389|2388|23333
1599209700000|2020-09-04 08:55:00|2398|2397|2404|2403|2407|2405|2398|2397|28604
1599210000000|2020-09-04 09:00:00|2403|2402|2398|2395|2408|2405|2396|2394|10646
1599210300000|2020-09-04 09:05:00|2399|2396|2397|2394|2403|2402|2395|2393|9048
1599210600000|2020-09-04 09:10:00|2396|2395|2390|2388|2399|2398|2388|2386|11323
1599210900000|2020-09-04 09:15:00|2391|2389|2394|2392|2400|2398|2391|2389|6889
1599211200000|2020-09-04 09:20:00|2393|2391|2392|2390|2394|2392|2390|2389|5124
1599211500000|2020-09-04 09:25:00|2391|2391|2389|2387|2396|2395|2387|2385|17705
1599211800000|2020-09-04 09:30:00|2388|2386|2383|2381|2389|2387|2380|2379|6977
1599212100000|2020-09-04 09:35:00|2382|2382|2382|2381|2383|2382|2381|2378|4197
1599212400000|2020-09-04 09:40:00|2383|2380|2383|2381|2383|2382|2381|2380|3975
1599212700000|2020-09-04 09:45:00|2382|2380|2383|2382|2387|2386|2382|2380|3248
1599213000000|2020-09-04 09:50:00|2382|2381|2378|2376|2384|2383|2378|2376|14555
1599213300000|2020-09-04 09:55:00|2377|2375|2368|2366|2378|2376|2368|2365|12650
1599213600000|2020-09-04 10:00:00|2367|2367|2363|2361|2368|2367|2362|2360|4352
1599213900000|2020-09-04 10:05:00|2362|2360|2360|2359|2365|2364|2359|2358|7425
1599214200000|2020-09-04 10:10:00|2361|2360|2356|2355|2365|2362|2355|2353|24939
1599214500000|2020-09-04 10:15:00|2355|2354|2364|2362|2365|2362|2353|2351|11696
1599214800000|2020-09-04 10:20:00|2363|2363|2363|2362|2365|2363|2362|2360|1333
1599215100000|2020-09-04 10:25:00|2362|2361|2358|2356|2362|2361|2357|2354|13063
1599215400000|2020-09-04 10:30:00|2357|2357|2360|2359|2365|2363|2357|2357|7742
1599215700000|2020-09-04 10:35:00|2361|2360|2355|2352|2363|2361|2355|2352|16840
1599216000000|2020-09-04 10:40:00|2356|2353|2361|2359|2363|2360|2356|2353|11941
1599216300000|2020-09-04 10:45:00|2360|2360|2360|2359|2363|2362|2360|2359|5575
1599216600000|2020-09-04 10:50:00|2359|2358|2362|2360|2362|2360|2358|2357|3895
1599216900000|2020-09-04 10:55:00|2361|2359|2357|2355|2361|2359|2356|2354|6329
1599217200000|2020-09-04 11:00:00|2356|2352|2354|2352|2356|2354|2353|2352|4586
1599217500000|2020-09-04 11:05:00|2353|2351|2349|2347|2354|2351|2348|2347|2073
1599217800000|2020-09-04 11:10:00|2348|2346|2339|2337|2348|2346|2338|2337|8276
1599218100000|2020-09-04 11:15:00|2338|2336|2333|2330|2339|2338|2330|2328|65527
1599218400000|2020-09-04 11:20:00|2332|2329|2333|2331|2335|2333|2329|2328|5845
1599218700000|2020-09-04 11:25:00|2334|2332|2336|2334|2341|2339|2332|2329|15687
1599219000000|2020-09-04 11:30:00|2337|2335|2336|2333|2339|2337|2334|2332|16250
1599219300000|2020-09-04 11:35:00|2335|2335|2334|2332|2337|2335|2332|2330|9626
1599219600000|2020-09-04 11:40:00|2333|2333|2334|2332|2335|2334|2332|2331|3046
1599219900000|2020-09-04 11:45:00|2333|2333|2338|2337|2340|2339|2332|2331|6248
1599220200000|2020-09-04 11:50:00|2337|2336|2336|2335|2340|2339|2333|2331|10710
1599220500000|2020-09-04 11:55:00|2335|2334|2334|2332|2339|2336|2328|2326|14565
1599220800000|2020-09-04 12:00:00|2335|2333|2330|2329|2337|2334|2330|2328|4555
1599221100000|2020-09-04 12:05:00|2331|2330|2327|2325|2336|2334|2327|2325|19578
1599221400000|2020-09-04 12:10:00|2326|2324|2325|2323|2327|2324|2323|2321|7244
1599221700000|2020-09-04 12:15:00|2326|2325|2329|2327|2331|2330|2325|2323|9670
1599222000000|2020-09-04 12:20:00|2328|2328|2336|2335|2336|2335|2328|2327|8763
1599222300000|2020-09-04 12:25:00|2337|2336|2332|2331|2339|2338|2332|2330|8585
1599222600000|2020-09-04 12:30:00|2334|2332|2338|2336|2344|2342|2332|2329|10222
1599222900000|2020-09-04 12:35:00|2337|2335|2337|2334|2343|2341|2334|2332|12046
1599223200000|2020-09-04 12:40:00|2335|2333|2335|2334|2339|2337|2333|2331|26163
1599223500000|2020-09-04 12:45:00|2336|2333|2336|2335|2337|2336|2335|2333|6222
1599223800000|2020-09-04 12:50:00|2337|2336|2341|2340|2342|2341|2337|2336|13337
1599224100000|2020-09-04 12:55:00|2342|2341|2336|2335|2346|2344|2336|2335|16627
1599224400000|2020-09-04 13:00:00|2337|2336|2346|2345|2348|2347|2337|2336|12875
1599224700000|2020-09-04 13:05:00|2347|2346|2343|2342|2347|2346|2342|2341|6092
1599225000000|2020-09-04 13:10:00|2342|2341|2354|2352|2354|2352|2342|2341|10850
1599225300000|2020-09-04 13:15:00|2353|2351|2351|2350|2354|2351|2349|2348|3892
1599225600000|2020-09-04 13:20:00|2352|2349|2354|2353|2355|2353|2352|2349|7358
1599225900000|2020-09-04 13:25:00|2353|2352|2349|2348|2353|2352|2348|2347|9252
1599226200000|2020-09-04 13:30:00|2348|2347|2354|2353|2355|2354|2348|2347|11384
1599226500000|2020-09-04 13:35:00|2353|2352|2347|2345|2355|2354|2346|2344|30061
1599226800000|2020-09-04 13:40:00|2349|2346|2337|2335|2349|2348|2332|2331|26256
1599227100000|2020-09-04 13:45:00|2336|2334|2340|2338|2340|2338|2332|2330|28848
1599227400000|2020-09-04 13:50:00|2339|2339|2328|2327|2341|2339|2328|2326|21453
1599227700000|2020-09-04 13:55:00|2329|2328|2322|2320|2333|2331|2320|2319|123633
1599228000000|2020-09-04 14:00:00|2321|2321|2323|2322|2326|2324|2316|2314|35305
1599228300000|2020-09-04 14:05:00|2322|2321|2319|2317|2325|2324|2312|2310|34772
1599228600000|2020-09-04 14:10:00|2318|2316|2304|2302|2318|2316|2303|2301|13814
1599228900000|2020-09-04 14:15:00|2305|2303|2293|2291|2306|2304|2293|2291|147625
1599229200000|2020-09-04 14:20:00|2292|2290|2290|2288|2293|2291|2282|2279|142067
1599229500000|2020-09-04 14:25:00|2291|2289|2274|2272|2292|2291|2273|2272|78359
1599229800000|2020-09-04 14:30:00|2273|2273|2282|2279|2285|2283|2268|2265|85183
1599230100000|2020-09-04 14:35:00|2281|2280|2288|2287|2290|2288|2275|2273|47221
1599230400000|2020-09-04 14:40:00|2289|2288|2276|2274|2291|2290|2274|2272|76964
1599230700000|2020-09-04 14:45:00|2277|2275|2302|2300|2304|2302|2276|2275|102162
1599231000000|2020-09-04 14:50:00|2301|2301|2310|2309|2312|2309|2300|2299|44526
1599231300000|2020-09-04 14:55:00|2309|2308|2311|2309|2313|2311|2302|2300|48788
1599231600000|2020-09-04 15:00:00|2312|2310|2309|2307|2318|2316|2302|2300|78293
1599231900000|2020-09-04 15:05:00|2310|2308|2302|2300|2311|2308|2298|2296|36056
1599232200000|2020-09-04 15:10:00|2301|2299|2305|2304|2306|2305|2298|2297|79729
1599232500000|2020-09-04 15:15:00|2304|2303|2307|2306|2307|2306|2299|2297|35656
1599232800000|2020-09-04 15:20:00|2308|2307|2305|2303|2310|2309|2304|2302|41182
1599233100000|2020-09-04 15:25:00|2306|2304|2305|2303|2307|2306|2298|2296|55306
1599462000000|2020-09-07 07:00:00|2330|2300|2304|2298|2330|2305|2299|2292|14196
1599462300000|2020-09-07 07:05:00|2303|2299|2308|2304|2311|2307|2303|2297|13757
1599462600000|2020-09-07 07:10:00|2307|2303|2300|2297|2308|2303|2294|2291|13109
1599462900000|2020-09-07 07:15:00|2298|2298|2289|2286|2298|2298|2284|2282|23308
1599463200000|2020-09-07 07:20:00|2290|2287|2309|2304|2310|2307|2290|2287|14314
1599463500000|2020-09-07 07:25:00|2308|2305|2305|2303|2308|2306|2302|2300|13916
1599463800000|2020-09-07 07:30:00|2306|2304|2305|2303|2316|2313|2301|2300|18795
1599464100000|2020-09-07 07:35:00|2304|2302|2306|2302|2308|2306|2301|2299|14458
1599464400000|2020-09-07 07:40:00|2305|2303|2310|2308|2312|2308|2304|2302|2734
1599464700000|2020-09-07 07:45:00|2311|2309|2317|2313|2323|2318|2311|2309|4394
1599465000000|2020-09-07 07:50:00|2316|2314|2315|2312|2316|2314|2310|2308|4456
1599465300000|2020-09-07 07:55:00|2314|2313|2307|2306|2315|2313|2307|2305|6901
1599465600000|2020-09-07 08:00:00|2308|2307|2313|2310|2315|2313|2308|2305|8945
1599465900000|2020-09-07 08:05:00|2314|2311|2309|2306|2317|2314|2309|2306|13059
1599466200000|2020-09-07 08:10:00|2308|2305|2307|2304|2311|2310|2306|2304|5019
1599466500000|2020-09-07 08:15:00|2306|2303|2305|2302|2306|2305|2302|2300|15034
1599466800000|2020-09-07 08:20:00|2306|2303|2313|2311|2313|2311|2306|2303|3941
1599467100000|2020-09-07 08:25:00|2314|2312|2316|2313|2316|2315|2309|2308|6610
1599467400000|2020-09-07 08:30:00|2315|2312|2312|2310|2316|2315|2308|2307|5975
1599467700000|2020-09-07 08:35:00|2313|2311|2317|2315|2318|2316|2312|2310|5453
1599468000000|2020-09-07 08:40:00|2316|2314|2318|2316|2321|2320|2315|2314|5960
1599468300000|2020-09-07 08:45:00|2319|2317|2330|2328|2331|2328|2317|2316|9198
1599468600000|2020-09-07 08:50:00|2331|2329|2332|2330|2339|2336|2330|2329|22636
1599468900000|2020-09-07 08:55:00|2331|2329|2331|2329|2332|2330|2329|2328|19777
1599469200000|2020-09-07 09:00:00|2330|2328|2335|2333|2335|2333|2330|2328|8832
1599469500000|2020-09-07 09:05:00|2336|2334|2336|2334|2338|2336|2333|2332|6044
1599469800000|2020-09-07 09:10:00|2335|2333|2338|2336|2338|2336|2334|2333|2220
1599470100000|2020-09-07 09:15:00|2337|2335|2340|2338|2341|2338|2336|2334|4411
1599470400000|2020-09-07 09:20:00|2339|2337|2332|2330|2339|2337|2332|2330|5481
1599470700000|2020-09-07 09:25:00|2333|2331|2330|2328|2334|2333|2329|2328|3999
1599471000000|2020-09-07 09:30:00|2329|2329|2335|2333|2336|2333|2327|2326|58047
1599471300000|2020-09-07 09:35:00|2336|2334|2338|2336|2340|2337|2336|2333|2440
1599471600000|2020-09-07 09:40:00|2337|2335|2335|2333|2337|2335|2334|2332|1808
1599471900000|2020-09-07 09:45:00|2336|2334|2338|2336|2338|2336|2333|2332|2808
1599472200000|2020-09-07 09:50:00|2337|2337|2336|2334|2337|2337|2336|2334|1293
1599472500000|2020-09-07 09:55:00|2337|2333|2337|2335|2337|2335|2334|2333|1780
1599472800000|2020-09-07 10:00:00|2336|2334|2336|2335|2336|2335|2333|2332|2884
1599473100000|2020-09-07 10:05:00|2335|2334|2344|2342|2352|2350|2335|2334|15296
1599473400000|2020-09-07 10:10:00|2343|2341|2346|2344|2346|2344|2343|2341|2725
1599473700000|2020-09-07 10:15:00|2345|2343|2346|2345|2347|2346|2343|2342|5267
1599474000000|2020-09-07 10:20:00|2347|2346|2347|2346|2349|2347|2346|2345|2647
1599474300000|2020-09-07 10:25:00|2346|2345|2345|2344|2347|2346|2345|2344|3132
1599474600000|2020-09-07 10:30:00|2346|2345|2348|2347|2349|2348|2346|2345|5987
1599474900000|2020-09-07 10:35:00|2349|2346|2346|2344|2349|2346|2345|2344|3175
1599475200000|2020-09-07 10:40:00|2347|2345|2346|2344|2347|2346|2346|2344|1856
1599475500000|2020-09-07 10:45:00|2347|2345|2346|2345|2347|2346|2346|2344|1138
1599475800000|2020-09-07 10:50:00|2347|2344|2343|2342|2347|2345|2341|2340|6134
1599476100000|2020-09-07 10:55:00|2344|2343|2348|2346|2348|2347|2343|2342|3829
1599476400000|2020-09-07 11:00:00|2351|2347|2347|2345|2351|2348|2346|2345|5423
1599476700000|2020-09-07 11:05:00|2348|2346|2357|2355|2358|2355|2348|2346|2773
1599477000000|2020-09-07 11:10:00|2358|2356|2358|2357|2359|2357|2356|2355|1653
1599477300000|2020-09-07 11:15:00|2359|2358|2364|2362|2367|2366|2359|2358|9813
1599477600000|2020-09-07 11:20:00|2363|2361|2361|2359|2366|2364|2360|2359|5148
1599477900000|2020-09-07 11:25:00|2360|2358|2354|2353|2361|2358|2353|2352|2564
1599478200000|2020-09-07 11:30:00|2353|2352|2358|2356|2358|2357|2353|2352|5864
1599478500000|2020-09-07 11:35:00|2357|2357|2353|2352|2357|2357|2353|2352|4151
1599478800000|2020-09-07 11:40:00|2354|2353|2353|2352|2355|2354|2353|2351|938
1599479100000|2020-09-07 11:45:00|2352|2351|2349|2348|2352|2351|2348|2347|3137
1599479400000|2020-09-07 11:50:00|2348|2347|2346|2345|2349|2348|2346|2344|3144
1599479700000|2020-09-07 11:55:00|2345|2344|2351|2349|2351|2349|2345|2344|2473
1599480000000|2020-09-07 12:00:00|2350|2350|2345|2343|2351|2350|2344|2343|70336
1599480300000|2020-09-07 12:05:00|2346|2344|2349|2348|2350|2348|2346|2344|4230
1599480600000|2020-09-07 12:10:00|2350|2349|2342|2341|2350|2349|2342|2341|9911
1599480900000|2020-09-07 12:15:00|2343|2342|2340|2338|2345|2344|2340|2338|3506
1599481200000|2020-09-07 12:20:00|2341|2339|2342|2340|2342|2340|2341|2339|570
1599481500000|2020-09-07 12:25:00|2341|2339|2344|2342|2344|2342|2339|2338|3806
1599481800000|2020-09-07 12:30:00|2343|2341|2344|2343|2345|2343|2341|2339|3832
1599482100000|2020-09-07 12:35:00|2343|2342|2344|2343|2344|2343|2343|2341|2286
1599482400000|2020-09-07 12:40:00|2345|2344|2341|2339|2345|2344|2340|2339|6113
1599482700000|2020-09-07 12:45:00|2340|2338|2340|2339|2342|2341|2339|2336|3481
1599483000000|2020-09-07 12:50:00|2341|2340|2337|2335|2342|2340|2337|2335|2778
1599483300000|2020-09-07 12:55:00|2338|2336|2341|2340|2342|2341|2338|2336|6662
1599483600000|2020-09-07 13:00:00|2340|2339|2340|2338|2340|2339|2336|2334|10732
1599483900000|2020-09-07 13:05:00|2341|2339|2342|2340|2343|2342|2340|2339|3392
1599484200000|2020-09-07 13:10:00|2341|2339|2348|2345|2348|2345|2340|2339|4907
1599484500000|2020-09-07 13:15:00|2347|2344|2342|2341|2347|2344|2342|2341|2319
1599484800000|2020-09-07 13:20:00|2341|2340|2342|2341|2342|2341|2341|2340|1842
1599485100000|2020-09-07 13:25:00|2343|2342|2344|2343|2345|2344|2342|2341|5319
1599485400000|2020-09-07 13:30:00|2345|2342|2338|2337|2345|2344|2338|2336|7881
1599485700000|2020-09-07 13:35:00|2337|2336|2337|2336|2338|2337|2336|2335|3867
1599486000000|2020-09-07 13:40:00|2338|2337|2339|2338|2341|2340|2338|2337|6039
1599486300000|2020-09-07 13:45:00|2340|2339|2344|2343|2346|2344|2340|2338|3014
1599486600000|2020-09-07 13:50:00|2343|2342|2342|2341|2344|2343|2341|2340|5565
1599486900000|2020-09-07 13:55:00|2343|2342|2337|2335|2343|2342|2336|2335|7978
1599487200000|2020-09-07 14:00:00|2338|2336|2343|2341|2344|2341|2338|2336|4265
1599487500000|2020-09-07 14:05:00|2342|2340|2343|2341|2345|2344|2341|2340|9050
1599487800000|2020-09-07 14:10:00|2344|2342|2340|2339|2345|2344|2340|2339|6809
1599488100000|2020-09-07 14:15:00|2341|2340|2339|2338|2342|2341|2339|2338|6680
1599488400000|2020-09-07 14:20:00|2338|2337|2337|2336|2339|2338|2336|2335|10713
1599488700000|2020-09-07 14:25:00|2338|2337|2343|2342|2344|2343|2338|2336|8723
1599489000000|2020-09-07 14:30:00|2344|2343|2345|2343|2348|2346|2343|2342|7363
1599489300000|2020-09-07 14:35:00|2344|2342|2337|2336|2344|2342|2337|2336|7081
1599489600000|2020-09-07 14:40:00|2336|2335|2333|2332|2337|2335|2333|2331|5296
1599489900000|2020-09-07 14:45:00|2334|2331|2329|2327|2334|2331|2328|2327|10673
1599490200000|2020-09-07 14:50:00|2327|2326|2328|2326|2329|2328|2327|2326|6151
1599490500000|2020-09-07 14:55:00|2327|2327|2329|2328|2330|2329|2326|2325|12097
1599490800000|2020-09-07 15:00:00|2330|2329|2330|2329|2333|2332|2328|2327|9247
1599491100000|2020-09-07 15:05:00|2331|2328|2332|2331|2333|2332|2329|2328|14815
1599491400000|2020-09-07 15:10:00|2333|2330|2334|2333|2336|2335|2333|2330|6796
1599491700000|2020-09-07 15:15:00|2335|2334|2339|2337|2340|2339|2332|2331|10285
1599492000000|2020-09-07 15:20:00|2338|2338|2339|2338|2340|2339|2338|2337|8113
1599492300000|2020-09-07 15:25:00|2340|2339|2335|2333|2340|2339|2335|2333|12650
1599548400000|2020-09-08 07:00:00|2362|2337|2349|2341|2362|2347|2338|2331|10900
1599548700000|2020-09-08 07:05:00|2348|2342|2343|2339|2360|2354|2341|2337|8659
1599549000000|2020-09-08 07:10:00|2342|2340|2336|2333|2343|2341|2330|2328|7622
1599549300000|2020-09-08 07:15:00|2335|2334|2320|2317|2336|2334|2320|2317|4568
1599549600000|2020-09-08 07:20:00|2318|2318|2328|2326|2329|2327|2314|2312|7910
1599549900000|2020-09-08 07:25:00|2329|2327|2331|2329|2332|2330|2320|2318|8656
1599550200000|2020-09-08 07:30:00|2330|2328|2321|2319|2335|2332|2317|2316|5827
1599550500000|2020-09-08 07:35:00|2320|2318|2305|2302|2321|2318|2305|2302|11145
1599550800000|2020-09-08 07:40:00|2304|2303|2290|2288|2305|2304|2286|2285|51785
1599551100000|2020-09-08 07:45:00|2291|2289|2288|2285|2294|2292|2287|2285|10922
1599551400000|2020-09-08 07:50:00|2289|2286|2309|2307|2309|2307|2288|2285|4660
1599551700000|2020-09-08 07:55:00|2308|2306|2311|2307|2311|2307|2305|2304|3952
1599552000000|2020-09-08 08:00:00|2310|2308|2309|2306|2311|2309|2300|2297|8653
1599552300000|2020-09-08 08:05:00|2308|2305|2309|2305|2309|2305|2300|2297|1982
1599552600000|2020-09-08 08:10:00|2308|2303|2301|2298|2310|2307|2298|2297|4143
1599552900000|2020-09-08 08:15:00|2300|2297|2294|2291|2300|2297|2286|2284|11888
1599553200000|2020-09-08 08:20:00|2293|2290|2282|2280|2293|2290|2282|2280|11905
1599553500000|2020-09-08 08:25:00|2283|2281|2289|2287|2289|2287|2280|2279|6165
1599553800000|2020-09-08 08:30:00|2288|2286|2292|2290|2293|2291|2287|2284|7927
1599554100000|2020-09-08 08:35:00|2293|2291|2293|2290|2298|2295|2292|2289|2808
1599554400000|2020-09-08 08:40:00|2292|2289|2293|2290|2295|2292|2288|2286|2873
1599554700000|2020-09-08 08:45:00|2292|2289|2287|2285|2292|2289|2283|2281|2616
1599555000000|2020-09-08 08:50:00|2286|2284|2290|2288|2290|2288|2283|2281|4282
1599555300000|2020-09-08 08:55:00|2289|2287|2289|2287|2294|2291|2289|2287|6537
1599555600000|2020-09-08 09:00:00|2288|2286|2292|2290|2292|2290|2287|2285|5503
1599555900000|2020-09-08 09:05:00|2293|2291|2297|2294|2298|2294|2292|2290|4126
1599556200000|2020-09-08 09:10:00|2298|2295|2297|2295|2301|2300|2297|2295|4498
1599556500000|2020-09-08 09:15:00|2296|2294|2301|2298|2301|2298|2292|2290|3209
1599556800000|2020-09-08 09:20:00|2300|2297|2292|2291|2300|2298|2292|2291|9109
1599557100000|2020-09-08 09:25:00|2294|2292|2295|2293|2296|2294|2291|2290|4898
1599557400000|2020-09-08 09:30:00|2294|2292|2295|2293|2296|2294|2293|2292|2846
1599557700000|2020-09-08 09:35:00|2294|2294|2294|2293|2298|2297|2294|2292|7465
1599558000000|2020-09-08 09:40:00|2295|2292|2291|2290|2299|2297|2291|2289|7688
1599558300000|2020-09-08 09:45:00|2290|2289|2292|2290|2293|2292|2290|2289|4717
1599558600000|2020-09-08 09:50:00|2293|2291|2289|2287|2294|2292|2288|2287|5339
1599558900000|2020-09-08 09:55:00|2288|2288|2288|2287|2289|2288|2287|2285|4493
1599559200000|2020-09-08 10:00:00|2287|2286|2289|2287|2289|2287|2284|2283|4568
1599559500000|2020-09-08 10:05:00|2290|2288|2293|2291|2293|2292|2287|2285|25136
1599559800000|2020-09-08 10:10:00|2294|2292|2292|2291|2294|2293|2292|2291|4852
1599560100000|2020-09-08 10:15:00|2291|2290|2295|2294|2296|2295|2291|2290|4929
1599560400000|2020-09-08 10:20:00|2294|2293|2293|2291|2297|2295|2292|2290|8266
1599560700000|2020-09-08 10:25:00|2292|2290|2291|2289|2292|2291|2290|2289|2929
1599561000000|2020-09-08 10:30:00|2292|2290|2294|2293|2296|2294|2291|2289|5823
1599561300000|2020-09-08 10:35:00|2293|2292|2289|2287|2293|2292|2289|2287|7900
1599561600000|2020-09-08 10:40:00|2288|2286|2290|2289|2290|2289|2288|2286|4726
1599561900000|2020-09-08 10:45:00|2291|2290|2290|2288|2291|2290|2290|2288|2776
1599562200000|2020-09-08 10:50:00|2289|2289|2290|2288|2291|2289|2289|2288|4052
1599562500000|2020-09-08 10:55:00|2291|2289|2295|2294|2296|2294|2291|2289|4903
1599562800000|2020-09-08 11:00:00|2296|2295|2300|2298|2301|2299|2296|2294|1360
1599563100000|2020-09-08 11:05:00|2299|2299|2300|2299|2300|2299|2299|2297|2591
1599563400000|2020-09-08 11:10:00|2301|2300|2303|2301|2304|2301|2301|2300|1803
1599563700000|2020-09-08 11:15:00|2304|2302|2306|2304|2308|2305|2302|2301|4319
1599564000000|2020-09-08 11:20:00|2307|2305|2303|2302|2307|2305|2303|2302|3836
1599564300000|2020-09-08 11:25:00|2304|2303|2303|2301|2304|2303|2301|2300|4685
1599564600000|2020-09-08 11:30:00|2302|2302|2300|2298|2302|2302|2299|2298|4914
1599564900000|2020-09-08 11:35:00|2299|2297|2296|2295|2299|2297|2295|2294|4144
1599565200000|2020-09-08 11:40:00|2295|2294|2290|2289|2296|2294|2289|2287|12320
1599565500000|2020-09-08 11:45:00|2289|2288|2289|2288|2291|2288|2287|2286|3669
1599565800000|2020-09-08 11:50:00|2288|2287|2281|2280|2289|2288|2281|2280|8554
1599566100000|2020-09-08 11:55:00|2280|2279|2276|2274|2282|2281|2275|2274|8566
1599566400000|2020-09-08 12:00:00|2275|2275|2277|2276|2278|2276|2274|2272|8523
1599566700000|2020-09-08 12:05:00|2278|2275|2270|2268|2278|2277|2270|2268|5510
1599567000000|2020-09-08 12:10:00|2271|2267|2262|2261|2271|2269|2262|2261|7435
1599567300000|2020-09-08 12:15:00|2263|2262|2268|2266|2268|2266|2262|2261|8780
1599567600000|2020-09-08 12:20:00|2266|2265|2268|2265|2268|2266|2264|2262|3613
1599567900000|2020-09-08 12:25:00|2267|2264|2264|2262|2267|2264|2263|2262|8867
1599568200000|2020-09-08 12:30:00|2265|2263|2270|2268|2270|2268|2263|2262|13585
1599568500000|2020-09-08 12:35:00|2269|2267|2269|2267|2271|2269|2267|2266|20930
1599568800000|2020-09-08 12:40:00|2268|2268|2277|2275|2277|2275|2268|2267|8974
1599569100000|2020-09-08 12:45:00|2276|2274|2279|2277|2282|2279|2275|2274|15430
1599569400000|2020-09-08 12:50:00|2280|2278|2281|2280|2282|2281|2280|2278|4732
1599569700000|2020-09-08 12:55:00|2280|2279|2279|2277|2282|2281|2278|2277|5887
1599570000000|2020-09-08 13:00:00|2280|2278|2281|2279|2281|2279|2279|2278|6375
1599570300000|2020-09-08 13:05:00|2282|2280|2281|2280|2282|2281|2280|2279|1337
1599570600000|2020-09-08 13:10:00|2280|2279|2278|2276|2281|2280|2277|2275|6554
1599570900000|2020-09-08 13:15:00|2277|2275|2279|2277|2281|2280|2274|2273|23796
1599571200000|2020-09-08 13:20:00|2278|2278|2278|2276|2279|2278|2273|2272|7717
1599571500000|2020-09-08 13:25:00|2279|2277|2276|2275|2279|2278|2276|2275|4362
1599571800000|2020-09-08 13:30:00|2277|2274|2282|2280|2282|2280|2270|2269|25289
1599572100000|2020-09-08 13:35:00|2283|2281|2298|2297|2299|2297|2282|2280|23433
1599572400000|2020-09-08 13:40:00|2297|2296|2295|2292|2297|2296|2290|2288|8636
1599572700000|2020-09-08 13:45:00|2294|2293|2300|2299|2301|2299|2294|2293|43782
1599573000000|2020-09-08 13:50:00|2301|2300|2318|2317|2319|2318|2300|2300|32065
1599573300000|2020-09-08 13:55:00|2319|2316|2324|2321|2324|2322|2316|2314|13028
1599573600000|2020-09-08 14:00:00|2325|2322|2325|2323|2327|2326|2322|2321|8296
1599573900000|2020-09-08 14:05:00|2326|2324|2333|2331|2333|2331|2321|2318|9742
1599574200000|2020-09-08 14:10:00|2334|2332|2348|2346|2348|2347|2334|2332|9901
1599574500000|2020-09-08 14:15:00|2347|2345|2348|2346|2351|2349|2343|2341|24870
1599574800000|2020-09-08 14:20:00|2349|2347|2344|2342|2350|2349|2341|2339|16988
1599575100000|2020-09-08 14:25:00|2343|2343|2344|2343|2349|2348|2341|2339|11690
1599575400000|2020-09-08 14:30:00|2345|2342|2336|2334|2349|2347|2333|2330|21236
1599575700000|2020-09-08 14:35:00|2335|2335|2333|2332|2338|2336|2332|2330|7069
1599576000000|2020-09-08 14:40:00|2332|2331|2323|2321|2332|2332|2321|2319|13946
1599576300000|2020-09-08 14:45:00|2322|2320|2314|2313|2323|2321|2314|2313|11456
1599576600000|2020-09-08 14:50:00|2313|2312|2325|2323|2329|2327|2313|2311|34511
1599576900000|2020-09-08 14:55:00|2324|2322|2327|2325|2332|2330|2323|2322|11566
1599577200000|2020-09-08 15:00:00|2326|2324|2331|2330|2336|2335|2324|2323|22519
1599577500000|2020-09-08 15:05:00|2332|2331|2338|2336|2339|2338|2332|2331|11648
1599577800000|2020-09-08 15:10:00|2339|2337|2339|2337|2340|2339|2335|2334|12085
1599578100000|2020-09-08 15:15:00|2338|2336|2340|2338|2342|2341|2337|2336|14052
1599578400000|2020-09-08 15:20:00|2339|2339|2337|2336|2341|2340|2334|2333|19497
1599578700000|2020-09-08 15:25:00|2336|2335|2336|2334|2340|2339|2335|2333|34276
1599634800000|2020-09-09 07:00:00|2354|2344|2363|2355|2367|2362|2329|2323|24546
1599635100000|2020-09-09 07:05:00|2362|2356|2342|2338|2364|2359|2331|2327|23549
1599635400000|2020-09-09 07:10:00|2344|2339|2356|2351|2357|2352|2343|2339|9885
1599635700000|2020-09-09 07:15:00|2355|2352|2339|2336|2360|2356|2339|2336|7726
1599636000000|2020-09-09 07:20:00|2340|2337|2370|2367|2371|2368|2340|2337|13789
1599636300000|2020-09-09 07:25:00|2371|2368|2357|2355|2374|2371|2355|2351|9400
1599636600000|2020-09-09 07:30:00|2358|2356|2363|2360|2371|2368|2358|2356|13438
1599636900000|2020-09-09 07:35:00|2362|2361|2349|2346|2362|2361|2349|2346|4216
1599637200000|2020-09-09 07:40:00|2350|2347|2343|2341|2355|2352|2343|2340|14025
1599637500000|2020-09-09 07:45:00|2344|2342|2346|2344|2350|2347|2340|2336|9032
1599637800000|2020-09-09 07:50:00|2347|2345|2336|2335|2350|2347|2336|2334|7051
1599638100000|2020-09-09 07:55:00|2337|2336|2332|2330|2343|2341|2331|2329|13757
1599638400000|2020-09-09 08:00:00|2333|2331|2357|2355|2358|2355|2333|2331|14961
1599638700000|2020-09-09 08:05:00|2358|2356|2362|2359|2363|2359|2353|2352|8982
1599639000000|2020-09-09 08:10:00|2363|2360|2351|2350|2364|2361|2350|2347|9403
1599639300000|2020-09-09 08:15:00|2352|2351|2351|2350|2359|2357|2351|2350|5777
1599639600000|2020-09-09 08:20:00|2352|2351|2351|2349|2362|2358|2350|2349|161525
1599639900000|2020-09-09 08:25:00|2352|2350|2354|2352|2360|2357|2350|2349|10306
1599640200000|2020-09-09 08:30:00|2355|2353|2350|2349|2355|2354|2349|2347|6189
1599640500000|2020-09-09 08:35:00|2351|2350|2348|2345|2353|2351|2340|2339|12448
1599640800000|2020-09-09 08:40:00|2347|2346|2336|2334|2347|2346|2335|2332|4592
1599641100000|2020-09-09 08:45:00|2335|2333|2332|2330|2339|2338|2330|2329|194401
1599641400000|2020-09-09 08:50:00|2333|2331|2328|2326|2335|2333|2324|2323|12163
1599641700000|2020-09-09 08:55:00|2329|2327|2327|2325|2332|2330|2324|2323|8986
1599642000000|2020-09-09 09:00:00|2326|2324|2337|2335|2337|2336|2325|2323|10040
1599642300000|2020-09-09 09:05:00|2338|2336|2332|2330|2340|2338|2331|2330|8597
1599642600000|2020-09-09 09:10:00|2333|2331|2335|2334|2337|2335|2329|2328|11061
1599642900000|2020-09-09 09:15:00|2336|2335|2333|2331|2338|2336|2332|2330|10754
1599643200000|2020-09-09 09:20:00|2332|2332|2333|2331|2335|2334|2332|2331|5224
1599643500000|2020-09-09 09:25:00|2334|2332|2331|2330|2335|2334|2331|2329|7308
1599643800000|2020-09-09 09:30:00|2330|2329|2326|2324|2330|2329|2325|2324|4022
1599644100000|2020-09-09 09:35:00|2325|2325|2331|2328|2332|2331|2325|2324|7134
1599644400000|2020-09-09 09:40:00|2330|2327|2330|2328|2331|2329|2328|2327|2170
1599644700000|2020-09-09 09:45:00|2331|2329|2335|2334|2337|2334|2331|2328|6500
1599645000000|2020-09-09 09:50:00|2334|2333|2328|2327|2334|2333|2328|2327|4194
1599645300000|2020-09-09 09:55:00|2329|2328|2329|2326|2331|2330|2325|2324|8158
1599645600000|2020-09-09 10:00:00|2328|2327|2333|2332|2335|2333|2328|2327|4869
1599645900000|2020-09-09 10:05:00|2334|2333|2340|2339|2340|2339|2332|2331|4365
1599646200000|2020-09-09 10:10:00|2341|2340|2335|2333|2341|2340|2334|2333|3143
1599646500000|2020-09-09 10:15:00|2334|2334|2334|2331|2336|2335|2329|2328|6594
1599646800000|2020-09-09 10:20:00|2333|2330|2331|2330|2333|2331|2329|2328|4037
1599647100000|2020-09-09 10:25:00|2330|2329|2333|2332|2334|2333|2329|2328|5033
1599647400000|2020-09-09 10:30:00|2334|2333|2332|2331|2336|2334|2330|2329|3391
1599647700000|2020-09-09 10:35:00|2331|2330|2330|2329|2331|2330|2329|2328|6219
1599648000000|2020-09-09 10:40:00|2329|2328|2326|2325|2331|2330|2325|2324|3783
1599648300000|2020-09-09 10:45:00|2327|2326|2327|2326|2327|2326|2325|2324|4724
1599648600000|2020-09-09 10:50:00|2328|2327|2330|2329|2330|2329|2328|2327|5039
1599648900000|2020-09-09 10:55:00|2331|2330|2341|2339|2342|2341|2328|2327|15072
1599649200000|2020-09-09 11:00:00|2343|2340|2333|2331|2343|2340|2333|2331|7169
1599649500000|2020-09-09 11:05:00|2332|2330|2330|2328|2332|2330|2328|2326|4977
1599649800000|2020-09-09 11:10:00|2329|2327|2329|2327|2331|2329|2328|2326|4410
1599650100000|2020-09-09 11:15:00|2328|2328|2323|2321|2329|2328|2323|2321|9131
1599650400000|2020-09-09 11:20:00|2322|2320|2317|2315|2322|2320|2316|2314|8174
1599650700000|2020-09-09 11:25:00|2316|2316|2326|2324|2327|2324|2316|2315|6533
1599651000000|2020-09-09 11:30:00|2325|2325|2320|2319|2327|2325|2320|2318|62014
1599651300000|2020-09-09 11:35:00|2321|2320|2318|2317|2323|2321|2318|2317|8923
1599651600000|2020-09-09 11:40:00|2317|2316|2322|2321|2324|2323|2316|2314|7961
1599651900000|2020-09-09 11:45:00|2323|2322|2317|2315|2325|2323|2315|2314|13002
1599652200000|2020-09-09 11:50:00|2318|2316|2318|2316|2319|2317|2314|2312|8609
1599652500000|2020-09-09 11:55:00|2317|2317|2314|2313|2317|2317|2314|2313|3480
1599652800000|2020-09-09 12:00:00|2315|2314|2316|2314|2319|2317|2315|2314|8380
1599653100000|2020-09-09 12:05:00|2315|2315|2330|2328|2330|2328|2315|2314|11794
1599653400000|2020-09-09 12:10:00|2331|2329|2333|2331|2333|2332|2329|2328|6467
1599653700000|2020-09-09 12:15:00|2334|2332|2334|2332|2338|2336|2331|2330|13515
1599654000000|2020-09-09 12:20:00|2333|2333|2334|2333|2337|2335|2332|2331|9058
1599654300000|2020-09-09 12:25:00|2335|2334|2333|2332|2338|2336|2332|2331|9071
1599654600000|2020-09-09 12:30:00|2334|2333|2333|2332|2335|2334|2332|2331|4972
1599654900000|2020-09-09 12:35:00|2334|2333|2331|2329|2335|2334|2330|2329|8529
1599655200000|2020-09-09 12:40:00|2330|2328|2330|2329|2331|2329|2328|2326|6332
1599655500000|2020-09-09 12:45:00|2331|2330|2330|2328|2333|2332|2329|2328|9763
1599655800000|2020-09-09 12:50:00|2329|2327|2329|2328|2329|2328|2326|2324|7128
1599656100000|2020-09-09 12:55:00|2328|2327|2330|2329|2331|2330|2328|2327|12996
1599656400000|2020-09-09 13:00:00|2331|2328|2326|2324|2332|2331|2326|2324|10374
1599656700000|2020-09-09 13:05:00|2327|2325|2329|2328|2330|2328|2327|2325|8939
1599657000000|2020-09-09 13:10:00|2328|2327|2331|2330|2333|2331|2327|2326|10091
1599657300000|2020-09-09 13:15:00|2332|2331|2330|2329|2333|2332|2327|2326|7993
1599657600000|2020-09-09 13:20:00|2331|2330|2329|2327|2333|2332|2328|2327|14414
1599657900000|2020-09-09 13:25:00|2328|2326|2320|2319|2328|2327|2320|2318|19702
1599658200000|2020-09-09 13:30:00|2321|2320|2324|2323|2328|2326|2319|2318|26831
1599658500000|2020-09-09 13:35:00|2325|2324|2323|2322|2334|2332|2323|2322|21574
1599658800000|2020-09-09 13:40:00|2324|2323|2324|2323|2327|2326|2320|2319|16260
1599659100000|2020-09-09 13:45:00|2325|2324|2328|2327|2332|2331|2324|2323|20670
1599659400000|2020-09-09 13:50:00|2329|2328|2330|2328|2332|2331|2325|2324|21750
1599659700000|2020-09-09 13:55:00|2329|2327|2332|2330|2333|2331|2327|2326|23481
1599660000000|2020-09-09 14:00:00|2331|2331|2332|2331|2333|2332|2329|2328|33599
1599660300000|2020-09-09 14:05:00|2333|2333|2331|2330|2338|2336|2330|2329|36405
1599660600000|2020-09-09 14:10:00|2332|2331|2332|2331|2335|2334|2331|2330|21542
1599660900000|2020-09-09 14:15:00|2333|2332|2331|2330|2337|2336|2331|2330|18256
1599661200000|2020-09-09 14:20:00|2330|2329|2332|2331|2334|2332|2329|2328|27927
1599661500000|2020-09-09 14:25:00|2331|2330|2335|2334|2337|2336|2331|2330|23294
1599661800000|2020-09-09 14:30:00|2336|2335|2335|2334|2337|2336|2332|2330|29915
1599662100000|2020-09-09 14:35:00|2336|2335|2344|2343|2347|2345|2336|2334|19782
1599662400000|2020-09-09 14:40:00|2343|2342|2340|2339|2348|2347|2340|2339|23665
1599662700000|2020-09-09 14:45:00|2341|2340|2332|2331|2342|2341|2330|2328|29078
1599663000000|2020-09-09 14:50:00|2333|2332|2331|2330|2333|2332|2329|2328|26872
1599663300000|2020-09-09 14:55:00|2330|2329|2330|2328|2333|2332|2328|2326|35868
1599663600000|2020-09-09 15:00:00|2331|2329|2326|2325|2332|2331|2325|2323|36727
1599663900000|2020-09-09 15:05:00|2325|2324|2319|2318|2327|2326|2319|2318|27053
1599664200000|2020-09-09 15:10:00|2320|2319|2318|2316|2322|2321|2317|2316|31346
1599664500000|2020-09-09 15:15:00|2317|2317|2312|2311|2317|2317|2312|2311|33481
1599664800000|2020-09-09 15:20:00|2311|2310|2310|2309|2314|2313|2310|2309|40621
1599665100000|2020-09-09 15:25:00|2309|2308|2309|2307|2310|2308|2307|2306|40987
1599721200000|2020-09-10 07:00:00|2304|2289|2318|2310|2336|2327|2291|2277|13131
1599721500000|2020-09-10 07:05:00|2317|2311|2303|2299|2331|2326|2302|2298|21936
1599721800000|2020-09-10 07:10:00|2302|2298|2295|2290|2310|2307|2293|2289|11764
1599722100000|2020-09-10 07:15:00|2294|2289|2288|2285|2294|2291|2285|2283|13684
1599722400000|2020-09-10 07:20:00|2285|2284|2279|2277|2288|2285|2276|2272|20155
1599722700000|2020-09-10 07:25:00|2280|2278|2282|2280|2282|2281|2273|2269|9134
1599723000000|2020-09-10 07:30:00|2283|2281|2279|2274|2283|2282|2276|2274|12507
1599723300000|2020-09-10 07:35:00|2278|2276|2284|2280|2284|2281|2277|2275|10825
1599723600000|2020-09-10 07:40:00|2283|2281|2285|2282|2289|2288|2283|2281|12272
1599723900000|2020-09-10 07:45:00|2284|2283|2295|2293|2295|2293|2284|2282|8454
1599724200000|2020-09-10 07:50:00|2294|2292|2289|2286|2295|2292|2287|2285|8637
1599724500000|2020-09-10 07:55:00|2288|2287|2290|2289|2296|2294|2288|2287|4345
1599724800000|2020-09-10 08:00:00|2289|2288|2295|2293|2297|2296|2288|2286|18468
1599725100000|2020-09-10 08:05:00|2294|2292|2298|2295|2298|2296|2292|2289|5720
1599725400000|2020-09-10 08:10:00|2297|2294|2299|2298|2301|2299|2295|2294|5913
1599725700000|2020-09-10 08:15:00|2298|2297|2292|2290|2300|2298|2288|2286|5656
1599726000000|2020-09-10 08:20:00|2291|2291|2288|2286|2293|2291|2288|2286|4217
1599726300000|2020-09-10 08:25:00|2287|2285|2290|2288|2291|2290|2287|2285|5865
1599726600000|2020-09-10 08:30:00|2289|2287|2286|2284|2291|2290|2285|2283|6456
1599726900000|2020-09-10 08:35:00|2287|2285|2288|2287|2289|2288|2287|2285|5479
1599727200000|2020-09-10 08:40:00|2287|2286|2287|2286|2288|2286|2283|2280|5722
1599727500000|2020-09-10 08:45:00|2286|2285|2284|2282|2287|2285|2282|2279|5616
1599727800000|2020-09-10 08:50:00|2283|2281|2281|2278|2285|2284|2280|2278|7243
1599728100000|2020-09-10 08:55:00|2280|2279|2282|2280|2283|2280|2279|2278|3158
1599728400000|2020-09-10 09:00:00|2281|2279|2282|2281|2282|2281|2278|2276|3891
1599728700000|2020-09-10 09:05:00|2281|2280|2282|2281|2283|2282|2281|2279|3797
1599729000000|2020-09-10 09:10:00|2281|2280|2282|2281|2284|2283|2281|2279|5846
1599729300000|2020-09-10 09:15:00|2281|2280|2281|2278|2282|2281|2279|2276|9528
1599729600000|2020-09-10 09:20:00|2280|2277|2277|2276|2280|2277|2276|2274|5042
1599729900000|2020-09-10 09:25:00|2278|2277|2279|2277|2279|2277|2276|2274|7760
1599730200000|2020-09-10 09:30:00|2280|2278|2286|2285|2286|2285|2279|2278|6829
1599730500000|2020-09-10 09:35:00|2285|2284|2288|2286|2288|2287|2283|2282|8786
1599730800000|2020-09-10 09:40:00|2287|2285|2284|2282|2287|2285|2283|2281|7223
1599731100000|2020-09-10 09:45:00|2283|2281|2285|2284|2286|2284|2283|2281|2808
1599731400000|2020-09-10 09:50:00|2286|2285|2289|2287|2289|2288|2286|2285|28018
1599731700000|2020-09-10 09:55:00|2288|2286|2287|2286|2289|2288|2285|2284|33388
1599732000000|2020-09-10 10:00:00|2288|2287|2287|2285|2291|2289|2287|2285|6244
1599732300000|2020-09-10 10:05:00|2286|2284|2286|2285|2288|2287|2285|2284|5375
1599732600000|2020-09-10 10:10:00|2287|2286|2284|2283|2287|2286|2284|2283|5434
1599732900000|2020-09-10 10:15:00|2283|2282|2282|2280|2284|2283|2279|2278|8681
1599733200000|2020-09-10 10:20:00|2283|2281|2281|2280|2283|2281|2279|2277|3996
1599733500000|2020-09-10 10:25:00|2280|2279|2278|2277|2281|2279|2276|2274|6501
1599733800000|2020-09-10 10:30:00|2277|2276|2278|2276|2280|2279|2277|2276|3863
1599734100000|2020-09-10 10:35:00|2277|2275|2276|2274|2277|2276|2275|2274|7330
1599734400000|2020-09-10 10:40:00|2275|2275|2274|2273|2278|2277|2274|2272|6434
1599734700000|2020-09-10 10:45:00|2273|2272|2273|2272|2275|2274|2272|2271|3716
1599735000000|2020-09-10 10:50:00|2274|2273|2277|2275|2277|2276|2273|2272|4362
1599735300000|2020-09-10 10:55:00|2276|2276|2277|2275|2278|2277|2276|2275|7009
1599735600000|2020-09-10 11:00:00|2276|2276|2276|2275|2277|2276|2274|2273|5553
1599735900000|2020-09-10 11:05:00|2277|2276|2269|2268|2277|2276|2267|2266|6514
1599736200000|2020-09-10 11:10:00|2268|2267|2270|2268|2271|2269|2268|2266|23725
1599736500000|2020-09-10 11:15:00|2269|2269|2269|2268|2273|2271|2269|2267|4982
1599736800000|2020-09-10 11:20:00|2270|2269|2270|2268|2272|2271|2269|2267|3421
1599737100000|2020-09-10 11:25:00|2271|2269|2274|2272|2274|2273|2271|2269|5596
1599737400000|2020-09-10 11:30:00|2273|2273|2276|2275|2277|2275|2272|2271|7129
1599737700000|2020-09-10 11:35:00|2275|2274|2276|2275|2277|2276|2274|2273|4091
1599738000000|2020-09-10 11:40:00|2277|2276|2276|2274|2278|2277|2275|2274|40840
1599738300000|2020-09-10 11:45:00|2275|2273|2277|2276|2277|2276|2275|2273|5841
1599738600000|2020-09-10 11:50:00|2278|2277|2275|2273|2278|2277|2274|2273|5279
1599738900000|2020-09-10 11:55:00|2276|2274|2276|2274|2277|2276|2274|2273|5676
1599739200000|2020-09-10 12:00:00|2277|2275|2278|2277|2278|2277|2276|2275|7813
1599739500000|2020-09-10 12:05:00|2279|2278|2279|2277|2281|2280|2277|2276|7281
1599739800000|2020-09-10 12:10:00|2278|2278|2282|2280|2282|2281|2276|2274|10770
1599740100000|2020-09-10 12:15:00|2281|2279|2282|2281|2284|2283|2280|2279|5897
1599740400000|2020-09-10 12:20:00|2281|2280|2280|2279|2282|2281|2280|2279|4901
1599740700000|2020-09-10 12:25:00|2279|2278|2278|2277|2280|2278|2277|2275|2653
1599741000000|2020-09-10 12:30:00|2277|2276|2273|2272|2279|2277|2273|2272|4619
1599741300000|2020-09-10 12:35:00|2272|2271|2278|2276|2279|2278|2271|2269|9394
1599741600000|2020-09-10 12:40:00|2279|2277|2280|2279|2281|2280|2277|2276|7979
1599741900000|2020-09-10 12:45:00|2281|2280|2282|2280|2282|2281|2279|2278|3750
1599742200000|2020-09-10 12:50:00|2283|2281|2280|2279|2283|2282|2280|2279|3608
1599742500000|2020-09-10 12:55:00|2281|2280|2281|2280|2282|2281|2279|2278|5771
1599742800000|2020-09-10 13:00:00|2282|2281|2282|2280|2283|2282|2281|2279|6996
1599743100000|2020-09-10 13:05:00|2281|2279|2281|2280|2282|2281|2279|2278|6003
1599743400000|2020-09-10 13:10:00|2280|2279|2281|2279|2282|2281|2280|2278|4807
1599743700000|2020-09-10 13:15:00|2282|2280|2281|2280|2282|2281|2280|2279|132724
1599744000000|2020-09-10 13:20:00|2280|2279|2279|2277|2281|2279|2277|2276|3745
1599744300000|2020-09-10 13:25:00|2278|2276|2278|2277|2280|2278|2277|2276|6438
1599744600000|2020-09-10 13:30:00|2277|2276|2283|2282|2283|2282|2276|2275|13151
1599744900000|2020-09-10 13:35:00|2284|2283|2279|2278|2285|2284|2278|2277|14928
1599745200000|2020-09-10 13:40:00|2280|2279|2276|2275|2282|2281|2275|2274|15748
1599745500000|2020-09-10 13:45:00|2277|2276|2272|2271|2278|2276|2272|2271|8973
1599745800000|2020-09-10 13:50:00|2271|2270|2271|2269|2272|2270|2265|2263|15794
1599746100000|2020-09-10 13:55:00|2272|2270|2271|2270|2273|2271|2267|2266|14041
1599746400000|2020-09-10 14:00:00|2270|2269|2281|2278|2282|2278|2270|2268|10176
1599746700000|2020-09-10 14:05:00|2282|2279|2288|2286|2288|2286|2276|2275|19438
1599747000000|2020-09-10 14:10:00|2289|2287|2286|2284|2293|2291|2285|2283|37962
1599747300000|2020-09-10 14:15:00|2285|2285|2285|2283|2289|2288|2282|2279|17027
1599747600000|2020-09-10 14:20:00|2284|2282|2287|2285|2293|2290|2283|2282|7851
1599747900000|2020-09-10 14:25:00|2286|2284|2290|2289|2291|2290|2284|2281|12518
1599748200000|2020-09-10 14:30:00|2289|2288|2295|2293|2297|2295|2289|2288|16168
1599748500000|2020-09-10 14:35:00|2294|2291|2296|2294|2296|2294|2292|2290|9262
1599748800000|2020-09-10 14:40:00|2295|2293|2299|2296|2302|2300|2294|2293|11403
1599749100000|2020-09-10 14:45:00|2298|2295|2288|2287|2299|2295|2285|2284|32686
1599749400000|2020-09-10 14:50:00|2287|2286|2293|2291|2296|2294|2286|2285|16166
1599749700000|2020-09-10 14:55:00|2292|2290|2296|2294|2296|2295|2291|2290|18583
1599750000000|2020-09-10 15:00:00|2295|2295|2301|2299|2302|2301|2293|2292|15129
1599750300000|2020-09-10 15:05:00|2300|2300|2298|2296|2306|2304|2297|2296|21569
1599750600000|2020-09-10 15:10:00|2297|2297|2302|2300|2302|2301|2297|2296|19535
1599750900000|2020-09-10 15:15:00|2301|2299|2306|2305|2306|2305|2300|2299|13258
1599751200000|2020-09-10 15:20:00|2307|2304|2310|2309|2314|2313|2307|2304|16500
1599751500000|2020-09-10 15:25:00|2311|2308|2308|2306|2311|2309|2305|2304|22495
1599807600000|2020-09-11 07:00:00|2324|2306|2300|2294|2324|2313|2292|2287|13209
1599807900000|2020-09-11 07:05:00|2302|2295|2307|2303|2315|2312|2300|2294|8774
1599808200000|2020-09-11 07:10:00|2306|2302|2298|2293|2309|2305|2294|2290|5040
1599808500000|2020-09-11 07:15:00|2297|2292|2290|2288|2297|2293|2288|2287|4109
1599808800000|2020-09-11 07:20:00|2291|2287|2288|2285|2295|2291|2287|2284|3474
1599809100000|2020-09-11 07:25:00|2289|2286|2288|2285|2295|2293|2287|2284|7123
1599809400000|2020-09-11 07:30:00|2287|2286|2288|2286|2290|2287|2285|2284|1422
1599809700000|2020-09-11 07:35:00|2289|2287|2286|2284|2290|2287|2286|2284|2705
1599810000000|2020-09-11 07:40:00|2285|2283|2286|2284|2288|2284|2283|2282|2425
1599810300000|2020-09-11 07:45:00|2285|2283|2286|2283|2286|2285|2282|2281|4588
1599810600000|2020-09-11 07:50:00|2285|2284|2289|2286|2292|2289|2285|2284|1254
1599810900000|2020-09-11 07:55:00|2288|2285|2287|2285|2289|2287|2286|2285|2753
1599811200000|2020-09-11 08:00:00|2286|2286|2282|2280|2287|2286|2278|2277|12563
1599811500000|2020-09-11 08:05:00|2283|2281|2281|2280|2284|2282|2276|2275|6087
1599811800000|2020-09-11 08:10:00|2282|2281|2284|2282|2286|2284|2281|2280|214796
1599812100000|2020-09-11 08:15:00|2285|2283|2281|2279|2289|2287|2280|2279|7014
1599812400000|2020-09-11 08:20:00|2280|2280|2279|2276|2281|2280|2274|2273|13867
1599812700000|2020-09-11 08:25:00|2280|2277|2280|2279|2281|2279|2279|2276|2417
1599813000000|2020-09-11 08:30:00|2281|2280|2283|2281|2284|2282|2279|2278|3187
1599813300000|2020-09-11 08:35:00|2284|2282|2285|2283|2286|2285|2282|2281|6832
1599813600000|2020-09-11 08:40:00|2284|2282|2286|2285|2286|2285|2282|2281|12966
1599813900000|2020-09-11 08:45:00|2287|2286|2285|2283|2287|2286|2284|2282|6177
1599814200000|2020-09-11 08:50:00|2284|2282|2290|2288|2293|2291|2282|2281|14535
1599814500000|2020-09-11 08:55:00|2289|2287|2289|2287|2289|2287|2287|2285|5064
1599814800000|2020-09-11 09:00:00|2288|2286|2294|2292|2294|2292|2287|2286|8818
1599815100000|2020-09-11 09:05:00|2293|2291|2292|2291|2295|2293|2291|2290|3768
1599815400000|2020-09-11 09:10:00|2291|2290|2296|2294|2297|2295|2291|2290|4261
1599815700000|2020-09-11 09:15:00|2297|2295|2294|2293|2297|2296|2293|2292|7470
1599816000000|2020-09-11 09:20:00|2293|2292|2296|2295|2296|2295|2291|2290|8819
1599816300000|2020-09-11 09:25:00|2295|2294|2293|2291|2295|2294|2293|2291|2264
1599816600000|2020-09-11 09:30:00|2294|2292|2290|2289|2294|2293|2290|2288|5954
1599816900000|2020-09-11 09:35:00|2291|2290|2284|2283|2292|2290|2284|2283|13420
1599817200000|2020-09-11 09:40:00|2285|2284|2285|2284|2287|2286|2285|2283|5885
1599817500000|2020-09-11 09:45:00|2286|2285|2283|2282|2287|2285|2282|2281|5658
1599817800000|2020-09-11 09:50:00|2284|2283|2283|2282|2285|2283|2283|2282|2906
1599818100000|2020-09-11 09:55:00|2282|2281|2285|2283|2286|2285|2282|2281|7557
1599818400000|2020-09-11 10:00:00|2284|2284|2285|2283|2286|2285|2283|2282|6270
1599818700000|2020-09-11 10:05:00|2286|2284|2288|2287|2288|2287|2285|2284|4246
1599819000000|2020-09-11 10:10:00|2289|2286|2285|2284|2289|2288|2285|2283|5855
1599819300000|2020-09-11 10:15:00|2286|2283|2288|2287|2289|2287|2286|2283|4826
1599819600000|2020-09-11 10:20:00|2289|2288|2290|2289|2291|2290|2289|2287|2246
1599819900000|2020-09-11 10:25:00|2291|2290|2290|2289|2292|2291|2289|2288|3622
1599820200000|2020-09-11 10:30:00|2291|2290|2287|2286|2293|2291|2286|2285|12650
1599820500000|2020-09-11 10:35:00|2286|2285|2285|2284|2288|2287|2284|2283|4967
1599820800000|2020-09-11 10:40:00|2286|2285|2287|2285|2288|2286|2284|2283|7526
1599821100000|2020-09-11 10:45:00|2288|2286|2280|2278|2290|2289|2280|2278|23971
1599821400000|2020-09-11 10:50:00|2279|2277|2274|2273|2279|2277|2274|2273|2511
1599821700000|2020-09-11 10:55:00|2273|2272|2271|2270|2273|2272|2270|2269|3700
1599822000000|2020-09-11 11:00:00|2273|2268|2270|2268|2273|2272|2270|2268|2792
1599822300000|2020-09-11 11:05:00|2269|2269|2264|2263|2269|2269|2264|2263|4982
1599822600000|2020-09-11 11:10:00|2267|2264|2264|2262|2267|2264|2262|2261|6214
1599822900000|2020-09-11 11:15:00|2265|2263|2263|2261|2265|2264|2261|2259|16250
1599823200000|2020-09-11 11:20:00|2262|2262|2265|2263|2265|2263|2261|2260|3095
1599823500000|2020-09-11 11:25:00|2264|2264|2267|2265|2267|2266|2264|2263|3248
1599823800000|2020-09-11 11:30:00|2268|2266|2262|2260|2269|2267|2262|2260|7165
1599824100000|2020-09-11 11:35:00|2263|2261|2263|2261|2265|2264|2262|2261|5958
1599824400000|2020-09-11 11:40:00|2264|2262|2267|2266|2268|2266|2264|2262|1571
1599824700000|2020-09-11 11:45:00|2268|2267|2270|2268|2272|2270|2268|2267|3345
1599825000000|2020-09-11 11:50:00|2269|2267|2265|2263|2269|2267|2264|2263|3541
1599825300000|2020-09-11 11:55:00|2266|2264|2263|2262|2267|2266|2263|2262|3383
1599825600000|2020-09-11 12:00:00|2264|2263|2267|2266|2268|2266|2264|2263|2110
1599825900000|2020-09-11 12:05:00|2268|2267|2274|2273|2274|2273|2268|2266|7913
1599826200000|2020-09-11 12:10:00|2273|2272|2276|2273|2276|2273|2270|2268|4655
1599826500000|2020-09-11 12:15:00|2277|2274|2273|2271|2279|2277|2272|2271|6616
1599826800000|2020-09-11 12:20:00|2274|2272|2272|2270|2274|2272|2272|2270|1482
1599827100000|2020-09-11 12:25:00|2271|2269|2269|2268|2271|2269|2269|2268|5016
1599827400000|2020-09-11 12:30:00|2268|2267|2273|2272|2274|2272|2268|2267|8594
1599827700000|2020-09-11 12:35:00|2274|2273|2274|2273|2278|2276|2273|2273|7205
1599828000000|2020-09-11 12:40:00|2273|2272|2275|2273|2275|2273|2273|2272|4343
1599828300000|2020-09-11 12:45:00|2274|2274|2272|2271|2275|2274|2272|2271|2822
1599828600000|2020-09-11 12:50:00|2273|2272|2276|2274|2276|2274|2273|2272|1889
1599828900000|2020-09-11 12:55:00|2275|2273|2276|2274|2276|2274|2274|2273|1549
1599829200000|2020-09-11 13:00:00|2275|2275|2276|2275|2276|2275|2274|2273|8281
1599829500000|2020-09-11 13:05:00|2275|2274|2276|2275|2278|2277|2275|2274|7491
1599829800000|2020-09-11 13:10:00|2277|2276|2279|2278|2279|2278|2277|2276|2254
1599830100000|2020-09-11 13:15:00|2280|2279|2276|2274|2282|2279|2275|2274|15267
1599830400000|2020-09-11 13:20:00|2275|2273|2272|2271|2276|2274|2272|2271|4199
1599830700000|2020-09-11 13:25:00|2271|2270|2271|2270|2273|2272|2271|2270|5350
1599831000000|2020-09-11 13:30:00|2272|2271|2274|2272|2280|2279|2271|2270|16363
1599831300000|2020-09-11 13:35:00|2273|2273|2276|2275|2280|2279|2271|2270|13183
1599831600000|2020-09-11 13:40:00|2278|2276|2278|2276|2281|2280|2275|2274|26416
1599831900000|2020-09-11 13:45:00|2279|2277|2288|2287|2288|2287|2278|2276|13884
1599832200000|2020-09-11 13:50:00|2287|2286|2284|2282|2289|2288|2279|2278|16003
1599832500000|2020-09-11 13:55:00|2283|2283|2276|2275|2283|2283|2275|2274|9751
1599832800000|2020-09-11 14:00:00|2275|2274|2276|2275|2281|2280|2275|2273|11611
1599833100000|2020-09-11 14:05:00|2277|2274|2265|2263|2278|2277|2264|2262|10483
1599833400000|2020-09-11 14:10:00|2266|2264|2267|2265|2268|2267|2260|2259|70184
1599833700000|2020-09-11 14:15:00|2266|2266|2268|2266|2271|2269|2265|2263|9928
1599834000000|2020-09-11 14:20:00|2269|2267|2273|2272|2276|2275|2268|2267|8903
1599834300000|2020-09-11 14:25:00|2274|2271|2277|2276|2280|2278|2272|2271|13559
1599834600000|2020-09-11 14:30:00|2276|2275|2270|2269|2280|2279|2270|2269|13971
1599834900000|2020-09-11 14:35:00|2271|2270|2271|2270|2274|2273|2269|2268|9243
1599835200000|2020-09-11 14:40:00|2270|2269|2270|2269|2273|2272|2269|2268|6540
1599835500000|2020-09-11 14:45:00|2271|2270|2276|2275|2276|2275|2271|2270|14528
1599835800000|2020-09-11 14:50:00|2277|2276|2277|2276|2280|2279|2276|2275|24205
1599836100000|2020-09-11 14:55:00|2276|2275|2271|2270|2278|2277|2271|2270|15215
1599836400000|2020-09-11 15:00:00|2272|2271|2276|2275|2276|2275|2271|2270|18555
1599836700000|2020-09-11 15:05:00|2277|2276|2277|2276|2279|2278|2273|2272|20392
1599837000000|2020-09-11 15:10:00|2276|2275|2275|2274|2277|2275|2273|2272|16546
1599837300000|2020-09-11 15:15:00|2274|2273|2278|2277|2282|2280|2274|2273|28107
1599837600000|2020-09-11 15:20:00|2279|2278|2276|2274|2280|2279|2275|2274|22011
1599837900000|2020-09-11 15:25:00|2275|2275|2273|2272|2280|2278|2273|2272|26058
1600066800000|2020-09-14 07:00:00|2300|2290|2296|2290|2307|2301|2290|2284|27912
1600067100000|2020-09-14 07:05:00|2297|2291|2321|2317|2328|2324|2296|2291|22338
1600067400000|2020-09-14 07:10:00|2322|2318|2330|2326|2331|2328|2319|2317|6003
1600067700000|2020-09-14 07:15:00|2329|2325|2328|2327|2330|2327|2318|2317|13353
1600068000000|2020-09-14 07:20:00|2329|2328|2330|2328|2331|2330|2324|2321|86803
1600068300000|2020-09-14 07:25:00|2331|2330|2334|2332|2348|2345|2331|2328|34827
1600068600000|2020-09-14 07:30:00|2333|2330|2326|2324|2337|2334|2326|2324|18487
1600068900000|2020-09-14 07:35:00|2327|2325|2322|2320|2333|2331|2321|2319|11953
1600069200000|2020-09-14 07:40:00|2321|2319|2327|2325|2330|2327|2321|2319|6581
1600069500000|2020-09-14 07:45:00|2328|2326|2333|2331|2338|2334|2328|2326|14222
1600069800000|2020-09-14 07:50:00|2334|2332|2329|2326|2337|2335|2326|2323|10725
1600070100000|2020-09-14 07:55:00|2328|2325|2328|2326|2330|2328|2326|2324|13082
1600070400000|2020-09-14 08:00:00|2329|2327|2336|2334|2338|2336|2329|2327|16525
1600070700000|2020-09-14 08:05:00|2335|2333|2334|2331|2336|2334|2331|2329|24568
1600071000000|2020-09-14 08:10:00|2335|2332|2340|2338|2345|2343|2334|2332|108600
1600071300000|2020-09-14 08:15:00|2341|2337|2342|2340|2349|2346|2339|2336|18776
1600071600000|2020-09-14 08:20:00|2341|2339|2342|2340|2345|2343|2338|2336|16001
1600071900000|2020-09-14 08:25:00|2344|2341|2338|2336|2345|2343|2338|2336|11591
1600072200000|2020-09-14 08:30:00|2339|2337|2339|2337|2341|2339|2337|2336|12428
1600072500000|2020-09-14 08:35:00|2340|2338|2342|2340|2345|2344|2338|2337|22007
1600072800000|2020-09-14 08:40:00|2343|2341|2343|2342|2344|2342|2340|2339|8816
1600073100000|2020-09-14 08:45:00|2342|2341|2338|2336|2343|2341|2333|2332|11680
1600073400000|2020-09-14 08:50:00|2339|2337|2338|2337|2340|2338|2335|2333|14699
1600073700000|2020-09-14 08:55:00|2339|2336|2338|2336|2341|2339|2337|2335|14420
1600074000000|2020-09-14 09:00:00|2339|2337|2344|2342|2345|2342|2337|2335|20799
1600074300000|2020-09-14 09:05:00|2343|2341|2343|2341|2344|2342|2342|2340|4510
1600074600000|2020-09-14 09:10:00|2342|2342|2338|2336|2342|2342|2337|2334|4882
1600074900000|2020-09-14 09:15:00|2339|2337|2345|2344|2347|2344|2339|2337|4899
1600075200000|2020-09-14 09:20:00|2344|2343|2341|2339|2347|2345|2339|2337|6894
1600075500000|2020-09-14 09:25:00|2342|2340|2339|2337|2342|2340|2338|2337|6689
1600075800000|2020-09-14 09:30:00|2340|2338|2347|2345|2350|2349|2340|2338|33315
1600076100000|2020-09-14 09:35:00|2346|2344|2350|2349|2354|2352|2344|2342|29314
1600076400000|2020-09-14 09:40:00|2351|2350|2350|2349|2353|2352|2349|2348|11680
1600076700000|2020-09-14 09:45:00|2349|2348|2352|2350|2353|2352|2349|2348|11652
1600077000000|2020-09-14 09:50:00|2353|2351|2357|2356|2358|2356|2353|2351|6349
1600077300000|2020-09-14 09:55:00|2358|2357|2352|2351|2359|2357|2351|2350|8087
1600077600000|2020-09-14 10:00:00|2351|2350|2358|2355|2358|2356|2349|2348|6923
1600077900000|2020-09-14 10:05:00|2357|2356|2361|2359|2362|2361|2357|2355|13536
1600078200000|2020-09-14 10:10:00|2360|2358|2362|2360|2362|2361|2357|2356|28679
1600078500000|2020-09-14 10:15:00|2361|2359|2362|2360|2365|2364|2361|2359|12109
1600078800000|2020-09-14 10:20:00|2361|2359|2359|2357|2361|2359|2355|2353|7772
1600079100000|2020-09-14 10:25:00|2360|2358|2361|2359|2362|2360|2357|2355|13272
1600079400000|2020-09-14 10:30:00|2360|2358|2357|2355|2360|2359|2356|2355|8559
1600079700000|2020-09-14 10:35:00|2358|2356|2361|2359|2362|2361|2357|2356|47014
1600080000000|2020-09-14 10:40:00|2362|2360|2362|2360|2367|2365|2361|2360|17706
1600080300000|2020-09-14 10:45:00|2361|2359|2362|2360|2362|2360|2356|2355|9699
1600080600000|2020-09-14 10:50:00|2361|2359|2360|2358|2362|2360|2360|2357|20570
1600080900000|2020-09-14 10:55:00|2359|2357|2360|2358|2360|2359|2357|2356|7074
1600081200000|2020-09-14 11:00:00|2362|2357|2355|2352|2362|2359|2355|2351|10509
1600081500000|2020-09-14 11:05:00|2354|2353|2354|2352|2355|2354|2351|2350|2756
1600081800000|2020-09-14 11:10:00|2353|2351|2353|2350|2354|2352|2350|2347|8070
1600082100000|2020-09-14 11:15:00|2352|2351|2350|2348|2354|2352|2350|2347|3095
1600082400000|2020-09-14 11:20:00|2351|2349|2352|2350|2353|2352|2349|2347|4954
1600082700000|2020-09-14 11:25:00|2351|2349|2354|2352|2354|2352|2350|2348|2425
1600083000000|2020-09-14 11:30:00|2355|2353|2364|2362|2364|2362|2354|2353|7808
1600083300000|2020-09-14 11:35:00|2363|2361|2360|2358|2364|2363|2360|2358|6550
1600083600000|2020-09-14 11:40:00|2359|2357|2360|2358|2361|2360|2358|2356|7313
1600083900000|2020-09-14 11:45:00|2359|2357|2355|2353|2359|2357|2354|2353|2659
1600084200000|2020-09-14 11:50:00|2356|2354|2355|2353|2359|2357|2355|2353|3958
1600084500000|2020-09-14 11:55:00|2354|2352|2353|2352|2354|2353|2352|2350|2797
1600084800000|2020-09-14 12:00:00|2352|2351|2353|2352|2354|2352|2350|2348|3782
1600085100000|2020-09-14 12:05:00|2352|2351|2352|2350|2357|2355|2351|2350|10449
1600085400000|2020-09-14 12:10:00|2350|2349|2353|2351|2353|2352|2348|2347|2622
1600085700000|2020-09-14 12:15:00|2354|2352|2360|2358|2361|2360|2354|2352|9662
1600086000000|2020-09-14 12:20:00|2359|2359|2364|2362|2365|2363|2357|2356|9063
1600086300000|2020-09-14 12:25:00|2363|2361|2368|2365|2368|2366|2361|2360|29416
1600086600000|2020-09-14 12:30:00|2367|2366|2364|2362|2370|2368|2362|2361|6773
1600086900000|2020-09-14 12:35:00|2365|2363|2370|2368|2374|2372|2365|2362|8266
1600087200000|2020-09-14 12:40:00|2369|2367|2370|2367|2371|2369|2368|2366|7677
1600087500000|2020-09-14 12:45:00|2369|2368|2362|2360|2370|2368|2358|2356|15351
1600087800000|2020-09-14 12:50:00|2361|2359|2359|2358|2361|2360|2357|2355|3358
1600088100000|2020-09-14 12:55:00|2358|2357|2361|2359|2361|2359|2356|2354|9611
1600088400000|2020-09-14 13:00:00|2360|2360|2361|2359|2364|2363|2359|2357|8960
1600088700000|2020-09-14 13:05:00|2362|2360|2368|2366|2368|2366|2361|2359|8087
1600089000000|2020-09-14 13:10:00|2367|2367|2371|2369|2371|2369|2366|2365|4950
1600089300000|2020-09-14 13:15:00|2370|2370|2367|2365|2371|2370|2366|2364|5647
1600089600000|2020-09-14 13:20:00|2366|2366|2368|2365|2368|2367|2364|2362|40194
1600089900000|2020-09-14 13:25:00|2369|2366|2370|2369|2376|2374|2369|2366|28816
1600090200000|2020-09-14 13:30:00|2369|2368|2367|2366|2371|2370|2365|2363|12959
1600090500000|2020-09-14 13:35:00|2366|2365|2366|2364|2371|2370|2362|2359|8137
1600090800000|2020-09-14 13:40:00|2367|2365|2351|2350|2367|2366|2350|2348|8938
1600091100000|2020-09-14 13:45:00|2352|2351|2354|2353|2354|2353|2348|2347|20808
1600091400000|2020-09-14 13:50:00|2353|2352|2349|2348|2354|2352|2348|2346|10060
1600091700000|2020-09-14 13:55:00|2348|2347|2350|2348|2353|2351|2347|2345|6110
1600092000000|2020-09-14 14:00:00|2351|2349|2357|2355|2357|2355|2351|2349|7514
1600092300000|2020-09-14 14:05:00|2356|2356|2352|2351|2359|2358|2352|2351|7527
1600092600000|2020-09-14 14:10:00|2353|2352|2348|2347|2354|2353|2346|2344|10790
1600092900000|2020-09-14 14:15:00|2349|2348|2355|2354|2358|2356|2348|2347|20929
1600093200000|2020-09-14 14:20:00|2354|2353|2352|2351|2356|2355|2351|2349|9525
1600093500000|2020-09-14 14:25:00|2351|2350|2358|2356|2358|2357|2351|2350|5927
1600093800000|2020-09-14 14:30:00|2359|2357|2356|2354|2360|2358|2352|2351|9935
1600094100000|2020-09-14 14:35:00|2357|2355|2352|2351|2358|2357|2351|2350|29820
1600094400000|2020-09-14 14:40:00|2353|2352|2351|2349|2354|2353|2350|2349|43468
1600094700000|2020-09-14 14:45:00|2350|2348|2351|2349|2353|2351|2348|2347|7803
1600095000000|2020-09-14 14:50:00|2350|2348|2344|2343|2351|2348|2343|2342|12777
1600095300000|2020-09-14 14:55:00|2343|2342|2345|2344|2345|2344|2341|2340|19210
1600095600000|2020-09-14 15:00:00|2344|2343|2348|2346|2349|2348|2343|2342|17005
1600095900000|2020-09-14 15:05:00|2349|2347|2348|2347|2350|2349|2346|2345|17417
1600096200000|2020-09-14 15:10:00|2349|2348|2346|2345|2349|2348|2344|2341|15534
1600096500000|2020-09-14 15:15:00|2345|2344|2348|2347|2350|2349|2345|2344|17007
1600096800000|2020-09-14 15:20:00|2347|2346|2349|2348|2350|2349|2345|2344|19800
1600097100000|2020-09-14 15:25:00|2350|2349|2355|2352|2355|2353|2350|2348|20830
1600153500000|2020-09-15 07:05:00|2505|2494|2489|2478|2530|2526|2478|2475|175481
1600153800000|2020-09-15 07:10:00|2488|2480|2440|2431|2490|2481|2436|2426|50736
1600154100000|2020-09-15 07:15:00|2442|2432|2449|2443|2450|2447|2425|2420|27115
1600154400000|2020-09-15 07:20:00|2448|2440|2467|2461|2473|2468|2441|2437|40845
1600154700000|2020-09-15 07:25:00|2461|2460|2478|2471|2478|2474|2451|2448|49196
1600155000000|2020-09-15 07:30:00|2480|2472|2503|2498|2503|2499|2478|2471|29684
1600155300000|2020-09-15 07:35:00|2502|2497|2495|2490|2505|2502|2490|2488|36868
1600155600000|2020-09-15 07:40:00|2494|2489|2490|2486|2494|2492|2484|2483|22520
1600155900000|2020-09-15 07:45:00|2491|2487|2484|2480|2491|2488|2480|2478|15806
1600156200000|2020-09-15 07:50:00|2486|2481|2500|2495|2500|2498|2486|2481|16599
1600156500000|2020-09-15 07:55:00|2499|2496|2497|2494|2501|2498|2494|2493|18728
1600156800000|2020-09-15 08:00:00|2495|2493|2498|2496|2499|2497|2493|2489|33907
1600157100000|2020-09-15 08:05:00|2497|2495|2495|2493|2499|2497|2486|2484|23649
1600157400000|2020-09-15 08:10:00|2496|2494|2490|2486|2501|2500|2489|2485|37355
1600157700000|2020-09-15 08:15:00|2492|2487|2498|2495|2500|2499|2490|2487|17238
1600158000000|2020-09-15 08:20:00|2497|2496|2498|2495|2501|2500|2497|2495|5740
1600158300000|2020-09-15 08:25:00|2497|2494|2491|2489|2497|2494|2488|2484|35103
1600158600000|2020-09-15 08:30:00|2492|2490|2492|2489|2495|2493|2489|2484|19933
1600158900000|2020-09-15 08:35:00|2493|2488|2489|2486|2493|2488|2487|2485|6915
1600159200000|2020-09-15 08:40:00|2488|2485|2487|2484|2492|2490|2487|2484|9514
1600159500000|2020-09-15 08:45:00|2485|2485|2487|2484|2490|2487|2482|2481|12253
1600159800000|2020-09-15 08:50:00|2486|2485|2484|2480|2490|2487|2483|2480|11371
1600160100000|2020-09-15 08:55:00|2485|2481|2488|2485|2488|2486|2481|2479|15829
1600160400000|2020-09-15 09:00:00|2487|2484|2470|2468|2487|2484|2468|2467|21212
1600160700000|2020-09-15 09:05:00|2471|2469|2468|2465|2471|2469|2457|2455|113125
1600161000000|2020-09-15 09:10:00|2467|2466|2462|2460|2468|2466|2462|2459|11115
1600161300000|2020-09-15 09:15:00|2463|2461|2472|2470|2473|2471|2460|2458|32850
1600161600000|2020-09-15 09:20:00|2473|2471|2470|2467|2480|2478|2469|2466|35196
1600161900000|2020-09-15 09:25:00|2469|2466|2479|2477|2483|2480|2467|2465|12058
1600162200000|2020-09-15 09:30:00|2480|2478|2478|2476|2486|2485|2474|2473|13545
1600162500000|2020-09-15 09:35:00|2479|2477|2471|2469|2481|2479|2471|2469|8877
1600162800000|2020-09-15 09:40:00|2473|2470|2478|2476|2480|2478|2471|2470|21448
1600163100000|2020-09-15 09:45:00|2479|2477|2490|2488|2491|2490|2479|2477|9795
1600163400000|2020-09-15 09:50:00|2491|2489|2490|2486|2498|2495|2486|2483|27957
1600163700000|2020-09-15 09:55:00|2489|2487|2494|2492|2494|2492|2486|2482|10409
1600164000000|2020-09-15 10:00:00|2495|2491|2485|2483|2498|2495|2484|2483|9171
1600164300000|2020-09-15 10:05:00|2484|2482|2491|2490|2491|2490|2484|2482|5564
1600164600000|2020-09-15 10:10:00|2490|2489|2487|2485|2490|2489|2486|2484|4594
1600164900000|2020-09-15 10:15:00|2486|2486|2481|2480|2487|2486|2481|2479|1508
1600165200000|2020-09-15 10:20:00|2480|2479|2479|2477|2482|2481|2478|2477|21509
1600165500000|2020-09-15 10:25:00|2478|2476|2482|2480|2482|2480|2476|2474|6810
1600165800000|2020-09-15 10:30:00|2481|2479|2477|2475|2482|2479|2476|2474|7445
1600166100000|2020-09-15 10:35:00|2478|2476|2479|2477|2480|2479|2477|2475|4352
1600166400000|2020-09-15 10:40:00|2478|2476|2485|2483|2485|2483|2477|2476|11817
1600166700000|2020-09-15 10:45:00|2484|2484|2493|2491|2495|2494|2482|2481|20297
1600167000000|2020-09-15 10:50:00|2492|2492|2490|2488|2495|2493|2488|2486|16526
1600167300000|2020-09-15 10:55:00|2489|2487|2493|2491|2495|2494|2488|2486|14223
1600167600000|2020-09-15 11:00:00|2496|2492|2488|2486|2496|2492|2486|2485|9690
1600167900000|2020-09-15 11:05:00|2487|2485|2482|2481|2487|2485|2481|2480|14756
1600168200000|2020-09-15 11:10:00|2483|2480|2479|2478|2486|2485|2479|2478|20213
1600168500000|2020-09-15 11:15:00|2478|2477|2482|2479|2482|2480|2478|2477|4854
1600168800000|2020-09-15 11:20:00|2481|2480|2481|2479|2482|2480|2476|2475|8443
1600169100000|2020-09-15 11:25:00|2480|2478|2485|2484|2486|2484|2480|2478|9793
1600169400000|2020-09-15 11:30:00|2486|2485|2477|2475|2488|2487|2477|2475|10254
1600169700000|2020-09-15 11:35:00|2478|2476|2479|2477|2479|2477|2475|2474|3718
1600170000000|2020-09-15 11:40:00|2478|2476|2480|2478|2481|2480|2477|2475|7909
1600170300000|2020-09-15 11:45:00|2481|2479|2478|2477|2482|2481|2478|2477|5324
1600170600000|2020-09-15 11:50:00|2477|2476|2472|2471|2477|2476|2471|2470|6705
1600170900000|2020-09-15 11:55:00|2471|2470|2476|2474|2478|2476|2471|2470|8482
1600171200000|2020-09-15 12:00:00|2475|2473|2479|2477|2480|2478|2474|2472|5603
1600171500000|2020-09-15 12:05:00|2480|2478|2474|2472|2480|2478|2473|2471|4735
1600171800000|2020-09-15 12:10:00|2473|2471|2475|2473|2477|2476|2472|2470|8005
1600172100000|2020-09-15 12:15:00|2474|2474|2470|2468|2475|2474|2470|2468|8563
1600172400000|2020-09-15 12:20:00|2469|2467|2470|2468|2471|2469|2466|2465|3225
1600172700000|2020-09-15 12:25:00|2469|2467|2470|2468|2471|2470|2468|2467|10097
1600173000000|2020-09-15 12:30:00|2469|2469|2473|2470|2475|2473|2465|2464|10299
1600173300000|2020-09-15 12:35:00|2472|2469|2477|2476|2477|2476|2470|2468|9063
1600173600000|2020-09-15 12:40:00|2478|2477|2479|2477|2482|2481|2477|2476|10450
1600173900000|2020-09-15 12:45:00|2478|2476|2468|2466|2478|2476|2468|2466|12229
1600174200000|2020-09-15 12:50:00|2467|2465|2490|2489|2490|2489|2466|2464|30831
1600174500000|2020-09-15 12:55:00|2489|2488|2489|2487|2492|2491|2483|2482|25478
1600174800000|2020-09-15 13:00:00|2490|2488|2506|2504|2506|2505|2489|2487|117131
1600175100000|2020-09-15 13:05:00|2507|2505|2515|2514|2520|2518|2506|2504|37371
1600175400000|2020-09-15 13:10:00|2516|2513|2523|2521|2526|2525|2514|2512|35472
1600175700000|2020-09-15 13:15:00|2524|2522|2520|2518|2526|2523|2519|2518|32200
1600176000000|2020-09-15 13:20:00|2519|2519|2521|2519|2523|2521|2518|2517|30665
1600176300000|2020-09-15 13:25:00|2522|2520|2518|2515|2528|2526|2515|2513|52634
1600176600000|2020-09-15 13:30:00|2517|2516|2522|2521|2525|2524|2513|2511|25039
1600176900000|2020-09-15 13:35:00|2523|2520|2527|2524|2529|2527|2520|2518|35615
1600177200000|2020-09-15 13:40:00|2528|2525|2553|2550|2553|2551|2527|2525|57260
1600177500000|2020-09-15 13:45:00|2551|2549|2551|2550|2564|2562|2548|2546|55980
1600177800000|2020-09-15 13:50:00|2552|2549|2545|2542|2555|2552|2541|2540|59612
1600178100000|2020-09-15 13:55:00|2544|2543|2541|2538|2549|2548|2537|2536|34299
1600178400000|2020-09-15 14:00:00|2542|2539|2548|2546|2548|2547|2542|2539|22204
1600178700000|2020-09-15 14:05:00|2549|2547|2549|2548|2551|2550|2544|2542|36432
1600179000000|2020-09-15 14:10:00|2550|2547|2542|2540|2550|2548|2541|2539|27716
1600179300000|2020-09-15 14:15:00|2543|2541|2550|2548|2551|2549|2543|2541|27264
1600179600000|2020-09-15 14:20:00|2549|2547|2550|2548|2552|2551|2545|2543|63821
1600179900000|2020-09-15 14:25:00|2549|2549|2554|2553|2557|2555|2549|2548|32883
1600180200000|2020-09-15 14:30:00|2555|2554|2571|2569|2571|2569|2554|2553|52330
1600180500000|2020-09-15 14:35:00|2570|2568|2574|2572|2583|2580|2569|2568|47632
1600180800000|2020-09-15 14:40:00|2575|2573|2572|2570|2578|2576|2567|2566|44374
1600181100000|2020-09-15 14:45:00|2573|2571|2575|2573|2587|2585|2573|2571|32628
1600181400000|2020-09-15 14:50:00|2574|2574|2581|2578|2584|2582|2573|2572|38015
1600181700000|2020-09-15 14:55:00|2580|2577|2582|2580|2582|2581|2574|2572|36678
1600182000000|2020-09-15 15:00:00|2581|2579|2584|2582|2584|2583|2580|2579|34149
1600182300000|2020-09-15 15:05:00|2583|2583|2588|2586|2588|2587|2582|2580|42607
1600182600000|2020-09-15 15:10:00|2589|2587|2600|2598|2602|2600|2589|2587|68283
1600182900000|2020-09-15 15:15:00|2599|2599|2600|2599|2604|2602|2598|2597|86912
1600183200000|2020-09-15 15:20:00|2601|2600|2603|2602|2607|2606|2599|2598|59795
1600183500000|2020-09-15 15:25:00|2602|2601|2599|2597|2604|2603|2596|2594|73201
1600239600000|2020-09-16 07:00:00|2627|2609|2626|2615|2633|2626|2614|2603|11177
1600239900000|2020-09-16 07:05:00|2625|2616|2631|2626|2640|2633|2611|2605|23987
1600240200000|2020-09-16 07:10:00|2630|2624|2630|2624|2634|2629|2612|2609|19707
1600240500000|2020-09-16 07:15:00|2631|2625|2633|2629|2639|2632|2629|2625|10033
1600240800000|2020-09-16 07:20:00|2634|2630|2634|2631|2643|2641|2634|2630|10953
1600241100000|2020-09-16 07:25:00|2630|2630|2617|2613|2634|2631|2615|2613|9303
1600241400000|2020-09-16 07:30:00|2618|2614|2613|2611|2621|2617|2607|2603|18601
1600241700000|2020-09-16 07:35:00|2612|2610|2603|2600|2618|2615|2602|2600|20759
1600242000000|2020-09-16 07:40:00|2604|2601|2612|2609|2616|2614|2604|2601|24912
1600242300000|2020-09-16 07:45:00|2613|2610|2619|2616|2619|2616|2611|2609|12959
1600242600000|2020-09-16 07:50:00|2618|2615|2632|2627|2632|2629|2612|2610|16154
1600242900000|2020-09-16 07:55:00|2631|2625|2627|2623|2631|2627|2627|2622|2661
1600243200000|2020-09-16 08:00:00|2626|2622|2627|2625|2629|2626|2623|2620|5999
1600243500000|2020-09-16 08:05:00|2626|2624|2621|2618|2626|2624|2619|2616|4980
1600243800000|2020-09-16 08:10:00|2620|2617|2617|2615|2621|2619|2613|2611|20013
1600244100000|2020-09-16 08:15:00|2615|2614|2617|2615|2618|2616|2612|2611|7280
1600244400000|2020-09-16 08:20:00|2616|2614|2617|2615|2618|2617|2615|2613|3322
1600244700000|2020-09-16 08:25:00|2618|2616|2617|2614|2618|2617|2615|2614|5094
1600245000000|2020-09-16 08:30:00|2616|2615|2622|2620|2623|2620|2616|2614|5473
1600245300000|2020-09-16 08:35:00|2621|2619|2624|2622|2624|2622|2619|2618|3931
1600245600000|2020-09-16 08:40:00|2623|2623|2618|2616|2627|2624|2618|2616|5889
1600245900000|2020-09-16 08:45:00|2619|2617|2620|2618|2623|2622|2619|2616|7014
1600246200000|2020-09-16 08:50:00|2621|2619|2618|2616|2622|2620|2616|2615|123867
1600246500000|2020-09-16 08:55:00|2619|2617|2616|2615|2621|2619|2616|2614|6723
1600246800000|2020-09-16 09:00:00|2617|2614|2616|2614|2621|2618|2603|2601|57496
1600247100000|2020-09-16 09:05:00|2615|2613|2621|2619|2621|2619|2615|2613|4062
1600247400000|2020-09-16 09:10:00|2620|2618|2620|2618|2620|2619|2617|2616|3074
1600247700000|2020-09-16 09:15:00|2621|2619|2618|2615|2621|2619|2616|2614|4290
1600248000000|2020-09-16 09:20:00|2619|2616|2621|2619|2622|2620|2619|2616|3118
1600248300000|2020-09-16 09:25:00|2620|2618|2621|2619|2626|2625|2619|2617|8012
1600248600000|2020-09-16 09:30:00|2622|2620|2619|2617|2622|2620|2618|2617|2319
1600248900000|2020-09-16 09:35:00|2620|2618|2613|2611|2620|2619|2612|2610|11857
1600249200000|2020-09-16 09:40:00|2614|2610|2612|2610|2614|2611|2608|2606|7930
1600249500000|2020-09-16 09:45:00|2613|2611|2614|2611|2617|2615|2612|2610|5175
1600249800000|2020-09-16 09:50:00|2615|2612|2627|2624|2627|2624|2615|2612|6962
1600250100000|2020-09-16 09:55:00|2626|2623|2627|2625|2630|2628|2625|2623|7482
1600250400000|2020-09-16 10:00:00|2628|2626|2629|2627|2629|2628|2626|2625|5056
1600250700000|2020-09-16 10:05:00|2630|2628|2625|2624|2633|2630|2625|2624|8137
1600251000000|2020-09-16 10:10:00|2624|2623|2623|2621|2625|2623|2622|2620|2603
1600251300000|2020-09-16 10:15:00|2624|2622|2620|2618|2625|2622|2619|2618|6899
1600251600000|2020-09-16 10:20:00|2619|2617|2621|2620|2622|2620|2618|2617|5317
1600251900000|2020-09-16 10:25:00|2622|2619|2621|2619|2622|2620|2619|2617|3848
1600252200000|2020-09-16 10:30:00|2620|2618|2618|2616|2623|2621|2618|2616|9046
1600252500000|2020-09-16 10:35:00|2619|2617|2630|2629|2630|2629|2619|2616|10710
1600252800000|2020-09-16 10:40:00|2631|2628|2633|2631|2634|2632|2630|2628|5633
1600253100000|2020-09-16 10:45:00|2632|2630|2635|2633|2637|2636|2631|2630|3813
1600253400000|2020-09-16 10:50:00|2636|2634|2642|2640|2643|2641|2636|2634|6136
1600253700000|2020-09-16 10:55:00|2643|2641|2641|2638|2645|2643|2639|2638|5707
1600254000000|2020-09-16 11:00:00|2639|2636|2640|2638|2642|2640|2638|2636|3958
1600254300000|2020-09-16 11:05:00|2639|2637|2639|2637|2642|2640|2637|2635|7095
1600254600000|2020-09-16 11:10:00|2640|2638|2640|2638|2641|2639|2637|2636|4295
1600254900000|2020-09-16 11:15:00|2641|2639|2648|2646|2648|2646|2641|2639|7834
1600255200000|2020-09-16 11:20:00|2647|2645|2650|2647|2650|2648|2645|2643|6462
1600255500000|2020-09-16 11:25:00|2649|2646|2649|2647|2649|2647|2647|2645|2353
1600255800000|2020-09-16 11:30:00|2648|2648|2651|2649|2652|2650|2647|2646|4454
1600256100000|2020-09-16 11:35:00|2652|2650|2651|2649|2654|2652|2651|2649|3964
1600256400000|2020-09-16 11:40:00|2650|2650|2649|2647|2652|2650|2647|2645|5791
1600256700000|2020-09-16 11:45:00|2651|2648|2649|2645|2652|2649|2646|2645|4214
1600257000000|2020-09-16 11:50:00|2650|2646|2655|2653|2656|2654|2650|2646|15343
1600257300000|2020-09-16 11:55:00|2656|2654|2660|2657|2663|2660|2656|2654|7797
1600257600000|2020-09-16 12:00:00|2659|2656|2663|2660|2663|2660|2658|2656|2176
1600257900000|2020-09-16 12:05:00|2665|2661|2667|2665|2667|2666|2658|2657|36028
1600258200000|2020-09-16 12:10:00|2666|2664|2663|2661|2668|2666|2663|2661|55386
1600258500000|2020-09-16 12:15:00|2662|2660|2667|2665|2667|2665|2661|2660|7476
1600258800000|2020-09-16 12:20:00|2668|2666|2668|2666|2671|2669|2664|2663|13975
1600259100000|2020-09-16 12:25:00|2669|2667|2669|2667|2670|2669|2667|2665|6048
1600259400000|2020-09-16 12:30:00|2668|2666|2663|2661|2668|2666|2662|2660|20609
1600259700000|2020-09-16 12:35:00|2662|2660|2658|2655|2662|2660|2657|2654|14471
1600260000000|2020-09-16 12:40:00|2657|2654|2653|2650|2658|2657|2651|2648|8512
1600260300000|2020-09-16 12:45:00|2654|2651|2653|2651|2657|2654|2650|2648|25912
1600260600000|2020-09-16 12:50:00|2654|2652|2656|2654|2656|2655|2654|2651|7921
1600260900000|2020-09-16 12:55:00|2655|2653|2654|2651|2656|2653|2652|2651|3672
1600261200000|2020-09-16 13:00:00|2653|2650|2655|2653|2656|2655|2649|2648|20329
1600261500000|2020-09-16 13:05:00|2656|2654|2659|2657|2660|2659|2654|2653|5336
1600261800000|2020-09-16 13:10:00|2658|2656|2655|2652|2658|2656|2651|2650|10613
1600262100000|2020-09-16 13:15:00|2656|2653|2655|2653|2656|2655|2651|2648|10761
1600262400000|2020-09-16 13:20:00|2653|2652|2653|2652|2656|2654|2651|2650|14599
1600262700000|2020-09-16 13:25:00|2652|2651|2653|2651|2653|2652|2648|2647|30092
1600263000000|2020-09-16 13:30:00|2654|2652|2665|2663|2666|2664|2653|2652|15399
1600263300000|2020-09-16 13:35:00|2664|2662|2670|2668|2674|2673|2663|2661|19844
1600263600000|2020-09-16 13:40:00|2669|2667|2664|2661|2671|2670|2662|2661|16910
1600263900000|2020-09-16 13:45:00|2663|2662|2661|2659|2664|2663|2658|2657|13304
1600264200000|2020-09-16 13:50:00|2662|2660|2656|2654|2662|2661|2655|2654|12639
1600264500000|2020-09-16 13:55:00|2657|2655|2656|2654|2659|2657|2654|2652|9205
1600264800000|2020-09-16 14:00:00|2657|2655|2644|2642|2657|2656|2642|2641|16784
1600265100000|2020-09-16 14:05:00|2643|2643|2649|2647|2650|2648|2643|2643|6613
1600265400000|2020-09-16 14:10:00|2648|2646|2651|2649|2653|2651|2646|2645|10476
1600265700000|2020-09-16 14:15:00|2652|2650|2649|2647|2655|2653|2649|2646|19851
1600266000000|2020-09-16 14:20:00|2648|2646|2637|2635|2648|2646|2636|2634|10367
1600266300000|2020-09-16 14:25:00|2635|2634|2638|2636|2638|2637|2632|2630|5707
1600266600000|2020-09-16 14:30:00|2639|2637|2640|2637|2642|2640|2637|2636|808485
1600266900000|2020-09-16 14:35:00|2639|2638|2642|2640|2642|2641|2639|2636|6217
1600267200000|2020-09-16 14:40:00|2641|2639|2635|2633|2643|2641|2633|2631|12230
1600267500000|2020-09-16 14:45:00|2634|2632|2632|2630|2636|2634|2632|2630|11231
1600267800000|2020-09-16 14:50:00|2631|2629|2625|2623|2632|2630|2624|2621|15396
1600268100000|2020-09-16 14:55:00|2624|2624|2628|2626|2628|2627|2624|2622|6421
1600268400000|2020-09-16 15:00:00|2627|2625|2624|2622|2629|2627|2624|2622|12183
1600268700000|2020-09-16 15:05:00|2625|2624|2623|2621|2626|2625|2622|2620|17269
1600269000000|2020-09-16 15:10:00|2622|2620|2623|2622|2623|2622|2619|2617|19205
1600269300000|2020-09-16 15:15:00|2622|2621|2625|2623|2625|2623|2621|2619|18259
1600269600000|2020-09-16 15:20:00|2624|2622|2633|2631|2633|2631|2623|2622|49347
1600269900000|2020-09-16 15:25:00|2632|2632|2636|2632|2636|2633|2630|2629|34374
1600326000000|2020-09-17 07:00:00|2641|2630|2641|2632|2641|2635|2618|2610|7942
1600326300000|2020-09-17 07:05:00|2640|2633|2636|2631|2670|2656|2629|2621|29825
1600326600000|2020-09-17 07:10:00|2638|2632|2624|2622|2638|2636|2613|2610|32985
1600326900000|2020-09-17 07:15:00|2625|2623|2642|2639|2642|2640|2625|2623|44752
1600327200000|2020-09-17 07:20:00|2643|2640|2648|2646|2650|2649|2637|2634|18955
1600327500000|2020-09-17 07:25:00|2649|2647|2649|2646|2650|2649|2644|2640|17081
1600327800000|2020-09-17 07:30:00|2650|2647|2659|2656|2659|2657|2644|2642|17865
1600328100000|2020-09-17 07:35:00|2660|2657|2662|2660|2665|2663|2659|2656|15627
1600328400000|2020-09-17 07:40:00|2663|2661|2647|2645|2663|2661|2647|2645|13152
1600328700000|2020-09-17 07:45:00|2646|2644|2650|2649|2650|2649|2645|2643|8847
1600329000000|2020-09-17 07:50:00|2651|2650|2642|2640|2651|2650|2640|2638|16130
1600329300000|2020-09-17 07:55:00|2643|2641|2649|2646|2650|2649|2643|2641|22245
1600329600000|2020-09-17 08:00:00|2648|2645|2645|2643|2649|2647|2644|2643|6467
1600329900000|2020-09-17 08:05:00|2644|2642|2648|2646|2649|2648|2643|2642|20050
1600330200000|2020-09-17 08:10:00|2647|2647|2644|2642|2650|2649|2643|2641|6524
1600330500000|2020-09-17 08:15:00|2645|2643|2648|2647|2648|2647|2644|2642|9954
1600330800000|2020-09-17 08:20:00|2649|2648|2649|2647|2650|2648|2645|2644|7756
1600331100000|2020-09-17 08:25:00|2650|2648|2650|2649|2651|2650|2648|2645|7555
1600331400000|2020-09-17 08:30:00|2651|2650|2664|2662|2665|2663|2650|2649|24341
1600331700000|2020-09-17 08:35:00|2663|2663|2667|2664|2667|2666|2663|2662|7251
1600332000000|2020-09-17 08:40:00|2668|2665|2684|2682|2685|2684|2668|2665|90128
1600332300000|2020-09-17 08:45:00|2683|2681|2677|2675|2683|2681|2669|2668|14274
1600332600000|2020-09-17 08:50:00|2676|2676|2667|2665|2677|2676|2667|2665|6123
1600332900000|2020-09-17 08:55:00|2668|2666|2666|2664|2672|2671|2665|2662|13063
1600333200000|2020-09-17 09:00:00|2667|2665|2669|2667|2671|2670|2667|2665|11358
1600333500000|2020-09-17 09:05:00|2670|2668|2676|2675|2680|2679|2669|2668|60765
1600333800000|2020-09-17 09:10:00|2677|2676|2675|2672|2683|2682|2672|2670|39083
1600334100000|2020-09-17 09:15:00|2676|2674|2667|2664|2679|2678|2666|2663|7821
1600334400000|2020-09-17 09:20:00|2668|2665|2678|2677|2678|2677|2668|2665|6803
1600334700000|2020-09-17 09:25:00|2677|2676|2680|2678|2681|2680|2677|2675|7072
1600335000000|2020-09-17 09:30:00|2681|2679|2684|2681|2685|2684|2678|2677|11764
1600335300000|2020-09-17 09:35:00|2685|2682|2682|2680|2689|2688|2680|2677|22060
1600335600000|2020-09-17 09:40:00|2683|2681|2685|2683|2689|2687|2682|2681|6609
1600335900000|2020-09-17 09:45:00|2684|2682|2686|2684|2686|2684|2680|2678|10405
1600336200000|2020-09-17 09:50:00|2685|2685|2687|2685|2687|2686|2685|2683|5358
1600336500000|2020-09-17 09:55:00|2688|2686|2691|2688|2693|2691|2687|2685|11597
1600336800000|2020-09-17 10:00:00|2692|2689|2692|2690|2695|2692|2690|2688|7755
1600337100000|2020-09-17 10:05:00|2693|2691|2694|2692|2695|2694|2691|2690|7579
1600337400000|2020-09-17 10:10:00|2693|2691|2685|2683|2693|2691|2684|2682|7209
1600337700000|2020-09-17 10:15:00|2686|2684|2687|2685|2687|2685|2685|2683|3060
1600338000000|2020-09-17 10:20:00|2686|2684|2685|2683|2686|2685|2681|2680|12562
1600338300000|2020-09-17 10:25:00|2684|2684|2685|2683|2685|2684|2683|2682|6101
1600338600000|2020-09-17 10:30:00|2686|2684|2698|2696|2699|2698|2685|2684|29292
1600338900000|2020-09-17 10:35:00|2697|2695|2700|2698|2700|2699|2693|2692|7896
1600339200000|2020-09-17 10:40:00|2699|2699|2697|2695|2699|2699|2694|2693|29828
1600339500000|2020-09-17 10:45:00|2698|2696|2699|2698|2699|2698|2693|2692|8440
1600339800000|2020-09-17 10:50:00|2700|2697|2700|2698|2700|2698|2696|2695|6922
1600340100000|2020-09-17 10:55:00|2699|2699|2696|2695|2700|2699|2695|2693|8179
1600340400000|2020-09-17 11:00:00|2694|2693|2694|2692|2699|2694|2692|2690|20231
1600340700000|2020-09-17 11:05:00|2695|2693|2697|2696|2699|2698|2694|2692|28165
1600341000000|2020-09-17 11:10:00|2698|2697|2711|2709|2712|2711|2698|2696|40384
1600341300000|2020-09-17 11:15:00|2710|2710|2704|2701|2710|2710|2703|2701|7910
1600341600000|2020-09-17 11:20:00|2703|2702|2707|2705|2708|2707|2703|2701|7545
1600341900000|2020-09-17 11:25:00|2708|2706|2702|2701|2709|2708|2702|2701|8825
1600342200000|2020-09-17 11:30:00|2703|2702|2709|2707|2709|2708|2703|2701|8487
1600342500000|2020-09-17 11:35:00|2710|2708|2714|2712|2714|2713|2708|2707|13411
1600342800000|2020-09-17 11:40:00|2715|2713|2726|2724|2726|2724|2715|2713|18994
1600343100000|2020-09-17 11:45:00|2727|2725|2735|2733|2737|2736|2724|2722|27498
1600343400000|2020-09-17 11:50:00|2734|2734|2738|2737|2739|2738|2733|2732|8752
1600343700000|2020-09-17 11:55:00|2739|2736|2724|2722|2739|2738|2721|2719|60359
1600344000000|2020-09-17 12:00:00|2723|2723|2724|2723|2744|2741|2723|2723|43995
1600344300000|2020-09-17 12:05:00|2725|2724|2720|2718|2727|2725|2718|2717|17054
1600344600000|2020-09-17 12:10:00|2721|2719|2711|2709|2721|2720|2709|2708|28138
1600344900000|2020-09-17 12:15:00|2712|2710|2722|2721|2729|2727|2712|2710|31280
1600345200000|2020-09-17 12:20:00|2723|2720|2730|2728|2731|2729|2722|2720|25569
1600345500000|2020-09-17 12:25:00|2729|2727|2730|2729|2731|2730|2723|2722|5723
1600345800000|2020-09-17 12:30:00|2731|2728|2730|2728|2731|2728|2725|2722|22680
1600346100000|2020-09-17 12:35:00|2729|2729|2726|2724|2731|2729|2726|2724|9149
1600346400000|2020-09-17 12:40:00|2725|2723|2725|2724|2726|2725|2722|2720|7484
1600346700000|2020-09-17 12:45:00|2726|2725|2727|2725|2730|2729|2726|2725|27333
1600347000000|2020-09-17 12:50:00|2726|2726|2725|2723|2728|2727|2722|2719|10799
1600347300000|2020-09-17 12:55:00|2724|2722|2711|2709|2724|2722|2707|2705|195602
1600347600000|2020-09-17 13:00:00|2710|2708|2699|2698|2711|2708|2699|2697|10557
1600347900000|2020-09-17 13:05:00|2698|2697|2688|2686|2699|2697|2683|2680|14457
1600348200000|2020-09-17 13:10:00|2689|2687|2696|2694|2701|2699|2689|2687|17043
1600348500000|2020-09-17 13:15:00|2694|2693|2702|2699|2703|2700|2693|2691|9465
1600348800000|2020-09-17 13:20:00|2701|2700|2699|2698|2703|2701|2698|2697|8119
1600349100000|2020-09-17 13:25:00|2698|2697|2704|2702|2705|2702|2693|2692|11712
1600349400000|2020-09-17 13:30:00|2703|2701|2702|2700|2711|2709|2693|2692|20790
1600349700000|2020-09-17 13:35:00|2704|2701|2702|2700|2705|2704|2699|2697|15409
1600350000000|2020-09-17 13:40:00|2703|2701|2708|2706|2709|2708|2699|2697|18208
1600350300000|2020-09-17 13:45:00|2707|2705|2707|2705|2709|2706|2705|2704|9582
1600350600000|2020-09-17 13:50:00|2708|2706|2707|2705|2713|2712|2705|2704|12576
1600350900000|2020-09-17 13:55:00|2708|2706|2704|2702|2709|2707|2703|2702|14584
1600351200000|2020-09-17 14:00:00|2703|2701|2703|2702|2704|2703|2699|2697|56311
1600351500000|2020-09-17 14:05:00|2702|2701|2704|2703|2704|2703|2699|2698|89402
1600351800000|2020-09-17 14:10:00|2703|2702|2705|2704|2707|2706|2702|2699|18514
1600352100000|2020-09-17 14:15:00|2704|2703|2703|2701|2707|2706|2699|2698|58461
1600352400000|2020-09-17 14:20:00|2702|2700|2697|2695|2704|2703|2694|2692|81768
1600352700000|2020-09-17 14:25:00|2698|2696|2709|2707|2709|2707|2697|2695|10284
1600353000000|2020-09-17 14:30:00|2708|2706|2709|2707|2710|2709|2703|2700|22916
1600353300000|2020-09-17 14:35:00|2710|2708|2711|2709|2715|2712|2707|2704|11917
1600353600000|2020-09-17 14:40:00|2710|2708|2717|2715|2717|2716|2708|2707|18309
1600353900000|2020-09-17 14:45:00|2718|2717|2713|2711|2719|2717|2713|2711|9455
1600354200000|2020-09-17 14:50:00|2714|2712|2710|2708|2717|2714|2707|2706|14902
1600354500000|2020-09-17 14:55:00|2709|2707|2712|2710|2712|2710|2707|2706|44603
1600354800000|2020-09-17 15:00:00|2713|2711|2710|2708|2713|2712|2709|2708|18837
1600355100000|2020-09-17 15:05:00|2711|2709|2716|2714|2717|2715|2711|2708|18642
1600355400000|2020-09-17 15:10:00|2715|2713|2701|2699|2715|2713|2701|2698|23157
1600355700000|2020-09-17 15:15:00|2702|2700|2707|2706|2708|2707|2702|2699|16766
1600356000000|2020-09-17 15:20:00|2706|2705|2706|2704|2710|2709|2703|2702|21572
1600356300000|2020-09-17 15:25:00|2705|2705|2712|2710|2712|2710|2703|2702|45043
1600412400000|2020-09-18 07:00:00|2719|2712|2744|2734|2745|2735|2712|2704|22235
1600412700000|2020-09-18 07:05:00|2743|2735|2749|2746|2752|2749|2732|2725|16023
1600413000000|2020-09-18 07:10:00|2750|2745|2751|2749|2753|2749|2745|2741|11321
1600413300000|2020-09-18 07:15:00|2752|2750|2743|2740|2757|2755|2736|2733|24516
1600413600000|2020-09-18 07:20:00|2742|2741|2749|2746|2751|2747|2734|2731|12613
1600413900000|2020-09-18 07:25:00|2748|2745|2758|2755|2759|2756|2744|2741|10566
1600414200000|2020-09-18 07:30:00|2757|2754|2756|2754|2758|2756|2748|2746|13743
1600414500000|2020-09-18 07:35:00|2755|2755|2751|2749|2756|2755|2748|2745|7850
1600414800000|2020-09-18 07:40:00|2753|2750|2754|2752|2757|2755|2750|2749|12871
1600415100000|2020-09-18 07:45:00|2755|2753|2751|2748|2755|2753|2750|2748|11257
1600415400000|2020-09-18 07:50:00|2750|2747|2751|2749|2752|2751|2743|2741|18605
1600415700000|2020-09-18 07:55:00|2752|2750|2743|2741|2752|2750|2741|2740|10491
1600416000000|2020-09-18 08:00:00|2742|2742|2742|2740|2748|2747|2741|2739|9214
1600416300000|2020-09-18 08:05:00|2743|2741|2754|2752|2754|2752|2743|2741|8120
1600416600000|2020-09-18 08:10:00|2753|2751|2753|2750|2755|2754|2751|2748|12009
1600416900000|2020-09-18 08:15:00|2752|2749|2750|2748|2754|2751|2749|2747|7069
1600417200000|2020-09-18 08:20:00|2751|2749|2756|2754|2756|2755|2749|2748|37256
1600417500000|2020-09-18 08:25:00|2757|2755|2755|2753|2760|2758|2751|2750|19453
1600417800000|2020-09-18 08:30:00|2754|2752|2752|2750|2755|2753|2750|2749|9409
1600418100000|2020-09-18 08:35:00|2751|2749|2750|2747|2751|2749|2743|2742|16717
1600418400000|2020-09-18 08:40:00|2749|2746|2742|2740|2749|2746|2740|2738|11269
1600418700000|2020-09-18 08:45:00|2741|2739|2740|2737|2741|2739|2732|2730|9642
1600419000000|2020-09-18 08:50:00|2739|2736|2739|2736|2742|2740|2734|2733|7485
1600419300000|2020-09-18 08:55:00|2738|2737|2732|2729|2739|2738|2730|2729|6640
1600419600000|2020-09-18 09:00:00|2733|2730|2738|2736|2741|2740|2732|2730|110143
1600419900000|2020-09-18 09:05:00|2740|2737|2739|2736|2744|2742|2739|2736|7587
1600420500000|2020-09-18 09:15:00|2752|2749|2746|2744|2754|2752|2746|2744|33613
1600420800000|2020-09-18 09:20:00|2745|2743|2750|2748|2750|2748|2743|2741|7813
1600421100000|2020-09-18 09:25:00|2751|2749|2746|2744|2754|2753|2746|2744|8552
1600421400000|2020-09-18 09:30:00|2745|2743|2742|2739|2746|2743|2739|2737|7851
1600421700000|2020-09-18 09:35:00|2741|2738|2741|2739|2742|2740|2739|2738|10334
1600422000000|2020-09-18 09:40:00|2742|2740|2739|2737|2743|2741|2738|2736|18342
1600422300000|2020-09-18 09:45:00|2740|2738|2740|2738|2745|2744|2737|2736|12032
1600422600000|2020-09-18 09:50:00|2739|2737|2743|2741|2745|2744|2735|2732|40525
1600422900000|2020-09-18 09:55:00|2742|2740|2743|2740|2744|2742|2737|2736|33654
1600423200000|2020-09-18 10:00:00|2742|2741|2732|2730|2743|2742|2730|2727|29130
1600423500000|2020-09-18 10:05:00|2733|2731|2736|2734|2737|2735|2733|2730|6581
1600423800000|2020-09-18 10:10:00|2737|2735|2742|2740|2743|2740|2737|2735|20857
1600424100000|2020-09-18 10:15:00|2743|2741|2745|2743|2748|2745|2741|2740|5927
1600424400000|2020-09-18 10:20:00|2746|2742|2745|2744|2747|2745|2742|2740|5017
1600424700000|2020-09-18 10:25:00|2746|2745|2746|2745|2750|2748|2745|2744|5165
1600425000000|2020-09-18 10:30:00|2745|2744|2751|2748|2754|2753|2745|2743|6346
1600425300000|2020-09-18 10:35:00|2752|2749|2748|2746|2753|2752|2748|2746|5114
1600425600000|2020-09-18 10:40:00|2749|2747|2750|2748|2753|2752|2747|2745|7451
1600425900000|2020-09-18 10:45:00|2749|2747|2754|2752|2756|2754|2749|2747|13335
1600426200000|2020-09-18 10:50:00|2755|2753|2751|2749|2756|2755|2750|2749|12094
1600426500000|2020-09-18 10:55:00|2752|2750|2758|2756|2759|2757|2752|2750|4363
1600426800000|2020-09-18 11:00:00|2757|2754|2763|2761|2763|2761|2754|2752|8008
1600427100000|2020-09-18 11:05:00|2762|2760|2760|2758|2763|2760|2756|2755|8951
1600427400000|2020-09-18 11:10:00|2759|2757|2760|2758|2761|2759|2756|2753|12314
1600427700000|2020-09-18 11:15:00|2761|2759|2762|2761|2767|2764|2761|2758|6604
1600428000000|2020-09-18 11:20:00|2761|2760|2759|2757|2761|2760|2757|2755|8976
1600428300000|2020-09-18 11:25:00|2760|2758|2756|2755|2760|2759|2756|2755|3712
1600428600000|2020-09-18 11:30:00|2757|2754|2752|2750|2757|2755|2752|2750|6435
1600428900000|2020-09-18 11:35:00|2751|2749|2755|2752|2755|2753|2749|2747|7712
1600429200000|2020-09-18 11:40:00|2754|2751|2753|2751|2754|2752|2749|2748|5103
1600429500000|2020-09-18 11:45:00|2754|2752|2754|2752|2755|2753|2751|2750|4985
1600429800000|2020-09-18 11:50:00|2755|2753|2756|2755|2756|2755|2753|2752|4234
1600430100000|2020-09-18 11:55:00|2757|2754|2758|2756|2759|2757|2756|2754|6292
1600430400000|2020-09-18 12:00:00|2759|2757|2755|2753|2759|2757|2755|2751|9021
1600430700000|2020-09-18 12:05:00|2754|2754|2759|2757|2759|2757|2754|2753|4852
1600431000000|2020-09-18 12:10:00|2760|2758|2767|2765|2767|2766|2760|2757|10681
1600431300000|2020-09-18 12:15:00|2766|2764|2772|2771|2772|2771|2765|2764|6518
1600431600000|2020-09-18 12:20:00|2773|2773|2770|2769|2774|2773|2768|2767|11378
1600431900000|2020-09-18 12:25:00|2769|2768|2766|2765|2769|2768|2765|2763|5877
1600432200000|2020-09-18 12:30:00|2767|2764|2769|2767|2770|2768|2766|2764|2983
1600432500000|2020-09-18 12:35:00|2768|2766|2763|2760|2768|2766|2762|2760|6449
1600432800000|2020-09-18 12:40:00|2762|2761|2764|2763|2764|2763|2759|2756|7285
1600433100000|2020-09-18 12:45:00|2765|2764|2775|2774|2777|2775|2765|2763|6810
1600433400000|2020-09-18 12:50:00|2774|2773|2770|2768|2774|2773|2769|2767|160974
1600433700000|2020-09-18 12:55:00|2769|2769|2773|2771|2773|2771|2768|2767|8863
1600434000000|2020-09-18 13:00:00|2774|2772|2774|2773|2778|2777|2773|2771|6203
1600434300000|2020-09-18 13:05:00|2773|2772|2773|2772|2777|2775|2772|2770|9683
1600434600000|2020-09-18 13:10:00|2772|2771|2770|2768|2776|2774|2770|2768|9025
1600434900000|2020-09-18 13:15:00|2771|2769|2769|2767|2772|2770|2767|2765|6343
1600435200000|2020-09-18 13:20:00|2770|2768|2765|2763|2770|2769|2765|2763|8331
1600435500000|2020-09-18 13:25:00|2766|2764|2768|2766|2769|2768|2765|2763|9004
1600435800000|2020-09-18 13:30:00|2767|2765|2771|2768|2774|2772|2764|2763|23788
1600436100000|2020-09-18 13:35:00|2772|2769|2783|2781|2784|2783|2772|2769|12139
1600436400000|2020-09-18 13:40:00|2782|2780|2784|2782|2784|2783|2780|2778|12471
1600436700000|2020-09-18 13:45:00|2783|2783|2781|2780|2784|2783|2778|2775|14899
1600437000000|2020-09-18 13:50:00|2780|2779|2787|2785|2787|2785|2779|2777|18012
1600437300000|2020-09-18 13:55:00|2788|2786|2791|2787|2791|2790|2784|2783|20308
1600437600000|2020-09-18 14:00:00|2790|2788|2806|2804|2808|2805|2789|2788|26737
1600437900000|2020-09-18 14:05:00|2805|2803|2802|2799|2808|2806|2798|2796|25624
1600438200000|2020-09-18 14:10:00|2801|2798|2798|2796|2802|2800|2798|2796|11015
1600438500000|2020-09-18 14:15:00|2797|2797|2805|2803|2805|2803|2796|2795|15731
1600438800000|2020-09-18 14:20:00|2806|2804|2803|2801|2809|2807|2801|2800|37340
1600439100000|2020-09-18 14:25:00|2804|2802|2807|2806|2809|2806|2802|2801|16604
1600439400000|2020-09-18 14:30:00|2808|2805|2806|2805|2808|2806|2805|2804|21654
1600439700000|2020-09-18 14:35:00|2805|2804|2787|2785|2806|2804|2787|2784|24664
1600440000000|2020-09-18 14:40:00|2786|2784|2799|2797|2799|2797|2785|2784|17840
1600440300000|2020-09-18 14:45:00|2798|2798|2799|2797|2808|2805|2797|2796|29517
1600440600000|2020-09-18 14:50:00|2798|2798|2798|2796|2800|2799|2796|2793|11432
1600440900000|2020-09-18 14:55:00|2797|2795|2799|2797|2800|2799|2795|2793|14415
1600441200000|2020-09-18 15:00:00|2798|2798|2791|2790|2799|2798|2791|2790|54934
1600441500000|2020-09-18 15:05:00|2792|2791|2792|2791|2793|2792|2789|2788|30498
1600441800000|2020-09-18 15:10:00|2793|2792|2793|2792|2797|2795|2790|2789|22204
1600442100000|2020-09-18 15:15:00|2794|2793|2796|2795|2799|2798|2794|2793|20868
1600442400000|2020-09-18 15:20:00|2797|2796|2797|2795|2799|2798|2796|2795|22671
1600442700000|2020-09-18 15:25:00|2798|2796|2795|2793|2803|2801|2795|2793|111052
1600671600000|2020-09-21 07:00:00|2798|2790|2790|2786|2811|2802|2787|2777|22060
1600671900000|2020-09-21 07:05:00|2789|2785|2844|2839|2847|2839|2789|2785|39731
1600672200000|2020-09-21 07:10:00|2846|2843|2836|2832|2848|2847|2830|2829|47833
1600672500000|2020-09-21 07:15:00|2835|2834|2827|2825|2842|2839|2826|2824|26455
1600672800000|2020-09-21 07:20:00|2828|2826|2823|2821|2832|2830|2818|2816|39457
1600673100000|2020-09-21 07:25:00|2824|2822|2864|2862|2866|2863|2824|2822|22488
1600673400000|2020-09-21 07:30:00|2866|2863|2865|2863|2888|2886|2865|2862|43525
1600673700000|2020-09-21 07:35:00|2866|2864|2891|2890|2893|2890|2865|2863|29755
1600674000000|2020-09-21 07:40:00|2892|2889|2899|2895|2903|2899|2885|2884|56057
1600674300000|2020-09-21 07:45:00|2898|2894|2880|2877|2901|2899|2878|2876|40988
1600674600000|2020-09-21 07:50:00|2881|2878|2872|2869|2885|2879|2868|2866|21569
1600674900000|2020-09-21 07:55:00|2873|2868|2862|2860|2875|2873|2862|2860|20372
1600675200000|2020-09-21 08:00:00|2863|2861|2859|2853|2867|2865|2849|2848|11379
1600675500000|2020-09-21 08:05:00|2860|2854|2850|2848|2860|2857|2841|2837|19860
1600675800000|2020-09-21 08:10:00|2851|2849|2844|2841|2851|2849|2841|2840|11502
1600676100000|2020-09-21 08:15:00|2845|2842|2841|2838|2846|2845|2840|2836|11294
1600676400000|2020-09-21 08:20:00|2840|2837|2841|2839|2846|2842|2837|2836|9712
1600676700000|2020-09-21 08:25:00|2840|2837|2848|2846|2848|2846|2837|2836|17034
1600677000000|2020-09-21 08:30:00|2849|2847|2840|2837|2851|2848|2839|2837|11965
1600677300000|2020-09-21 08:35:00|2841|2838|2832|2830|2844|2843|2829|2827|15440
1600677600000|2020-09-21 08:40:00|2833|2831|2823|2820|2834|2831|2823|2819|10055
1600677900000|2020-09-21 08:45:00|2824|2821|2820|2818|2826|2824|2820|2817|9193
1600678200000|2020-09-21 08:50:00|2819|2817|2818|2816|2821|2818|2813|2811|9186
1600678500000|2020-09-21 08:55:00|2819|2817|2827|2824|2830|2827|2818|2817|10867
1600678800000|2020-09-21 09:00:00|2828|2825|2825|2823|2832|2830|2824|2823|9394
1600679100000|2020-09-21 09:05:00|2826|2824|2826|2824|2827|2826|2823|2822|5940
1600679400000|2020-09-21 09:10:00|2827|2825|2835|2833|2835|2834|2827|2825|9019
1600679700000|2020-09-21 09:15:00|2834|2832|2835|2833|2836|2835|2829|2828|13259
1600680000000|2020-09-21 09:20:00|2834|2832|2833|2831|2834|2832|2829|2827|9157
1600680300000|2020-09-21 09:25:00|2832|2830|2831|2829|2833|2830|2828|2827|8401
1600680600000|2020-09-21 09:30:00|2830|2828|2830|2829|2832|2831|2827|2825|11114
1600680900000|2020-09-21 09:35:00|2829|2828|2822|2820|2829|2828|2821|2819|10987
1600681200000|2020-09-21 09:40:00|2823|2821|2825|2823|2827|2826|2823|2821|6832
1600681500000|2020-09-21 09:45:00|2824|2824|2819|2818|2828|2826|2819|2817|18400
1600681800000|2020-09-21 09:50:00|2818|2817|2826|2824|2826|2824|2817|2816|108182
1600682100000|2020-09-21 09:55:00|2825|2823|2820|2818|2825|2823|2816|2815|7534
1600682400000|2020-09-21 10:00:00|2819|2817|2819|2817|2823|2822|2817|2816|6683
1600682700000|2020-09-21 10:05:00|2818|2816|2813|2812|2823|2820|2813|2811|6441
1600683000000|2020-09-21 10:10:00|2812|2811|2812|2810|2817|2814|2811|2809|8373
1600683300000|2020-09-21 10:15:00|2811|2809|2797|2795|2812|2810|2797|2794|18666
1600683600000|2020-09-21 10:20:00|2796|2796|2802|2800|2804|2802|2793|2791|24997
1600683900000|2020-09-21 10:25:00|2801|2799|2794|2791|2801|2799|2792|2790|10104
1600684200000|2020-09-21 10:30:00|2795|2792|2796|2794|2799|2798|2795|2792|11947
1600684500000|2020-09-21 10:35:00|2797|2795|2800|2798|2800|2798|2795|2793|4161
1600684800000|2020-09-21 10:40:00|2799|2797|2798|2797|2800|2799|2797|2795|6204
1600685100000|2020-09-21 10:45:00|2799|2798|2795|2794|2800|2799|2795|2793|5435
1600685400000|2020-09-21 10:50:00|2796|2793|2797|2795|2797|2796|2792|2791|13918
1600685700000|2020-09-21 10:55:00|2796|2794|2795|2793|2797|2795|2792|2790|12450
1600686000000|2020-09-21 11:00:00|2796|2794|2790|2788|2796|2794|2789|2787|13397
1600686300000|2020-09-21 11:05:00|2791|2789|2781|2778|2793|2791|2780|2778|13080
1600686600000|2020-09-21 11:10:00|2783|2779|2781|2779|2783|2781|2779|2777|9852
1600686900000|2020-09-21 11:15:00|2780|2780|2783|2781|2784|2782|2780|2780|9620
1600687200000|2020-09-21 11:20:00|2782|2782|2771|2769|2783|2782|2770|2768|18455
1600687500000|2020-09-21 11:25:00|2772|2770|2779|2777|2779|2777|2772|2770|8185
1600687800000|2020-09-21 11:30:00|2778|2776|2780|2779|2782|2780|2777|2775|19239
1600688100000|2020-09-21 11:35:00|2781|2780|2782|2780|2784|2783|2780|2778|6550
1600688400000|2020-09-21 11:40:00|2783|2781|2783|2781|2784|2783|2777|2776|13948
1600688700000|2020-09-21 11:45:00|2782|2783|2792|2791|2792|2791|2782|2782|9152
1600689000000|2020-09-21 11:50:00|2791|2790|2781|2779|2791|2790|2780|2778|37654
1600689300000|2020-09-21 11:55:00|2780|2780|2780|2778|2783|2782|2778|2777|7669
1600689600000|2020-09-21 12:00:00|2779|2777|2783|2780|2783|2781|2776|2775|5681
1600689900000|2020-09-21 12:05:00|2782|2779|2781|2779|2782|2780|2777|2776|19945
1600690200000|2020-09-21 12:10:00|2779|2778|2780|2779|2781|2779|2777|2776|18072
1600690500000|2020-09-21 12:15:00|2781|2778|2780|2778|2782|2781|2779|2776|14984
1600690800000|2020-09-21 12:20:00|2779|2777|2770|2768|2779|2778|2766|2765|15457
1600691100000|2020-09-21 12:25:00|2771|2769|2761|2759|2772|2770|2756|2754|13633
1600691400000|2020-09-21 12:30:00|2760|2758|2766|2763|2769|2765|2759|2757|8697
1600691700000|2020-09-21 12:35:00|2767|2764|2763|2761|2768|2767|2759|2757|12956
1600692000000|2020-09-21 12:40:00|2762|2760|2769|2767|2769|2767|2762|2760|6679
1600692300000|2020-09-21 12:45:00|2768|2766|2766|2764|2768|2766|2764|2763|5465
1600692600000|2020-09-21 12:50:00|2765|2763|2766|2763|2767|2764|2755|2753|9324
1600692900000|2020-09-21 12:55:00|2767|2764|2771|2769|2773|2772|2765|2763|27641
1600693200000|2020-09-21 13:00:00|2770|2768|2762|2760|2771|2769|2758|2757|30764
1600693500000|2020-09-21 13:05:00|2761|2759|2751|2749|2762|2760|2742|2741|36905
1600693800000|2020-09-21 13:10:00|2752|2750|2749|2746|2754|2752|2746|2745|12604
1600694100000|2020-09-21 13:15:00|2748|2745|2747|2745|2748|2746|2743|2742|16894
1600694400000|2020-09-21 13:20:00|2745|2744|2746|2745|2752|2749|2744|2743|36701
1600694700000|2020-09-21 13:25:00|2745|2744|2745|2743|2748|2746|2739|2738|20112
1600695000000|2020-09-21 13:30:00|2744|2742|2731|2729|2744|2742|2727|2726|19852
1600695300000|2020-09-21 13:35:00|2732|2730|2733|2730|2735|2733|2727|2726|15577
1600695600000|2020-09-21 13:40:00|2730|2729|2732|2729|2734|2732|2729|2728|17123
1600695900000|2020-09-21 13:45:00|2730|2730|2748|2746|2748|2747|2729|2728|21742
1600696200000|2020-09-21 13:50:00|2747|2745|2759|2757|2762|2759|2740|2739|35849
1600696500000|2020-09-21 13:55:00|2758|2756|2763|2761|2767|2765|2755|2753|34894
1600696800000|2020-09-21 14:00:00|2762|2760|2742|2740|2769|2766|2739|2737|56586
1600697100000|2020-09-21 14:05:00|2743|2741|2752|2749|2752|2750|2737|2735|15519
1600697400000|2020-09-21 14:10:00|2751|2750|2742|2740|2751|2750|2740|2738|24656
1600697700000|2020-09-21 14:15:00|2741|2741|2738|2737|2743|2742|2736|2734|25977
1600698000000|2020-09-21 14:20:00|2739|2738|2748|2746|2748|2746|2739|2737|54442
1600698300000|2020-09-21 14:25:00|2747|2745|2747|2746|2748|2747|2742|2740|31518
1600698600000|2020-09-21 14:30:00|2748|2745|2747|2745|2749|2746|2740|2739|15155
1600698900000|2020-09-21 14:35:00|2746|2744|2747|2745|2750|2749|2741|2740|25660
1600699200000|2020-09-21 14:40:00|2748|2746|2748|2747|2755|2754|2747|2745|12953
1600699500000|2020-09-21 14:45:00|2747|2746|2774|2773|2775|2774|2746|2745|167613
1600699800000|2020-09-21 14:50:00|2773|2772|2778|2777|2783|2782|2770|2768|26147
1600700100000|2020-09-21 14:55:00|2777|2776|2782|2781|2783|2781|2777|2775|15786
1600700400000|2020-09-21 15:00:00|2781|2780|2784|2781|2791|2789|2779|2778|31027
1600700700000|2020-09-21 15:05:00|2783|2782|2794|2793|2796|2795|2781|2780|23558
1600701000000|2020-09-21 15:10:00|2793|2792|2797|2796|2802|2800|2792|2790|22290
1600701300000|2020-09-21 15:15:00|2798|2795|2797|2796|2801|2800|2797|2795|33539
1600701600000|2020-09-21 15:20:00|2798|2797|2796|2794|2799|2798|2794|2793|22743
1600701900000|2020-09-21 15:25:00|2795|2793|2800|2797|2801|2798|2790|2789|30782
1600758000000|2020-09-22 07:00:00|2825|2804|2849|2840|2854|2842|2803|2795|25476
1600758300000|2020-09-22 07:05:00|2848|2841|2866|2863|2882|2877|2843|2838|51361
1600758600000|2020-09-22 07:10:00|2865|2862|2855|2850|2866|2863|2836|2833|35725
1600758900000|2020-09-22 07:15:00|2853|2851|2841|2836|2857|2854|2833|2830|35959
1600759200000|2020-09-22 07:20:00|2840|2837|2856|2852|2856|2852|2835|2833|8178
1600759500000|2020-09-22 07:25:00|2855|2850|2879|2874|2880|2876|2854|2850|84409
1600759800000|2020-09-22 07:30:00|2878|2875|2860|2856|2881|2879|2860|2855|17053
1600760100000|2020-09-22 07:35:00|2859|2855|2880|2875|2880|2876|2854|2852|22133
1600760400000|2020-09-22 07:40:00|2879|2874|2875|2871|2880|2875|2869|2865|13313
1600760700000|2020-09-22 07:45:00|2877|2872|2878|2876|2879|2877|2873|2870|16248
1600761000000|2020-09-22 07:50:00|2879|2877|2868|2866|2881|2878|2866|2864|14145
1600761300000|2020-09-22 07:55:00|2867|2865|2862|2860|2868|2865|2858|2855|8135
1600761600000|2020-09-22 08:00:00|2863|2861|2861|2857|2867|2864|2856|2854|17168
1600761900000|2020-09-22 08:05:00|2860|2856|2845|2843|2862|2857|2845|2843|16920
1600762200000|2020-09-22 08:10:00|2844|2842|2850|2847|2853|2850|2843|2842|10226
1600762500000|2020-09-22 08:15:00|2849|2848|2855|2851|2855|2851|2843|2841|9296
1600762800000|2020-09-22 08:20:00|2851|2850|2849|2846|2860|2857|2849|2846|14866
1600763100000|2020-09-22 08:25:00|2850|2847|2855|2852|2857|2853|2846|2844|7904
1600763400000|2020-09-22 08:30:00|2856|2853|2849|2846|2859|2857|2842|2841|10188
1600763700000|2020-09-22 08:35:00|2850|2845|2845|2843|2853|2849|2845|2842|6405
1600764000000|2020-09-22 08:40:00|2844|2842|2845|2843|2848|2845|2842|2840|7313
1600764300000|2020-09-22 08:45:00|2844|2842|2846|2844|2846|2845|2841|2839|5253
1600764600000|2020-09-22 08:50:00|2845|2843|2844|2843|2848|2846|2842|2840|8671
1600764900000|2020-09-22 08:55:00|2845|2844|2849|2847|2858|2854|2845|2844|11573
1600765200000|2020-09-22 09:00:00|2850|2848|2859|2856|2860|2856|2850|2848|9068
1600765500000|2020-09-22 09:05:00|2860|2857|2867|2865|2867|2865|2858|2856|8851
1600765800000|2020-09-22 09:10:00|2866|2866|2871|2868|2872|2868|2864|2863|11554
1600766100000|2020-09-22 09:15:00|2870|2869|2869|2866|2872|2870|2868|2866|7695
1600766400000|2020-09-22 09:20:00|2868|2867|2867|2864|2869|2867|2861|2859|10789
1600766700000|2020-09-22 09:25:00|2866|2863|2868|2866|2872|2870|2865|2863|10322
1600767000000|2020-09-22 09:30:00|2867|2865|2862|2860|2869|2866|2861|2860|8777
1600767300000|2020-09-22 09:35:00|2861|2861|2863|2862|2869|2866|2860|2859|7125
1600767600000|2020-09-22 09:40:00|2864|2863|2859|2858|2867|2864|2858|2856|8661
1600767900000|2020-09-22 09:45:00|2860|2857|2855|2854|2862|2860|2855|2854|4226
1600768200000|2020-09-22 09:50:00|2856|2855|2858|2856|2863|2862|2855|2854|6863
1600768500000|2020-09-22 09:55:00|2857|2855|2853|2851|2857|2855|2851|2850|5670
1600768800000|2020-09-22 10:00:00|2852|2852|2850|2848|2858|2856|2849|2847|8582
1600769100000|2020-09-22 10:05:00|2849|2847|2854|2851|2855|2854|2848|2847|7260
1600769400000|2020-09-22 10:10:00|2855|2852|2869|2867|2869|2867|2855|2852|9660
1600769700000|2020-09-22 10:15:00|2868|2866|2863|2861|2869|2867|2862|2861|14802
1600770000000|2020-09-22 10:20:00|2862|2860|2852|2850|2863|2861|2852|2850|8893
1600770300000|2020-09-22 10:25:00|2851|2849|2850|2848|2852|2850|2846|2843|6926
1600770600000|2020-09-22 10:30:00|2849|2847|2842|2840|2850|2848|2841|2840|6980
1600770900000|2020-09-22 10:35:00|2841|2839|2835|2832|2842|2839|2835|2832|12159
1600771200000|2020-09-22 10:40:00|2833|2833|2839|2837|2843|2842|2833|2833|8636
1600771500000|2020-09-22 10:45:00|2838|2836|2841|2839|2842|2841|2836|2834|8609
1600771800000|2020-09-22 10:50:00|2842|2840|2841|2839|2847|2845|2840|2839|7274
1600772100000|2020-09-22 10:55:00|2842|2840|2834|2831|2842|2840|2832|2830|8688
1600772400000|2020-09-22 11:00:00|2835|2832|2830|2829|2837|2835|2830|2829|16386
1600772700000|2020-09-22 11:05:00|2831|2830|2831|2829|2833|2832|2829|2828|5616
1600773000000|2020-09-22 11:10:00|2832|2830|2834|2832|2838|2836|2832|2830|54134
1600773300000|2020-09-22 11:15:00|2833|2833|2842|2840|2843|2841|2833|2832|20277
1600773600000|2020-09-22 11:20:00|2841|2839|2832|2831|2841|2839|2832|2831|16988
1600773900000|2020-09-22 11:25:00|2833|2832|2827|2826|2834|2832|2827|2826|5628
1600774200000|2020-09-22 11:30:00|2826|2825|2813|2812|2826|2825|2813|2812|4164
1600774500000|2020-09-22 11:35:00|2812|2811|2816|2814|2821|2817|2810|2807|8927
1600774800000|2020-09-22 11:40:00|2817|2815|2815|2813|2817|2815|2812|2811|5165
1600775100000|2020-09-22 11:45:00|2814|2812|2813|2811|2819|2817|2812|2810|15304
1600775400000|2020-09-22 11:50:00|2812|2810|2815|2813|2823|2821|2812|2810|8939
1600775700000|2020-09-22 11:55:00|2814|2811|2812|2810|2814|2811|2806|2803|8482
1600776000000|2020-09-22 12:00:00|2813|2811|2809|2805|2815|2813|2809|2805|5728
1600776300000|2020-09-22 12:05:00|2808|2806|2807|2805|2811|2809|2807|2805|5525
1600776600000|2020-09-22 12:10:00|2806|2804|2807|2805|2807|2805|2797|2795|12540
1600776900000|2020-09-22 12:15:00|2806|2804|2805|2802|2808|2805|2801|2799|13605
1600777200000|2020-09-22 12:20:00|2804|2803|2807|2805|2812|2810|2804|2802|14795
1600777500000|2020-09-22 12:25:00|2806|2804|2795|2793|2806|2805|2795|2792|10804
1600777800000|2020-09-22 12:30:00|2794|2791|2785|2782|2795|2792|2781|2779|20206
1600778100000|2020-09-22 12:35:00|2784|2783|2787|2786|2789|2786|2781|2778|14801
1600778400000|2020-09-22 12:40:00|2788|2787|2785|2784|2789|2788|2782|2780|17132
1600778700000|2020-09-22 12:45:00|2786|2783|2785|2783|2787|2785|2782|2780|17829
1600779000000|2020-09-22 12:50:00|2784|2782|2778|2777|2785|2782|2778|2777|22719
1600779300000|2020-09-22 12:55:00|2777|2776|2779|2777|2782|2780|2777|2776|12872
1600779600000|2020-09-22 13:00:00|2778|2776|2786|2784|2786|2784|2775|2774|23033
1600779900000|2020-09-22 13:05:00|2785|2783|2794|2792|2795|2792|2784|2783|31541
1600780200000|2020-09-22 13:10:00|2793|2791|2806|2803|2807|2805|2792|2790|13911
1600780500000|2020-09-22 13:15:00|2805|2804|2802|2801|2813|2810|2800|2799|22631
1600780800000|2020-09-22 13:20:00|2801|2800|2802|2800|2806|2805|2798|2797|14219
1600781100000|2020-09-22 13:25:00|2803|2801|2799|2796|2804|2803|2793|2791|25526
1600781400000|2020-09-22 13:30:00|2798|2797|2803|2801|2806|2803|2795|2794|30485
1600781700000|2020-09-22 13:35:00|2802|2800|2806|2804|2811|2809|2801|2800|19325
1600782000000|2020-09-22 13:40:00|2807|2805|2798|2796|2810|2807|2796|2794|15514
1600782300000|2020-09-22 13:45:00|2797|2797|2795|2793|2800|2798|2794|2792|16734
1600782600000|2020-09-22 13:50:00|2796|2794|2800|2798|2802|2799|2794|2793|18666
1600782900000|2020-09-22 13:55:00|2799|2797|2810|2808|2811|2809|2798|2797|20988
1600783200000|2020-09-22 14:00:00|2811|2809|2831|2829|2835|2831|2810|2808|24084
1600783500000|2020-09-22 14:05:00|2832|2830|2826|2824|2834|2832|2823|2821|17116
1600783800000|2020-09-22 14:10:00|2825|2825|2826|2824|2826|2825|2819|2818|9014
1600784100000|2020-09-22 14:15:00|2825|2823|2829|2827|2831|2829|2824|2821|15545
1600784400000|2020-09-22 14:20:00|2831|2828|2824|2822|2831|2829|2823|2821|6567
1600784700000|2020-09-22 14:25:00|2823|2821|2837|2835|2838|2836|2822|2821|32890
1600785000000|2020-09-22 14:30:00|2838|2836|2844|2841|2844|2842|2837|2835|18385
1600785300000|2020-09-22 14:35:00|2843|2842|2832|2830|2843|2843|2831|2829|16996
1600785600000|2020-09-22 14:40:00|2831|2829|2834|2831|2834|2833|2828|2826|7239
1600785900000|2020-09-22 14:45:00|2833|2832|2840|2837|2843|2842|2833|2831|19413
1600786200000|2020-09-22 14:50:00|2839|2838|2850|2847|2853|2850|2839|2837|13992
1600786500000|2020-09-22 14:55:00|2849|2846|2837|2835|2849|2847|2837|2834|39935
1600786800000|2020-09-22 15:00:00|2838|2836|2830|2828|2840|2839|2829|2828|17325
1600787100000|2020-09-22 15:05:00|2831|2829|2839|2837|2841|2839|2827|2826|24108
1600787400000|2020-09-22 15:10:00|2838|2836|2847|2845|2848|2847|2836|2835|42528
1600787700000|2020-09-22 15:15:00|2846|2846|2855|2853|2856|2855|2846|2846|22082
1600788000000|2020-09-22 15:20:00|2856|2854|2858|2857|2858|2857|2851|2850|28420
1600788300000|2020-09-22 15:25:00|2859|2858|2855|2853|2860|2858|2849|2848|32210
1600844400000|2020-09-23 07:00:00|2906|2894|2899|2882|2906|2894|2863|2855|28186
1600844700000|2020-09-23 07:05:00|2898|2883|2881|2877|2898|2887|2867|2860|26886
1600845000000|2020-09-23 07:10:00|2880|2876|2860|2857|2880|2876|2856|2854|15416
1600845300000|2020-09-23 07:15:00|2861|2856|2859|2856|2871|2868|2859|2856|11644
1600845600000|2020-09-23 07:20:00|2858|2855|2853|2848|2860|2857|2847|2844|15584
1600845900000|2020-09-23 07:25:00|2854|2847|2849|2846|2857|2851|2840|2837|19905
1600846200000|2020-09-23 07:30:00|2850|2847|2851|2847|2862|2859|2848|2844|44835
1600846500000|2020-09-23 07:35:00|2852|2848|2848|2845|2854|2851|2842|2839|5404
1600846800000|2020-09-23 07:40:00|2847|2844|2838|2835|2848|2845|2831|2829|11372
1600847100000|2020-09-23 07:45:00|2837|2834|2829|2825|2838|2834|2825|2822|14071
1600847400000|2020-09-23 07:50:00|2830|2826|2823|2820|2834|2831|2821|2818|10624
1600847700000|2020-09-23 07:55:00|2822|2819|2837|2833|2837|2833|2818|2815|9255
1600848000000|2020-09-23 08:00:00|2838|2834|2851|2848|2854|2850|2838|2834|17004
1600848300000|2020-09-23 08:05:00|2848|2847|2845|2842|2855|2851|2838|2834|11786
1600848600000|2020-09-23 08:10:00|2844|2841|2845|2843|2856|2853|2841|2839|6727
1600848900000|2020-09-23 08:15:00|2846|2842|2850|2848|2852|2849|2843|2840|12445
1600849200000|2020-09-23 08:20:00|2851|2849|2853|2850|2857|2853|2848|2845|8038
1600849500000|2020-09-23 08:25:00|2852|2851|2853|2849|2858|2855|2847|2846|7748
1600849800000|2020-09-23 08:30:00|2854|2850|2851|2848|2855|2852|2845|2842|5231
1600850100000|2020-09-23 08:35:00|2850|2847|2851|2847|2851|2848|2847|2844|3674
1600850400000|2020-09-23 08:40:00|2850|2848|2855|2852|2855|2852|2849|2847|5157
1600850700000|2020-09-23 08:45:00|2856|2853|2857|2855|2862|2859|2856|2853|7146
1600851000000|2020-09-23 08:50:00|2856|2856|2862|2859|2865|2863|2854|2852|20801
1600851300000|2020-09-23 08:55:00|2863|2860|2855|2853|2865|2862|2855|2852|4368
1600851600000|2020-09-23 09:00:00|2853|2852|2860|2857|2860|2857|2847|2844|4718
1600851900000|2020-09-23 09:05:00|2861|2858|2865|2861|2865|2861|2854|2851|5681
1600852200000|2020-09-23 09:10:00|2866|2862|2864|2861|2872|2867|2863|2861|7701
1600852500000|2020-09-23 09:15:00|2863|2860|2859|2857|2864|2861|2856|2855|26592
1600852800000|2020-09-23 09:20:00|2860|2858|2853|2851|2860|2858|2852|2850|9323
1600853100000|2020-09-23 09:25:00|2854|2852|2856|2855|2857|2855|2853|2851|4612
1600853400000|2020-09-23 09:30:00|2857|2856|2855|2854|2859|2857|2855|2854|10514
1600853700000|2020-09-23 09:35:00|2856|2855|2856|2853|2858|2856|2853|2851|7850
1600854000000|2020-09-23 09:40:00|2855|2852|2863|2861|2863|2861|2855|2852|6487
1600854300000|2020-09-23 09:45:00|2862|2860|2863|2861|2864|2863|2860|2859|5254
1600854600000|2020-09-23 09:50:00|2864|2862|2869|2867|2870|2868|2863|2862|4466
1600854900000|2020-09-23 09:55:00|2870|2868|2873|2870|2877|2875|2869|2868|12735
1600855200000|2020-09-23 10:00:00|2872|2869|2870|2868|2875|2873|2868|2866|4824
1600855500000|2020-09-23 10:05:00|2871|2869|2873|2871|2873|2871|2869|2868|8524
1600855800000|2020-09-23 10:10:00|2874|2872|2883|2881|2891|2889|2874|2872|57417
1600856100000|2020-09-23 10:15:00|2884|2880|2882|2879|2889|2887|2882|2879|6060
1600856400000|2020-09-23 10:20:00|2883|2880|2872|2870|2884|2881|2871|2870|6332
1600856700000|2020-09-23 10:25:00|2871|2869|2872|2869|2876|2873|2870|2868|2507
1600857000000|2020-09-23 10:30:00|2871|2868|2859|2856|2871|2868|2857|2855|6671
1600857300000|2020-09-23 10:35:00|2858|2855|2860|2857|2864|2861|2855|2853|53582
1600857600000|2020-09-23 10:40:00|2859|2858|2868|2864|2868|2864|2859|2858|5471
1600857900000|2020-09-23 10:45:00|2869|2865|2859|2855|2872|2868|2858|2854|6675
1600858200000|2020-09-23 10:50:00|2857|2856|2861|2858|2861|2858|2854|2851|5629
1600858500000|2020-09-23 10:55:00|2862|2859|2863|2861|2865|2861|2855|2852|4368
1600858800000|2020-09-23 11:00:00|2864|2862|2863|2860|2865|2862|2860|2858|5684
1600859100000|2020-09-23 11:05:00|2864|2861|2859|2857|2865|2863|2859|2857|5271
1600859400000|2020-09-23 11:10:00|2861|2858|2869|2865|2872|2869|2860|2858|6995
1600859700000|2020-09-23 11:15:00|2868|2866|2878|2875|2878|2876|2867|2866|3410
1600860000000|2020-09-23 11:20:00|2879|2876|2881|2878|2882|2878|2879|2876|4029
1600860300000|2020-09-23 11:25:00|2883|2879|2885|2882|2886|2882|2880|2878|5719
1600860600000|2020-09-23 11:30:00|2886|2883|2889|2886|2890|2886|2885|2883|4704
1600860900000|2020-09-23 11:35:00|2888|2887|2879|2877|2890|2888|2879|2877|8160
1600861200000|2020-09-23 11:40:00|2878|2876|2879|2877|2879|2878|2877|2876|3493
1600861500000|2020-09-23 11:45:00|2880|2878|2879|2877|2880|2878|2877|2874|4754
1600861800000|2020-09-23 11:50:00|2878|2876|2878|2875|2880|2879|2875|2873|11080
1600862100000|2020-09-23 11:55:00|2879|2876|2878|2876|2880|2877|2875|2873|2301
1600862400000|2020-09-23 12:00:00|2879|2877|2880|2877|2880|2877|2877|2875|2993
1600862700000|2020-09-23 12:05:00|2878|2876|2875|2872|2880|2876|2864|2862|9679
1600863000000|2020-09-23 12:10:00|2874|2873|2878|2875|2878|2875|2872|2869|2520
1600863300000|2020-09-23 12:15:00|2879|2876|2880|2878|2880|2879|2875|2874|2688
1600863600000|2020-09-23 12:20:00|2879|2879|2877|2875|2880|2879|2876|2874|14066
1600863900000|2020-09-23 12:25:00|2878|2876|2879|2876|2880|2879|2878|2876|6588
1600864200000|2020-09-23 12:30:00|2878|2875|2880|2877|2880|2877|2875|2873|9302
1600864500000|2020-09-23 12:35:00|2879|2878|2880|2878|2883|2881|2877|2876|13210
1600864800000|2020-09-23 12:40:00|2879|2879|2880|2878|2880|2879|2878|2877|7828
1600865100000|2020-09-23 12:45:00|2879|2877|2875|2873|2881|2879|2873|2871|21688
1600865400000|2020-09-23 12:50:00|2874|2872|2875|2873|2875|2874|2871|2868|5623
1600865700000|2020-09-23 12:55:00|2874|2874|2872|2870|2876|2874|2871|2869|8492
1600866000000|2020-09-23 13:00:00|2873|2871|2875|2873|2876|2874|2872|2871|5519
1600866300000|2020-09-23 13:05:00|2876|2874|2878|2877|2882|2880|2875|2873|16089
1600866600000|2020-09-23 13:10:00|2879|2878|2879|2878|2882|2880|2878|2877|29211
1600866900000|2020-09-23 13:15:00|2878|2877|2873|2872|2878|2877|2873|2871|4772
1600867200000|2020-09-23 13:20:00|2872|2871|2865|2864|2872|2871|2862|2860|5470
1600867500000|2020-09-23 13:25:00|2866|2863|2868|2866|2870|2869|2863|2862|6964
1600867800000|2020-09-23 13:30:00|2869|2867|2866|2864|2878|2876|2866|2864|23893
1600868100000|2020-09-23 13:35:00|2865|2865|2870|2868|2870|2868|2861|2859|7164
1600868400000|2020-09-23 13:40:00|2869|2867|2878|2877|2879|2878|2865|2864|9354
1600868700000|2020-09-23 13:45:00|2877|2876|2876|2875|2882|2880|2872|2871|19723
1600869000000|2020-09-23 13:50:00|2875|2874|2872|2870|2876|2874|2871|2869|16436
1600869300000|2020-09-23 13:55:00|2871|2871|2875|2873|2879|2877|2871|2870|9501
1600869600000|2020-09-23 14:00:00|2876|2874|2874|2873|2880|2879|2873|2872|9154
1600869900000|2020-09-23 14:05:00|2875|2874|2867|2865|2875|2874|2865|2864|14857
1600870200000|2020-09-23 14:10:00|2866|2864|2874|2872|2875|2873|2865|2864|7945
1600870500000|2020-09-23 14:15:00|2875|2873|2862|2860|2875|2873|2859|2858|10921
1600870800000|2020-09-23 14:20:00|2863|2861|2865|2863|2867|2865|2859|2856|18033
1600871100000|2020-09-23 14:25:00|2864|2862|2868|2866|2871|2869|2863|2862|12160
1600871400000|2020-09-23 14:30:00|2869|2867|2879|2877|2880|2878|2866|2864|13813
1600871700000|2020-09-23 14:35:00|2878|2875|2879|2877|2880|2878|2873|2872|12554
1600872000000|2020-09-23 14:40:00|2878|2876|2875|2872|2879|2878|2873|2872|13786
1600872300000|2020-09-23 14:45:00|2874|2873|2880|2879|2880|2879|2873|2872|11902
1600872600000|2020-09-23 14:50:00|2879|2878|2876|2874|2880|2878|2873|2871|30636
1600872900000|2020-09-23 14:55:00|2877|2875|2867|2865|2878|2877|2866|2865|16841
1600873200000|2020-09-23 15:00:00|2868|2866|2869|2867|2871|2869|2866|2865|16434
1600873500000|2020-09-23 15:05:00|2868|2868|2870|2869|2871|2869|2866|2865|33102
1600873800000|2020-09-23 15:10:00|2871|2870|2869|2868|2872|2870|2867|2866|34269
1600874100000|2020-09-23 15:15:00|2870|2869|2863|2862|2870|2869|2861|2860|43673
1600874400000|2020-09-23 15:20:00|2864|2863|2868|2866|2869|2868|2864|2863|15782
1600874700000|2020-09-23 15:25:00|2869|2867|2868|2867|2870|2869|2866|2865|22446
1600930800000|2020-09-24 07:00:00|2838|2815|2840|2831|2853|2843|2819|2810|32659
1600931100000|2020-09-24 07:05:00|2839|2832|2834|2832|2850|2844|2831|2827|16272
1600931400000|2020-09-24 07:10:00|2837|2833|2793|2787|2839|2836|2792|2787|17460
1600931700000|2020-09-24 07:15:00|2792|2786|2788|2782|2802|2798|2784|2780|30277
1600932000000|2020-09-24 07:20:00|2787|2781|2788|2784|2789|2787|2781|2777|7988
1600932300000|2020-09-24 07:25:00|2789|2785|2784|2781|2789|2786|2780|2779|10857
1600932600000|2020-09-24 07:30:00|2783|2782|2786|2781|2789|2784|2778|2775|15815
1600932900000|2020-09-24 07:35:00|2787|2782|2788|2785|2792|2788|2783|2782|4610
1600933200000|2020-09-24 07:40:00|2787|2784|2791|2786|2792|2789|2785|2782|8332
1600933500000|2020-09-24 07:45:00|2790|2787|2807|2804|2816|2813|2790|2786|67551
1600933800000|2020-09-24 07:50:00|2806|2805|2818|2816|2819|2817|2804|2803|9180
1600934100000|2020-09-24 07:55:00|2817|2815|2821|2818|2823|2821|2815|2813|8407
1600934400000|2020-09-24 08:00:00|2822|2819|2821|2818|2828|2825|2817|2816|9943
1600934700000|2020-09-24 08:05:00|2820|2816|2831|2828|2831|2829|2819|2816|53988
1600935000000|2020-09-24 08:10:00|2830|2829|2834|2832|2837|2834|2829|2828|11245
1600935300000|2020-09-24 08:15:00|2833|2830|2829|2828|2835|2833|2829|2827|6410
1600935600000|2020-09-24 08:20:00|2830|2829|2824|2821|2832|2830|2823|2821|11380
1600935900000|2020-09-24 08:25:00|2825|2822|2812|2810|2825|2823|2812|2808|9719
1600936200000|2020-09-24 08:30:00|2810|2809|2812|2808|2816|2814|2807|2805|6506
1600936500000|2020-09-24 08:35:00|2811|2809|2812|2809|2812|2809|2806|2804|4968
1600936800000|2020-09-24 08:40:00|2811|2808|2808|2805|2811|2809|2808|2805|2347
1600937100000|2020-09-24 08:45:00|2809|2806|2807|2806|2810|2808|2806|2805|7751
1600937400000|2020-09-24 08:50:00|2808|2805|2803|2799|2809|2808|2799|2798|20838
1600937700000|2020-09-24 08:55:00|2801|2798|2807|2803|2807|2805|2797|2795|20073
1600938000000|2020-09-24 09:00:00|2806|2802|2809|2806|2809|2807|2803|2801|5686
1600938300000|2020-09-24 09:05:00|2807|2807|2813|2811|2816|2814|2807|2806|7395
1600938600000|2020-09-24 09:10:00|2812|2810|2811|2810|2812|2811|2809|2808|5337
1600938900000|2020-09-24 09:15:00|2810|2809|2809|2807|2811|2809|2808|2807|5065
1600939200000|2020-09-24 09:20:00|2808|2806|2809|2807|2810|2809|2805|2804|19458
1600939500000|2020-09-24 09:25:00|2808|2806|2806|2804|2815|2813|2804|2802|22468
1600939800000|2020-09-24 09:30:00|2805|2805|2803|2800|2808|2806|2796|2795|12558
1600940100000|2020-09-24 09:35:00|2804|2801|2805|2803|2808|2805|2803|2801|16246
1600940400000|2020-09-24 09:40:00|2804|2802|2805|2803|2805|2804|2799|2797|6472
1600940700000|2020-09-24 09:45:00|2804|2802|2800|2798|2805|2804|2797|2796|18777
1600941000000|2020-09-24 09:50:00|2799|2797|2793|2790|2800|2797|2790|2789|28363
1600941300000|2020-09-24 09:55:00|2792|2791|2785|2784|2793|2791|2784|2783|9578
1600941600000|2020-09-24 10:00:00|2786|2785|2784|2783|2791|2789|2784|2783|10715
1600941900000|2020-09-24 10:05:00|2783|2782|2791|2788|2791|2790|2783|2781|4035
1600942200000|2020-09-24 10:10:00|2790|2787|2785|2783|2792|2790|2784|2783|25508
1600942500000|2020-09-24 10:15:00|2784|2782|2777|2775|2786|2784|2777|2775|48048
1600942800000|2020-09-24 10:20:00|2776|2776|2777|2775|2780|2779|2774|2772|18471
1600943100000|2020-09-24 10:25:00|2778|2776|2784|2781|2787|2786|2778|2776|6758
1600943400000|2020-09-24 10:30:00|2783|2780|2804|2802|2805|2804|2781|2779|14548
1600943700000|2020-09-24 10:35:00|2805|2803|2803|2801|2814|2811|2803|2801|44724
1600944000000|2020-09-24 10:40:00|2802|2800|2803|2801|2807|2805|2802|2800|7205
1600944300000|2020-09-24 10:45:00|2802|2800|2796|2794|2802|2800|2795|2793|5632
1600944600000|2020-09-24 10:50:00|2798|2795|2797|2795|2799|2797|2795|2793|10731
1600944900000|2020-09-24 10:55:00|2796|2796|2797|2795|2798|2796|2794|2793|7524
1600945200000|2020-09-24 11:00:00|2798|2796|2803|2802|2805|2804|2796|2794|9601
1600945500000|2020-09-24 11:05:00|2804|2803|2808|2806|2811|2809|2803|2802|3681
1600945800000|2020-09-24 11:10:00|2809|2807|2807|2806|2810|2809|2807|2806|10295
1600946100000|2020-09-24 11:15:00|2806|2805|2796|2794|2807|2805|2795|2793|15277
1600946400000|2020-09-24 11:20:00|2795|2793|2791|2788|2796|2794|2789|2786|10464
1600946700000|2020-09-24 11:25:00|2792|2789|2787|2784|2792|2791|2785|2782|13189
1600947000000|2020-09-24 11:30:00|2786|2785|2785|2783|2787|2785|2781|2780|11716
1600947300000|2020-09-24 11:35:00|2786|2784|2784|2783|2786|2785|2783|2781|7808
1600947600000|2020-09-24 11:40:00|2783|2781|2786|2785|2788|2787|2783|2781|10586
1600947900000|2020-09-24 11:45:00|2787|2786|2785|2784|2789|2788|2785|2784|9492
1600948200000|2020-09-24 11:50:00|2784|2783|2781|2779|2785|2783|2780|2778|7506
1600948500000|2020-09-24 11:55:00|2779|2778|2796|2794|2796|2794|2779|2778|11476
1600948800000|2020-09-24 12:00:00|2795|2793|2790|2789|2795|2793|2783|2781|39853
1600949100000|2020-09-24 12:05:00|2789|2788|2788|2785|2790|2789|2787|2785|5842
1600949400000|2020-09-24 12:10:00|2789|2786|2789|2787|2792|2790|2788|2786|4564
1600949700000|2020-09-24 12:15:00|2788|2788|2788|2787|2789|2788|2785|2783|5060
1600950000000|2020-09-24 12:20:00|2789|2788|2782|2780|2789|2788|2782|2780|4009
1600950300000|2020-09-24 12:25:00|2783|2781|2784|2782|2787|2785|2783|2780|13339
1600950600000|2020-09-24 12:30:00|2785|2783|2794|2792|2797|2794|2785|2782|8789
1600950900000|2020-09-24 12:35:00|2793|2793|2787|2785|2795|2794|2787|2785|10126
1600951200000|2020-09-24 12:40:00|2786|2786|2787|2784|2789|2788|2783|2782|19610
1600951500000|2020-09-24 12:45:00|2788|2785|2799|2797|2800|2797|2788|2785|16198
1600951800000|2020-09-24 12:50:00|2800|2798|2809|2807|2810|2808|2797|2795|30961
1600952100000|2020-09-24 12:55:00|2810|2808|2803|2800|2815|2813|2803|2800|11045
1600952400000|2020-09-24 13:00:00|2804|2801|2801|2799|2807|2804|2801|2799|15071
1600952700000|2020-09-24 13:05:00|2800|2798|2802|2801|2802|2801|2795|2792|10447
1600953000000|2020-09-24 13:10:00|2803|2802|2799|2798|2803|2802|2797|2796|20173
1600953300000|2020-09-24 13:15:00|2800|2799|2800|2799|2803|2801|2797|2795|11261
1600953600000|2020-09-24 13:20:00|2799|2798|2799|2797|2799|2798|2795|2794|14085
1600953900000|2020-09-24 13:25:00|2800|2798|2813|2811|2817|2814|2800|2798|15133
1600954200000|2020-09-24 13:30:00|2820|2818|2818|2815|2823|2820|2815|2814|15721
1600954500000|2020-09-24 13:35:00|2816|2816|2807|2804|2818|2816|2803|2800|16859
1600954800000|2020-09-24 13:40:00|2808|2805|2811|2809|2812|2810|2802|2800|16701
1600955100000|2020-09-24 13:45:00|2810|2808|2805|2803|2813|2810|2800|2798|20709
1600955400000|2020-09-24 13:50:00|2806|2804|2818|2815|2822|2820|2803|2801|25703
1600955700000|2020-09-24 13:55:00|2816|2816|2836|2834|2839|2836|2816|2814|13614
1600956000000|2020-09-24 14:00:00|2835|2833|2830|2828|2836|2834|2826|2824|15397
1600956300000|2020-09-24 14:05:00|2831|2830|2819|2817|2831|2830|2816|2814|14498
1600956600000|2020-09-24 14:10:00|2818|2818|2819|2816|2821|2819|2816|2813|15610
1600956900000|2020-09-24 14:15:00|2818|2817|2805|2803|2818|2817|2805|2803|14690
1600957200000|2020-09-24 14:20:00|2804|2802|2797|2795|2805|2802|2796|2795|9812
1600957500000|2020-09-24 14:25:00|2796|2794|2790|2787|2796|2794|2788|2786|15053
1600957800000|2020-09-24 14:30:00|2789|2786|2787|2785|2790|2787|2785|2784|14975
1600958100000|2020-09-24 14:35:00|2786|2784|2773|2771|2786|2784|2767|2765|27962
1600958400000|2020-09-24 14:40:00|2774|2772|2760|2758|2774|2772|2759|2757|23300
1600958700000|2020-09-24 14:45:00|2761|2759|2776|2775|2777|2775|2761|2759|36328
1600959000000|2020-09-24 14:50:00|2775|2774|2789|2787|2789|2788|2774|2773|33136
1600959300000|2020-09-24 14:55:00|2788|2786|2786|2784|2791|2790|2783|2782|35074
1600959600000|2020-09-24 15:00:00|2785|2785|2770|2768|2790|2789|2769|2767|63681
1600959900000|2020-09-24 15:05:00|2771|2769|2775|2774|2783|2781|2770|2769|39529
1600960200000|2020-09-24 15:10:00|2776|2775|2786|2784|2787|2786|2775|2774|79357
1600960500000|2020-09-24 15:15:00|2785|2783|2810|2808|2810|2808|2783|2782|163662
1600960800000|2020-09-24 15:20:00|2809|2807|2819|2817|2827|2824|2807|2806|155283
1600961100000|2020-09-24 15:25:00|2820|2818|2825|2822|2826|2825|2817|2815|57833
1601017200000|2020-09-25 07:00:00|2838|2826|2824|2819|2867|2850|2798|2790|16921
1601017500000|2020-09-25 07:05:00|2823|2820|2822|2818|2830|2824|2816|2807|9057
1601017800000|2020-09-25 07:10:00|2821|2814|2813|2809|2821|2815|2802|2798|15155
1601018100000|2020-09-25 07:15:00|2814|2810|2810|2807|2818|2814|2804|2802|11510
1601018400000|2020-09-25 07:20:00|2809|2805|2804|2801|2809|2806|2799|2798|14724
1601018700000|2020-09-25 07:25:00|2805|2800|2798|2795|2807|2806|2797|2794|5092
1601019000000|2020-09-25 07:30:00|2799|2796|2798|2795|2799|2797|2795|2793|39995
1601019300000|2020-09-25 07:35:00|2799|2794|2798|2796|2801|2798|2796|2794|4221
1601019600000|2020-09-25 07:40:00|2799|2797|2814|2809|2814|2809|2798|2797|3034
1601019900000|2020-09-25 07:45:00|2815|2810|2819|2815|2820|2816|2812|2810|5334
1601020200000|2020-09-25 07:50:00|2820|2816|2824|2821|2828|2825|2820|2816|5644
1601020500000|2020-09-25 07:55:00|2823|2820|2820|2817|2824|2822|2818|2816|5593
1601020800000|2020-09-25 08:00:00|2821|2818|2820|2818|2829|2826|2819|2817|13754
1601021100000|2020-09-25 08:05:00|2822|2819|2817|2815|2824|2822|2816|2814|8861
1601021400000|2020-09-25 08:10:00|2818|2816|2817|2816|2821|2818|2810|2809|27796
1601021700000|2020-09-25 08:15:00|2818|2817|2816|2815|2821|2820|2816|2814|10642
1601022000000|2020-09-25 08:20:00|2815|2814|2810|2808|2816|2814|2807|2806|11785
1601022300000|2020-09-25 08:25:00|2809|2807|2814|2811|2814|2811|2805|2803|10581
1601022600000|2020-09-25 08:30:00|2813|2810|2802|2800|2813|2810|2801|2798|9290
1601022900000|2020-09-25 08:35:00|2803|2801|2809|2806|2809|2806|2803|2801|2742
1601023200000|2020-09-25 08:40:00|2810|2807|2809|2807|2814|2812|2809|2807|6497
1601023500000|2020-09-25 08:45:00|2810|2808|2812|2810|2812|2810|2806|2805|5655
1601023800000|2020-09-25 08:50:00|2813|2811|2813|2810|2820|2818|2811|2810|15852
1601024100000|2020-09-25 08:55:00|2812|2812|2819|2817|2820|2817|2811|2810|40503
1601024400000|2020-09-25 09:00:00|2818|2816|2822|2820|2822|2821|2816|2814|4059
1601024700000|2020-09-25 09:05:00|2821|2821|2817|2815|2823|2821|2816|2814|18794
1601025000000|2020-09-25 09:10:00|2818|2816|2810|2808|2818|2816|2810|2808|6108
1601025300000|2020-09-25 09:15:00|2809|2807|2808|2807|2809|2807|2804|2802|5832
1601025600000|2020-09-25 09:20:00|2809|2808|2811|2810|2814|2812|2809|2808|6397
1601025900000|2020-09-25 09:25:00|2812|2811|2813|2811|2813|2811|2809|2806|2713
1601026200000|2020-09-25 09:30:00|2812|2810|2809|2807|2812|2810|2809|2806|6250
1601026500000|2020-09-25 09:35:00|2808|2806|2810|2808|2810|2808|2807|2804|1045
1601026800000|2020-09-25 09:40:00|2809|2807|2806|2805|2811|2809|2805|2804|11208
1601027100000|2020-09-25 09:45:00|2805|2804|2807|2805|2808|2806|2801|2799|7083
1601027400000|2020-09-25 09:50:00|2808|2806|2812|2810|2812|2810|2808|2806|3743
1601027700000|2020-09-25 09:55:00|2813|2811|2811|2809|2813|2811|2809|2808|5796
1601028000000|2020-09-25 10:00:00|2810|2808|2804|2802|2811|2810|2804|2802|7614
1601028300000|2020-09-25 10:05:00|2805|2803|2808|2806|2810|2808|2805|2803|1923
1601028600000|2020-09-25 10:10:00|2807|2805|2805|2804|2807|2805|2803|2802|6024
1601028900000|2020-09-25 10:15:00|2804|2803|2810|2808|2810|2808|2804|2803|4652
1601029200000|2020-09-25 10:20:00|2809|2807|2811|2809|2811|2809|2808|2807|4605
1601029500000|2020-09-25 10:25:00|2810|2808|2805|2804|2810|2808|2805|2803|4060
1601029800000|2020-09-25 10:30:00|2804|2803|2798|2796|2808|2806|2797|2796|12775
1601030100000|2020-09-25 10:35:00|2799|2797|2795|2794|2804|2802|2795|2793|10913
1601030400000|2020-09-25 10:40:00|2794|2793|2786|2783|2794|2793|2784|2783|12144
1601030700000|2020-09-25 10:45:00|2787|2784|2788|2787|2788|2787|2783|2782|6798
1601031000000|2020-09-25 10:50:00|2789|2786|2774|2773|2789|2786|2774|2773|8337
1601031300000|2020-09-25 10:55:00|2773|2772|2775|2773|2780|2778|2772|2770|8555
1601031600000|2020-09-25 11:00:00|2774|2772|2778|2777|2782|2780|2774|2772|11291
1601031900000|2020-09-25 11:05:00|2777|2776|2787|2784|2789|2787|2776|2774|9209
1601032200000|2020-09-25 11:10:00|2788|2785|2792|2790|2792|2790|2787|2785|7340
1601032500000|2020-09-25 11:15:00|2793|2791|2792|2790|2797|2796|2792|2790|5813
1601032800000|2020-09-25 11:20:00|2791|2791|2791|2789|2791|2791|2788|2786|6709
1601033100000|2020-09-25 11:25:00|2792|2791|2787|2785|2795|2793|2787|2784|5676
1601033400000|2020-09-25 11:30:00|2786|2786|2786|2784|2786|2786|2781|2779|4566
1601033700000|2020-09-25 11:35:00|2785|2783|2787|2785|2788|2785|2784|2782|4256
1601034000000|2020-09-25 11:40:00|2788|2786|2794|2792|2794|2792|2788|2786|2392
1601034300000|2020-09-25 11:45:00|2793|2793|2794|2793|2794|2793|2790|2788|6874
1601034600000|2020-09-25 11:50:00|2795|2794|2795|2793|2796|2795|2794|2793|2631
1601034900000|2020-09-25 11:55:00|2796|2794|2795|2794|2796|2795|2795|2793|3545
1601035200000|2020-09-25 12:00:00|2796|2793|2791|2790|2796|2794|2791|2790|2891
1601035500000|2020-09-25 12:05:00|2790|2789|2793|2791|2793|2791|2790|2789|3175
1601035800000|2020-09-25 12:10:00|2794|2792|2794|2792|2796|2793|2793|2792|3166
1601036100000|2020-09-25 12:15:00|2793|2793|2795|2794|2796|2795|2793|2793|2940
1601036400000|2020-09-25 12:20:00|2796|2793|2800|2798|2801|2798|2795|2793|6932
1601036700000|2020-09-25 12:25:00|2799|2797|2798|2797|2799|2798|2797|2795|6958
1601037000000|2020-09-25 12:30:00|2797|2796|2793|2790|2798|2796|2792|2790|4423
1601037300000|2020-09-25 12:35:00|2792|2791|2793|2791|2798|2797|2792|2790|7133
1601037600000|2020-09-25 12:40:00|2794|2792|2785|2784|2795|2793|2785|2784|8022
1601037900000|2020-09-25 12:45:00|2786|2785|2791|2789|2793|2791|2786|2785|8259
1601038200000|2020-09-25 12:50:00|2790|2788|2796|2794|2796|2794|2786|2785|10859
1601038500000|2020-09-25 12:55:00|2795|2793|2789|2787|2795|2793|2788|2787|12195
1601038800000|2020-09-25 13:00:00|2790|2788|2790|2788|2793|2791|2789|2787|10080
1601039100000|2020-09-25 13:05:00|2789|2787|2788|2787|2790|2789|2786|2785|11499
1601039400000|2020-09-25 13:10:00|2787|2786|2788|2787|2790|2787|2786|2785|7145
1601039700000|2020-09-25 13:15:00|2787|2786|2788|2787|2790|2789|2787|2786|9613
1601040000000|2020-09-25 13:20:00|2787|2786|2784|2783|2787|2786|2784|2783|17001
1601040300000|2020-09-25 13:25:00|2783|2782|2782|2781|2787|2785|2782|2781|10679
1601040600000|2020-09-25 13:30:00|2783|2782|2784|2782|2787|2785|2782|2780|17332
1601040900000|2020-09-25 13:35:00|2783|2783|2785|2783|2788|2786|2783|2782|13348
1601041200000|2020-09-25 13:40:00|2786|2784|2791|2790|2794|2792|2785|2784|15244
1601041500000|2020-09-25 13:45:00|2790|2789|2781|2780|2791|2790|2781|2780|21164
1601041800000|2020-09-25 13:50:00|2780|2779|2786|2785|2788|2786|2780|2779|10491
1601042100000|2020-09-25 13:55:00|2787|2786|2790|2789|2791|2789|2787|2785|18441
1601042400000|2020-09-25 14:00:00|2791|2790|2788|2786|2795|2794|2784|2783|19268
1601042700000|2020-09-25 14:05:00|2789|2787|2790|2788|2790|2788|2785|2784|12391
1601043000000|2020-09-25 14:10:00|2789|2787|2788|2785|2789|2788|2783|2782|20325
1601043300000|2020-09-25 14:15:00|2786|2786|2796|2794|2796|2794|2786|2785|12058
1601043600000|2020-09-25 14:20:00|2795|2795|2803|2801|2803|2802|2795|2794|20061
1601043900000|2020-09-25 14:25:00|2804|2802|2799|2798|2804|2802|2798|2797|44181
1601044200000|2020-09-25 14:30:00|2800|2799|2790|2789|2800|2799|2790|2788|25710
1601044500000|2020-09-25 14:35:00|2789|2788|2790|2789|2793|2792|2786|2785|33234
1601044800000|2020-09-25 14:40:00|2791|2790|2785|2784|2793|2791|2784|2783|22882
1601045100000|2020-09-25 14:45:00|2784|2783|2795|2793|2795|2793|2783|2781|17914
1601045400000|2020-09-25 14:50:00|2796|2794|2803|2802|2806|2804|2794|2793|30037
1601045700000|2020-09-25 14:55:00|2804|2801|2795|2794|2805|2803|2795|2794|26643
1601046000000|2020-09-25 15:00:00|2796|2795|2792|2791|2799|2798|2790|2789|28984
1601046300000|2020-09-25 15:05:00|2793|2792|2804|2803|2804|2803|2793|2792|18079
1601046600000|2020-09-25 15:10:00|2803|2802|2813|2811|2814|2812|2803|2802|21763
1601046900000|2020-09-25 15:15:00|2812|2810|2813|2811|2817|2815|2809|2808|23307
1601047200000|2020-09-25 15:20:00|2814|2812|2814|2813|2818|2816|2812|2811|27298
1601047500000|2020-09-25 15:25:00|2813|2811|2816|2812|2817|2815|2809|2808|27355
1601276400000|2020-09-28 07:00:00|2844|2824|2850|2845|2850|2845|2824|2817|10961
1601276700000|2020-09-28 07:05:00|2849|2843|2833|2829|2849|2843|2826|2823|10459
1601277000000|2020-09-28 07:10:00|2832|2828|2813|2809|2832|2828|2810|2808|9312
1601277300000|2020-09-28 07:15:00|2812|2808|2797|2790|2812|2809|2797|2790|6116
1601277600000|2020-09-28 07:20:00|2794|2789|2799|2794|2803|2800|2785|2781|6219
1601277900000|2020-09-28 07:25:00|2797|2793|2796|2793|2799|2798|2787|2786|5157
1601278200000|2020-09-28 07:30:00|2795|2792|2803|2799|2805|2800|2788|2785|9717
1601278500000|2020-09-28 07:35:00|2802|2798|2805|2804|2809|2804|2800|2797|7253
1601278800000|2020-09-28 07:40:00|2807|2805|2821|2817|2822|2817|2806|2804|4975
1601279100000|2020-09-28 07:45:00|2822|2818|2828|2825|2828|2825|2816|2814|9487
1601279400000|2020-09-28 07:50:00|2827|2824|2837|2834|2839|2835|2826|2824|6726
1601279700000|2020-09-28 07:55:00|2838|2835|2839|2836|2840|2838|2834|2833|2732
1601280000000|2020-09-28 08:00:00|2838|2835|2830|2827|2840|2837|2827|2824|11982
1601280300000|2020-09-28 08:05:00|2829|2826|2836|2834|2840|2838|2826|2825|5329
1601280600000|2020-09-28 08:10:00|2835|2833|2828|2826|2835|2833|2828|2826|5468
1601280900000|2020-09-28 08:15:00|2827|2827|2831|2829|2838|2836|2827|2826|7531
1601281200000|2020-09-28 08:20:00|2830|2828|2826|2823|2830|2829|2824|2821|6176
1601281500000|2020-09-28 08:25:00|2827|2824|2822|2819|2828|2826|2820|2818|12053
1601281800000|2020-09-28 08:30:00|2821|2818|2822|2820|2824|2822|2820|2818|1451
1601282100000|2020-09-28 08:35:00|2821|2819|2818|2815|2821|2819|2812|2809|4346
1601282400000|2020-09-28 08:40:00|2817|2814|2816|2814|2818|2815|2815|2813|1263
1601282700000|2020-09-28 08:45:00|2815|2813|2824|2822|2825|2823|2813|2811|16438
1601283000000|2020-09-28 08:50:00|2823|2821|2824|2822|2825|2823|2821|2820|2431
1601283300000|2020-09-28 08:55:00|2823|2821|2826|2824|2826|2824|2820|2819|2760
1601283600000|2020-09-28 09:00:00|2825|2823|2824|2821|2828|2825|2821|2820|5764
1601283900000|2020-09-28 09:05:00|2823|2820|2824|2822|2825|2823|2822|2820|1268
1601284200000|2020-09-28 09:10:00|2823|2821|2822|2820|2825|2823|2820|2818|4517
1601284500000|2020-09-28 09:15:00|2823|2819|2823|2821|2825|2823|2823|2819|3875
1601284800000|2020-09-28 09:20:00|2822|2822|2823|2821|2825|2822|2819|2818|4564
1601285100000|2020-09-28 09:25:00|2824|2822|2825|2822|2825|2823|2821|2820|3018
1601285400000|2020-09-28 09:30:00|2824|2823|2824|2822|2829|2828|2823|2822|5469
1601285700000|2020-09-28 09:35:00|2823|2823|2828|2825|2829|2828|2823|2822|2623
1601286000000|2020-09-28 09:40:00|2829|2826|2829|2826|2830|2829|2827|2825|2166
1601286300000|2020-09-28 09:45:00|2828|2827|2827|2826|2829|2827|2827|2826|2508
1601286600000|2020-09-28 09:50:00|2826|2825|2820|2818|2826|2825|2819|2818|5659
1601286900000|2020-09-28 09:55:00|2819|2819|2820|2819|2821|2819|2814|2812|3992
1601287200000|2020-09-28 10:00:00|2821|2820|2826|2824|2826|2824|2821|2818|1717
1601287500000|2020-09-28 10:05:00|2825|2823|2824|2822|2825|2823|2823|2821|588
1601287800000|2020-09-28 10:10:00|2823|2821|2819|2817|2824|2822|2816|2814|2966
1601288100000|2020-09-28 10:15:00|2818|2816|2819|2817|2819|2818|2815|2814|3921
1601288400000|2020-09-28 10:20:00|2820|2818|2821|2819|2821|2819|2817|2815|3202
1601288700000|2020-09-28 10:25:00|2820|2820|2821|2819|2822|2820|2819|2818|2614
1601289000000|2020-09-28 10:30:00|2822|2820|2827|2825|2827|2825|2822|2820|3049
1601289300000|2020-09-28 10:35:00|2828|2826|2824|2822|2834|2831|2824|2822|3445
1601289600000|2020-09-28 10:40:00|2823|2823|2825|2823|2827|2825|2823|2821|4075
1601289900000|2020-09-28 10:45:00|2824|2822|2827|2825|2827|2826|2823|2822|2487
1601290200000|2020-09-28 10:50:00|2826|2826|2827|2825|2828|2827|2825|2824|3799
1601290500000|2020-09-28 10:55:00|2826|2824|2824|2822|2826|2824|2823|2820|1632
1601290800000|2020-09-28 11:00:00|2823|2821|2827|2826|2827|2826|2821|2820|2164
1601291100000|2020-09-28 11:05:00|2828|2825|2825|2822|2828|2826|2822|2820|2785
1601291400000|2020-09-28 11:10:00|2824|2823|2824|2822|2825|2824|2823|2822|1446
1601291700000|2020-09-28 11:15:00|2823|2823|2825|2824|2828|2826|2823|2822|4586
1601292000000|2020-09-28 11:20:00|2826|2825|2829|2828|2830|2829|2825|2823|5126
1601292300000|2020-09-28 11:25:00|2828|2827|2825|2823|2831|2828|2824|2823|6755
1601292600000|2020-09-28 11:30:00|2826|2824|2829|2827|2830|2828|2825|2824|2909
1601292900000|2020-09-28 11:35:00|2828|2828|2831|2830|2832|2830|2828|2827|1791
1601293200000|2020-09-28 11:40:00|2830|2829|2837|2835|2838|2835|2830|2829|4591
1601293500000|2020-09-28 11:45:00|2836|2834|2841|2839|2845|2844|2835|2833|10810
1601293800000|2020-09-28 11:50:00|2840|2838|2836|2835|2840|2838|2834|2833|3542
1601294100000|2020-09-28 11:55:00|2835|2834|2836|2834|2836|2834|2834|2833|1358
1601294400000|2020-09-28 12:00:00|2835|2833|2831|2830|2835|2833|2830|2829|4885
1601294700000|2020-09-28 12:05:00|2832|2831|2834|2832|2835|2834|2832|2831|4247
1601295000000|2020-09-28 12:10:00|2833|2831|2830|2828|2834|2832|2829|2828|3179
1601295300000|2020-09-28 12:15:00|2831|2829|2825|2823|2832|2829|2824|2823|4415
1601295600000|2020-09-28 12:20:00|2824|2824|2829|2827|2830|2828|2824|2823|8815
1601295900000|2020-09-28 12:25:00|2828|2826|2828|2826|2830|2828|2827|2826|4912
1601296200000|2020-09-28 12:30:00|2830|2827|2824|2823|2830|2829|2823|2822|7645
1601296500000|2020-09-28 12:35:00|2825|2824|2826|2824|2828|2826|2824|2822|54146
1601296800000|2020-09-28 12:40:00|2825|2823|2826|2824|2828|2826|2824|2823|24527
1601297100000|2020-09-28 12:45:00|2825|2825|2832|2831|2836|2833|2825|2824|4102
1601297400000|2020-09-28 12:50:00|2831|2830|2830|2828|2832|2831|2828|2827|5273
1601297700000|2020-09-28 12:55:00|2831|2829|2838|2836|2838|2836|2830|2828|6774
1601298000000|2020-09-28 13:00:00|2839|2837|2842|2840|2843|2840|2838|2837|2922
1601298300000|2020-09-28 13:05:00|2843|2841|2855|2853|2856|2853|2843|2841|10774
1601298600000|2020-09-28 13:10:00|2856|2854|2855|2853|2857|2854|2852|2851|11894
1601298900000|2020-09-28 13:15:00|2854|2852|2854|2853|2856|2854|2851|2850|7716
1601299200000|2020-09-28 13:20:00|2855|2854|2854|2853|2857|2856|2854|2853|8062
1601299500000|2020-09-28 13:25:00|2853|2852|2851|2850|2854|2853|2851|2850|9142
1601299800000|2020-09-28 13:30:00|2850|2849|2857|2856|2859|2856|2845|2843|22475
1601300100000|2020-09-28 13:35:00|2858|2857|2850|2849|2861|2859|2849|2848|14283
1601300400000|2020-09-28 13:40:00|2851|2850|2856|2854|2856|2854|2850|2849|8404
1601300700000|2020-09-28 13:45:00|2857|2855|2857|2856|2861|2860|2856|2855|12591
1601301000000|2020-09-28 13:50:00|2856|2855|2859|2857|2859|2858|2852|2851|14068
1601301300000|2020-09-28 13:55:00|2858|2856|2854|2852|2859|2858|2853|2852|8758
1601301600000|2020-09-28 14:00:00|2853|2853|2847|2845|2856|2854|2846|2845|9753
1601301900000|2020-09-28 14:05:00|2846|2846|2849|2848|2850|2848|2846|2844|5321
1601302200000|2020-09-28 14:10:00|2850|2849|2852|2850|2855|2853|2850|2849|6508
1601302500000|2020-09-28 14:15:00|2853|2851|2859|2857|2859|2857|2851|2849|11753
1601302800000|2020-09-28 14:20:00|2860|2858|2859|2857|2866|2863|2858|2857|13308
1601303100000|2020-09-28 14:25:00|2858|2856|2854|2852|2858|2857|2852|2851|15044
1601303400000|2020-09-28 14:30:00|2853|2853|2859|2857|2859|2857|2852|2851|10402
1601303700000|2020-09-28 14:35:00|2858|2856|2853|2852|2858|2857|2853|2852|12196
1601304000000|2020-09-28 14:40:00|2852|2851|2850|2848|2854|2853|2848|2847|7857
1601304300000|2020-09-28 14:45:00|2851|2849|2852|2851|2852|2851|2848|2846|9982
1601304600000|2020-09-28 14:50:00|2851|2850|2850|2848|2851|2850|2848|2847|9882
1601304900000|2020-09-28 14:55:00|2849|2849|2852|2851|2852|2851|2847|2846|15856
1601305200000|2020-09-28 15:00:00|2853|2852|2849|2848|2855|2854|2849|2848|17773
1601305500000|2020-09-28 15:05:00|2850|2849|2853|2852|2854|2853|2847|2846|11880
1601305800000|2020-09-28 15:10:00|2854|2853|2854|2853|2855|2854|2852|2851|10823
1601306100000|2020-09-28 15:15:00|2855|2854|2852|2851|2858|2857|2850|2848|18490
1601306400000|2020-09-28 15:20:00|2851|2850|2856|2855|2856|2855|2848|2847|16854
1601306700000|2020-09-28 15:25:00|2857|2856|2863|2860|2863|2861|2855|2854|36874
1601362800000|2020-09-29 07:00:00|2854|2844|2853|2847|2876|2869|2852|2844|9803
1601363100000|2020-09-29 07:05:00|2852|2848|2870|2864|2875|2867|2851|2848|9857
1601363400000|2020-09-29 07:10:00|2869|2865|2860|2854|2876|2872|2858|2853|3349
1601363700000|2020-09-29 07:15:00|2859|2855|2867|2863|2867|2865|2857|2855|7018
1601364000000|2020-09-29 07:20:00|2866|2862|2875|2872|2875|2873|2863|2861|10149
1601364300000|2020-09-29 07:25:00|2874|2871|2872|2869|2877|2875|2860|2858|17032
1601364600000|2020-09-29 07:30:00|2871|2868|2877|2873|2878|2876|2869|2868|9869
1601364900000|2020-09-29 07:35:00|2875|2874|2879|2877|2880|2877|2874|2872|9554
1601365200000|2020-09-29 07:40:00|2878|2876|2879|2877|2881|2878|2875|2874|8257
1601365500000|2020-09-29 07:45:00|2881|2878|2871|2870|2889|2885|2871|2870|12740
1601365800000|2020-09-29 07:50:00|2872|2871|2871|2869|2875|2874|2869|2867|10920
1601366100000|2020-09-29 07:55:00|2870|2870|2874|2872|2877|2873|2870|2869|16020
1601366400000|2020-09-29 08:00:00|2872|2871|2871|2869|2873|2872|2868|2865|7800
1601366700000|2020-09-29 08:05:00|2870|2868|2860|2859|2871|2869|2859|2858|17373
1601367000000|2020-09-29 08:10:00|2859|2858|2864|2862|2864|2863|2857|2856|9913
1601367300000|2020-09-29 08:15:00|2863|2863|2871|2869|2871|2869|2862|2861|14353
1601367600000|2020-09-29 08:20:00|2870|2868|2874|2873|2875|2873|2869|2866|4898
1601367900000|2020-09-29 08:25:00|2875|2874|2884|2882|2885|2882|2874|2873|7814
1601368200000|2020-09-29 08:30:00|2885|2883|2881|2879|2886|2883|2879|2878|8988
1601368500000|2020-09-29 08:35:00|2880|2878|2888|2885|2889|2885|2878|2876|4427
1601368800000|2020-09-29 08:40:00|2889|2886|2889|2887|2891|2890|2887|2885|6168
1601369100000|2020-09-29 08:45:00|2890|2886|2880|2878|2890|2888|2880|2878|3105
1601369400000|2020-09-29 08:50:00|2881|2879|2887|2886|2888|2886|2878|2877|5782
1601369700000|2020-09-29 08:55:00|2886|2885|2885|2883|2886|2886|2880|2877|5781
1601370000000|2020-09-29 09:00:00|2886|2884|2885|2884|2888|2885|2884|2883|14325
1601370300000|2020-09-29 09:05:00|2884|2883|2884|2881|2890|2889|2884|2881|3065
1601370600000|2020-09-29 09:10:00|2883|2880|2880|2878|2883|2882|2879|2878|4058
1601370900000|2020-09-29 09:15:00|2879|2877|2883|2881|2884|2882|2879|2877|4637
1601371200000|2020-09-29 09:20:00|2882|2882|2883|2881|2883|2882|2880|2877|3035
1601371500000|2020-09-29 09:25:00|2884|2882|2886|2884|2888|2887|2884|2882|4287
1601371800000|2020-09-29 09:30:00|2885|2883|2885|2884|2885|2884|2883|2881|3691
1601372100000|2020-09-29 09:35:00|2886|2885|2893|2890|2898|2895|2886|2885|6415
1601372400000|2020-09-29 09:40:00|2894|2891|2893|2892|2895|2894|2892|2891|3223
1601372700000|2020-09-29 09:45:00|2892|2891|2888|2885|2893|2891|2887|2885|6573
1601373000000|2020-09-29 09:50:00|2887|2886|2885|2883|2888|2887|2883|2882|7658
1601373300000|2020-09-29 09:55:00|2884|2884|2891|2888|2891|2888|2884|2884|15259
1601373600000|2020-09-29 10:00:00|2890|2889|2894|2893|2895|2893|2889|2888|5313
1601373900000|2020-09-29 10:05:00|2895|2892|2895|2893|2896|2895|2892|2891|12671
1601374200000|2020-09-29 10:10:00|2894|2894|2892|2890|2898|2896|2892|2890|4265
1601374500000|2020-09-29 10:15:00|2891|2891|2896|2893|2896|2894|2891|2891|40058
1601374800000|2020-09-29 10:20:00|2895|2892|2895|2894|2896|2894|2892|2890|3986
1601375100000|2020-09-29 10:25:00|2894|2893|2886|2885|2894|2893|2886|2884|12638
1601375400000|2020-09-29 10:30:00|2887|2886|2893|2891|2894|2891|2886|2885|2236
1601375700000|2020-09-29 10:35:00|2892|2892|2896|2894|2896|2895|2892|2892|1193
1601376000000|2020-09-29 10:40:00|2895|2893|2893|2891|2896|2895|2891|2890|7185
1601376300000|2020-09-29 10:45:00|2892|2890|2891|2888|2893|2892|2889|2888|3663
1601376600000|2020-09-29 10:50:00|2892|2889|2891|2888|2893|2891|2890|2888|1035
1601376900000|2020-09-29 10:55:00|2890|2889|2889|2887|2890|2889|2888|2887|1436
1601377200000|2020-09-29 11:00:00|2890|2888|2894|2893|2896|2894|2890|2888|10248
1601377500000|2020-09-29 11:05:00|2895|2894|2899|2898|2904|2901|2895|2893|9448
1601377800000|2020-09-29 11:10:00|2898|2897|2895|2893|2899|2897|2894|2893|2218
1601378100000|2020-09-29 11:15:00|2896|2894|2903|2901|2906|2903|2895|2894|9074
1601378400000|2020-09-29 11:20:00|2902|2900|2899|2897|2902|2901|2898|2896|2794
1601378700000|2020-09-29 11:25:00|2898|2898|2899|2896|2903|2900|2896|2895|12037
1601379000000|2020-09-29 11:30:00|2900|2897|2894|2892|2900|2899|2894|2892|6232
1601379300000|2020-09-29 11:35:00|2895|2893|2890|2889|2896|2894|2890|2889|5375
1601379600000|2020-09-29 11:40:00|2889|2888|2891|2889|2894|2892|2889|2888|9407
1601379900000|2020-09-29 11:45:00|2892|2890|2891|2890|2892|2891|2888|2886|7456
1601380200000|2020-09-29 11:50:00|2892|2891|2890|2888|2893|2891|2889|2887|5125
1601380500000|2020-09-29 11:55:00|2891|2889|2892|2890|2893|2890|2890|2888|2594
1601380800000|2020-09-29 12:00:00|2893|2891|2884|2883|2893|2891|2884|2882|8851
1601381100000|2020-09-29 12:05:00|2883|2882|2884|2882|2885|2884|2882|2880|1680
1601381400000|2020-09-29 12:10:00|2883|2883|2889|2888|2889|2888|2883|2883|3037
1601381700000|2020-09-29 12:15:00|2890|2889|2887|2885|2893|2890|2887|2885|7546
1601382000000|2020-09-29 12:20:00|2888|2886|2890|2889|2891|2889|2888|2886|3659
1601382300000|2020-09-29 12:25:00|2891|2890|2890|2889|2892|2891|2888|2886|9542
1601382600000|2020-09-29 12:30:00|2891|2888|2890|2889|2892|2891|2890|2888|4383
1601382900000|2020-09-29 12:35:00|2889|2888|2889|2888|2891|2890|2887|2885|9298
1601383200000|2020-09-29 12:40:00|2890|2889|2889|2888|2892|2890|2888|2887|9880
1601383500000|2020-09-29 12:45:00|2890|2889|2889|2887|2893|2892|2889|2887|9880
1601383800000|2020-09-29 12:50:00|2890|2888|2883|2881|2890|2889|2883|2881|12574
1601384100000|2020-09-29 12:55:00|2884|2882|2883|2881|2886|2884|2882|2881|5031
1601384400000|2020-09-29 13:00:00|2882|2880|2883|2881|2884|2883|2879|2877|41935
1601384700000|2020-09-29 13:05:00|2882|2880|2887|2884|2887|2884|2881|2880|2028
1601385000000|2020-09-29 13:10:00|2886|2885|2885|2883|2886|2885|2884|2883|5404
1601385300000|2020-09-29 13:15:00|2884|2882|2885|2883|2885|2883|2880|2879|11517
1601385600000|2020-09-29 13:20:00|2884|2882|2879|2878|2885|2883|2879|2878|14146
1601385900000|2020-09-29 13:25:00|2878|2877|2873|2871|2878|2877|2869|2868|9495
1601386200000|2020-09-29 13:30:00|2872|2870|2880|2878|2884|2882|2872|2870|7097
1601386500000|2020-09-29 13:35:00|2881|2879|2879|2877|2882|2880|2878|2877|10121
1601386800000|2020-09-29 13:40:00|2880|2878|2877|2875|2882|2880|2876|2874|5692
1601387100000|2020-09-29 13:45:00|2878|2876|2878|2877|2882|2880|2877|2875|6816
1601387400000|2020-09-29 13:50:00|2879|2878|2884|2882|2884|2883|2879|2877|9723
1601387700000|2020-09-29 13:55:00|2883|2881|2881|2879|2884|2883|2881|2879|54799
1601388000000|2020-09-29 14:00:00|2882|2880|2883|2881|2884|2883|2878|2877|17124
1601388300000|2020-09-29 14:05:00|2882|2880|2882|2880|2883|2881|2878|2877|13258
1601388600000|2020-09-29 14:10:00|2883|2881|2887|2885|2887|2886|2883|2880|8436
1601388900000|2020-09-29 14:15:00|2886|2886|2886|2884|2888|2887|2884|2883|8243
1601389200000|2020-09-29 14:20:00|2885|2883|2886|2884|2886|2884|2882|2881|10279
1601389500000|2020-09-29 14:25:00|2885|2883|2882|2881|2885|2884|2881|2880|7527
1601389800000|2020-09-29 14:30:00|2883|2882|2882|2881|2884|2883|2879|2877|8382
1601390100000|2020-09-29 14:35:00|2883|2882|2885|2883|2886|2884|2881|2880|32848
1601390400000|2020-09-29 14:40:00|2886|2884|2881|2880|2886|2884|2872|2871|20812
1601390700000|2020-09-29 14:45:00|2880|2879|2878|2877|2881|2880|2874|2873|9790
1601391000000|2020-09-29 14:50:00|2877|2876|2883|2882|2884|2883|2876|2875|10293
1601391300000|2020-09-29 14:55:00|2884|2883|2885|2884|2886|2885|2883|2882|28890
1601391600000|2020-09-29 15:00:00|2884|2883|2891|2890|2892|2890|2884|2883|19511
1601391900000|2020-09-29 15:05:00|2890|2889|2897|2895|2897|2896|2890|2889|13898
1601392200000|2020-09-29 15:10:00|2898|2896|2895|2894|2899|2897|2894|2893|14959
1601392500000|2020-09-29 15:15:00|2896|2895|2896|2895|2898|2896|2892|2891|12962
1601392800000|2020-09-29 15:20:00|2895|2894|2897|2895|2900|2898|2894|2893|26783
1601393100000|2020-09-29 15:25:00|2896|2894|2892|2890|2898|2897|2892|2890|44595
1601449200000|2020-09-30 07:00:00|2900|2896|2903|2897|2916|2911|2900|2896|12639
1601449500000|2020-09-30 07:05:00|2902|2896|2888|2884|2902|2897|2874|2870|14498
1601449800000|2020-09-30 07:10:00|2887|2881|2872|2867|2888|2881|2871|2866|8441
1601450100000|2020-09-30 07:15:00|2871|2868|2883|2880|2884|2880|2863|2859|10777
1601450400000|2020-09-30 07:20:00|2882|2879|2878|2875|2882|2879|2870|2868|10391
1601450700000|2020-09-30 07:25:00|2877|2874|2858|2855|2877|2874|2856|2854|10218
1601451000000|2020-09-30 07:30:00|2857|2854|2861|2859|2864|2862|2854|2851|12027
1601451300000|2020-09-30 07:35:00|2862|2858|2856|2854|2864|2862|2852|2850|12332
1601451600000|2020-09-30 07:40:00|2855|2853|2852|2850|2856|2855|2845|2843|10753
1601451900000|2020-09-30 07:45:00|2851|2849|2848|2845|2852|2850|2845|2843|15710
1601452200000|2020-09-30 07:50:00|2846|2844|2846|2843|2850|2848|2843|2842|9835
1601452500000|2020-09-30 07:55:00|2847|2844|2846|2843|2848|2847|2846|2843|2631
1601452800000|2020-09-30 08:00:00|2845|2842|2859|2857|2859|2857|2843|2841|7755
1601453100000|2020-09-30 08:05:00|2858|2856|2854|2852|2858|2856|2852|2850|8932
1601453400000|2020-09-30 08:10:00|2853|2851|2850|2849|2853|2851|2850|2847|5226
1601453700000|2020-09-30 08:15:00|2849|2848|2859|2856|2859|2856|2849|2847|3456
1601454000000|2020-09-30 08:20:00|2856|2855|2851|2849|2859|2856|2849|2848|4404
1601454300000|2020-09-30 08:25:00|2850|2848|2853|2850|2853|2850|2846|2845|5313
1601454600000|2020-09-30 08:30:00|2854|2851|2853|2851|2854|2851|2848|2847|4169
1601454900000|2020-09-30 08:35:00|2852|2850|2840|2839|2852|2850|2840|2839|23925
1601455200000|2020-09-30 08:40:00|2839|2838|2844|2842|2844|2843|2839|2838|10121
1601455500000|2020-09-30 08:45:00|2845|2843|2844|2843|2850|2849|2844|2842|7972
1601455800000|2020-09-30 08:50:00|2843|2842|2840|2838|2843|2842|2839|2838|7459
1601456100000|2020-09-30 08:55:00|2839|2837|2841|2839|2842|2839|2838|2835|4784
1601456400000|2020-09-30 09:00:00|2842|2840|2850|2847|2850|2847|2842|2840|3666
1601456700000|2020-09-30 09:05:00|2851|2848|2847|2845|2852|2850|2847|2844|7374
1601457000000|2020-09-30 09:10:00|2846|2846|2850|2849|2850|2849|2845|2844|20969
1601457300000|2020-09-30 09:15:00|2851|2850|2850|2848|2852|2850|2848|2847|17341
1601457600000|2020-09-30 09:20:00|2849|2849|2844|2842|2850|2849|2844|2842|19866
1601457900000|2020-09-30 09:25:00|2843|2843|2838|2836|2844|2843|2838|2835|1990
1601458200000|2020-09-30 09:30:00|2839|2837|2841|2840|2841|2840|2838|2836|12104
1601458500000|2020-09-30 09:35:00|2840|2839|2838|2836|2841|2840|2837|2836|4514
1601458800000|2020-09-30 09:40:00|2837|2835|2836|2835|2837|2836|2836|2835|1591
1601459100000|2020-09-30 09:45:00|2837|2836|2844|2842|2846|2844|2837|2836|3953
1601459400000|2020-09-30 09:50:00|2843|2843|2845|2843|2846|2845|2843|2841|6864
1601459700000|2020-09-30 09:55:00|2846|2844|2841|2840|2846|2844|2841|2840|6617
1601460000000|2020-09-30 10:00:00|2840|2839|2840|2838|2841|2840|2839|2837|7238
1601460300000|2020-09-30 10:05:00|2839|2837|2838|2836|2842|2839|2836|2833|6090
1601460600000|2020-09-30 10:10:00|2837|2835|2838|2837|2840|2839|2835|2833|2916
1601460900000|2020-09-30 10:15:00|2840|2836|2848|2847|2849|2847|2838|2836|2421
1601461200000|2020-09-30 10:20:00|2847|2846|2849|2848|2850|2848|2846|2845|3208
1601461500000|2020-09-30 10:25:00|2848|2847|2847|2845|2850|2849|2847|2844|8274
1601461800000|2020-09-30 10:30:00|2846|2844|2841|2838|2846|2844|2839|2837|11966
1601462100000|2020-09-30 10:35:00|2840|2839|2842|2840|2842|2840|2836|2834|9692
1601462400000|2020-09-30 10:40:00|2841|2839|2842|2841|2844|2842|2838|2836|6273
1601462700000|2020-09-30 10:45:00|2841|2840|2849|2847|2849|2847|2840|2838|11882
1601463000000|2020-09-30 10:50:00|2850|2848|2849|2848|2850|2849|2849|2847|10286
1601463300000|2020-09-30 10:55:00|2848|2847|2845|2844|2849|2848|2845|2844|4842
1601463600000|2020-09-30 11:00:00|2844|2843|2847|2846|2847|2846|2839|2838|6437
1601463900000|2020-09-30 11:05:00|2848|2845|2843|2842|2849|2847|2843|2842|5641
1601464200000|2020-09-30 11:10:00|2842|2841|2839|2837|2843|2842|2839|2837|28328
1601464500000|2020-09-30 11:15:00|2838|2838|2837|2836|2839|2838|2837|2836|10328
1601464800000|2020-09-30 11:20:00|2836|2835|2837|2835|2837|2835|2834|2833|7186
1601465100000|2020-09-30 11:25:00|2838|2836|2840|2838|2840|2839|2838|2836|4317
1601465400000|2020-09-30 11:30:00|2841|2839|2833|2831|2842|2839|2832|2830|3898
1601465700000|2020-09-30 11:35:00|2832|2830|2830|2828|2833|2831|2830|2828|13323
1601466000000|2020-09-30 11:40:00|2831|2829|2832|2830|2833|2832|2831|2829|1948
1601466300000|2020-09-30 11:45:00|2833|2831|2833|2831|2835|2833|2832|2830|3319
1601466600000|2020-09-30 11:50:00|2832|2832|2834|2832|2834|2832|2831|2830|4217
1601466900000|2020-09-30 11:55:00|2835|2833|2837|2835|2837|2836|2834|2832|4213
1601467200000|2020-09-30 12:00:00|2836|2836|2834|2832|2837|2836|2833|2831|6236
1601467500000|2020-09-30 12:05:00|2835|2833|2835|2834|2836|2835|2835|2833|697
1601467800000|2020-09-30 12:10:00|2836|2835|2834|2833|2837|2836|2833|2832|4219
1601468100000|2020-09-30 12:15:00|2835|2834|2835|2833|2836|2835|2835|2833|1256
1601468400000|2020-09-30 12:20:00|2836|2835|2833|2832|2837|2836|2833|2832|2637
1601468700000|2020-09-30 12:25:00|2832|2831|2831|2829|2832|2831|2829|2827|5671
1601469000000|2020-09-30 12:30:00|2830|2828|2831|2829|2832|2830|2830|2828|3905
1601469300000|2020-09-30 12:35:00|2830|2828|2830|2829|2831|2829|2829|2826|3194
1601469600000|2020-09-30 12:40:00|2829|2828|2826|2824|2830|2828|2825|2824|7103
1601469900000|2020-09-30 12:45:00|2825|2823|2825|2824|2826|2824|2821|2820|23001
1601470200000|2020-09-30 12:50:00|2824|2823|2824|2823|2827|2824|2821|2820|8291
1601470500000|2020-09-30 12:55:00|2826|2822|2824|2823|2827|2825|2824|2822|5871
1601470800000|2020-09-30 13:00:00|2823|2822|2824|2821|2826|2825|2823|2820|4796
1601471100000|2020-09-30 13:05:00|2825|2822|2824|2822|2827|2825|2823|2821|5884
1601471400000|2020-09-30 13:10:00|2823|2821|2817|2815|2824|2821|2817|2814|5210
1601471700000|2020-09-30 13:15:00|2818|2816|2816|2814|2818|2816|2813|2812|10023
1601472000000|2020-09-30 13:20:00|2815|2813|2817|2816|2817|2816|2813|2812|2263
1601472300000|2020-09-30 13:25:00|2818|2817|2814|2812|2820|2818|2813|2810|21468
1601472600000|2020-09-30 13:30:00|2813|2811|2806|2804|2818|2815|2805|2804|18041
1601472900000|2020-09-30 13:35:00|2805|2805|2796|2795|2806|2805|2796|2795|33780
1601473200000|2020-09-30 13:40:00|2797|2796|2800|2798|2800|2798|2796|2795|16250
1601473500000|2020-09-30 13:45:00|2801|2799|2799|2797|2802|2801|2798|2797|17454
1601473800000|2020-09-30 13:50:00|2800|2798|2799|2797|2801|2800|2796|2795|14857
1601474100000|2020-09-30 13:55:00|2798|2798|2797|2796|2800|2799|2791|2790|19270
1601474400000|2020-09-30 14:00:00|2798|2797|2788|2787|2801|2799|2788|2787|30377
1601474700000|2020-09-30 14:05:00|2789|2786|2783|2782|2789|2787|2782|2781|23514
1601475000000|2020-09-30 14:10:00|2784|2783|2787|2785|2792|2791|2783|2782|43568
1601475300000|2020-09-30 14:15:00|2788|2786|2787|2786|2790|2789|2787|2785|14420
1601475600000|2020-09-30 14:20:00|2788|2787|2781|2780|2788|2787|2779|2778|519423
1601475900000|2020-09-30 14:25:00|2782|2781|2786|2784|2792|2791|2781|2781|18865
1601476200000|2020-09-30 14:30:00|2785|2785|2785|2784|2786|2785|2783|2782|11033
1601476500000|2020-09-30 14:35:00|2786|2785|2786|2784|2790|2789|2785|2784|23911
1601476800000|2020-09-30 14:40:00|2785|2785|2784|2783|2786|2785|2781|2780|15346
1601477100000|2020-09-30 14:45:00|2783|2782|2784|2783|2788|2786|2783|2782|20332
1601477400000|2020-09-30 14:50:00|2785|2784|2779|2778|2787|2786|2779|2778|18400
1601477700000|2020-09-30 14:55:00|2780|2779|2774|2772|2780|2779|2771|2770|35315
1601478000000|2020-09-30 15:00:00|2773|2773|2774|2773|2775|2774|2772|2771|25832
1601478300000|2020-09-30 15:05:00|2773|2772|2764|2763|2774|2773|2764|2763|25935
1601478600000|2020-09-30 15:10:00|2763|2762|2770|2769|2771|2769|2762|2760|39207
1601478900000|2020-09-30 15:15:00|2769|2768|2769|2768|2771|2770|2768|2767|16558
1601479200000|2020-09-30 15:20:00|2768|2767|2758|2756|2768|2767|2757|2755|68898
1601479500000|2020-09-30 15:25:00|2759|2757|2749|2745|2759|2758|2745|2743|109013
1601535600000|2020-10-01 07:00:00|2742|2734|2779|2767|2780|2767|2741|2726|13183
1601535900000|2020-10-01 07:05:00|2778|2768|2756|2750|2778|2771|2750|2743|13302
1601536200000|2020-10-01 07:10:00|2755|2749|2755|2751|2759|2758|2744|2741|17773
1601536500000|2020-10-01 07:15:00|2754|2750|2765|2762|2775|2769|2752|2747|15164
1601536800000|2020-10-01 07:20:00|2766|2761|2762|2759|2766|2762|2754|2752|13482
1601537100000|2020-10-01 07:25:00|2761|2758|2758|2753|2766|2761|2755|2753|5364
1601537400000|2020-10-01 07:30:00|2757|2752|2768|2764|2768|2764|2752|2750|4895
1601537700000|2020-10-01 07:35:00|2769|2765|2769|2767|2779|2777|2767|2765|17719
1601538000000|2020-10-01 07:40:00|2768|2768|2767|2765|2774|2772|2766|2765|15115
1601538300000|2020-10-01 07:45:00|2768|2766|2763|2762|2768|2766|2763|2761|7301
1601538600000|2020-10-01 07:50:00|2764|2763|2771|2770|2772|2770|2763|2762|35510
1601538900000|2020-10-01 07:55:00|2772|2771|2775|2774|2775|2774|2767|2764|7734
1601539200000|2020-10-01 08:00:00|2774|2773|2777|2775|2779|2776|2771|2768|8225
1601539500000|2020-10-01 08:05:00|2778|2776|2774|2771|2781|2778|2771|2770|6244
1601539800000|2020-10-01 08:10:00|2773|2770|2774|2771|2774|2771|2765|2764|7210
1601540100000|2020-10-01 08:15:00|2773|2770|2784|2782|2785|2782|2772|2770|3912
1601540400000|2020-10-01 08:20:00|2785|2783|2779|2776|2785|2783|2776|2774|5891
1601540700000|2020-10-01 08:25:00|2778|2777|2785|2782|2785|2784|2776|2774|5798
1601541000000|2020-10-01 08:30:00|2784|2783|2785|2783|2785|2783|2775|2773|11408
1601541300000|2020-10-01 08:35:00|2786|2782|2785|2784|2788|2786|2780|2778|7605
1601541600000|2020-10-01 08:40:00|2784|2783|2791|2789|2791|2789|2784|2782|16162
1601541900000|2020-10-01 08:45:00|2792|2790|2793|2790|2796|2792|2790|2788|5623
1601542200000|2020-10-01 08:50:00|2792|2791|2793|2791|2794|2792|2790|2788|5243
1601542500000|2020-10-01 08:55:00|2791|2790|2795|2793|2795|2793|2791|2789|5661
1601542800000|2020-10-01 09:00:00|2796|2794|2798|2795|2802|2800|2796|2794|10933
1601543100000|2020-10-01 09:05:00|2797|2794|2793|2791|2798|2795|2792|2790|4384
1601543400000|2020-10-01 09:10:00|2792|2790|2795|2792|2795|2792|2790|2789|5891
1601543700000|2020-10-01 09:15:00|2796|2793|2798|2796|2800|2797|2794|2793|6745
1601544000000|2020-10-01 09:20:00|2797|2797|2808|2806|2811|2807|2797|2796|4505
1601544300000|2020-10-01 09:25:00|2809|2807|2815|2813|2816|2813|2808|2806|8350
1601544600000|2020-10-01 09:30:00|2814|2812|2818|2816|2819|2816|2811|2809|7166
1601544900000|2020-10-01 09:35:00|2819|2817|2820|2818|2823|2821|2817|2816|6076
1601545200000|2020-10-01 09:40:00|2821|2819|2822|2820|2823|2822|2818|2817|5281
1601545500000|2020-10-01 09:45:00|2821|2819|2820|2817|2821|2819|2816|2815|3951
1601545800000|2020-10-01 09:50:00|2821|2818|2821|2819|2821|2820|2819|2817|4676
1601546100000|2020-10-01 09:55:00|2820|2818|2817|2814|2820|2819|2815|2813|6687
1601546400000|2020-10-01 10:00:00|2816|2813|2811|2809|2817|2813|2811|2809|9668
1601546700000|2020-10-01 10:05:00|2810|2810|2809|2806|2812|2810|2806|2805|4776
1601547000000|2020-10-01 10:10:00|2810|2807|2808|2806|2813|2810|2807|2806|5904
1601547300000|2020-10-01 10:15:00|2807|2805|2802|2800|2809|2807|2802|2800|7724
1601547600000|2020-10-01 10:20:00|2801|2801|2802|2800|2804|2802|2798|2796|16411
1601547900000|2020-10-01 10:25:00|2803|2801|2803|2801|2805|2803|2801|2799|5598
1601548200000|2020-10-01 10:30:00|2802|2802|2814|2812|2816|2814|2802|2801|78599
1601548500000|2020-10-01 10:35:00|2815|2813|2812|2809|2816|2814|2811|2809|7512
1601548800000|2020-10-01 10:40:00|2811|2808|2808|2806|2811|2810|2807|2805|6336
1601549100000|2020-10-01 10:45:00|2807|2805|2804|2802|2807|2805|2801|2800|6249
1601549400000|2020-10-01 10:50:00|2803|2801|2808|2806|2810|2808|2801|2800|8079
1601549700000|2020-10-01 10:55:00|2807|2805|2685|2677|2815|2813|2685|2677|322418
1601550000000|2020-10-01 11:00:00|2689|2678|2647|2641|2722|2716|2609|2600|213771
1601550300000|2020-10-01 11:05:00|2648|2642|2624|2621|2692|2683|2624|2620|154289
1601550600000|2020-10-01 11:10:00|2622|2620|2601|2588|2633|2630|2555|2544|140347
1601550900000|2020-10-01 11:15:00|2600|2585|2580|2576|2612|2609|2553|2548|201913
1601551200000|2020-10-01 11:20:00|2578|2575|2646|2641|2650|2646|2561|2559|137143
1601551500000|2020-10-01 11:25:00|2644|2642|2645|2642|2692|2681|2639|2633|136699
1601551800000|2020-10-01 11:30:00|2644|2641|2647|2644|2663|2658|2616|2614|54269
1601552100000|2020-10-01 11:35:00|2648|2645|2683|2679|2689|2685|2648|2645|77149
1601552400000|2020-10-01 11:40:00|2682|2678|2654|2650|2690|2688|2653|2647|75297
1601552700000|2020-10-01 11:45:00|2653|2648|2655|2650|2658|2652|2641|2638|90914
1601553000000|2020-10-01 11:50:00|2656|2651|2638|2635|2657|2656|2638|2635|16734
1601553300000|2020-10-01 11:55:00|2639|2636|2630|2626|2646|2639|2629|2625|42076
1601553600000|2020-10-01 12:00:00|2631|2627|2615|2612|2635|2630|2612|2609|60134
1601553900000|2020-10-01 12:05:00|2614|2611|2603|2601|2614|2611|2595|2590|46885
1601554200000|2020-10-01 12:10:00|2604|2602|2610|2607|2610|2607|2595|2593|30462
1601554500000|2020-10-01 12:15:00|2611|2608|2633|2629|2637|2634|2604|2602|35777
1601554800000|2020-10-01 12:20:00|2634|2633|2617|2611|2637|2633|2617|2611|42204
1601555100000|2020-10-01 12:25:00|2614|2610|2620|2614|2690|2683|2610|2606|103536
1601555400000|2020-10-01 12:30:00|2621|2615|2600|2593|2627|2621|2591|2581|83036
1601555700000|2020-10-01 12:35:00|2599|2594|2599|2595|2617|2609|2598|2593|22956
1601556000000|2020-10-01 12:40:00|2596|2594|2603|2600|2611|2607|2589|2584|38171
1601556300000|2020-10-01 12:45:00|2602|2599|2620|2617|2622|2620|2598|2594|23438
1601556600000|2020-10-01 12:50:00|2619|2616|2610|2605|2619|2616|2596|2595|72791
1601556900000|2020-10-01 12:55:00|2609|2603|2614|2606|2627|2625|2603|2601|66916
1601557200000|2020-10-01 13:00:00|2613|2607|2585|2582|2616|2611|2583|2581|51501
1601557500000|2020-10-01 13:05:00|2586|2583|2589|2585|2600|2597|2585|2582|20866
1601557800000|2020-10-01 13:10:00|2588|2584|2594|2592|2605|2602|2580|2578|35236
1601558100000|2020-10-01 13:15:00|2593|2591|2605|2603|2608|2605|2592|2591|24505
1601558400000|2020-10-01 13:20:00|2604|2602|2622|2619|2622|2619|2602|2601|16693
1601558700000|2020-10-01 13:25:00|2623|2620|2605|2602|2624|2623|2599|2596|21341
1601559000000|2020-10-01 13:30:00|2604|2601|2606|2604|2608|2606|2602|2600|17071
1601559300000|2020-10-01 13:35:00|2605|2603|2608|2606|2611|2610|2603|2600|22581
1601559600000|2020-10-01 13:40:00|2609|2607|2605|2603|2613|2612|2605|2603|28794
1601559900000|2020-10-01 13:45:00|2606|2604|2608|2607|2613|2611|2601|2600|21788
1601560200000|2020-10-01 13:50:00|2607|2606|2643|2641|2644|2642|2607|2606|42033
1601560500000|2020-10-01 13:55:00|2644|2642|2635|2633|2650|2645|2634|2633|26576
1601560800000|2020-10-01 14:00:00|2634|2632|2644|2641|2647|2646|2626|2623|22900
1601561100000|2020-10-01 14:05:00|2643|2642|2640|2638|2644|2642|2631|2630|11037
1601561400000|2020-10-01 14:10:00|2641|2639|2655|2653|2656|2653|2638|2636|12234
1601561700000|2020-10-01 14:15:00|2656|2654|2655|2652|2656|2654|2645|2641|18616
1601562000000|2020-10-01 14:20:00|2656|2653|2662|2659|2669|2665|2655|2653|19453
1601562300000|2020-10-01 14:25:00|2664|2660|2664|2662|2666|2664|2657|2655|10645
1601562600000|2020-10-01 14:30:00|2663|2661|2670|2667|2671|2669|2662|2659|8249
1601562900000|2020-10-01 14:35:00|2671|2668|2673|2671|2675|2673|2668|2666|10502
1601563200000|2020-10-01 14:40:00|2672|2670|2684|2683|2687|2686|2671|2669|34014
1601563500000|2020-10-01 14:45:00|2686|2682|2689|2688|2694|2692|2679|2675|52887
1601563800000|2020-10-01 14:50:00|2690|2689|2693|2690|2694|2692|2678|2677|33993
1601564100000|2020-10-01 14:55:00|2692|2688|2702|2700|2710|2706|2685|2683|41922
1601564400000|2020-10-01 15:00:00|2703|2701|2711|2708|2718|2715|2694|2692|49597
1601564700000|2020-10-01 15:05:00|2710|2707|2707|2706|2720|2718|2707|2705|80503
1601565000000|2020-10-01 15:10:00|2706|2705|2701|2699|2708|2707|2700|2698|37047
1601565300000|2020-10-01 15:15:00|2700|2700|2687|2686|2701|2700|2684|2682|39865
1601565600000|2020-10-01 15:20:00|2686|2685|2685|2683|2690|2688|2685|2683|33182
1601565900000|2020-10-01 15:25:00|2684|2684|2694|2692|2694|2693|2684|2682|81940
1601535600000|2020-10-01 07:00:00|2742|2734|2779|2767|2780|2767|2741|2726|13183
1601535900000|2020-10-01 07:05:00|2778|2768|2756|2750|2778|2771|2750|2743|13302
1601536200000|2020-10-01 07:10:00|2755|2749|2755|2751|2759|2758|2744|2741|17773
1601536500000|2020-10-01 07:15:00|2754|2750|2765|2762|2775|2769|2752|2747|15164
1601536800000|2020-10-01 07:20:00|2766|2761|2762|2759|2766|2762|2754|2752|13482
1601537100000|2020-10-01 07:25:00|2761|2758|2758|2753|2766|2761|2755|2753|5364
1601537400000|2020-10-01 07:30:00|2757|2752|2768|2764|2768|2764|2752|2750|4895
1601537700000|2020-10-01 07:35:00|2769|2765|2769|2767|2779|2777|2767|2765|17719
1601538000000|2020-10-01 07:40:00|2768|2768|2767|2765|2774|2772|2766|2765|15115
1601538300000|2020-10-01 07:45:00|2768|2766|2763|2762|2768|2766|2763|2761|7301
1601538600000|2020-10-01 07:50:00|2764|2763|2771|2770|2772|2770|2763|2762|35510
1601538900000|2020-10-01 07:55:00|2772|2771|2775|2774|2775|2774|2767|2764|7734
1601539200000|2020-10-01 08:00:00|2774|2773|2777|2775|2779|2776|2771|2768|8225
1601539500000|2020-10-01 08:05:00|2778|2776|2774|2771|2781|2778|2771|2770|6244
1601539800000|2020-10-01 08:10:00|2773|2770|2774|2771|2774|2771|2765|2764|7210
1601540100000|2020-10-01 08:15:00|2773|2770|2784|2782|2785|2782|2772|2770|3912
1601540400000|2020-10-01 08:20:00|2785|2783|2779|2776|2785|2783|2776|2774|5891
1601540700000|2020-10-01 08:25:00|2778|2777|2785|2782|2785|2784|2776|2774|5798
1601541000000|2020-10-01 08:30:00|2784|2783|2785|2783|2785|2783|2775|2773|11408
1601541300000|2020-10-01 08:35:00|2786|2782|2785|2784|2788|2786|2780|2778|7605
1601541600000|2020-10-01 08:40:00|2784|2783|2791|2789|2791|2789|2784|2782|16162
1601541900000|2020-10-01 08:45:00|2792|2790|2793|2790|2796|2792|2790|2788|5623
1601542200000|2020-10-01 08:50:00|2792|2791|2793|2791|2794|2792|2790|2788|5243
1601542500000|2020-10-01 08:55:00|2791|2790|2795|2793|2795|2793|2791|2789|5661
1601542800000|2020-10-01 09:00:00|2796|2794|2798|2795|2802|2800|2796|2794|10933
1601543100000|2020-10-01 09:05:00|2797|2794|2793|2791|2798|2795|2792|2790|4384
1601543400000|2020-10-01 09:10:00|2792|2790|2795|2792|2795|2792|2790|2789|5891
1601543700000|2020-10-01 09:15:00|2796|2793|2798|2796|2800|2797|2794|2793|6745
1601544000000|2020-10-01 09:20:00|2797|2797|2808|2806|2811|2807|2797|2796|4505
1601544300000|2020-10-01 09:25:00|2809|2807|2815|2813|2816|2813|2808|2806|8350
1601544600000|2020-10-01 09:30:00|2814|2812|2818|2816|2819|2816|2811|2809|7166
1601544900000|2020-10-01 09:35:00|2819|2817|2820|2818|2823|2821|2817|2816|6076
1601545200000|2020-10-01 09:40:00|2821|2819|2822|2820|2823|2822|2818|2817|5281
1601545500000|2020-10-01 09:45:00|2821|2819|2820|2817|2821|2819|2816|2815|3951
1601545800000|2020-10-01 09:50:00|2821|2818|2821|2819|2821|2820|2819|2817|4676
1601546100000|2020-10-01 09:55:00|2820|2818|2817|2814|2820|2819|2815|2813|6687
1601546400000|2020-10-01 10:00:00|2816|2813|2811|2809|2817|2813|2811|2809|9668
1601546700000|2020-10-01 10:05:00|2810|2810|2809|2806|2812|2810|2806|2805|4776
1601547000000|2020-10-01 10:10:00|2810|2807|2808|2806|2813|2810|2807|2806|5904
1601547300000|2020-10-01 10:15:00|2807|2805|2802|2800|2809|2807|2802|2800|7724
1601547600000|2020-10-01 10:20:00|2801|2801|2802|2800|2804|2802|2798|2796|16411
1601547900000|2020-10-01 10:25:00|2803|2801|2803|2801|2805|2803|2801|2799|5598
1601548200000|2020-10-01 10:30:00|2802|2802|2814|2812|2816|2814|2802|2801|78599
1601548500000|2020-10-01 10:35:00|2815|2813|2812|2809|2816|2814|2811|2809|7512
1601548800000|2020-10-01 10:40:00|2811|2808|2808|2806|2811|2810|2807|2805|6336
1601549100000|2020-10-01 10:45:00|2807|2805|2804|2802|2807|2805|2801|2800|6249
1601549400000|2020-10-01 10:50:00|2803|2801|2808|2806|2810|2808|2801|2800|8079
1601549700000|2020-10-01 10:55:00|2807|2805|2685|2677|2815|2813|2685|2677|322418
1601550000000|2020-10-01 11:00:00|2689|2678|2647|2641|2722|2716|2609|2600|213771
1601550300000|2020-10-01 11:05:00|2648|2642|2624|2621|2692|2683|2624|2620|154289
1601550600000|2020-10-01 11:10:00|2622|2620|2601|2588|2633|2630|2555|2544|140347
1601550900000|2020-10-01 11:15:00|2600|2585|2580|2576|2612|2609|2553|2548|201913
1601551200000|2020-10-01 11:20:00|2578|2575|2646|2641|2650|2646|2561|2559|137143
1601551500000|2020-10-01 11:25:00|2644|2642|2645|2642|2692|2681|2639|2633|136699
1601551800000|2020-10-01 11:30:00|2644|2641|2647|2644|2663|2658|2616|2614|54269
1601552100000|2020-10-01 11:35:00|2648|2645|2683|2679|2689|2685|2648|2645|77149
1601552400000|2020-10-01 11:40:00|2682|2678|2654|2650|2690|2688|2653|2647|75297
1601552700000|2020-10-01 11:45:00|2653|2648|2655|2650|2658|2652|2641|2638|90914
1601553000000|2020-10-01 11:50:00|2656|2651|2638|2635|2657|2656|2638|2635|16734
1601553300000|2020-10-01 11:55:00|2639|2636|2630|2626|2646|2639|2629|2625|42076
1601553600000|2020-10-01 12:00:00|2631|2627|2615|2612|2635|2630|2612|2609|60134
1601553900000|2020-10-01 12:05:00|2614|2611|2603|2601|2614|2611|2595|2590|46885
1601554200000|2020-10-01 12:10:00|2604|2602|2610|2607|2610|2607|2595|2593|30462
1601554500000|2020-10-01 12:15:00|2611|2608|2633|2629|2637|2634|2604|2602|35777
1601554800000|2020-10-01 12:20:00|2634|2633|2617|2611|2637|2633|2617|2611|42204
1601555100000|2020-10-01 12:25:00|2614|2610|2620|2614|2690|2683|2610|2606|103536
1601555400000|2020-10-01 12:30:00|2621|2615|2600|2593|2627|2621|2591|2581|83036
1601555700000|2020-10-01 12:35:00|2599|2594|2599|2595|2617|2609|2598|2593|22956
1601556000000|2020-10-01 12:40:00|2596|2594|2603|2600|2611|2607|2589|2584|38171
1601556300000|2020-10-01 12:45:00|2602|2599|2620|2617|2622|2620|2598|2594|23438
1601556600000|2020-10-01 12:50:00|2619|2616|2610|2605|2619|2616|2596|2595|72791
1601556900000|2020-10-01 12:55:00|2609|2603|2614|2606|2627|2625|2603|2601|66916
1601557200000|2020-10-01 13:00:00|2613|2607|2585|2582|2616|2611|2583|2581|51501
1601557500000|2020-10-01 13:05:00|2586|2583|2589|2585|2600|2597|2585|2582|20866
1601557800000|2020-10-01 13:10:00|2588|2584|2594|2592|2605|2602|2580|2578|35236
1601558100000|2020-10-01 13:15:00|2593|2591|2605|2603|2608|2605|2592|2591|24505
1601558400000|2020-10-01 13:20:00|2604|2602|2622|2619|2622|2619|2602|2601|16693
1601558700000|2020-10-01 13:25:00|2623|2620|2605|2602|2624|2623|2599|2596|21341
1601559000000|2020-10-01 13:30:00|2604|2601|2606|2604|2608|2606|2602|2600|17071
1601559300000|2020-10-01 13:35:00|2605|2603|2608|2606|2611|2610|2603|2600|22581
1601559600000|2020-10-01 13:40:00|2609|2607|2605|2603|2613|2612|2605|2603|28794
1601559900000|2020-10-01 13:45:00|2606|2604|2608|2607|2613|2611|2601|2600|21788
1601560200000|2020-10-01 13:50:00|2607|2606|2643|2641|2644|2642|2607|2606|42033
1601560500000|2020-10-01 13:55:00|2644|2642|2635|2633|2650|2645|2634|2633|26576
1601560800000|2020-10-01 14:00:00|2634|2632|2644|2641|2647|2646|2626|2623|22900
1601561100000|2020-10-01 14:05:00|2643|2642|2640|2638|2644|2642|2631|2630|11037
1601561400000|2020-10-01 14:10:00|2641|2639|2655|2653|2656|2653|2638|2636|12234
1601561700000|2020-10-01 14:15:00|2656|2654|2655|2652|2656|2654|2645|2641|18616
1601562000000|2020-10-01 14:20:00|2656|2653|2662|2659|2669|2665|2655|2653|19453
1601562300000|2020-10-01 14:25:00|2664|2660|2664|2662|2666|2664|2657|2655|10645
1601562600000|2020-10-01 14:30:00|2663|2661|2670|2667|2671|2669|2662|2659|8249
1601562900000|2020-10-01 14:35:00|2671|2668|2673|2671|2675|2673|2668|2666|10502
1601563200000|2020-10-01 14:40:00|2672|2670|2684|2683|2687|2686|2671|2669|34014
1601563500000|2020-10-01 14:45:00|2686|2682|2689|2688|2694|2692|2679|2675|52887
1601563800000|2020-10-01 14:50:00|2690|2689|2693|2690|2694|2692|2678|2677|33993
1601564100000|2020-10-01 14:55:00|2692|2688|2702|2700|2710|2706|2685|2683|41922
1601564400000|2020-10-01 15:00:00|2703|2701|2711|2708|2718|2715|2694|2692|49597
1601564700000|2020-10-01 15:05:00|2710|2707|2707|2706|2720|2718|2707|2705|80503
1601565000000|2020-10-01 15:10:00|2706|2705|2701|2699|2708|2707|2700|2698|37047
1601565300000|2020-10-01 15:15:00|2700|2700|2687|2686|2701|2700|2684|2682|39865
1601565600000|2020-10-01 15:20:00|2686|2685|2685|2683|2690|2688|2685|2683|33182
1601565900000|2020-10-01 15:25:00|2684|2684|2694|2692|2694|2693|2684|2682|81940
1601622000000|2020-10-02 07:00:00|2669|2636|2644|2635|2669|2640|2608|2601|24532
1601622300000|2020-10-02 07:05:00|2643|2636|2653|2648|2660|2650|2631|2621|41147
1601622600000|2020-10-02 07:10:00|2652|2646|2643|2637|2657|2652|2637|2636|32147
1601622900000|2020-10-02 07:15:00|2644|2638|2632|2629|2646|2643|2631|2628|33709
1601623200000|2020-10-02 07:20:00|2631|2630|2636|2635|2637|2636|2627|2625|25415
1601623500000|2020-10-02 07:25:00|2635|2634|2658|2656|2661|2659|2633|2630|31751
1601623800000|2020-10-02 07:30:00|2659|2657|2661|2658|2662|2661|2652|2651|26521
1601624100000|2020-10-02 07:35:00|2662|2659|2651|2648|2666|2664|2647|2645|23741
1601624400000|2020-10-02 07:40:00|2650|2649|2644|2642|2655|2653|2643|2640|16705
1601624700000|2020-10-02 07:45:00|2643|2641|2640|2639|2644|2641|2637|2636|7104
1601625000000|2020-10-02 07:50:00|2641|2637|2650|2648|2651|2648|2640|2637|34722
1601625300000|2020-10-02 07:55:00|2651|2649|2637|2635|2651|2649|2633|2629|37155
1601625600000|2020-10-02 08:00:00|2638|2636|2639|2638|2646|2644|2637|2635|13662
1601625900000|2020-10-02 08:05:00|2638|2637|2631|2629|2639|2638|2631|2629|11471
1601626200000|2020-10-02 08:10:00|2630|2628|2617|2616|2634|2633|2617|2615|19332
1601626500000|2020-10-02 08:15:00|2616|2615|2605|2603|2619|2616|2602|2601|38488
1601626800000|2020-10-02 08:20:00|2604|2602|2611|2609|2612|2611|2602|2600|15847
1601627100000|2020-10-02 08:25:00|2612|2610|2606|2604|2617|2615|2605|2603|27738
1601627400000|2020-10-02 08:30:00|2607|2605|2596|2592|2610|2607|2593|2591|30720
1601627700000|2020-10-02 08:35:00|2597|2593|2609|2604|2609|2604|2597|2593|6247
1601628000000|2020-10-02 08:40:00|2610|2605|2588|2587|2610|2606|2587|2585|55408
1601628300000|2020-10-02 08:45:00|2589|2586|2600|2598|2600|2599|2588|2585|6842
1601628600000|2020-10-02 08:50:00|2599|2599|2599|2597|2600|2599|2595|2593|78264
1601628900000|2020-10-02 08:55:00|2600|2598|2605|2603|2606|2605|2597|2596|13084
1601629200000|2020-10-02 09:00:00|2606|2604|2603|2601|2609|2608|2602|2600|28579
1601629500000|2020-10-02 09:05:00|2602|2600|2601|2599|2603|2602|2599|2598|19784
1601629800000|2020-10-02 09:10:00|2600|2600|2602|2601|2602|2601|2599|2598|14171
1601630100000|2020-10-02 09:15:00|2603|2602|2606|2605|2608|2607|2602|2601|8631
1601630400000|2020-10-02 09:20:00|2607|2606|2614|2612|2616|2614|2607|2606|16833
1601630700000|2020-10-02 09:25:00|2615|2613|2614|2613|2623|2622|2614|2612|6990
1601631000000|2020-10-02 09:30:00|2615|2614|2604|2602|2616|2615|2603|2602|10170
1601631300000|2020-10-02 09:35:00|2603|2601|2603|2602|2603|2602|2598|2596|18091
1601631600000|2020-10-02 09:40:00|2602|2601|2603|2601|2606|2605|2601|2600|13947
1601631900000|2020-10-02 09:45:00|2602|2600|2603|2601|2605|2603|2600|2599|10629
1601632200000|2020-10-02 09:50:00|2602|2602|2604|2602|2605|2604|2602|2601|9951
1601632500000|2020-10-02 09:55:00|2603|2601|2595|2594|2603|2601|2591|2588|13778
1601632800000|2020-10-02 10:00:00|2596|2595|2584|2582|2596|2595|2583|2581|22400
1601633100000|2020-10-02 10:05:00|2585|2583|2587|2585|2587|2585|2582|2580|8199
1601633400000|2020-10-02 10:10:00|2588|2586|2591|2589|2592|2590|2586|2585|7093
1601633700000|2020-10-02 10:15:00|2592|2590|2594|2592|2594|2593|2591|2589|8485
1601634000000|2020-10-02 10:20:00|2593|2593|2591|2589|2595|2593|2590|2589|3907
1601634300000|2020-10-02 10:25:00|2592|2590|2584|2582|2592|2591|2583|2582|8258
1601634600000|2020-10-02 10:30:00|2585|2583|2590|2588|2590|2589|2585|2583|10904
1601634900000|2020-10-02 10:35:00|2591|2589|2600|2598|2601|2600|2591|2589|9518
1601635200000|2020-10-02 10:40:00|2601|2599|2607|2605|2608|2605|2601|2599|3738
1601635500000|2020-10-02 10:45:00|2606|2606|2606|2604|2608|2607|2604|2602|6049
1601635800000|2020-10-02 10:50:00|2607|2605|2611|2609|2612|2609|2606|2605|7521
1601636100000|2020-10-02 10:55:00|2612|2610|2607|2605|2612|2611|2605|2604|6216
1601636400000|2020-10-02 11:00:00|2608|2607|2613|2611|2613|2611|2608|2606|4521
1601636700000|2020-10-02 11:05:00|2612|2612|2604|2602|2613|2612|2603|2602|7622
1601637000000|2020-10-02 11:10:00|2603|2603|2600|2599|2604|2603|2599|2598|12056
1601637300000|2020-10-02 11:15:00|2601|2600|2603|2602|2603|2602|2599|2597|9479
1601637600000|2020-10-02 11:20:00|2604|2603|2605|2603|2607|2606|2601|2600|11242
1601637900000|2020-10-02 11:25:00|2604|2602|2604|2602|2604|2602|2600|2598|9683
1601638200000|2020-10-02 11:30:00|2605|2603|2604|2602|2605|2604|2603|2601|4329
1601638500000|2020-10-02 11:35:00|2603|2603|2605|2603|2605|2603|2603|2602|3697
1601638800000|2020-10-02 11:40:00|2606|2605|2604|2602|2606|2605|2603|2602|4856
1601639100000|2020-10-02 11:45:00|2603|2601|2602|2600|2604|2602|2600|2599|5858
1601639400000|2020-10-02 11:50:00|2601|2599|2602|2600|2603|2601|2599|2596|7001
1601639700000|2020-10-02 11:55:00|2601|2599|2604|2602|2604|2603|2598|2596|12352
1601640000000|2020-10-02 12:00:00|2605|2603|2609|2607|2610|2609|2605|2603|5154
1601640300000|2020-10-02 12:05:00|2610|2608|2608|2606|2610|2608|2606|2605|7284
1601640600000|2020-10-02 12:10:00|2607|2607|2606|2605|2609|2608|2604|2602|8026
1601640900000|2020-10-02 12:15:00|2607|2606|2606|2604|2607|2606|2605|2604|4852
1601641200000|2020-10-02 12:20:00|2605|2605|2603|2602|2606|2605|2603|2601|4562
1601641500000|2020-10-02 12:25:00|2604|2601|2602|2600|2604|2602|2601|2600|2543
1601641800000|2020-10-02 12:30:00|2601|2599|2600|2598|2602|2600|2599|2598|10203
1601642100000|2020-10-02 12:35:00|2599|2599|2597|2596|2601|2600|2596|2594|19250
1601642400000|2020-10-02 12:40:00|2596|2595|2596|2594|2599|2598|2596|2594|8084
1601642700000|2020-10-02 12:45:00|2595|2593|2597|2596|2597|2596|2592|2591|16539
1601643000000|2020-10-02 12:50:00|2596|2595|2596|2595|2598|2597|2594|2593|14568
1601643300000|2020-10-02 12:55:00|2595|2594|2595|2594|2597|2596|2595|2594|4930
1601643600000|2020-10-02 13:00:00|2594|2593|2598|2597|2598|2597|2594|2593|10149
1601643900000|2020-10-02 13:05:00|2597|2596|2596|2594|2600|2599|2596|2594|5473
1601644200000|2020-10-02 13:10:00|2595|2595|2592|2591|2596|2595|2592|2591|9121
1601644500000|2020-10-02 13:15:00|2593|2592|2597|2595|2597|2595|2592|2591|8143
1601644800000|2020-10-02 13:20:00|2598|2596|2603|2602|2603|2602|2598|2596|8467
1601645100000|2020-10-02 13:25:00|2602|2601|2607|2604|2607|2604|2598|2597|24497
1601645400000|2020-10-02 13:30:00|2606|2605|2631|2628|2632|2631|2606|2605|16741
1601645700000|2020-10-02 13:35:00|2630|2629|2634|2632|2636|2634|2628|2627|57062
1601646000000|2020-10-02 13:40:00|2635|2633|2637|2636|2641|2640|2634|2632|11998
1601646300000|2020-10-02 13:45:00|2638|2637|2647|2644|2652|2650|2638|2636|16688
1601646600000|2020-10-02 13:50:00|2648|2645|2643|2641|2648|2646|2642|2640|8373
1601646900000|2020-10-02 13:55:00|2644|2642|2648|2646|2648|2647|2643|2641|13010
1601647200000|2020-10-02 14:00:00|2647|2645|2645|2643|2648|2647|2645|2643|12978
1601647500000|2020-10-02 14:05:00|2646|2644|2645|2643|2649|2648|2645|2643|12692
1601647800000|2020-10-02 14:10:00|2644|2642|2634|2631|2645|2643|2634|2630|14138
1601648100000|2020-10-02 14:15:00|2632|2630|2636|2633|2636|2635|2628|2627|94625
1601648400000|2020-10-02 14:20:00|2637|2634|2652|2649|2653|2650|2636|2634|12860
1601648700000|2020-10-02 14:25:00|2651|2650|2649|2647|2663|2662|2648|2646|36478
1601649000000|2020-10-02 14:30:00|2648|2646|2645|2644|2649|2647|2643|2641|13676
1601649300000|2020-10-02 14:35:00|2644|2643|2645|2643|2645|2643|2639|2638|6985
1601649600000|2020-10-02 14:40:00|2644|2644|2648|2647|2649|2647|2643|2642|9865
1601649900000|2020-10-02 14:45:00|2649|2648|2657|2655|2657|2656|2649|2648|8601
1601650200000|2020-10-02 14:50:00|2656|2656|2652|2650|2658|2657|2651|2650|12413
1601650500000|2020-10-02 14:55:00|2653|2651|2648|2646|2653|2652|2648|2646|6999
1601650800000|2020-10-02 15:00:00|2647|2645|2645|2644|2647|2646|2642|2641|21045
1601651100000|2020-10-02 15:05:00|2646|2645|2650|2648|2657|2656|2646|2644|17811
1601651400000|2020-10-02 15:10:00|2651|2649|2648|2646|2652|2651|2647|2646|8841
1601651700000|2020-10-02 15:15:00|2647|2647|2650|2648|2650|2649|2645|2644|14222
1601652000000|2020-10-02 15:20:00|2651|2649|2655|2654|2656|2654|2649|2648|27281
1601652300000|2020-10-02 15:25:00|2656|2655|2655|2653|2661|2659|2653|2651|22851
1601881200000|2020-10-05 07:00:00|2649|2630|2667|2661|2677|2669|2643|2630|30112
1601881500000|2020-10-05 07:05:00|2666|2662|2673|2670|2681|2678|2662|2661|17670
1601881800000|2020-10-05 07:10:00|2674|2671|2665|2661|2678|2674|2663|2660|14219
1601882100000|2020-10-05 07:15:00|2664|2660|2655|2650|2664|2662|2655|2650|29475
1601882400000|2020-10-05 07:20:00|2653|2652|2658|2654|2667|2665|2653|2650|13180
1601882700000|2020-10-05 07:25:00|2657|2653|2652|2649|2658|2655|2647|2645|14736
1601883000000|2020-10-05 07:30:00|2651|2650|2671|2668|2671|2668|2651|2650|13879
1601883300000|2020-10-05 07:35:00|2670|2669|2672|2670|2675|2673|2670|2668|3876
1601883600000|2020-10-05 07:40:00|2674|2669|2653|2651|2674|2670|2651|2648|9755
1601883900000|2020-10-05 07:45:00|2654|2652|2647|2645|2655|2653|2647|2645|4808
1601884200000|2020-10-05 07:50:00|2648|2646|2642|2639|2649|2646|2638|2635|5393
1601884500000|2020-10-05 07:55:00|2641|2638|2639|2636|2642|2639|2635|2633|7002
1601884800000|2020-10-05 08:00:00|2638|2637|2639|2637|2640|2638|2633|2632|20126
1601885100000|2020-10-05 08:05:00|2640|2638|2648|2646|2651|2647|2640|2638|14858
1601885400000|2020-10-05 08:10:00|2647|2645|2644|2641|2648|2646|2640|2639|6417
1601885700000|2020-10-05 08:15:00|2641|2640|2624|2622|2641|2640|2618|2615|25283
1601886000000|2020-10-05 08:20:00|2623|2621|2620|2616|2624|2621|2616|2615|4806
1601886300000|2020-10-05 08:25:00|2621|2617|2636|2633|2637|2635|2621|2615|3251
1601886600000|2020-10-05 08:30:00|2635|2632|2634|2632|2636|2634|2631|2629|4538
1601886900000|2020-10-05 08:35:00|2633|2631|2632|2630|2640|2637|2632|2629|6621
1601887200000|2020-10-05 08:40:00|2631|2629|2634|2632|2635|2633|2628|2627|4694
1601887500000|2020-10-05 08:45:00|2633|2633|2621|2620|2635|2633|2617|2615|26426
1601887800000|2020-10-05 08:50:00|2620|2619|2620|2619|2621|2620|2619|2617|11078
1601888100000|2020-10-05 08:55:00|2619|2618|2622|2620|2624|2622|2618|2616|7501
1601888400000|2020-10-05 09:00:00|2623|2621|2625|2622|2628|2625|2623|2621|1491
1601888700000|2020-10-05 09:05:00|2624|2621|2621|2619|2624|2621|2620|2618|1511
1601889000000|2020-10-05 09:10:00|2620|2620|2617|2616|2620|2620|2616|2614|6645
1601889300000|2020-10-05 09:15:00|2616|2615|2617|2615|2620|2618|2613|2611|7331
1601889600000|2020-10-05 09:20:00|2616|2614|2615|2614|2617|2615|2615|2614|2978
1601889900000|2020-10-05 09:25:00|2616|2615|2622|2620|2622|2621|2614|2613|9380
1601890200000|2020-10-05 09:30:00|2621|2619|2633|2630|2634|2630|2619|2618|4625
1601890500000|2020-10-05 09:35:00|2634|2631|2630|2627|2635|2632|2626|2625|6769
1601890800000|2020-10-05 09:40:00|2629|2628|2637|2635|2637|2635|2628|2627|5343
1601891100000|2020-10-05 09:45:00|2636|2634|2637|2635|2640|2638|2632|2631|6112
1601891400000|2020-10-05 09:50:00|2636|2634|2637|2634|2640|2636|2634|2633|2774
1601891700000|2020-10-05 09:55:00|2636|2633|2633|2631|2636|2633|2630|2629|3170
1601892000000|2020-10-05 10:00:00|2632|2630|2636|2633|2636|2633|2632|2630|2303
1601892300000|2020-10-05 10:05:00|2635|2635|2632|2629|2636|2635|2629|2628|2944
1601892600000|2020-10-05 10:10:00|2631|2630|2633|2631|2633|2631|2629|2628|3075
1601892900000|2020-10-05 10:15:00|2634|2632|2640|2638|2640|2638|2634|2632|24345
1601893200000|2020-10-05 10:20:00|2639|2637|2641|2640|2642|2640|2639|2637|21252
1601893500000|2020-10-05 10:25:00|2642|2639|2635|2633|2642|2640|2634|2633|18037
1601893800000|2020-10-05 10:30:00|2636|2634|2637|2635|2638|2636|2634|2632|3354
1601894100000|2020-10-05 10:35:00|2636|2634|2633|2632|2637|2634|2633|2632|3097
1601894400000|2020-10-05 10:40:00|2634|2633|2634|2632|2636|2634|2632|2630|2475
1601894700000|2020-10-05 10:45:00|2635|2633|2633|2631|2635|2633|2632|2631|3749
1601895000000|2020-10-05 10:50:00|2632|2630|2628|2626|2632|2631|2624|2622|4540
1601895300000|2020-10-05 10:55:00|2627|2625|2630|2627|2630|2629|2626|2624|3051
1601895600000|2020-10-05 11:00:00|2629|2628|2625|2622|2630|2629|2624|2621|4919
1601895900000|2020-10-05 11:05:00|2624|2623|2623|2621|2625|2623|2621|2620|6384
1601896200000|2020-10-05 11:10:00|2622|2622|2624|2622|2626|2623|2622|2621|1614
1601896500000|2020-10-05 11:15:00|2625|2623|2630|2626|2630|2626|2625|2623|2613
1601896800000|2020-10-05 11:20:00|2631|2627|2623|2621|2631|2629|2622|2620|6323
1601897100000|2020-10-05 11:25:00|2622|2620|2626|2624|2627|2625|2622|2620|4417
1601897400000|2020-10-05 11:30:00|2625|2623|2626|2623|2626|2624|2622|2621|1559
1601897700000|2020-10-05 11:35:00|2625|2624|2628|2625|2628|2626|2624|2622|7127
1601898000000|2020-10-05 11:40:00|2627|2626|2635|2633|2637|2635|2627|2625|1760
1601898300000|2020-10-05 11:45:00|2634|2632|2633|2631|2636|2635|2632|2631|3392
1601898600000|2020-10-05 11:50:00|2634|2632|2622|2620|2634|2632|2620|2619|5261
1601898900000|2020-10-05 11:55:00|2623|2621|2618|2617|2627|2626|2618|2617|2778
1601899200000|2020-10-05 12:00:00|2619|2618|2625|2623|2625|2623|2618|2617|3091
1601899500000|2020-10-05 12:05:00|2626|2624|2628|2625|2628|2627|2626|2624|1589
1601899800000|2020-10-05 12:10:00|2629|2626|2627|2625|2631|2630|2623|2622|7108
1601900100000|2020-10-05 12:15:00|2626|2624|2624|2621|2626|2624|2623|2621|783
1601900400000|2020-10-05 12:20:00|2625|2622|2623|2621|2627|2625|2623|2621|2183
1601900700000|2020-10-05 12:25:00|2622|2622|2622|2620|2623|2622|2620|2619|14284
1601901000000|2020-10-05 12:30:00|2621|2622|2626|2625|2627|2626|2621|2621|10210
1601901300000|2020-10-05 12:35:00|2625|2624|2623|2621|2625|2624|2620|2619|4370
1601901600000|2020-10-05 12:40:00|2622|2620|2624|2621|2624|2621|2620|2618|1447
1601901900000|2020-10-05 12:45:00|2625|2622|2625|2624|2626|2624|2624|2622|2037
1601902200000|2020-10-05 12:50:00|2626|2625|2628|2625|2632|2629|2626|2624|7011
1601902500000|2020-10-05 12:55:00|2629|2627|2626|2624|2630|2628|2623|2621|2820
1601902800000|2020-10-05 13:00:00|2625|2623|2629|2627|2630|2628|2624|2622|9449
1601903100000|2020-10-05 13:05:00|2628|2626|2631|2629|2631|2629|2627|2626|4578
1601903400000|2020-10-05 13:10:00|2632|2630|2630|2627|2634|2632|2630|2627|7373
1601903700000|2020-10-05 13:15:00|2629|2628|2632|2629|2632|2631|2629|2628|7698
1601904000000|2020-10-05 13:20:00|2631|2628|2629|2627|2632|2630|2629|2627|3752
1601904300000|2020-10-05 13:25:00|2628|2626|2624|2622|2629|2626|2622|2620|4492
1601904600000|2020-10-05 13:30:00|2625|2623|2628|2625|2629|2628|2621|2620|11643
1601904900000|2020-10-05 13:35:00|2627|2626|2634|2632|2635|2633|2627|2626|17726
1601905200000|2020-10-05 13:40:00|2633|2631|2640|2638|2641|2640|2632|2631|9984
1601905500000|2020-10-05 13:45:00|2639|2637|2646|2644|2646|2644|2638|2637|14342
1601905800000|2020-10-05 13:50:00|2647|2645|2657|2655|2657|2655|2642|2641|12036
1601906100000|2020-10-05 13:55:00|2658|2656|2650|2648|2659|2658|2650|2648|10273
1601906400000|2020-10-05 14:00:00|2651|2649|2661|2660|2661|2660|2648|2647|9206
1601906700000|2020-10-05 14:05:00|2660|2659|2670|2668|2670|2668|2658|2657|8060
1601907000000|2020-10-05 14:10:00|2671|2669|2669|2666|2674|2672|2667|2666|9230
1601907300000|2020-10-05 14:15:00|2668|2665|2665|2663|2668|2666|2661|2659|30104
1601907600000|2020-10-05 14:20:00|2664|2662|2669|2667|2669|2668|2662|2660|5723
1601907900000|2020-10-05 14:25:00|2670|2668|2675|2673|2675|2674|2669|2667|12365
1601908200000|2020-10-05 14:30:00|2676|2674|2680|2678|2681|2679|2673|2672|15066
1601908500000|2020-10-05 14:35:00|2678|2677|2678|2676|2681|2680|2674|2673|7292
1601908800000|2020-10-05 14:40:00|2677|2675|2681|2679|2681|2679|2673|2672|27850
1601909100000|2020-10-05 14:45:00|2680|2678|2679|2677|2680|2678|2673|2672|10714
1601909400000|2020-10-05 14:50:00|2678|2676|2677|2676|2679|2677|2674|2673|8566
1601909700000|2020-10-05 14:55:00|2678|2677|2680|2678|2681|2680|2678|2677|6407
1601910000000|2020-10-05 15:00:00|2679|2677|2673|2671|2679|2677|2672|2670|10275
1601910300000|2020-10-05 15:05:00|2674|2672|2671|2669|2674|2672|2669|2668|8000
1601910600000|2020-10-05 15:10:00|2672|2670|2669|2667|2672|2670|2667|2666|4207
1601910900000|2020-10-05 15:15:00|2668|2666|2673|2672|2673|2672|2666|2665|18402
1601911200000|2020-10-05 15:20:00|2674|2673|2673|2671|2674|2673|2667|2666|10599
1601911500000|2020-10-05 15:25:00|2672|2672|2672|2669|2674|2673|2668|2667|19069
1601967600000|2020-10-06 07:00:00|2684|2672|2651|2633|2684|2679|2625|2620|16133
1601967900000|2020-10-06 07:05:00|2650|2634|2620|2612|2658|2647|2585|2577|21171
1601968200000|2020-10-06 07:10:00|2619|2611|2603|2599|2620|2611|2581|2574|39176
1601968500000|2020-10-06 07:15:00|2602|2597|2596|2593|2609|2603|2586|2581|24096
1601968800000|2020-10-06 07:20:00|2600|2592|2581|2577|2602|2600|2569|2565|42413
1601969100000|2020-10-06 07:25:00|2580|2576|2582|2578|2586|2582|2575|2571|5439
1601969400000|2020-10-06 07:30:00|2583|2579|2576|2572|2584|2580|2566|2563|26761
1601969700000|2020-10-06 07:35:00|2577|2573|2575|2572|2585|2583|2569|2568|15434
1601970000000|2020-10-06 07:40:00|2574|2571|2572|2570|2574|2573|2566|2563|16651
1601970300000|2020-10-06 07:45:00|2571|2569|2570|2568|2573|2572|2568|2564|12747
1601970600000|2020-10-06 07:50:00|2571|2569|2569|2566|2572|2571|2566|2565|14353
1601970900000|2020-10-06 07:55:00|2570|2567|2569|2566|2572|2569|2562|2561|27567
1601971200000|2020-10-06 08:00:00|2570|2567|2568|2566|2571|2569|2565|2564|34626
1601971500000|2020-10-06 08:05:00|2569|2565|2561|2560|2571|2569|2560|2559|19358
1601971800000|2020-10-06 08:10:00|2562|2561|2560|2558|2564|2563|2558|2555|10480
1601972100000|2020-10-06 08:15:00|2559|2559|2547|2545|2561|2559|2546|2545|27519
1601972400000|2020-10-06 08:20:00|2548|2546|2553|2552|2557|2555|2547|2545|10826
1601972700000|2020-10-06 08:25:00|2552|2551|2551|2550|2555|2553|2544|2542|22198
1601973000000|2020-10-06 08:30:00|2550|2549|2545|2543|2555|2553|2544|2542|19668
1601973300000|2020-10-06 08:35:00|2546|2544|2540|2539|2552|2550|2539|2537|20879
1601973600000|2020-10-06 08:40:00|2541|2540|2554|2552|2555|2553|2539|2538|18034
1601973900000|2020-10-06 08:45:00|2552|2551|2557|2555|2558|2557|2548|2547|22184
1601974200000|2020-10-06 08:50:00|2558|2556|2560|2558|2561|2559|2557|2556|25503
1601974500000|2020-10-06 08:55:00|2561|2559|2561|2559|2564|2562|2559|2557|39074
1601974800000|2020-10-06 09:00:00|2560|2558|2561|2560|2564|2562|2559|2558|19453
1601975100000|2020-10-06 09:05:00|2562|2561|2566|2565|2566|2565|2559|2558|10770
1601975400000|2020-10-06 09:10:00|2567|2566|2569|2568|2572|2570|2566|2565|107617
1601975700000|2020-10-06 09:15:00|2571|2567|2563|2562|2571|2569|2562|2561|8098
1601976000000|2020-10-06 09:20:00|2564|2563|2570|2569|2570|2569|2563|2562|8076
1601976300000|2020-10-06 09:25:00|2571|2570|2581|2578|2583|2581|2570|2569|10493
1601976600000|2020-10-06 09:30:00|2579|2579|2569|2567|2581|2579|2569|2567|11642
1601976900000|2020-10-06 09:35:00|2570|2568|2569|2567|2572|2571|2569|2567|5421
1601977200000|2020-10-06 09:40:00|2568|2568|2567|2566|2570|2569|2562|2560|12733
1601977500000|2020-10-06 09:45:00|2568|2567|2565|2564|2569|2568|2562|2561|13797
1601977800000|2020-10-06 09:50:00|2566|2565|2570|2568|2572|2571|2566|2564|7559
1601978100000|2020-10-06 09:55:00|2571|2570|2579|2578|2580|2579|2571|2570|10204
1601978400000|2020-10-06 10:00:00|2580|2579|2585|2584|2586|2584|2579|2578|6223
1601978700000|2020-10-06 10:05:00|2586|2585|2591|2590|2595|2593|2586|2585|14787
1601979000000|2020-10-06 10:10:00|2592|2591|2586|2584|2595|2594|2586|2584|27801
1601979300000|2020-10-06 10:15:00|2585|2585|2578|2576|2586|2585|2576|2574|13994
1601979600000|2020-10-06 10:20:00|2577|2575|2571|2569|2577|2575|2570|2568|10472
1601979900000|2020-10-06 10:25:00|2572|2570|2580|2578|2581|2579|2572|2570|5214
1601980200000|2020-10-06 10:30:00|2581|2579|2579|2577|2581|2580|2577|2576|7399
1601980500000|2020-10-06 10:35:00|2578|2576|2570|2568|2578|2576|2568|2566|14418
1601980800000|2020-10-06 10:40:00|2571|2569|2577|2576|2578|2577|2571|2569|7458
1601981100000|2020-10-06 10:45:00|2578|2577|2572|2571|2580|2578|2572|2571|12046
1601981400000|2020-10-06 10:50:00|2573|2572|2581|2580|2583|2582|2573|2571|10570
1601981700000|2020-10-06 10:55:00|2580|2579|2572|2570|2580|2579|2572|2570|16401
1601982000000|2020-10-06 11:00:00|2571|2569|2565|2563|2573|2572|2564|2563|19285
1601982300000|2020-10-06 11:05:00|2566|2564|2570|2569|2570|2569|2565|2563|7604
1601982600000|2020-10-06 11:10:00|2571|2570|2570|2569|2573|2572|2570|2569|6854
1601982900000|2020-10-06 11:15:00|2571|2570|2574|2573|2575|2574|2568|2567|14271
1601983200000|2020-10-06 11:20:00|2575|2574|2574|2573|2576|2574|2569|2568|10226
1601983500000|2020-10-06 11:25:00|2575|2572|2573|2571|2575|2572|2571|2570|5322
1601983800000|2020-10-06 11:30:00|2574|2572|2574|2573|2578|2577|2573|2572|10624
1601984100000|2020-10-06 11:35:00|2575|2574|2568|2566|2576|2575|2567|2566|9546
1601984400000|2020-10-06 11:40:00|2567|2567|2565|2563|2569|2568|2565|2563|6529
1601984700000|2020-10-06 11:45:00|2566|2564|2568|2566|2569|2567|2565|2563|9086
1601985000000|2020-10-06 11:50:00|2567|2567|2567|2566|2572|2571|2567|2566|11660
1601985300000|2020-10-06 11:55:00|2565|2565|2562|2561|2568|2567|2561|2560|10330
1601985600000|2020-10-06 12:00:00|2563|2560|2560|2559|2563|2561|2559|2558|8565
1601985900000|2020-10-06 12:05:00|2561|2560|2560|2558|2564|2563|2559|2558|6660
1601986200000|2020-10-06 12:10:00|2559|2559|2562|2560|2571|2569|2559|2558|20125
1601986500000|2020-10-06 12:15:00|2561|2559|2557|2556|2561|2559|2557|2556|9084
1601986800000|2020-10-06 12:20:00|2558|2557|2555|2554|2558|2557|2553|2551|9457
1601987100000|2020-10-06 12:25:00|2554|2553|2550|2548|2554|2553|2549|2547|18730
1601987400000|2020-10-06 12:30:00|2551|2549|2551|2550|2554|2553|2548|2547|18938
1601987700000|2020-10-06 12:35:00|2552|2551|2558|2557|2558|2557|2549|2548|10342
1601988000000|2020-10-06 12:40:00|2557|2556|2547|2544|2559|2558|2547|2544|22027
1601988300000|2020-10-06 12:45:00|2546|2545|2548|2547|2549|2548|2544|2541|16236
1601988600000|2020-10-06 12:50:00|2547|2546|2534|2532|2553|2550|2533|2531|29686
1601988900000|2020-10-06 12:55:00|2535|2533|2538|2536|2543|2542|2530|2528|27258
1601989200000|2020-10-06 13:00:00|2537|2537|2536|2535|2540|2539|2531|2529|25072
1601989500000|2020-10-06 13:05:00|2537|2536|2531|2530|2540|2538|2530|2529|68127
1601989800000|2020-10-06 13:10:00|2532|2531|2529|2528|2533|2532|2527|2526|19759
1601990100000|2020-10-06 13:15:00|2530|2529|2529|2527|2533|2532|2527|2526|18839
1601990400000|2020-10-06 13:20:00|2528|2528|2531|2528|2537|2536|2528|2527|21015
1601990700000|2020-10-06 13:25:00|2532|2529|2528|2526|2535|2533|2528|2526|11858
1601991000000|2020-10-06 13:30:00|2527|2527|2525|2523|2533|2532|2525|2523|22491
1601991300000|2020-10-06 13:35:00|2524|2522|2521|2520|2528|2526|2521|2520|33994
1601991600000|2020-10-06 13:40:00|2522|2521|2522|2520|2524|2522|2519|2518|29620
1601991900000|2020-10-06 13:45:00|2523|2521|2513|2512|2525|2524|2513|2512|44528
1601992200000|2020-10-06 13:50:00|2512|2511|2504|2503|2513|2511|2504|2503|132151
1601992500000|2020-10-06 13:55:00|2505|2504|2508|2507|2516|2514|2500|2499|52129
1601992800000|2020-10-06 14:00:00|2509|2508|2508|2506|2516|2515|2502|2501|48885
1601993100000|2020-10-06 14:05:00|2509|2507|2506|2505|2511|2510|2503|2502|125114
1601993400000|2020-10-06 14:10:00|2505|2504|2501|2500|2507|2506|2497|2495|101038
1601993700000|2020-10-06 14:15:00|2500|2499|2501|2500|2505|2504|2499|2497|30033
1601994000000|2020-10-06 14:20:00|2502|2501|2499|2497|2503|2501|2492|2490|32329
1601994300000|2020-10-06 14:25:00|2500|2498|2496|2494|2500|2498|2493|2491|31008
1601994600000|2020-10-06 14:30:00|2497|2495|2493|2492|2498|2496|2493|2492|40995
1601994900000|2020-10-06 14:35:00|2492|2491|2487|2486|2493|2492|2481|2480|29689
1601995200000|2020-10-06 14:40:00|2488|2487|2486|2485|2493|2491|2486|2485|27175
1601995500000|2020-10-06 14:45:00|2487|2486|2480|2479|2488|2487|2477|2475|30493
1601995800000|2020-10-06 14:50:00|2479|2478|2472|2471|2480|2479|2470|2469|38083
1601996100000|2020-10-06 14:55:00|2471|2470|2466|2465|2473|2472|2465|2464|40387
1601996400000|2020-10-06 15:00:00|2465|2464|2467|2466|2475|2474|2465|2464|135427
1601996700000|2020-10-06 15:05:00|2466|2465|2467|2465|2470|2469|2464|2463|66230
1601997000000|2020-10-06 15:10:00|2466|2466|2459|2457|2467|2466|2459|2456|83944
1601997300000|2020-10-06 15:15:00|2458|2442|2448|2447|2462|2460|2445|2442|63575
1601997600000|2020-10-06 15:20:00|2449|2446|2437|2436|2449|2446|2434|2433|112929
1601997900000|2020-10-06 15:25:00|2438|2437|2438|2435|2439|2438|2432|2430|132698
1602054000000|2020-10-07 07:00:00|2430|2424|2477|2464|2498|2485|2430|2424|22308
1602054300000|2020-10-07 07:05:00|2476|2465|2467|2461|2477|2469|2450|2444|24952
1602054600000|2020-10-07 07:10:00|2470|2462|2464|2458|2479|2472|2456|2449|15898
1602054900000|2020-10-07 07:15:00|2463|2459|2448|2444|2464|2460|2447|2443|27884
1602055200000|2020-10-07 07:20:00|2445|2445|2454|2451|2464|2459|2445|2444|28166
1602055500000|2020-10-07 07:25:00|2452|2452|2467|2463|2472|2468|2452|2451|19326
1602055800000|2020-10-07 07:30:00|2466|2466|2473|2471|2483|2479|2466|2463|22261
1602056100000|2020-10-07 07:35:00|2472|2472|2492|2488|2492|2490|2472|2471|28671
1602056400000|2020-10-07 07:40:00|2491|2489|2492|2489|2494|2491|2487|2485|13718
1602056700000|2020-10-07 07:45:00|2493|2492|2492|2490|2494|2492|2482|2480|26937
1602057000000|2020-10-07 07:50:00|2490|2489|2497|2494|2499|2497|2490|2489|105238
1602057300000|2020-10-07 07:55:00|2498|2495|2502|2501|2505|2504|2498|2495|21126
1602057600000|2020-10-07 08:00:00|2503|2500|2505|2503|2505|2503|2502|2500|4244
1602057900000|2020-10-07 08:05:00|2506|2504|2503|2501|2508|2507|2501|2500|15111
1602058200000|2020-10-07 08:10:00|2502|2500|2502|2499|2505|2504|2497|2495|32144
1602058500000|2020-10-07 08:15:00|2501|2498|2486|2485|2502|2500|2486|2485|35991
1602058800000|2020-10-07 08:20:00|2485|2484|2479|2477|2489|2487|2475|2472|86736
1602059100000|2020-10-07 08:25:00|2478|2476|2478|2476|2479|2477|2473|2471|12253
1602059400000|2020-10-07 08:30:00|2479|2477|2475|2473|2484|2482|2475|2473|18949
1602059700000|2020-10-07 08:35:00|2476|2472|2480|2479|2480|2479|2475|2472|21712
1602060000000|2020-10-07 08:40:00|2481|2478|2479|2478|2482|2480|2466|2464|64421
1602060300000|2020-10-07 08:45:00|2480|2477|2476|2474|2485|2483|2474|2472|32121
1602060600000|2020-10-07 08:50:00|2477|2475|2481|2480|2482|2480|2473|2470|12883
1602060900000|2020-10-07 08:55:00|2480|2479|2489|2488|2491|2490|2480|2479|19925
1602061200000|2020-10-07 09:00:00|2488|2487|2488|2486|2494|2492|2486|2485|15437
1602061500000|2020-10-07 09:05:00|2487|2485|2487|2485|2487|2486|2484|2483|11291
1602061800000|2020-10-07 09:10:00|2486|2486|2482|2480|2488|2487|2482|2480|7745
1602062100000|2020-10-07 09:15:00|2483|2481|2483|2480|2487|2486|2481|2479|10599
1602062400000|2020-10-07 09:20:00|2484|2481|2494|2493|2495|2493|2483|2480|13445
1602062700000|2020-10-07 09:25:00|2493|2492|2493|2491|2499|2497|2491|2488|17354
1602063000000|2020-10-07 09:30:00|2492|2490|2488|2486|2492|2491|2487|2486|7048
1602063300000|2020-10-07 09:35:00|2487|2487|2491|2489|2493|2491|2487|2486|5026
1602063600000|2020-10-07 09:40:00|2490|2490|2493|2492|2495|2494|2490|2489|6634
1602063900000|2020-10-07 09:45:00|2492|2491|2493|2491|2496|2493|2488|2487|19350
1602064200000|2020-10-07 09:50:00|2494|2492|2497|2494|2497|2495|2493|2491|7640
1602064500000|2020-10-07 09:55:00|2495|2495|2493|2491|2495|2495|2491|2490|9671
1602064800000|2020-10-07 10:00:00|2492|2490|2492|2491|2495|2493|2486|2485|15710
1602065100000|2020-10-07 10:05:00|2493|2492|2500|2498|2501|2500|2492|2491|38965
1602065400000|2020-10-07 10:10:00|2501|2499|2499|2498|2503|2502|2498|2497|28847
1602065700000|2020-10-07 10:15:00|2498|2497|2486|2485|2499|2498|2485|2483|11928
1602066000000|2020-10-07 10:20:00|2487|2484|2485|2483|2489|2488|2483|2481|10501
1602066300000|2020-10-07 10:25:00|2484|2482|2482|2480|2486|2484|2481|2480|21733
1602066600000|2020-10-07 10:30:00|2483|2481|2484|2482|2484|2483|2481|2480|3620
1602066900000|2020-10-07 10:35:00|2483|2481|2481|2479|2483|2481|2480|2479|6390
1602067200000|2020-10-07 10:40:00|2480|2480|2483|2481|2484|2483|2480|2479|2751
1602067500000|2020-10-07 10:45:00|2484|2482|2484|2482|2484|2482|2482|2481|1568
1602067800000|2020-10-07 10:50:00|2483|2483|2489|2487|2489|2487|2483|2483|4946
1602068100000|2020-10-07 10:55:00|2488|2488|2494|2491|2495|2492|2486|2485|11092
1602068400000|2020-10-07 11:00:00|2493|2492|2500|2498|2500|2498|2491|2490|16423
1602068700000|2020-10-07 11:05:00|2499|2497|2501|2499|2502|2500|2498|2497|7558
1602069000000|2020-10-07 11:10:00|2499|2498|2495|2493|2502|2500|2495|2493|21171
1602069300000|2020-10-07 11:15:00|2494|2492|2490|2488|2495|2493|2489|2488|22947
1602069600000|2020-10-07 11:20:00|2491|2489|2493|2491|2493|2491|2490|2488|2966
1602069900000|2020-10-07 11:25:00|2492|2490|2483|2481|2492|2490|2480|2478|13738
1602070200000|2020-10-07 11:30:00|2484|2482|2483|2482|2484|2483|2480|2478|7088
1602070500000|2020-10-07 11:35:00|2482|2481|2479|2478|2482|2481|2478|2477|3492
1602070800000|2020-10-07 11:40:00|2480|2479|2481|2479|2482|2481|2479|2478|7382
1602071100000|2020-10-07 11:45:00|2480|2478|2483|2482|2483|2482|2478|2477|6509
1602071400000|2020-10-07 11:50:00|2482|2481|2482|2480|2483|2482|2481|2480|8952
1602071700000|2020-10-07 11:55:00|2481|2481|2480|2478|2481|2481|2479|2478|3554
1602072000000|2020-10-07 12:00:00|2479|2477|2478|2476|2479|2477|2477|2475|4128
1602072300000|2020-10-07 12:05:00|2479|2477|2483|2481|2486|2483|2478|2476|21190
1602072600000|2020-10-07 12:10:00|2484|2482|2482|2481|2484|2482|2482|2481|7709
1602072900000|2020-10-07 12:15:00|2483|2482|2487|2485|2489|2486|2482|2481|4934
1602073200000|2020-10-07 12:20:00|2486|2486|2487|2486|2487|2486|2486|2485|3798
1602073500000|2020-10-07 12:25:00|2486|2485|2496|2493|2496|2493|2485|2484|9842
1602073800000|2020-10-07 12:30:00|2497|2494|2499|2497|2500|2499|2497|2494|3714
1602074100000|2020-10-07 12:35:00|2498|2498|2495|2493|2498|2498|2493|2492|12677
1602074400000|2020-10-07 12:40:00|2494|2492|2497|2495|2497|2495|2490|2487|8598
1602074700000|2020-10-07 12:45:00|2498|2496|2498|2497|2499|2497|2497|2495|6865
1602075000000|2020-10-07 12:50:00|2497|2496|2493|2492|2498|2497|2492|2491|11825
1602075300000|2020-10-07 12:55:00|2494|2491|2492|2490|2494|2492|2491|2490|17788
1602075600000|2020-10-07 13:00:00|2491|2489|2486|2485|2491|2489|2486|2485|6355
1602075900000|2020-10-07 13:05:00|2487|2486|2484|2482|2488|2487|2484|2482|27922
1602076200000|2020-10-07 13:10:00|2485|2483|2488|2486|2489|2488|2485|2482|6210
1602076500000|2020-10-07 13:15:00|2487|2487|2485|2483|2489|2487|2484|2483|22710
1602076800000|2020-10-07 13:20:00|2484|2482|2483|2482|2485|2484|2483|2482|11182
1602077100000|2020-10-07 13:25:00|2484|2481|2482|2480|2484|2482|2480|2478|17435
1602077400000|2020-10-07 13:30:00|2483|2481|2485|2483|2489|2488|2481|2480|15553
1602077700000|2020-10-07 13:35:00|2484|2482|2482|2480|2489|2487|2482|2480|12694
1602078000000|2020-10-07 13:40:00|2481|2479|2479|2476|2484|2483|2478|2475|9273
1602078300000|2020-10-07 13:45:00|2478|2478|2479|2478|2481|2479|2474|2473|9405
1602078600000|2020-10-07 13:50:00|2480|2479|2478|2476|2487|2485|2478|2476|19852
1602078900000|2020-10-07 13:55:00|2477|2477|2481|2480|2483|2482|2476|2475|7295
1602079200000|2020-10-07 14:00:00|2480|2479|2486|2485|2488|2486|2480|2479|12495
1602079500000|2020-10-07 14:05:00|2487|2486|2498|2495|2498|2496|2487|2485|13490
1602079800000|2020-10-07 14:10:00|2497|2496|2490|2488|2498|2496|2489|2488|10568
1602080100000|2020-10-07 14:15:00|2489|2487|2493|2491|2493|2492|2483|2482|19474
1602080400000|2020-10-07 14:20:00|2492|2490|2493|2492|2495|2493|2489|2488|19901
1602080700000|2020-10-07 14:25:00|2492|2491|2493|2491|2494|2492|2490|2489|13649
1602081000000|2020-10-07 14:30:00|2492|2490|2497|2495|2498|2497|2491|2490|21204
1602081300000|2020-10-07 14:35:00|2496|2494|2486|2485|2497|2494|2485|2484|17691
1602081600000|2020-10-07 14:40:00|2487|2486|2493|2491|2493|2492|2486|2485|9414
1602081900000|2020-10-07 14:45:00|2492|2492|2497|2496|2498|2497|2492|2491|13082
1602082200000|2020-10-07 14:50:00|2498|2497|2490|2488|2499|2498|2489|2488|14606
1602082500000|2020-10-07 14:55:00|2491|2489|2492|2490|2492|2491|2486|2485|13815
1602082800000|2020-10-07 15:00:00|2491|2491|2494|2492|2495|2494|2490|2489|12397
1602083100000|2020-10-07 15:05:00|2493|2493|2493|2491|2495|2493|2491|2490|9733
1602083400000|2020-10-07 15:10:00|2494|2492|2491|2490|2494|2492|2490|2489|11865
1602083700000|2020-10-07 15:15:00|2490|2489|2490|2489|2492|2491|2489|2488|16945
1602084000000|2020-10-07 15:20:00|2491|2490|2491|2490|2492|2491|2489|2488|22884
1602084300000|2020-10-07 15:25:00|2492|2491|2497|2494|2498|2496|2491|2490|37243
1602140400000|2020-10-08 07:00:00|2516|2500|2508|2501|2519|2507|2502|2493|4327
1602140700000|2020-10-08 07:05:00|2509|2502|2486|2481|2514|2507|2486|2480|4893
1602141000000|2020-10-08 07:10:00|2485|2482|2489|2486|2489|2486|2478|2475|5379
1602141300000|2020-10-08 07:15:00|2488|2487|2497|2493|2497|2495|2486|2481|37357
1602141600000|2020-10-08 07:20:00|2498|2495|2499|2496|2507|2505|2498|2493|12416
1602141900000|2020-10-08 07:25:00|2498|2497|2495|2493|2504|2501|2495|2490|6687
1602142200000|2020-10-08 07:30:00|2496|2494|2492|2489|2497|2494|2489|2487|7962
1602142500000|2020-10-08 07:35:00|2493|2490|2495|2492|2501|2498|2493|2490|9503
1602142800000|2020-10-08 07:40:00|2496|2493|2494|2492|2498|2494|2493|2491|5314
1602143100000|2020-10-08 07:45:00|2493|2493|2503|2499|2503|2500|2493|2492|6000
1602143400000|2020-10-08 07:50:00|2502|2498|2505|2503|2505|2504|2499|2497|9947
1602143700000|2020-10-08 07:55:00|2504|2502|2508|2506|2508|2507|2503|2502|10792
1602144000000|2020-10-08 08:00:00|2507|2507|2511|2509|2512|2511|2507|2506|7664
1602144300000|2020-10-08 08:05:00|2510|2508|2509|2508|2511|2510|2506|2503|9586
1602144600000|2020-10-08 08:10:00|2510|2509|2504|2502|2511|2510|2504|2502|9075
1602144900000|2020-10-08 08:15:00|2505|2503|2504|2502|2507|2506|2501|2500|13413
1602145200000|2020-10-08 08:20:00|2503|2503|2505|2504|2507|2506|2501|2500|17701
1602145500000|2020-10-08 08:25:00|2506|2505|2504|2503|2506|2505|2501|2500|8242
1602145800000|2020-10-08 08:30:00|2503|2502|2506|2505|2506|2505|2503|2502|10812
1602146100000|2020-10-08 08:35:00|2507|2504|2512|2511|2512|2511|2506|2504|2881
1602146400000|2020-10-08 08:40:00|2511|2510|2512|2510|2512|2511|2510|2509|5190
1602146700000|2020-10-08 08:45:00|2511|2509|2509|2508|2512|2510|2506|2505|9796
1602147000000|2020-10-08 08:50:00|2508|2507|2507|2505|2509|2508|2504|2503|7710
1602147300000|2020-10-08 08:55:00|2506|2506|2510|2508|2510|2508|2505|2503|6442
1602147600000|2020-10-08 09:00:00|2509|2507|2505|2504|2509|2508|2503|2501|12370
1602147900000|2020-10-08 09:05:00|2504|2503|2509|2507|2509|2507|2503|2501|58519
1602148200000|2020-10-08 09:10:00|2510|2508|2519|2517|2519|2517|2509|2507|10670
1602148500000|2020-10-08 09:15:00|2520|2518|2522|2520|2522|2521|2519|2517|12421
1602148800000|2020-10-08 09:20:00|2523|2521|2525|2523|2527|2526|2522|2520|9682
1602149100000|2020-10-08 09:25:00|2526|2524|2525|2523|2527|2525|2520|2517|10821
1602149400000|2020-10-08 09:30:00|2526|2524|2528|2527|2528|2527|2526|2524|11190
1602149700000|2020-10-08 09:35:00|2529|2528|2539|2538|2540|2538|2529|2528|20333
1602150000000|2020-10-08 09:40:00|2540|2537|2531|2530|2540|2538|2529|2528|12225
1602150300000|2020-10-08 09:45:00|2530|2529|2534|2532|2536|2533|2528|2527|7318
1602150600000|2020-10-08 09:50:00|2533|2533|2541|2539|2543|2541|2532|2530|12813
1602150900000|2020-10-08 09:55:00|2542|2540|2542|2541|2544|2542|2538|2537|11059
1602151200000|2020-10-08 10:00:00|2541|2540|2541|2539|2546|2543|2540|2539|11869
1602151500000|2020-10-08 10:05:00|2540|2540|2538|2536|2542|2540|2536|2535|10658
1602151800000|2020-10-08 10:10:00|2537|2535|2534|2531|2537|2535|2532|2531|1475
1602152100000|2020-10-08 10:15:00|2533|2532|2536|2535|2536|2535|2532|2532|5644
1602152400000|2020-10-08 10:20:00|2537|2536|2535|2533|2539|2537|2535|2533|11960
1602152700000|2020-10-08 10:25:00|2534|2532|2538|2536|2539|2538|2533|2532|4383
1602153000000|2020-10-08 10:30:00|2539|2537|2536|2534|2542|2540|2536|2534|8306
1602153300000|2020-10-08 10:35:00|2535|2533|2529|2527|2535|2533|2527|2525|5262
1602153600000|2020-10-08 10:40:00|2530|2528|2532|2530|2533|2531|2529|2527|5482
1602153900000|2020-10-08 10:45:00|2533|2531|2531|2529|2533|2531|2530|2529|4740
1602154200000|2020-10-08 10:50:00|2530|2530|2528|2526|2531|2530|2528|2526|67140
1602154500000|2020-10-08 10:55:00|2527|2525|2526|2524|2527|2525|2522|2521|129888
1602154800000|2020-10-08 11:00:00|2525|2523|2525|2523|2526|2525|2524|2523|4212
1602155100000|2020-10-08 11:05:00|2524|2524|2517|2515|2524|2524|2517|2515|6448
1602155400000|2020-10-08 11:10:00|2516|2514|2512|2511|2517|2516|2512|2511|4992
1602155700000|2020-10-08 11:15:00|2513|2510|2515|2513|2516|2514|2513|2510|4357
1602156000000|2020-10-08 11:20:00|2514|2514|2517|2516|2518|2517|2514|2514|12030
1602156300000|2020-10-08 11:25:00|2518|2515|2521|2519|2526|2525|2517|2515|7317
1602156600000|2020-10-08 11:30:00|2520|2520|2515|2513|2520|2520|2513|2511|5982
1602156900000|2020-10-08 11:35:00|2514|2514|2511|2510|2515|2514|2511|2510|3243
1602157200000|2020-10-08 11:40:00|2510|2509|2504|2502|2510|2509|2503|2502|8640
1602157500000|2020-10-08 11:45:00|2505|2503|2505|2503|2507|2506|2505|2502|20152
1602157800000|2020-10-08 11:50:00|2506|2502|2502|2501|2506|2504|2502|2500|23122
1602158100000|2020-10-08 11:55:00|2503|2502|2502|2500|2504|2502|2501|2500|4320
1602158400000|2020-10-08 12:00:00|2501|2501|2499|2497|2503|2502|2499|2497|26572
1602158700000|2020-10-08 12:05:00|2500|2498|2521|2520|2521|2520|2498|2497|36702
1602159000000|2020-10-08 12:10:00|2522|2521|2511|2509|2522|2521|2507|2506|23375
1602159300000|2020-10-08 12:15:00|2510|2508|2500|2498|2510|2508|2498|2496|13737
1602159600000|2020-10-08 12:20:00|2499|2497|2507|2505|2507|2505|2496|2495|31106
1602159900000|2020-10-08 12:25:00|2508|2506|2510|2508|2511|2509|2505|2504|4586
1602160200000|2020-10-08 12:30:00|2511|2509|2518|2516|2521|2518|2511|2509|42084
1602160500000|2020-10-08 12:35:00|2519|2517|2520|2518|2521|2519|2517|2516|6092
1602160800000|2020-10-08 12:40:00|2521|2519|2520|2518|2521|2519|2519|2518|8469
1602161100000|2020-10-08 12:45:00|2519|2517|2509|2507|2519|2517|2505|2504|23007
1602161400000|2020-10-08 12:50:00|2510|2508|2511|2508|2511|2509|2509|2507|24521
1602161700000|2020-10-08 12:55:00|2510|2509|2509|2506|2512|2511|2507|2504|10833
1602162000000|2020-10-08 13:00:00|2510|2507|2514|2513|2517|2515|2509|2507|9850
1602162300000|2020-10-08 13:05:00|2515|2514|2509|2508|2515|2514|2509|2508|16875
1602162600000|2020-10-08 13:10:00|2508|2507|2502|2500|2508|2507|2499|2497|12387
1602162900000|2020-10-08 13:15:00|2501|2501|2499|2497|2506|2505|2498|2497|52229
1602163200000|2020-10-08 13:20:00|2500|2498|2494|2492|2501|2500|2493|2491|35642
1602163500000|2020-10-08 13:25:00|2493|2491|2492|2491|2495|2494|2488|2486|28949
1602163800000|2020-10-08 13:30:00|2491|2490|2486|2484|2492|2491|2484|2481|21764
1602164100000|2020-10-08 13:35:00|2485|2485|2493|2492|2497|2494|2485|2484|26714
1602164400000|2020-10-08 13:40:00|2492|2491|2492|2491|2496|2494|2491|2490|6781
1602164700000|2020-10-08 13:45:00|2493|2490|2492|2491|2498|2496|2492|2490|11377
1602165000000|2020-10-08 13:50:00|2493|2492|2493|2492|2497|2496|2493|2491|6266
1602165300000|2020-10-08 13:55:00|2492|2491|2501|2499|2502|2501|2491|2490|11582
1602165600000|2020-10-08 14:00:00|2502|2500|2492|2490|2502|2500|2491|2490|10805
1602165900000|2020-10-08 14:05:00|2491|2489|2487|2486|2491|2490|2485|2484|13033
1602166200000|2020-10-08 14:10:00|2488|2487|2488|2486|2489|2488|2487|2484|29722
1602166500000|2020-10-08 14:15:00|2487|2487|2483|2481|2488|2487|2481|2480|9529
1602166800000|2020-10-08 14:20:00|2482|2480|2473|2471|2482|2481|2472|2471|15357
1602167100000|2020-10-08 14:25:00|2472|2470|2473|2471|2473|2471|2465|2463|10984
1602167400000|2020-10-08 14:30:00|2472|2472|2479|2477|2479|2478|2472|2471|6344
1602167700000|2020-10-08 14:35:00|2478|2478|2475|2474|2479|2478|2474|2473|11254
1602168000000|2020-10-08 14:40:00|2476|2475|2471|2469|2477|2476|2471|2469|10244
1602168300000|2020-10-08 14:45:00|2470|2470|2464|2462|2473|2471|2463|2461|33562
1602168600000|2020-10-08 14:50:00|2463|2461|2453|2451|2463|2461|2451|2450|18017
1602168900000|2020-10-08 14:55:00|2454|2453|2459|2457|2460|2459|2453|2452|9906
1602169200000|2020-10-08 15:00:00|2460|2458|2459|2457|2463|2462|2459|2457|13987
1602169500000|2020-10-08 15:05:00|2460|2458|2455|2454|2461|2460|2455|2454|11684
1602169800000|2020-10-08 15:10:00|2454|2453|2453|2451|2457|2456|2452|2451|18104
1602170100000|2020-10-08 15:15:00|2452|2450|2453|2452|2458|2457|2451|2450|19505
1602170400000|2020-10-08 15:20:00|2452|2451|2454|2453|2456|2455|2452|2450|18503
1602170700000|2020-10-08 15:25:00|2453|2452|2452|2450|2455|2454|2451|2450|60083
1602226800000|2020-10-09 07:00:00|2489|2472|2465|2458|2493|2481|2463|2456|11305
1602227100000|2020-10-09 07:05:00|2464|2456|2454|2450|2464|2456|2445|2440|6353
1602227400000|2020-10-09 07:10:00|2453|2449|2449|2445|2453|2450|2431|2428|11742
1602227700000|2020-10-09 07:15:00|2448|2442|2439|2437|2448|2442|2439|2435|4427
1602228000000|2020-10-09 07:20:00|2438|2436|2437|2434|2439|2437|2435|2433|4278
1602228300000|2020-10-09 07:25:00|2438|2435|2436|2434|2439|2437|2430|2428|6591
1602228600000|2020-10-09 07:30:00|2435|2433|2432|2430|2446|2442|2432|2430|8773
1602228900000|2020-10-09 07:35:00|2433|2431|2432|2429|2434|2432|2427|2424|8785
1602229200000|2020-10-09 07:40:00|2431|2428|2432|2429|2432|2429|2423|2420|8526
1602229500000|2020-10-09 07:45:00|2431|2430|2422|2419|2431|2430|2418|2416|12850
1602229800000|2020-10-09 07:50:00|2423|2420|2407|2405|2424|2421|2407|2405|22014
1602230100000|2020-10-09 07:55:00|2406|2404|2405|2402|2416|2413|2404|2401|29295
1602230400000|2020-10-09 08:00:00|2404|2403|2398|2396|2413|2410|2389|2388|52852
1602230700000|2020-10-09 08:05:00|2399|2397|2389|2386|2400|2398|2387|2385|38711
1602231000000|2020-10-09 08:10:00|2388|2385|2391|2388|2391|2390|2385|2382|16344
1602231300000|2020-10-09 08:15:00|2392|2389|2388|2387|2393|2391|2382|2377|67334
1602231600000|2020-10-09 08:20:00|2389|2388|2392|2390|2399|2398|2388|2386|13954
1602231900000|2020-10-09 08:25:00|2391|2389|2398|2396|2399|2398|2386|2384|16259
1602232200000|2020-10-09 08:30:00|2399|2397|2389|2386|2399|2397|2388|2386|14426
1602232500000|2020-10-09 08:35:00|2390|2388|2393|2391|2395|2393|2389|2388|9659
1602232800000|2020-10-09 08:40:00|2392|2390|2391|2389|2400|2399|2390|2389|20558
1602233100000|2020-10-09 08:45:00|2390|2390|2397|2395|2397|2396|2390|2388|8706
1602233400000|2020-10-09 08:50:00|2398|2396|2401|2400|2406|2404|2397|2395|5694
1602233700000|2020-10-09 08:55:00|2400|2399|2402|2401|2404|2402|2399|2398|5475
1602234000000|2020-10-09 09:00:00|2403|2400|2405|2404|2406|2404|2402|2400|5872
1602234300000|2020-10-09 09:05:00|2404|2403|2404|2402|2404|2403|2399|2397|20467
1602234600000|2020-10-09 09:10:00|2403|2401|2393|2391|2403|2401|2391|2390|26396
1602234900000|2020-10-09 09:15:00|2392|2390|2394|2392|2394|2393|2388|2386|10626
1602235200000|2020-10-09 09:20:00|2393|2393|2391|2390|2400|2399|2391|2390|15554
1602235500000|2020-10-09 09:25:00|2392|2389|2392|2391|2392|2391|2389|2387|8577
1602235800000|2020-10-09 09:30:00|2393|2392|2390|2389|2395|2394|2388|2386|10426
1602236100000|2020-10-09 09:35:00|2391|2390|2390|2388|2396|2395|2390|2388|9634
1602236400000|2020-10-09 09:40:00|2389|2387|2392|2390|2395|2393|2388|2387|9045
1602236700000|2020-10-09 09:45:00|2393|2391|2396|2395|2397|2395|2393|2391|5511
1602237000000|2020-10-09 09:50:00|2397|2396|2393|2391|2398|2397|2393|2391|9126
1602237300000|2020-10-09 09:55:00|2392|2390|2395|2393|2396|2394|2391|2390|6455
1602237600000|2020-10-09 10:00:00|2396|2394|2396|2395|2404|2403|2396|2394|11095
1602237900000|2020-10-09 10:05:00|2397|2394|2390|2389|2400|2398|2390|2389|14838
1602238200000|2020-10-09 10:10:00|2391|2390|2388|2386|2393|2392|2384|2383|22984
1602238500000|2020-10-09 10:15:00|2387|2387|2390|2389|2392|2390|2387|2387|8992
1602238800000|2020-10-09 10:20:00|2389|2388|2390|2388|2390|2388|2388|2387|38029
1602239100000|2020-10-09 10:25:00|2391|2389|2392|2390|2394|2393|2390|2388|16189
1602239400000|2020-10-09 10:30:00|2391|2391|2391|2390|2393|2391|2391|2389|3075
1602239700000|2020-10-09 10:35:00|2392|2391|2391|2389|2393|2391|2390|2389|3726
1602240000000|2020-10-09 10:40:00|2390|2390|2390|2388|2391|2390|2388|2387|8597
1602240300000|2020-10-09 10:45:00|2389|2387|2383|2381|2389|2388|2382|2381|13468
1602240600000|2020-10-09 10:50:00|2382|2380|2384|2382|2384|2382|2380|2379|6228
1602240900000|2020-10-09 10:55:00|2383||2383||2383||2383||1289
1602241200000|2020-10-09 11:00:00|2384|2383|2379|2377|2384|2383|2377|2376|9511
1602241500000|2020-10-09 11:05:00|2380|2378|2381|2380|2383|2382|2379|2378|5844
1602241800000|2020-10-09 11:10:00|2380|2379|2379|2378|2381|2379|2376|2375|6076
1602242100000|2020-10-09 11:15:00|2378|2377|2380|2378|2383|2382|2378|2376|17003
1602242400000|2020-10-09 11:20:00|2381|2379|2384|2382|2386|2385|2381|2379|9041
1602242700000|2020-10-09 11:25:00|2383|2383|2384|2383|2385|2383|2383|2382|5819
1602243000000|2020-10-09 11:30:00|2383|2382|2379|2378|2384|2382|2374|2373|10263
1602243300000|2020-10-09 11:35:00|2378|2377|2378|2377|2379|2378|2375|2372|4013
1602243600000|2020-10-09 11:40:00|2379|2378|2380|2379|2382|2380|2377|2375|17184
1602243900000|2020-10-09 11:45:00|2379|2378|2375|2373|2380|2378|2374|2372|10418
1602244200000|2020-10-09 11:50:00|2374|2372|2379|2377|2379|2378|2373|2371|7636
1602244500000|2020-10-09 11:55:00|2380|2378|2381|2379|2385|2383|2379|2378|17976
1602244800000|2020-10-09 12:00:00|2380|2378|2382|2380|2382|2380|2379|2378|4154
1602245100000|2020-10-09 12:05:00|2383|2381|2385|2383|2385|2384|2383|2381|4316
1602245400000|2020-10-09 12:10:00|2386|2384|2379|2377|2387|2386|2379|2377|18835
1602245700000|2020-10-09 12:15:00|2378|2378|2382|2380|2382|2380|2375|2374|15444
1602246000000|2020-10-09 12:20:00|2381|2379|2381|2380|2382|2380|2379|2378|4518
1602246300000|2020-10-09 12:25:00|2380|2379|2377|2375|2380|2379|2375|2374|7648
1602246600000|2020-10-09 12:30:00|2376|2374|2380|2378|2380|2378|2375|2374|6124
1602246900000|2020-10-09 12:35:00|2379|2377|2376|2374|2380|2378|2375|2373|55342
1602247200000|2020-10-09 12:40:00|2375|2373|2377|2376|2378|2377|2374|2373|6619
1602247500000|2020-10-09 12:45:00|2376|2375|2382|2380|2382|2380|2374|2373|6658
1602247800000|2020-10-09 12:50:00|2381|2379|2375|2374|2382|2379|2374|2373|5821
1602248100000|2020-10-09 12:55:00|2376|2375|2376|2375|2379|2378|2375|2374|14378
1602248400000|2020-10-09 13:00:00|2377|2376|2374|2372|2379|2377|2373|2372|69584
1602248700000|2020-10-09 13:05:00|2373|2371|2370|2368|2374|2373|2369|2367|8885
1602249000000|2020-10-09 13:10:00|2371|2369|2370|2369|2373|2372|2369|2367|8728
1602249300000|2020-10-09 13:15:00|2371|2370|2370|2369|2373|2372|2370|2368|10505
1602249600000|2020-10-09 13:20:00|2371|2370|2366|2365|2376|2375|2366|2365|22941
1602249900000|2020-10-09 13:25:00|2365|2364|2366|2365|2367|2366|2364|2363|10317
1602250200000|2020-10-09 13:30:00|2365|2364|2378|2376|2378|2377|2365|2364|22010
1602250500000|2020-10-09 13:35:00|2379|2377|2377|2376|2384|2383|2377|2375|25734
1602250800000|2020-10-09 13:40:00|2378|2377|2376|2375|2383|2382|2376|2374|22714
1602251100000|2020-10-09 13:45:00|2375|2374|2383|2381|2383|2382|2372|2371|22708
1602251400000|2020-10-09 13:50:00|2384|2382|2382|2381|2390|2389|2380|2379|45385
1602251700000|2020-10-09 13:55:00|2383|2382|2375|2374|2386|2385|2375|2373|32418
1602252000000|2020-10-09 14:00:00|2374|2373|2377|2375|2382|2381|2372|2371|28569
1602252300000|2020-10-09 14:05:00|2376|2374|2379|2377|2383|2382|2372|2371|25350
1602252600000|2020-10-09 14:10:00|2378|2376|2372|2370|2379|2378|2371|2369|13635
1602252900000|2020-10-09 14:15:00|2371|2371|2371|2369|2376|2374|2370|2369|19599
1602253200000|2020-10-09 14:20:00|2370|2370|2374|2372|2377|2375|2370|2369|133664
1602253500000|2020-10-09 14:25:00|2375|2373|2381|2380|2384|2383|2375|2373|25053
1602253800000|2020-10-09 14:30:00|2382|2381|2377|2375|2383|2382|2375|2374|15697
1602254100000|2020-10-09 14:35:00|2376|2374|2373|2372|2381|2380|2373|2371|82294
1602254400000|2020-10-09 14:40:00|2372|2371|2375|2373|2376|2375|2371|2370|19242
1602254700000|2020-10-09 14:45:00|2374|2372|2366|2364|2376|2375|2366|2364|30239
1602255000000|2020-10-09 14:50:00|2367|2365|2360|2359|2367|2365|2358|2356|25008
1602255300000|2020-10-09 14:55:00|2359|2358|2358|2357|2364|2363|2357|2356|25176
1602255600000|2020-10-09 15:00:00|2359|2358|2372|2371|2372|2371|2358|2357|46220
1602255900000|2020-10-09 15:05:00|2373|2372|2370|2368|2374|2372|2365|2364|33103
1602256200000|2020-10-09 15:10:00|2371|2369|2372|2371|2372|2371|2367|2366|29044
1602256500000|2020-10-09 15:15:00|2373|2370|2372|2371|2373|2372|2368|2367|24785
1602256800000|2020-10-09 15:20:00|2373|2372|2373|2372|2374|2373|2371|2370|19728
1602257100000|2020-10-09 15:25:00|2374|2373|2373|2371|2376|2375|2371|2370|76108
1602486000000|2020-10-12 07:00:00|2379|2367|2385|2380|2399|2390|2379|2367|10174
1602486300000|2020-10-12 07:05:00|2386|2381|2369|2366|2393|2384|2363|2359|19580
1602486600000|2020-10-12 07:10:00|2367|2365|2360|2357|2376|2373|2359|2353|36439
1602486900000|2020-10-12 07:15:00|2361|2356|2360|2358|2364|2359|2354|2350|21956
1602487200000|2020-10-12 07:20:00|2361|2359|2375|2373|2378|2375|2361|2359|11278
1602487500000|2020-10-12 07:25:00|2374|2374|2374|2373|2380|2379|2371|2368|16704
1602487800000|2020-10-12 07:30:00|2373|2372|2379|2377|2383|2382|2369|2366|11164
1602488100000|2020-10-12 07:35:00|2380|2378|2380|2377|2383|2380|2373|2370|12311
1602488400000|2020-10-12 07:40:00|2379|2378|2379|2378|2381|2379|2372|2371|7521
1602488700000|2020-10-12 07:45:00|2378|2377|2377|2375|2383|2382|2375|2374|10890
1602489000000|2020-10-12 07:50:00|2376|2376|2380|2379|2385|2383|2376|2376|7076
1602489300000|2020-10-12 07:55:00|2379|2378|2383|2380|2386|2384|2377|2375|10700
1602489600000|2020-10-12 08:00:00|2382|2381|2388|2386|2390|2388|2381|2380|6365
1602489900000|2020-10-12 08:05:00|2389|2387|2384|2382|2392|2390|2384|2382|8328
1602490200000|2020-10-12 08:10:00|2383|2383|2387|2385|2387|2386|2380|2379|7095
1602490500000|2020-10-12 08:15:00|2388|2386|2385|2383|2389|2388|2382|2381|8129
1602490800000|2020-10-12 08:20:00|2384|2382|2380|2378|2385|2383|2378|2377|22476
1602491100000|2020-10-12 08:25:00|2381|2379|2387|2385|2389|2387|2380|2379|32161
1602491400000|2020-10-12 08:30:00|2386|2386|2384|2383|2386|2386|2383|2382|44599
1602491700000|2020-10-12 08:35:00|2383|2382|2390|2388|2392|2390|2380|2379|8891
1602492000000|2020-10-12 08:40:00|2391|2389|2393|2392|2394|2393|2389|2388|10676
1602492300000|2020-10-12 08:45:00|2392|2391|2395|2393|2395|2394|2390|2389|8284
1602492600000|2020-10-12 08:50:00|2394|2392|2394|2392|2398|2397|2392|2390|41289
1602492900000|2020-10-12 08:55:00|2393|2391|2400|2399|2405|2403|2392|2391|17924
1602493200000|2020-10-12 09:00:00|2401|2398|2400|2398|2401|2399|2395|2394|13211
1602493500000|2020-10-12 09:05:00|2399|2399|2394|2393|2400|2399|2393|2392|7401
1602493800000|2020-10-12 09:10:00|2393|2392|2398|2396|2398|2397|2390|2389|13153
1602494100000|2020-10-12 09:15:00|2397|2395|2396|2394|2399|2398|2395|2394|7347
1602494400000|2020-10-12 09:20:00|2395|2393|2389|2386|2395|2393|2388|2386|10066
1602494700000|2020-10-12 09:25:00|2388|2387|2391|2389|2393|2390|2388|2386|9028
1602495000000|2020-10-12 09:30:00|2392|2390|2402|2400|2402|2400|2392|2390|6720
1602495300000|2020-10-12 09:35:00|2401|2399|2403|2401|2405|2404|2400|2399|3516
1602495600000|2020-10-12 09:40:00|2404|2402|2405|2402|2405|2402|2403|2402|3562
1602495900000|2020-10-12 09:45:00|2404|2401|2403|2402|2405|2403|2400|2399|5165
1602496200000|2020-10-12 09:50:00|2404|2401|2398|2397|2404|2402|2395|2394|8073
1602496500000|2020-10-12 09:55:00|2399|2398|2401|2399|2406|2405|2398|2397|12396
1602496800000|2020-10-12 10:00:00|2400|2398|2403|2401|2403|2402|2397|2395|8203
1602497100000|2020-10-12 10:05:00|2402|2402|2411|2409|2411|2409|2401|2400|7146
1602497400000|2020-10-12 10:10:00|2410|2410|2410|2409|2413|2411|2407|2405|7431
1602497700000|2020-10-12 10:15:00|2411|2410|2412|2410|2412|2411|2410|2408|3172
1602498000000|2020-10-12 10:20:00|2411|2411|2415|2413|2415|2414|2410|2409|8649
1602498300000|2020-10-12 10:25:00|2416|2414|2416|2415|2417|2415|2414|2413|7571
1602498600000|2020-10-12 10:30:00|2417|2414|2408|2406|2417|2415|2406|2405|4821
1602498900000|2020-10-12 10:35:00|2407|2407|2409|2407|2409|2408|2407|2406|1668
1602499200000|2020-10-12 10:40:00|2410|2408|2410|2408|2414|2412|2409|2407|4757
1602499500000|2020-10-12 10:45:00|2411|2409|2408|2407|2412|2410|2407|2405|5407
1602499800000|2020-10-12 10:50:00|2407|2406|2408|2406|2409|2408|2407|2406|3210
1602500100000|2020-10-12 10:55:00|2407|2407|2410|2408|2410|2409|2407|2407|1908
1602500400000|2020-10-12 11:00:00|2409|2409|2414|2412|2414|2412|2409|2408|3767
1602500700000|2020-10-12 11:05:00|2415|2413|2412|2410|2415|2414|2412|2410|2217
1602501000000|2020-10-12 11:10:00|2410|2409|2411|2410|2414|2412|2409|2408|5867
1602501300000|2020-10-12 11:15:00|2412|2409|2414|2412|2414|2412|2407|2406|4819
1602501600000|2020-10-12 11:20:00|2413||2413||2414||2413||1010
1602501900000|2020-10-12 11:25:00|2414|2413|2413|2410|2418|2415|2412|2410|5384
1602502200000|2020-10-12 11:30:00|2412|2409|2411|2410|2412|2411|2408|2407|4316
1602502500000|2020-10-12 11:35:00|2412|2411|2414|2412|2414|2413|2410|2409|9777
1602502800000|2020-10-12 11:40:00|2415|2413|2409|2407|2416|2414|2409|2406|9616
1602503100000|2020-10-12 11:45:00|2410|2408|2411|2410|2414|2412|2409|2408|15546
1602503400000|2020-10-12 11:50:00|2410|2409|2414|2413|2417|2415|2410|2409|14696
1602503700000|2020-10-12 11:55:00|2413|2412|2417|2415|2417|2416|2411|2410|4075
1602504000000|2020-10-12 12:00:00|2416|2416|2422|2420|2422|2421|2416|2415|5478
1602504300000|2020-10-12 12:05:00|2421|2419|2421|2419|2422|2420|2419|2417|3151
1602504600000|2020-10-12 12:10:00|2422|2420|2427|2424|2430|2429|2422|2420|17640
1602504900000|2020-10-12 12:15:00|2426|2423|2421|2418|2426|2423|2417|2416|4706
1602505200000|2020-10-12 12:20:00|2422|2419|2429|2427|2429|2428|2422|2419|2163
1602505500000|2020-10-12 12:25:00|2428|2426|2430|2427|2431|2429|2426|2425|5027
1602505800000|2020-10-12 12:30:00|2431|2428|2428|2427|2433|2431|2428|2426|5029
1602506100000|2020-10-12 12:35:00|2427|2426|2431|2430|2431|2430|2424|2423|7808
1602506400000|2020-10-12 12:40:00|2430|2429|2428|2426|2430|2429|2426|2425|7932
1602506700000|2020-10-12 12:45:00|2426|2425|2438|2435|2439|2437|2426|2424|3672
1602507000000|2020-10-12 12:50:00|2437|2434|2429|2427|2437|2434|2429|2427|6833
1602507300000|2020-10-12 12:55:00|2428|2426|2427|2425|2428|2426|2427|2425|2545
1602507600000|2020-10-12 13:00:00|2428|2426|2427|2426|2429|2427|2426|2425|5730
1602507900000|2020-10-12 13:05:00|2428|2427|2428|2425|2436|2434|2426|2425|11319
1602508200000|2020-10-12 13:10:00|2427|2424|2428|2427|2428|2427|2426|2424|2917
1602508500000|2020-10-12 13:15:00|2429|2428|2424|2423|2430|2428|2424|2422|7323
1602508800000|2020-10-12 13:20:00|2425|2422|2427|2425|2430|2429|2425|2422|5825
1602509100000|2020-10-12 13:25:00|2426|2426|2428|2425|2429|2428|2424|2423|5420
1602509400000|2020-10-12 13:30:00|2429|2426|2432|2430|2433|2431|2423|2422|20720
1602509700000|2020-10-12 13:35:00|2433|2431|2439|2436|2440|2439|2430|2429|23246
1602510000000|2020-10-12 13:40:00|2440|2438|2444|2442|2445|2443|2439|2437|10026
1602510300000|2020-10-12 13:45:00|2445|2443|2451|2450|2452|2450|2441|2439|34236
1602510600000|2020-10-12 13:50:00|2452|2451|2453|2451|2456|2454|2449|2448|12052
1602510900000|2020-10-12 13:55:00|2452|2450|2447|2445|2453|2451|2445|2443|9754
1602511200000|2020-10-12 14:00:00|2446|2443|2440|2439|2447|2446|2440|2438|13483
1602511500000|2020-10-12 14:05:00|2439|2438|2442|2440|2446|2444|2439|2437|9166
1602511800000|2020-10-12 14:10:00|2441|2439|2448|2446|2449|2447|2438|2437|5986
1602512100000|2020-10-12 14:15:00|2447|2445|2449|2447|2450|2449|2445|2443|9273
1602512400000|2020-10-12 14:20:00|2448|2448|2456|2454|2456|2454|2448|2447|31432
1602512700000|2020-10-12 14:25:00|2455|2453|2447|2445|2455|2453|2447|2445|9454
1602513000000|2020-10-12 14:30:00|2446|2444|2446|2444|2450|2449|2445|2444|4973
1602513300000|2020-10-12 14:35:00|2447|2445|2450|2448|2450|2449|2444|2443|8811
1602513600000|2020-10-12 14:40:00|2449|2449|2445|2444|2450|2449|2444|2443|17726
1602513900000|2020-10-12 14:45:00|2446|2445|2451|2449|2451|2449|2445|2444|15266
1602514200000|2020-10-12 14:50:00|2450|2448|2447|2445|2451|2449|2447|2445|5715
1602514500000|2020-10-12 14:55:00|2448|2446|2448|2446|2450|2448|2447|2446|11458
1602514800000|2020-10-12 15:00:00|2447|2447|2450|2448|2451|2449|2447|2445|12105
1602515100000|2020-10-12 15:05:00|2449|2447|2447|2445|2450|2448|2444|2443|15753
1602515400000|2020-10-12 15:10:00|2448|2446|2446|2444|2448|2447|2444|2443|8604
1602515700000|2020-10-12 15:15:00|2445|2445|2445|2443|2450|2449|2444|2443|15532
1602516000000|2020-10-12 15:20:00|2446|2444|2446|2445|2448|2447|2446|2444|12129
1602516300000|2020-10-12 15:25:00|2447|2446|2450|2449|2451|2450|2446|2446|21381
1602572400000|2020-10-13 07:00:00|2443|2425|2425|2417|2459|2451|2425|2417|12601
1602572700000|2020-10-13 07:05:00|2424|2418|2414|2409|2430|2423|2408|2405|7579
1602573000000|2020-10-13 07:10:00|2413|2408|2412|2409|2413|2409|2399|2395|10867
1602573300000|2020-10-13 07:15:00|2413|2410|2410|2408|2416|2413|2404|2402|6532
1602573600000|2020-10-13 07:20:00|2408|2407|2423|2420|2423|2420|2408|2406|2854
1602573900000|2020-10-13 07:25:00|2422|2419|2417|2415|2422|2420|2410|2407|4397
1602574200000|2020-10-13 07:30:00|2416|2414|2415|2413|2421|2419|2409|2405|27654
1602574500000|2020-10-13 07:35:00|2413|2412|2419|2416|2420|2416|2413|2410|2449
1602574800000|2020-10-13 07:40:00|2418|2415|2415|2413|2418|2415|2409|2408|3196
1602575100000|2020-10-13 07:45:00|2414|2412|2406|2404|2414|2412|2402|2401|5052
1602575400000|2020-10-13 07:50:00|2407|2405|2402|2399|2408|2405|2400|2398|3048
1602575700000|2020-10-13 07:55:00|2403|2400|2408|2406|2409|2406|2402|2398|2439
1602576000000|2020-10-13 08:00:00|2409|2407|2418|2415|2419|2416|2409|2407|6141
1602576300000|2020-10-13 08:05:00|2417|2414|2416|2414|2417|2416|2415|2413|2731
1602576600000|2020-10-13 08:10:00|2417|2415|2423|2421|2425|2423|2416|2415|2354
1602576900000|2020-10-13 08:15:00|2424|2422|2424|2422|2427|2426|2422|2421|6150
1602577200000|2020-10-13 08:20:00|2423|2421|2427|2423|2428|2427|2422|2421|3023
1602577500000|2020-10-13 08:25:00|2426|2424|2425|2423|2427|2425|2424|2422|2527
1602577800000|2020-10-13 08:30:00|2424|2422|2426|2422|2426|2424|2421|2419|9498
1602578100000|2020-10-13 08:35:00|2427|2423|2425|2422|2427|2425|2423|2422|57355
1602578400000|2020-10-13 08:40:00|2424|2424|2427|2425|2428|2427|2424|2422|3066
1602578700000|2020-10-13 08:45:00|2426|2424|2429|2426|2430|2429|2422|2420|4366
1602579000000|2020-10-13 08:50:00|2430|2427|2429|2427|2432|2430|2427|2426|2079
1602579300000|2020-10-13 08:55:00|2430|2428|2429|2427|2430|2428|2429|2427|1775
1602579600000|2020-10-13 09:00:00|2430|2428|2428|2426|2430|2429|2428|2426|16923
1602579900000|2020-10-13 09:05:00|2427|2425|2425|2423|2428|2426|2422|2421|7830
1602580200000|2020-10-13 09:10:00|2426|2424|2432|2430|2434|2432|2426|2424|4753
1602580500000|2020-10-13 09:15:00|2433|2431|2434|2432|2435|2433|2431|2430|1022
1602580800000|2020-10-13 09:20:00|2435|2433|2435|2432|2436|2434|2433|2432|2342
1602581100000|2020-10-13 09:25:00|2434|2433|2436|2433|2436|2434|2433|2432|2697
1602581400000|2020-10-13 09:30:00|2437|2434|2437|2436|2438|2437|2436|2434|3450
1602581700000|2020-10-13 09:35:00|2438|2437|2438|2437|2439|2438|2436|2434|2225
1602582000000|2020-10-13 09:40:00|2437|2436|2438|2436|2439|2437|2435|2433|3445
1602582300000|2020-10-13 09:45:00|2439|2437|2439|2438|2439|2438|2438|2437|2050
1602582600000|2020-10-13 09:50:00|2438|2437|2439|2437|2439|2437|2437|2436|30394
1602582900000|2020-10-13 09:55:00|2438|2436|2436|2435|2438|2437|2435|2433|6414
1602583200000|2020-10-13 10:00:00|2437|2436|2442|2440|2444|2443|2436|2436|4938
1602583500000|2020-10-13 10:05:00|2441|2439|2440|2439|2442|2439|2438|2437|1593
1602583800000|2020-10-13 10:10:00|2441|2440|2440|2438|2441|2440|2438|2437|1988
1602584100000|2020-10-13 10:15:00|||||||||448
1602584400000|2020-10-13 10:20:00|2441|2439|2441|2439|2441|2440|2439|2438|2119
1602584700000|2020-10-13 10:25:00|2440|2440|2442|2441|2444|2443|2440|2439|7999
1602585000000|2020-10-13 10:30:00|2441|2440|2444|2443|2444|2443|2440|2439|10353
1602585300000|2020-10-13 10:35:00|2445|2444|2443|2442|2446|2444|2442|2441|4946
1602585600000|2020-10-13 10:40:00|2444|2443|2442|2440|2444|2443|2442|2440|4006
1602585900000|2020-10-13 10:45:00|2443|2441|2434|2432|2443|2442|2433|2432|199901
1602586200000|2020-10-13 10:50:00|2435|2433|2437|2434|2437|2435|2435|2433|1498
1602586500000|2020-10-13 10:55:00|2436|2435|2436|2434|2437|2435|2435|2434|9113
1602586800000|2020-10-13 11:00:00|2437|2435|2436|2434|2437|2436|2435|2434|1664
1602587100000|2020-10-13 11:05:00|2437|2435|2438|2436|2438|2437|2437|2435|1600
1602587400000|2020-10-13 11:10:00|2439|2438|2432|2431|2440|2439|2432|2431|7561
1602587700000|2020-10-13 11:15:00|2431|2430|2431|2429|2432|2430|2431|2428|3639
1602588000000|2020-10-13 11:20:00|2432|2430|2433|2431|2435|2434|2432|2430|4862
1602588300000|2020-10-13 11:25:00|2434|2432|2435|2433|2435|2433|2434|2432|1956
1602588600000|2020-10-13 11:30:00|2434|2434|2434|2432|2435|2434|2433|2432|2871
1602588900000|2020-10-13 11:35:00|2435|2433|2434|2432|2435|2434|2432|2431|1991
1602589200000|2020-10-13 11:40:00|2433|2431|2432|2431|2433|2431|2431|2430|1114
1602589500000|2020-10-13 11:45:00|2431|2430|2432|2430|2432|2431|2430|2428|2461
1602589800000|2020-10-13 11:50:00|2431|2429|2429|2427|2432|2429|2428|2426|1847
1602590100000|2020-10-13 11:55:00|2428|2426|2426|2425|2428|2426|2426|2425|2243
1602590400000|2020-10-13 12:00:00|2427|2426|2425|2423|2427|2426|2424|2423|2784
1602590700000|2020-10-13 12:05:00|2424|2422|2423|2421|2424|2423|2422|2421|2882
1602591000000|2020-10-13 12:10:00|2422|2420|2423|2422|2423|2422|2420|2419|4284
1602591300000|2020-10-13 12:15:00|2422|2421|2426|2425|2428|2427|2422|2421|18798
1602591600000|2020-10-13 12:20:00|2427|2426|2426|2425|2428|2427|2425|2424|5015
1602591900000|2020-10-13 12:25:00|2427|2426|2431|2429|2431|2430|2425|2424|3816
1602592200000|2020-10-13 12:30:00|2432|2430|2432|2430|2434|2433|2429|2427|4985
1602592500000|2020-10-13 12:35:00|2433|2429|2430|2428|2433|2429|2429|2428|778
1602592800000|2020-10-13 12:40:00|2431|2429|2429|2428|2431|2430|2429|2428|2247
1602593100000|2020-10-13 12:45:00|2428|2427|2429|2427|2429|2428|2427|2426|2822
1602593400000|2020-10-13 12:50:00|2428|2426|2427|2426|2429|2427|2427|2425|2040
1602593700000|2020-10-13 12:55:00|2426|2425|2426|2425|2426|2425|2425|2424|1666
1602594000000|2020-10-13 13:00:00|2427|2426|2420|2419|2427|2426|2420|2419|10245
1602594300000|2020-10-13 13:05:00|2421|2420|2418|2417|2423|2422|2415|2413|17708
1602594600000|2020-10-13 13:10:00|2417|2416|2420|2418|2421|2420|2414|2413|8532
1602594900000|2020-10-13 13:15:00|2419|2419|2419|2417|2421|2420|2418|2417|2071
1602595200000|2020-10-13 13:20:00|2420|2418|2425|2424|2425|2424|2419|2417|4505
1602595500000|2020-10-13 13:25:00|2424|2423|2423|2422|2425|2424|2423|2422|5015
1602595800000|2020-10-13 13:30:00|2424|2423|2428|2426|2430|2428|2420|2419|19206
1602596100000|2020-10-13 13:35:00|2429|2427|2431|2429|2435|2434|2429|2427|9592
1602596400000|2020-10-13 13:40:00|2432|2430|2435|2434|2438|2436|2432|2429|7098
1602596700000|2020-10-13 13:45:00|2434|2433|2429|2427|2434|2433|2426|2424|6220
1602597000000|2020-10-13 13:50:00|2430|2428|2433|2432|2434|2433|2429|2427|26747
1602597300000|2020-10-13 13:55:00|2434|2433|2438|2437|2439|2438|2434|2433|5619
1602597600000|2020-10-13 14:00:00|2437|2436|2432|2430|2438|2436|2432|2430|6161
1602597900000|2020-10-13 14:05:00|2431|2429|2436|2435|2436|2435|2428|2426|7681
1602598200000|2020-10-13 14:10:00|2437|2436|2435|2434|2437|2436|2434|2432|4351
1602598500000|2020-10-13 14:15:00|2436|2435|2442|2440|2443|2442|2435|2434|7414
1602598800000|2020-10-13 14:20:00|2441|2441|2448|2447|2451|2449|2441|2440|9753
1602599100000|2020-10-13 14:25:00|2447|2446|2444|2443|2448|2447|2442|2441|7070
1602599400000|2020-10-13 14:30:00|2445|2442|2442|2441|2445|2443|2442|2440|5799
1602599700000|2020-10-13 14:35:00|2441|2440|2444|2442|2444|2443|2440|2438|5936
1602600000000|2020-10-13 14:40:00|2445|2443|2440|2439|2446|2445|2439|2437|3308
1602600300000|2020-10-13 14:45:00|2441|2440|2445|2444|2445|2444|2440|2439|7048
1602600600000|2020-10-13 14:50:00|2444|2443|2451|2449|2451|2450|2444|2443|9751
1602600900000|2020-10-13 14:55:00|2450|2448|2445|2443|2451|2448|2444|2443|3062
1602601200000|2020-10-13 15:00:00|2444|2444|2443|2442|2444|2444|2440|2439|8900
1602601500000|2020-10-13 15:05:00|2442|2441|2449|2448|2450|2449|2442|2441|64480
1602601800000|2020-10-13 15:10:00|2448|2447|2454|2452|2455|2454|2448|2447|15010
1602602100000|2020-10-13 15:15:00|2453|2451|2453|2452|2454|2453|2451|2450|9678
1602602400000|2020-10-13 15:20:00|2454|2453|2457|2456|2458|2457|2452|2451|17925
1602602700000|2020-10-13 15:25:00|2456|2455|2456|2454|2458|2457|2454|2453|16275
1602658800000|2020-10-14 07:00:00|2477|2465|2445|2438|2481|2475|2445|2437|10726
1602659100000|2020-10-14 07:05:00|2444|2439|2441|2439|2452|2449|2439|2435|17891
1602659400000|2020-10-14 07:10:00|2442|2440|2459|2455|2464|2460|2442|2440|9322
1602659700000|2020-10-14 07:15:00|2460|2456|2459|2455|2461|2457|2454|2452|4901
1602660000000|2020-10-14 07:20:00|2460|2456|2474|2468|2474|2469|2458|2456|6722
1602660300000|2020-10-14 07:25:00|2473|2469|2467|2463|2479|2476|2467|2463|7679
1602660600000|2020-10-14 07:30:00|2466|2462|2469|2467|2471|2468|2462|2460|8408
1602660900000|2020-10-14 07:35:00|2470|2468|2461|2460|2476|2473|2461|2460|9721
1602661200000|2020-10-14 07:40:00|2462|2461|2462|2460|2466|2465|2461|2460|6121
1602661500000|2020-10-14 07:45:00|2461|2459|2466|2464|2466|2465|2454|2452|30454
1602661800000|2020-10-14 07:50:00|2465|2465|2467|2466|2471|2470|2465|2464|19364
1602662100000|2020-10-14 07:55:00|2466|2465|2469|2468|2471|2470|2465|2463|12738
1602662400000|2020-10-14 08:00:00|2468|2467|2471|2470|2474|2473|2466|2465|9758
1602662700000|2020-10-14 08:05:00|2472|2471|2473|2471|2474|2472|2470|2469|12237
1602663000000|2020-10-14 08:10:00|2474|2472|2473|2471|2474|2473|2472|2471|7972
1602663300000|2020-10-14 08:15:00|2472|2470|2465|2464|2472|2470|2460|2459|16026
1602663600000|2020-10-14 08:20:00|2464|2463|2468|2467|2469|2467|2464|2462|7925
1602663900000|2020-10-14 08:25:00|2469|2468|2465|2462|2472|2469|2463|2461|11329
1602664200000|2020-10-14 08:30:00|2464|2461|2465|2463|2467|2464|2461|2459|4698
1602664500000|2020-10-14 08:35:00|2463|2462|2469|2467|2471|2469|2462|2460|7954
1602664800000|2020-10-14 08:40:00|2470|2468|2468|2466|2471|2469|2468|2466|2667
1602665100000|2020-10-14 08:45:00|2469|2467|2468|2466|2470|2468|2468|2465|1260
1602665400000|2020-10-14 08:50:00|2467|2465|2466|2465|2469|2468|2466|2465|5333
1602665700000|2020-10-14 08:55:00|2465|2464|2458|2457|2466|2464|2458|2456|4486
1602666000000|2020-10-14 09:00:00|2459|2458|2462|2460|2463|2460|2456|2454|89510
1602666300000|2020-10-14 09:05:00|2463|2461|2461|2460|2466|2464|2461|2458|7257
1602666600000|2020-10-14 09:10:00|2460|2459|2456|2453|2460|2460|2456|2453|2407
1602666900000|2020-10-14 09:15:00|2457|2454|2460|2458|2460|2458|2457|2453|2568
1602667200000|2020-10-14 09:20:00|2459|2457|2458|2456|2462|2460|2457|2455|9787
1602667500000|2020-10-14 09:25:00|2459|2457|2459|2456|2461|2460|2458|2456|5381
1602667800000|2020-10-14 09:30:00|2460|2457|2459|2457|2460|2458|2459|2457|817
1602668100000|2020-10-14 09:35:00|2458|2458|2460|2458|2462|2460|2458|2457|9718
1602668400000|2020-10-14 09:40:00|2459|2457|2465|2464|2466|2465|2459|2456|14121
1602668700000|2020-10-14 09:45:00|2466|2465|2468|2466|2471|2469|2466|2465|11627
1602669000000|2020-10-14 09:50:00|2467|2465|2464|2462|2467|2465|2463|2461|7620
1602669300000|2020-10-14 09:55:00|2463|2461|2462|2460|2464|2463|2461|2460|3196
1602669600000|2020-10-14 10:00:00|2461|2459|2463|2461|2464|2462|2461|2459|5510
1602669900000|2020-10-14 10:05:00|2462|2460|2462|2460|2464|2462|2460|2457|2483
1602670200000|2020-10-14 10:10:00|2461|2459|2461|2459|2462|2460|2459|2457|2292
1602670500000|2020-10-14 10:15:00|2460|2458|2466|2463|2466|2463|2460|2458|3381
1602670800000|2020-10-14 10:20:00|2467|2464|2470|2468|2470|2469|2466|2464|3522
1602671100000|2020-10-14 10:25:00|2471|2469|2468|2466|2472|2470|2467|2465|9165
1602671400000|2020-10-14 10:30:00|2469|2467|2468|2466|2469|2468|2467|2465|4252
1602671700000|2020-10-14 10:35:00|2469|2467|2474|2472|2475|2474|2469|2467|13326
1602672000000|2020-10-14 10:40:00|2473|2473|2478|2476|2481|2480|2473|2473|8241
1602672300000|2020-10-14 10:45:00|2477|2475|2481|2479|2482|2480|2475|2473|9791
1602672600000|2020-10-14 10:50:00|2482|2480|2482|2481|2484|2482|2480|2479|10824
1602672900000|2020-10-14 10:55:00|2481|2480|2483|2481|2483|2482|2481|2479|8325
1602673200000|2020-10-14 11:00:00|2484|2482|2479|2477|2484|2483|2477|2476|13539
1602673500000|2020-10-14 11:05:00|2480|2476|2483|2481|2483|2481|2480|2476|5560
1602673800000|2020-10-14 11:10:00|2482|2482|2485|2484|2485|2484|2482|2482|7462
1602674100000|2020-10-14 11:15:00|2484|2483|2485|2484|2486|2485|2483|2482|8593
1602674400000|2020-10-14 11:20:00|2484|2483|2479|2477|2484|2483|2477|2475|6423
1602674700000|2020-10-14 11:25:00|2478|2476|2480|2478|2480|2479|2476|2474|4000
1602675000000|2020-10-14 11:30:00|2479|2477|2482|2480|2485|2484|2479|2476|8373
1602675300000|2020-10-14 11:35:00|2481|2481|2477|2475|2482|2481|2476|2475|7419
1602675600000|2020-10-14 11:40:00|2476|2474|2477|2476|2481|2479|2476|2474|7829
1602675900000|2020-10-14 11:45:00|2476|2475|2476|2474|2478|2477|2475|2473|33978
1602676200000|2020-10-14 11:50:00|2475|2473|2475|2473|2475|2474|2472|2470|4573
1602676500000|2020-10-14 11:55:00|2474|2472|2472|2470|2478|2476|2472|2470|8313
1602676800000|2020-10-14 12:00:00|2473|2471|2476|2474|2476|2475|2473|2470|2334
1602677100000|2020-10-14 12:05:00|2477|2475|2474|2473|2478|2476|2474|2473|3852
1602677400000|2020-10-14 12:10:00|2473|2472|2470|2469|2473|2472|2470|2469|2527
1602677700000|2020-10-14 12:15:00|2471|2470|2466|2463|2471|2470|2464|2462|4824
1602678000000|2020-10-14 12:20:00|2465|2464|2467|2465|2467|2465|2463|2461|6723
1602678300000|2020-10-14 12:25:00|2466|2464|2465|2463|2467|2465|2464|2462|4209
1602678600000|2020-10-14 12:30:00|2466|2464|2462|2459|2466|2464|2459|2456|17955
1602678900000|2020-10-14 12:35:00|2461|2458|2460|2458|2461|2459|2457|2455|8173
1602679200000|2020-10-14 12:40:00|2459|2457|2459|2458|2462|2461|2459|2457|2482
1602679500000|2020-10-14 12:45:00|2458|2457|2461|2459|2461|2459|2456|2455|3570
1602679800000|2020-10-14 12:50:00|2462|2460|2459|2457|2462|2461|2457|2455|12160
1602680100000|2020-10-14 12:55:00|2458|2456|2454|2452|2459|2456|2452|2451|9932
1602680400000|2020-10-14 13:00:00|2455|2453|2458|2456|2458|2456|2455|2453|7684
1602680700000|2020-10-14 13:05:00|2459|2457|2460|2458|2460|2458|2458|2457|6066
1602681000000|2020-10-14 13:10:00|2459|2459|2467|2465|2467|2466|2459|2458|35056
1602681300000|2020-10-14 13:15:00|2466|2464|2463|2461|2466|2464|2461|2460|10342
1602681600000|2020-10-14 13:20:00|2462|2462|2467|2466|2467|2466|2462|2461|25536
1602681900000|2020-10-14 13:25:00|2466|2465|2458|2456|2466|2465|2458|2456|13281
1602682200000|2020-10-14 13:30:00|2457|2455|2455|2454|2458|2456|2452|2450|6910
1602682500000|2020-10-14 13:35:00|2456|2455|2464|2462|2464|2462|2455|2453|5729
1602682800000|2020-10-14 13:40:00|2463|2463|2464|2462|2467|2466|2462|2461|5036
1602683100000|2020-10-14 13:45:00|2465|2463|2462|2460|2468|2466|2460|2459|6964
1602683400000|2020-10-14 13:50:00|2461|2459|2453|2451|2462|2459|2452|2450|12081
1602683700000|2020-10-14 13:55:00|2452|2450|2453|2452|2455|2453|2450|2447|6614
1602684000000|2020-10-14 14:00:00|2454|2453|2443|2441|2458|2456|2442|2441|7620
1602684300000|2020-10-14 14:05:00|2442|2440|2438|2437|2443|2442|2438|2437|9485
1602684600000|2020-10-14 14:10:00|2439|2438|2439|2437|2443|2442|2439|2437|5867
1602684900000|2020-10-14 14:15:00|2438|2438|2435|2433|2440|2439|2434|2432|6368
1602685200000|2020-10-14 14:20:00|2434|2434|2430|2429|2435|2434|2429|2428|6824
1602685500000|2020-10-14 14:25:00|2429|2428|2433|2432|2434|2433|2428|2426|8411
1602685800000|2020-10-14 14:30:00|2434|2431|2425|2424|2434|2432|2425|2424|5974
1602686100000|2020-10-14 14:35:00|2424|2423|2425|2424|2430|2429|2424|2423|6389
1602686400000|2020-10-14 14:40:00|2426|2425|2428|2426|2429|2428|2426|2424|7039
1602686700000|2020-10-14 14:45:00|2429|2427|2433|2432|2436|2435|2429|2427|9073
1602687000000|2020-10-14 14:50:00|2432|2431|2437|2435|2442|2440|2431|2430|410565
1602687300000|2020-10-14 14:55:00|2435|2434|2434|2433|2435|2434|2433|2431|7031
1602687600000|2020-10-14 15:00:00|2435|2434|2432|2431|2436|2434|2432|2431|7662
1602687900000|2020-10-14 15:05:00|2433|2432|2431|2430|2433|2432|2430|2428|13005
1602688200000|2020-10-14 15:10:00|2432|2431|2431|2430|2434|2433|2430|2429|10088
1602688500000|2020-10-14 15:15:00|2432|2431|2428|2427|2434|2432|2427|2426|15709
1602688800000|2020-10-14 15:20:00|2429|2428|2427|2426|2429|2428|2425|2424|37513
1602689100000|2020-10-14 15:25:00|2428|2427|2427|2425|2429|2428|2423|2422|23035
1602745200000|2020-10-15 07:00:00|2411|2400|2410|2406|2419|2415|2392|2391|10948
1602745500000|2020-10-15 07:05:00|2409|2407|2418|2415|2420|2417|2402|2400|14973
1602745800000|2020-10-15 07:10:00|2417|2414|2419|2416|2422|2421|2408|2407|9230
1602746100000|2020-10-15 07:15:00|2418|2415|2407|2404|2419|2415|2405|2402|16989
1602746400000|2020-10-15 07:20:00|2406|2405|2404|2401|2414|2411|2404|2401|47496
1602746700000|2020-10-15 07:25:00|2403|2402|2408|2406|2410|2409|2400|2398|14959
1602747000000|2020-10-15 07:30:00|2409|2407|2409|2406|2412|2410|2405|2404|13169
1602747300000|2020-10-15 07:35:00|2408|2405|2405|2404|2409|2408|2403|2401|9969
1602747600000|2020-10-15 07:40:00|2404|2403|2406|2404|2407|2406|2402|2401|10433
1602747900000|2020-10-15 07:45:00|2407|2405|2408|2406|2410|2409|2406|2404|7186
1602748200000|2020-10-15 07:50:00|2406|2405|2404|2401|2407|2406|2402|2400|5147
1602748500000|2020-10-15 07:55:00|2403|2400|2399|2397|2403|2401|2396|2395|36000
1602748800000|2020-10-15 08:00:00|2398|2398|2397|2394|2400|2399|2395|2393|4552
1602749100000|2020-10-15 08:05:00|2396|2393|2395|2393|2396|2394|2393|2391|2498
1602749400000|2020-10-15 08:10:00|2396|2394|2395|2393|2399|2398|2395|2392|3416
1602749700000|2020-10-15 08:15:00|2394|2392|2389|2385|2394|2392|2384|2383|9942
1602750000000|2020-10-15 08:20:00|2388|2386|2385|2382|2390|2388|2384|2381|4390
1602750300000|2020-10-15 08:25:00|2386|2384|2394|2392|2395|2394|2386|2384|9565
1602750600000|2020-10-15 08:30:00|2393|2391|2390|2388|2393|2392|2387|2384|9617
1602750900000|2020-10-15 08:35:00|2389|2387|2393|2391|2393|2392|2388|2386|8407
1602751200000|2020-10-15 08:40:00|2394|2392|2390|2389|2395|2393|2389|2388|4554
1602751500000|2020-10-15 08:45:00|2389|2388|2389|2386|2390|2388|2385|2384|8536
1602751800000|2020-10-15 08:50:00|2390|2387|2389|2386|2390|2388|2388|2386|2064
1602752100000|2020-10-15 08:55:00|2388|2385|2390|2388|2391|2390|2387|2384|5834
1602752400000|2020-10-15 09:00:00|2389|2387|2388|2386|2390|2389|2388|2386|7829
1602752700000|2020-10-15 09:05:00|2389|2387|2388|2386|2389|2388|2387|2386|3200
1602753000000|2020-10-15 09:10:00|2389|2387|2394|2392|2394|2393|2387|2386|5022
1602753300000|2020-10-15 09:15:00|2393|2391|2395|2392|2395|2393|2393|2391|3566
1602753600000|2020-10-15 09:20:00|2394|2393|2405|2403|2407|2405|2394|2392|8594
1602753900000|2020-10-15 09:25:00|2406|2404|2416|2413|2417|2415|2406|2403|6365
1602754200000|2020-10-15 09:30:00|2415|2412|2407|2406|2415|2413|2407|2406|10302
1602754500000|2020-10-15 09:35:00|2408|2405|2404|2403|2410|2408|2404|2402|11385
1602754800000|2020-10-15 09:40:00|2403|2402|2401|2399|2405|2404|2400|2398|7281
1602755100000|2020-10-15 09:45:00|2400|2398|2401|2399|2401|2400|2398|2396|6222
1602755400000|2020-10-15 09:50:00|2400|2400|2396|2395|2400|2400|2394|2391|8884
1602755700000|2020-10-15 09:55:00|2395|2394|2398|2396|2398|2397|2394|2393|5570
1602756000000|2020-10-15 10:00:00|2397|2395|2398|2397|2398|2397|2396|2394|3591
1602756300000|2020-10-15 10:05:00|2397|2396|2395|2393|2398|2397|2395|2393|4519
1602756600000|2020-10-15 10:10:00|2396|2394|2392|2391|2396|2394|2392|2390|2632
1602756900000|2020-10-15 10:15:00|2391|2390|2401|2399|2401|2399|2388|2386|18593
1602757200000|2020-10-15 10:20:00|2400|2398|2399|2397|2403|2402|2397|2396|9798
1602757500000|2020-10-15 10:25:00|2398|2398|2406|2405|2406|2405|2398|2398|2844
1602757800000|2020-10-15 10:30:00|2405|2404|2405|2403|2407|2405|2404|2403|9253
1602758100000|2020-10-15 10:35:00|2406|2404|2411|2409|2412|2410|2406|2403|5258
1602758400000|2020-10-15 10:40:00|2412|2410|2413|2412|2414|2412|2411|2410|3396
1602758700000|2020-10-15 10:45:00|2414|2413|2411|2410|2414|2413|2411|2409|3973
1602759000000|2020-10-15 10:50:00|2412|2411|2412|2411|2412|2411|2410|2409|3972
1602759300000|2020-10-15 10:55:00|2413|2412|2420|2419|2421|2420|2413|2412|6458
1602759600000|2020-10-15 11:00:00|2419|2418|2416|2414|2420|2419|2414|2413|7027
1602759900000|2020-10-15 11:05:00|2415||2415||2415||2415||8
1602760200000|2020-10-15 11:10:00|2416|2415|2417|2416|2418|2417|2416|2415|3722
1602760500000|2020-10-15 11:15:00|2418|2417|2423|2421|2424|2422|2418|2417|3199
1602760800000|2020-10-15 11:20:00|2422|2422|2428|2426|2428|2427|2422|2421|4357
1602761100000|2020-10-15 11:25:00|2427|2427|2428|2426|2430|2428|2426|2425|3028
1602761400000|2020-10-15 11:30:00|2427|2425|2422|2421|2428|2426|2419|2417|3229
1602761700000|2020-10-15 11:35:00|2423||2423||2423||2423||1505
1602762000000|2020-10-15 11:40:00|2424|2422|2427|2425|2428|2427|2424|2421|3270
1602762300000|2020-10-15 11:45:00|2426|2424|2426|2424|2426|2424|2424|2423|3488
1602762600000|2020-10-15 11:50:00|2427|2426|2430|2429|2430|2429|2426|2424|3870
1602762900000|2020-10-15 11:55:00|2431|2428|2430|2427|2431|2428|2428|2427|2054
1602763200000|2020-10-15 12:00:00|2429|2426|2431|2430|2431|2430|2427|2426|3414
1602763500000|2020-10-15 12:05:00|2430|2429|2426|2424|2430|2429|2426|2424|5267
1602763800000|2020-10-15 12:10:00|2425|2425|2427|2426|2432|2431|2424|2423|9816
1602764100000|2020-10-15 12:15:00|2426|2425|2427|2426|2427|2426|2425|2423|5797
1602764400000|2020-10-15 12:20:00|2426|2424|2423|2421|2426|2425|2422|2421|5322
1602764700000|2020-10-15 12:25:00|2422|2422|2424|2422|2424|2423|2422|2421|2577
1602765000000|2020-10-15 12:30:00|2423|2421|2417|2416|2423|2421|2417|2416|5436
1602765300000|2020-10-15 12:35:00|2418|2417|2414|2412|2419|2418|2413|2412|7050
1602765600000|2020-10-15 12:40:00|2413|2413|2411|2410|2415|2414|2411|2409|5425
1602765900000|2020-10-15 12:45:00|2410|2409|2412|2411|2416|2415|2410|2409|7848
1602766200000|2020-10-15 12:50:00|2413|2412|2413|2412|2416|2415|2412|2411|6636
1602766500000|2020-10-15 12:55:00|2414|2413|2411|2410|2415|2414|2411|2409|4323
1602766800000|2020-10-15 13:00:00|2410|2409|2410|2409|2411|2409|2408|2406|7193
1602767100000|2020-10-15 13:05:00|2411|2410|2412|2411|2412|2411|2409|2408|3292
1602767400000|2020-10-15 13:10:00|2411|2410|2407|2405|2411|2410|2407|2405|5465
1602767700000|2020-10-15 13:15:00|2406|2404|2404|2402|2406|2405|2404|2401|7017
1602768000000|2020-10-15 13:20:00|2405|2403|2402|2401|2406|2405|2401|2400|6006
1602768300000|2020-10-15 13:25:00|2403|2402|2404|2403|2405|2404|2401|2400|25563
1602768600000|2020-10-15 13:30:00|2403|2402|2409|2407|2409|2408|2400|2399|14361
1602768900000|2020-10-15 13:35:00|2410|2408|2402|2401|2411|2410|2402|2401|6075
1602769200000|2020-10-15 13:40:00|2401|2400|2404|2403|2405|2404|2400|2398|31388
1602769500000|2020-10-15 13:45:00|2405|2404|2408|2406|2408|2407|2404|2403|5306
1602769800000|2020-10-15 13:50:00|2407|2405|2410|2408|2412|2410|2405|2404|9459
1602770100000|2020-10-15 13:55:00|2408|2407|2420|2418|2422|2421|2407|2406|17538
1602770400000|2020-10-15 14:00:00|2419|2417|2408|2406|2419|2417|2406|2403|8217
1602770700000|2020-10-15 14:05:00|2409|2407|2403|2401|2409|2408|2401|2400|10132
1602771000000|2020-10-15 14:10:00|2404|2402|2398|2396|2404|2403|2398|2395|54051
1602771300000|2020-10-15 14:15:00|2397|2395|2401|2400|2403|2402|2395|2393|10051
1602771600000|2020-10-15 14:20:00|2400|2399|2398|2396|2402|2400|2395|2393|6633
1602771900000|2020-10-15 14:25:00|2399|2397|2396|2394|2400|2399|2395|2394|6705
1602772200000|2020-10-15 14:30:00|2397|2395|2395|2393|2400|2398|2395|2393|7034
1602772500000|2020-10-15 14:35:00|2394|2392|2390|2388|2395|2393|2389|2388|10065
1602772800000|2020-10-15 14:40:00|2389|2387|2392|2389|2393|2392|2387|2385|14581
1602773100000|2020-10-15 14:45:00|2391|2390|2391|2390|2392|2391|2390|2389|21876
1602773400000|2020-10-15 14:50:00|2390|2389|2391|2389|2392|2391|2389|2388|8990
1602773700000|2020-10-15 14:55:00|2390|2390|2392|2390|2393|2392|2390|2389|9161
1602774000000|2020-10-15 15:00:00|2393|2391|2390|2388|2393|2392|2388|2387|11132
1602774300000|2020-10-15 15:05:00|2389|2387|2389|2388|2395|2393|2388|2387|11851
1602774600000|2020-10-15 15:10:00|2388|2387|2390|2389|2391|2390|2387|2386|12279
1602774900000|2020-10-15 15:15:00|2389|2388|2396|2395|2396|2395|2389|2388|26862
1602775200000|2020-10-15 15:20:00|2397|2396|2406|2405|2408|2406|2397|2396|28052
1602775500000|2020-10-15 15:25:00|2405|2404|2411|2409|2411|2409|2403|2402|24903
1602831600000|2020-10-16 07:00:00|2444|2420|2464|2459|2467|2461|2438|2420|26579
1602831900000|2020-10-16 07:05:00|2463|2460|2482|2477|2482|2478|2455|2446|14519
1602832200000|2020-10-16 07:10:00|2483|2478|2461|2457|2483|2479|2461|2457|5600
1602832500000|2020-10-16 07:15:00|2460|2456|2458|2455|2463|2460|2455|2452|8379
1602832800000|2020-10-16 07:20:00|2457|2454|2450|2448|2462|2460|2447|2444|7851
1602833100000|2020-10-16 07:25:00|2449|2447|2460|2457|2461|2457|2448|2446|13026
1602833400000|2020-10-16 07:30:00|2461|2458|2475|2472|2477|2475|2461|2458|7131
1602833700000|2020-10-16 07:35:00|2476|2473|2483|2481|2484|2482|2472|2470|18931
1602834000000|2020-10-16 07:40:00|2484|2482|2473|2470|2484|2482|2473|2470|8628
1602834300000|2020-10-16 07:45:00|2474|2471|2467|2465|2474|2471|2465|2463|3014
1602834600000|2020-10-16 07:50:00|2468|2464|2460|2456|2470|2468|2458|2453|6660
1602834900000|2020-10-16 07:55:00|2459|2455|2462|2461|2464|2461|2456|2454|5849
1602835200000|2020-10-16 08:00:00|2463|2462|2468|2466|2468|2467|2463|2461|7435
1602835500000|2020-10-16 08:05:00|2469|2467|2470|2467|2471|2469|2467|2465|4446
1602835800000|2020-10-16 08:10:00|2469|2466|2470|2468|2470|2469|2467|2465|2408
1602836100000|2020-10-16 08:15:00|2469|2467|2470|2468|2470|2469|2466|2464|3352
1602836400000|2020-10-16 08:20:00|2469|2467|2467|2466|2470|2468|2464|2462|5256
1602836700000|2020-10-16 08:25:00|2466|2465|2472|2470|2472|2471|2466|2465|14851
1602837000000|2020-10-16 08:30:00|2473|2471|2468|2466|2474|2472|2467|2465|3978
1602837300000|2020-10-16 08:35:00|2467|2465|2467|2465|2469|2468|2464|2462|4473
1602837600000|2020-10-16 08:40:00|2466|2464|2466|2464|2469|2467|2465|2464|4503
1602837900000|2020-10-16 08:45:00|2465|2463|2467|2465|2467|2465|2465|2463|1854
1602838200000|2020-10-16 08:50:00|2466|2464|2465|2464|2467|2466|2465|2464|4609
1602838500000|2020-10-16 08:55:00|2466|2465|2466|2464|2467|2466|2465|2464|5202
1602838800000|2020-10-16 09:00:00|2465|2463|2466|2464|2467|2466|2465|2463|4350
1602839100000|2020-10-16 09:05:00|2467|2465|2477|2475|2477|2475|2467|2465|5747
1602839400000|2020-10-16 09:10:00|2476||2477||2477||2476||50
1602839700000|2020-10-16 09:15:00|2475|2474|2483|2481|2485|2483|2475|2474|14119
1602840000000|2020-10-16 09:20:00|2484|2482|2479|2477|2484|2482|2478|2477|5681
1602840300000|2020-10-16 09:25:00|2478|2476|2475|2474|2478|2476|2475|2474|4233
1602840600000|2020-10-16 09:30:00|2476|2473|2471|2468|2476|2473|2469|2467|4131
1602840900000|2020-10-16 09:35:00|2470|2469|2468|2466|2470|2469|2467|2466|3997
1602841200000|2020-10-16 09:40:00|2467|2465|2468|2466|2468|2467|2467|2465|3487
1602841500000|2020-10-16 09:45:00|2467|2465|2468|2467|2468|2467|2466|2465|3852
1602841800000|2020-10-16 09:50:00|2469|2468|2473|2471|2473|2472|2469|2468|10952
1602842100000|2020-10-16 09:55:00|2472|2472|2472|2470|2473|2472|2471|2469|3977
1602842400000|2020-10-16 10:00:00|2473|2471|2473|2471|2473|2471|2472|2470|171065
1602842700000|2020-10-16 10:05:00|2472|2472|2472|2470|2473|2472|2470|2469|1791
1602843000000|2020-10-16 10:10:00|2471|2471|2470|2469|2472|2471|2470|2468|14506
1602843300000|2020-10-16 10:15:00|2471|2468|2470|2468|2472|2470|2469|2468|3229
1602843600000|2020-10-16 10:20:00|2469|2469|2470|2468|2471|2470|2467|2466|3344
1602843900000|2020-10-16 10:25:00|2469|2467|2470|2469|2471|2470|2468|2466|4099
1602844200000|2020-10-16 10:30:00|2471|2470|2467|2465|2471|2470|2466|2464|4882
1602844500000|2020-10-16 10:35:00|2468|2466|2470|2468|2470|2469|2467|2466|2338
1602844800000|2020-10-16 10:40:00|2469|2467|2468|2467|2470|2468|2466|2465|2519
1602845100000|2020-10-16 10:45:00|2467|2466|2465|2464|2468|2467|2465|2464|3096
1602845400000|2020-10-16 10:50:00|2464|2463|2468|2465|2469|2467|2462|2461|5887
1602845700000|2020-10-16 10:55:00|2469|2466|2468|2465|2470|2468|2467|2465|2250
1602846000000|2020-10-16 11:00:00|2467|2466|2467|2465|2468|2467|2466|2465|1232
1602846300000|2020-10-16 11:05:00|2468|2466|2471|2469|2472|2470|2467|2465|4787
1602846600000|2020-10-16 11:10:00|2472|2470|2473|2472|2475|2473|2472|2469|3487
1602846900000|2020-10-16 11:15:00|2474|2473|2480|2478|2480|2478|2473|2471|6689
1602847200000|2020-10-16 11:20:00|2479|2477|2477|2475|2479|2477|2476|2474|4117
1602847500000|2020-10-16 11:25:00|2478|2476|2477|2476|2478|2477|2477|2475|1141
1602847800000|2020-10-16 11:30:00|2476|2475|2474|2471|2476|2475|2471|2469|5019
1602848100000|2020-10-16 11:35:00|2475|2472|2478|2476|2478|2476|2474|2472|4340
1602848400000|2020-10-16 11:40:00|2477|2477|2486|2484|2486|2485|2477|2477|10357
1602848700000|2020-10-16 11:45:00|2487|2485|2487|2485|2490|2489|2486|2485|28967
1602849000000|2020-10-16 11:50:00|2486|2484|2485|2484|2487|2484|2483|2482|1669
1602849300000|2020-10-16 11:55:00|2484|2483|2484|2482|2485|2484|2483|2482|1075
1602849600000|2020-10-16 12:00:00|2483|2483|2487|2485|2487|2486|2482|2481|6786
1602849900000|2020-10-16 12:05:00|2488|2486|2495|2493|2498|2496|2488|2485|24977
1602850200000|2020-10-16 12:10:00|2494|2492|2491|2489|2495|2493|2487|2486|14829
1602850500000|2020-10-16 12:15:00|2492|2490|2491|2489|2492|2491|2491|2489|4109
1602850800000|2020-10-16 12:20:00|2490|2488|2495|2493|2496|2494|2487|2486|8279
1602851100000|2020-10-16 12:25:00|2493|2492|2495|2493|2496|2493|2493|2492|439
1602851400000|2020-10-16 12:30:00|2493|2492|2488|2486|2493|2492|2487|2485|11439
1602851700000|2020-10-16 12:35:00|2489|2487|2489|2486|2489|2488|2487|2485|4184
1602852000000|2020-10-16 12:40:00|2488|2487|2490|2488|2490|2488|2488|2487|2273
1602852300000|2020-10-16 12:45:00|2491|2489|2492|2491|2492|2491|2490|2488|9417
1602852600000|2020-10-16 12:50:00|2491|2490|2492|2490|2492|2491|2489|2488|4409
1602852900000|2020-10-16 12:55:00|2491|2489|2493|2492|2495|2494|2490|2489|16531
1602853200000|2020-10-16 13:00:00|2492|2491|2494|2493|2495|2493|2491|2489|5993
1602853500000|2020-10-16 13:05:00|2493|2492|2489|2488|2493|2492|2488|2487|4271
1602853800000|2020-10-16 13:10:00|2490|2489|2493|2491|2494|2492|2490|2489|3618
1602854100000|2020-10-16 13:15:00|2492|2490|2496|2495|2497|2496|2491|2490|7957
1602854400000|2020-10-16 13:20:00|2495|2494|2488|2487|2495|2494|2488|2487|10072
1602854700000|2020-10-16 13:25:00|2487|2486|2484|2483|2489|2488|2484|2483|5859
1602855000000|2020-10-16 13:30:00|2483|2482|2485|2484|2486|2484|2482|2481|5631
1602855300000|2020-10-16 13:35:00|2486|2485|2487|2485|2487|2486|2485|2483|6357
1602855600000|2020-10-16 13:40:00|2486|2486|2497|2495|2499|2498|2486|2484|23135
1602855900000|2020-10-16 13:45:00|2498|2496|2499|2496|2501|2499|2496|2495|20653
1602856200000|2020-10-16 13:50:00|2500|2497|2497|2495|2501|2500|2492|2491|19498
1602856500000|2020-10-16 13:55:00|2498|2496|2495|2493|2500|2499|2495|2493|14954
1602856800000|2020-10-16 14:00:00|2494|2494|2494|2492|2495|2494|2489|2487|10262
1602857100000|2020-10-16 14:05:00|2495|2493|2494|2492|2496|2493|2490|2489|8176
1602857400000|2020-10-16 14:10:00|2493|2493|2490|2489|2494|2493|2488|2487|8628
1602857700000|2020-10-16 14:15:00|2491|2488|2490|2488|2492|2490|2488|2486|5818
1602858000000|2020-10-16 14:20:00|2489|2489|2494|2492|2495|2494|2489|2489|5278
1602858300000|2020-10-16 14:25:00|2493|2493|2497|2496|2498|2497|2493|2493|10413
1602858600000|2020-10-16 14:30:00|2496|2495|2487|2485|2497|2496|2487|2485|8899
1602858900000|2020-10-16 14:35:00|2488|2486|2488|2487|2490|2489|2484|2483|542953
1602859200000|2020-10-16 14:40:00|2489|2488|2488|2487|2489|2488|2485|2483|10786
1602859500000|2020-10-16 14:45:00|2489|2488|2487|2485|2490|2488|2486|2485|7421
1602859800000|2020-10-16 14:50:00|2488|2486|2487|2485|2488|2487|2483|2482|10385
1602860100000|2020-10-16 14:55:00|2486|2486|2483|2482|2487|2486|2483|2482|7366
1602860400000|2020-10-16 15:00:00|2482|2481|2484|2483|2485|2484|2479|2478|12575
1602860700000|2020-10-16 15:05:00|2483|2482|2481|2480|2483|2482|2478|2477|11554
1602861000000|2020-10-16 15:10:00|2480|2479|2470|2468|2480|2479|2469|2467|22459
1602861300000|2020-10-16 15:15:00|2469|2469|2474|2472|2474|2473|2469|2468|17785
1602861600000|2020-10-16 15:20:00|2473|2473|2475|2474|2476|2475|2472|2471|73083
1602861900000|2020-10-16 15:25:00|2474|2473|2475|2473|2475|2474|2471|2470|26560
1603090800000|2020-10-19 07:00:00|2473|2463|2478|2472|2497|2488|2468|2461|7066
1603091100000|2020-10-19 07:05:00|2477|2469|2463|2460|2477|2472|2456|2451|13438
1603091400000|2020-10-19 07:10:00|2464|2461|2466|2463|2472|2469|2459|2456|14122
1603091700000|2020-10-19 07:15:00|2465|2462|2455|2452|2470|2468|2455|2452|7986
1603092000000|2020-10-19 07:20:00|2456|2453|2455|2453|2459|2456|2452|2449|4285
1603092300000|2020-10-19 07:25:00|2454|2452|2455|2453|2463|2462|2453|2450|4993
1603092600000|2020-10-19 07:30:00|2456|2454|2456|2453|2464|2461|2455|2453|8769
1603092900000|2020-10-19 07:35:00|2458|2452|2468|2465|2468|2466|2458|2452|2960
1603093200000|2020-10-19 07:40:00|2467|2466|2477|2475|2477|2475|2467|2466|3544
1603093500000|2020-10-19 07:45:00|2476|2474|2473|2471|2477|2474|2473|2470|3851
1603093800000|2020-10-19 07:50:00|2474|2472|2478|2475|2479|2475|2473|2471|4905
1603094100000|2020-10-19 07:55:00|2479|2476|2478|2475|2481|2478|2475|2474|4916
1603094400000|2020-10-19 08:00:00|2477|2476|2482|2480|2482|2481|2474|2472|9991
1603094700000|2020-10-19 08:05:00|2481|2481|2484|2481|2484|2481|2479|2477|6410
1603095000000|2020-10-19 08:10:00|2485|2482|2483|2481|2488|2486|2483|2481|5561
1603095300000|2020-10-19 08:15:00|2484|2482|2485|2482|2485|2484|2481|2479|5573
1603095600000|2020-10-19 08:20:00|2486|2483|2487|2485|2491|2489|2485|2482|11087
1603095900000|2020-10-19 08:25:00|2488|2486|2488|2486|2489|2488|2483|2481|5908
1603096200000|2020-10-19 08:30:00|2487|2487|2490|2487|2490|2488|2487|2485|1912
1603096500000|2020-10-19 08:35:00|2489|2486|2478|2476|2489|2486|2475|2474|10849
1603096800000|2020-10-19 08:40:00|2477|2475|2479|2477|2479|2478|2475|2474|2363
1603097100000|2020-10-19 08:45:00|2480|2478|2489|2487|2489|2487|2480|2477|23187
1603097400000|2020-10-19 08:50:00|2490|2488|2486|2484|2490|2488|2484|2482|6625
1603097700000|2020-10-19 08:55:00|2485|2483|2487|2485|2487|2485|2483|2482|4223
1603098000000|2020-10-19 09:00:00|2486|2486|2487|2485|2489|2486|2484|2483|3850
1603098300000|2020-10-19 09:05:00|2486|2486|2487|2486|2490|2489|2485|2484|3683
1603098600000|2020-10-19 09:10:00|2486|2485|2493|2491|2493|2491|2486|2484|8079
1603098900000|2020-10-19 09:15:00|2492|2490|2500|2498|2501|2499|2491|2490|14954
1603099200000|2020-10-19 09:20:00|2501|2499|2502|2499|2503|2502|2496|2495|35074
1603099500000|2020-10-19 09:25:00|2500|2500|2492|2490|2501|2500|2492|2490|15448
1603099800000|2020-10-19 09:30:00|2491|2491|2489|2488|2493|2492|2489|2487|15713
1603100100000|2020-10-19 09:35:00|2488|2487|2490|2488|2490|2488|2486|2485|4914
1603100400000|2020-10-19 09:40:00|2491|2489|2491|2489|2493|2491|2489|2488|3967
1603100700000|2020-10-19 09:45:00|2490|2490|2489|2488|2491|2490|2489|2488|415
1603101000000|2020-10-19 09:50:00|2488|2487|2487|2484|2488|2487|2484|2483|3779
1603101300000|2020-10-19 09:55:00|2486|2485|2488|2486|2489|2487|2486|2484|1301
1603101600000|2020-10-19 10:00:00|2487|2487|2488|2487|2488|2487|2486|2484|1152
1603101900000|2020-10-19 10:05:00|2489|2488|2488|2486|2491|2489|2487|2486|8238
1603102200000|2020-10-19 10:10:00|2487|2487|2484|2483|2488|2487|2484|2483|847
1603102500000|2020-10-19 10:15:00|2483|2482|2482|2481|2483|2482|2482|2481|353
1603102800000|2020-10-19 10:20:00|2481|2480|2478|2476|2481|2480|2477|2475|2093
1603103100000|2020-10-19 10:25:00|2479|2477|2478|2476|2479|2478|2476|2475|2087
1603103400000|2020-10-19 10:30:00|2477|2475|2478|2476|2479|2477|2475|2474|2640
1603103700000|2020-10-19 10:35:00|2479|2477|2479|2477|2479|2478|2478|2476|531
1603104000000|2020-10-19 10:40:00|2480|2478|2479|2477|2482|2481|2479|2477|3187
1603104300000|2020-10-19 10:45:00|2478|2476|2472|2470|2479|2477|2472|2470|2764
1603104600000|2020-10-19 10:50:00|2471|2469|2472|2470|2473|2472|2469|2467|5813
1603104900000|2020-10-19 10:55:00|2473|2471|2478|2476|2478|2476|2471|2470|5974
1603105200000|2020-10-19 11:00:00|2477|2475|2478|2476|2478|2476|2474|2472|3992
1603105500000|2020-10-19 11:05:00|2477|2475|2480|2479|2480|2479|2476|2474|4641
1603105800000|2020-10-19 11:10:00|2479|2478|2477|2476|2479|2478|2476|2474|1426
1603106100000|2020-10-19 11:15:00|2476|2475|2474|2472|2478|2476|2474|2472|5783
1603106400000|2020-10-19 11:20:00|2473|2471|2478|2476|2478|2476|2472|2471|2336
1603106700000|2020-10-19 11:25:00|2479|2477|2478|2476|2479|2478|2478|2476|680
1603107000000|2020-10-19 11:30:00|2477|2475|2479|2477|2479|2477|2476|2475|2019
1603107300000|2020-10-19 11:35:00|2478|2478|2479|2477|2479|2478|2476|2475|2235
1603107600000|2020-10-19 11:40:00|2478|2476|2479|2477|2479|2477|2477|2475|2441
1603107900000|2020-10-19 11:45:00|2478|2476|2478|2475|2480|2478|2477|2475|22514
1603108200000|2020-10-19 11:50:00|2477|2474|2478|2476|2478|2476|2475|2474|1941
1603108500000|2020-10-19 11:55:00|2477|2475|2476|2474|2478|2475|2476|2474|2725
1603108800000|2020-10-19 12:00:00|2475|2475|2474|2473|2476|2475|2474|2473|4298
1603109100000|2020-10-19 12:05:00|2473|2472|2480|2478|2480|2478|2472|2471|3561
1603109400000|2020-10-19 12:10:00|2479|2479|2481|2480|2483|2481|2479|2478|5104
1603109700000|2020-10-19 12:15:00|2480|2479|2483|2480|2483|2481|2479|2478|2238
1603110000000|2020-10-19 12:20:00|2482|2479|2481|2479|2482|2480|2480|2479|1319
1603110300000|2020-10-19 12:25:00|2480|2480|2480|2478|2481|2480|2478|2477|5085
1603110600000|2020-10-19 12:30:00|2479|2477|2471|2469|2479|2477|2471|2469|2086
1603110900000|2020-10-19 12:35:00|2472|2470|2479|2477|2480|2477|2470|2469|13767
1603111200000|2020-10-19 12:40:00|2478|2478|2473|2472|2479|2478|2473|2472|3869
1603111500000|2020-10-19 12:45:00|2472|2471|2475|2473|2476|2474|2470|2468|2190
1603111800000|2020-10-19 12:50:00|2474|2472|2475|2474|2476|2474|2472|2471|5434
1603112100000|2020-10-19 12:55:00|2474|2473|2471|2469|2474|2473|2470|2469|3152
1603112400000|2020-10-19 13:00:00|2472|2470|2469|2467|2472|2471|2467|2466|12060
1603112700000|2020-10-19 13:05:00|2470|2468|2470|2469|2472|2470|2469|2467|4251
1603113000000|2020-10-19 13:10:00|2469|2468|2468|2467|2469|2468|2466|2465|3776
1603113300000|2020-10-19 13:15:00|2469|2468|2470|2469|2472|2471|2468|2467|2656
1603113600000|2020-10-19 13:20:00|2469|2468|2470|2468|2471|2470|2468|2467|4941
1603113900000|2020-10-19 13:25:00|2471|2469|2472|2471|2472|2471|2470|2469|4543
1603114200000|2020-10-19 13:30:00|2473|2472|2468|2466|2473|2472|2468|2466|11912
1603114500000|2020-10-19 13:35:00|2467|2467|2467|2466|2471|2469|2464|2463|12374
1603114800000|2020-10-19 13:40:00|2468|2467|2473|2471|2474|2473|2468|2467|7319
1603115100000|2020-10-19 13:45:00|2474|2472|2474|2473|2475|2474|2471|2470|7732
1603115400000|2020-10-19 13:50:00|2475|2474|2472|2470|2476|2475|2471|2470|19247
1603115700000|2020-10-19 13:55:00|2471|2471|2472|2471|2473|2472|2469|2468|6749
1603116000000|2020-10-19 14:00:00|2471|2470|2478|2476|2478|2477|2470|2469|7294
1603116300000|2020-10-19 14:05:00|2479|2477|2475|2474|2481|2479|2475|2474|7717
1603116600000|2020-10-19 14:10:00|2474|2473|2475|2474|2476|2475|2472|2471|12073
1603116900000|2020-10-19 14:15:00|2474|2473|2477|2476|2479|2478|2473|2472|6702
1603117200000|2020-10-19 14:20:00|2476|2475|2474|2472|2477|2476|2472|2470|9778
1603117500000|2020-10-19 14:25:00|2473|2473|2481|2480|2481|2480|2473|2472|8289
1603117800000|2020-10-19 14:30:00|2480|2479|2473|2472|2480|2479|2473|2472|13530
1603118100000|2020-10-19 14:35:00|2472|2471|2471|2470|2474|2473|2468|2467|12795
1603118400000|2020-10-19 14:40:00|2472|2471|2469|2468|2473|2472|2469|2468|28719
1603118700000|2020-10-19 14:45:00|2468|2467|2463|2462|2470|2469|2463|2462|17237
1603119000000|2020-10-19 14:50:00|2462|2461|2455|2454|2464|2463|2455|2454|19009
1603119300000|2020-10-19 14:55:00|2454|2453|2458|2456|2459|2458|2453|2452|12553
1603119600000|2020-10-19 15:00:00|2457|2457|2459|2458|2462|2460|2457|2456|12494
1603119900000|2020-10-19 15:05:00|2458|2457|2454|2453|2458|2457|2452|2451|13072
1603120200000|2020-10-19 15:10:00|2455|2454|2454|2452|2455|2454|2451|2450|10411
1603120500000|2020-10-19 15:15:00|2453|2451|2457|2456|2458|2457|2452|2451|16180
1603120800000|2020-10-19 15:20:00|2456|2455|2452|2451|2456|2455|2451|2450|13858
1603121100000|2020-10-19 15:25:00|2451|2450|2456|2453|2456|2455|2450|2449|38122
1603177200000|2020-10-20 07:00:00|2492|2464|2482|2478|2492|2481|2482|2464|2346
1603177500000|2020-10-20 07:05:00|2481|2477|2504|2498|2514|2511|2481|2477|9779
1603177800000|2020-10-20 07:10:00|2503|2499|2497|2493|2511|2506|2496|2492|7530
1603178100000|2020-10-20 07:15:00|2496|2494|2493|2490|2499|2495|2486|2483|6452
1603178400000|2020-10-20 07:20:00|2494|2491|2490|2488|2495|2491|2486|2484|3616
1603178700000|2020-10-20 07:25:00|2489|2489|2490|2488|2494|2491|2487|2485|10372
1603179000000|2020-10-20 07:30:00|2491|2489|2485|2482|2492|2490|2485|2481|12769
1603179300000|2020-10-20 07:35:00|2486|2481|2483|2481|2488|2485|2482|2480|4245
1603179600000|2020-10-20 07:40:00|2484|2482|2487|2486|2493|2490|2484|2482|11729
1603179900000|2020-10-20 07:45:00|2488|2485|2490|2487|2491|2489|2485|2483|18789
1603180200000|2020-10-20 07:50:00|2489|2486|2482|2481|2489|2486|2482|2480|3290
1603180500000|2020-10-20 07:55:00|2481|2480|2481|2478|2482|2481|2476|2474|4721
1603180800000|2020-10-20 08:00:00|2480|2477|2477|2475|2482|2480|2476|2474|6027
1603181100000|2020-10-20 08:05:00|2476|2474|2483|2480|2487|2485|2475|2474|9069
1603181400000|2020-10-20 08:10:00|2482|2479|2484|2482|2487|2485|2482|2479|2264
1603181700000|2020-10-20 08:15:00|2483|2481|2484|2481|2484|2482|2482|2480|1609
1603182000000|2020-10-20 08:20:00|2483|2480|2485|2483|2486|2485|2479|2478|28110
1603182300000|2020-10-20 08:25:00|2486|2484|2488|2486|2488|2486|2483|2481|8157
1603182600000|2020-10-20 08:30:00|2487|2487|2490|2488|2491|2490|2487|2486|11385
1603182900000|2020-10-20 08:35:00|2489|2487|2488|2487|2491|2489|2487|2486|5814
1603183200000|2020-10-20 08:40:00|2487|2486|2489|2486|2491|2489|2487|2485|7328
1603183500000|2020-10-20 08:45:00|2488|2487|2489|2486|2489|2487|2485|2484|17505
1603183800000|2020-10-20 08:50:00|2490|2487|2489|2488|2491|2489|2489|2487|2732
1603184100000|2020-10-20 08:55:00|2490|2489|2490|2488|2491|2490|2488|2486|14316
1603184400000|2020-10-20 09:00:00|2489|2489|2490|2488|2491|2490|2488|2487|9533
1603184700000|2020-10-20 09:05:00|2489|2489|2489|2488|2490|2489|2489|2487|2744
1603185000000|2020-10-20 09:10:00|2490|2487|2489|2487|2490|2488|2488|2487|3922
1603185300000|2020-10-20 09:15:00|2490|2488|2490|2488|2491|2490|2486|2484|23818
1603185600000|2020-10-20 09:20:00|2489|2487|2488|2486|2489|2488|2486|2485|2880
1603185900000|2020-10-20 09:25:00|2487|2487|2488|2487|2489|2487|2487|2486|3278
1603186200000|2020-10-20 09:30:00|2489|2488|2495|2492|2495|2492|2488|2487|2643
1603186500000|2020-10-20 09:35:00|2494|2491|2491|2489|2494|2492|2490|2489|6751
1603186800000|2020-10-20 09:40:00|2492|2490|2497|2496|2498|2496|2491|2490|3109
1603187100000|2020-10-20 09:45:00|2496|2495|2495|2494|2497|2495|2494|2492|8769
1603187400000|2020-10-20 09:50:00|2496|2495|2495|2494|2497|2496|2493|2491|4380
1603187700000|2020-10-20 09:55:00|2496|2495|2498|2496|2498|2496|2496|2495|2561
1603188000000|2020-10-20 10:00:00|2497|2497|2490|2488|2498|2497|2490|2487|7391
1603188300000|2020-10-20 10:05:00|2491|2489|2493|2491|2493|2492|2490|2488|2078
1603188600000|2020-10-20 10:10:00|2492|2490|2490|2488|2493|2492|2488|2487|9897
1603188900000|2020-10-20 10:15:00|2489|2487|2490|2488|2490|2488|2488|2487|950
1603189200000|2020-10-20 10:20:00|2489|2489|2495|2493|2495|2494|2489|2488|6797
1603189500000|2020-10-20 10:25:00|2494|2492|2493|2491|2495|2493|2492|2490|6796
1603189800000|2020-10-20 10:30:00|2492|2490|2485|2483|2493|2490|2484|2483|6112
1603190100000|2020-10-20 10:35:00|2484|2482|2482|2481|2486|2483|2482|2480|4917
1603190400000|2020-10-20 10:40:00|2483|2482|2482|2480|2483|2482|2481|2480|3321
1603190700000|2020-10-20 10:45:00|2481|2481|2480|2478|2481|2481|2479|2478|5245
1603191000000|2020-10-20 10:50:00|2479|2479|2480|2478|2480|2479|2479|2478|1157
1603191300000|2020-10-20 10:55:00|2481|2479|2476|2474|2481|2480|2474|2473|12350
1603191600000|2020-10-20 11:00:00|2477|2475|2477|2476|2479|2478|2476|2475|4247
1603191900000|2020-10-20 11:05:00|2478|2477|2477|2475|2479|2478|2477|2475|7299
1603192200000|2020-10-20 11:10:00|2476|2476|2478|2476|2478|2477|2475|2473|3907
1603192500000|2020-10-20 11:15:00|2479|2477|2481|2479|2481|2480|2477|2476|5053
1603192800000|2020-10-20 11:20:00|2480|2480|2476|2474|2480|2480|2476|2473|9407
1603193100000|2020-10-20 11:25:00|2475|2473|2475|2474|2475|2474|2472|2471|1698
1603193400000|2020-10-20 11:30:00|2474|2473|2471|2470|2475|2473|2471|2470|3965
1603193700000|2020-10-20 11:35:00|2472|2471|2470|2469|2472|2471|2469|2467|13831
1603194000000|2020-10-20 11:40:00|2471|2470|2477|2475|2477|2475|2471|2470|7022
1603194300000|2020-10-20 11:45:00|2476|2474|2475|2474|2478|2477|2474|2473|6701
1603194600000|2020-10-20 11:50:00|2476|2475|2475|2474|2477|2476|2475|2474|7909
1603194900000|2020-10-20 11:55:00|2476|2475|2480|2479|2482|2480|2476|2474|3478
1603195200000|2020-10-20 12:00:00|2479|2478|2478|2477|2480|2479|2478|2477|5021
1603195500000|2020-10-20 12:05:00|2479|2478|2480|2478|2480|2479|2478|2477|4439
1603195800000|2020-10-20 12:10:00|2479|2479|2482|2481|2483|2482|2479|2479|5735
1603196100000|2020-10-20 12:15:00|2481|2480|2478|2477|2482|2481|2478|2477|4760
1603196400000|2020-10-20 12:20:00|2477|2476|2478|2477|2479|2478|2476|2475|7041
1603196700000|2020-10-20 12:25:00|2477|2476|2479|2477|2479|2478|2477|2476|4677
1603197000000|2020-10-20 12:30:00|2478|2478|2479|2477|2480|2479|2477|2476|6738
1603197300000|2020-10-20 12:35:00|2478|2478|2480|2479|2480|2479|2478|2477|2835
1603197600000|2020-10-20 12:40:00|2479|2478|2477|2476|2480|2479|2477|2476|2492
1603197900000|2020-10-20 12:45:00|2476|2475|2476|2475|2479|2477|2476|2475|3168
1603198200000|2020-10-20 12:50:00|2475|2474|2478|2476|2479|2477|2474|2473|26511
1603198500000|2020-10-20 12:55:00|2477|2477|2479|2478|2480|2479|2477|2476|8951
1603198800000|2020-10-20 13:00:00|2478|2477|2480|2479|2481|2480|2478|2477|6798
1603199100000|2020-10-20 13:05:00|2479|2478|2486|2485|2486|2485|2478|2477|6953
1603199400000|2020-10-20 13:10:00|2485|2484|2489|2488|2489|2488|2485|2484|5539
1603199700000|2020-10-20 13:15:00|2490|2489|2494|2492|2494|2493|2490|2488|8148
1603200000000|2020-10-20 13:20:00|2493|2493|2491|2490|2495|2494|2490|2489|13702
1603200300000|2020-10-20 13:25:00|2490|2489|2491|2489|2491|2490|2487|2485|6866
1603200600000|2020-10-20 13:30:00|2490|2488|2483|2481|2491|2489|2481|2480|9820
1603200900000|2020-10-20 13:35:00|2482|2482|2482|2480|2483|2482|2477|2476|8446
1603201200000|2020-10-20 13:40:00|2483|2481|2485|2483|2485|2483|2481|2480|5771
1603201500000|2020-10-20 13:45:00|2486|2484|2482|2481|2487|2485|2481|2480|6789
1603201800000|2020-10-20 13:50:00|2483|2482|2480|2479|2483|2482|2480|2478|13010
1603202100000|2020-10-20 13:55:00|2479|2478|2485|2484|2486|2485|2477|2476|11115
1603202400000|2020-10-20 14:00:00|2484|2483|2477|2476|2484|2483|2476|2475|17403
1603202700000|2020-10-20 14:05:00|2478|2477|2475|2474|2480|2478|2474|2473|10615
1603203000000|2020-10-20 14:10:00|2476|2473|2478|2477|2480|2478|2476|2473|8080
1603203300000|2020-10-20 14:15:00|2477|2476|2474|2473|2479|2477|2473|2472|10333
1603203600000|2020-10-20 14:20:00|2473|2472|2479|2478|2479|2478|2473|2472|5529
1603203900000|2020-10-20 14:25:00|2480|2479|2481|2479|2483|2481|2478|2476|14027
1603204200000|2020-10-20 14:30:00|2480|2478|2480|2479|2484|2483|2479|2478|7378
1603204500000|2020-10-20 14:35:00|2479|2478|2481|2480|2481|2480|2479|2477|3675
1603204800000|2020-10-20 14:40:00|2482|2481|2477|2476|2482|2481|2477|2476|13409
1603205100000|2020-10-20 14:45:00|2478|2477|2465|2464|2480|2478|2465|2464|13758
1603205400000|2020-10-20 14:50:00|2464|2463|2463|2462|2466|2465|2463|2461|7465
1603205700000|2020-10-20 14:55:00|2462|2461|2463|2461|2464|2463|2458|2457|16336
1603206000000|2020-10-20 15:00:00|2462|2460|2459|2457|2464|2463|2456|2454|12573
1603206300000|2020-10-20 15:05:00|2458|2456|2453|2452|2458|2457|2453|2452|8319
1603206600000|2020-10-20 15:10:00|2454|2453|2453|2451|2457|2456|2451|2450|15249
1603206900000|2020-10-20 15:15:00|2454|2452|2456|2455|2457|2456|2453|2452|9564
1603207200000|2020-10-20 15:20:00|2455|2454|2454|2452|2457|2456|2453|2452|17258
1603207500000|2020-10-20 15:25:00|2453|2453|2453|2451|2453|2453|2450|2449|30217
1603263600000|2020-10-21 07:00:00|2464|2456|2456|2449|2467|2457|2444|2440|7045
1603263900000|2020-10-21 07:05:00|2457|2448|2423|2419|2457|2449|2422|2419|12412
1603264200000|2020-10-21 07:10:00|2422|2418|2427|2422|2432|2429|2413|2411|23261
1603264500000|2020-10-21 07:15:00|2426|2423|2411|2407|2427|2424|2404|2401|13721
1603264800000|2020-10-21 07:20:00|2410|2406|2413|2409|2414|2412|2403|2401|15573
1603265100000|2020-10-21 07:25:00|2412|2410|2424|2422|2425|2422|2411|2409|7796
1603265400000|2020-10-21 07:30:00|2425|2423|2421|2419|2426|2423|2420|2416|4566
1603265700000|2020-10-21 07:35:00|2420|2418|2418|2416|2421|2418|2417|2414|2738
1603266000000|2020-10-21 07:40:00|2417|2415|2424|2422|2425|2422|2416|2414|5363
1603266300000|2020-10-21 07:45:00|2422|2421|2430|2427|2430|2427|2418|2415|15637
1603266600000|2020-10-21 07:50:00|2429|2428|2431|2429|2436|2434|2428|2427|13713
1603266900000|2020-10-21 07:55:00|2430|2428|2429|2427|2430|2428|2427|2425|2804
1603267200000|2020-10-21 08:00:00|2428|2426|2423|2422|2430|2429|2421|2419|13623
1603267500000|2020-10-21 08:05:00|2424|2423|2419|2416|2425|2424|2414|2412|11003
1603267800000|2020-10-21 08:10:00|2420|2417|2419|2416|2421|2420|2416|2414|9158
1603268100000|2020-10-21 08:15:00|2418|2418|2415|2413|2418|2418|2412|2410|11179
1603268400000|2020-10-21 08:20:00|2416|2414|2411|2408|2416|2415|2409|2407|11105
1603268700000|2020-10-21 08:25:00|2410|2409|2409|2407|2410|2409|2407|2404|5129
1603269000000|2020-10-21 08:30:00|2410|2408|2409|2407|2410|2408|2404|2401|5422
1603269300000|2020-10-21 08:35:00|2408|2406|2411|2409|2411|2410|2407|2405|4599
1603269600000|2020-10-21 08:40:00|2412|2408|2407|2405|2412|2408|2405|2403|2246
1603269900000|2020-10-21 08:45:00|2406|2404|2410|2408|2410|2408|2403|2400|2976
1603270200000|2020-10-21 08:50:00|2409|2409|2411|2409|2413|2411|2409|2409|1325
1603270500000|2020-10-21 08:55:00|2410|2410|2409|2407|2411|2410|2408|2407|2220
1603270800000|2020-10-21 09:00:00|2408|2406|2410|2407|2410|2407|2405|2404|7579
1603271100000|2020-10-21 09:05:00|2409|2408|2404|2402|2409|2408|2404|2402|3950
1603271400000|2020-10-21 09:10:00|2405|2403|2412|2409|2412|2410|2405|2403|3913
1603271700000|2020-10-21 09:15:00|2413|2410|2420|2418|2420|2418|2413|2410|2668
1603272000000|2020-10-21 09:20:00|2421|2419|2426|2424|2427|2424|2420|2419|1382
1603272300000|2020-10-21 09:25:00|2427|2425|2430|2428|2430|2429|2425|2424|9601
1603272600000|2020-10-21 09:30:00|2429|2427|2428|2426|2429|2427|2425|2424|7019
1603272900000|2020-10-21 09:35:00|2427|2425|2425|2424|2428|2426|2422|2421|10319
1603273200000|2020-10-21 09:40:00|2426|2425|2423|2421|2426|2425|2421|2420|4236
1603273500000|2020-10-21 09:45:00|2422|2422|2420|2419|2422|2422|2420|2418|2707
1603273800000|2020-10-21 09:50:00|2419|2418|2422|2421|2423|2422|2419|2418|7648
1603274100000|2020-10-21 09:55:00|2421|2420|2424|2423|2425|2424|2420|2419|10320
1603274400000|2020-10-21 10:00:00|2423|2422|2424|2422|2424|2423|2421|2420|7747
1603274700000|2020-10-21 10:05:00|2425|2423|2419|2418|2426|2425|2418|2417|17020
1603275000000|2020-10-21 10:10:00|2418|2417|2415|2414|2419|2418|2414|2413|4800
1603275300000|2020-10-21 10:15:00|2414|2413|2412|2410|2414|2413|2410|2409|8067
1603275600000|2020-10-21 10:20:00|2413|2411|2417|2415|2417|2416|2412|2411|2155
1603275900000|2020-10-21 10:25:00|2416|2414|2414|2413|2416|2415|2414|2412|2733
1603276200000|2020-10-21 10:30:00|2413|2412|2410|2408|2414|2412|2408|2406|6005
1603276500000|2020-10-21 10:35:00|2409|2409|2410|2408|2411|2410|2408|2407|3487
1603276800000|2020-10-21 10:40:00|2409|2407|2414|2412|2414|2413|2407|2406|15342
1603277100000|2020-10-21 10:45:00|2413|2411|2415|2413|2415|2413|2412|2410|2975
1603277400000|2020-10-21 10:50:00|2414|2414|2414|2413|2415|2414|2413|2412|3784
1603277700000|2020-10-21 10:55:00|2415|2414|2417|2415|2417|2416|2414|2413|4663
1603278000000|2020-10-21 11:00:00|2418|2416|2420|2419|2421|2419|2418|2416|7518
1603278300000|2020-10-21 11:05:00|2421|2420|2427|2425|2428|2426|2421|2420|4138
1603278600000|2020-10-21 11:10:00|2428|2426|2420|2419|2429|2427|2420|2419|3149
1603278900000|2020-10-21 11:15:00|2419|2418|2415|2414|2420|2419|2415|2414|5720
1603279200000|2020-10-21 11:20:00|2416|2415|2420|2418|2420|2419|2416|2415|5215
1603279500000|2020-10-21 11:25:00|2419|2417|2421|2419|2422|2421|2418|2417|3480
1603279800000|2020-10-21 11:30:00|2422|2420|2419|2418|2422|2421|2418|2417|3708
1603280100000|2020-10-21 11:35:00|2420|2419|2421|2419|2422|2420|2419|2418|1823
1603280400000|2020-10-21 11:40:00|2422|2420|2435|2433|2436|2434|2422|2420|6590
1603280700000|2020-10-21 11:45:00|2436|2434|2443|2441|2444|2441|2433|2431|6050
1603281000000|2020-10-21 11:50:00|2442|2442|2444|2442|2444|2443|2442|2440|5835
1603281300000|2020-10-21 11:55:00|2445|2443|2444|2443|2448|2447|2444|2442|8458
1603281600000|2020-10-21 12:00:00|2443|2442|2445|2443|2445|2443|2441|2440|3273
1603281900000|2020-10-21 12:05:00|2444|2442|2445|2443|2445|2444|2440|2438|2453
1603282200000|2020-10-21 12:10:00|2446|2445|2441|2439|2446|2445|2436|2433|9442
1603282500000|2020-10-21 12:15:00|2442|2440|2447|2445|2447|2445|2442|2440|3530
1603282800000|2020-10-21 12:20:00|2446|2444|2445|2443|2448|2446|2444|2443|4219
1603283100000|2020-10-21 12:25:00|2447|2444|2449|2448|2450|2449|2446|2444|1306
1603283400000|2020-10-21 12:30:00|2448|2447|2450|2448|2451|2450|2447|2446|3888
1603283700000|2020-10-21 12:35:00|2451|2449|2449|2448|2454|2452|2447|2446|5070
1603284000000|2020-10-21 12:40:00|2448|2447|2448|2447|2450|2448|2446|2444|2464
1603284300000|2020-10-21 12:45:00|2449|2448|2451|2450|2452|2451|2448|2446|3590
1603284600000|2020-10-21 12:50:00|2450|2449|2453|2452|2453|2452|2449|2448|5992
1603284900000|2020-10-21 12:55:00|2454|2453|2457|2456|2458|2457|2454|2452|3986
1603285200000|2020-10-21 13:00:00|2458|2455|2447|2446|2458|2456|2447|2446|9442
1603285500000|2020-10-21 13:05:00|2448|2447|2451|2450|2452|2451|2448|2446|4386
1603285800000|2020-10-21 13:10:00|2452|2451|2451|2450|2453|2452|2451|2449|3752
1603286100000|2020-10-21 13:15:00|2452|2451|2448|2447|2453|2452|2448|2447|13022
1603286400000|2020-10-21 13:20:00|2449|2448|2443|2442|2450|2449|2443|2442|6234
1603286700000|2020-10-21 13:25:00|2442|2441|2444|2442|2446|2444|2442|2441|11618
1603287000000|2020-10-21 13:30:00|2445|2443|2453|2451|2453|2451|2442|2441|6849
1603287300000|2020-10-21 13:35:00|2454|2452|2465|2464|2466|2465|2454|2452|15686
1603287600000|2020-10-21 13:40:00|2466|2465|2453|2451|2466|2465|2453|2451|13041
1603287900000|2020-10-21 13:45:00|2454|2452|2458|2457|2459|2457|2453|2451|7399
1603288200000|2020-10-21 13:50:00|2459|2458|2455|2454|2460|2459|2454|2453|7843
1603288500000|2020-10-21 13:55:00|2454|2453|2449|2448|2454|2453|2448|2447|12765
1603288800000|2020-10-21 14:00:00|2448|2447|2443|2441|2450|2449|2443|2441|12569
1603289100000|2020-10-21 14:05:00|2442|2442|2439|2438|2445|2444|2438|2437|14245
1603289400000|2020-10-21 14:10:00|2438|2437|2433|2432|2439|2438|2430|2429|9656
1603289700000|2020-10-21 14:15:00|2434|2433|2438|2437|2442|2441|2433|2431|11488
1603290000000|2020-10-21 14:20:00|2439|2438|2439|2438|2443|2441|2436|2435|9263
1603290300000|2020-10-21 14:25:00|2440|2437|2436|2435|2444|2443|2436|2435|14296
1603290600000|2020-10-21 14:30:00|2437|2436|2435|2433|2438|2436|2430|2428|9346
1603290900000|2020-10-21 14:35:00|2434|2432|2436|2434|2438|2437|2432|2431|13804
1603291200000|2020-10-21 14:40:00|2435|2435|2437|2436|2440|2439|2435|2434|12038
1603291500000|2020-10-21 14:45:00|2436|2435|2433|2431|2439|2437|2431|2430|16815
1603291800000|2020-10-21 14:50:00|2432|2432|2431|2430|2435|2433|2427|2426|22150
1603292100000|2020-10-21 14:55:00|2430|2429|2423|2422|2430|2429|2421|2420|9065
1603292400000|2020-10-21 15:00:00|2422|2421|2426|2425|2428|2427|2421|2420|9412
1603292700000|2020-10-21 15:05:00|2425|2424|2422|2420|2426|2424|2418|2416|14545
1603293000000|2020-10-21 15:10:00|2421|2419|2420|2418|2421|2420|2419|2418|33125
1603293300000|2020-10-21 15:15:00|2419|2419|2421|2420|2424|2422|2415|2414|14275
1603293600000|2020-10-21 15:20:00|2420|2419|2422|2420|2424|2422|2419|2417|26764
1603293900000|2020-10-21 15:25:00|2421|2421|2419|2418|2424|2422|2418|2417|18739
1603350000000|2020-10-22 07:00:00|2431|2404|2388|2381|2431|2408|2386|2380|12024
1603350300000|2020-10-22 07:05:00|2387|2380|2392|2386|2393|2388|2372|2368|14125
1603350600000|2020-10-22 07:10:00|2391|2384|2375|2372|2391|2386|2370|2369|19980
1603350900000|2020-10-22 07:15:00|2376|2373|2375|2372|2386|2384|2373|2370|10344
1603351200000|2020-10-22 07:20:00|2376|2373|2389|2385|2392|2389|2376|2373|7796
1603351500000|2020-10-22 07:25:00|2390|2386|2388|2385|2393|2391|2380|2378|15857
1603351800000|2020-10-22 07:30:00|2387|2384|2379|2376|2387|2385|2378|2376|9589
1603352100000|2020-10-22 07:35:00|2378|2377|2376|2374|2379|2378|2373|2371|3880
1603352400000|2020-10-22 07:40:00|2377|2375|2380|2376|2382|2379|2376|2374|6561
1603352700000|2020-10-22 07:45:00|2379|2375|2377|2375|2380|2376|2373|2371|5963
1603353000000|2020-10-22 07:50:00|2378|2376|2376|2373|2381|2378|2374|2372|6379
1603353300000|2020-10-22 07:55:00|2375|2372|2372|2369|2376|2373|2370|2367|7603
1603353600000|2020-10-22 08:00:00|2371|2370|2371|2368|2374|2373|2369|2367|3802
1603353900000|2020-10-22 08:05:00|2370|2369|2374|2372|2374|2373|2370|2369|3039
1603354200000|2020-10-22 08:10:00|2375|2373|2380|2378|2381|2379|2375|2373|3787
1603354500000|2020-10-22 08:15:00|2381|2377|2383|2381|2384|2383|2379|2377|3491
1603354800000|2020-10-22 08:20:00|2382|2382|2382|2381|2383|2382|2377|2376|4794
1603355100000|2020-10-22 08:25:00|2383|2382|2384|2382|2385|2383|2381|2380|5048
1603355400000|2020-10-22 08:30:00|2383|2381|2380|2379|2384|2382|2380|2378|2281
1603355700000|2020-10-22 08:35:00|2381|2380|2386|2384|2386|2384|2381|2379|1171
1603356000000|2020-10-22 08:40:00|2385|2383|2375|2373|2385|2383|2375|2373|7359
1603356300000|2020-10-22 08:45:00|2376|2374|2376|2374|2382|2381|2375|2374|8619
1603356600000|2020-10-22 08:50:00|2377|2375|2377|2375|2382|2381|2377|2375|8059
1603356900000|2020-10-22 08:55:00|2376|2376|2379|2377|2379|2377|2374|2373|5687
1603357200000|2020-10-22 09:00:00|2378|2378|2379|2378|2381|2379|2378|2377|5727
1603357500000|2020-10-22 09:05:00|2378|2377|2379|2378|2380|2379|2378|2377|3485
1603357800000|2020-10-22 09:10:00|2380|2377|2379|2377|2380|2379|2376|2374|5382
1603358100000|2020-10-22 09:15:00|2378|2378|2378|2376|2379|2378|2376|2373|8006
1603358400000|2020-10-22 09:20:00|2377|2375|2375|2373|2379|2378|2374|2373|4589
1603358700000|2020-10-22 09:25:00|2374|2372|2375|2373|2376|2374|2373|2372|4615
1603359000000|2020-10-22 09:30:00|2376|2374|2373|2371|2376|2374|2371|2369|3938
1603359300000|2020-10-22 09:35:00|2372|2372|2372|2370|2374|2373|2372|2370|1564
1603359600000|2020-10-22 09:40:00|2373|2371|2372|2371|2375|2374|2371|2370|4196
1603359900000|2020-10-22 09:45:00|2373|2372|2370|2368|2373|2372|2370|2368|3387
1603360200000|2020-10-22 09:50:00|2371|2369|2368|2366|2371|2369|2366|2365|5705
1603360500000|2020-10-22 09:55:00|2369|2367|2367|2366|2370|2369|2367|2366|3859
1603360800000|2020-10-22 10:00:00|2368|2367|2369|2367|2369|2367|2367|2366|2395
1603361100000|2020-10-22 10:05:00|2370|2368|2364|2362|2370|2369|2363|2362|4463
1603361400000|2020-10-22 10:10:00|2363|2363|2366|2364|2368|2367|2363|2362|4217
1603361700000|2020-10-22 10:15:00|2365|2363|2369|2367|2369|2367|2364|2363|2295
1603362000000|2020-10-22 10:20:00|2370|2368|2369|2368|2371|2370|2368|2367|29396
1603362300000|2020-10-22 10:25:00|2370|2367|2369|2367|2370|2369|2368|2367|1577
1603362600000|2020-10-22 10:30:00|2368|2368|2369|2368|2370|2368|2367|2366|14225
1603362900000|2020-10-22 10:35:00|2370|2369|2370|2368|2371|2369|2368|2367|3107
1603363200000|2020-10-22 10:40:00|2369|2369|2372|2369|2373|2371|2369|2368|2574
1603363500000|2020-10-22 10:45:00|2371|2370|2370|2368|2372|2370|2370|2368|3207
1603363800000|2020-10-22 10:50:00|2369|2369|2369|2367|2370|2369|2369|2367|3313
1603364100000|2020-10-22 10:55:00|2370|2368|2373|2371|2374|2372|2369|2367|3632
1603364400000|2020-10-22 11:00:00|2374|2372|2378|2376|2379|2377|2374|2372|3309
1603364700000|2020-10-22 11:05:00|2377|2375|2378|2377|2378|2377|2375|2374|6340
1603365000000|2020-10-22 11:10:00|2377|2376|2379|2378|2379|2378|2376|2375|4266
1603365300000|2020-10-22 11:15:00|2380|2379|2380|2379|2381|2379|2380|2378|1023
1603365600000|2020-10-22 11:20:00|2381|2380|2382|2380|2383|2381|2380|2379|5986
1603365900000|2020-10-22 11:25:00|2381|2379|2384|2382|2385|2384|2380|2379|3414
1603366200000|2020-10-22 11:30:00|2385|2383|2384|2383|2386|2384|2384|2383|21311
1603366500000|2020-10-22 11:35:00|2383|2382|2385|2384|2385|2384|2383|2382|3110
1603366800000|2020-10-22 11:40:00|2384|2383|2380|2379|2386|2384|2380|2379|11880
1603367100000|2020-10-22 11:45:00|2379|2378|2377|2375|2380|2379|2376|2375|3422
1603367400000|2020-10-22 11:50:00|2378|2376|2378|2376|2378|2377|2377|2375|2788
1603367700000|2020-10-22 11:55:00|2377|2375|2377|2376|2377|2376|2376|2375|1404
1603368000000|2020-10-22 12:00:00|2378|2377|2380|2378|2380|2378|2376|2375|4033
1603368300000|2020-10-22 12:05:00|2379|2379|2383|2382|2383|2382|2379|2379|3045
1603368600000|2020-10-22 12:10:00|2382|2381|2382|2381|2383|2382|2382|2381|6118
1603368900000|2020-10-22 12:15:00|2381|2380|2384|2382|2384|2383|2380|2379|4431
1603369200000|2020-10-22 12:20:00|2383|2381|2382|2380|2383|2381|2379|2378|9368
1603369500000|2020-10-22 12:25:00|2383|2381|2382|2380|2384|2382|2381|2380|5341
1603369800000|2020-10-22 12:30:00|2383|2381|2377|2375|2383|2382|2377|2375|11107
1603370100000|2020-10-22 12:35:00|2376|2374|2380|2379|2380|2379|2375|2374|4098
1603370400000|2020-10-22 12:40:00|2381|2378|2380|2378|2381|2380|2379|2378|6667
1603370700000|2020-10-22 12:45:00|2379|2377|2377|2375|2379|2377|2376|2374|3691
1603371000000|2020-10-22 12:50:00|2376|2376|2378|2377|2379|2378|2376|2375|3378
1603371300000|2020-10-22 12:55:00|2377|2376|2374|2373|2378|2376|2374|2373|6879
1603371600000|2020-10-22 13:00:00|2375|2374|2376|2375|2376|2375|2374|2373|5256
1603371900000|2020-10-22 13:05:00|2377|2376|2377|2376|2378|2377|2376|2375|7371
1603372200000|2020-10-22 13:10:00|2376|2375|2373|2372|2377|2375|2372|2371|7064
1603372500000|2020-10-22 13:15:00|2374|2373|2375|2374|2376|2374|2374|2372|4311
1603372800000|2020-10-22 13:20:00|2376|2375|2377|2376|2381|2379|2376|2375|9473
1603373100000|2020-10-22 13:25:00|2378|2377|2381|2380|2382|2380|2377|2376|5342
1603373400000|2020-10-22 13:30:00|2382|2381|2381|2380|2385|2384|2381|2380|12821
1603373700000|2020-10-22 13:35:00|2380|2379|2375|2374|2381|2380|2375|2374|4480
1603374000000|2020-10-22 13:40:00|2376|2373|2379|2378|2379|2378|2375|2373|5885
1603374300000|2020-10-22 13:45:00|2380|2379|2380|2379|2381|2380|2378|2377|7029
1603374600000|2020-10-22 13:50:00|2379|2378|2374|2373|2380|2379|2373|2372|7798
1603374900000|2020-10-22 13:55:00|2373|2372|2373|2372|2373|2372|2373|2371|2297
1603375200000|2020-10-22 14:00:00|2374|2373|2372|2370|2377|2375|2372|2370|9133
1603375500000|2020-10-22 14:05:00|2373|2371|2372|2370|2373|2371|2372|2370|2175
1603375800000|2020-10-22 14:10:00|2371|2371|2375|2374|2375|2374|2370|2369|15241
1603376100000|2020-10-22 14:15:00|2374|2373|2376|2374|2376|2375|2374|2373|5051
1603376400000|2020-10-22 14:20:00|2375|2375|2369|2367|2376|2375|2368|2367|8580
1603376700000|2020-10-22 14:25:00|2370|2368|2368|2367|2370|2369|2364|2362|21088
1603377000000|2020-10-22 14:30:00|2369|2368|2348|2346|2369|2368|2348|2346|27211
1603377300000|2020-10-22 14:35:00|2349|2347|2351|2350|2354|2352|2348|2346|17877
1603377600000|2020-10-22 14:40:00|2350|2349|2344|2342|2351|2350|2343|2341|17091
1603377900000|2020-10-22 14:45:00|2343|2343|2345|2343|2346|2345|2343|2342|21469
1603378200000|2020-10-22 14:50:00|2344|2344|2343|2342|2350|2348|2343|2342|10343
1603378500000|2020-10-22 14:55:00|2344|2341|2335|2333|2344|2341|2334|2333|29601
1603378800000|2020-10-22 15:00:00|2334|2334|2335|2334|2339|2337|2333|2332|23850
1603379100000|2020-10-22 15:05:00|2336|2335|2335|2334|2337|2336|2333|2331|18455
1603379400000|2020-10-22 15:10:00|2336|2335|2338|2337|2342|2341|2335|2334|20429
1603379700000|2020-10-22 15:15:00|2337|2336|2337|2336|2337|2336|2333|2331|20644
1603380000000|2020-10-22 15:20:00|2336|2335|2340|2339|2343|2342|2336|2335|17391
1603380300000|2020-10-22 15:25:00|2339|2338|2336|2333|2340|2338|2335|2333|36837
1603436400000|2020-10-23 07:00:00|2334|2328|2336|2332|2336|2332|2323|2313|5978
1603436700000|2020-10-23 07:05:00|2335|2331|2352|2347|2357|2351|2333|2330|10837
1603437000000|2020-10-23 07:10:00|2351|2346|2345|2343|2351|2347|2339|2337|22538
1603437300000|2020-10-23 07:15:00|2344|2341|2349|2345|2351|2348|2342|2338|3890
1603437600000|2020-10-23 07:20:00|2348|2344|2338|2335|2349|2344|2335|2333|17910
1603437900000|2020-10-23 07:25:00|2337|2334|2334|2332|2337|2335|2333|2330|5989
1603438200000|2020-10-23 07:30:00|2335|2333|2334|2332|2340|2338|2334|2332|8624
1603438500000|2020-10-23 07:35:00|2333|2331|2334|2332|2339|2338|2333|2331|8111
1603438800000|2020-10-23 07:40:00|2333|2331|2338|2335|2338|2335|2331|2329|19362
1603439100000|2020-10-23 07:45:00|2339|2336|2335|2333|2341|2337|2335|2333|2007
1603439400000|2020-10-23 07:50:00|2336|2334|2335|2333|2337|2335|2333|2332|6688
1603439700000|2020-10-23 07:55:00|2336|2334|2338|2336|2339|2337|2336|2333|2237
1603440000000|2020-10-23 08:00:00|2339|2337|2335|2332|2340|2339|2334|2332|8994
1603440300000|2020-10-23 08:05:00|2336|2333|2331|2330|2337|2336|2330|2329|16515
1603440600000|2020-10-23 08:10:00|2332|2331|2333|2331|2333|2332|2331|2330|7558
1603440900000|2020-10-23 08:15:00|2334|2332|2328|2325|2334|2333|2327|2325|13138
1603441200000|2020-10-23 08:20:00|2327|2326|2321|2320|2327|2327|2321|2320|4705
1603441500000|2020-10-23 08:25:00|2320|2319|2328|2326|2329|2328|2320|2318|13362
1603441800000|2020-10-23 08:30:00|2327|2325|2324|2323|2330|2328|2324|2323|5564
1603442100000|2020-10-23 08:35:00|2323|2322|2322|2320|2324|2322|2320|2318|9783
1603442400000|2020-10-23 08:40:00|2323|2321|2322|2320|2325|2323|2322|2320|3706
1603442700000|2020-10-23 08:45:00|2321|2321|2322|2320|2324|2323|2321|2320|2690
1603443000000|2020-10-23 08:50:00|2321|2321|2319|2317|2323|2322|2318|2316|11648
1603443300000|2020-10-23 08:55:00|2320|2318|2318|2317|2321|2320|2316|2315|7684
1603443600000|2020-10-23 09:00:00|2319|2318|2319|2317|2322|2320|2318|2316|85851
1603443900000|2020-10-23 09:05:00|2318|2318|2328|2326|2331|2330|2318|2317|25134
1603444200000|2020-10-23 09:10:00|2329|2327|2336|2334|2336|2335|2328|2326|6726
1603444500000|2020-10-23 09:15:00|2335|2333|2333|2331|2336|2335|2332|2330|6433
1603444800000|2020-10-23 09:20:00|2332|2330|2333|2331|2333|2331|2330|2328|997
1603445100000|2020-10-23 09:25:00|2334|2332|2332|2330|2335|2333|2332|2330|3947
1603445400000|2020-10-23 09:30:00|2331|2331|2331|2330|2333|2332|2331|2330|2123
1603445700000|2020-10-23 09:35:00|2330|2329|2337|2335|2337|2335|2330|2329|5125
1603446000000|2020-10-23 09:40:00|2338|2336|2339|2337|2340|2338|2337|2335|1402
1603446300000|2020-10-23 09:45:00|2340|2338|2343|2341|2344|2341|2340|2338|2412
1603446600000|2020-10-23 09:50:00|2344|2342|2344|2343|2345|2343|2343|2342|2751
1603446900000|2020-10-23 09:55:00|2345|2344|2347|2345|2348|2345|2344|2344|3012
1603447200000|2020-10-23 10:00:00|2346|2346|2345|2344|2348|2346|2344|2343|4135
1603447500000|2020-10-23 10:05:00|2344|2343|2347|2346|2347|2346|2340|2339|7142
1603447800000|2020-10-23 10:10:00|2348|2347|2348|2347|2349|2348|2347|2346|3803
1603448100000|2020-10-23 10:15:00|2347|2346|2351|2349|2351|2349|2347|2346|2767
1603448400000|2020-10-23 10:20:00|2350|2350|2361|2359|2361|2359|2350|2349|2862
1603448700000|2020-10-23 10:25:00|2362|2360|2359|2357|2364|2361|2358|2357|6788
1603449000000|2020-10-23 10:30:00|2360|2358|2356|2355|2360|2358|2353|2352|4618
1603449300000|2020-10-23 10:35:00|2357|2356|2360|2359|2361|2359|2355|2354|3148
1603449600000|2020-10-23 10:40:00|2359|2358|2358|2357|2361|2359|2358|2356|2996
1603449900000|2020-10-23 10:45:00|2357|2356|2360|2358|2361|2359|2357|2356|3069
1603450200000|2020-10-23 10:50:00|2359|2357|2359|2358|2359|2358|2356|2355|4753
1603450500000|2020-10-23 10:55:00|2358|2357|2364|2362|2366|2365|2356|2355|10980
1603450800000|2020-10-23 11:00:00|2363|2361|2361|2359|2363|2361|2358|2355|5898
1603451100000|2020-10-23 11:05:00|2360|2358|2357|2356|2361|2360|2356|2355|6920
1603451400000|2020-10-23 11:10:00|2358|2357|2359|2357|2359|2358|2357|2357|3059
1603451700000|2020-10-23 11:15:00|2358|2358|2356|2354|2359|2358|2356|2354|3549
1603452000000|2020-10-23 11:20:00|2355|2353|2357|2356|2357|2356|2354|2353|8107
1603452300000|2020-10-23 11:25:00|2358|2357|2358|2356|2358|2357|2356|2355|2112
1603452600000|2020-10-23 11:30:00|2359|2357|2363|2362|2364|2362|2359|2357|5014
1603452900000|2020-10-23 11:35:00|2364|2363|2362|2361|2364|2363|2361|2360|2081
1603453200000|2020-10-23 11:40:00|2363|2362|2363|2362|2365|2363|2362|2362|1482
1603453500000|2020-10-23 11:45:00|2362|2361|2359|2358|2362|2361|2359|2358|3460
1603453800000|2020-10-23 11:50:00|2358|2357|2359|2358|2360|2359|2358|2357|2348
1603454100000|2020-10-23 11:55:00|2360|2359|2359|2358|2361|2360|2359|2358|3295
1603454400000|2020-10-23 12:00:00|2358|2357|2358|2357|2359|2358|2357|2356|2729
1603454700000|2020-10-23 12:05:00|2357|2356|2356|2355|2357|2356|2356|2355|274
1603455000000|2020-10-23 12:10:00|2355|2354|2356|2355|2358|2357|2353|2351|6105
1603455300000|2020-10-23 12:15:00|2355|2354|2351|2349|2355|2354|2350|2349|2323
1603455600000|2020-10-23 12:20:00|2350|2348|2348|2346|2351|2348|2347|2346|2441
1603455900000|2020-10-23 12:25:00|2347|2345|2344|2343|2347|2346|2344|2343|5238
1603456200000|2020-10-23 12:30:00|2345|2344|2347|2346|2348|2346|2345|2344|7333
1603456500000|2020-10-23 12:35:00|2346|2345|2348|2346|2348|2347|2346|2344|2378
1603456800000|2020-10-23 12:40:00|2347|2345|2349|2347|2349|2348|2346|2345|6287
1603457100000|2020-10-23 12:45:00|2350|2348|2349|2347|2351|2349|2348|2347|4462
1603457400000|2020-10-23 12:50:00|2348|2346|2349|2347|2350|2347|2347|2346|2943
1603457700000|2020-10-23 12:55:00|2348|2348|2348|2347|2349|2348|2348|2346|1303
1603458000000|2020-10-23 13:00:00|2347|2346|2348|2346|2349|2348|2347|2346|2527
1603458300000|2020-10-23 13:05:00|2347|2347|2347|2346|2348|2347|2346|2345|7424
1603458600000|2020-10-23 13:10:00|2348|2347|2350|2349|2350|2349|2347|2346|51946
1603458900000|2020-10-23 13:15:00|2349|2348|2346|2345|2350|2348|2345|2344|6756
1603459200000|2020-10-23 13:20:00|2345|2344|2344|2343|2345|2344|2344|2343|1158
1603459500000|2020-10-23 13:25:00|2345|2344|2339|2338|2346|2345|2339|2338|5432
1603459800000|2020-10-23 13:30:00|2338|2337|2333|2332|2339|2338|2333|2332|11597
1603460100000|2020-10-23 13:35:00|2332|2331|2320|2319|2333|2331|2320|2318|18208
1603460400000|2020-10-23 13:40:00|2319|2318|2317|2316|2320|2319|2316|2315|9208
1603460700000|2020-10-23 13:45:00|2318|2317|2314|2312|2323|2322|2313|2311|26357
1603461000000|2020-10-23 13:50:00|2313|2311|2308|2306|2314|2313|2306|2305|38354
1603461300000|2020-10-23 13:55:00|2307|2305|2299|2297|2307|2306|2297|2296|32431
1603461600000|2020-10-23 14:00:00|2300|2299|2302|2300|2305|2302|2300|2297|10229
1603461900000|2020-10-23 14:05:00|2303|2301|2314|2312|2319|2318|2302|2300|14365
1603462200000|2020-10-23 14:10:00|2313|2311|2314|2312|2315|2314|2311|2310|5269
1603462500000|2020-10-23 14:15:00|2313|2311|2318|2316|2318|2316|2312|2311|3178
1603462800000|2020-10-23 14:20:00|2319|2317|2327|2325|2328|2325|2318|2317|4884
1603463100000|2020-10-23 14:25:00|2326|2324|2321|2320|2327|2324|2321|2319|10139
1603463400000|2020-10-23 14:30:00|2320|2319|2316|2315|2321|2320|2316|2315|8793
1603463700000|2020-10-23 14:35:00|2317|2314|2317|2315|2318|2317|2314|2313|11216
1603464000000|2020-10-23 14:40:00|2316|2316|2312|2310|2320|2318|2312|2310|6018
1603464300000|2020-10-23 14:45:00|2311|2311|2313|2311|2313|2312|2309|2308|24168
1603464600000|2020-10-23 14:50:00|2312|2310|2309|2308|2312|2310|2308|2307|5754
1603464900000|2020-10-23 14:55:00|2310|2309|2312|2311|2313|2312|2310|2309|3505
1603465200000|2020-10-23 15:00:00|2313|2312|2313|2312|2314|2313|2311|2309|5975
1603465500000|2020-10-23 15:05:00|2312|2311|2316|2315|2317|2316|2311|2310|9704
1603465800000|2020-10-23 15:10:00|2317|2316|2316|2315|2317|2316|2315|2314|7611
1603466100000|2020-10-23 15:15:00|2315|2314|2314|2313|2315|2314|2313|2312|7850
1603466400000|2020-10-23 15:20:00|2313|2312|2310|2308|2314|2312|2309|2308|13345
1603466700000|2020-10-23 15:25:00|2311|2309|2312|2311|2313|2312|2309|2308|16050
1603699200000|2020-10-26 08:00:00|2326|2291|2290|2281|2326|2312|2290|2280|9198
1603699500000|2020-10-26 08:05:00|2291|2286|2305|2299|2312|2306|2291|2285|11155
1603699800000|2020-10-26 08:10:00|2303|2298|2307|2304|2309|2307|2300|2296|14757
1603700100000|2020-10-26 08:15:00|2308|2305|2317|2314|2317|2316|2304|2303|39115
1603700400000|2020-10-26 08:20:00|2316|2315|2325|2323|2326|2325|2316|2314|15367
1603700700000|2020-10-26 08:25:00|2324|2322|2324|2321|2324|2322|2313|2311|35757
1603701000000|2020-10-26 08:30:00|2323|2320|2310|2308|2323|2320|2310|2307|8459
1603701300000|2020-10-26 08:35:00|2311|2309|2309|2307|2312|2310|2305|2304|15218
1603701600000|2020-10-26 08:40:00|2308|2306|2309|2306|2309|2307|2301|2300|11478
1603701900000|2020-10-26 08:45:00|2310|2307|2302|2300|2310|2308|2301|2299|9739
1603702200000|2020-10-26 08:50:00|2303|2301|2306|2303|2307|2305|2303|2301|4211
1603702500000|2020-10-26 08:55:00|2305|2302|2305|2303|2306|2304|2302|2300|5351
1603702800000|2020-10-26 09:00:00|2306|2304|2309|2307|2309|2308|2306|2304|6786
1603703100000|2020-10-26 09:05:00|2308|2306|2311|2310|2313|2311|2304|2303|6417
1603703400000|2020-10-26 09:10:00|2310|2309|2311|2309|2313|2310|2309|2308|3774
1603703700000|2020-10-26 09:15:00|2310|2308|2305|2304|2310|2308|2305|2304|3934
1603704000000|2020-10-26 09:20:00|2304|2303|2304|2302|2306|2304|2300|2298|4613
1603704300000|2020-10-26 09:25:00|2303|2301|2303|2301|2304|2302|2301|2299|5108
1603704600000|2020-10-26 09:30:00|2302|2300|2298|2297|2302|2301|2297|2295|7557
1603704900000|2020-10-26 09:35:00|2299|2298|2301|2299|2306|2305|2299|2297|5021
1603705200000|2020-10-26 09:40:00|2300|2298|2293|2291|2300|2299|2293|2291|2894
1603705500000|2020-10-26 09:45:00|2292|2292|2292|2291|2293|2292|2291|2290|2756
1603705800000|2020-10-26 09:50:00|2291|2290|2288|2286|2293|2292|2287|2286|6728
1603706100000|2020-10-26 09:55:00|2289|2287|2292|2290|2292|2291|2288|2286|4541
1603706400000|2020-10-26 10:00:00|2291|2291|2301|2299|2305|2304|2291|2291|11209
1603706700000|2020-10-26 10:05:00|2302|2300|2298|2295|2302|2300|2295|2293|8542
1603707000000|2020-10-26 10:10:00|2297|2294|2299|2297|2299|2297|2294|2293|8524
1603707300000|2020-10-26 10:15:00|2298|2296|2308|2307|2309|2308|2295|2293|35778
1603707600000|2020-10-26 10:20:00|2309|2308|2304|2302|2309|2308|2303|2302|13435
1603707900000|2020-10-26 10:25:00|2303|2301|2302|2300|2303|2301|2301|2299|1876
1603708200000|2020-10-26 10:30:00|2303|2301|2301|2299|2303|2302|2299|2298|4784
1603708500000|2020-10-26 10:35:00|2302|2300|2300|2298|2302|2300|2298|2297|5856
1603708800000|2020-10-26 10:40:00|2299|2299|2299|2298|2300|2299|2299|2298|1135
1603709100000|2020-10-26 10:45:00|2298|2297|2300|2298|2300|2299|2297|2295|14029
1603709400000|2020-10-26 10:50:00|2299|2299|2300|2299|2301|2300|2299|2298|2386
1603709700000|2020-10-26 10:55:00|2299|2298|2301|2300|2301|2300|2299|2298|3405
1603710000000|2020-10-26 11:00:00|2300|2299|2300|2297|2301|2300|2299|2297|4900
1603710300000|2020-10-26 11:05:00|2299|2296|2298|2296|2299|2297|2297|2296|1632
1603710600000|2020-10-26 11:10:00|2299|2297|2299|2297|2299|2298|2298|2296|2687
1603710900000|2020-10-26 11:15:00|2298|2296|2299|2298|2299|2298|2298|2296|1425
1603711200000|2020-10-26 11:20:00|2298|2297|2300|2299|2301|2300|2298|2297|2843
1603711500000|2020-10-26 11:25:00|2301|2300|2301|2300|2301|2300|2300|2299|903
1603711800000|2020-10-26 11:30:00|2302|2299|2297|2296|2302|2300|2297|2296|7612
1603712100000|2020-10-26 11:35:00|2298|2297|2300|2297|2300|2298|2298|2297|1727
1603712400000|2020-10-26 11:40:00|2299|2298|2295|2294|2300|2299|2295|2294|15537
1603712700000|2020-10-26 11:45:00|2294|2293|2295|2294|2295|2294|2294|2293|2153
1603713000000|2020-10-26 11:50:00|2294|2293|2292|2290|2297|2295|2292|2290|13792
1603713300000|2020-10-26 11:55:00|2291|2289|2291|2289|2292|2291|2290|2288|9006
1603713600000|2020-10-26 12:00:00|2290|2288|2288|2286|2290|2289|2287|2285|5053
1603713900000|2020-10-26 12:05:00|2287|2285|2289|2287|2289|2287|2287|2285|3518
1603714200000|2020-10-26 12:10:00|2288|2288|2288|2286|2289|2288|2287|2286|2376
1603714500000|2020-10-26 12:15:00|2287|2287|2287|2285|2288|2287|2285|2284|3174
1603714800000|2020-10-26 12:20:00|2286|2284|2286|2284|2287|2285|2285|2283|2637
1603715100000|2020-10-26 12:25:00|2285|2283|2282|2281|2285|2283|2281|2280|2341
1603715400000|2020-10-26 12:30:00|2283|2280|2289|2287|2289|2287|2282|2280|7999
1603715700000|2020-10-26 12:35:00|2288|2288|2288|2286|2289|2288|2287|2286|1757
1603716000000|2020-10-26 12:40:00|2287|2287|2289|2287|2289|2288|2287|2286|2161
1603716300000|2020-10-26 12:45:00|2288|2286|2288|2286|2289|2286|2286|2285|1275
1603716600000|2020-10-26 12:50:00|2289|2287|2287|2285|2289|2288|2286|2285|3743
1603716900000|2020-10-26 12:55:00|2286|2284|2277|2275|2286|2284|2276|2274|17752
1603717200000|2020-10-26 13:00:00|2278|2276|2282|2280|2282|2280|2277|2275|6580
1603717500000|2020-10-26 13:05:00|2281|2279|2276|2274|2282|2279|2275|2273|8315
1603717800000|2020-10-26 13:10:00|2275|2273|2269|2268|2276|2274|2267|2265|17156
1603718100000|2020-10-26 13:15:00|2268|2267|2264|2262|2269|2268|2264|2262|20118
1603718400000|2020-10-26 13:20:00|2265|2263|2262|2260|2268|2266|2261|2259|19157
1603718700000|2020-10-26 13:25:00|2261|2259|2262|2261|2265|2264|2258|2256|20013
1603719000000|2020-10-26 13:30:00|2263|2260|2271|2269|2272|2271|2263|2260|23253
1603719300000|2020-10-26 13:35:00|2270|2270|2275|2274|2279|2278|2270|2270|18639
1603719600000|2020-10-26 13:40:00|2276|2275|2272|2269|2279|2278|2270|2269|29021
1603719900000|2020-10-26 13:45:00|2271|2270|2270|2269|2272|2271|2267|2266|17094
1603720200000|2020-10-26 13:50:00|2271|2270|2274|2273|2276|2274|2269|2268|34505
1603720500000|2020-10-26 13:55:00|2273|2272|2269|2266|2275|2274|2266|2265|16763
1603720800000|2020-10-26 14:00:00|2268|2267|2269|2266|2273|2272|2267|2265|13151
1603721100000|2020-10-26 14:05:00|2268|2265|2267|2265|2269|2266|2264|2262|11248
1603721400000|2020-10-26 14:10:00|2266|2264|2258|2256|2267|2265|2258|2256|14188
1603721700000|2020-10-26 14:15:00|2257|2255|2255|2253|2261|2258|2253|2251|15739
1603722000000|2020-10-26 14:20:00|2256|2254|2253|2251|2256|2255|2253|2251|8377
1603722300000|2020-10-26 14:25:00|2254|2252|2253|2250|2256|2254|2249|2246|59287
1603722600000|2020-10-26 14:30:00|2252|2249|2252|2250|2255|2252|2250|2248|15842
1603722900000|2020-10-26 14:35:00|2253|2251|2258|2256|2259|2256|2250|2248|17402
1603723200000|2020-10-26 14:40:00|2257|2255|2260|2258|2265|2263|2256|2255|30637
1603723500000|2020-10-26 14:45:00|2259|2257|2267|2265|2269|2266|2259|2257|16446
1603723800000|2020-10-26 14:50:00|2266|2266|2276|2274|2276|2275|2266|2265|15188
1603724100000|2020-10-26 14:55:00|2275|2273|2271|2268|2276|2274|2269|2268|14750
1603724400000|2020-10-26 15:00:00|2270|2267|2272|2270|2274|2272|2268|2266|12554
1603724700000|2020-10-26 15:05:00|2271|2271|2270|2268|2271|2271|2268|2266|9445
1603725000000|2020-10-26 15:10:00|2269|2269|2271|2270|2271|2270|2267|2266|4932
1603725300000|2020-10-26 15:15:00|2270|2269|2263|2261|2272|2270|2263|2261|14409
1603725600000|2020-10-26 15:20:00|2262|2260|2257|2254|2263|2262|2255|2253|23326
1603725900000|2020-10-26 15:25:00|2258|2255|2248|2245|2258|2256|2248|2245|16033
1603726200000|2020-10-26 15:30:00|2249|2246|2247|2245|2251|2249|2245|2244|13913
1603726500000|2020-10-26 15:35:00|2246|2244|2250|2248|2252|2250|2245|2243|26769
1603726800000|2020-10-26 15:40:00|2249|2247|2251|2250|2252|2251|2248|2246|7734
1603727100000|2020-10-26 15:45:00|2250|2249|2249|2248|2251|2250|2248|2247|9616
1603727400000|2020-10-26 15:50:00|2250|2249|2252|2250|2255|2253|2249|2248|18707
1603727700000|2020-10-26 15:55:00|2253|2251|2252|2250|2256|2254|2251|2250|21426
1603728000000|2020-10-26 16:00:00|2251|2251|2250|2248|2252|2251|2246|2244|32304
1603728300000|2020-10-26 16:05:00|2251|2249|2256|2255|2259|2257|2251|2249|48173
1603728600000|2020-10-26 16:10:00|2255|2254|2258|2256|2259|2258|2255|2254|24858
1603728900000|2020-10-26 16:15:00|2259|2257|2264|2262|2264|2262|2258|2257|29855
1603729200000|2020-10-26 16:20:00|2265|2263|2258|2256|2265|2263|2256|2255|29868
1603729500000|2020-10-26 16:25:00|2259|2257|2254|2252|2259|2258|2253|2251|52297
1603785600000|2020-10-27 08:00:00|2270|2262|2263|2261|2270|2264|2255|2253|21061
1603785900000|2020-10-27 08:05:00|2264|2262|2278|2274|2284|2278|2264|2260|18691
1603786200000|2020-10-27 08:10:00|2277|2273|2260|2258|2280|2279|2259|2256|13435
1603786500000|2020-10-27 08:15:00|2261|2259|2262|2259|2268|2265|2260|2257|9661
1603786800000|2020-10-27 08:20:00|2261|2260|2257|2255|2262|2260|2253|2248|11985
1603787100000|2020-10-27 08:25:00|2256|2256|2251|2248|2259|2256|2247|2243|10932
1603787400000|2020-10-27 08:30:00|2249|2247|2264|2262|2264|2263|2246|2244|16944
1603787700000|2020-10-27 08:35:00|2263|2261|2263|2261|2264|2262|2256|2255|6219
1603788000000|2020-10-27 08:40:00|2264|2262|2270|2268|2273|2272|2260|2258|11880
1603788300000|2020-10-27 08:45:00|2271|2269|2285|2283|2285|2283|2268|2266|7245
1603788600000|2020-10-27 08:50:00|2286|2284|2290|2288|2293|2292|2285|2284|6461
1603788900000|2020-10-27 08:55:00|2291|2289|2294|2292|2295|2293|2288|2286|3691
1603789200000|2020-10-27 09:00:00|2295|2293|2294|2291|2295|2294|2291|2289|5390
1603789500000|2020-10-27 09:05:00|2295|2293|2286|2283|2298|2294|2283|2281|13336
1603789800000|2020-10-27 09:10:00|2285|2284|2281|2279|2285|2284|2273|2270|35703
1603790100000|2020-10-27 09:15:00|2280|2278|2280|2278|2280|2278|2274|2272|16885
1603790400000|2020-10-27 09:20:00|2279|2279|2277|2274|2284|2282|2275|2273|7459
1603790700000|2020-10-27 09:25:00|2276|2275|2278|2276|2278|2277|2270|2268|20568
1603791000000|2020-10-27 09:30:00|2279|2275|2288|2286|2288|2286|2276|2275|8598
1603791300000|2020-10-27 09:35:00|2289|2287|2280|2278|2289|2287|2278|2277|10268
1603791600000|2020-10-27 09:40:00|2281|2279|2280|2278|2282|2280|2276|2273|10378
1603791900000|2020-10-27 09:45:00|2279|2279|2282|2280|2282|2281|2278|2276|4237
1603792200000|2020-10-27 09:50:00|2283|2281|2283|2281|2286|2285|2282|2280|5614
1603792500000|2020-10-27 09:55:00|2282|2280|2288|2286|2288|2286|2281|2280|7452
1603792800000|2020-10-27 10:00:00|2289|2287|2295|2293|2295|2293|2289|2287|2222
1603793100000|2020-10-27 10:05:00|2294|2294|2295|2294|2297|2295|2293|2291|4250
1603793400000|2020-10-27 10:10:00|2296|2295|2300|2298|2301|2299|2294|2292|15573
1603793700000|2020-10-27 10:15:00|2299|2297|2299|2297|2300|2299|2296|2295|8487
1603794000000|2020-10-27 10:20:00|2300|2298|2313|2312|2313|2312|2297|2296|21939
1603794300000|2020-10-27 10:25:00|2314|2313|2312|2310|2315|2313|2307|2306|12246
1603794600000|2020-10-27 10:30:00|2313|2311|2314|2312|2315|2313|2312|2311|4919
1603794900000|2020-10-27 10:35:00|2313|2311|2310|2309|2314|2312|2309|2308|3432
1603795200000|2020-10-27 10:40:00|2311|2310|2313|2311|2316|2313|2310|2308|3715
1603795500000|2020-10-27 10:45:00|2314|2312|2318|2316|2318|2316|2313|2311|7876
1603795800000|2020-10-27 10:50:00|2319|2317|2321|2320|2322|2320|2318|2316|5024
1603796100000|2020-10-27 10:55:00|2322|2321|2319|2318|2325|2323|2319|2318|12269
1603796400000|2020-10-27 11:00:00|2320|2319|2324|2322|2329|2327|2319|2318|15955
1603796700000|2020-10-27 11:05:00|2323|2323|2326|2324|2326|2324|2321|2320|5196
1603797000000|2020-10-27 11:10:00|2327|2325|2326|2325|2327|2326|2325|2324|3369
1603797300000|2020-10-27 11:15:00|2325|2324|2321|2320|2325|2324|2318|2316|5732
1603797600000|2020-10-27 11:20:00|2320|2319|2319|2317|2321|2320|2317|2314|3532
1603797900000|2020-10-27 11:25:00|2320|2318|2322|2321|2323|2321|2320|2318|2571
1603798200000|2020-10-27 11:30:00|2323|2322|2329|2328|2330|2328|2323|2322|4434
1603798500000|2020-10-27 11:35:00|2330|2327|2326|2324|2330|2327|2324|2323|5680
1603798800000|2020-10-27 11:40:00|2325|2325|2327|2325|2330|2327|2325|2325|3786
1603799100000|2020-10-27 11:45:00|2326|2324|2329|2327|2330|2329|2326|2324|6015
1603799400000|2020-10-27 11:50:00|2328|2328|2332|2330|2333|2332|2328|2327|5345
1603799700000|2020-10-27 11:55:00|2331|2329|2327|2326|2332|2330|2325|2323|15246
1603800000000|2020-10-27 12:00:00|2328|2327|2327|2325|2330|2329|2327|2325|7448
1603800300000|2020-10-27 12:05:00|2326|2324|2330|2329|2331|2329|2325|2324|7827
1603800600000|2020-10-27 12:10:00|2331|2330|2328|2326|2331|2330|2327|2326|41156
1603800900000|2020-10-27 12:15:00|2327|2325|2327|2326|2328|2327|2326|2325|4386
1603801200000|2020-10-27 12:20:00|2328|2327|2328|2327|2329|2328|2328|2326|4437
1603801500000|2020-10-27 12:25:00|2329|2328|2331|2329|2333|2332|2329|2328|7565
1603801800000|2020-10-27 12:30:00|2332|2330|2337|2336|2337|2336|2330|2329|5311
1603802100000|2020-10-27 12:35:00|2338|2338|2334|2333|2339|2338|2334|2333|14271
1603802400000|2020-10-27 12:40:00|2335|2334|2328|2327|2335|2334|2328|2326|10972
1603802700000|2020-10-27 12:45:00|2329|2328|2332|2330|2333|2332|2328|2327|12387
1603803000000|2020-10-27 12:50:00|2331|2329|2328|2326|2333|2332|2326|2324|11657
1603803300000|2020-10-27 12:55:00|2329|2327|2331|2329|2331|2329|2327|2326|26118
1603803600000|2020-10-27 13:00:00|2332|2330|2333|2331|2333|2332|2330|2329|4812
1603803900000|2020-10-27 13:05:00|2334|2332|2341|2340|2341|2340|2334|2332|7967
1603804200000|2020-10-27 13:10:00|2342|2341|2339|2338|2343|2342|2339|2337|6348
1603804500000|2020-10-27 13:15:00|2338|2337|2337|2336|2339|2338|2334|2333|9265
1603804800000|2020-10-27 13:20:00|2336|2335|2335|2334|2338|2337|2334|2333|8036
1603805100000|2020-10-27 13:25:00|2334|2333|2336|2334|2339|2338|2332|2331|7929
1603805400000|2020-10-27 13:30:00|2337|2335|2337|2334|2338|2337|2335|2334|12745
1603805700000|2020-10-27 13:35:00|2338|2335|2344|2343|2346|2345|2337|2335|11041
1603806000000|2020-10-27 13:40:00|2343|2342|2341|2340|2345|2344|2340|2339|15341
1603806300000|2020-10-27 13:45:00|2340|2339|2343|2342|2343|2342|2336|2334|10437
1603806600000|2020-10-27 13:50:00|2344|2343|2345|2344|2347|2346|2342|2341|17174
1603806900000|2020-10-27 13:55:00|2344|2343|2339|2338|2345|2344|2337|2336|17112
1603807200000|2020-10-27 14:00:00|2338|2337|2347|2346|2349|2347|2338|2337|20800
1603807500000|2020-10-27 14:05:00|2348|2347|2350|2348|2351|2350|2343|2342|14915
1603807800000|2020-10-27 14:10:00|2351|2349|2339|2338|2352|2350|2338|2337|17658
1603808100000|2020-10-27 14:15:00|2340|2339|2339|2338|2346|2344|2338|2337|15836
1603808400000|2020-10-27 14:20:00|2340|2339|2336|2334|2341|2340|2333|2331|19540
1603808700000|2020-10-27 14:25:00|2335|2335|2328|2326|2336|2335|2327|2326|16235
1603809000000|2020-10-27 14:30:00|2327|2327|2328|2326|2328|2327|2319|2318|26727
1603809300000|2020-10-27 14:35:00|2327|2327|2321|2320|2328|2327|2321|2320|31971
1603809600000|2020-10-27 14:40:00|2322|2321|2318|2317|2327|2325|2316|2314|31689
1603809900000|2020-10-27 14:45:00|2319|2318|2321|2320|2323|2322|2318|2317|58140
1603810200000|2020-10-27 14:50:00|2320|2319|2329|2327|2330|2329|2319|2318|47716
1603810500000|2020-10-27 14:55:00|2328|2326|2320|2319|2331|2330|2320|2319|24725
1603810800000|2020-10-27 15:00:00|2321|2318|2327|2324|2327|2326|2317|2315|23236
1603811100000|2020-10-27 15:05:00|2326|2323|2320|2319|2329|2328|2320|2319|17954
1603811400000|2020-10-27 15:10:00|2321|2320|2325|2323|2329|2328|2321|2320|15676
1603811700000|2020-10-27 15:15:00|2326|2324|2327|2325|2328|2327|2321|2320|21158
1603812000000|2020-10-27 15:20:00|2328|2324|2327|2326|2331|2330|2326|2324|11970
1603812300000|2020-10-27 15:25:00|2326|2325|2321|2319|2326|2325|2320|2319|12383
1603812600000|2020-10-27 15:30:00|2320|2320|2325|2324|2325|2324|2318|2317|14715
1603812900000|2020-10-27 15:35:00|2324|2323|2322|2321|2328|2327|2321|2320|12826
1603813200000|2020-10-27 15:40:00|2321|2320|2322|2321|2324|2323|2319|2318|15686
1603813500000|2020-10-27 15:45:00|2323|2322|2322|2321|2327|2325|2321|2319|14211
1603813800000|2020-10-27 15:50:00|2323|2322|2316|2315|2323|2322|2316|2314|19458
1603814100000|2020-10-27 15:55:00|2317|2316|2310|2309|2318|2316|2310|2308|17892
1603814400000|2020-10-27 16:00:00|2311|2310|2318|2317|2320|2319|2310|2309|36218
1603814700000|2020-10-27 16:05:00|2319|2318|2319|2318|2320|2319|2316|2314|13190
1603815000000|2020-10-27 16:10:00|2320|2319|2316|2315|2320|2319|2315|2313|11988
1603815300000|2020-10-27 16:15:00|2317|2316|2317|2316|2319|2318|2316|2315|15490
1603815600000|2020-10-27 16:20:00|2316|2315|2315|2314|2317|2316|2313|2312|17612
1603815900000|2020-10-27 16:25:00|2316|2315|2321|2319|2322|2319|2315|2314|46393
1603872000000|2020-10-28 08:00:00|2339|2313|2326|2316|2344|2327|2302|2294|46931
1603872300000|2020-10-28 08:05:00|2325|2315|2345|2341|2349|2343|2312|2306|13398
1603872600000|2020-10-28 08:10:00|2344|2342|2344|2341|2357|2354|2338|2332|48554
1603872900000|2020-10-28 08:15:00|2343|2340|2342|2339|2343|2341|2329|2327|17399
1603873200000|2020-10-28 08:20:00|2343|2340|2359|2356|2360|2357|2343|2340|26361
1603873500000|2020-10-28 08:25:00|2360|2357|2376|2373|2384|2383|2359|2357|40654
1603873800000|2020-10-28 08:30:00|2375|2372|2375|2372|2380|2379|2368|2364|20136
1603874100000|2020-10-28 08:35:00|2376|2375|2389|2386|2393|2391|2376|2375|35540
1603874400000|2020-10-28 08:40:00|2390|2387|2384|2381|2394|2392|2383|2381|11519
1603874700000|2020-10-28 08:45:00|2385|2382|2406|2404|2407|2404|2383|2382|27642
1603875000000|2020-10-28 08:50:00|2405|2403|2395|2393|2406|2405|2391|2389|24709
1603875300000|2020-10-28 08:55:00|2394|2392|2381|2379|2399|2397|2380|2379|52383
1603875600000|2020-10-28 09:00:00|2382|2380|2377|2374|2383|2381|2374|2373|20537
1603875900000|2020-10-28 09:05:00|2376|2373|2372|2370|2378|2376|2369|2367|35296
1603876200000|2020-10-28 09:10:00|2371|2369|2364|2363|2371|2369|2364|2361|12513
1603876500000|2020-10-28 09:15:00|2365|2364|2365|2363|2369|2367|2362|2360|10224
1603876800000|2020-10-28 09:20:00|2366|2364|2384|2383|2385|2384|2366|2364|30834
1603877100000|2020-10-28 09:25:00|2385|2382|2381|2380|2394|2393|2379|2377|32215
1603877400000|2020-10-28 09:30:00|2380|2379|2378|2377|2381|2380|2372|2371|14374
1603877700000|2020-10-28 09:35:00|2377|2376|2377|2375|2378|2377|2370|2368|10564
1603878000000|2020-10-28 09:40:00|2378|2376|2396|2395|2396|2395|2377|2375|15274
1603878300000|2020-10-28 09:45:00|2395|2394|2398|2396|2399|2398|2389|2388|12417
1603878600000|2020-10-28 09:50:00|2399|2397|2410|2408|2410|2409|2398|2396|11348
1603878900000|2020-10-28 09:55:00|2409|2409|2406|2403|2411|2409|2405|2403|16493
1603879200000|2020-10-28 10:00:00|2405|2404|2414|2412|2414|2412|2403|2401|9029
1603879500000|2020-10-28 10:05:00|2415|2413|2402|2400|2415|2413|2402|2400|14572
1603879800000|2020-10-28 10:10:00|2401|2401|2407|2404|2407|2404|2401|2398|5981
1603880100000|2020-10-28 10:15:00|2408|2405|2408|2406|2409|2407|2405|2404|5490
1603880400000|2020-10-28 10:20:00|2407|2405|2405|2404|2408|2406|2404|2403|5866
1603880700000|2020-10-28 10:25:00|2404|2403|2397|2396|2406|2404|2394|2392|7438
1603881000000|2020-10-28 10:30:00|2396|2395|2404|2402|2407|2406|2396|2394|9963
1603881300000|2020-10-28 10:35:00|2405|2403|2404|2403|2406|2404|2403|2401|5411
1603881600000|2020-10-28 10:40:00|2403|2402|2399|2397|2403|2402|2397|2395|6857
1603881900000|2020-10-28 10:45:00|2400|2398|2404|2401|2404|2401|2400|2398|3343
1603882200000|2020-10-28 10:50:00|2403|2402|2403|2401|2404|2402|2398|2396|9694
1603882500000|2020-10-28 10:55:00|2404|2402|2401|2400|2405|2404|2399|2398|10738
1603882800000|2020-10-28 11:00:00|2402|2401|2402|2400|2403|2402|2396|2394|14016
1603883100000|2020-10-28 11:05:00|2401|2399|2388|2386|2401|2399|2387|2386|12841
1603883400000|2020-10-28 11:10:00|2389|2387|2391|2388|2392|2391|2388|2386|14543
1603883700000|2020-10-28 11:15:00|2390|2387|2395|2392|2395|2392|2389|2387|2544
1603884000000|2020-10-28 11:20:00|2396|2393|2390|2388|2397|2395|2389|2386|4813
1603884300000|2020-10-28 11:25:00|2389|2387|2380|2378|2389|2387|2378|2376|6816
1603884600000|2020-10-28 11:30:00|2379|2377|2377|2374|2379|2377|2375|2373|3777
1603884900000|2020-10-28 11:35:00|2376|2373|2373|2371|2376|2374|2372|2370|2501
1603885200000|2020-10-28 11:40:00|2372|2370|2368|2365|2372|2371|2365|2364|2341
1603885500000|2020-10-28 11:45:00|2369|2366|2372|2370|2372|2371|2369|2366|2891
1603885800000|2020-10-28 11:50:00|2373|2371|2370|2369|2375|2374|2369|2367|5732
1603886100000|2020-10-28 11:55:00|2369|2368|2371|2369|2374|2372|2369|2367|3974
1603886400000|2020-10-28 12:00:00|2370|2368|2364|2362|2371|2370|2363|2361|2339
1603886700000|2020-10-28 12:05:00|2363|2361|2362|2359|2363|2362|2357|2355|3057
1603887000000|2020-10-28 12:10:00|2361|2358|2353|2351|2362|2358|2350|2348|12794
1603887300000|2020-10-28 12:15:00|2354|2352|2351|2350|2356|2355|2351|2350|4411
1603887600000|2020-10-28 12:20:00|2352|2351|2354|2352|2356|2355|2352|2350|6125
1603887900000|2020-10-28 12:25:00|2355|2353|2358|2357|2359|2357|2354|2353|10164
1603888200000|2020-10-28 12:30:00|2359|2358|2355|2353|2360|2359|2354|2353|7826
1603888500000|2020-10-28 12:35:00|2354|2352|2352|2351|2355|2352|2348|2347|4241
1603888800000|2020-10-28 12:40:00|2353|2352|2349|2347|2354|2352|2348|2345|7016
1603889100000|2020-10-28 12:45:00|2348|2348|2350|2347|2350|2349|2347|2346|4692
1603889400000|2020-10-28 12:50:00|2349|2346|2349|2347|2353|2352|2348|2346|3973
1603889700000|2020-10-28 12:55:00|2348|2346|2344|2343|2349|2347|2343|2342|10749
1603890000000|2020-10-28 13:00:00|2343|2342|2338|2336|2344|2343|2338|2336|4166
1603890300000|2020-10-28 13:05:00|2337|2337|2346|2344|2346|2345|2335|2334|9623
1603890600000|2020-10-28 13:10:00|2347|2343|2338|2336|2347|2345|2336|2333|6414
1603890900000|2020-10-28 13:15:00|2339|2337|2325|2324|2339|2338|2324|2322|6483
1603891200000|2020-10-28 13:20:00|2324|2323|2328|2326|2328|2326|2323|2320|4217
1603891500000|2020-10-28 13:25:00|2327|2327|2328|2326|2329|2328|2326|2325|5135
1603891800000|2020-10-28 13:30:00|2329|2327|2316|2314|2329|2328|2314|2313|60442
1603892100000|2020-10-28 13:35:00|2317|2315|2332|2330|2341|2340|2316|2314|151449
1603892400000|2020-10-28 13:40:00|2333|2331|2342|2339|2343|2340|2331|2330|38480
1603892700000|2020-10-28 13:45:00|2341|2340|2333|2331|2341|2340|2332|2330|5491
1603893000000|2020-10-28 13:50:00|2332|2330|2334|2332|2334|2333|2331|2330|1763
1603893300000|2020-10-28 13:55:00|2333|2331|2338|2337|2340|2338|2332|2331|9276
1603893600000|2020-10-28 14:00:00|2339|2338|2335|2334|2341|2340|2333|2332|21655
1603893900000|2020-10-28 14:05:00|2336|2335|2337|2335|2341|2339|2331|2329|37501
1603894200000|2020-10-28 14:10:00|2338|2334|2339|2338|2342|2340|2336|2334|16380
1603894500000|2020-10-28 14:15:00|2338|2337|2330|2328|2339|2338|2328|2327|11226
1603894800000|2020-10-28 14:20:00|2331|2329|2333|2331|2334|2332|2328|2327|8031
1603895100000|2020-10-28 14:25:00|2334|2332|2329|2327|2335|2334|2328|2325|10725
1603895400000|2020-10-28 14:30:00|2330|2328|2333|2332|2335|2333|2329|2327|8890
1603895700000|2020-10-28 14:35:00|2332|2331|2327|2325|2332|2331|2326|2325|10775
1603896000000|2020-10-28 14:40:00|2326|2324|2324|2322|2326|2325|2319|2316|31851
1603896300000|2020-10-28 14:45:00|2325|2323|2322|2321|2325|2324|2319|2317|8259
1603896600000|2020-10-28 14:50:00|2323|2322|2333|2332|2334|2333|2321|2320|16807
1603896900000|2020-10-28 14:55:00|2332|2331|2334|2333|2335|2334|2329|2327|12710
1603897200000|2020-10-28 15:00:00|2335|2332|2327|2326|2336|2335|2327|2326|14898
1603897500000|2020-10-28 15:05:00|2328|2327|2334|2332|2336|2335|2328|2326|15571
1603897800000|2020-10-28 15:10:00|2333|2331|2327|2326|2334|2332|2325|2323|13255
1603898100000|2020-10-28 15:15:00|2326|2325|2322|2320|2337|2335|2321|2320|29002
1603898400000|2020-10-28 15:20:00|2323|2321|2314|2312|2324|2323|2313|2311|27926
1603898700000|2020-10-28 15:25:00|2315|2311|2310|2308|2315|2312|2306|2305|15054
1603899000000|2020-10-28 15:30:00|2309|2309|2312|2310|2314|2313|2309|2308|12377
1603899300000|2020-10-28 15:35:00|2311|2311|2313|2311|2314|2312|2309|2308|13750
1603899600000|2020-10-28 15:40:00|2314|2312|2305|2304|2314|2312|2305|2303|33960
1603899900000|2020-10-28 15:45:00|2304|2303|2309|2307|2309|2308|2303|2302|5928
1603900200000|2020-10-28 15:50:00|2308|2306|2308|2307|2309|2308|2306|2305|57247
1603900500000|2020-10-28 15:55:00|2307|2306|2309|2308|2309|2308|2306|2305|11053
1603900800000|2020-10-28 16:00:00|2310|2309|2306|2304|2310|2309|2305|2304|14996
1603901100000|2020-10-28 16:05:00|2305|2305|2307|2305|2308|2307|2305|2304|14024
1603901400000|2020-10-28 16:10:00|2306|2304|2304|2302|2307|2304|2299|2298|26626
1603901700000|2020-10-28 16:15:00|2305|2303|2308|2306|2308|2306|2303|2302|12929
1603902000000|2020-10-28 16:20:00|2309|2308|2306|2304|2313|2311|2305|2304|12201
1603902300000|2020-10-28 16:25:00|2305|2305|2299|2296|2305|2305|2296|2295|27258
1603958400000|2020-10-29 08:00:00|2315|2306|2319|2309|2354|2336|2315|2302|2654
1603958700000|2020-10-29 08:05:00|2318|2310|2310|2304|2318|2311|2306|2301|2230
1603959000000|2020-10-29 08:10:00|2311|2306|2307|2305|2322|2318|2307|2305|2353
1603959300000|2020-10-29 08:15:00|2310|2307|2321|2317|2323|2320|2308|2305|5093
1603959600000|2020-10-29 08:20:00|2324|2318|2341|2337|2343|2339|2324|2318|1513
1603959900000|2020-10-29 08:25:00|2339|2335|2348|2344|2348|2344|2334|2332|2140
1603960200000|2020-10-29 08:30:00|2346|2342|2354|2350|2354|2350|2345|2342|5241
1603960500000|2020-10-29 08:35:00|2355|2352|2357|2355|2360|2357|2351|2348|3057
1603960800000|2020-10-29 08:40:00|2356|2351|2355|2352|2358|2355|2352|2349|1942
1603961100000|2020-10-29 08:45:00|2354|2349|2356|2353|2359|2355|2341|2338|3039
1603961400000|2020-10-29 08:50:00|2358|2354|2354|2351|2358|2355|2351|2350|1635
1603961700000|2020-10-29 08:55:00|2352|2350|2357|2353|2358|2356|2352|2349|2707
1603962000000|2020-10-29 09:00:00|2359|2356|2365|2362|2365|2362|2357|2354|5893
1603962300000|2020-10-29 09:05:00|2364|2360|2372|2369|2373|2369|2362|2360|2771
1603962600000|2020-10-29 09:10:00|2371|2367|2366|2363|2371|2369|2366|2363|3075
1603962900000|2020-10-29 09:15:00|2367|2365|2363|2361|2367|2365|2361|2358|966
1603963200000|2020-10-29 09:20:00|2367|2364|2370|2367|2373|2369|2366|2364|1567
1603963500000|2020-10-29 09:25:00|2371|2369|2372|2369|2372|2369|2369|2367|448
1603963800000|2020-10-29 09:30:00|2370|2368|2369|2366|2371|2368|2367|2365|322
1603964100000|2020-10-29 09:35:00|2368|2365|2371|2368|2372|2370|2367|2364|2103
1603964400000|2020-10-29 09:40:00|2372|2370|2376|2373|2376|2374|2371|2368|2375
1603964700000|2020-10-29 09:45:00|2377|2374|2372|2369|2377|2375|2370|2368|1072
1603965000000|2020-10-29 09:50:00|2374|2370|2370|2368|2374|2373|2369|2367|3448
1603965300000|2020-10-29 09:55:00|2369|2366|2375|2373|2375|2373|2366|2365|2491
1603965600000|2020-10-29 10:00:00|2374|2372|2375|2373|2376|2374|2374|2371|3205
1603965900000|2020-10-29 10:05:00|2373|2371|2381|2379|2382|2380|2373|2371|5430
1603966200000|2020-10-29 10:10:00|2380|2378|2373|2370|2380|2379|2371|2369|3042
1603966500000|2020-10-29 10:15:00|2372|2369|2369|2368|2372|2369|2368|2366|4613
1603966800000|2020-10-29 10:20:00|2368|2366|2376|2373|2376|2374|2367|2365|4628
1603967100000|2020-10-29 10:25:00|2374|2370|2369|2367|2374|2370|2368|2366|2805
1603967400000|2020-10-29 10:30:00|2372|2368|2377|2375|2377|2375|2371|2368|2891
1603967700000|2020-10-29 10:35:00|2378|2376|2381|2380|2382|2381|2378|2375|11923
1603968000000|2020-10-29 10:40:00|2382|2381|2385|2384|2387|2385|2381|2380|1286
1603968300000|2020-10-29 10:45:00|2384|2383|2387|2386|2388|2387|2382|2381|6835
1603968600000|2020-10-29 10:50:00|2385|2384|2383|2381|2386|2384|2382|2380|3844
1603968900000|2020-10-29 10:55:00|2384|2382|2382|2380|2386|2385|2382|2379|1989
1603969200000|2020-10-29 11:00:00|2381|2378|2383|2381|2383|2381|2378|2377|1467
1603969500000|2020-10-29 11:05:00|2382|2382|2384|2382|2384|2383|2382|2381|1122
1603969800000|2020-10-29 11:10:00|2383|2381|2381|2380|2383|2382|2381|2379|2800
1603970100000|2020-10-29 11:15:00|2382|2381|2381|2379|2382|2381|2378|2376|2972
1603970400000|2020-10-29 11:20:00|2382|2380|2385|2383|2385|2383|2381|2379|2356
1603970700000|2020-10-29 11:25:00|2384|2384|2382|2381|2388|2387|2382|2381|3065
1603971000000|2020-10-29 11:30:00|2383|2382|2382|2380|2383|2382|2380|2379|2305
1603971300000|2020-10-29 11:35:00|2383|2381|2377|2375|2387|2385|2376|2375|3392
1603971600000|2020-10-29 11:40:00|2378|2376|2381|2379|2381|2379|2377|2375|1695
1603971900000|2020-10-29 11:45:00|2382|2380|2379|2375|2385|2383|2379|2375|2878
1603972200000|2020-10-29 11:50:00|2378|2374|2377|2375|2378|2376|2375|2373|1811
1603972500000|2020-10-29 11:55:00|2374|2372|2370|2368|2374|2372|2368|2366|2335
1603972800000|2020-10-29 12:00:00|2371|2369|2371|2369|2374|2372|2370|2368|1928
1603973100000|2020-10-29 12:05:00|2370|2370|2373|2371|2375|2374|2370|2370|3495
1603973400000|2020-10-29 12:10:00|2374|2372|2377|2375|2378|2376|2373|2371|2169
1603973700000|2020-10-29 12:15:00|2378|2374|2371|2370|2378|2374|2371|2370|1453
1603974000000|2020-10-29 12:20:00|2370|2369|2371|2369|2371|2370|2368|2366|2143
1603974300000|2020-10-29 12:25:00|2370|2368|2366|2364|2371|2369|2366|2364|1940
1603974600000|2020-10-29 12:30:00|2365|2365|2366|2363|2367|2365|2365|2363|3713
1603974900000|2020-10-29 12:35:00|2367|2364|2368|2366|2369|2367|2367|2364|1001
1603975200000|2020-10-29 12:40:00|2367|2365|2368|2367|2369|2367|2365|2364|907
1603975500000|2020-10-29 12:45:00|2367|2366|2374|2372|2375|2374|2367|2365|6268
1603975800000|2020-10-29 12:50:00|2375|2373|2373|2371|2375|2374|2373|2371|1459
1603976100000|2020-10-29 12:55:00|2372|2369|2374|2371|2374|2371|2370|2367|2919
1603976400000|2020-10-29 13:00:00|2373|2372|2378|2376|2379|2378|2373|2372|2235
1603976700000|2020-10-29 13:05:00|2379|2375|2379|2377|2382|2380|2377|2375|4408
1603977000000|2020-10-29 13:10:00|2380|2376|2379|2376|2381|2379|2378|2376|2064
1603977300000|2020-10-29 13:15:00|2378|2374|2373|2371|2378|2375|2373|2370|1630
1603977600000|2020-10-29 13:20:00|2372|2370|2375|2373|2375|2373|2370|2368|3704
1603977900000|2020-10-29 13:25:00|2374|2374|2374|2373|2378|2376|2374|2373|2338
1603978200000|2020-10-29 13:30:00|2375|2374|2376|2373|2379|2378|2374|2373|2823
1603978500000|2020-10-29 13:35:00|2377|2374|2374|2373|2379|2377|2371|2370|2410
1603978800000|2020-10-29 13:40:00|2375|2372|2371|2369|2375|2373|2369|2367|15636
1603979100000|2020-10-29 13:45:00|2373|2370|2364|2362|2373|2371|2362|2361|2635
1603979400000|2020-10-29 13:50:00|2365|2363|2371|2369|2371|2369|2365|2363|7234
1603979700000|2020-10-29 13:55:00|2370|2368|2370|2368|2374|2372|2365|2364|13256
1603980000000|2020-10-29 14:00:00|2371|2369|2377|2375|2378|2376|2369|2368|12407
1603980300000|2020-10-29 14:05:00|2378|2374|2375|2374|2378|2376|2371|2370|13146
1603980600000|2020-10-29 14:10:00|2376|2375|2368|2366|2377|2376|2368|2366|3736
1603980900000|2020-10-29 14:15:00|2369|2367|2370|2367|2375|2372|2369|2367|3960
1603981200000|2020-10-29 14:20:00|2369|2366|2367|2366|2369|2367|2363|2362|3396
1603981500000|2020-10-29 14:25:00|2368|2365|2361|2360|2368|2366|2360|2359|3747
1603981800000|2020-10-29 14:30:00|2362|2359|2344|2343|2362|2360|2343|2341|5085
1603982100000|2020-10-29 14:35:00|2343|2342|2347|2345|2347|2345|2336|2334|6048
1603982400000|2020-10-29 14:40:00|2348|2346|2342|2339|2350|2348|2340|2338|5827
1603982700000|2020-10-29 14:45:00|2341|2343|2341|2339|2348|2347|2338|2337|8882
1603983000000|2020-10-29 14:50:00|2343|2341|2355|2353|2355|2353|2343|2341|12895
1603983300000|2020-10-29 14:55:00|2356|2352|2353|2352|2356|2354|2348|2346|8296
1603983600000|2020-10-29 15:00:00|2354|2353|2351|2349|2356|2354|2347|2345|7210
1603983900000|2020-10-29 15:05:00|2352|2350|2360|2359|2362|2360|2352|2350|5453
1603984200000|2020-10-29 15:10:00|2363|2362|2369|2368|2369|2368|2361|2360|8819
1603984500000|2020-10-29 15:15:00|2371|2369|2373|2371|2373|2371|2367|2366|5733
1603984800000|2020-10-29 15:20:00|2372|2370|2372|2370|2372|2371|2367|2366|7936
1603985100000|2020-10-29 15:25:00|2371|2371|2360|2358|2371|2371|2360|2358|5874
1603985400000|2020-10-29 15:30:00|2359|2359|2364|2362|2364|2362|2359|2358|4735
1603985700000|2020-10-29 15:35:00|2366|2365|2368|2367|2368|2367|2364|2362|7249
1603986000000|2020-10-29 15:40:00|2367|2366|2357|2355|2367|2366|2355|2354|9047
1603986300000|2020-10-29 15:45:00|2358|2357|2363|2362|2369|2368|2358|2357|7122
1603986600000|2020-10-29 15:50:00|2364|2363|2364|2363|2364|2363|2360|2359|4115
1603986900000|2020-10-29 15:55:00|2362|2361|2367|2366|2371|2369|2362|2361|5995
1603987200000|2020-10-29 16:00:00|2368|2367|2358|2357|2368|2367|2357|2355|7198
1603987500000|2020-10-29 16:05:00|2359|2358|2362|2361|2363|2362|2358|2357|4907
1603987800000|2020-10-29 16:10:00|2363|2362|2363|2362|2367|2366|2362|2360|7241
1603988100000|2020-10-29 16:15:00|2362|2361|2358|2357|2364|2363|2358|2357|10090
1603988400000|2020-10-29 16:20:00|2357|2356|2357|2355|2360|2359|2356|2355|8467
1603988700000|2020-10-29 16:25:00|2356|2356|2351|2349|2356|2356|2351|2349|15327
1604044800000|2020-10-30 08:00:00|2345|2327|2332|2327|2349|2342|2325|2321|6775
1604045100000|2020-10-30 08:05:00|2333|2328|2305|2301|2340|2334|2299|2294|4384
1604045400000|2020-10-30 08:10:00|2307|2306|2316|2312|2320|2317|2305|2302|4518
1604045700000|2020-10-30 08:15:00|2315|2311|2311|2308|2317|2314|2311|2307|3269
1604046000000|2020-10-30 08:20:00|2310|2307|2311|2308|2320|2319|2310|2307|2949
1604046300000|2020-10-30 08:25:00|2310|2307|2304|2301|2313|2311|2304|2301|5469
1604046600000|2020-10-30 08:30:00|2308|2305|2307|2305|2312|2310|2299|2297|6583
1604046900000|2020-10-30 08:35:00|2308|2304|2310|2308|2311|2309|2304|2302|6769
1604047200000|2020-10-30 08:40:00|2309|2306|2316|2314|2316|2314|2309|2306|4550
1604047500000|2020-10-30 08:45:00|2317|2315|2316|2313|2322|2320|2314|2311|3105
1604047800000|2020-10-30 08:50:00|2315|2312|2311|2309|2317|2314|2311|2309|1576
1604048100000|2020-10-30 08:55:00|2312|2310|2313|2311|2315|2313|2308|2307|3968
1604048400000|2020-10-30 09:00:00|2314|2309|2314|2312|2314|2312|2310|2309|2277
1604048700000|2020-10-30 09:05:00|2313|2311|2314|2312|2314|2313|2309|2307|4855
1604049000000|2020-10-30 09:10:00|2313|2311|2313|2311|2314|2312|2310|2308|500
1604049300000|2020-10-30 09:15:00|2312|2310|2302|2301|2312|2312|2301|2299|3837
1604049600000|2020-10-30 09:20:00|2303|2302|2298|2296|2306|2305|2297|2295|2670
1604049900000|2020-10-30 09:25:00|2299|2297|2307|2305|2307|2305|2298|2297|7743
1604050200000|2020-10-30 09:30:00|2308|2306|2308|2305|2313|2311|2308|2305|6869
1604050500000|2020-10-30 09:35:00|2307|2302|2300|2297|2308|2303|2299|2297|1559
1604050800000|2020-10-30 09:40:00|2299|2295|2310|2307|2310|2307|2297|2295|2191
1604051100000|2020-10-30 09:45:00|2311|2305|2309|2307|2311|2307|2306|2305|1149
1604051400000|2020-10-30 09:50:00|2310|2308|2308|2306|2318|2316|2308|2306|2386
1604051700000|2020-10-30 09:55:00|2307|2305|2305|2303|2307|2306|2303|2301|1708
1604052000000|2020-10-30 10:00:00|2306|2304|2313|2311|2313|2311|2305|2303|3021
1604052300000|2020-10-30 10:05:00|2314|2312|2312|2310|2314|2312|2310|2308|1503
1604052600000|2020-10-30 10:10:00|2310|2311|2311|2309|2312|2311|2309|2307|1492
1604052900000|2020-10-30 10:15:00|2310|2308|2310|2308|2311|2310|2308|2307|2561
1604053200000|2020-10-30 10:20:00|2311|2309|2304|2302|2311|2309|2304|2302|4861
1604053500000|2020-10-30 10:25:00|2303|2303|2305|2303|2305|2303|2300|2298|2370
1604053800000|2020-10-30 10:30:00|2304|2302|2302|2300|2305|2302|2301|2299|2848
1604054100000|2020-10-30 10:35:00|2303|2301|2305|2303|2305|2304|2302|2300|3248
1604054400000|2020-10-30 10:40:00|2304|2302|2309|2307|2309|2308|2302|2301|3993
1604054700000|2020-10-30 10:45:00|2308|2306|2304|2303|2309|2308|2304|2302|2809
1604055000000|2020-10-30 10:50:00|2303|2302|2309|2308|2310|2308|2301|2299|1586
1604055300000|2020-10-30 10:55:00|2310|2310|2311|2308|2313|2312|2310|2308|2103
1604055600000|2020-10-30 11:00:00|2309|2310|2313|2312|2313|2312|2309|2309|545
1604055900000|2020-10-30 11:05:00|2314|2310|2313|2311|2314|2312|2312|2310|1495
1604056200000|2020-10-30 11:10:00|2312|2310|2313|2311|2316|2314|2311|2309|1641
1604056500000|2020-10-30 11:15:00|2312|2310|2314|2312|2314|2312|2311|2309|1550
1604056800000|2020-10-30 11:20:00|2313|2313|2311|2310|2314|2313|2308|2306|3142
1604057100000|2020-10-30 11:25:00|2315|2313|2314|2312|2317|2316|2312|2310|1977
1604057400000|2020-10-30 11:30:00|2313|2311|2314|2312|2314|2313|2312|2310|406
1604057700000|2020-10-30 11:35:00|2315|2313|2320|2318|2320|2319|2315|2313|3597
1604058000000|2020-10-30 11:40:00|2321|2319|2316|2314|2321|2319|2316|2314|1238
1604058300000|2020-10-30 11:45:00|2315|2313|2310|2308|2315|2313|2309|2307|2697
1604058600000|2020-10-30 11:50:00|2309|2309|2310|2308|2312|2311|2309|2307|2317
1604058900000|2020-10-30 11:55:00|2309|2305|2309|2308|2312|2310|2307|2305|1672
1604059200000|2020-10-30 12:00:00|2310|2309|2308|2307|2310|2309|2307|2306|1990
1604059500000|2020-10-30 12:05:00|2307|2305|2307|2306|2308|2307|2306|2304|3123
1604059800000|2020-10-30 12:10:00|2308|2307|2307|2305|2308|2307|2305|2303|1014
1604060100000|2020-10-30 12:15:00|2305|2304|2304|2302|2306|2304|2303|2302|2604
1604060400000|2020-10-30 12:20:00|2303|2301|2299|2297|2303|2301|2299|2297|725
1604060700000|2020-10-30 12:25:00|2298|2296|2299|2297|2300|2298|2298|2296|1617
1604061000000|2020-10-30 12:30:00|2298|2298|2303|2302|2306|2304|2298|2298|3777
1604061300000|2020-10-30 12:35:00|2304|2303|2309|2307|2310|2309|2304|2303|1821
1604061600000|2020-10-30 12:40:00|2310|2308|2310|2308|2312|2311|2310|2308|1411
1604061900000|2020-10-30 12:45:00|2309|2307|2304|2303|2309|2308|2303|2302|2250
1604062200000|2020-10-30 12:50:00|2305|2304|2307|2305|2307|2306|2304|2303|1380
1604062500000|2020-10-30 12:55:00|2306|2304|2314|2313|2315|2313|2306|2304|2115
1604062800000|2020-10-30 13:00:00|2313|2312|2306|2304|2314|2313|2306|2304|2091
1604063100000|2020-10-30 13:05:00|2308|2306|2303|2301|2309|2308|2303|2301|1544
1604063400000|2020-10-30 13:10:00|2302|2300|2305|2303|2305|2303|2301|2300|2739
1604063700000|2020-10-30 13:15:00|2306|2304|2303|2301|2306|2305|2303|2301|1769
1604064000000|2020-10-30 13:20:00|2302|2300|2302|2300|2302|2300|2300|2299|1184
1604064300000|2020-10-30 13:25:00|2301|2299|2300|2298|2301|2299|2300|2298|644
1604064600000|2020-10-30 13:30:00|2299|2299|2300|2298|2305|2303|2299|2298|5242
1604064900000|2020-10-30 13:35:00|2301|2299|2303|2302|2304|2303|2300|2299|957
1604065200000|2020-10-30 13:40:00|2302|2301|2297|2296|2302|2301|2294|2292|4169
1604065500000|2020-10-30 13:45:00|2296|2294|2285|2282|2297|2296|2285|2282|12555
1604065800000|2020-10-30 13:50:00|2284|2281|2281|2279|2286|2284|2281|2279|3108
1604066100000|2020-10-30 13:55:00|2280|2278|2279|2277|2282|2281|2278|2276|2121
1604066400000|2020-10-30 14:00:00|2280|2278|2280|2278|2280|2278|2274|2273|2764
1604066700000|2020-10-30 14:05:00|2279|2277|2282|2280|2284|2282|2278|2277|3015
1604067000000|2020-10-30 14:10:00|2281|2279|2281|2278|2283|2281|2277|2276|4084
1604067300000|2020-10-30 14:15:00|2280|2277|2276|2275|2280|2278|2276|2275|4067
1604067600000|2020-10-30 14:20:00|2275|2273|2276|2274|2276|2275|2273|2271|4749
1604067900000|2020-10-30 14:25:00|2275|2273|2269|2267|2276|2274|2269|2266|3297
1604068200000|2020-10-30 14:30:00|2268|2268|2272|2271|2274|2273|2267|2265|4787
1604068500000|2020-10-30 14:35:00|2271|2270|2269|2268|2272|2271|2267|2265|3710
1604068800000|2020-10-30 14:40:00|2268|2266|2269|2268|2270|2269|2265|2263|2703
1604069100000|2020-10-30 14:45:00|2270|2269|2265|2264|2272|2270|2264|2263|6567
1604069400000|2020-10-30 14:50:00|2264|2263|2262|2261|2265|2263|2261|2260|6275
1604069700000|2020-10-30 14:55:00|2263|2260|2270|2268|2271|2269|2263|2260|20635
1604070000000|2020-10-30 15:00:00|2271|2269|2274|2272|2274|2272|2268|2267|4282
1604070300000|2020-10-30 15:05:00|2273|2270|2279|2277|2280|2279|2272|2270|6121
1604070600000|2020-10-30 15:10:00|2278|2275|2283|2281|2283|2281|2278|2275|5599
1604070900000|2020-10-30 15:15:00|2284|2282|2277|2276|2284|2282|2275|2274|79633
1604071200000|2020-10-30 15:20:00|2276|2275|2281|2279|2281|2279|2276|2275|6284
1604071500000|2020-10-30 15:25:00|2279|2278|2267|2265|2279|2278|2267|2265|3236
1604071800000|2020-10-30 15:30:00|2266|2266|2266|2265|2271|2269|2265|2263|7716
1604072100000|2020-10-30 15:35:00|2267|2266|2263|2261|2267|2266|2263|2261|98719
1604072400000|2020-10-30 15:40:00|2264|2262|2266|2264|2267|2265|2262|2261|8089
1604072700000|2020-10-30 15:45:00|2265|2263|2268|2267|2272|2271|2265|2263|10172
1604073000000|2020-10-30 15:50:00|2267|2266|2268|2267|2270|2268|2265|2263|6250
1604073300000|2020-10-30 15:55:00|2269|2268|2272|2271|2272|2271|2269|2268|148475
1604073600000|2020-10-30 16:00:00|2273|2272|2268|2267|2274|2273|2264|2263|3903
1604073900000|2020-10-30 16:05:00|2269|2268|2273|2272|2276|2275|2269|2268|6237
1604074200000|2020-10-30 16:10:00|2272|2270|2270|2269|2273|2271|2270|2268|6101
1604074500000|2020-10-30 16:15:00|2269|2268|2273|2272|2273|2272|2267|2266|11606
1604074800000|2020-10-30 16:20:00|2272|2271|2276|2275|2276|2275|2271|2270|5325
1604075100000|2020-10-30 16:25:00|2275|2274|2283|2281|2283|2282|2275|2274|155313
1604304300000|2020-11-02 08:05:00|2456|2394|2421|2415|2456|2446|2417|2394|50610
1604304600000|2020-11-02 08:10:00|2422|2416|2415|2408|2433|2430|2387|2380|54561
1604304900000|2020-11-02 08:15:00|2416|2409|2429|2425|2445|2436|2416|2409|34771
1604305200000|2020-11-02 08:20:00|2428|2426|2429|2428|2433|2430|2424|2422|93143
1604305500000|2020-11-02 08:25:00|2430|2427|2427|2426|2432|2431|2421|2419|28547
1604305800000|2020-11-02 08:30:00|2428|2427|2450|2449|2453|2451|2427|2426|81215
1604306100000|2020-11-02 08:35:00|2451|2450|2444|2442|2467|2464|2444|2442|49289
1604306400000|2020-11-02 08:40:00|2443|2440|2446|2444|2452|2449|2436|2433|43387
1604306700000|2020-11-02 08:45:00|2447|2445|2454|2452|2456|2454|2447|2445|71792
1604307000000|2020-11-02 08:50:00|2453|2451|2455|2454|2456|2455|2448|2446|29358
1604307300000|2020-11-02 08:55:00|2454|2453|2423|2421|2454|2453|2423|2420|26986
1604307600000|2020-11-02 09:00:00|2424|2420|2427|2426|2432|2430|2422|2420|31724
1604307900000|2020-11-02 09:05:00|2428|2427|2455|2454|2455|2454|2428|2427|26359
1604308200000|2020-11-02 09:10:00|2456|2455|2465|2463|2474|2472|2456|2455|40950
1604308500000|2020-11-02 09:15:00|2464|2462|2475|2474|2475|2474|2461|2459|23427
1604308800000|2020-11-02 09:20:00|2474|2473|2491|2489|2492|2491|2470|2469|30733
1604309100000|2020-11-02 09:25:00|2492|2490|2484|2482|2497|2496|2484|2480|26180
1604309400000|2020-11-02 09:30:00|2483|2481|2474|2473|2486|2484|2472|2471|24399
1604309700000|2020-11-02 09:35:00|2475|2474|2480|2478|2482|2479|2462|2460|29354
1604310000000|2020-11-02 09:40:00|2481|2479|2476|2475|2490|2486|2474|2473|26333
1604310300000|2020-11-02 09:45:00|2477|2474|2483|2481|2489|2487|2477|2473|13387
1604310600000|2020-11-02 09:50:00|2484|2482|2480|2478|2485|2484|2479|2477|9607
1604310900000|2020-11-02 09:55:00|2481|2479|2469|2468|2484|2482|2467|2465|15430
1604311200000|2020-11-02 10:00:00|2468|2467|2473|2470|2480|2476|2468|2466|19923
1604311500000|2020-11-02 10:05:00|2472|2469|2464|2462|2472|2469|2464|2462|7702
1604311800000|2020-11-02 10:10:00|2463|2463|2476|2475|2477|2475|2458|2456|22420
1604312100000|2020-11-02 10:15:00|2477|2476|2483|2482|2484|2482|2474|2472|6736
1604312400000|2020-11-02 10:20:00|2484|2483|2493|2492|2499|2497|2483|2481|43193
1604312700000|2020-11-02 10:25:00|2494|2493|2500|2499|2500|2499|2492|2490|31504
1604313000000|2020-11-02 10:30:00|2499|2498|2500|2499|2503|2501|2498|2497|22176
1604313300000|2020-11-02 10:35:00|2499|2498|2500|2499|2501|2500|2495|2493|7713
1604313600000|2020-11-02 10:40:00|2501|2498|2497|2496|2501|2498|2496|2494|7653
1604313900000|2020-11-02 10:45:00|2496|2495|2495|2493|2499|2497|2489|2488|10981
1604314200000|2020-11-02 10:50:00|2494|2492|2497|2496|2498|2497|2493|2492|7483
1604314500000|2020-11-02 10:55:00|2498|2497|2495|2494|2502|2501|2494|2493|10870
1604314800000|2020-11-02 11:00:00|2496|2495|2500|2498|2501|2500|2494|2493|14479
1604315100000|2020-11-02 11:05:00|2501|2499|2513|2512|2513|2512|2497|2494|20598
1604315400000|2020-11-02 11:10:00|2514|2513|2519|2518|2520|2519|2514|2513|15518
1604315700000|2020-11-02 11:15:00|2518|2517|2516|2514|2518|2518|2513|2511|10345
1604316000000|2020-11-02 11:20:00|2515|2515|2514|2512|2518|2517|2513|2511|6331
1604316300000|2020-11-02 11:25:00|2513|2511|2505|2503|2513|2511|2504|2503|4222
1604316600000|2020-11-02 11:30:00|2504|2502|2497|2496|2504|2502|2489|2486|23542
1604316900000|2020-11-02 11:35:00|2498|2495|2508|2507|2508|2507|2497|2495|7326
1604317200000|2020-11-02 11:40:00|2509|2508|2520|2518|2521|2519|2509|2508|9782
1604317500000|2020-11-02 11:45:00|2519|2519|2521|2520|2524|2523|2519|2517|9236
1604317800000|2020-11-02 11:50:00|2520|2519|2517|2515|2524|2522|2515|2513|7041
1604318100000|2020-11-02 11:55:00|2516|2514|2503|2501|2516|2515|2501|2500|7896
1604318400000|2020-11-02 12:00:00|2502|2500|2496|2494|2502|2500|2495|2494|4266
1604318700000|2020-11-02 12:05:00|2495|2493|2496|2495|2500|2499|2492|2490|8128
1604319000000|2020-11-02 12:10:00|2497|2496|2498|2496|2504|2503|2497|2495|18712
1604319300000|2020-11-02 12:15:00|2497|2497|2494|2492|2498|2497|2491|2490|9664
1604319600000|2020-11-02 12:20:00|2493|2493|2494|2492|2495|2494|2491|2489|7218
1604319900000|2020-11-02 12:25:00|2493|2491|2499|2497|2503|2502|2491|2490|20418
1604320200000|2020-11-02 12:30:00|2498|2498|2493|2492|2501|2499|2491|2489|7964
1604320500000|2020-11-02 12:35:00|2494|2493|2486|2483|2494|2493|2485|2483|9171
1604320800000|2020-11-02 12:40:00|2485|2482|2491|2490|2493|2491|2481|2479|19471
1604321100000|2020-11-02 12:45:00|2490|2489|2494|2492|2496|2494|2489|2488|11538
1604321400000|2020-11-02 12:50:00|2493|2491|2484|2482|2493|2492|2484|2481|3672
1604321700000|2020-11-02 12:55:00|2485|2483|2486|2485|2488|2487|2484|2481|5985
1604322000000|2020-11-02 13:00:00|2487|2486|2487|2485|2494|2492|2486|2485|10773
1604322300000|2020-11-02 13:05:00|2486|2484|2469|2467|2486|2484|2467|2466|17146
1604322600000|2020-11-02 13:10:00|2468|2466|2453|2452|2468|2466|2453|2451|17110
1604322900000|2020-11-02 13:15:00|2454|2453|2452|2450|2458|2457|2452|2450|14309
1604323200000|2020-11-02 13:20:00|2451|2449|2450|2448|2453|2452|2448|2446|14078
1604323500000|2020-11-02 13:25:00|2449|2449|2451|2449|2452|2451|2447|2445|7349
1604323800000|2020-11-02 13:30:00|2450|2448|2434|2432|2451|2449|2434|2432|6955
1604324100000|2020-11-02 13:35:00|2435|2433|2437|2434|2445|2442|2434|2433|10004
1604324400000|2020-11-02 13:40:00|2436|2433|2433|2430|2436|2434|2431|2430|20013
1604324700000|2020-11-02 13:45:00|2432|2429|2423|2421|2432|2430|2418|2416|31632
1604325000000|2020-11-02 13:50:00|2422|2420|2438|2437|2439|2437|2420|2419|21771
1604325300000|2020-11-02 13:55:00|2437|2436|2437|2436|2441|2440|2434|2432|12751
1604325600000|2020-11-02 14:00:00|2438|2437|2436|2435|2443|2440|2430|2427|13699
1604325900000|2020-11-02 14:05:00|2437|2436|2429|2426|2439|2436|2428|2426|16663
1604326200000|2020-11-02 14:10:00|2428|2427|2434|2432|2438|2436|2428|2426|11708
1604326500000|2020-11-02 14:15:00|2435|2433|2435|2432|2438|2436|2431|2429|11381
1604326800000|2020-11-02 14:20:00|2436|2433|2449|2447|2451|2449|2436|2433|13284
1604327100000|2020-11-02 14:25:00|2448|2446|2448|2446|2451|2449|2445|2444|10346
1604327400000|2020-11-02 14:30:00|2449|2447|2440|2438|2450|2449|2438|2436|7181
1604327700000|2020-11-02 14:35:00|2441|2439|2452|2450|2452|2450|2439|2438|8798
1604328000000|2020-11-02 14:40:00|2451|2451|2455|2453|2456|2453|2446|2445|11792
1604328300000|2020-11-02 14:45:00|2456|2454|2452|2451|2456|2454|2449|2447|14295
1604328600000|2020-11-02 14:50:00|2453|2450|2470|2468|2471|2469|2453|2450|10908
1604328900000|2020-11-02 14:55:00|2471|2469|2466|2464|2473|2471|2460|2458|21952
1604329200000|2020-11-02 15:00:00|2467|2466|2460|2459|2470|2468|2459|2458|15615
1604329500000|2020-11-02 15:05:00|2461|2460|2476|2475|2477|2475|2461|2460|7162
1604329800000|2020-11-02 15:10:00|2477|2476|2468|2466|2481|2478|2465|2464|14691
1604330100000|2020-11-02 15:15:00|2467|2465|2461|2460|2468|2467|2455|2452|13068
1604330400000|2020-11-02 15:20:00|2462|2461|2466|2464|2466|2464|2460|2459|7326
1604330700000|2020-11-02 15:25:00|2465|2463|2458|2456|2466|2463|2458|2456|13053
1604331000000|2020-11-02 15:30:00|2457|2457|2465|2463|2466|2465|2456|2455|70103
1604331300000|2020-11-02 15:35:00|2466|2464|2467|2466|2467|2466|2460|2458|9797
1604331600000|2020-11-02 15:40:00|2466|2465|2462|2460|2468|2467|2461|2459|17651
1604331900000|2020-11-02 15:45:00|2461|2461|2467|2466|2467|2466|2458|2455|13017
1604332200000|2020-11-02 15:50:00|2466|2465|2464|2463|2466|2465|2460|2459|58778
1604332500000|2020-11-02 15:55:00|2465|2464|2467|2466|2471|2469|2464|2463|17908
1604332800000|2020-11-02 16:00:00|2466|2465|2473|2470|2476|2473|2466|2465|20606
1604333100000|2020-11-02 16:05:00|2472|2469|2472|2471|2476|2474|2469|2468|16356
1604333400000|2020-11-02 16:10:00|2471|2470|2474|2472|2476|2475|2471|2470|24929
1604333700000|2020-11-02 16:15:00|2473|2471|2470|2469|2474|2472|2469|2468|21462
1604334000000|2020-11-02 16:20:00|2471|2470|2470|2468|2471|2470|2468|2467|23329
1604334300000|2020-11-02 16:25:00|2469|2469|2470|2468|2473|2472|2466|2465|36990
1604390400000|2020-11-03 08:00:00|2481|2466|2464|2457|2498|2493|2452|2446|41044
1604390700000|2020-11-03 08:05:00|2468|2458|2462|2456|2483|2480|2455|2451|53817
1604391000000|2020-11-03 08:10:00|2463|2457|2478|2476|2482|2479|2463|2457|24359
1604391300000|2020-11-03 08:15:00|2477|2477|2502|2499|2502|2499|2475|2472|28844
1604391600000|2020-11-03 08:20:00|2504|2500|2503|2501|2515|2513|2496|2494|41332
1604391900000|2020-11-03 08:25:00|2504|2500|2500|2498|2512|2509|2500|2497|17213
1604392200000|2020-11-03 08:30:00|2499|2496|2481|2478|2499|2497|2481|2478|11464
1604392500000|2020-11-03 08:35:00|2480|2479|2480|2478|2485|2483|2469|2467|114604
1604392800000|2020-11-03 08:40:00|2479|2477|2485|2482|2486|2484|2477|2476|6922
1604393100000|2020-11-03 08:45:00|2486|2483|2492|2490|2493|2491|2479|2476|46435
1604393400000|2020-11-03 08:50:00|2491|2489|2498|2496|2500|2498|2491|2489|7946
1604393700000|2020-11-03 08:55:00|2499|2497|2493|2491|2499|2497|2487|2485|16043
1604394000000|2020-11-03 09:00:00|2492|2490|2483|2481|2492|2491|2476|2473|13739
1604394300000|2020-11-03 09:05:00|2484|2482|2470|2469|2484|2483|2470|2467|6262
1604394600000|2020-11-03 09:10:00|2469|2468|2473|2472|2478|2476|2464|2462|13009
1604394900000|2020-11-03 09:15:00|2474|2473|2473|2472|2478|2476|2472|2470|8703
1604395200000|2020-11-03 09:20:00|2474|2471|2462|2460|2474|2471|2461|2458|12537
1604395500000|2020-11-03 09:25:00|2463|2461|2464|2462|2469|2467|2461|2458|8805
1604395800000|2020-11-03 09:30:00|2463|2461|2462|2459|2465|2463|2459|2457|9067
1604396100000|2020-11-03 09:35:00|2461|2460|2465|2463|2465|2464|2458|2456|14379
1604396400000|2020-11-03 09:40:00|2464|2462|2466|2465|2468|2466|2463|2462|3180
1604396700000|2020-11-03 09:45:00|2465|2464|2472|2470|2472|2471|2464|2462|21221
1604397000000|2020-11-03 09:50:00|2471|2469|2469|2467|2472|2470|2466|2465|8485
1604397300000|2020-11-03 09:55:00|2470|2468|2473|2471|2473|2472|2469|2467|7199
1604397600000|2020-11-03 10:00:00|2472|2470|2467|2465|2472|2470|2467|2465|7307
1604397900000|2020-11-03 10:05:00|2466|2464|2473|2471|2473|2471|2464|2463|7503
1604398200000|2020-11-03 10:10:00|2472|2470|2468|2466|2472|2471|2467|2466|6397
1604398500000|2020-11-03 10:15:00|2467|2465|2469|2467|2469|2468|2466|2464|3266
1604398800000|2020-11-03 10:20:00|2468|2468|2473|2471|2474|2473|2468|2466|7519
1604399100000|2020-11-03 10:25:00|2472|2470|2469|2466|2472|2470|2467|2465|7129
1604399400000|2020-11-03 10:30:00|2467|2467|2466|2464|2468|2467|2464|2463|8309
1604399700000|2020-11-03 10:35:00|2465|2465|2462|2461|2469|2468|2462|2461|5641
1604400000000|2020-11-03 10:40:00|2461|2460|2465|2463|2466|2463|2461|2459|2566
1604400300000|2020-11-03 10:45:00|2466|2464|2464|2461|2468|2467|2463|2461|3885
1604400600000|2020-11-03 10:50:00|2463|2460|2459|2457|2463|2460|2457|2456|1790
1604400900000|2020-11-03 10:55:00|2458|2456|2453|2451|2458|2456|2450|2448|6813
1604401200000|2020-11-03 11:00:00|2452|2450|2446|2443|2453|2451|2446|2443|7366
1604401500000|2020-11-03 11:05:00|2445|2442|2437|2435|2446|2445|2436|2435|9606
1604401800000|2020-11-03 11:10:00|2436|2436|2429|2427|2437|2436|2428|2426|3507
1604402100000|2020-11-03 11:15:00|2428|2426|2424|2423|2429|2428|2422|2420|14450
1604402400000|2020-11-03 11:20:00|2423|2422|2422|2420|2423|2423|2419|2416|10543
1604402700000|2020-11-03 11:25:00|2423|2421|2408|2407|2423|2422|2408|2407|23230
1604403000000|2020-11-03 11:30:00|2409|2408|2412|2410|2417|2416|2409|2407|18118
1604403300000|2020-11-03 11:35:00|2413|2411|2420|2419|2422|2421|2413|2411|9336
1604403600000|2020-11-03 11:40:00|2421|2420|2421|2419|2423|2421|2418|2417|10339
1604403900000|2020-11-03 11:45:00|2422|2420|2430|2428|2430|2429|2421|2420|10520
1604404200000|2020-11-03 11:50:00|2429|2427|2431|2429|2434|2433|2427|2426|10099
1604404500000|2020-11-03 11:55:00|2432|2430|2434|2431|2435|2434|2431|2430|3518
1604404800000|2020-11-03 12:00:00|2435|2432|2441|2440|2447|2444|2435|2432|21130
1604405100000|2020-11-03 12:05:00|2440|2439|2438|2437|2441|2439|2435|2433|3386
1604405400000|2020-11-03 12:10:00|2439|2438|2441|2440|2442|2440|2435|2433|3587
1604405700000|2020-11-03 12:15:00|2442|2441|2438|2436|2444|2442|2438|2436|4337
1604406000000|2020-11-03 12:20:00|2439|2437|2443|2442|2443|2442|2438|2436|4283
1604406300000|2020-11-03 12:25:00|2444|2443|2451|2450|2452|2451|2443|2442|7679
1604406600000|2020-11-03 12:30:00|2452|2449|2458|2456|2459|2457|2450|2448|6321
1604406900000|2020-11-03 12:35:00|2459|2457|2462|2460|2462|2461|2458|2456|1942
1604407200000|2020-11-03 12:40:00|2463|2461|2457|2456|2465|2463|2457|2456|6122
1604407500000|2020-11-03 12:45:00|2458|2457|2463|2461|2463|2461|2458|2456|5427
1604407800000|2020-11-03 12:50:00|2462|2462|2462|2460|2463|2462|2458|2457|3749
1604408100000|2020-11-03 12:55:00|||||||||1104
1604408400000|2020-11-03 13:00:00|2461|2459|2449|2447|2461|2459|2449|2447|2835
1604408700000|2020-11-03 13:05:00|2448|2448|2456|2455|2457|2456|2448|2448|5567
1604409000000|2020-11-03 13:10:00|2457|2456|2460|2459|2460|2459|2455|2453|5528
1604409300000|2020-11-03 13:15:00|2459|2458|2456|2454|2460|2458|2452|2450|10415
1604409600000|2020-11-03 13:20:00|2455|2455|2454|2453|2459|2456|2452|2450|5368
1604409900000|2020-11-03 13:25:00|2453|2452|2450|2447|2457|2456|2450|2447|5550
1604410200000|2020-11-03 13:30:00|2451|2448|2451|2449|2453|2451|2450|2448|5595
1604410500000|2020-11-03 13:35:00|2450|2448|2450|2448|2452|2450|2449|2448|2216
1604410800000|2020-11-03 13:40:00|2449|2447|2441|2440|2449|2447|2441|2439|9000
1604411100000|2020-11-03 13:45:00|2442|2441|2434|2433|2442|2441|2434|2433|88153
1604411400000|2020-11-03 13:50:00|2433|2432|2438|2437|2441|2439|2432|2431|7444
1604411700000|2020-11-03 13:55:00|2437|2436|2439|2437|2441|2440|2437|2436|3257
1604412000000|2020-11-03 14:00:00|2440|2438|2435|2433|2444|2442|2435|2433|9460
1604412300000|2020-11-03 14:05:00|2434|2432|2440|2438|2440|2438|2433|2432|5562
1604412600000|2020-11-03 14:10:00|2439|2437|2440|2439|2442|2440|2436|2435|5077
1604412900000|2020-11-03 14:15:00|2439|2438|2440|2439|2441|2439|2436|2434|7767
1604413200000|2020-11-03 14:20:00|2439|2438|2437|2436|2441|2439|2435|2434|8605
1604413500000|2020-11-03 14:25:00|2438|2435|2436|2434|2441|2439|2436|2434|32813
1604413800000|2020-11-03 14:30:00|2435|2433|2432|2430|2438|2437|2431|2430|8320
1604414100000|2020-11-03 14:35:00|2433|2431|2437|2435|2441|2440|2433|2431|12761
1604414400000|2020-11-03 14:40:00|2438|2436|2434|2433|2439|2436|2434|2433|4429
1604414700000|2020-11-03 14:45:00|2435|2434|2435|2433|2436|2434|2432|2430|5881
1604415000000|2020-11-03 14:50:00|2436|2434|2437|2435|2438|2437|2435|2434|8660
1604415300000|2020-11-03 14:55:00|2438|2436|2448|2447|2449|2448|2438|2435|9001
1604415600000|2020-11-03 15:00:00|2449|2448|2438|2436|2453|2452|2438|2436|22762
1604415900000|2020-11-03 15:05:00|2437|2435|2431|2430|2437|2435|2428|2426|11030
1604416200000|2020-11-03 15:10:00|2432|2431|2441|2439|2442|2441|2431|2430|8053
1604416500000|2020-11-03 15:15:00|2440|2438|2434|2432|2442|2440|2432|2430|7802
1604416800000|2020-11-03 15:20:00|2433|2433|2434|2433|2439|2437|2433|2432|7453
1604417100000|2020-11-03 15:25:00|2435|2434|2428|2426|2438|2436|2427|2425|23374
1604417400000|2020-11-03 15:30:00|2429|2427|2429|2427|2434|2431|2427|2426|7101
1604417700000|2020-11-03 15:35:00|2428|2428|2424|2422|2429|2428|2422|2420|7529
1604418000000|2020-11-03 15:40:00|2423|2423|2430|2429|2431|2429|2423|2422|13471
1604418300000|2020-11-03 15:45:00|2429|2428|2427|2426|2432|2431|2427|2426|8918
1604418600000|2020-11-03 15:50:00|2426|2425|2427|2426|2431|2430|2426|2425|8937
1604418900000|2020-11-03 15:55:00|2428|2427|2436|2434|2437|2434|2428|2427|5499
1604419200000|2020-11-03 16:00:00|2435|2433|2435|2433|2438|2436|2433|2432|11427
1604419500000|2020-11-03 16:05:00|2436|2434|2434|2433|2437|2436|2434|2433|8793
1604419800000|2020-11-03 16:10:00|2435|2434|2430|2429|2436|2434|2429|2428|16139
1604420100000|2020-11-03 16:15:00|2431|2428|2430|2428|2431|2429|2426|2425|10090
1604420400000|2020-11-03 16:20:00|2429|2427|2429|2428|2429|2428|2426|2425|11941
1604420700000|2020-11-03 16:25:00|2428|2427|2423|2420|2428|2427|2421|2420|21573
1604476800000|2020-11-04 08:00:00|2439|2433|2461|2452|2481|2467|2439|2433|11703
1604477100000|2020-11-04 08:05:00|2460|2449|2453|2450|2465|2458|2443|2438|15167
1604477400000|2020-11-04 08:10:00|2452|2449|2462|2459|2462|2459|2443|2439|15676
1604477700000|2020-11-04 08:15:00|2463|2460|2476|2472|2479|2476|2460|2459|35263
1604478000000|2020-11-04 08:20:00|2475|2471|2464|2460|2475|2471|2462|2458|5416
1604478300000|2020-11-04 08:25:00|2463|2461|2466|2462|2466|2463|2455|2451|9555
1604478600000|2020-11-04 08:30:00|2467|2463|2468|2465|2472|2467|2465|2462|2148
1604478900000|2020-11-04 08:35:00|2467|2464|2456|2453|2467|2464|2455|2452|4636
1604479200000|2020-11-04 08:40:00|2457|2454|2474|2472|2477|2475|2457|2453|10908
1604479500000|2020-11-04 08:45:00|2475|2473|2473|2470|2480|2477|2471|2468|4307
1604479800000|2020-11-04 08:50:00|2472|2471|2475|2473|2477|2474|2466|2464|7276
1604480100000|2020-11-04 08:55:00|2476|2474|2477|2475|2477|2476|2472|2470|4697
1604480400000|2020-11-04 09:00:00|2476|2476|2490|2488|2490|2488|2476|2474|18172
1604480700000|2020-11-04 09:05:00|2489|2486|2485|2482|2489|2487|2483|2481|10667
1604481000000|2020-11-04 09:10:00|2484|2483|2485|2483|2485|2484|2483|2480|53120
1604481300000|2020-11-04 09:15:00|2484|2482|2481|2478|2485|2483|2475|2471|7597
1604481600000|2020-11-04 09:20:00|2480|2477|2484|2482|2484|2483|2477|2475|2083
1604481900000|2020-11-04 09:25:00|2485|2483|2492|2490|2492|2490|2484|2483|5046
1604482200000|2020-11-04 09:30:00|2493|2491|2506|2503|2506|2504|2490|2487|16576
1604482500000|2020-11-04 09:35:00|2507|2504|2505|2503|2514|2512|2504|2502|11035
1604482800000|2020-11-04 09:40:00|2504|2502|2501|2498|2508|2507|2496|2494|23739
1604483100000|2020-11-04 09:45:00|2502|2499|2497|2494|2502|2501|2493|2491|11102
1604483400000|2020-11-04 09:50:00|2498|2495|2499|2496|2502|2501|2495|2494|8613
1604483700000|2020-11-04 09:55:00|2498|2497|2504|2502|2505|2503|2497|2496|7820
1604484000000|2020-11-04 10:00:00|2503|2503|2501|2499|2505|2503|2500|2499|9046
1604484300000|2020-11-04 10:05:00|2502|2500|2497|2496|2503|2501|2494|2492|19863
1604484600000|2020-11-04 10:10:00|2498|2497|2495|2492|2501|2499|2495|2492|7061
1604484900000|2020-11-04 10:15:00|2494|2494|2500|2498|2502|2500|2494|2492|8236
1604485200000|2020-11-04 10:20:00|2499|2499|2505|2503|2505|2504|2499|2498|9469
1604485500000|2020-11-04 10:25:00|2504|2502|2501|2499|2505|2503|2498|2496|7156
1604485800000|2020-11-04 10:30:00|2500|2500|2502|2500|2503|2501|2497|2495|5544
1604486100000|2020-11-04 10:35:00|2503|2501|2503|2500|2504|2503|2501|2499|7791
1604486400000|2020-11-04 10:40:00|2502|2501|2502|2500|2504|2502|2501|2500|2929
1604486700000|2020-11-04 10:45:00|2501|2499|2499|2498|2502|2500|2497|2496|8215
1604487000000|2020-11-04 10:50:00|2498|2497|2507|2505|2508|2505|2498|2497|6564
1604487300000|2020-11-04 10:55:00|2508|2506|2508|2507|2513|2511|2507|2505|9358
1604487600000|2020-11-04 11:00:00|2509|2506|2508|2507|2509|2508|2507|2506|5614
1604487900000|2020-11-04 11:05:00|2509|2508|2502|2500|2509|2508|2499|2497|8410
1604488200000|2020-11-04 11:10:00|2503|2501|2504|2502|2504|2502|2499|2498|10584
1604488500000|2020-11-04 11:15:00|2503|2501|2507|2505|2507|2505|2503|2501|2742
1604488800000|2020-11-04 11:20:00|2506|2504|2505|2503|2507|2506|2504|2501|6506
1604489100000|2020-11-04 11:25:00|2506|2504|2506|2505|2511|2510|2506|2504|22272
1604489400000|2020-11-04 11:30:00|2505|2504|2509|2507|2509|2508|2505|2503|4106
1604489700000|2020-11-04 11:35:00|2510|2508|2511|2509|2514|2513|2507|2506|12704
1604490000000|2020-11-04 11:40:00|2510|2510|2520|2518|2520|2519|2510|2509|7017
1604490300000|2020-11-04 11:45:00|2519|2517|2517|2516|2521|2520|2515|2513|7351
1604490600000|2020-11-04 11:50:00|2518|2517|2518|2516|2519|2518|2516|2515|2902
1604490900000|2020-11-04 11:55:00|2519|2517|2516|2515|2520|2519|2516|2515|7837
1604491200000|2020-11-04 12:00:00|2517|2516|2521|2519|2523|2521|2517|2516|4773
1604491500000|2020-11-04 12:05:00|2520|2518|2526|2524|2526|2524|2518|2517|1615
1604491800000|2020-11-04 12:10:00|2527|2525|2530|2527|2530|2527|2525|2524|4008
1604492100000|2020-11-04 12:15:00|2529|2528|2533|2531|2534|2532|2525|2523|20170
1604492400000|2020-11-04 12:20:00|2534|2532|2532|2531|2538|2536|2532|2530|8281
1604492700000|2020-11-04 12:25:00|2531|2530|2528|2527|2531|2530|2528|2526|4084
1604493000000|2020-11-04 12:30:00|2527|2526|2527|2526|2527|2526|2525|2523|2050
1604493300000|2020-11-04 12:35:00|2528|2527|2524|2523|2528|2527|2524|2523|10245
1604493600000|2020-11-04 12:40:00|2525|2524|2529|2527|2529|2528|2525|2524|5664
1604493900000|2020-11-04 12:45:00|2528|2528|2526|2524|2532|2530|2525|2523|10022
1604494200000|2020-11-04 12:50:00|2525|2525|2527|2525|2527|2525|2525|2523|3447
1604494500000|2020-11-04 12:55:00|2528|2526|2528|2527|2531|2529|2527|2526|3829
1604494800000|2020-11-04 13:00:00|2529|2528|2529|2528|2531|2529|2527|2526|2865
1604495100000|2020-11-04 13:05:00|2528|2527|2530|2528|2531|2529|2528|2527|5496
1604495400000|2020-11-04 13:10:00|2529|2529|2531|2529|2531|2530|2529|2529|3998
1604495700000|2020-11-04 13:15:00|2532|2530|2539|2537|2541|2539|2532|2529|12978
1604496000000|2020-11-04 13:20:00|2538|2538|2543|2541|2545|2544|2538|2538|16547
1604496300000|2020-11-04 13:25:00|2542|2540|2539|2538|2544|2541|2537|2535|6891
1604496600000|2020-11-04 13:30:00|2538|2537|2529|2527|2541|2538|2529|2526|13453
1604496900000|2020-11-04 13:35:00|2528|2526|2534|2532|2534|2532|2528|2526|5174
1604497200000|2020-11-04 13:40:00|2535|2533|2538|2536|2538|2536|2535|2533|2103
1604497500000|2020-11-04 13:45:00|2537|2535|2534|2532|2539|2537|2534|2532|29759
1604497800000|2020-11-04 13:50:00|2533|2533|2530|2529|2537|2535|2528|2527|8860
1604498100000|2020-11-04 13:55:00|2531|2528|2529|2527|2531|2529|2524|2523|11294
1604498400000|2020-11-04 14:00:00|2530|2528|2535|2534|2535|2534|2530|2528|10671
1604498700000|2020-11-04 14:05:00|2536|2535|2532|2530|2536|2535|2529|2527|12825
1604499000000|2020-11-04 14:10:00|2531|2529|2527|2526|2532|2530|2525|2523|11196
1604499300000|2020-11-04 14:15:00|2528|2527|2520|2518|2530|2529|2519|2517|16242
1604499600000|2020-11-04 14:20:00|2519|2517|2513|2511|2519|2518|2512|2511|12024
1604499900000|2020-11-04 14:25:00|2512|2510|2510|2509|2512|2511|2507|2505|10723
1604500200000|2020-11-04 14:30:00|2511|2510|2520|2518|2524|2522|2511|2510|21298
1604500500000|2020-11-04 14:35:00|2519|2517|2513|2511|2520|2518|2512|2510|21460
1604500800000|2020-11-04 14:40:00|2514|2512|2512|2511|2515|2514|2507|2506|19747
1604501100000|2020-11-04 14:45:00|2513|2512|2520|2519|2521|2519|2513|2512|11831
1604501400000|2020-11-04 14:50:00|2519|2518|2517|2516|2525|2523|2514|2512|17739
1604501700000|2020-11-04 14:55:00|2516|2515|2528|2526|2528|2526|2516|2514|22887
1604502000000|2020-11-04 15:00:00|2529|2527|2531|2530|2533|2532|2525|2524|73959
1604502300000|2020-11-04 15:05:00|2532|2531|2541|2539|2541|2540|2532|2530|15881
1604502600000|2020-11-04 15:10:00|2540|2540|2545|2544|2547|2546|2540|2539|17428
1604502900000|2020-11-04 15:15:00|2546|2545|2543|2541|2550|2548|2541|2540|18775
1604503200000|2020-11-04 15:20:00|2544|2542|2549|2548|2552|2550|2544|2542|17091
1604503500000|2020-11-04 15:25:00|2550|2547|2555|2554|2556|2555|2549|2547|19284
1604503800000|2020-11-04 15:30:00|2556|2555|2547|2545|2557|2556|2546|2545|28417
1604504100000|2020-11-04 15:35:00|2546|2546|2544|2543|2547|2546|2543|2541|15422
1604504400000|2020-11-04 15:40:00|2545|2544|2539|2537|2547|2546|2538|2537|18512
1604504700000|2020-11-04 15:45:00|2538|2538|2537|2536|2541|2539|2536|2535|17048
1604505000000|2020-11-04 15:50:00|2538|2537|2541|2540|2541|2540|2533|2532|15937
1604505300000|2020-11-04 15:55:00|2540|2539|2544|2542|2544|2543|2538|2537|16771
1604505600000|2020-11-04 16:00:00|2545|2543|2544|2543|2547|2546|2544|2543|30877
1604505900000|2020-11-04 16:05:00|2545|2544|2546|2545|2548|2547|2544|2543|19572
1604506200000|2020-11-04 16:10:00|2547|2546|2546|2545|2548|2547|2544|2543|45638
1604506500000|2020-11-04 16:15:00|2547|2546|2550|2549|2550|2549|2545|2544|25161
1604506800000|2020-11-04 16:20:00|2551|2550|2553|2552|2555|2554|2550|2549|40930
1604507100000|2020-11-04 16:25:00|2554|2553|2559|2556|2561|2560|2553|2552|34171
1604563200000|2020-11-05 08:00:00|2589|2569|2610|2606|2610|2606|2569|2568|35256
1604563500000|2020-11-05 08:05:00|2609|2605|2606|2604|2625|2618|2600|2595|36469
1604563800000|2020-11-05 08:10:00|2604|2603|2600|2598|2610|2609|2594|2592|20219
1604564100000|2020-11-05 08:15:00|2598|2597|2600|2599|2604|2601|2595|2594|11010
1604564400000|2020-11-05 08:20:00|2601|2600|2585|2583|2602|2601|2583|2582|11572
1604564700000|2020-11-05 08:25:00|2586|2584|2591|2589|2595|2593|2586|2584|13189
1604565000000|2020-11-05 08:30:00|2590|2588|2597|2595|2598|2595|2586|2585|6609
1604565300000|2020-11-05 08:35:00|2596|2594|2598|2597|2601|2599|2593|2591|8773
1604565600000|2020-11-05 08:40:00|2599|2598|2589|2587|2600|2598|2588|2587|6297
1604565900000|2020-11-05 08:45:00|2590|2588|2592|2588|2594|2593|2589|2587|3373
1604566200000|2020-11-05 08:50:00|2591|2589|2583|2581|2594|2591|2581|2579|7205
1604566500000|2020-11-05 08:55:00|2584|2582|2583|2580|2584|2583|2578|2577|3058
1604566800000|2020-11-05 09:00:00|2582|2581|2573|2571|2583|2581|2571|2570|5076
1604567100000|2020-11-05 09:05:00|2574|2572|2579|2578|2581|2580|2574|2572|7387
1604567400000|2020-11-05 09:10:00|2580|2579|2580|2578|2583|2581|2580|2578|7481
1604567700000|2020-11-05 09:15:00|2579|2579|2577|2574|2582|2580|2576|2574|4617
1604568000000|2020-11-05 09:20:00|2576|2573|2583|2582|2586|2584|2574|2572|4386
1604568300000|2020-11-05 09:25:00|2582|2581|2582|2579|2583|2582|2581|2579|3738
1604568600000|2020-11-05 09:30:00|2581|2578|2585|2583|2585|2583|2580|2578|6356
1604568900000|2020-11-05 09:35:00|2584|2584|2589|2587|2589|2588|2584|2583|4236
1604569200000|2020-11-05 09:40:00|2590|2588|2589|2587|2591|2589|2587|2586|3603
1604569500000|2020-11-05 09:45:00|2590|2588|2587|2586|2590|2589|2587|2586|13367
1604569800000|2020-11-05 09:50:00|2588|2587|2589|2587|2592|2589|2588|2586|5430
1604570100000|2020-11-05 09:55:00|2588|2586|2588|2586|2591|2589|2587|2586|2304
1604570400000|2020-11-05 10:00:00|2589|2587|2594|2592|2594|2592|2584|2583|5879
1604570700000|2020-11-05 10:05:00|2595|2593|2594|2592|2597|2596|2593|2591|4679
1604571000000|2020-11-05 10:10:00|2593|2593|2591|2590|2595|2594|2591|2590|2552
1604571300000|2020-11-05 10:15:00|2590|2589|2593|2591|2594|2592|2588|2586|4871
1604571600000|2020-11-05 10:20:00|2592|2590|2593|2591|2593|2592|2591|2590|1640
1604571900000|2020-11-05 10:25:00|2592|2590|2591|2589|2592|2591|2589|2588|1730
1604572200000|2020-11-05 10:30:00|2590|2590|2592|2590|2592|2591|2589|2588|6417
1604572500000|2020-11-05 10:35:00|2593|2591|2591|2589|2594|2592|2590|2588|3140
1604572800000|2020-11-05 10:40:00|2590|2588|2581|2579|2591|2589|2579|2578|25071
1604573100000|2020-11-05 10:45:00|2580|2578|2575|2573|2580|2578|2573|2572|6453
1604573400000|2020-11-05 10:50:00|2574|2572|2564|2563|2580|2578|2564|2563|19746
1604573700000|2020-11-05 10:55:00|2565|2564|2562|2560|2565|2564|2560|2559|7298
1604574000000|2020-11-05 11:00:00|2563|2561|2565|2563|2565|2564|2562|2561|7685
1604574300000|2020-11-05 11:05:00|2566|2564|2573|2571|2573|2572|2563|2562|23202
1604574600000|2020-11-05 11:10:00|2574|2572|2562|2560|2574|2573|2562|2560|4476
1604574900000|2020-11-05 11:15:00|2563|2561|2563|2560|2564|2562|2560|2559|2440
1604575200000|2020-11-05 11:20:00|2562|2561|2560|2558|2562|2561|2559|2558|1994
1604575500000|2020-11-05 11:25:00|2561|2559|2561|2559|2561|2560|2559|2558|1858
1604575800000|2020-11-05 11:30:00|2560|2558|2559|2557|2561|2559|2559|2557|560
1604576100000|2020-11-05 11:35:00|2560|2558|2564|2562|2565|2564|2559|2558|18080
1604576400000|2020-11-05 11:40:00|2563|2563|2558|2555|2564|2563|2554|2552|5018
1604576700000|2020-11-05 11:45:00|2559|2556|2560|2558|2560|2559|2558|2556|2144
1604577000000|2020-11-05 11:50:00|2561|2559|2562|2560|2565|2563|2560|2559|9073
1604577300000|2020-11-05 11:55:00|2563|2561|2560|2559|2563|2561|2558|2557|7649
1604577600000|2020-11-05 12:00:00|2561|2560|2558|2556|2563|2560|2557|2555|1552
1604577900000|2020-11-05 12:05:00|2559|2557|2559|2557|2560|2559|2558|2556|1877
1604578200000|2020-11-05 12:10:00|2558|2556|2558|2556|2558|2557|2556|2555|1097
1604578500000|2020-11-05 12:15:00|2557|2555|2558|2556|2558|2557|2556|2555|1523
1604578800000|2020-11-05 12:20:00|2557|2557|2559|2558|2559|2558|2556|2555|2788
1604579100000|2020-11-05 12:25:00|2558|2557|2554|2552|2559|2558|2553|2552|3012
1604579400000|2020-11-05 12:30:00|2555|2553|2556|2555|2557|2556|2555|2553|2657
1604579700000|2020-11-05 12:35:00|2557|2556|2568|2567|2568|2567|2557|2555|2229
1604580000000|2020-11-05 12:40:00|2569|2568|2575|2573|2575|2573|2569|2568|1898
1604580300000|2020-11-05 12:45:00|2574|2574|2571|2570|2577|2574|2571|2569|2921
1604580600000|2020-11-05 12:50:00|2572|2571|2571|2569|2576|2574|2570|2568|3617
1604580900000|2020-11-05 12:55:00|2572|2570|2574|2571|2575|2574|2572|2570|2620
1604581200000|2020-11-05 13:00:00|2573|2570|2574|2572|2576|2574|2571|2570|2957
1604581500000|2020-11-05 13:05:00|2575|2573|2573|2572|2575|2574|2573|2572|1610
1604581800000|2020-11-05 13:10:00|2574|2573|2575|2573|2579|2577|2574|2573|4212
1604582100000|2020-11-05 13:15:00|2574|2572|2574|2572|2575|2574|2573|2572|1048
1604582400000|2020-11-05 13:20:00|2575|2573|2574|2573|2577|2575|2574|2573|3108
1604582700000|2020-11-05 13:25:00|2573|2572|2576|2574|2576|2574|2573|2572|1387
1604583000000|2020-11-05 13:30:00|2577|2575|2579|2578|2579|2578|2575|2574|3467
1604583300000|2020-11-05 13:35:00|2580|2579|2579|2578|2581|2580|2578|2577|5445
1604583600000|2020-11-05 13:40:00|2580|2577|2580|2579|2581|2579|2578|2577|3054
1604583900000|2020-11-05 13:45:00|2581|2580|2586|2585|2586|2585|2580|2579|4513
1604584200000|2020-11-05 13:50:00|2587|2586|2586|2584|2589|2587|2583|2581|3962
1604584500000|2020-11-05 13:55:00|2587|2585|2583|2580|2587|2585|2582|2580|2507
1604584800000|2020-11-05 14:00:00|2582|2581|2583|2582|2586|2584|2581|2580|4157
1604585100000|2020-11-05 14:05:00|2584|2583|2577|2575|2585|2584|2576|2575|4076
1604585400000|2020-11-05 14:10:00|2578|2576|2579|2577|2579|2577|2574|2573|7295
1604585700000|2020-11-05 14:15:00|2578|2576|2576|2574|2578|2576|2574|2573|3506
1604586000000|2020-11-05 14:20:00|2577|2575|2581|2579|2581|2580|2576|2574|5255
1604586300000|2020-11-05 14:25:00|2580|2580|2578|2576|2581|2580|2575|2574|5568
1604586600000|2020-11-05 14:30:00|2579|2577|2569|2567|2581|2579|2567|2566|9009
1604586900000|2020-11-05 14:35:00|2568|2566|2570|2569|2571|2570|2566|2565|4096
1604587200000|2020-11-05 14:40:00|2571|2570|2569|2568|2573|2571|2569|2567|8004
1604587500000|2020-11-05 14:45:00|2570|2569|2566|2565|2573|2571|2564|2562|4070
1604587800000|2020-11-05 14:50:00|2567|2566|2575|2572|2575|2572|2567|2566|7581
1604588100000|2020-11-05 14:55:00|2574|2573|2582|2581|2584|2581|2573|2571|10770
1604588400000|2020-11-05 15:00:00|2583|2582|2584|2581|2584|2582|2578|2577|17366
1604588700000|2020-11-05 15:05:00|2583|2582|2580|2579|2586|2584|2578|2577|6890
1604589000000|2020-11-05 15:10:00|2581|2580|2581|2579|2583|2582|2578|2577|13246
1604589300000|2020-11-05 15:15:00|2580|2580|2570|2569|2581|2580|2570|2569|7564
1604589600000|2020-11-05 15:20:00|2569|2568|2557|2555|2569|2568|2557|2554|6742
1604589900000|2020-11-05 15:25:00|2556|2554|2552|2550|2558|2556|2551|2550|6194
1604590200000|2020-11-05 15:30:00|2551|2548|2540|2537|2552|2549|2540|2536|12358
1604590500000|2020-11-05 15:35:00|2539|2538|2542|2540|2542|2541|2537|2536|6999
1604590800000|2020-11-05 15:40:00|2541|2541|2544|2543|2547|2545|2541|2540|6251
1604591100000|2020-11-05 15:45:00|2545|2544|2545|2543|2545|2544|2543|2541|6812
1604591400000|2020-11-05 15:50:00|2544|2542|2544|2542|2545|2544|2542|2541|17456
1604591700000|2020-11-05 15:55:00|2543|2543|2544|2542|2545|2543|2542|2541|14573
1604592000000|2020-11-05 16:00:00|2545|2543|2543|2541|2545|2543|2540|2539|22044
1604592300000|2020-11-05 16:05:00|2544|2542|2538|2536|2545|2544|2538|2536|18511
1604592600000|2020-11-05 16:10:00|2539|2537|2544|2543|2545|2543|2539|2537|22022
1604592900000|2020-11-05 16:15:00|2545|2544|2559|2557|2559|2557|2544|2542|21662
1604593200000|2020-11-05 16:20:00|2558|2558|2565|2563|2567|2566|2556|2555|17750
1604593500000|2020-11-05 16:25:00|2566|2565|2562|2560|2570|2568|2562|2560|34026
1604649600000|2020-11-06 08:00:00|2571|2553|2598|2593|2601|2595|2559|2552|13903
1604649900000|2020-11-06 08:05:00|2597|2592|2570|2567|2604|2597|2570|2566|20369
1604650200000|2020-11-06 08:10:00|2569|2565|2563|2560|2583|2579|2563|2560|19502
1604650500000|2020-11-06 08:15:00|2562|2559|2559|2556|2562|2559|2549|2546|24799
1604650800000|2020-11-06 08:20:00|2557|2557|2559|2557|2563|2561|2554|2550|7096
1604651100000|2020-11-06 08:25:00|2560|2558|2563|2561|2568|2566|2558|2556|8120
1604651400000|2020-11-06 08:30:00|2562|2560|2564|2562|2568|2566|2561|2558|5780
1604651700000|2020-11-06 08:35:00|2565|2563|2561|2558|2567|2565|2556|2554|9245
1604652000000|2020-11-06 08:40:00|2560|2559|2555|2553|2561|2559|2555|2552|1572
1604652300000|2020-11-06 08:45:00|2556|2554|2548|2546|2557|2554|2545|2544|8923
1604652600000|2020-11-06 08:50:00|2547|2547|2539|2537|2548|2547|2539|2536|5454
1604652900000|2020-11-06 08:55:00|2540|2538|2543|2540|2549|2548|2539|2537|6546
1604653200000|2020-11-06 09:00:00|2542|2539|2524|2523|2542|2539|2521|2520|14500
1604653500000|2020-11-06 09:05:00|2525|2524|2523|2520|2527|2524|2517|2514|8754
1604653800000|2020-11-06 09:10:00|2524|2521|2529|2527|2530|2527|2523|2520|6097
1604654100000|2020-11-06 09:15:00|2528|2526|2530|2529|2534|2532|2526|2524|27493
1604654400000|2020-11-06 09:20:00|2531|2530|2533|2531|2540|2537|2530|2529|19779
1604654700000|2020-11-06 09:25:00|2534|2532|2536|2534|2538|2536|2531|2530|9283
1604655000000|2020-11-06 09:30:00|2537|2535|2553|2550|2553|2550|2537|2535|13617
1604655300000|2020-11-06 09:35:00|2554|2551|2545|2543|2555|2553|2542|2541|3478
1604655600000|2020-11-06 09:40:00|2547|2544|2543|2542|2547|2544|2538|2536|17165
1604655900000|2020-11-06 09:45:00|2542|2541|2537|2535|2542|2541|2535|2532|3079
1604656200000|2020-11-06 09:50:00|2538|2536|2535|2532|2540|2538|2527|2525|4871
1604656500000|2020-11-06 09:55:00|2534|2533|2531|2529|2535|2533|2531|2528|1833
1604656800000|2020-11-06 10:00:00|2530|2530|2534|2531|2535|2533|2530|2530|3164
1604657100000|2020-11-06 10:05:00|2533|2530|2542|2539|2542|2540|2531|2530|3704
1604657400000|2020-11-06 10:10:00|2541|2540|2544|2543|2547|2545|2540|2539|2479
1604657700000|2020-11-06 10:15:00|2545|2544|2547|2544|2547|2546|2545|2543|1438
1604658000000|2020-11-06 10:20:00|2548|2545|2552|2549|2553|2550|2547|2544|4263
1604658300000|2020-11-06 10:25:00|2551|2548|2552|2550|2552|2550|2549|2548|2406
1604658600000|2020-11-06 10:30:00|2551|2549|2549|2547|2551|2549|2545|2543|4632
1604658900000|2020-11-06 10:35:00|2548|2546|2545|2544|2548|2546|2544|2542|1725
1604659200000|2020-11-06 10:40:00|2544|2543|2545|2544|2547|2544|2543|2541|1661
1604659500000|2020-11-06 10:45:00|2544|2543|2544|2543|2546|2544|2540|2538|2199
1604659800000|2020-11-06 10:50:00|2545|2544|2544|2541|2547|2546|2542|2541|2448
1604660100000|2020-11-06 10:55:00|2543|2540|2540|2539|2544|2541|2538|2537|4157
1604660400000|2020-11-06 11:00:00|2541|2538|2538|2536|2541|2539|2537|2536|1230
1604660700000|2020-11-06 11:05:00|2537|2535|2540|2537|2540|2537|2536|2534|1442
1604661000000|2020-11-06 11:10:00|2541|2538|2542|2541|2543|2541|2540|2538|1622
1604661300000|2020-11-06 11:15:00|2543|2542|2542|2539|2543|2542|2539|2538|3423
1604661600000|2020-11-06 11:20:00|2543|2540|2541|2540|2543|2541|2541|2540|452
1604661900000|2020-11-06 11:25:00|2540|2539|2541|2539|2541|2539|2537|2535|2134
1604662200000|2020-11-06 11:30:00|2540|2540|2542|2540|2543|2541|2539|2538|1452
1604662500000|2020-11-06 11:35:00|2541|2539|2542|2541|2543|2541|2540|2539|2249
1604662800000|2020-11-06 11:40:00|2541|2540|2546|2544|2546|2544|2541|2538|3257
1604663100000|2020-11-06 11:45:00|2547|2545|2542|2541|2549|2547|2542|2541|1762
1604663400000|2020-11-06 11:50:00|2543|2542|2544|2542|2548|2546|2543|2541|2044
1604663700000|2020-11-06 11:55:00|2543|2541|2544|2542|2545|2544|2542|2541|2454
1604664000000|2020-11-06 12:00:00|2543|2541|2544|2542|2544|2543|2541|2540|3192
1604664300000|2020-11-06 12:05:00|2545|2543|2545|2542|2547|2545|2543|2542|3417
1604664600000|2020-11-06 12:10:00|2544|2541|2545|2543|2546|2544|2542|2540|2868
1604664900000|2020-11-06 12:15:00|2544|2542|2542|2540|2544|2543|2540|2539|2719
1604665200000|2020-11-06 12:20:00|2543|2541|2545|2542|2546|2544|2543|2540|1738
1604665500000|2020-11-06 12:25:00|2544|2543|2544|2542|2545|2544|2543|2542|1283
1604665800000|2020-11-06 12:30:00|2543|2541|2539|2538|2543|2541|2539|2538|1141
1604666100000|2020-11-06 12:35:00|2540|2539|2542|2540|2543|2542|2540|2539|1045
1604666400000|2020-11-06 12:40:00|2541|2539|2545|2542|2547|2545|2541|2539|5436
1604666700000|2020-11-06 12:45:00|2546|2543|2547|2545|2548|2545|2546|2542|943
1604667000000|2020-11-06 12:50:00|2546|2544|2542|2540|2546|2545|2541|2540|1359
1604667300000|2020-11-06 12:55:00|2541|2541|2543|2541|2544|2542|2541|2540|1019
1604667600000|2020-11-06 13:00:00|2542|2542|2538|2537|2543|2542|2537|2536|1294
1604667900000|2020-11-06 13:05:00|2537|2536|2537|2535|2537|2536|2536|2535|1018
1604668200000|2020-11-06 13:10:00|2538|2536|2542|2540|2542|2541|2538|2536|1062
1604668500000|2020-11-06 13:15:00|2541|2541|2544|2542|2544|2542|2539|2537|2894
1604668800000|2020-11-06 13:20:00|2543|2541|2539|2537|2543|2541|2538|2536|2186
1604669100000|2020-11-06 13:25:00|2538|2538|2539|2537|2540|2538|2538|2537|2609
1604669400000|2020-11-06 13:30:00|2540|2538|2544|2541|2544|2541|2539|2537|86889
1604669700000|2020-11-06 13:35:00|2545|2542|2543|2541|2549|2546|2538|2537|13513
1604670000000|2020-11-06 13:40:00|2544|2542|2549|2548|2549|2548|2544|2542|4405
1604670300000|2020-11-06 13:45:00|2550|2549|2557|2555|2558|2556|2548|2547|10548
1604670600000|2020-11-06 13:50:00|2558|2556|2558|2556|2560|2558|2555|2554|2379
1604670900000|2020-11-06 13:55:00|2557|2557|2561|2560|2563|2561|2557|2556|9128
1604671200000|2020-11-06 14:00:00|2562|2561|2564|2563|2568|2566|2562|2561|4091
1604671500000|2020-11-06 14:05:00|2563|2562|2559|2557|2565|2563|2559|2557|6655
1604671800000|2020-11-06 14:10:00|2558|2556|2564|2562|2565|2562|2557|2556|2436
1604672100000|2020-11-06 14:15:00|2565|2563|2564|2562|2571|2568|2562|2561|15983
1604672400000|2020-11-06 14:20:00|2563|2563|2561|2559|2564|2563|2554|2552|16235
1604672700000|2020-11-06 14:25:00|2560|2560|2557|2555|2562|2560|2555|2554|6463
1604673000000|2020-11-06 14:30:00|2558|2556|2563|2561|2567|2565|2556|2555|8041
1604673300000|2020-11-06 14:35:00|2564|2562|2564|2562|2570|2568|2564|2562|4771
1604673600000|2020-11-06 14:40:00|2563|2561|2558|2555|2566|2565|2555|2553|10113
1604673900000|2020-11-06 14:45:00|2559|2556|2571|2569|2572|2570|2558|2556|8579
1604674200000|2020-11-06 14:50:00|2570|2568|2568|2565|2572|2571|2566|2563|7064
1604674500000|2020-11-06 14:55:00|2567|2564|2565|2563|2567|2564|2559|2557|6283
1604674800000|2020-11-06 15:00:00|2566|2564|2567|2566|2568|2567|2562|2560|5410
1604675100000|2020-11-06 15:05:00|2568|2567|2572|2570|2573|2571|2565|2564|8477
1604675400000|2020-11-06 15:10:00|2573|2571|2571|2570|2574|2572|2569|2567|7264
1604675700000|2020-11-06 15:15:00|2570|2569|2577|2574|2577|2575|2569|2568|7900
1604676000000|2020-11-06 15:20:00|2576|2573|2574|2572|2577|2576|2573|2572|7328
1604676300000|2020-11-06 15:25:00|2575|2573|2575|2573|2577|2575|2572|2571|7719
1604676600000|2020-11-06 15:30:00|2574|2574|2577|2576|2579|2577|2573|2571|8187
1604676900000|2020-11-06 15:35:00|2576|2575|2572|2570|2578|2575|2571|2569|18014
1604677200000|2020-11-06 15:40:00|2573|2571|2578|2577|2578|2577|2571|2570|8021
1604677500000|2020-11-06 15:45:00|2579|2578|2579|2578|2581|2580|2576|2574|8552
1604677800000|2020-11-06 15:50:00|2580|2579|2577|2576|2582|2581|2577|2576|8714
1604678100000|2020-11-06 15:55:00|2576|2575|2578|2577|2579|2578|2575|2574|7266
1604678400000|2020-11-06 16:00:00|2579|2576|2580|2578|2580|2578|2577|2576|5251
1604678700000|2020-11-06 16:05:00|2581|2579|2582|2581|2582|2581|2578|2577|8999
1604679000000|2020-11-06 16:10:00|2583|2582|2581|2580|2584|2583|2580|2578|9873
1604679300000|2020-11-06 16:15:00|2580|2579|2583|2581|2584|2583|2580|2579|5474
1604679600000|2020-11-06 16:20:00|2582|2582|2584|2583|2584|2583|2580|2579|15086
1604679900000|2020-11-06 16:25:00|2583|2582|2580|2579|2584|2583|2579|2578|14188
1604908800000|2020-11-09 08:00:00|2628|2621|2641|2636|2644|2636|2619|2610|27103
1604909100000|2020-11-09 08:05:00|2640|2637|2645|2641|2650|2647|2631|2627|15740
1604909400000|2020-11-09 08:10:00|2644|2640|2635|2631|2644|2641|2629|2626|24326
1604909700000|2020-11-09 08:15:00|2634|2630|2631|2628|2636|2634|2628|2625|31442
1604910000000|2020-11-09 08:20:00|2630|2627|2628|2625|2631|2627|2619|2616|32418
1604910300000|2020-11-09 08:25:00|2629|2626|2623|2621|2630|2627|2613|2612|5020
1604910600000|2020-11-09 08:30:00|2624|2622|2625|2621|2631|2629|2622|2619|6904
1604910900000|2020-11-09 08:35:00|2624|2620|2616|2613|2624|2621|2614|2612|18000
1604911200000|2020-11-09 08:40:00|2615|2612|2614|2611|2618|2616|2612|2610|4422
1604911500000|2020-11-09 08:45:00|2613|2612|2609|2606|2615|2613|2608|2605|10999
1604911800000|2020-11-09 08:50:00|2608|2605|2611|2608|2611|2608|2604|2601|5963
1604912100000|2020-11-09 08:55:00|2609|2609|2609|2607|2613|2612|2608|2606|9986
1604912400000|2020-11-09 09:00:00|2610|2608|2595|2593|2611|2609|2595|2592|6633
1604912700000|2020-11-09 09:05:00|2596|2594|2600|2597|2601|2600|2595|2593|6339
1604913000000|2020-11-09 09:10:00|2601|2598|2601|2600|2601|2600|2596|2594|4387
1604913300000|2020-11-09 09:15:00|2602|2599|2606|2604|2606|2604|2600|2598|7294
1604913600000|2020-11-09 09:20:00|2607|2605|2605|2603|2607|2605|2601|2600|7072
1604913900000|2020-11-09 09:25:00|2604|2602|2601|2599|2605|2604|2599|2596|4325
1604914200000|2020-11-09 09:30:00|2600|2600|2603|2600|2603|2602|2599|2597|2824
1604914500000|2020-11-09 09:35:00|2602|2601|2605|2603|2607|2605|2602|2600|2400
1604914800000|2020-11-09 09:40:00|2606|2604|2604|2602|2606|2604|2600|2599|4559
1604915100000|2020-11-09 09:45:00|2605|2603|2604|2602|2607|2605|2603|2601|5365
1604915400000|2020-11-09 09:50:00|2603|2601|2599|2598|2603|2601|2598|2596|3273
1604915700000|2020-11-09 09:55:00|2600|2599|2600|2598|2601|2600|2598|2596|3329
1604916000000|2020-11-09 10:00:00|2599|2599|2594|2592|2599|2599|2594|2592|5146
1604916300000|2020-11-09 10:05:00|2593|2591|2596|2594|2596|2595|2591|2590|3217
1604916600000|2020-11-09 10:10:00|2597|2595|2607|2605|2607|2606|2593|2592|11101
1604916900000|2020-11-09 10:15:00|2608|2606|2607|2605|2608|2606|2602|2600|5654
1604917200000|2020-11-09 10:20:00|2606|2606|2603|2601|2607|2606|2602|2601|3021
1604917500000|2020-11-09 10:25:00|2602|2602|2600|2599|2605|2603|2599|2598|5663
1604917800000|2020-11-09 10:30:00|2601|2600|2603|2601|2603|2602|2601|2600|3255
1604918100000|2020-11-09 10:35:00|2604|2602|2600|2598|2605|2603|2600|2598|2735
1604918400000|2020-11-09 10:40:00|2601|2599|2598|2597|2602|2600|2597|2595|8009
1604918700000|2020-11-09 10:45:00|2597|2596|2593|2592|2597|2596|2593|2591|2358
1604919000000|2020-11-09 10:50:00|2594|2591|2595|2594|2595|2594|2590|2589|9724
1604919300000|2020-11-09 10:55:00|2596|2595|2599|2597|2600|2599|2596|2595|4430
1604919600000|2020-11-09 11:00:00|2598|2596|2594|2592|2598|2596|2594|2591|4829
1604919900000|2020-11-09 11:05:00|2595|2593|2594|2593|2597|2595|2594|2593|3892
1604920200000|2020-11-09 11:10:00|2595|2594|2599|2598|2599|2598|2595|2593|2773
1604920500000|2020-11-09 11:15:00|2598|2597|2593|2592|2601|2600|2593|2592|7639
1604920800000|2020-11-09 11:20:00|2594|2593|2593|2591|2594|2593|2591|2590|4101
1604921100000|2020-11-09 11:25:00|2594|2592|2598|2596|2598|2596|2594|2592|4391
1604921400000|2020-11-09 11:30:00|2597|2595|2595|2593|2597|2596|2591|2590|5675
1604921700000|2020-11-09 11:35:00|2594|2594|2592|2591|2595|2594|2592|2591|2582
1604922000000|2020-11-09 11:40:00|2593|2592|2594|2592|2595|2594|2592|2591|4431
1604922300000|2020-11-09 11:45:00|2595|2593|2580|2576|2605|2603|2580|2576|42196
1604922600000|2020-11-09 11:50:00|2579|2575|2527|2524|2579|2575|2527|2524|29473
1604922900000|2020-11-09 11:55:00|2526|2525|2443|2436|2529|2527|2443|2433|61358
1604923200000|2020-11-09 12:00:00|2444|2437|2412|2408|2451|2444|2412|2408|29684
1604923500000|2020-11-09 12:05:00|2395|2382|2420|2415|2427|2425|2389|2382|84079
1604923800000|2020-11-09 12:10:00|2419|2413|2326|2320|2420|2416|2320|2309|211509
1604924100000|2020-11-09 12:15:00|2327|2319|2339|2333|2385|2373|2326|2319|71398
1604924400000|2020-11-09 12:20:00|2336|2331|2379|2375|2395|2390|2335|2330|100417
1604924700000|2020-11-09 12:25:00|2378|2374|2371|2366|2379|2375|2350|2346|86148
1604925000000|2020-11-09 12:30:00|2372|2367|2372|2368|2386|2382|2352|2347|113880
1604925300000|2020-11-09 12:35:00|2371|2366|2351|2349|2371|2369|2337|2334|106864
1604925600000|2020-11-09 12:40:00|2350|2348|2346|2340|2360|2358|2342|2337|44565
1604925900000|2020-11-09 12:45:00|2345|2341|2332|2330|2346|2342|2332|2330|28034
1604926200000|2020-11-09 12:50:00|2333|2331|2322|2318|2333|2331|2320|2315|55859
1604926500000|2020-11-09 12:55:00|2321|2319|2304|2301|2321|2319|2299|2297|136115
1604926800000|2020-11-09 13:00:00|2303|2300|2289|2287|2306|2305|2282|2279|100928
1604927100000|2020-11-09 13:05:00|2288|2286|2266|2263|2288|2286|2260|2257|72803
1604927400000|2020-11-09 13:10:00|2265|2264|2279|2277|2284|2281|2259|2257|110078
1604927700000|2020-11-09 13:15:00|2281|2278|2278|2276|2296|2295|2278|2276|50572
1604928000000|2020-11-09 13:20:00|2277|2275|2287|2285|2288|2286|2275|2272|49109
1604928300000|2020-11-09 13:25:00|2288|2286|2286|2284|2296|2295|2283|2280|47854
1604928600000|2020-11-09 13:30:00|2287|2285|2295|2294|2296|2294|2285|2284|44927
1604928900000|2020-11-09 13:35:00|2294|2293|2285|2283|2295|2293|2284|2281|47519
1604929200000|2020-11-09 13:40:00|2284|2282|2271|2268|2288|2287|2268|2266|58349
1604929500000|2020-11-09 13:45:00|2270|2269|2255|2252|2270|2270|2255|2251|47789
1604929800000|2020-11-09 13:50:00|2254|2253|2227|2225|2254|2254|2227|2225|150878
1604930100000|2020-11-09 13:55:00|2226|2224|2198|2194|2228|2225|2192|2185|189153
1604930400000|2020-11-09 14:00:00|2197|2193|2206|2203|2218|2215|2189|2184|52438
1604930700000|2020-11-09 14:05:00|2205|2202|2203|2200|2210|2206|2192|2189|54466
1604931000000|2020-11-09 14:10:00|2204|2201|2197|2195|2208|2206|2197|2195|66827
1604931300000|2020-11-09 14:15:00|2196|2194|2190|2188|2198|2196|2181|2178|77346
1604931600000|2020-11-09 14:20:00|2192|2189|2192|2190|2207|2206|2190|2187|33723
1604931900000|2020-11-09 14:25:00|2191|2189|2194|2192|2201|2199|2189|2186|66340
1604932200000|2020-11-09 14:30:00|2193|2193|2192|2190|2202|2201|2190|2188|82878
1604932500000|2020-11-09 14:35:00|2191|2191|2205|2203|2205|2203|2190|2188|75646
1604932800000|2020-11-09 14:40:00|2204|2204|2203|2201|2213|2211|2201|2200|67536
1604933100000|2020-11-09 14:45:00|2202|2202|2207|2204|2209|2208|2200|2199|72251
1604933400000|2020-11-09 14:50:00|2206|2203|2220|2219|2225|2223|2205|2203|100430
1604933700000|2020-11-09 14:55:00|2221|2220|2204|2202|2221|2220|2204|2202|92339
1604934000000|2020-11-09 15:00:00|2206|2203|2226|2224|2226|2224|2199|2197|55625
1604934300000|2020-11-09 15:05:00|2225|2223|2238|2234|2254|2252|2223|2220|142138
1604934600000|2020-11-09 15:10:00|2237|2233|2266|2263|2268|2267|2231|2229|70689
1604934900000|2020-11-09 15:15:00|2265|2264|2268|2266|2275|2273|2260|2259|49038
1604935200000|2020-11-09 15:20:00|2267|2265|2271|2269|2276|2274|2260|2257|70505
1604935500000|2020-11-09 15:25:00|2272|2270|2283|2281|2284|2282|2269|2266|54578
1604935800000|2020-11-09 15:30:00|2282|2280|2279|2276|2283|2281|2272|2270|61237
1604936100000|2020-11-09 15:35:00|2276|2275|2274|2272|2280|2278|2271|2269|52941
1604936400000|2020-11-09 15:40:00|2275|2273|2277|2276|2280|2279|2270|2268|43847
1604936700000|2020-11-09 15:45:00|2279|2277|2292|2290|2295|2293|2279|2277|78158
1604937000000|2020-11-09 15:50:00|2293|2289|2300|2299|2300|2299|2291|2289|60297
1604937300000|2020-11-09 15:55:00|2299|2298|2303|2302|2307|2306|2298|2296|48857
1604937600000|2020-11-09 16:00:00|2304|2303|2293|2292|2307|2306|2291|2290|48118
1604937900000|2020-11-09 16:05:00|2294|2291|2300|2298|2301|2300|2287|2286|60638
1604938200000|2020-11-09 16:10:00|2299|2297|2302|2299|2306|2303|2292|2290|56993
1604938500000|2020-11-09 16:15:00|2300|2297|2299|2297|2301|2300|2289|2288|55833
1604938800000|2020-11-09 16:20:00|2298|2296|2288|2287|2300|2297|2286|2284|37118
1604939100000|2020-11-09 16:25:00|2287|2286|2294|2290|2294|2293|2285|2282|68735
1604995200000|2020-11-10 08:00:00|2290|2278|2257|2250|2314|2307|2256|2250|28156
1604995500000|2020-11-10 08:05:00|2256|2251|2280|2274|2285|2278|2255|2251|24849
1604995800000|2020-11-10 08:10:00|2279|2273|2285|2279|2305|2304|2278|2273|46512
1604996100000|2020-11-10 08:15:00|2284|2278|2267|2263|2284|2278|2266|2262|16213
1604996400000|2020-11-10 08:20:00|2268|2264|2267|2263|2282|2278|2266|2263|12353
1604996700000|2020-11-10 08:25:00|2266|2264|2267|2264|2269|2267|2260|2258|15723
1604997000000|2020-11-10 08:30:00|2266|2265|2257|2255|2268|2266|2256|2254|12862
1604997300000|2020-11-10 08:35:00|2256|2254|2253|2252|2256|2254|2247|2244|16874
1604997600000|2020-11-10 08:40:00|2254|2253|2241|2238|2255|2254|2239|2236|16995
1604997900000|2020-11-10 08:45:00|2242|2239|2234|2230|2242|2240|2231|2229|42657
1604998200000|2020-11-10 08:50:00|2233|2231|2234|2232|2235|2234|2230|2229|17716
1604998500000|2020-11-10 08:55:00|2235|2233|2235|2233|2238|2236|2233|2230|18160
1604998800000|2020-11-10 09:00:00|2234|2234|2247|2245|2248|2247|2234|2234|52852
1604999100000|2020-11-10 09:05:00|2246|2244|2234|2233|2247|2245|2234|2233|14225
1604999400000|2020-11-10 09:10:00|2233|2232|2228|2225|2236|2233|2227|2225|27586
1604999700000|2020-11-10 09:15:00|2226|2226|2218|2217|2228|2227|2217|2216|31135
1605000000000|2020-11-10 09:20:00|2217|2216|2201|2199|2218|2216|2199|2197|68663
1605000300000|2020-11-10 09:25:00|2202|2200|2192|2189|2203|2201|2182|2180|57264
1605000600000|2020-11-10 09:30:00|2191|2190|2208|2207|2208|2207|2191|2189|29965
1605000900000|2020-11-10 09:35:00|2209|2208|2200|2198|2218|2216|2200|2198|27403
1605001200000|2020-11-10 09:40:00|2198|2196|2189|2188|2200|2197|2186|2184|20417
1605001500000|2020-11-10 09:45:00|2188|2187|2193|2192|2194|2193|2187|2185|20052
1605001800000|2020-11-10 09:50:00|2194|2191|2184|2182|2194|2192|2183|2181|20713
1605002100000|2020-11-10 09:55:00|2185|2183|2175|2173|2185|2184|2174|2172|78254
1605002400000|2020-11-10 10:00:00|2174|2174|2188|2186|2189|2186|2174|2173|21720
1605002700000|2020-11-10 10:05:00|2187|2187|2164|2161|2189|2187|2164|2161|50931
1605003000000|2020-11-10 10:10:00|2165|2162|2157|2155|2166|2165|2156|2155|43863
1605003300000|2020-11-10 10:15:00|2158|2156|2177|2175|2178|2175|2157|2155|20039
1605003600000|2020-11-10 10:20:00|2178|2176|2170|2168|2187|2185|2162|2161|101505
1605003900000|2020-11-10 10:25:00|2171|2169|2186|2184|2187|2186|2170|2169|24777
1605004200000|2020-11-10 10:30:00|2185|2185|2180|2178|2187|2186|2170|2168|33098
1605004500000|2020-11-10 10:35:00|2179|2177|2173|2171|2181|2180|2167|2166|40560
1605004800000|2020-11-10 10:40:00|2172|2172|2182|2180|2185|2184|2172|2171|104941
1605005100000|2020-11-10 10:45:00|2183|2181|2182|2179|2190|2189|2182|2179|17175
1605005400000|2020-11-10 10:50:00|2181|2178|2173|2171|2183|2182|2173|2171|18699
1605005700000|2020-11-10 10:55:00|2172|2170|2167|2165|2173|2171|2165|2163|18313
1605006000000|2020-11-10 11:00:00|2166|2164|2181|2180|2182|2181|2165|2164|18066
1605006300000|2020-11-10 11:05:00|2182|2179|2177|2176|2182|2180|2176|2175|15219
1605006600000|2020-11-10 11:10:00|2176|2175|2168|2167|2177|2175|2168|2167|88772
1605006900000|2020-11-10 11:15:00|2167|2166|2173|2171|2173|2171|2165|2164|10455
1605007200000|2020-11-10 11:20:00|2172|2170|2172|2170|2175|2173|2168|2167|15065
1605007500000|2020-11-10 11:25:00|2171|2169|2176|2174|2176|2175|2164|2163|14336
1605007800000|2020-11-10 11:30:00|2175|2173|2189|2187|2190|2189|2172|2171|22398
1605008100000|2020-11-10 11:35:00|2190|2188|2210|2208|2211|2208|2190|2188|24733
1605008400000|2020-11-10 11:40:00|2209|2207|2210|2207|2210|2207|2201|2200|15158
1605008700000|2020-11-10 11:45:00|2211|2208|2218|2216|2218|2217|2210|2208|13010
1605009000000|2020-11-10 11:50:00|2217|2217|2206|2205|2225|2223|2205|2204|17349
1605009300000|2020-11-10 11:55:00|2205|2204|2206|2204|2208|2206|2203|2200|13401
1605009600000|2020-11-10 12:00:00|2207|2205|2215|2213|2221|2220|2207|2205|16583
1605009900000|2020-11-10 12:05:00|2214|2212|2220|2218|2221|2219|2212|2210|28511
1605010200000|2020-11-10 12:10:00|2219|2217|2217|2216|2220|2217|2215|2213|4304
1605010500000|2020-11-10 12:15:00|2218|2215|2225|2223|2228|2225|2217|2215|15143
1605010800000|2020-11-10 12:20:00|2226|2224|2234|2232|2235|2234|2226|2224|20440
1605011100000|2020-11-10 12:25:00|2235|2233|2219|2218|2236|2233|2219|2218|11514
1605011400000|2020-11-10 12:30:00|2220|2219|2221|2218|2225|2222|2215|2213|11131
1605011700000|2020-11-10 12:35:00|2222|2219|2220|2217|2226|2224|2212|2210|34511
1605012000000|2020-11-10 12:40:00|2221|2218|2231|2229|2232|2230|2215|2214|30755
1605012300000|2020-11-10 12:45:00|2230|2228|2221|2219|2231|2229|2220|2219|17482
1605012600000|2020-11-10 12:50:00|2220|2218|2222|2221|2222|2221|2216|2215|19213
1605012900000|2020-11-10 12:55:00|2223|2222|2230|2227|2230|2227|2222|2221|18159
1605013200000|2020-11-10 13:00:00|2229|2226|2215|2214|2230|2227|2215|2214|8718
1605013500000|2020-11-10 13:05:00|2216|2215|2214|2212|2217|2215|2206|2205|53258
1605013800000|2020-11-10 13:10:00|2213|2211|2208|2206|2217|2215|2208|2206|53052
1605014100000|2020-11-10 13:15:00|2209|2205|2216|2214|2218|2215|2209|2205|12745
1605014400000|2020-11-10 13:20:00|2217|2215|2217|2215|2220|2218|2216|2214|13526
1605014700000|2020-11-10 13:25:00|2216|2216|2226|2224|2228|2227|2215|2214|25898
1605015000000|2020-11-10 13:30:00|2225|2223|2233|2230|2233|2230|2223|2222|12533
1605015300000|2020-11-10 13:35:00|2232|2231|2260|2259|2260|2259|2232|2231|39807
1605015600000|2020-11-10 13:40:00|2259|2258|2249|2247|2260|2259|2246|2243|52594
1605015900000|2020-11-10 13:45:00|2250|2248|2251|2249|2252|2250|2240|2237|26800
1605016200000|2020-11-10 13:50:00|2252|2250|2252|2249|2255|2253|2244|2241|38840
1605016500000|2020-11-10 13:55:00|2251|2250|2255|2253|2261|2259|2248|2246|20286
1605016800000|2020-11-10 14:00:00|2254|2252|2250|2248|2255|2253|2248|2247|37130
1605017100000|2020-11-10 14:05:00|2252|2249|2246|2244|2253|2251|2243|2242|47906
1605017400000|2020-11-10 14:10:00|2245|2243|2232|2230|2246|2243|2231|2230|28894
1605017700000|2020-11-10 14:15:00|2231|2229|2228|2226|2236|2232|2227|2225|28503
1605018000000|2020-11-10 14:20:00|2227|2225|2231|2230|2237|2235|2223|2221|61125
1605018300000|2020-11-10 14:25:00|2233|2231|2230|2228|2236|2235|2224|2223|26555
1605018600000|2020-11-10 14:30:00|2229|2227|2226|2224|2237|2234|2223|2222|53163
1605018900000|2020-11-10 14:35:00|2227|2225|2223|2220|2231|2230|2219|2217|27640
1605019200000|2020-11-10 14:40:00|2222|2219|2206|2205|2222|2220|2203|2202|25541
1605019500000|2020-11-10 14:45:00|2205|2204|2205|2204|2208|2206|2196|2194|32467
1605019800000|2020-11-10 14:50:00|2206|2203|2209|2206|2213|2211|2205|2203|51693
1605020100000|2020-11-10 14:55:00|2208|2207|2205|2204|2214|2212|2203|2202|27180
1605020400000|2020-11-10 15:00:00|2206|2205|2201|2199|2210|2208|2197|2195|37075
1605020700000|2020-11-10 15:05:00|2200|2198|2202|2200|2208|2206|2199|2198|51124
1605021000000|2020-11-10 15:10:00|2203|2201|2198|2197|2208|2206|2197|2196|21649
1605021300000|2020-11-10 15:15:00|2199|2198|2210|2208|2211|2209|2199|2197|24768
1605021600000|2020-11-10 15:20:00|2209|2207|2193|2191|2211|2209|2192|2190|16818
1605021900000|2020-11-10 15:25:00|2194|2192|2175|2174|2195|2194|2169|2167|75308
1605022200000|2020-11-10 15:30:00|2176|2173|2182|2181|2189|2188|2175|2173|42192
1605022500000|2020-11-10 15:35:00|2183|2182|2175|2173|2184|2183|2172|2170|24915
1605022800000|2020-11-10 15:40:00|2176|2174|2173|2171|2185|2183|2171|2168|47969
1605023100000|2020-11-10 15:45:00|2174|2172|2180|2179|2184|2182|2173|2172|43472
1605023400000|2020-11-10 15:50:00|2181|2180|2173|2172|2184|2182|2172|2171|30641
1605023700000|2020-11-10 15:55:00|2172|2171|2166|2164|2173|2172|2163|2162|49032
1605024000000|2020-11-10 16:00:00|2167|2165|2158|2156|2167|2166|2157|2155|71965
1605024300000|2020-11-10 16:05:00|2159|2157|2155|2153|2162|2160|2152|2150|71161
1605024600000|2020-11-10 16:10:00|2154|2154|2164|2162|2167|2166|2152|2151|73702
1605024900000|2020-11-10 16:15:00|2163|2161|2140|2139|2164|2161|2140|2139|90676
1605025200000|2020-11-10 16:20:00|2141|2140|2138|2137|2147|2146|2137|2136|85207
1605025500000|2020-11-10 16:25:00|2139|2138|2149|2147|2153|2152|2137|2136|79429
1604995200000|2020-11-10 08:00:00|2290|2278|2257|2250|2314|2307|2256|2250|28156
1604995500000|2020-11-10 08:05:00|2256|2251|2280|2274|2285|2278|2255|2251|24849
1604995800000|2020-11-10 08:10:00|2279|2273|2285|2279|2305|2304|2278|2273|46512
1604996100000|2020-11-10 08:15:00|2284|2278|2267|2263|2284|2278|2266|2262|16213
1604996400000|2020-11-10 08:20:00|2268|2264|2267|2263|2282|2278|2266|2263|12353
1604996700000|2020-11-10 08:25:00|2266|2264|2267|2264|2269|2267|2260|2258|15723
1604997000000|2020-11-10 08:30:00|2266|2265|2257|2255|2268|2266|2256|2254|12862
1604997300000|2020-11-10 08:35:00|2256|2254|2253|2252|2256|2254|2247|2244|16874
1604997600000|2020-11-10 08:40:00|2254|2253|2241|2238|2255|2254|2239|2236|16995
1604997900000|2020-11-10 08:45:00|2242|2239|2234|2230|2242|2240|2231|2229|42657
1604998200000|2020-11-10 08:50:00|2233|2231|2234|2232|2235|2234|2230|2229|17716
1604998500000|2020-11-10 08:55:00|2235|2233|2235|2233|2238|2236|2233|2230|18160
1604998800000|2020-11-10 09:00:00|2234|2234|2247|2245|2248|2247|2234|2234|52852
1604999100000|2020-11-10 09:05:00|2246|2244|2234|2233|2247|2245|2234|2233|14225
1604999400000|2020-11-10 09:10:00|2233|2232|2228|2225|2236|2233|2227|2225|27586
1604999700000|2020-11-10 09:15:00|2226|2226|2218|2217|2228|2227|2217|2216|31135
1605000000000|2020-11-10 09:20:00|2217|2216|2201|2199|2218|2216|2199|2197|68663
1605000300000|2020-11-10 09:25:00|2202|2200|2192|2189|2203|2201|2182|2180|57264
1605000600000|2020-11-10 09:30:00|2191|2190|2208|2207|2208|2207|2191|2189|29965
1605000900000|2020-11-10 09:35:00|2209|2208|2200|2198|2218|2216|2200|2198|27403
1605001200000|2020-11-10 09:40:00|2198|2196|2189|2188|2200|2197|2186|2184|20417
1605001500000|2020-11-10 09:45:00|2188|2187|2193|2192|2194|2193|2187|2185|20052
1605001800000|2020-11-10 09:50:00|2194|2191|2184|2182|2194|2192|2183|2181|20713
1605002100000|2020-11-10 09:55:00|2185|2183|2175|2173|2185|2184|2174|2172|78254
1605002400000|2020-11-10 10:00:00|2174|2174|2188|2186|2189|2186|2174|2173|21720
1605002700000|2020-11-10 10:05:00|2187|2187|2164|2161|2189|2187|2164|2161|50931
1605003000000|2020-11-10 10:10:00|2165|2162|2157|2155|2166|2165|2156|2155|43863
1605003300000|2020-11-10 10:15:00|2158|2156|2177|2175|2178|2175|2157|2155|20039
1605003600000|2020-11-10 10:20:00|2178|2176|2170|2168|2187|2185|2162|2161|101505
1605003900000|2020-11-10 10:25:00|2171|2169|2186|2184|2187|2186|2170|2169|24777
1605004200000|2020-11-10 10:30:00|2185|2185|2180|2178|2187|2186|2170|2168|33098
1605004500000|2020-11-10 10:35:00|2179|2177|2173|2171|2181|2180|2167|2166|40560
1605004800000|2020-11-10 10:40:00|2172|2172|2182|2180|2185|2184|2172|2171|104941
1605005100000|2020-11-10 10:45:00|2183|2181|2182|2179|2190|2189|2182|2179|17175
1605005400000|2020-11-10 10:50:00|2181|2178|2173|2171|2183|2182|2173|2171|18699
1605005700000|2020-11-10 10:55:00|2172|2170|2167|2165|2173|2171|2165|2163|18313
1605006000000|2020-11-10 11:00:00|2166|2164|2181|2180|2182|2181|2165|2164|18066
1605006300000|2020-11-10 11:05:00|2182|2179|2177|2176|2182|2180|2176|2175|15219
1605006600000|2020-11-10 11:10:00|2176|2175|2168|2167|2177|2175|2168|2167|88772
1605006900000|2020-11-10 11:15:00|2167|2166|2173|2171|2173|2171|2165|2164|10455
1605007200000|2020-11-10 11:20:00|2172|2170|2172|2170|2175|2173|2168|2167|15065
1605007500000|2020-11-10 11:25:00|2171|2169|2176|2174|2176|2175|2164|2163|14336
1605007800000|2020-11-10 11:30:00|2175|2173|2189|2187|2190|2189|2172|2171|22398
1605008100000|2020-11-10 11:35:00|2190|2188|2210|2208|2211|2208|2190|2188|24733
1605008400000|2020-11-10 11:40:00|2209|2207|2210|2207|2210|2207|2201|2200|15158
1605008700000|2020-11-10 11:45:00|2211|2208|2218|2216|2218|2217|2210|2208|13010
1605009000000|2020-11-10 11:50:00|2217|2217|2206|2205|2225|2223|2205|2204|17349
1605009300000|2020-11-10 11:55:00|2205|2204|2206|2204|2208|2206|2203|2200|13401
1605009600000|2020-11-10 12:00:00|2207|2205|2215|2213|2221|2220|2207|2205|16583
1605009900000|2020-11-10 12:05:00|2214|2212|2220|2218|2221|2219|2212|2210|28511
1605010200000|2020-11-10 12:10:00|2219|2217|2217|2216|2220|2217|2215|2213|4304
1605010500000|2020-11-10 12:15:00|2218|2215|2225|2223|2228|2225|2217|2215|15143
1605010800000|2020-11-10 12:20:00|2226|2224|2234|2232|2235|2234|2226|2224|20440
1605011100000|2020-11-10 12:25:00|2235|2233|2219|2218|2236|2233|2219|2218|11514
1605011400000|2020-11-10 12:30:00|2220|2219|2221|2218|2225|2222|2215|2213|11131
1605011700000|2020-11-10 12:35:00|2222|2219|2220|2217|2226|2224|2212|2210|34511
1605012000000|2020-11-10 12:40:00|2221|2218|2231|2229|2232|2230|2215|2214|30755
1605012300000|2020-11-10 12:45:00|2230|2228|2221|2219|2231|2229|2220|2219|17482
1605012600000|2020-11-10 12:50:00|2220|2218|2222|2221|2222|2221|2216|2215|19213
1605012900000|2020-11-10 12:55:00|2223|2222|2230|2227|2230|2227|2222|2221|18159
1605013200000|2020-11-10 13:00:00|2229|2226|2215|2214|2230|2227|2215|2214|8718
1605013500000|2020-11-10 13:05:00|2216|2215|2214|2212|2217|2215|2206|2205|53258
1605013800000|2020-11-10 13:10:00|2213|2211|2208|2206|2217|2215|2208|2206|53052
1605014100000|2020-11-10 13:15:00|2209|2205|2216|2214|2218|2215|2209|2205|12745
1605014400000|2020-11-10 13:20:00|2217|2215|2217|2215|2220|2218|2216|2214|13526
1605014700000|2020-11-10 13:25:00|2216|2216|2226|2224|2228|2227|2215|2214|25898
1605015000000|2020-11-10 13:30:00|2225|2223|2233|2230|2233|2230|2223|2222|12533
1605015300000|2020-11-10 13:35:00|2232|2231|2260|2259|2260|2259|2232|2231|39807
1605015600000|2020-11-10 13:40:00|2259|2258|2249|2247|2260|2259|2246|2243|52594
1605015900000|2020-11-10 13:45:00|2250|2248|2251|2249|2252|2250|2240|2237|26800
1605016200000|2020-11-10 13:50:00|2252|2250|2252|2249|2255|2253|2244|2241|38840
1605016500000|2020-11-10 13:55:00|2251|2250|2255|2253|2261|2259|2248|2246|20286
1605016800000|2020-11-10 14:00:00|2254|2252|2250|2248|2255|2253|2248|2247|37130
1605017100000|2020-11-10 14:05:00|2252|2249|2246|2244|2253|2251|2243|2242|47906
1605017400000|2020-11-10 14:10:00|2245|2243|2232|2230|2246|2243|2231|2230|28894
1605017700000|2020-11-10 14:15:00|2231|2229|2228|2226|2236|2232|2227|2225|28503
1605018000000|2020-11-10 14:20:00|2227|2225|2231|2230|2237|2235|2223|2221|61125
1605018300000|2020-11-10 14:25:00|2233|2231|2230|2228|2236|2235|2224|2223|26555
1605018600000|2020-11-10 14:30:00|2229|2227|2226|2224|2237|2234|2223|2222|53163
1605018900000|2020-11-10 14:35:00|2227|2225|2223|2220|2231|2230|2219|2217|27640
1605019200000|2020-11-10 14:40:00|2222|2219|2206|2205|2222|2220|2203|2202|25541
1605019500000|2020-11-10 14:45:00|2205|2204|2205|2204|2208|2206|2196|2194|32467
1605019800000|2020-11-10 14:50:00|2206|2203|2209|2206|2213|2211|2205|2203|51693
1605020100000|2020-11-10 14:55:00|2208|2207|2205|2204|2214|2212|2203|2202|27180
1605020400000|2020-11-10 15:00:00|2206|2205|2201|2199|2210|2208|2197|2195|37075
1605020700000|2020-11-10 15:05:00|2200|2198|2202|2200|2208|2206|2199|2198|51124
1605021000000|2020-11-10 15:10:00|2203|2201|2198|2197|2208|2206|2197|2196|21649
1605021300000|2020-11-10 15:15:00|2199|2198|2210|2208|2211|2209|2199|2197|24768
1605021600000|2020-11-10 15:20:00|2209|2207|2193|2191|2211|2209|2192|2190|16818
1605021900000|2020-11-10 15:25:00|2194|2192|2175|2174|2195|2194|2169|2167|75308
1605022200000|2020-11-10 15:30:00|2176|2173|2182|2181|2189|2188|2175|2173|42192
1605022500000|2020-11-10 15:35:00|2183|2182|2175|2173|2184|2183|2172|2170|24915
1605022800000|2020-11-10 15:40:00|2176|2174|2173|2171|2185|2183|2171|2168|47969
1605023100000|2020-11-10 15:45:00|2174|2172|2180|2179|2184|2182|2173|2172|43472
1605023400000|2020-11-10 15:50:00|2181|2180|2173|2172|2184|2182|2172|2171|30641
1605023700000|2020-11-10 15:55:00|2172|2171|2166|2164|2173|2172|2163|2162|49032
1605024000000|2020-11-10 16:00:00|2167|2165|2158|2156|2167|2166|2157|2155|71965
1605024300000|2020-11-10 16:05:00|2159|2157|2155|2153|2162|2160|2152|2150|71161
1605024600000|2020-11-10 16:10:00|2154|2154|2164|2162|2167|2166|2152|2151|73702
1605024900000|2020-11-10 16:15:00|2163|2161|2140|2139|2164|2161|2140|2139|90676
1605025200000|2020-11-10 16:20:00|2141|2140|2138|2137|2147|2146|2137|2136|85207
1605025500000|2020-11-10 16:25:00|2139|2138|2149|2147|2153|2152|2137|2136|79429
1605081600000|2020-11-11 08:00:00|2162|2153|2152|2145|2172|2164|2145|2140|51482
1605081900000|2020-11-11 08:05:00|2151|2144|2158|2153|2163|2157|2135|2131|24080
1605082200000|2020-11-11 08:10:00|2155|2151|2161|2159|2166|2164|2143|2140|12779
1605082500000|2020-11-11 08:15:00|2162|2160|2198|2194|2199|2194|2162|2160|17962
1605082800000|2020-11-11 08:20:00|2199|2196|2205|2203|2222|2219|2199|2196|33210
1605083100000|2020-11-11 08:25:00|2206|2204|2213|2211|2217|2212|2202|2201|23360
1605083400000|2020-11-11 08:30:00|2212|2209|2234|2231|2234|2231|2205|2202|20154
1605083700000|2020-11-11 08:35:00|2233|2232|2236|2233|2240|2236|2229|2227|13223
1605084000000|2020-11-11 08:40:00|2235|2232|2235|2232|2237|2234|2228|2226|22244
1605084300000|2020-11-11 08:45:00|2234|2231|2234|2230|2235|2231|2225|2223|15842
1605084600000|2020-11-11 08:50:00|2233|2231|2243|2241|2247|2245|2231|2231|14617
1605084900000|2020-11-11 08:55:00|2244|2242|2253|2251|2254|2253|2241|2239|20106
1605085200000|2020-11-11 09:00:00|2254|2252|2243|2242|2255|2253|2243|2241|10723
1605085500000|2020-11-11 09:05:00|2244|2241|2246|2243|2254|2252|2241|2238|25089
1605085800000|2020-11-11 09:10:00|2243|2242|2245|2243|2249|2246|2242|2240|4992
1605086100000|2020-11-11 09:15:00|2244|2242|2245|2243|2248|2245|2239|2238|10371
1605086400000|2020-11-11 09:20:00|2244|2242|2247|2245|2250|2249|2244|2242|31337
1605086700000|2020-11-11 09:25:00|2248|2246|2247|2246|2251|2248|2243|2241|6731
1605087000000|2020-11-11 09:30:00|2248|2247|2240|2238|2249|2247|2239|2237|6562
1605087300000|2020-11-11 09:35:00|2241|2240|2240|2238|2242|2240|2236|2233|4310
1605087600000|2020-11-11 09:40:00|2241|2239|2244|2242|2246|2244|2240|2238|10512
1605087900000|2020-11-11 09:45:00|2245|2243|2241|2238|2249|2248|2236|2234|23035
1605088200000|2020-11-11 09:50:00|2240|2239|2242|2240|2244|2242|2238|2235|6067
1605088500000|2020-11-11 09:55:00|2243|2241|2241|2239|2248|2245|2241|2238|21273
1605088800000|2020-11-11 10:00:00|2240|2238|2249|2248|2249|2248|2239|2238|16009
1605089100000|2020-11-11 10:05:00|2250|2249|2252|2250|2254|2252|2250|2248|5147
1605089400000|2020-11-11 10:10:00|2251|2249|2237|2236|2251|2249|2236|2234|11589
1605089700000|2020-11-11 10:15:00|2236|2235|2230|2229|2236|2235|2224|2221|13241
1605090000000|2020-11-11 10:20:00|2229|2228|2216|2214|2229|2228|2214|2211|9582
1605090300000|2020-11-11 10:25:00|2217|2215|2223|2221|2224|2222|2215|2213|12503
1605090600000|2020-11-11 10:30:00|2224|2222|2229|2228|2231|2229|2224|2222|4516
1605090900000|2020-11-11 10:35:00|2230|2229|2245|2243|2245|2243|2230|2228|11181
1605091200000|2020-11-11 10:40:00|2244|2242|2242|2240|2244|2242|2237|2234|5748
1605091500000|2020-11-11 10:45:00|2243|2241|2238|2235|2244|2242|2237|2235|2860
1605091800000|2020-11-11 10:50:00|2237|2236|2232|2230|2243|2241|2232|2230|7680
1605092100000|2020-11-11 10:55:00|2231|2229|2237|2236|2237|2236|2230|2229|8180
1605092400000|2020-11-11 11:00:00|2236|2235|2230|2228|2236|2235|2228|2226|4106
1605092700000|2020-11-11 11:05:00|2229|2227|2229|2227|2232|2231|2228|2226|5157
1605093000000|2020-11-11 11:10:00|2230|2228|2231|2229|2232|2231|2226|2224|5185
1605093300000|2020-11-11 11:15:00|2230|2228|2233|2232|2233|2232|2228|2226|5512
1605093600000|2020-11-11 11:20:00|2232|2231|2237|2235|2238|2235|2231|2230|5419
1605093900000|2020-11-11 11:25:00|2236|2234|2230|2229|2236|2234|2229|2227|6613
1605094200000|2020-11-11 11:30:00|2229|2228|2230|2229|2233|2231|2228|2226|8231
1605094500000|2020-11-11 11:35:00|2231|2230|2240|2237|2240|2238|2231|2229|3413
1605094800000|2020-11-11 11:40:00|2239|2238|2259|2257|2260|2259|2239|2238|13793
1605095100000|2020-11-11 11:45:00|2258|2258|2256|2255|2259|2258|2253|2252|9893
1605095400000|2020-11-11 11:50:00|2257|2256|2271|2270|2272|2270|2257|2255|10536
1605095700000|2020-11-11 11:55:00|2270|2269|2272|2270|2276|2273|2266|2264|27430
1605096000000|2020-11-11 12:00:00|2271|2269|2279|2278|2282|2279|2271|2269|7950
1605096300000|2020-11-11 12:05:00|2278|2277|2279|2277|2281|2279|2276|2275|10038
1605096600000|2020-11-11 12:10:00|2278|2276|2283|2279|2283|2282|2273|2272|21556
1605096900000|2020-11-11 12:15:00|2282|2281|2283|2281|2288|2286|2280|2279|7173
1605097200000|2020-11-11 12:20:00|2282|2280|2277|2275|2283|2281|2276|2274|11511
1605097500000|2020-11-11 12:25:00|2276|2274|2261|2259|2276|2274|2261|2258|12747
1605097800000|2020-11-11 12:30:00|2262|2260|2268|2266|2268|2266|2257|2256|3485
1605098100000|2020-11-11 12:35:00|2267|2265|2270|2268|2271|2269|2267|2265|3265
1605098400000|2020-11-11 12:40:00|2269|2267|2269|2267|2270|2268|2267|2266|4153
1605098700000|2020-11-11 12:45:00|2268|2266|2263|2262|2269|2267|2263|2262|3672
1605099000000|2020-11-11 12:50:00|2264|2263|2269|2267|2269|2268|2263|2262|18982
1605099300000|2020-11-11 12:55:00|2270|2268|2264|2263|2270|2268|2263|2261|5080
1605099600000|2020-11-11 13:00:00|2265|2264|2262|2261|2267|2266|2262|2261|6804
1605099900000|2020-11-11 13:05:00|2263|2262|2275|2274|2275|2274|2263|2262|10306
1605100200000|2020-11-11 13:10:00|2276|2273|2279|2277|2279|2278|2273|2271|15325
1605100500000|2020-11-11 13:15:00|2278|2278|2281|2279|2284|2282|2278|2277|18033
1605100800000|2020-11-11 13:20:00|2282|2280|2282|2281|2282|2281|2275|2274|9520
1605101100000|2020-11-11 13:25:00|2281|2280|2277|2275|2284|2282|2275|2274|14163
1605101400000|2020-11-11 13:30:00|2276|2274|2284|2283|2284|2283|2275|2273|10695
1605101700000|2020-11-11 13:35:00|2283|2282|2300|2298|2300|2299|2282|2280|21522
1605102000000|2020-11-11 13:40:00|2299|2297|2292|2291|2306|2305|2292|2290|29434
1605102300000|2020-11-11 13:45:00|2291|2290|2286|2283|2291|2290|2281|2280|7136
1605102600000|2020-11-11 13:50:00|2287|2284|2286|2285|2289|2288|2284|2282|10712
1605102900000|2020-11-11 13:55:00|2287|2284|2286|2285|2288|2287|2283|2281|16362
1605103200000|2020-11-11 14:00:00|2287|2286|2289|2287|2289|2288|2284|2282|10663
1605103500000|2020-11-11 14:05:00|2288|2286|2284|2282|2288|2286|2283|2281|5085
1605103800000|2020-11-11 14:10:00|2285|2283|2279|2277|2285|2283|2277|2275|8273
1605104100000|2020-11-11 14:15:00|2280|2278|2282|2281|2284|2283|2278|2277|14846
1605104400000|2020-11-11 14:20:00|2283|2282|2277|2275|2283|2282|2274|2272|8566
1605104700000|2020-11-11 14:25:00|2276|2274|2277|2275|2280|2279|2276|2274|10661
1605105000000|2020-11-11 14:30:00|2278|2276|2275|2273|2282|2281|2271|2268|16264
1605105300000|2020-11-11 14:35:00|2276|2274|2284|2283|2289|2287|2276|2273|55618
1605105600000|2020-11-11 14:40:00|2285|2284|2288|2286|2291|2290|2284|2283|15504
1605105900000|2020-11-11 14:45:00|2287|2287|2277|2275|2287|2287|2275|2272|14283
1605106200000|2020-11-11 14:50:00|2279|2276|2281|2279|2287|2285|2278|2276|9322
1605106500000|2020-11-11 14:55:00|2282|2280|2279|2277|2285|2282|2276|2275|11901
1605106800000|2020-11-11 15:00:00|2280|2278|2270|2269|2290|2287|2269|2267|22415
1605107100000|2020-11-11 15:05:00|2271|2270|2281|2278|2284|2283|2271|2269|22574
1605107400000|2020-11-11 15:10:00|2280|2279|2288|2285|2288|2286|2278|2277|12002
1605107700000|2020-11-11 15:15:00|2287|2286|2294|2293|2294|2293|2283|2282|30014
1605108000000|2020-11-11 15:20:00|2295|2294|2306|2305|2308|2306|2295|2293|13687
1605108300000|2020-11-11 15:25:00|2307|2304|2300|2299|2313|2310|2300|2299|42046
1605108600000|2020-11-11 15:30:00|2301|2300|2296|2295|2303|2301|2293|2292|18630
1605108900000|2020-11-11 15:35:00|2295|2294|2301|2299|2302|2300|2295|2294|12500
1605109200000|2020-11-11 15:40:00|2302|2300|2297|2296|2302|2300|2294|2292|15740
1605109500000|2020-11-11 15:45:00|2298|2297|2304|2302|2306|2304|2298|2296|14358
1605109800000|2020-11-11 15:50:00|2303|2303|2305|2303|2310|2308|2302|2301|20329
1605110100000|2020-11-11 15:55:00|2306|2304|2309|2307|2314|2311|2305|2304|23472
1605110400000|2020-11-11 16:00:00|2308|2308|2315|2314|2316|2314|2305|2304|12891
1605110700000|2020-11-11 16:05:00|2316|2315|2310|2308|2319|2317|2309|2308|17462
1605111000000|2020-11-11 16:10:00|2311|2309|2304|2303|2314|2312|2304|2303|22209
1605111300000|2020-11-11 16:15:00|2303|2302|2302|2301|2304|2302|2299|2298|20282
1605111600000|2020-11-11 16:20:00|2301|2300|2309|2307|2310|2309|2301|2300|51762
1605111900000|2020-11-11 16:25:00|2310|2308|2310|2308|2315|2313|2307|2306|32686
1605168000000|2020-11-12 08:00:00|2317|2304|2324|2318|2340|2334|2317|2304|23742
1605168300000|2020-11-12 08:05:00|2325|2319|2315|2312|2326|2319|2304|2302|14149
1605168600000|2020-11-12 08:10:00|2314|2311|2325|2320|2325|2323|2306|2303|18826
1605168900000|2020-11-12 08:15:00|2324|2321|2317|2313|2333|2329|2317|2313|16471
1605169200000|2020-11-12 08:20:00|2316|2312|2316|2314|2322|2321|2312|2309|17426
1605169500000|2020-11-12 08:25:00|2317|2315|2317|2315|2320|2318|2313|2310|15169
1605169800000|2020-11-12 08:30:00|2316|2314|2330|2328|2331|2329|2316|2314|24310
1605170100000|2020-11-12 08:35:00|2331|2329|2337|2334|2340|2337|2330|2328|15667
1605170400000|2020-11-12 08:40:00|2338|2335|2350|2348|2352|2350|2337|2335|10183
1605170700000|2020-11-12 08:45:00|2351|2349|2371|2368|2371|2368|2347|2344|28680
1605171000000|2020-11-12 08:50:00|2372|2369|2372|2369|2378|2375|2364|2363|20902
1605171300000|2020-11-12 08:55:00|2371|2368|2369|2366|2372|2369|2366|2363|7997
1605171600000|2020-11-12 09:00:00|2368|2367|2373|2370|2373|2371|2368|2366|6356
1605171900000|2020-11-12 09:05:00|2372|2371|2382|2380|2385|2382|2370|2369|19173
1605172200000|2020-11-12 09:10:00|2383|2381|2389|2387|2395|2392|2382|2380|22878
1605172500000|2020-11-12 09:15:00|2388|2386|2397|2394|2397|2395|2388|2386|10167
1605172800000|2020-11-12 09:20:00|2398|2395|2396|2395|2400|2398|2393|2392|20248
1605173100000|2020-11-12 09:25:00|2395|2394|2393|2391|2397|2395|2391|2389|13171
1605173400000|2020-11-12 09:30:00|2392|2390|2395|2393|2396|2395|2391|2389|31493
1605173700000|2020-11-12 09:35:00|2396|2394|2399|2397|2401|2399|2395|2394|19564
1605174000000|2020-11-12 09:40:00|2400|2398|2377|2376|2401|2399|2375|2373|26968
1605174300000|2020-11-12 09:45:00|2378|2377|2375|2374|2386|2383|2375|2373|7421
1605174600000|2020-11-12 09:50:00|2374|2373|2382|2380|2382|2380|2374|2372|9214
1605174900000|2020-11-12 09:55:00|2383|2381|2388|2386|2389|2386|2382|2379|7619
1605175200000|2020-11-12 10:00:00|2389|2385|2383|2382|2390|2388|2380|2378|8624
1605175500000|2020-11-12 10:05:00|2384|2383|2382|2380|2385|2383|2379|2378|4675
1605175800000|2020-11-12 10:10:00|2381|2379|2382|2379|2385|2383|2378|2377|12314
1605176100000|2020-11-12 10:15:00|2381|2378|2380|2378|2384|2381|2379|2377|3598
1605176400000|2020-11-12 10:20:00|2381|2379|2385|2383|2385|2383|2381|2379|3859
1605176700000|2020-11-12 10:25:00|2386|2384|2375|2374|2387|2385|2373|2371|10259
1605177000000|2020-11-12 10:30:00|2374|2373|2376|2374|2377|2375|2373|2372|2063
1605177300000|2020-11-12 10:35:00|2375|2375|2364|2363|2378|2376|2364|2362|6559
1605177600000|2020-11-12 10:40:00|2365|2364|2366|2364|2367|2364|2362|2360|8195
1605177900000|2020-11-12 10:45:00|2367|2365|2370|2368|2372|2369|2365|2364|5732
1605178200000|2020-11-12 10:50:00|2371|2369|2370|2369|2373|2372|2368|2367|3899
1605178500000|2020-11-12 10:55:00|2371|2370|2369|2366|2373|2370|2365|2363|5613
1605178800000|2020-11-12 11:00:00|2368|2367|2368|2366|2373|2372|2368|2366|5352
1605179100000|2020-11-12 11:05:00|2369|2367|2363|2361|2370|2369|2361|2359|14206
1605179400000|2020-11-12 11:10:00|2364|2362|2360|2358|2365|2363|2355|2354|6556
1605179700000|2020-11-12 11:15:00|2361|2359|2364|2363|2365|2364|2358|2357|10560
1605180000000|2020-11-12 11:20:00|2365|2362|2368|2366|2369|2368|2363|2361|17919
1605180300000|2020-11-12 11:25:00|2369|2367|2365|2363|2369|2368|2362|2361|11533
1605180600000|2020-11-12 11:30:00|2364|2362|2361|2359|2367|2365|2359|2357|9919
1605180900000|2020-11-12 11:35:00|2360|2358|2355|2354|2360|2359|2355|2353|3896
1605181200000|2020-11-12 11:40:00|2356|2355|2350|2348|2356|2355|2347|2345|27296
1605181500000|2020-11-12 11:45:00|2351|2349|2351|2349|2351|2350|2348|2346|32235
1605181800000|2020-11-12 11:50:00|2350|2348|2344|2342|2351|2349|2333|2331|30477
1605182100000|2020-11-12 11:55:00|2345|2343|2343|2341|2346|2345|2341|2339|5956
1605182400000|2020-11-12 12:00:00|2342|2340|2320|2318|2342|2340|2320|2318|23536
1605182700000|2020-11-12 12:05:00|2319|2317|2326|2324|2326|2324|2316|2315|19493
1605183000000|2020-11-12 12:10:00|2325|2325|2321|2319|2325|2325|2316|2314|16462
1605183300000|2020-11-12 12:15:00|2322|2320|2322|2320|2323|2321|2319|2317|9719
1605183600000|2020-11-12 12:20:00|2323|2321|2323|2321|2326|2324|2322|2320|3880
1605183900000|2020-11-12 12:25:00|2322|2320|2337|2335|2337|2336|2321|2320|11122
1605184200000|2020-11-12 12:30:00|2338|2336|2333|2331|2338|2337|2331|2329|7351
1605184500000|2020-11-12 12:35:00|2334|2332|2334|2332|2334|2333|2329|2327|7936
1605184800000|2020-11-12 12:40:00|2333|2331|2339|2338|2339|2338|2330|2328|12332
1605185100000|2020-11-12 12:45:00|2340|2336|2344|2342|2344|2342|2337|2336|5083
1605185400000|2020-11-12 12:50:00|2343|2341|2341|2339|2344|2343|2339|2338|7572
1605185700000|2020-11-12 12:55:00|2340|2338|2335|2334|2340|2339|2334|2332|6851
1605186000000|2020-11-12 13:00:00|2336|2335|2339|2337|2339|2338|2336|2335|3316
1605186300000|2020-11-12 13:05:00|2338|2338|2334|2333|2339|2338|2333|2330|5235
1605186600000|2020-11-12 13:10:00|2335|2334|2336|2334|2339|2338|2334|2333|6267
1605186900000|2020-11-12 13:15:00|2337|2335|2345|2343|2345|2344|2336|2335|10548
1605187200000|2020-11-12 13:20:00|2344|2342|2341|2339|2346|2345|2341|2339|9341
1605187500000|2020-11-12 13:25:00|2340|2338|2336|2335|2340|2338|2335|2333|4572
1605187800000|2020-11-12 13:30:00|2335|2334|2337|2334|2337|2335|2331|2328|9282
1605188100000|2020-11-12 13:35:00|2336|2335|2336|2334|2338|2337|2333|2332|5673
1605188400000|2020-11-12 13:40:00|2335|2333|2340|2339|2342|2340|2335|2333|7141
1605188700000|2020-11-12 13:45:00|2339|2338|2333|2331|2340|2339|2333|2331|6610
1605189000000|2020-11-12 13:50:00|2334|2332|2330|2328|2334|2333|2330|2328|10731
1605189300000|2020-11-12 13:55:00|2329|2327|2327|2326|2331|2330|2327|2326|8381
1605189600000|2020-11-12 14:00:00|2326|2325|2326|2325|2328|2327|2320|2319|12764
1605189900000|2020-11-12 14:05:00|2327|2324|2325|2324|2330|2329|2325|2324|25990
1605190200000|2020-11-12 14:10:00|2326|2325|2331|2329|2334|2331|2326|2325|35781
1605190500000|2020-11-12 14:15:00|2332|2330|2330|2329|2334|2333|2330|2329|7547
1605190800000|2020-11-12 14:20:00|2331|2330|2325|2324|2332|2331|2323|2322|9284
1605191100000|2020-11-12 14:25:00|2326|2325|2337|2336|2338|2337|2325|2325|8218
1605191400000|2020-11-12 14:30:00|2338|2337|2334|2333|2346|2344|2333|2330|22401
1605191700000|2020-11-12 14:35:00|2335|2334|2346|2345|2346|2345|2334|2333|16103
1605192000000|2020-11-12 14:40:00|2347|2346|2352|2351|2352|2351|2342|2341|10245
1605192300000|2020-11-12 14:45:00|2353|2352|2345|2344|2354|2352|2342|2341|14028
1605192600000|2020-11-12 14:50:00|2344|2343|2355|2354|2356|2355|2344|2343|35563
1605192900000|2020-11-12 14:55:00|2354|2353|2359|2358|2360|2359|2348|2346|25297
1605193200000|2020-11-12 15:00:00|2358|2357|2354|2353|2358|2358|2353|2350|13657
1605193500000|2020-11-12 15:05:00|2355|2354|2333|2332|2356|2355|2331|2329|31097
1605193800000|2020-11-12 15:10:00|2334|2333|2345|2344|2347|2344|2333|2330|18994
1605194100000|2020-11-12 15:15:00|2344|2343|2345|2343|2346|2345|2338|2337|15524
1605194400000|2020-11-12 15:20:00|2344|2344|2351|2349|2355|2353|2344|2343|68927
1605194700000|2020-11-12 15:25:00|2352|2350|2343|2341|2352|2351|2342|2340|11087
1605195000000|2020-11-12 15:30:00|2344|2342|2341|2339|2347|2345|2340|2338|16084
1605195300000|2020-11-12 15:35:00|2340|2338|2328|2326|2341|2340|2328|2326|19708
1605195600000|2020-11-12 15:40:00|2327|2327|2327|2326|2334|2332|2327|2326|16741
1605195900000|2020-11-12 15:45:00|2328|2327|2330|2328|2330|2329|2326|2325|9415
1605196200000|2020-11-12 15:50:00|2329|2327|2324|2323|2330|2329|2323|2322|13556
1605196500000|2020-11-12 15:55:00|2325|2324|2324|2322|2329|2328|2324|2322|23682
1605196800000|2020-11-12 16:00:00|2325|2323|2322|2321|2329|2328|2321|2320|44039
1605197100000|2020-11-12 16:05:00|2321|2320|2320|2319|2322|2321|2318|2317|15215
1605197400000|2020-11-12 16:10:00|2319|2318|2320|2319|2324|2322|2318|2317|27129
1605197700000|2020-11-12 16:15:00|2319|2318|2320|2319|2321|2320|2319|2318|25230
1605198000000|2020-11-12 16:20:00|2321|2320|2324|2323|2326|2324|2321|2320|34650
1605198300000|2020-11-12 16:25:00|2325|2324|2325|2323|2327|2326|2324|2323|65017
1605254400000|2020-11-13 08:00:00|2336|2325|2361|2353|2362|2354|2330|2325|7119
1605254700000|2020-11-13 08:05:00|2360|2352|2355|2352|2360|2352|2341|2334|3949
1605255000000|2020-11-13 08:10:00|2354|2351|2353|2349|2354|2352|2344|2340|4958
1605255300000|2020-11-13 08:15:00|2352|2350|2357|2354|2357|2355|2346|2343|4663
1605255600000|2020-11-13 08:20:00|2356|2353|2349|2346|2358|2356|2346|2343|6675
1605255900000|2020-11-13 08:25:00|2350|2347|2355|2352|2357|2354|2350|2346|2736
1605256200000|2020-11-13 08:30:00|2354|2351|2346|2344|2354|2351|2346|2344|3685
1605256500000|2020-11-13 08:35:00|2345|2343|2334|2333|2345|2343|2334|2332|10582
1605256800000|2020-11-13 08:40:00|2335|2332|2339|2337|2344|2341|2330|2327|9078
1605257100000|2020-11-13 08:45:00|2338|2336|2330|2329|2338|2336|2330|2328|4238
1605257400000|2020-11-13 08:50:00|2329|2327|2326|2323|2335|2331|2322|2320|6238
1605257700000|2020-11-13 08:55:00|2327|2324|2324|2322|2330|2327|2321|2320|3901
1605258000000|2020-11-13 09:00:00|2325|2323|2323|2320|2329|2326|2323|2320|4703
1605258300000|2020-11-13 09:05:00|2322|2319|2324|2321|2325|2323|2320|2318|2764
1605258600000|2020-11-13 09:10:00|2323|2322|2323|2321|2325|2323|2320|2317|2840
1605258900000|2020-11-13 09:15:00|2322|2320|2320|2318|2322|2321|2314|2311|10309
1605259200000|2020-11-13 09:20:00|2321|2319|2330|2328|2330|2328|2321|2319|7889
1605259500000|2020-11-13 09:25:00|2331|2329|2324|2321|2331|2329|2324|2321|1709
1605259800000|2020-11-13 09:30:00|2325|2322|2323|2321|2326|2325|2323|2321|2548
1605260100000|2020-11-13 09:35:00|2324|2322|2325|2322|2326|2323|2323|2321|2228
1605260400000|2020-11-13 09:40:00|2326|2323|2322|2320|2328|2326|2321|2319|3797
1605260700000|2020-11-13 09:45:00|2321|2319|2323|2321|2324|2322|2319|2316|5354
1605261000000|2020-11-13 09:50:00|2322|2320|2322|2319|2325|2323|2321|2319|2814
1605261300000|2020-11-13 09:55:00|2323|2320|2325|2323|2326|2324|2323|2319|3168
1605261600000|2020-11-13 10:00:00|2326|2324|2314|2311|2326|2324|2311|2310|8072
1605261900000|2020-11-13 10:05:00|2313|2310|2312|2311|2313|2312|2309|2307|14386
1605262200000|2020-11-13 10:10:00|2311|2309|2313|2311|2313|2311|2309|2307|3816
1605262500000|2020-11-13 10:15:00|2314|2312|2316|2313|2319|2318|2314|2312|5411
1605262800000|2020-11-13 10:20:00|2315|2314|2312|2309|2317|2315|2310|2309|4801
1605263100000|2020-11-13 10:25:00|2311|2310|2312|2310|2315|2313|2311|2309|7164
1605263400000|2020-11-13 10:30:00|2313|2311|2305|2303|2313|2312|2304|2301|14406
1605263700000|2020-11-13 10:35:00|2304|2302|2304|2302|2306|2305|2303|2301|8874
1605264000000|2020-11-13 10:40:00|2303|2303|2312|2310|2315|2313|2303|2303|6480
1605264300000|2020-11-13 10:45:00|2311|2311|2309|2308|2313|2312|2307|2306|5220
1605264600000|2020-11-13 10:50:00|2308|2307|2303|2302|2310|2309|2303|2301|6694
1605264900000|2020-11-13 10:55:00|2302|2301|2304|2302|2306|2304|2301|2299|22911
1605265200000|2020-11-13 11:00:00|2303|2303|2295|2293|2304|2303|2290|2288|18830
1605265500000|2020-11-13 11:05:00|2296|2294|2299|2298|2304|2302|2293|2292|7066
1605265800000|2020-11-13 11:10:00|2298|2297|2304|2301|2305|2303|2297|2296|3587
1605266100000|2020-11-13 11:15:00|2303|2302|2308|2306|2311|2309|2303|2302|5563
1605266400000|2020-11-13 11:20:00|2307|2305|2304|2301|2307|2305|2302|2300|6883
1605266700000|2020-11-13 11:25:00|2303|2300|2303|2302|2304|2302|2299|2297|6338
1605267000000|2020-11-13 11:30:00|2302|2301|2303|2302|2305|2303|2298|2296|5607
1605267300000|2020-11-13 11:35:00|2304|2303|2304|2302|2306|2304|2300|2298|4854
1605267600000|2020-11-13 11:40:00|2305|2303|2300|2298|2307|2304|2300|2297|6547
1605267900000|2020-11-13 11:45:00|2301|2299|2301|2300|2303|2302|2300|2298|3909
1605268200000|2020-11-13 11:50:00|2302|2302|2303|2302|2304|2303|2302|2299|2505
1605268500000|2020-11-13 11:55:00|2302|2301|2304|2302|2304|2302|2301|2299|2346
1605268800000|2020-11-13 12:00:00|2305|2303|2305|2304|2305|2304|2305|2303|1241
1605269100000|2020-11-13 12:05:00|2306|2305|2307|2306|2307|2306|2306|2305|1848
1605269400000|2020-11-13 12:10:00|2306|2305|2307|2306|2308|2307|2305|2304|2706
1605269700000|2020-11-13 12:15:00|2308|2307|2305|2304|2312|2309|2305|2304|4250
1605270000000|2020-11-13 12:20:00|2306|2305|2310|2307|2315|2310|2304|2301|36767
1605270300000|2020-11-13 12:25:00|2309|2308|2307|2305|2309|2308|2304|2303|4767
1605270600000|2020-11-13 12:30:00|2308|2306|2313|2310|2315|2314|2308|2306|2932
1605270900000|2020-11-13 12:35:00|2312|2311|2313|2311|2313|2311|2311|2309|1865
1605271200000|2020-11-13 12:40:00|2314|2312|2318|2316|2318|2316|2314|2312|1564
1605271500000|2020-11-13 12:45:00|2319|2317|2321|2319|2321|2320|2318|2317|1621
1605271800000|2020-11-13 12:50:00|2322|2320|2319|2317|2322|2320|2318|2317|2989
1605272100000|2020-11-13 12:55:00|2320|2318|2318|2316|2321|2320|2316|2314|5598
1605272400000|2020-11-13 13:00:00|2319|2317|2325|2322|2325|2323|2319|2317|2609
1605272700000|2020-11-13 13:05:00|2324|2321|2320|2319|2324|2322|2320|2318|2325
1605273000000|2020-11-13 13:10:00|2319|2318|2316|2314|2320|2318|2316|2314|4126
1605273300000|2020-11-13 13:15:00|2315|2313|2313|2310|2315|2313|2311|2309|2394
1605273600000|2020-11-13 13:20:00|2312|2311|2320|2318|2320|2319|2312|2311|4450
1605273900000|2020-11-13 13:25:00|2319|2317|2324|2322|2327|2324|2317|2316|2187
1605274200000|2020-11-13 13:30:00|2323|2321|2318|2316|2324|2322|2318|2316|1424
1605274500000|2020-11-13 13:35:00|2319|2317|2321|2320|2321|2320|2319|2316|3394
1605274800000|2020-11-13 13:40:00|2320|2319|2320|2318|2321|2319|2318|2316|2869
1605275100000|2020-11-13 13:45:00|2321|2319|2318|2316|2321|2320|2317|2315|4274
1605275400000|2020-11-13 13:50:00|2319|2317|2322|2321|2323|2322|2319|2317|4343
1605275700000|2020-11-13 13:55:00|2323|2322|2324|2322|2330|2329|2322|2322|5711
1605276000000|2020-11-13 14:00:00|2325|2321|2318|2316|2325|2323|2317|2316|5902
1605276300000|2020-11-13 14:05:00|2317|2315|2319|2317|2319|2317|2315|2313|5847
1605276600000|2020-11-13 14:10:00|2318|2318|2321|2319|2324|2322|2318|2318|5976
1605276900000|2020-11-13 14:15:00|2320|2318|2317|2315|2320|2319|2316|2315|10267
1605277200000|2020-11-13 14:20:00|2316|2314|2319|2317|2320|2319|2315|2313|3878
1605277500000|2020-11-13 14:25:00|2318|2316|2310|2309|2319|2316|2309|2308|5194
1605277800000|2020-11-13 14:30:00|2309|2308|2304|2301|2312|2311|2300|2299|25442
1605278100000|2020-11-13 14:35:00|2303|2302|2305|2303|2309|2308|2303|2302|9110
1605278400000|2020-11-13 14:40:00|2304|2304|2314|2312|2316|2314|2304|2303|8950
1605278700000|2020-11-13 14:45:00|2315|2313|2312|2310|2317|2315|2311|2310|5098
1605279000000|2020-11-13 14:50:00|2311|2309|2312|2311|2312|2311|2308|2307|7275
1605279300000|2020-11-13 14:55:00|2313|2312|2312|2310|2314|2313|2309|2308|9036
1605279600000|2020-11-13 15:00:00|2311|2311|2317|2315|2317|2316|2309|2308|14616
1605279900000|2020-11-13 15:05:00|2316|2314|2317|2315|2321|2319|2312|2311|10948
1605280200000|2020-11-13 15:10:00|2318|2316|2321|2318|2321|2318|2315|2314|16820
1605280500000|2020-11-13 15:15:00|2322|2319|2320|2318|2324|2323|2319|2318|6377
1605280800000|2020-11-13 15:20:00|2319|2319|2321|2320|2322|2320|2319|2318|5873
1605281100000|2020-11-13 15:25:00|2320|2319|2320|2319|2325|2324|2319|2318|7004
1605281400000|2020-11-13 15:30:00|2319|2318|2317|2315|2321|2320|2316|2315|8892
1605281700000|2020-11-13 15:35:00|2316|2314|2309|2307|2316|2315|2309|2307|10616
1605282000000|2020-11-13 15:40:00|2308|2306|2303|2301|2308|2306|2301|2300|6284
1605282300000|2020-11-13 15:45:00|2304|2302|2305|2304|2308|2306|2304|2301|8967
1605282600000|2020-11-13 15:50:00|2306|2305|2302|2301|2307|2305|2302|2301|14389
1605282900000|2020-11-13 15:55:00|2303|2302|2302|2300|2304|2303|2302|2300|10279
1605283200000|2020-11-13 16:00:00|2301|2301|2295|2293|2301|2301|2294|2292|18888
1605283500000|2020-11-13 16:05:00|2294|2292|2297|2296|2300|2299|2294|2292|11674
1605283800000|2020-11-13 16:10:00|2296|2295|2296|2295|2298|2297|2296|2295|11188
1605284100000|2020-11-13 16:15:00|2297|2296|2300|2299|2301|2299|2297|2296|11710
1605284400000|2020-11-13 16:20:00|2299|2298|2298|2297|2300|2299|2296|2295|17767
1605284700000|2020-11-13 16:25:00|2297|2296|2292|2289|2297|2296|2288|2287|28494
1605513600000|2020-11-16 08:00:00|2301|2290|2270|2263|2301|2292|2268|2261|20489
1605513900000|2020-11-16 08:05:00|2269|2269|2266|2263|2276|2272|2265|2260|4698
1605514200000|2020-11-16 08:10:00|2265|2262|2262|2259|2272|2271|2261|2258|11894
1605514500000|2020-11-16 08:15:00|2261|2258|2259|2254|2262|2258|2249|2247|12582
1605514800000|2020-11-16 08:20:00|2260|2259|2249|2246|2260|2259|2249|2246|10286
1605515100000|2020-11-16 08:25:00|2250|2247|2254|2252|2254|2252|2248|2246|5145
1605515400000|2020-11-16 08:30:00|2253|2251|2246|2242|2253|2252|2244|2242|11964
1605515700000|2020-11-16 08:35:00|2245|2243|2249|2246|2253|2250|2245|2242|5297
1605516000000|2020-11-16 08:40:00|2250|2247|2252|2248|2253|2251|2250|2247|3744
1605516300000|2020-11-16 08:45:00|2251|2247|2250|2248|2251|2249|2246|2243|5528
1605516600000|2020-11-16 08:50:00|2249|2247|2243|2240|2250|2247|2241|2239|9138
1605516900000|2020-11-16 08:55:00|2244|2241|2239|2238|2247|2245|2239|2238|11193
1605517200000|2020-11-16 09:00:00|2240|2237|2238|2235|2241|2239|2236|2234|14092
1605517500000|2020-11-16 09:05:00|2237|2234|2229|2227|2237|2235|2227|2225|18960
1605517800000|2020-11-16 09:10:00|2228|2226|2221|2220|2228|2227|2221|2219|16516
1605518100000|2020-11-16 09:15:00|2222|2221|2224|2222|2225|2223|2219|2217|11891
1605518400000|2020-11-16 09:20:00|2225|2223|2225|2222|2236|2233|2223|2222|15140
1605518700000|2020-11-16 09:25:00|2224|2221|2228|2226|2232|2229|2219|2217|14092
1605519000000|2020-11-16 09:30:00|2229|2227|2223|2222|2230|2227|2223|2221|5878
1605519300000|2020-11-16 09:35:00|2224|2221|2219|2217|2226|2224|2219|2217|17957
1605519600000|2020-11-16 09:40:00|2218|2216|2228|2225|2229|2227|2216|2215|15804
1605519900000|2020-11-16 09:45:00|2227|2224|2228|2225|2232|2231|2226|2224|4628
1605520200000|2020-11-16 09:50:00|2227|2224|2224|2222|2228|2226|2222|2219|7772
1605520500000|2020-11-16 09:55:00|2223|2221|2220|2218|2223|2221|2218|2216|12533
1605520800000|2020-11-16 10:00:00|2219|2219|2222|2219|2223|2222|2216|2215|25315
1605521100000|2020-11-16 10:05:00|2223|2220|2222|2220|2223|2221|2222|2220|1530
1605521400000|2020-11-16 10:10:00|2223|2221|2230|2227|2230|2227|2223|2221|6555
1605521700000|2020-11-16 10:15:00|2231|2229|2239|2237|2239|2238|2231|2229|15594
1605522000000|2020-11-16 10:20:00|2240|2238|2243|2240|2244|2240|2240|2238|2907
1605522300000|2020-11-16 10:25:00|2242|2239|2258|2256|2259|2257|2240|2239|7652
1605522600000|2020-11-16 10:30:00|2259|2257|2250|2247|2262|2259|2250|2247|12796
1605522900000|2020-11-16 10:35:00|2249|2248|2248|2245|2249|2248|2245|2244|3254
1605523200000|2020-11-16 10:40:00|2247|2244|2247|2245|2251|2250|2242|2240|6656
1605523500000|2020-11-16 10:45:00|2248|2244|2245|2242|2248|2244|2241|2240|2527
1605523800000|2020-11-16 10:50:00|2244|2241|2238|2237|2244|2241|2238|2237|680
1605524100000|2020-11-16 10:55:00|2239|2238|2238|2237|2241|2238|2236|2235|5498
1605524400000|2020-11-16 11:00:00|2237|2236|2236|2235|2238|2237|2234|2232|4806
1605524700000|2020-11-16 11:05:00|2235|2234|2237|2236|2237|2236|2234|2233|1368
1605525000000|2020-11-16 11:10:00|2238|2237|2242|2239|2242|2239|2238|2237|3287
1605525300000|2020-11-16 11:15:00|2243|2240|2242|2241|2244|2243|2242|2240|1557
1605525600000|2020-11-16 11:20:00|2243|2240|2246|2244|2246|2244|2239|2238|4488
1605525900000|2020-11-16 11:25:00|2247|2245|2245|2243|2251|2249|2241|2240|3694
1605526200000|2020-11-16 11:30:00|2246|2244|2249|2247|2249|2247|2246|2244|5837
1605526500000|2020-11-16 11:35:00|2250|2248|2247|2246|2250|2248|2246|2244|2473
1605526800000|2020-11-16 11:40:00|2246|2245|2243|2242|2246|2245|2243|2242|2600
1605527100000|2020-11-16 11:45:00|2242|2241|2242|2241|2243|2241|2241|2239|3633
1605527400000|2020-11-16 11:50:00|2243|2240|2244|2242|2254|2252|2242|2240|14678
1605527700000|2020-11-16 11:55:00|2245|2243|2225|2222|2251|2250|2224|2222|33346
1605528000000|2020-11-16 12:00:00|2224|2219|2205|2203|2226|2224|2204|2202|33619
1605528300000|2020-11-16 12:05:00|2204|2202|2199|2195|2207|2204|2191|2189|58025
1605528600000|2020-11-16 12:10:00|2200|2196|2184|2182|2206|2203|2184|2181|50653
1605528900000|2020-11-16 12:15:00|2185|2183|2184|2182|2193|2190|2183|2181|34433
1605529200000|2020-11-16 12:20:00|2185|2183|2206|2204|2206|2204|2181|2179|42950
1605529500000|2020-11-16 12:25:00|2205|2203|2212|2210|2215|2213|2199|2198|49653
1605529800000|2020-11-16 12:30:00|2213|2211|2218|2216|2219|2218|2212|2210|14223
1605530100000|2020-11-16 12:35:00|2217|2215|2200|2198|2217|2215|2199|2197|18765
1605530400000|2020-11-16 12:40:00|2199|2197|2201|2200|2202|2200|2191|2190|30914
1605530700000|2020-11-16 12:45:00|2200|2199|2178|2176|2201|2199|2178|2176|54923
1605531000000|2020-11-16 12:50:00|2177|2177|2180|2178|2185|2183|2172|2171|31977
1605531300000|2020-11-16 12:55:00|2181|2179|2194|2192|2198|2195|2181|2179|29111
1605531600000|2020-11-16 13:00:00|2195|2193|2197|2195|2200|2199|2193|2191|15015
1605531900000|2020-11-16 13:05:00|2196|2196|2194|2192|2200|2198|2191|2188|26341
1605532200000|2020-11-16 13:10:00|2193|2191|2193|2190|2193|2192|2182|2180|14688
1605532500000|2020-11-16 13:15:00|2194|2191|2181|2180|2195|2193|2181|2179|11557
1605532800000|2020-11-16 13:20:00|2182|2181|2191|2190|2194|2193|2179|2178|20336
1605533100000|2020-11-16 13:25:00|2192|2191|2192|2190|2196|2195|2190|2188|22698
1605533400000|2020-11-16 13:30:00|2191|2189|2194|2191|2199|2197|2191|2189|14366
1605533700000|2020-11-16 13:35:00|2195|2192|2194|2192|2200|2198|2191|2190|16085
1605534000000|2020-11-16 13:40:00|2193|2191|2194|2193|2196|2194|2193|2191|10180
1605534300000|2020-11-16 13:45:00|2195|2194|2191|2190|2199|2198|2191|2190|28777
1605534600000|2020-11-16 13:50:00|2192|2191|2189|2187|2196|2194|2189|2187|15113
1605534900000|2020-11-16 13:55:00|2188|2186|2186|2185|2188|2187|2183|2182|9143
1605535200000|2020-11-16 14:00:00|2185|2184|2184|2183|2188|2187|2184|2183|16986
1605535500000|2020-11-16 14:05:00|2185|2184|2189|2187|2193|2192|2185|2183|12109
1605535800000|2020-11-16 14:10:00|2188|2186|2179|2177|2189|2188|2179|2177|42147
1605536100000|2020-11-16 14:15:00|2180|2178|2182|2180|2183|2181|2179|2178|12976
1605536400000|2020-11-16 14:20:00|2181|2181|2190|2189|2191|2190|2181|2180|22266
1605536700000|2020-11-16 14:25:00|2189|2188|2199|2197|2203|2202|2187|2186|26017
1605537000000|2020-11-16 14:30:00|2198|2196|2195|2194|2204|2202|2195|2194|20987
1605537300000|2020-11-16 14:35:00|2196|2195|2210|2208|2213|2212|2196|2195|21774
1605537600000|2020-11-16 14:40:00|2211|2209|2211|2210|2218|2216|2211|2209|20241
1605537900000|2020-11-16 14:45:00|2212|2211|2213|2211|2215|2214|2205|2202|31128
1605538200000|2020-11-16 14:50:00|2212|2210|2211|2209|2216|2215|2209|2207|29085
1605538500000|2020-11-16 14:55:00|2212|2210|2205|2203|2213|2212|2205|2202|35493
1605538800000|2020-11-16 15:00:00|2204|2202|2195|2194|2204|2203|2194|2193|44717
1605539100000|2020-11-16 15:05:00|2196|2195|2198|2196|2201|2199|2195|2194|22024
1605539400000|2020-11-16 15:10:00|2197|2197|2199|2197|2205|2204|2197|2196|40989
1605539700000|2020-11-16 15:15:00|2198|2196|2197|2195|2204|2203|2196|2194|25090
1605540000000|2020-11-16 15:20:00|2196|2194|2188|2187|2198|2196|2188|2186|26776
1605540300000|2020-11-16 15:25:00|2189|2188|2187|2186|2192|2190|2185|2183|20418
1605540600000|2020-11-16 15:30:00|2186|2185|2183|2182|2187|2186|2182|2180|21826
1605540900000|2020-11-16 15:35:00|2184|2183|2182|2181|2186|2184|2182|2180|33534
1605541200000|2020-11-16 15:40:00|2183|2180|2176|2175|2183|2181|2173|2172|51102
1605541500000|2020-11-16 15:45:00|2177|2176|2189|2187|2195|2193|2177|2175|29519
1605541800000|2020-11-16 15:50:00|2188|2186|2188|2187|2191|2190|2187|2186|21474
1605542100000|2020-11-16 15:55:00|2189|2188|2184|2183|2192|2190|2184|2183|18787
1605542400000|2020-11-16 16:00:00|2183|2182|2185|2184|2187|2186|2182|2181|19871
1605542700000|2020-11-16 16:05:00|2186|2185|2199|2198|2203|2201|2185|2184|27831
1605543000000|2020-11-16 16:10:00|2198|2197|2199|2198|2203|2202|2198|2197|29750
1605543300000|2020-11-16 16:15:00|2198|2197|2192|2191|2198|2197|2191|2190|24512
1605543600000|2020-11-16 16:20:00|2191|2190|2198|2197|2201|2200|2190|2189|47165
1605543900000|2020-11-16 16:25:00|2197|2196|2194|2192|2198|2197|2190|2189|56824
1605600000000|2020-11-17 08:00:00|2197|2181|2216|2210|2217|2210|2188|2180|9371
1605600300000|2020-11-17 08:05:00|2215|2209|2210|2207|2230|2220|2196|2191|13082
1605600600000|2020-11-17 08:10:00|2213|2206|2238|2228|2238|2228|2213|2206|11570
1605600900000|2020-11-17 08:15:00|2237|2227|2249|2244|2249|2244|2225|2221|23642
1605601200000|2020-11-17 08:20:00|2251|2245|2257|2254|2273|2267|2251|2245|45155
1605601500000|2020-11-17 08:25:00|2256|2253|2272|2268|2273|2268|2255|2253|25134
1605601800000|2020-11-17 08:30:00|2271|2267|2262|2260|2271|2267|2261|2260|24427
1605602100000|2020-11-17 08:35:00|2261|2259|2265|2262|2268|2263|2250|2247|16147
1605602400000|2020-11-17 08:40:00|2266|2261|2268|2264|2271|2269|2258|2256|36737
1605602700000|2020-11-17 08:45:00|2267|2265|2264|2260|2272|2269|2262|2260|6551
1605603000000|2020-11-17 08:50:00|2263|2259|2273|2270|2273|2270|2262|2259|13599
1605603300000|2020-11-17 08:55:00|2272|2269|2263|2261|2272|2269|2260|2259|12716
1605603600000|2020-11-17 09:00:00|2264|2262|2275|2272|2275|2273|2264|2262|13606
1605603900000|2020-11-17 09:05:00|2274|2271|2266|2264|2275|2272|2264|2263|21743
1605604200000|2020-11-17 09:10:00|2267|2265|2266|2264|2267|2266|2263|2262|4177
1605604500000|2020-11-17 09:15:00|2265|2263|2263|2262|2265|2263|2262|2261|5137
1605604800000|2020-11-17 09:20:00|2264|2263|2267|2266|2267|2266|2262|2260|5543
1605605100000|2020-11-17 09:25:00|2266|2265|2268|2267|2269|2267|2262|2260|5218
1605605400000|2020-11-17 09:30:00|2269|2268|2266|2264|2269|2268|2265|2263|4494
1605605700000|2020-11-17 09:35:00|2265|2263|2252|2250|2265|2263|2252|2250|5325
1605606000000|2020-11-17 09:40:00|2251|2249|2241|2240|2251|2249|2240|2239|4941
1605606300000|2020-11-17 09:45:00|2242|2241|2241|2239|2247|2245|2240|2239|4033
1605606600000|2020-11-17 09:50:00|2240|2240|2229|2228|2240|2240|2229|2228|6379
1605606900000|2020-11-17 09:55:00|2230|2229|2229|2228|2234|2231|2228|2227|6280
1605607200000|2020-11-17 10:00:00|2230|2229|2236|2234|2240|2238|2230|2229|2686
1605607500000|2020-11-17 10:05:00|2237|2235|2234|2232|2241|2238|2233|2232|5329
1605607800000|2020-11-17 10:10:00|2233|2231|2230|2228|2233|2232|2228|2227|289940
1605608100000|2020-11-17 10:15:00|2229|2227|2232|2231|2232|2231|2228|2226|3419
1605608400000|2020-11-17 10:20:00|2233|2232|2234|2233|2238|2237|2233|2231|6315
1605608700000|2020-11-17 10:25:00|2233|2232|2229|2227|2235|2233|2227|2226|4420
1605609000000|2020-11-17 10:30:00|2230|2228|2230|2227|2230|2229|2228|2226|4255
1605609300000|2020-11-17 10:35:00|2229|2228|2232|2231|2235|2233|2229|2228|2609
1605609600000|2020-11-17 10:40:00|2233|2230|2235|2233|2236|2233|2230|2229|15789
1605609900000|2020-11-17 10:45:00|2234|2232|2233|2232|2235|2233|2232|2231|5315
1605610200000|2020-11-17 10:50:00|2232|2231|2238|2236|2238|2236|2232|2231|2833
1605610500000|2020-11-17 10:55:00|2237|2235|2240|2239|2241|2240|2235|2234|6770
1605610800000|2020-11-17 11:00:00|2241|2240|2235|2234|2243|2242|2234|2232|5832
1605611100000|2020-11-17 11:05:00|2234|2233|2225|2224|2235|2233|2225|2223|12697
1605611400000|2020-11-17 11:10:00|2224|2223|2219|2217|2224|2223|2217|2216|9005
1605611700000|2020-11-17 11:15:00|2218|2218|2225|2223|2228|2226|2218|2217|7658
1605612000000|2020-11-17 11:20:00|2224|2221|2222|2220|2225|2222|2221|2219|3877
1605612300000|2020-11-17 11:25:00|2223|2221|2228|2226|2228|2227|2223|2221|3566
1605612600000|2020-11-17 11:30:00|2229|2227|2227|2226|2233|2231|2227|2226|4247
1605612900000|2020-11-17 11:35:00|2226|2225|2228|2227|2230|2228|2224|2223|8256
1605613200000|2020-11-17 11:40:00|2229|2228|2227|2226|2230|2228|2225|2224|8322
1605613500000|2020-11-17 11:45:00|2228|2225|2229|2227|2231|2229|2225|2224|43163
1605613800000|2020-11-17 11:50:00|2228|2226|2224|2223|2228|2227|2223|2222|7455
1605614100000|2020-11-17 11:55:00|2225|2222|2228|2226|2228|2227|2225|2222|30358
1605614400000|2020-11-17 12:00:00|2229|2227|2231|2230|2236|2234|2229|2227|4473
1605614700000|2020-11-17 12:05:00|2232|2231|2236|2233|2236|2234|2232|2231|2511
1605615000000|2020-11-17 12:10:00|2235|2232|2230|2229|2235|2232|2230|2229|2450
1605615300000|2020-11-17 12:15:00|2231|2228|2237|2236|2237|2236|2230|2228|3537
1605615600000|2020-11-17 12:20:00|2238|2235|2236|2235|2239|2236|2236|2234|21244
1605615900000|2020-11-17 12:25:00|2235|2234|2233|2232|2236|2234|2232|2231|2468
1605616200000|2020-11-17 12:30:00|2234|2233|2244|2242|2244|2243|2234|2232|2431
1605616500000|2020-11-17 12:35:00|2243|2241|2245|2243|2246|2245|2241|2240|3796
1605616800000|2020-11-17 12:40:00|2244|2242|2236|2235|2245|2242|2236|2235|3407
1605617100000|2020-11-17 12:45:00|2237|2234|2235|2234|2237|2235|2235|2234|599
1605617400000|2020-11-17 12:50:00|2234|2233|2230|2229|2234|2233|2230|2228|5963
1605617700000|2020-11-17 12:55:00|2231|2230|2235|2233|2237|2235|2231|2230|4729
1605618000000|2020-11-17 13:00:00|2234|2232|2238|2235|2238|2235|2231|2230|2942
1605618300000|2020-11-17 13:05:00|2236|2236|2240|2238|2242|2241|2236|2236|2761
1605618600000|2020-11-17 13:10:00|2239|2237|2239|2238|2240|2238|2237|2235|5345
1605618900000|2020-11-17 13:15:00|2240|2237|2240|2238|2240|2239|2235|2234|4478
1605619200000|2020-11-17 13:20:00|2239|2239|2240|2238|2242|2241|2239|2237|2540
1605619500000|2020-11-17 13:25:00|2239|2237|2236|2234|2240|2237|2234|2233|4289
1605619800000|2020-11-17 13:30:00|2235|2233|2238|2237|2239|2237|2234|2233|6827
1605620100000|2020-11-17 13:35:00|2237|2236|2237|2236|2239|2237|2237|2235|3817
1605620400000|2020-11-17 13:40:00|2236|2235|2232|2231|2236|2235|2230|2229|5326
1605620700000|2020-11-17 13:45:00|2231|2230|2232|2230|2233|2231|2230|2228|2578
1605621000000|2020-11-17 13:50:00|2231|2229|2222|2221|2231|2229|2222|2221|5180
1605621300000|2020-11-17 13:55:00|2223|2222|2227|2225|2230|2227|2223|2221|1620462
1605621600000|2020-11-17 14:00:00|2226|2226|2228|2226|2230|2228|2226|2225|5126
1605621900000|2020-11-17 14:05:00|2227|2225|2225|2222|2228|2226|2225|2222|2561
1605622200000|2020-11-17 14:10:00|2224|2223|2218|2217|2225|2223|2218|2217|5227
1605622500000|2020-11-17 14:15:00|2219|2218|2231|2229|2231|2229|2219|2218|7145
1605622800000|2020-11-17 14:20:00|2230|2228|2221|2219|2230|2228|2220|2219|16093
1605623100000|2020-11-17 14:25:00|2220|2218|2226|2224|2226|2224|2216|2215|14032
1605623400000|2020-11-17 14:30:00|2227|2225|2228|2226|2231|2229|2225|2224|9725
1605623700000|2020-11-17 14:35:00|2227|2225|2216|2214|2227|2225|2215|2213|15318
1605624000000|2020-11-17 14:40:00|2217|2215|2217|2215|2219|2218|2214|2213|9713
1605624300000|2020-11-17 14:45:00|2216|2214|2217|2215|2217|2215|2211|2210|36790
1605624600000|2020-11-17 14:50:00|2218|2216|2223|2221|2223|2221|2217|2216|3378
1605624900000|2020-11-17 14:55:00|2224|2222|2223|2221|2226|2224|2221|2220|7639
1605625200000|2020-11-17 15:00:00|2224|2222|2223|2221|2229|2227|2221|2220|18019
1605625500000|2020-11-17 15:05:00|2222|2220|2216|2215|2222|2221|2216|2215|13407
1605625800000|2020-11-17 15:10:00|2217|2216|2223|2221|2224|2222|2216|2214|14065
1605626100000|2020-11-17 15:15:00|2222|2220|2213|2211|2222|2220|2212|2211|13238
1605626400000|2020-11-17 15:20:00|2212|2212|2214|2212|2214|2212|2209|2207|11115
1605626700000|2020-11-17 15:25:00|2215|2213|2224|2221|2224|2221|2214|2213|8421
1605627000000|2020-11-17 15:30:00|2225|2222|2225|2223|2230|2228|2224|2222|8763
1605627300000|2020-11-17 15:35:00|2226|2224|2223|2222|2229|2227|2222|2220|7659
1605627600000|2020-11-17 15:40:00|2222|2221|2227|2225|2227|2226|2221|2219|4187
1605627900000|2020-11-17 15:45:00|2228|2226|2231|2229|2234|2233|2228|2226|7449
1605628200000|2020-11-17 15:50:00|2232|2230|2236|2234|2237|2234|2230|2229|9312
1605628500000|2020-11-17 15:55:00|2235|2233|2229|2227|2239|2237|2228|2227|14112
1605628800000|2020-11-17 16:00:00|2228|2226|2231|2228|2232|2229|2227|2224|37657
1605629100000|2020-11-17 16:05:00|2232|2229|2231|2230|2234|2232|2230|2229|23597
1605629400000|2020-11-17 16:10:00|2232|2231|2233|2231|2238|2237|2231|2231|13050
1605629700000|2020-11-17 16:15:00|2234|2232|2232|2230|2234|2232|2230|2229|12107
1605630000000|2020-11-17 16:20:00|2231|2229|2229|2227|2231|2230|2226|2224|18050
1605630300000|2020-11-17 16:25:00|2228|2228|2236|2233|2236|2233|2228|2227|22510
1605686400000|2020-11-18 08:00:00|2253|2240|2246|2240|2253|2244|2237|2221|10018
1605686700000|2020-11-18 08:05:00|2245|2241|2248|2244|2248|2244|2245|2237|3908
1605687000000|2020-11-18 08:10:00|2247|2243|2241|2239|2256|2254|2240|2237|14578
1605687300000|2020-11-18 08:15:00|2242|2240|2255|2251|2260|2255|2242|2240|8860
1605687600000|2020-11-18 08:20:00|2254|2250|2250|2247|2262|2260|2249|2247|4821
1605687900000|2020-11-18 08:25:00|2251|2246|2251|2249|2254|2252|2249|2244|6934
1605688200000|2020-11-18 08:30:00|2252|2248|2252|2250|2255|2252|2248|2246|3584
1605688500000|2020-11-18 08:35:00|2251|2249|2259|2257|2262|2259|2250|2248|5791
1605688800000|2020-11-18 08:40:00|2260|2258|2252|2250|2260|2258|2250|2247|6745
1605689100000|2020-11-18 08:45:00|2253|2251|2247|2245|2254|2251|2244|2243|4503
1605689400000|2020-11-18 08:50:00|2246|2246|2252|2250|2252|2250|2246|2244|1712
1605689700000|2020-11-18 08:55:00|2253|2249|2252|2249|2254|2252|2248|2247|5674
1605690000000|2020-11-18 09:00:00|2253|2250|2269|2267|2271|2270|2253|2250|21063
1605690300000|2020-11-18 09:05:00|2268|2266|2263|2260|2269|2267|2262|2259|10296
1605690600000|2020-11-18 09:10:00|2262|2261|2259|2256|2265|2262|2259|2256|4095
1605690900000|2020-11-18 09:15:00|2258|2257|2259|2258|2262|2259|2257|2254|7415
1605691200000|2020-11-18 09:20:00|2258|2257|2265|2262|2265|2263|2258|2256|2123
1605691500000|2020-11-18 09:25:00|2266|2263|2267|2265|2268|2265|2266|2263|1594
1605691800000|2020-11-18 09:30:00|2266|2264|2269|2267|2270|2268|2265|2264|2116
1605692100000|2020-11-18 09:35:00|2270|2268|2257|2255|2272|2271|2257|2255|8649
1605692400000|2020-11-18 09:40:00|2258|2256|2259|2257|2262|2260|2257|2256|4421
1605692700000|2020-11-18 09:45:00|2258|2258|2251|2249|2259|2258|2251|2248|2211
1605693000000|2020-11-18 09:50:00|2250|2248|2248|2246|2252|2250|2246|2243|6533
1605693300000|2020-11-18 09:55:00|2247|2245|2247|2245|2248|2246|2246|2244|1986
1605693600000|2020-11-18 10:00:00|2246|2246|2240|2238|2248|2247|2240|2238|6955
1605693900000|2020-11-18 10:05:00|2239|2237|2238|2236|2240|2237|2234|2231|6723
1605694200000|2020-11-18 10:10:00|2239|2237|2245|2243|2246|2244|2239|2237|4486
1605694500000|2020-11-18 10:15:00|2244|2242|2243|2241|2245|2242|2239|2236|3163
1605694800000|2020-11-18 10:20:00|2244|2242|2244|2243|2246|2244|2244|2242|1056
1605695100000|2020-11-18 10:25:00|2243|2242|2245|2243|2245|2243|2243|2242|811
1605695400000|2020-11-18 10:30:00|2244|2242|2252|2250|2253|2251|2243|2241|4517
1605695700000|2020-11-18 10:35:00|2251|2251|2253|2251|2253|2251|2251|2250|432
1605696000000|2020-11-18 10:40:00|2252|2250|2257|2255|2257|2255|2251|2250|1078
1605696300000|2020-11-18 10:45:00|2256|2256|2256|2254|2257|2256|2255|2254|809
1605696600000|2020-11-18 10:50:00|2255|2253|2266|2264|2266|2264|2254|2253|22078
1605696900000|2020-11-18 10:55:00|2265|2263|2259|2256|2266|2264|2259|2256|6374
1605697200000|2020-11-18 11:00:00|2258|2255|2253|2250|2258|2256|2252|2249|5841
1605697500000|2020-11-18 11:05:00|2252|2249|2257|2254|2257|2254|2250|2248|2263
1605697800000|2020-11-18 11:10:00|2256|2255|2259|2256|2259|2256|2256|2255|422
1605698100000|2020-11-18 11:15:00|2260|2257|2279|2277|2282|2280|2260|2257|24512
1605698400000|2020-11-18 11:20:00|2278|2276|2271|2269|2281|2279|2270|2268|9380
1605698700000|2020-11-18 11:25:00|2270|2268|2277|2274|2278|2276|2267|2264|7441
1605699000000|2020-11-18 11:30:00|2276|2273|2267|2265|2276|2274|2267|2265|3529
1605699300000|2020-11-18 11:35:00|2266|2264|2267|2265|2269|2266|2265|2264|2743
1605699600000|2020-11-18 11:40:00|2266|2264|2262|2260|2267|2265|2262|2258|2009
1605699900000|2020-11-18 11:45:00|2263|2261|2232|2229|2264|2262|2232|2228|23007
1605700200000|2020-11-18 11:50:00|2234|2228|2248|2245|2251|2249|2233|2227|20276
1605700500000|2020-11-18 11:55:00|2250|2246|2247|2245|2253|2249|2247|2245|1464
1605700800000|2020-11-18 12:00:00|2248|2246|2253|2250|2253|2250|2246|2243|5850
1605701100000|2020-11-18 12:05:00|2254|2251|2249|2246|2257|2254|2247|2245|7619
1605701400000|2020-11-18 12:10:00|2248|2247|2252|2249|2253|2250|2248|2246|2662
1605701700000|2020-11-18 12:15:00|2253|2250|2256|2253|2256|2253|2253|2250|1046
1605702000000|2020-11-18 12:20:00|2255|2252|2257|2255|2257|2255|2253|2252|3346
1605702300000|2020-11-18 12:25:00|2256|2254|2260|2257|2260|2257|2256|2254|2615
1605702600000|2020-11-18 12:30:00|2259|2256|2254|2252|2259|2256|2254|2252|2084
1605702900000|2020-11-18 12:35:00|2255|2253|2259|2257|2260|2259|2255|2252|5283
1605703200000|2020-11-18 12:40:00|2258|2258|2260|2259|2262|2260|2258|2256|3885
1605703500000|2020-11-18 12:45:00|2259|2258|2260|2257|2260|2258|2257|2254|6168
1605703800000|2020-11-18 12:50:00|2259|2256|2257|2256|2259|2258|2256|2255|2442
1605704100000|2020-11-18 12:55:00|2258|2257|2257|2256|2261|2260|2257|2255|3556
1605704400000|2020-11-18 13:00:00|2258|2255|2254|2252|2258|2255|2254|2252|1589
1605704700000|2020-11-18 13:05:00|2255|2253|2255|2254|2259|2256|2255|2253|112193
1605705000000|2020-11-18 13:10:00|2256|2255|2259|2257|2259|2257|2254|2253|55964
1605705300000|2020-11-18 13:15:00|2258|2256|2265|2262|2265|2263|2258|2256|4681
1605705600000|2020-11-18 13:20:00|2266|2263|2269|2266|2270|2269|2265|2263|15151
1605705900000|2020-11-18 13:25:00|2270|2267|2267|2264|2270|2268|2265|2263|19645
1605706200000|2020-11-18 13:30:00|2268|2265|2274|2272|2275|2273|2268|2265|8702
1605706500000|2020-11-18 13:35:00|2275|2273|2266|2264|2275|2274|2266|2264|7531
1605706800000|2020-11-18 13:40:00|2265|2263|2266|2264|2266|2264|2258|2257|12829
1605707100000|2020-11-18 13:45:00|2265|2263|2267|2265|2269|2267|2263|2261|4134
1605707400000|2020-11-18 13:50:00|2266|2264|2266|2264|2267|2264|2263|2261|3488
1605707700000|2020-11-18 13:55:00|2265|2265|2271|2269|2271|2269|2265|2264|4315
1605708000000|2020-11-18 14:00:00|2270|2268|2266|2263|2273|2270|2266|2263|6993
1605708300000|2020-11-18 14:05:00|2267|2264|2271|2270|2273|2271|2267|2264|9967
1605708600000|2020-11-18 14:10:00|2270|2269|2271|2269|2273|2271|2266|2264|62117
1605708900000|2020-11-18 14:15:00|2270|2268|2274|2272|2276|2274|2269|2268|6816
1605709200000|2020-11-18 14:20:00|2275|2273|2274|2272|2283|2281|2274|2272|12725
1605709500000|2020-11-18 14:25:00|2275|2273|2283|2281|2285|2283|2272|2271|18825
1605709800000|2020-11-18 14:30:00|2282|2280|2271|2269|2282|2280|2271|2269|12266
1605710100000|2020-11-18 14:35:00|2272|2270|2275|2273|2277|2276|2267|2265|16579
1605710400000|2020-11-18 14:40:00|2274|2272|2269|2266|2275|2273|2268|2266|9303
1605710700000|2020-11-18 14:45:00|2268|2265|2277|2275|2280|2279|2267|2265|16128
1605711000000|2020-11-18 14:50:00|2276|2274|2273|2271|2277|2274|2267|2265|18910
1605711300000|2020-11-18 14:55:00|2272|2270|2272|2270|2273|2272|2268|2267|9127
1605711600000|2020-11-18 15:00:00|2271|2269|2266|2264|2272|2271|2265|2263|13828
1605711900000|2020-11-18 15:05:00|2265|2263|2267|2266|2268|2267|2262|2261|14478
1605712200000|2020-11-18 15:10:00|2266|2265|2269|2267|2270|2269|2266|2265|16591
1605712500000|2020-11-18 15:15:00|2268|2266|2274|2272|2274|2273|2267|2266|9652
1605712800000|2020-11-18 15:20:00|2275|2273|2277|2275|2278|2277|2273|2272|25897
1605713100000|2020-11-18 15:25:00|2276|2276|2280|2279|2280|2279|2276|2275|15059
1605713400000|2020-11-18 15:30:00|2279|2278|2282|2281|2285|2283|2279|2278|18130
1605713700000|2020-11-18 15:35:00|2283|2282|2281|2279|2286|2285|2280|2279|11206
1605714000000|2020-11-18 15:40:00|2280|2280|2282|2281|2283|2281|2280|2279|13263
1605714300000|2020-11-18 15:45:00|2283|2282|2288|2287|2288|2287|2282|2280|11521
1605714600000|2020-11-18 15:50:00|2289|2288|2292|2291|2293|2292|2288|2287|24106
1605714900000|2020-11-18 15:55:00|2293|2290|2297|2295|2299|2298|2291|2290|25039
1605715200000|2020-11-18 16:00:00|2298|2296|2294|2292|2298|2296|2289|2287|19195
1605715500000|2020-11-18 16:05:00|2293|2291|2291|2289|2295|2294|2291|2289|22527
1605715800000|2020-11-18 16:10:00|2292|2290|2297|2295|2297|2295|2291|2290|17310
1605716100000|2020-11-18 16:15:00|2296|2296|2292|2291|2297|2296|2289|2288|32464
1605716400000|2020-11-18 16:20:00|2291|2290|2292|2291|2296|2295|2291|2290|32731
1605716700000|2020-11-18 16:25:00|2293|2292|2296|2293|2296|2295|2292|2290|23992
1605772800000|2020-11-19 08:00:00|2288|2277|2308|2304|2310|2304|2287|2277|43611
1605773100000|2020-11-19 08:05:00|2307|2306|2287|2282|2307|2306|2281|2276|12795
1605773400000|2020-11-19 08:10:00|2288|2283|2291|2287|2307|2304|2288|2283|13150
1605773700000|2020-11-19 08:15:00|2292|2288|2302|2300|2308|2305|2292|2288|12855
1605774000000|2020-11-19 08:20:00|2303|2301|2306|2303|2310|2307|2303|2301|8072
1605774300000|2020-11-19 08:25:00|2307|2304|2303|2299|2309|2307|2303|2299|8167
1605774600000|2020-11-19 08:30:00|2304|2300|2315|2313|2315|2313|2304|2300|4412
1605774900000|2020-11-19 08:35:00|2316|2314|2317|2316|2322|2320|2313|2310|20725
1605775200000|2020-11-19 08:40:00|2318|2317|2311|2307|2318|2317|2311|2307|2756
1605775500000|2020-11-19 08:45:00|2312|2308|2315|2311|2317|2315|2309|2307|8676
1605775800000|2020-11-19 08:50:00|2316|2312|2316|2315|2318|2317|2313|2311|4587
1605776100000|2020-11-19 08:55:00|2317|2316|2318|2316|2321|2320|2313|2312|6431
1605776400000|2020-11-19 09:00:00|2317|2317|2312|2307|2318|2317|2310|2307|7383
1605776700000|2020-11-19 09:05:00|2311|2308|2314|2312|2315|2314|2310|2308|3947
1605777000000|2020-11-19 09:10:00|2313|2311|2311|2309|2313|2311|2305|2302|10766
1605777300000|2020-11-19 09:15:00|2310|2310|2307|2306|2310|2310|2305|2302|23266
1605777600000|2020-11-19 09:20:00|2308|2307|2314|2313|2316|2314|2308|2306|17860
1605777900000|2020-11-19 09:25:00|2313|2312|2315|2313|2318|2315|2312|2311|2320
1605778200000|2020-11-19 09:30:00|2314|2312|2313|2311|2314|2312|2311|2309|3643
1605778500000|2020-11-19 09:35:00|2314|2312|2307|2305|2315|2312|2305|2303|5934
1605778800000|2020-11-19 09:40:00|2306|2304|2309|2307|2310|2307|2305|2303|8377
1605779100000|2020-11-19 09:45:00|2308|2308|2310|2309|2311|2309|2307|2306|4103
1605779400000|2020-11-19 09:50:00|2311|2310|2317|2314|2317|2314|2311|2310|2368
1605779700000|2020-11-19 09:55:00|2316|2313|2312|2310|2317|2313|2311|2309|3807
1605780000000|2020-11-19 10:00:00|2311|2309|2312|2311|2313|2311|2308|2305|2144
1605780300000|2020-11-19 10:05:00|2313|2312|2314|2313|2316|2315|2312|2311|2558
1605780600000|2020-11-19 10:10:00|2313|2312|2312|2311|2314|2313|2312|2310|5862
1605780900000|2020-11-19 10:15:00|2313|2312|2313|2311|2316|2314|2311|2309|6623
1605781200000|2020-11-19 10:20:00|2312|2312|2312|2309|2315|2313|2310|2309|4140
1605781500000|2020-11-19 10:25:00|2313|2310|2311|2309|2313|2312|2311|2309|2100
1605781800000|2020-11-19 10:30:00|2310|2308|2314|2312|2314|2312|2309|2307|5063
1605782100000|2020-11-19 10:35:00|2315|2313|2319|2317|2320|2318|2314|2313|3769
1605782400000|2020-11-19 10:40:00|2318|2316|2314|2313|2318|2316|2313|2311|2845
1605782700000|2020-11-19 10:45:00|2313|2312|2311|2309|2313|2312|2310|2308|2560
1605783000000|2020-11-19 10:50:00|2310|2310|2306|2305|2312|2310|2304|2302|7059
1605783300000|2020-11-19 10:55:00|2307|2304|2308|2306|2309|2308|2305|2303|4908
1605783600000|2020-11-19 11:00:00|2307|2305|2307|2306|2309|2308|2305|2303|12183
1605783900000|2020-11-19 11:05:00|2308|2305|2308|2307|2308|2307|2306|2305|3489
1605784200000|2020-11-19 11:10:00|2309|2308|2308|2306|2311|2310|2308|2306|4217
1605784500000|2020-11-19 11:15:00|2309|2307|2308|2306|2309|2308|2307|2305|4273
1605784800000|2020-11-19 11:20:00|2309|2307|2310|2309|2312|2310|2308|2307|1986
1605785100000|2020-11-19 11:25:00|2309|2308|2311|2310|2311|2310|2309|2308|2705
1605785400000|2020-11-19 11:30:00|2312|2309|2311|2310|2313|2312|2311|2309|3373
1605785700000|2020-11-19 11:35:00|2310|2309|2311|2309|2313|2312|2309|2308|3704
1605786000000|2020-11-19 11:40:00|2310|2310|2315|2313|2316|2314|2310|2309|2200
1605786300000|2020-11-19 11:45:00|2314|2314|2307|2305|2315|2314|2305|2303|16170
1605786600000|2020-11-19 11:50:00|2306|2304|2307|2306|2309|2307|2305|2303|8731
1605786900000|2020-11-19 11:55:00|2308|2307|2308|2306|2312|2311|2308|2306|7226
1605787200000|2020-11-19 12:00:00|2307|2307|2308|2306|2308|2307|2306|2303|9828
1605787500000|2020-11-19 12:05:00|2307|2307|2310|2308|2311|2309|2307|2307|2560
1605787800000|2020-11-19 12:10:00|2311|2309|2312|2311|2313|2311|2308|2307|4811
1605788100000|2020-11-19 12:15:00|2311|2310|2314|2313|2314|2313|2311|2310|2772
1605788400000|2020-11-19 12:20:00|2315|2314|2316|2314|2319|2317|2314|2313|10233
1605788700000|2020-11-19 12:25:00|2315|2315|2318|2317|2320|2319|2315|2315|7977
1605789000000|2020-11-19 12:30:00|2317|2316|2316|2314|2317|2316|2315|2313|2323
1605789300000|2020-11-19 12:35:00|2315|2315|2318|2316|2319|2317|2314|2312|2595
1605789600000|2020-11-19 12:40:00|2317|2315|2319|2318|2321|2318|2316|2315|4982
1605789900000|2020-11-19 12:45:00|2318|2317|2317|2316|2318|2317|2316|2315|1889
1605790200000|2020-11-19 12:50:00|2316|2315|2320|2318|2320|2318|2316|2315|3452
1605790500000|2020-11-19 12:55:00|2319|2319|2320|2318|2320|2319|2318|2317|3107
1605790800000|2020-11-19 13:00:00|2319|2317|2320|2319|2320|2319|2318|2317|2330
1605791100000|2020-11-19 13:05:00|2321|2320|2320|2319|2322|2321|2320|2319|6017
1605791400000|2020-11-19 13:10:00|2321|2318|2313|2312|2321|2318|2313|2312|6054
1605791700000|2020-11-19 13:15:00|2314|2313|2316|2314|2316|2314|2313|2312|22847
1605792000000|2020-11-19 13:20:00|2315|2313|2311|2309|2316|2313|2311|2308|2599
1605792300000|2020-11-19 13:25:00|2312|2310|2314|2312|2315|2313|2311|2309|4102
1605792600000|2020-11-19 13:30:00|2313|2311|2311|2309|2314|2313|2310|2309|5565
1605792900000|2020-11-19 13:35:00|2310|2310|2317|2314|2318|2317|2310|2310|8185
1605793200000|2020-11-19 13:40:00|2318|2315|2317|2315|2318|2316|2316|2314|3030
1605793500000|2020-11-19 13:45:00|2316|2316|2309|2307|2317|2316|2309|2307|5717
1605793800000|2020-11-19 13:50:00|2308|2308|2306|2304|2308|2308|2304|2303|57315
1605794100000|2020-11-19 13:55:00|2307|2305|2313|2311|2314|2311|2305|2304|9007
1605794400000|2020-11-19 14:00:00|2312|2312|2312|2311|2316|2315|2312|2311|5650
1605794700000|2020-11-19 14:05:00|2311|2310|2306|2305|2312|2310|2306|2305|11018
1605795000000|2020-11-19 14:10:00|2307|2306|2303|2302|2307|2306|2302|2301|11798
1605795300000|2020-11-19 14:15:00|2302|2301|2304|2302|2309|2308|2302|2301|6977
1605795600000|2020-11-19 14:20:00|2305|2303|2304|2303|2309|2307|2304|2303|10494
1605795900000|2020-11-19 14:25:00|2305|2302|2306|2304|2309|2308|2305|2302|43309
1605796200000|2020-11-19 14:30:00|2307|2305|2311|2310|2315|2314|2307|2305|74492
1605796500000|2020-11-19 14:35:00|2310|2309|2301|2299|2310|2310|2298|2296|16527
1605796800000|2020-11-19 14:40:00|2300|2298|2302|2301|2306|2305|2298|2296|9050
1605797100000|2020-11-19 14:45:00|2301|2300|2297|2295|2303|2302|2295|2293|79837
1605797400000|2020-11-19 14:50:00|2298|2296|2300|2299|2300|2299|2296|2294|15886
1605797700000|2020-11-19 14:55:00|2301|2300|2306|2305|2307|2306|2300|2299|9375
1605798000000|2020-11-19 15:00:00|2307|2306|2302|2301|2308|2307|2300|2299|14559
1605798300000|2020-11-19 15:05:00|2303|2302|2301|2300|2306|2305|2301|2300|9079
1605798600000|2020-11-19 15:10:00|2300|2299|2301|2300|2307|2305|2300|2299|12734
1605798900000|2020-11-19 15:15:00|2302|2301|2307|2305|2307|2306|2301|2300|7802
1605799200000|2020-11-19 15:20:00|2308|2306|2307|2305|2309|2308|2305|2304|9345
1605799500000|2020-11-19 15:25:00|2306|2306|2317|2316|2319|2316|2306|2305|15309
1605799800000|2020-11-19 15:30:00|2318|2317|2320|2318|2321|2320|2317|2316|14686
1605800100000|2020-11-19 15:35:00|2319|2319|2319|2317|2321|2320|2316|2315|10600
1605800400000|2020-11-19 15:40:00|2318|2318|2316|2315|2319|2318|2315|2314|19737
1605800700000|2020-11-19 15:45:00|2317|2316|2312|2311|2319|2318|2312|2311|17222
1605801000000|2020-11-19 15:50:00|2311|2310|2313|2312|2316|2315|2311|2308|12234
1605801300000|2020-11-19 15:55:00|2314|2313|2315|2314|2317|2316|2314|2313|8010
1605801600000|2020-11-19 16:00:00|2316|2315|2321|2320|2321|2320|2315|2314|13491
1605801900000|2020-11-19 16:05:00|2322|2321|2319|2318|2323|2322|2319|2317|14200
1605802200000|2020-11-19 16:10:00|2318|2317|2321|2320|2322|2321|2316|2315|15356
1605802500000|2020-11-19 16:15:00|2320|2319|2323|2321|2324|2323|2319|2318|15489
1605802800000|2020-11-19 16:20:00|2322|2320|2322|2321|2323|2322|2320|2319|22495
1605803100000|2020-11-19 16:25:00|2321|2320|2324|2322|2327|2326|2321|2320|38466
1605859200000|2020-11-20 08:00:00|2330|2309|2317|2304|2330|2314|2284|2280|12631
1605859500000|2020-11-20 08:05:00|2316|2305|2310|2305|2316|2311|2309|2305|2120
1605859800000|2020-11-20 08:10:00|2311|2306|2308|2303|2320|2316|2308|2303|5777
1605860100000|2020-11-20 08:15:00|2307|2304|2303|2299|2307|2307|2298|2295|4683
1605860400000|2020-11-20 08:20:00|2304|2300|2312|2309|2315|2311|2304|2300|3452
1605860700000|2020-11-20 08:25:00|2311|2308|2313|2310|2314|2311|2309|2307|2032
1605861000000|2020-11-20 08:30:00|2312|2309|2302|2299|2313|2310|2302|2299|6314
1605861300000|2020-11-20 08:35:00|2303|2300|2308|2304|2309|2306|2302|2300|3889
1605861600000|2020-11-20 08:40:00|2306|2303|2301|2298|2306|2303|2300|2298|1663
1605861900000|2020-11-20 08:45:00|2300|2299|2306|2303|2306|2303|2300|2298|5380
1605862200000|2020-11-20 08:50:00|2305|2304|2308|2307|2313|2310|2305|2304|4285
1605862500000|2020-11-20 08:55:00|2309|2308|2310|2308|2317|2313|2309|2308|2591
1605862800000|2020-11-20 09:00:00|2311|2309|2317|2314|2317|2316|2310|2308|1888
1605863100000|2020-11-20 09:05:00|2316|2315|2316|2314|2317|2315|2312|2311|3501
1605863400000|2020-11-20 09:10:00|2315|2315|2318|2316|2322|2319|2314|2313|3610
1605863700000|2020-11-20 09:15:00|2317|2315|2311|2309|2319|2316|2311|2309|3080
1605864000000|2020-11-20 09:20:00|2310|2308|2307|2304|2311|2309|2305|2303|4170
1605864300000|2020-11-20 09:25:00|2306|2303|2309|2307|2312|2310|2305|2303|2757
1605864600000|2020-11-20 09:30:00|2310|2308|2309|2307|2311|2309|2309|2306|2263
1605864900000|2020-11-20 09:35:00|2308|2306|2311|2309|2311|2309|2307|2305|2468
1605865200000|2020-11-20 09:40:00|2312|2310|2311|2308|2313|2310|2308|2307|2250
1605865500000|2020-11-20 09:45:00|2310|2309|2312|2311|2313|2311|2310|2309|1539
1605865800000|2020-11-20 09:50:00|2313|2310|2319|2317|2319|2317|2313|2310|3588
1605866100000|2020-11-20 09:55:00|2318|2316|2321|2318|2322|2319|2315|2314|3330
1605866400000|2020-11-20 10:00:00|2320|2319|2329|2326|2330|2327|2319|2318|2666
1605866700000|2020-11-20 10:05:00|2328|2327|2325|2323|2328|2327|2322|2321|6120
1605867300000|2020-11-20 10:15:00|2327|2324|2323|2322|2331|2330|2323|2322|14470
1605867600000|2020-11-20 10:20:00|2322|2321|2323|2321|2327|2325|2321|2319|5016
1605867900000|2020-11-20 10:25:00|2324|2322|2322|2321|2327|2325|2322|2321|2353
1605868200000|2020-11-20 10:30:00|2323|2322|2324|2323|2326|2324|2323|2322|3003
1605868500000|2020-11-20 10:35:00|2325|2324|2328|2326|2329|2327|2325|2323|4461
1605868800000|2020-11-20 10:40:00|2327|2325|2325|2323|2327|2325|2322|2321|2046
1605869100000|2020-11-20 10:45:00|2324|2324|2322|2320|2325|2324|2320|2319|8377
1605869400000|2020-11-20 10:50:00|2321|2319|2321|2319|2323|2321|2319|2318|3877
1605869700000|2020-11-20 10:55:00|2320|2318|2321|2320|2322|2321|2320|2318|2483
1605870000000|2020-11-20 11:00:00|2322|2321|2324|2322|2324|2322|2321|2319|3521
1605870300000|2020-11-20 11:05:00|2323|2321|2323|2321|2324|2322|2320|2319|6583
1605870600000|2020-11-20 11:10:00|2322|2320|2318|2317|2322|2321|2318|2317|4923
1605870900000|2020-11-20 11:15:00|2319|2318|2324|2322|2325|2322|2319|2317|2568
1605871200000|2020-11-20 11:20:00|2323|2321|2318|2316|2323|2321|2317|2315|5183
1605871500000|2020-11-20 11:25:00|2317|2315|2317|2315|2318|2316|2316|2315|1830
1605871800000|2020-11-20 11:30:00|2316|2316|2314|2313|2317|2316|2314|2313|1879
1605872100000|2020-11-20 11:35:00|2315|2314|2322|2320|2322|2320|2315|2314|2957
1605872400000|2020-11-20 11:40:00|2323|2321|2324|2322|2325|2324|2323|2321|2572
1605872700000|2020-11-20 11:45:00|2325|2323|2321|2320|2325|2324|2321|2320|6259
1605873000000|2020-11-20 11:50:00|2320|2319|2318|2316|2321|2320|2313|2312|15561
1605873300000|2020-11-20 11:55:00|2317|2315|2321|2319|2321|2320|2316|2314|4416
1605873600000|2020-11-20 12:00:00|2320|2318|2318|2316|2321|2318|2315|2313|148225
1605873900000|2020-11-20 12:05:00|2319|2317|2321|2319|2323|2321|2319|2317|3312
1605874200000|2020-11-20 12:10:00|2320|2320|2316|2315|2322|2320|2316|2315|3434
1605874500000|2020-11-20 12:15:00|2315|2314|2317|2315|2317|2316|2315|2314|2236
1605874800000|2020-11-20 12:20:00|2316|2316|2319|2317|2320|2318|2316|2316|5379
1605875100000|2020-11-20 12:25:00|2318|2318|2320|2318|2321|2319|2318|2317|1842
1605875400000|2020-11-20 12:30:00|2321|2319|2320|2318|2324|2323|2320|2318|6031
1605875700000|2020-11-20 12:35:00|2319|2317|2322|2320|2322|2320|2318|2317|4542
1605876000000|2020-11-20 12:40:00|2321|2319|2319|2317|2321|2319|2318|2317|3480
1605876300000|2020-11-20 12:45:00|2318|2318|2318|2317|2320|2319|2318|2317|3208
1605876600000|2020-11-20 12:50:00|2319|2318|2320|2318|2321|2319|2317|2315|4269
1605876900000|2020-11-20 12:55:00|2319|2317|2315|2314|2320|2318|2314|2313|5699
1605877200000|2020-11-20 13:00:00|2316|2313|2313|2312|2316|2314|2309|2308|5787
1605877500000|2020-11-20 13:05:00|2314|2313|2311|2310|2315|2313|2311|2310|190749
1605877800000|2020-11-20 13:10:00|2312|2311|2311|2310|2313|2312|2310|2309|5233
1605878100000|2020-11-20 13:15:00|2312|2311|2310|2309|2312|2311|2309|2308|4328
1605878400000|2020-11-20 13:20:00|2311|2308|2309|2308|2311|2309|2308|2307|3899
1605878700000|2020-11-20 13:25:00|2310|2309|2312|2310|2313|2312|2309|2308|8559
1605879000000|2020-11-20 13:30:00|2311|2309|2306|2304|2311|2309|2306|2303|4501
1605879300000|2020-11-20 13:35:00|2307|2305|2308|2307|2308|2307|2307|2304|3118
1605879600000|2020-11-20 13:40:00|2307|2306|2309|2308|2309|2308|2306|2305|5597
1605879900000|2020-11-20 13:45:00|2308|2307|2306|2305|2309|2307|2306|2305|4917
1605880200000|2020-11-20 13:50:00|2307|2306|2307|2306|2309|2307|2307|2306|5746
1605880500000|2020-11-20 13:55:00|2308|2307|2310|2309|2313|2312|2308|2307|8328
1605880800000|2020-11-20 14:00:00|2309|2308|2308|2307|2311|2310|2308|2307|4887
1605881100000|2020-11-20 14:05:00|2309|2308|2307|2306|2310|2309|2307|2306|3994
1605881400000|2020-11-20 14:10:00|2308|2307|2307|2305|2310|2308|2304|2303|7872
1605881700000|2020-11-20 14:15:00|2308|2306|2311|2309|2311|2310|2308|2306|7632
1605882000000|2020-11-20 14:20:00|2310|2310|2311|2310|2313|2312|2310|2309|6305
1605882300000|2020-11-20 14:25:00|2310|2309|2304|2303|2312|2310|2304|2303|9101
1605882600000|2020-11-20 14:30:00|2305|2304|2307|2306|2307|2306|2304|2303|10299
1605882900000|2020-11-20 14:35:00|2306|2305|2306|2305|2310|2309|2306|2304|10112
1605883200000|2020-11-20 14:40:00|2305|2304|2302|2301|2306|2304|2301|2300|7147
1605883500000|2020-11-20 14:45:00|2301|2300|2300|2299|2302|2301|2298|2297|9412
1605883800000|2020-11-20 14:50:00|2299|2298|2299|2298|2305|2304|2298|2297|11434
1605884100000|2020-11-20 14:55:00|2300|2299|2298|2297|2302|2301|2298|2296|10443
1605884400000|2020-11-20 15:00:00|2299|2298|2297|2295|2299|2298|2295|2294|9913
1605884700000|2020-11-20 15:05:00|2296|2296|2300|2299|2302|2301|2296|2296|8649
1605885000000|2020-11-20 15:10:00|2299|2298|2298|2296|2300|2299|2297|2295|6437
1605885300000|2020-11-20 15:15:00|2297|2297|2297|2295|2301|2300|2297|2295|9706
1605885600000|2020-11-20 15:20:00|2296|2294|2296|2295|2297|2296|2295|2294|5585
1605885900000|2020-11-20 15:25:00|2295|2294|2292|2290|2297|2296|2292|2290|8941
1605886200000|2020-11-20 15:30:00|2291|2291|2293|2291|2293|2292|2288|2286|11832
1605886500000|2020-11-20 15:35:00|2292|2292|2298|2297|2300|2299|2292|2292|5940
1605886800000|2020-11-20 15:40:00|2297|2296|2293|2290|2298|2296|2291|2289|4804
1605887100000|2020-11-20 15:45:00|2294|2291|2299|2296|2299|2298|2294|2291|6434
1605887400000|2020-11-20 15:50:00|2298|2297|2299|2298|2300|2298|2297|2296|9775
1605887700000|2020-11-20 15:55:00|2300|2299|2298|2296|2301|2300|2297|2296|10827
1605888000000|2020-11-20 16:00:00|2299|2297|2300|2298|2300|2298|2295|2294|13549
1605888300000|2020-11-20 16:05:00|2301|2299|2309|2307|2310|2308|2301|2298|13128
1605888600000|2020-11-20 16:10:00|2308|2306|2306|2305|2309|2308|2306|2305|8429
1605888900000|2020-11-20 16:15:00|2307|2306|2304|2303|2307|2306|2303|2302|7920
1605889200000|2020-11-20 16:20:00|2305|2304|2305|2304|2308|2306|2302|2301|18521
1605889500000|2020-11-20 16:25:00|2304|2303|2304|2301|2305|2304|2301|2300|15973
1606118400000|2020-11-23 08:00:00|2312|2299|2305|2298|2312|2303|2301|2294|6026
1606118700000|2020-11-23 08:05:00|2306|2299|2285|2282|2309|2305|2281|2279|11634
1606119000000|2020-11-23 08:10:00|2286|2281|2290|2288|2295|2292|2279|2277|8860
1606119300000|2020-11-23 08:15:00|2291|2289|2303|2301|2303|2301|2288|2287|16131
1606119600000|2020-11-23 08:20:00|2304|2302|2315|2311|2315|2313|2303|2301|7060
1606119900000|2020-11-23 08:25:00|2314|2310|2314|2311|2321|2319|2308|2307|6729
1606120200000|2020-11-23 08:30:00|2315|2310|2316|2315|2320|2317|2311|2308|5133
1606120500000|2020-11-23 08:35:00|2317|2316|2325|2323|2328|2327|2317|2315|10496
1606120800000|2020-11-23 08:40:00|2324|2322|2330|2328|2330|2328|2323|2319|10399
1606121100000|2020-11-23 08:45:00|2329|2327|2321|2318|2330|2328|2316|2314|8708
1606121400000|2020-11-23 08:50:00|2320|2319|2314|2311|2320|2319|2314|2311|2681
1606121700000|2020-11-23 08:55:00|2315|2312|2317|2316|2318|2317|2315|2312|5963
1606122000000|2020-11-23 09:00:00|2318|2315|2313|2309|2318|2315|2310|2309|3574
1606122300000|2020-11-23 09:05:00|2312|2310|2312|2309|2313|2312|2311|2309|2486
1606122600000|2020-11-23 09:10:00|2313|2310|2313|2311|2316|2314|2308|2307|5294
1606122900000|2020-11-23 09:15:00|2314|2313|2309|2308|2314|2313|2304|2303|7211
1606123200000|2020-11-23 09:20:00|2308|2307|2309|2308|2309|2308|2306|2304|1606
1606123500000|2020-11-23 09:25:00|2310|2309|2306|2304|2312|2310|2304|2303|4972
1606123800000|2020-11-23 09:30:00|2305|2303|2304|2303|2307|2306|2304|2302|5217
1606124100000|2020-11-23 09:35:00|2303|2302|2307|2305|2307|2306|2303|2302|3090
1606124400000|2020-11-23 09:40:00|2306|2304|2311|2309|2313|2312|2305|2304|5012
1606124700000|2020-11-23 09:45:00|2310|2308|2311|2309|2312|2311|2309|2307|2777
1606125000000|2020-11-23 09:50:00|2310|2308|2308|2307|2310|2308|2307|2306|3203
1606125300000|2020-11-23 09:55:00|2309|2308|2311|2309|2312|2310|2309|2307|1476
1606125600000|2020-11-23 10:00:00|2310|2308|2310|2309|2311|2310|2309|2308|2743
1606125900000|2020-11-23 10:05:00|2311|2308|2307|2305|2311|2309|2306|2305|3982
1606126200000|2020-11-23 10:10:00|2306|2304|2302|2301|2306|2304|2302|2300|1908
1606126500000|2020-11-23 10:15:00|2301|2300|2295|2293|2301|2300|2295|2293|5408
1606126800000|2020-11-23 10:20:00|2294|2292|2291|2290|2295|2292|2291|2288|4237
1606127100000|2020-11-23 10:25:00|2292|2291|2288|2286|2293|2291|2288|2286|3016
1606127400000|2020-11-23 10:30:00|2287|2285|2284|2282|2289|2288|2284|2281|5963
1606127700000|2020-11-23 10:35:00|2282|2281|2279|2277|2282|2281|2277|2275|13264
1606128000000|2020-11-23 10:40:00|2278|2276|2280|2278|2280|2278|2276|2275|3602
1606128300000|2020-11-23 10:45:00|2279|2279|2275|2273|2280|2279|2275|2273|4822
1606128600000|2020-11-23 10:50:00|2276|2272|2271|2268|2276|2274|2269|2267|8996
1606128900000|2020-11-23 10:55:00|2272|2269|2268|2266|2272|2271|2266|2265|4448
1606129200000|2020-11-23 11:00:00|2267|2265|2269|2267|2272|2271|2266|2265|5943
1606129500000|2020-11-23 11:05:00|2270|2268|2272|2270|2272|2270|2269|2267|394173
1606129800000|2020-11-23 11:10:00|2273|2271|2271|2268|2274|2273|2270|2268|4223
1606130100000|2020-11-23 11:15:00|2270|2267|2269|2267|2270|2269|2267|2266|4843
1606130400000|2020-11-23 11:20:00|2270|2268|2267|2265|2276|2274|2266|2265|10390
1606130700000|2020-11-23 11:25:00|2266|2264|2266|2264|2269|2266|2265|2263|5251
1606131000000|2020-11-23 11:30:00|2265|2265|2260|2259|2265|2265|2260|2257|5279
1606131300000|2020-11-23 11:35:00|2259|2258|2262|2260|2264|2262|2259|2257|6410
1606131600000|2020-11-23 11:40:00|2261|2259|2260|2258|2261|2259|2259|2257|2899
1606131900000|2020-11-23 11:45:00|2259|2257|2258|2257|2260|2259|2258|2257|5226
1606132200000|2020-11-23 11:50:00|2259|2258|2256|2255|2260|2259|2256|2253|6825
1606132500000|2020-11-23 11:55:00|2255|2254|2256|2253|2258|2256|2254|2252|6143
1606132800000|2020-11-23 12:00:00|2258|2254|2256|2254|2258|2256|2255|2254|5438
1606133100000|2020-11-23 12:05:00|2255|2255|2253|2251|2256|2255|2252|2251|5553
1606133400000|2020-11-23 12:10:00|2252|2252|2267|2265|2267|2266|2251|2249|18491
1606133700000|2020-11-23 12:15:00|2268|2266|2268|2267|2270|2269|2267|2266|8065
1606134000000|2020-11-23 12:20:00|2269|2266|2266|2264|2269|2267|2265|2263|3817
1606134300000|2020-11-23 12:25:00|2265|2265|2269|2267|2269|2267|2264|2263|3316
1606134600000|2020-11-23 12:30:00|2268|2268|2269|2266|2269|2268|2267|2265|4358
1606134900000|2020-11-23 12:35:00|2270|2267|2272|2270|2272|2271|2269|2267|5821
1606135200000|2020-11-23 12:40:00|2271|2271|2270|2267|2272|2271|2269|2267|6311
1606135500000|2020-11-23 12:45:00|2269|2266|2265|2263|2269|2268|2265|2263|5896
1606135800000|2020-11-23 12:50:00|2266|2264|2265|2263|2266|2265|2265|2263|2372
1606136100000|2020-11-23 12:55:00|2266|2264|2268|2266|2268|2266|2265|2263|3722
1606136400000|2020-11-23 13:00:00|2269|2267|2269|2267|2276|2273|2268|2267|6034
1606136700000|2020-11-23 13:05:00|2270|2268|2267|2265|2270|2268|2267|2265|4012
1606137000000|2020-11-23 13:10:00|2268|2266|2269|2267|2269|2268|2268|2266|3234
1606137300000|2020-11-23 13:15:00|2268|2268|2264|2262|2269|2268|2264|2262|13824
1606137600000|2020-11-23 13:20:00|2265|2263|2264|2262|2265|2264|2262|2260|4584
1606137900000|2020-11-23 13:25:00|2263|2263|2267|2266|2267|2266|2262|2260|3669
1606138200000|2020-11-23 13:30:00|2268|2267|2273|2271|2273|2271|2268|2266|4447
1606138500000|2020-11-23 13:35:00|2272|2272|2268|2266|2273|2272|2268|2266|6493
1606138800000|2020-11-23 13:40:00|2269|2267|2263|2262|2269|2268|2262|2260|4701
1606139100000|2020-11-23 13:45:00|2262|2261|2275|2272|2275|2273|2262|2261|8045
1606139400000|2020-11-23 13:50:00|2274|2273|2270|2268|2277|2276|2270|2268|9768
1606139700000|2020-11-23 13:55:00|2271|2269|2270|2267|2272|2271|2269|2267|10199
1606140000000|2020-11-23 14:00:00|2269|2266|2266|2264|2269|2268|2266|2264|4396
1606140300000|2020-11-23 14:05:00|2265|2265|2267|2265|2267|2265|2264|2262|3640
1606140600000|2020-11-23 14:10:00|2266|2266|2263|2261|2267|2266|2263|2261|3702
1606140900000|2020-11-23 14:15:00|2262|2262|2258|2256|2262|2262|2257|2255|4152
1606141200000|2020-11-23 14:20:00|2257|2255|2258|2256|2259|2258|2254|2253|3482
1606141500000|2020-11-23 14:25:00|2259|2257|2256|2254|2259|2258|2256|2254|4680
1606141800000|2020-11-23 14:30:00|2255|2253|2261|2260|2263|2261|2254|2253|11498
1606142100000|2020-11-23 14:35:00|2262|2259|2258|2256|2262|2261|2257|2255|8880
1606142400000|2020-11-23 14:40:00|2257|2255|2254|2253|2257|2255|2251|2249|5050
1606142700000|2020-11-23 14:45:00|2255|2252|2254|2252|2255|2254|2249|2248|9259
1606143000000|2020-11-23 14:50:00|2253|2253|2251|2249|2254|2253|2250|2249|7418
1606143300000|2020-11-23 14:55:00|2250|2250|2249|2247|2251|2250|2245|2243|12898
1606143600000|2020-11-23 15:00:00|2248|2248|2249|2248|2251|2250|2247|2246|5778
1606143900000|2020-11-23 15:05:00|2250|2249|2245|2244|2250|2249|2245|2244|12517
1606144200000|2020-11-23 15:10:00|2246|2245|2247|2246|2248|2247|2244|2243|12278
1606144500000|2020-11-23 15:15:00|2248|2247|2240|2239|2248|2247|2240|2239|13913
1606144800000|2020-11-23 15:20:00|2241|2240|2238|2236|2243|2241|2237|2236|13770
1606145100000|2020-11-23 15:25:00|2237|2237|2250|2249|2250|2249|2237|2236|13574
1606145400000|2020-11-23 15:30:00|2249|2248|2251|2249|2254|2253|2249|2248|16228
1606145700000|2020-11-23 15:35:00|2252|2250|2250|2248|2253|2252|2249|2248|11927
1606146000000|2020-11-23 15:40:00|2251|2249|2251|2250|2251|2250|2250|2248|6762
1606146300000|2020-11-23 15:45:00|2252|2251|2249|2248|2254|2253|2248|2247|10281
1606146600000|2020-11-23 15:50:00|2248|2247|2242|2241|2248|2247|2241|2240|9395
1606146900000|2020-11-23 15:55:00|2241|2240|2247|2245|2247|2245|2241|2239|12485
1606147200000|2020-11-23 16:00:00|2248|2246|2245|2243|2248|2247|2245|2243|8150
1606147500000|2020-11-23 16:05:00|2244|2244|2244|2242|2246|2244|2243|2241|8107
1606147800000|2020-11-23 16:10:00|2243|2241|2242|2240|2244|2242|2241|2239|9511
1606148100000|2020-11-23 16:15:00|2241|2241|2239|2238|2242|2241|2238|2236|17476
1606148400000|2020-11-23 16:20:00|2240|2239|2240|2238|2242|2240|2235|2233|35207
1606148700000|2020-11-23 16:25:00|2241|2239|2240|2238|2242|2241|2236|2234|21442
1606204800000|2020-11-24 08:00:00|2255|2250|2243|2237|2275|2265|2242|2237|20237
1606205100000|2020-11-24 08:05:00|2244|2238|2233|2228|2259|2253|2233|2228|16970
1606205400000|2020-11-24 08:10:00|2232|2227|2216|2211|2237|2229|2214|2210|17390
1606205700000|2020-11-24 08:15:00|2215|2212|2215|2211|2222|2220|2208|2205|20198
1606206000000|2020-11-24 08:20:00|2216|2212|2209|2206|2219|2216|2209|2205|22589
1606206300000|2020-11-24 08:25:00|2210|2207|2206|2203|2213|2210|2204|2200|22702
1606206600000|2020-11-24 08:30:00|2207|2202|2206|2203|2207|2205|2197|2196|50173
1606206900000|2020-11-24 08:35:00|2205|2202|2197|2195|2205|2203|2195|2194|13788
1606207200000|2020-11-24 08:40:00|2196|2194|2196|2191|2199|2198|2189|2187|15871
1606207500000|2020-11-24 08:45:00|2195|2192|2190|2188|2195|2193|2186|2185|18571
1606207800000|2020-11-24 08:50:00|2189|2187|2165|2163|2189|2187|2163|2162|26187
1606208100000|2020-11-24 08:55:00|2166|2164|2165|2162|2172|2170|2159|2157|22616
1606208400000|2020-11-24 09:00:00|2166|2161|2160|2158|2172|2170|2160|2157|20549
1606208700000|2020-11-24 09:05:00|2161|2159|2164|2162|2166|2164|2159|2158|14358
1606209000000|2020-11-24 09:10:00|2165|2161|2167|2165|2167|2165|2160|2158|10741
1606209300000|2020-11-24 09:15:00|2166|2164|2167|2165|2168|2167|2165|2163|3422
1606209600000|2020-11-24 09:20:00|2166|2166|2170|2168|2170|2168|2164|2162|7860
1606209900000|2020-11-24 09:25:00|2171|2169|2173|2170|2174|2172|2169|2166|8601
1606210200000|2020-11-24 09:30:00|2172|2171|2171|2169|2173|2171|2169|2168|6720
1606210500000|2020-11-24 09:35:00|2170|2168|2170|2168|2172|2170|2167|2165|14884
1606210800000|2020-11-24 09:40:00|2169|2167|2166|2164|2169|2167|2164|2162|10581
1606211100000|2020-11-24 09:45:00|2165|2165|2167|2165|2170|2168|2164|2163|26958
1606211400000|2020-11-24 09:50:00|2168|2164|2172|2170|2172|2170|2168|2164|24802
1606211700000|2020-11-24 09:55:00|2171|2169|2179|2177|2180|2177|2171|2169|12526
1606212000000|2020-11-24 10:00:00|2180|2178|2181|2179|2184|2181|2180|2178|12463
1606212300000|2020-11-24 10:05:00|2180|2178|2179|2177|2180|2179|2177|2176|8422
1606212600000|2020-11-24 10:10:00|2178|2176|2177|2175|2181|2179|2177|2175|15328
1606212900000|2020-11-24 10:15:00|2176|2174|2169|2167|2176|2174|2169|2166|4333
1606213200000|2020-11-24 10:20:00|2168|2166|2168|2166|2168|2167|2166|2165|4492
1606213500000|2020-11-24 10:25:00|2167|2165|2171|2169|2171|2170|2167|2165|6412
1606213800000|2020-11-24 10:30:00|2172|2170|2170|2168|2175|2173|2169|2167|9523
1606214100000|2020-11-24 10:35:00|2171|2169|2172|2170|2173|2172|2170|2168|10707
1606214400000|2020-11-24 10:40:00|2173|2171|2172|2170|2174|2172|2172|2170|4411
1606214700000|2020-11-24 10:45:00|2171|2169|2174|2173|2175|2174|2170|2168|11837
1606215000000|2020-11-24 10:50:00|2175|2174|2177|2175|2177|2175|2174|2173|4299
1606215300000|2020-11-24 10:55:00|2175|2174|2179|2178|2181|2180|2175|2174|8533
1606215600000|2020-11-24 11:00:00|2178|2177|2174|2173|2179|2177|2174|2172|9171
1606215900000|2020-11-24 11:05:00|2175|2174|2173|2172|2175|2174|2172|2171|6060
1606216200000|2020-11-24 11:10:00|2172|2171|2172|2171|2174|2173|2170|2168|10159
1606216500000|2020-11-24 11:15:00|2173|2172|2174|2173|2176|2175|2173|2171|2852
1606216800000|2020-11-24 11:20:00|2175|2172|2174|2173|2175|2173|2172|2171|5383
1606217100000|2020-11-24 11:25:00|2173|2172|2174|2172|2176|2174|2173|2171|4975
1606217400000|2020-11-24 11:30:00|2173|2171|2179|2176|2179|2176|2172|2170|12220
1606217700000|2020-11-24 11:35:00|2178|2177|2174|2172|2180|2179|2173|2172|4574
1606218000000|2020-11-24 11:40:00|2175|2173|2174|2173|2175|2173|2172|2170|6651
1606218300000|2020-11-24 11:45:00|2173|2172|2174|2172|2175|2174|2171|2170|17634
1606218600000|2020-11-24 11:50:00|2173|2171|2171|2169|2173|2172|2170|2168|7707
1606218900000|2020-11-24 11:55:00|2172|2170|2172|2171|2172|2171|2170|2168|5995
1606219200000|2020-11-24 12:00:00|2173|2172|2171|2170|2174|2172|2170|2169|4122
1606219500000|2020-11-24 12:05:00|2172|2171|2170|2168|2173|2171|2169|2167|6017
1606219800000|2020-11-24 12:10:00|2169|2167|2172|2170|2173|2172|2169|2167|7571
1606220100000|2020-11-24 12:15:00|2171|2171|2171|2169|2172|2171|2169|2167|9373
1606220400000|2020-11-24 12:20:00|2172|2170|2172|2171|2175|2173|2171|2169|10107
1606220700000|2020-11-24 12:25:00|2171|2170|2170|2169|2172|2171|2169|2168|8030
1606221000000|2020-11-24 12:30:00|2171|2170|2171|2170|2173|2171|2170|2168|7645
1606221300000|2020-11-24 12:35:00|2170|2169|2171|2169|2172|2170|2169|2168|11083
1606221600000|2020-11-24 12:40:00|2170|2170|2170|2168|2173|2171|2170|2168|4387
1606221900000|2020-11-24 12:45:00|2171|2169|2172|2171|2172|2171|2169|2168|21833
1606222200000|2020-11-24 12:50:00|2173|2170|2171|2170|2173|2171|2170|2168|21596
1606222500000|2020-11-24 12:55:00|2172|2171|2174|2172|2174|2173|2172|2171|9784
1606222800000|2020-11-24 13:00:00|2173|2173|2172|2171|2174|2173|2172|2171|3060
1606223100000|2020-11-24 13:05:00|2171|2170|2171|2169|2172|2171|2169|2168|9630
1606223400000|2020-11-24 13:10:00|2169|2168|2169|2167|2169|2168|2163|2162|28488
1606223700000|2020-11-24 13:15:00|2170|2168|2164|2163|2171|2170|2164|2162|12225
1606224000000|2020-11-24 13:20:00|2163|2162|2167|2166|2167|2166|2159|2158|17576
1606224300000|2020-11-24 13:25:00|2168|2167|2166|2164|2171|2169|2166|2164|40447
1606224600000|2020-11-24 13:30:00|2167|2165|2173|2171|2202|2198|2164|2163|238332
1606224900000|2020-11-24 13:35:00|2172|2172|2166|2165|2175|2172|2163|2162|38087
1606225200000|2020-11-24 13:40:00|2167|2166|2171|2169|2174|2172|2167|2166|44379
1606225500000|2020-11-24 13:45:00|2170|2170|2165|2163|2171|2170|2155|2154|40046
1606225800000|2020-11-24 13:50:00|2164|2162|2166|2163|2166|2164|2162|2161|8604
1606226100000|2020-11-24 13:55:00|2167|2164|2173|2171|2173|2171|2167|2164|8165
1606226400000|2020-11-24 14:00:00|2172|2170|2171|2169|2172|2170|2167|2164|19471
1606226700000|2020-11-24 14:05:00|2172|2170|2172|2170|2173|2172|2170|2169|23659
1606227000000|2020-11-24 14:10:00|2173|2171|2175|2173|2179|2177|2172|2170|30722
1606227300000|2020-11-24 14:15:00|2176|2174|2172|2170|2176|2174|2170|2169|13280
1606227600000|2020-11-24 14:20:00|2173|2171|2172|2170|2174|2173|2170|2169|26032
1606227900000|2020-11-24 14:25:00|2171|2169|2172|2171|2173|2171|2169|2168|7772
1606228200000|2020-11-24 14:30:00|2171|2170|2167|2165|2172|2170|2167|2165|9254
1606228500000|2020-11-24 14:35:00|2166|2166|2166|2164|2167|2166|2161|2159|22093
1606228800000|2020-11-24 14:40:00|2167|2165|2165|2163|2172|2170|2165|2163|36105
1606229100000|2020-11-24 14:45:00|2166|2164|2161|2160|2167|2166|2161|2160|9788
1606229400000|2020-11-24 14:50:00|2162|2159|2172|2170|2172|2171|2160|2158|23009
1606229700000|2020-11-24 14:55:00|2171|2169|2173|2171|2173|2172|2166|2165|13542
1606230000000|2020-11-24 15:00:00|2172|2170|2175|2173|2175|2174|2169|2167|49750
1606230300000|2020-11-24 15:05:00|2176|2174|2183|2181|2184|2182|2175|2173|69049
1606230600000|2020-11-24 15:10:00|2184|2182|2185|2183|2189|2188|2183|2182|421337
1606230900000|2020-11-24 15:15:00|2184|2184|2177|2175|2190|2188|2177|2175|37615
1606231200000|2020-11-24 15:20:00|2178|2176|2176|2173|2178|2177|2169|2168|33447
1606231500000|2020-11-24 15:25:00|2175|2172|2174|2172|2175|2174|2170|2169|109130
1606231800000|2020-11-24 15:30:00|2173|2171|2167|2166|2173|2171|2167|2165|11675
1606232100000|2020-11-24 15:35:00|2168|2165|2164|2163|2168|2165|2161|2160|18204
1606232400000|2020-11-24 15:40:00|2165|2164|2163|2161|2168|2166|2162|2160|17588
1606232700000|2020-11-24 15:45:00|2162|2162|2163|2162|2166|2164|2161|2160|16902
1606233000000|2020-11-24 15:50:00|2164|2161|2162|2160|2166|2165|2162|2160|18736
1606233300000|2020-11-24 15:55:00|2163|2161|2163|2162|2165|2164|2161|2160|16938
1606233600000|2020-11-24 16:00:00|2164|2163|2161|2160|2164|2163|2160|2159|22364
1606233900000|2020-11-24 16:05:00|2162|2161|2160|2159|2163|2162|2160|2159|19472
1606234200000|2020-11-24 16:10:00|2161|2160|2164|2163|2166|2165|2161|2160|27767
1606234500000|2020-11-24 16:15:00|2163|2162|2164|2163|2165|2164|2160|2159|35703
1606234800000|2020-11-24 16:20:00|2163|2162|2162|2161|2164|2163|2161|2160|20063
1606235100000|2020-11-24 16:25:00|2161|2160|2161|2160|2163|2162|2160|2159|36603
1606291200000|2020-11-25 08:00:00|2175|2163|2155|2150|2175|2165|2154|2149|22021
1606291500000|2020-11-25 08:05:00|2154|2148|2161|2158|2161|2158|2144|2142|42496
1606291800000|2020-11-25 08:10:00|2160|2157|2155|2153|2163|2161|2150|2149|21189
1606292100000|2020-11-25 08:15:00|2156|2154|2174|2171|2176|2174|2156|2154|16369
1606292400000|2020-11-25 08:20:00|2175|2172|2191|2188|2197|2193|2175|2172|13706
1606292700000|2020-11-25 08:25:00|2192|2189|2180|2175|2194|2192|2177|2174|19657
1606293000000|2020-11-25 08:30:00|2181|2176|2174|2173|2182|2180|2174|2172|10162
1606293300000|2020-11-25 08:35:00|2173|2172|2183|2181|2185|2184|2168|2166|8683
1606293600000|2020-11-25 08:40:00|2184|2182|2182|2180|2186|2184|2180|2178|22931
1606293900000|2020-11-25 08:45:00|2183|2182|2190|2188|2195|2193|2183|2182|19041
1606294200000|2020-11-25 08:50:00|2189|2189|2187|2184|2190|2189|2181|2178|14243
1606294500000|2020-11-25 08:55:00|2186|2183|2186|2185|2186|2185|2180|2179|7876
1606294800000|2020-11-25 09:00:00|2185|2184|2171|2169|2187|2185|2171|2169|9414
1606295100000|2020-11-25 09:05:00|2172|2170|2174|2172|2175|2173|2172|2170|5609
1606295400000|2020-11-25 09:10:00|2173|2173|2185|2183|2185|2183|2172|2170|9073
1606295700000|2020-11-25 09:15:00|2184|2182|2178|2176|2186|2185|2177|2176|10287
1606296000000|2020-11-25 09:20:00|2177|2177|2167|2165|2178|2177|2167|2165|19222
1606296300000|2020-11-25 09:25:00|2166|2164|2158|2157|2166|2164|2158|2157|11610
1606296600000|2020-11-25 09:30:00|2159|2158|2170|2168|2170|2169|2158|2158|17947
1606296900000|2020-11-25 09:35:00|2171|2169|2175|2173|2175|2173|2168|2166|10137
1606297200000|2020-11-25 09:40:00|2174|2172|2177|2175|2177|2175|2172|2171|7706
1606297500000|2020-11-25 09:45:00|2176|2176|2176|2174|2179|2177|2175|2174|8823
1606297800000|2020-11-25 09:50:00|2177|2175|2181|2179|2184|2183|2177|2175|8340
1606298100000|2020-11-25 09:55:00|2180|2178|2178|2177|2184|2183|2178|2177|7389
1606298400000|2020-11-25 10:00:00|2177|2176|2184|2182|2184|2182|2176|2175|10288
1606298700000|2020-11-25 10:05:00|2183|2183|2184|2182|2187|2186|2183|2182|5197
1606299000000|2020-11-25 10:10:00|2183|2181|2180|2179|2183|2181|2180|2179|7755
1606299300000|2020-11-25 10:15:00|2179|2178|2173|2171|2181|2179|2172|2171|10525
1606299600000|2020-11-25 10:20:00|2172|2170|2175|2173|2177|2175|2171|2170|4748
1606299900000|2020-11-25 10:25:00|2174|2172|2171|2170|2176|2174|2171|2170|5147
1606300200000|2020-11-25 10:30:00|2170|2169|2164|2162|2171|2169|2162|2161|12546
1606300500000|2020-11-25 10:35:00|2163|2161|2158|2157|2163|2161|2158|2157|8172
1606300800000|2020-11-25 10:40:00|2157|2156|2152|2150|2157|2156|2150|2149|12589
1606301100000|2020-11-25 10:45:00|2153|2151|2151|2150|2154|2153|2151|2150|5550
1606301400000|2020-11-25 10:50:00|2152|2151|2153|2152|2153|2152|2151|2149|7731
1606301700000|2020-11-25 10:55:00|2154|2153|2153|2152|2155|2153|2148|2147|241064
1606302000000|2020-11-25 11:00:00|2152|2151|2150|2149|2154|2152|2150|2149|15576
1606302300000|2020-11-25 11:05:00|2149|2148|2148|2147|2151|2150|2146|2145|7540
1606302600000|2020-11-25 11:10:00|2149|2148|2147|2145|2149|2148|2146|2144|3825
1606302900000|2020-11-25 11:15:00|2146|2146|2147|2146|2149|2148|2146|2145|6114
1606303200000|2020-11-25 11:20:00|2146|2145|2148|2146|2149|2148|2146|2145|290624
1606303500000|2020-11-25 11:25:00|2147|2147|2153|2152|2155|2154|2145|2144|26004
1606303800000|2020-11-25 11:30:00|2154|2153|2156|2155|2158|2156|2154|2153|23172
1606304100000|2020-11-25 11:35:00|2155|2154|2159|2158|2160|2159|2155|2154|14684
1606304400000|2020-11-25 11:40:00|2158|2157|2163|2161|2168|2167|2157|2156|6524
1606304700000|2020-11-25 11:45:00|2162|2160|2159|2157|2162|2160|2159|2157|1855
1606305000000|2020-11-25 11:50:00|2158|2156|2152|2151|2158|2156|2149|2147|8828
1606305300000|2020-11-25 11:55:00|2153|2152|2149|2147|2155|2152|2149|2147|4458
1606305600000|2020-11-25 12:00:00|2148|2148|2153|2151|2153|2151|2147|2146|5890
1606305900000|2020-11-25 12:05:00|2154|2152|2154|2152|2156|2154|2153|2151|2609
1606306200000|2020-11-25 12:10:00|2152|2151|2152|2151|2152|2151|2149|2147|4007
1606306500000|2020-11-25 12:15:00|2151|2150|2152|2149|2154|2152|2149|2148|5752
1606306800000|2020-11-25 12:20:00|2151|2150|2152|2150|2155|2154|2149|2147|22216
1606307100000|2020-11-25 12:25:00|2151|2151|2154|2152|2157|2156|2151|2150|7055
1606307400000|2020-11-25 12:30:00|2153|2151|2149|2148|2153|2151|2148|2147|5510
1606307700000|2020-11-25 12:35:00|2150|2149|2151|2150|2152|2151|2149|2148|4199
1606308000000|2020-11-25 12:40:00|2150|2149|2154|2153|2156|2155|2150|2149|5082
1606308300000|2020-11-25 12:45:00|2153|2152|2155|2153|2155|2153|2153|2152|3584
1606308600000|2020-11-25 12:50:00|2154|2152|2155|2153|2156|2155|2153|2152|2932
1606308900000|2020-11-25 12:55:00|2156|2154|2158|2156|2158|2157|2154|2153|5676
1606309200000|2020-11-25 13:00:00|2159|2157|2163|2162|2164|2163|2159|2157|7872
1606309500000|2020-11-25 13:05:00|2164|2163|2166|2164|2169|2167|2163|2163|8225
1606309800000|2020-11-25 13:10:00|2167|2165|2168|2166|2170|2168|2167|2165|8133
1606310100000|2020-11-25 13:15:00|2167|2165|2167|2166|2169|2168|2167|2165|4862
1606310400000|2020-11-25 13:20:00|2168|2167|2170|2169|2170|2169|2165|2164|4012
1606310700000|2020-11-25 13:25:00|2169|2168|2172|2171|2173|2171|2169|2168|3935
1606311000000|2020-11-25 13:30:00|2171|2170|2169|2167|2172|2171|2169|2167|6795
1606311300000|2020-11-25 13:35:00|2168|2168|2173|2172|2174|2172|2168|2166|3627
1606311600000|2020-11-25 13:40:00|2174|2173|2170|2168|2175|2174|2169|2168|7240
1606311900000|2020-11-25 13:45:00|2169|2169|2168|2167|2170|2169|2167|2166|6299
1606312200000|2020-11-25 13:50:00|2167|2166|2164|2162|2167|2166|2163|2161|5352
1606312500000|2020-11-25 13:55:00|2165|2163|2165|2163|2167|2165|2164|2162|4279
1606312800000|2020-11-25 14:00:00|2164|2162|2168|2166|2168|2166|2163|2162|4680
1606313100000|2020-11-25 14:05:00|2167|2165|2164|2162|2167|2165|2163|2162|6804
1606313400000|2020-11-25 14:10:00|2165|2163|2162|2161|2165|2163|2162|2161|4797
1606313700000|2020-11-25 14:15:00|2161|2160|2159|2158|2162|2161|2159|2157|11515
1606314000000|2020-11-25 14:20:00|2158|2157|2150|2148|2158|2157|2150|2148|9547
1606314300000|2020-11-25 14:25:00|2151|2149|2158|2155|2159|2157|2150|2149|14931
1606314600000|2020-11-25 14:30:00|2159|2156|2164|2163|2169|2167|2158|2156|10284
1606314900000|2020-11-25 14:35:00|2163|2162|2178|2176|2178|2176|2163|2162|7762
1606315200000|2020-11-25 14:40:00|2179|2177|2171|2170|2179|2177|2171|2170|10930
1606315500000|2020-11-25 14:45:00|2172|2169|2167|2165|2173|2171|2165|2163|12518
1606315800000|2020-11-25 14:50:00|2166|2166|2174|2172|2176|2173|2166|2165|9028
1606316100000|2020-11-25 14:55:00|2175|2173|2168|2166|2177|2175|2168|2166|11902
1606316400000|2020-11-25 15:00:00|2167|2167|2176|2174|2178|2176|2167|2166|10826
1606316700000|2020-11-25 15:05:00|2175|2173|2172|2171|2178|2176|2171|2170|9082
1606317000000|2020-11-25 15:10:00|2171|2170|2170|2169|2173|2171|2168|2166|9627
1606317300000|2020-11-25 15:15:00|2171|2170|2170|2168|2171|2170|2166|2165|6114
1606317600000|2020-11-25 15:20:00|2169|2167|2169|2167|2172|2170|2167|2165|9011
1606317900000|2020-11-25 15:25:00|2170|2168|2168|2166|2173|2171|2168|2166|6008
1606318200000|2020-11-25 15:30:00|2167|2167|2167|2165|2170|2169|2166|2164|6910
1606318500000|2020-11-25 15:35:00|2166|2164|2161|2160|2166|2164|2160|2159|22393
1606318800000|2020-11-25 15:40:00|2160|2159|2162|2161|2165|2163|2157|2156|12958
1606319100000|2020-11-25 15:45:00|2163|2162|2162|2161|2164|2162|2161|2160|6447
1606319400000|2020-11-25 15:50:00|2161|2160|2162|2161|2163|2162|2159|2158|6055
1606319700000|2020-11-25 15:55:00|2161|2160|2161|2159|2162|2161|2160|2159|5572
1606320000000|2020-11-25 16:00:00|2160|2160|2155|2154|2161|2160|2155|2154|47600
1606320300000|2020-11-25 16:05:00|2156|2155|2156|2154|2159|2157|2155|2154|7016
1606320600000|2020-11-25 16:10:00|2155|2155|2154|2153|2156|2155|2152|2151|13968
1606320900000|2020-11-25 16:15:00|2155|2154|2153|2152|2156|2155|2153|2152|11613
1606321200000|2020-11-25 16:20:00|2152|2151|2147|2146|2153|2152|2147|2146|14212
1606321500000|2020-11-25 16:25:00|2148|2147|2156|2154|2156|2154|2148|2147|57824
1606377600000|2020-11-26 08:00:00|2172|2165|2169|2163|2174|2166|2155|2145|11357
1606377900000|2020-11-26 08:05:00|2168|2164|2197|2192|2200|2196|2168|2164|17714
1606378200000|2020-11-26 08:10:00|2196|2191|2192|2188|2197|2194|2189|2187|13144
1606378500000|2020-11-26 08:15:00|2194|2192|2199|2195|2200|2195|2189|2185|5763
1606378800000|2020-11-26 08:20:00|2198|2194|2190|2188|2199|2195|2187|2185|8396
1606379100000|2020-11-26 08:25:00|2191|2190|2194|2192|2194|2192|2187|2185|8263
1606379400000|2020-11-26 08:30:00|2195|2193|2193|2191|2199|2197|2192|2190|11151
1606379700000|2020-11-26 08:35:00|2192|2190|2182|2180|2193|2190|2182|2180|11382
1606380000000|2020-11-26 08:40:00|2181|2179|2187|2185|2187|2185|2180|2176|4090
1606380300000|2020-11-26 08:45:00|2188|2186|2196|2195|2199|2197|2188|2186|4560
1606380600000|2020-11-26 08:50:00|2197|2194|2202|2200|2203|2200|2195|2193|4422
1606380900000|2020-11-26 08:55:00|2201|2199|2204|2202|2205|2202|2193|2191|13475
1606381200000|2020-11-26 09:00:00|2203|2203|2201|2199|2211|2210|2200|2198|9013
1606381500000|2020-11-26 09:05:00|2202|2200|2201|2198|2202|2201|2196|2193|3926
1606381800000|2020-11-26 09:10:00|2200|2200|2197|2195|2206|2202|2196|2195|12788
1606382100000|2020-11-26 09:15:00|2199|2196|2198|2196|2200|2198|2198|2195|1270
1606382400000|2020-11-26 09:20:00|2197|2195|2190|2188|2197|2195|2188|2186|3893
1606382700000|2020-11-26 09:25:00|2191|2189|2188|2184|2193|2191|2185|2182|5920
1606383000000|2020-11-26 09:30:00|2187|2183|2179|2177|2187|2183|2177|2174|3925
1606383300000|2020-11-26 09:35:00|2180|2178|2181|2178|2181|2179|2177|2175|2840
1606383600000|2020-11-26 09:40:00|2180|2177|2176|2174|2180|2178|2175|2173|3756
1606383900000|2020-11-26 09:45:00|2177|2175|2179|2176|2180|2177|2176|2174|1661
1606384200000|2020-11-26 09:50:00|2180|2177|2180|2177|2181|2178|2178|2176|1740
1606384500000|2020-11-26 09:55:00|2181|2178|2178|2175|2181|2178|2176|2174|2080
1606384800000|2020-11-26 10:00:00|2179|2176|2180|2177|2181|2179|2175|2173|3672
1606385100000|2020-11-26 10:05:00|2179|2176|2180|2177|2183|2182|2178|2176|4104
1606385400000|2020-11-26 10:10:00|2179|2178|2175|2172|2181|2179|2174|2172|7844
1606385700000|2020-11-26 10:15:00|2174|2173|2175|2173|2176|2174|2174|2172|1229
1606386000000|2020-11-26 10:20:00|2174|2172|2173|2172|2176|2174|2173|2172|1693
1606386300000|2020-11-26 10:25:00|2174|2173|2175|2172|2176|2174|2171|2169|3594
1606386600000|2020-11-26 10:30:00|2174|2171|2169|2167|2175|2174|2169|2167|10458
1606386900000|2020-11-26 10:35:00|2170|2168|2170|2168|2172|2171|2169|2167|3207
1606387200000|2020-11-26 10:40:00|2171|2169|2178|2176|2178|2176|2171|2169|2547
1606387500000|2020-11-26 10:45:00|2177|2175|2176|2174|2178|2176|2176|2174|2149
1606387800000|2020-11-26 10:50:00|2175|2173|2175|2174|2175|2174|2172|2170|2734
1606388100000|2020-11-26 10:55:00|2174|2173|2178|2176|2179|2177|2174|2172|1663
1606388400000|2020-11-26 11:00:00|2179|2177|2177|2175|2179|2178|2177|2175|2014
1606388700000|2020-11-26 11:05:00|2178|2176|2178|2176|2179|2177|2178|2176|1429
1606389000000|2020-11-26 11:10:00|2177|2177|2177|2175|2179|2178|2176|2175|3287
1606389300000|2020-11-26 11:15:00|2176|2174|2177|2175|2179|2177|2175|2174|1504
1606389600000|2020-11-26 11:20:00|2178|2176|2178|2176|2179|2177|2176|2175|2307
1606389900000|2020-11-26 11:25:00|2179|2175|2178|2175|2179|2175|2175|2174|2062
1606390200000|2020-11-26 11:30:00|2177|2174|2174|2172|2177|2174|2168|2167|5595
1606390500000|2020-11-26 11:35:00|2173|2171|2173|2172|2174|2172|2168|2167|6456
1606390800000|2020-11-26 11:40:00|2174|2171|2173|2172|2178|2176|2173|2171|3476
1606391100000|2020-11-26 11:45:00|2174|2173|2173|2171|2176|2173|2173|2171|1128
1606391400000|2020-11-26 11:50:00|2172|2172|2170|2169|2172|2172|2170|2169|634
1606391700000|2020-11-26 11:55:00|2171|2168|2171|2169|2174|2171|2170|2168|3116
1606392000000|2020-11-26 12:00:00|2170|2168|2169|2167|2171|2169|2168|2167|2160
1606392300000|2020-11-26 12:05:00|2168|2166|2159|2158|2169|2167|2158|2156|40740
1606392600000|2020-11-26 12:10:00|2160|2159|2167|2163|2167|2164|2160|2158|3582
1606392900000|2020-11-26 12:15:00|2168|2165|2169|2166|2170|2168|2167|2164|2419
1606393200000|2020-11-26 12:20:00|2168|2167|2161|2159|2168|2167|2161|2159|1362
1606393500000|2020-11-26 12:25:00|2159|2158|2159|2157|2161|2159|2155|2154|11076
1606393800000|2020-11-26 12:30:00|2158|2155|2158|2156|2158|2156|2156|2155|1558
1606394100000|2020-11-26 12:35:00|2157|2157|2161|2160|2161|2160|2157|2157|4780
1606394400000|2020-11-26 12:40:00|2160|2159|2156|2155|2160|2159|2156|2155|2703
1606394700000|2020-11-26 12:45:00|2157|2154|2155|2153|2157|2156|2153|2152|5649
1606395000000|2020-11-26 12:50:00|2156|2154|2158|2156|2158|2156|2155|2153|2461
1606395300000|2020-11-26 12:55:00|2157|2157|2162|2159|2162|2159|2157|2155|10124
1606395600000|2020-11-26 13:00:00|2163|2160|2167|2165|2167|2166|2163|2160|3257
1606395900000|2020-11-26 13:05:00|2168|2166|2170|2168|2172|2170|2164|2162|20238
1606396200000|2020-11-26 13:10:00|2169|2167|2169|2167|2174|2171|2165|2163|8638
1606396500000|2020-11-26 13:15:00|2168|2166|2172|2169|2172|2170|2167|2164|1753
1606396800000|2020-11-26 13:20:00|2171|2168|2172|2170|2172|2170|2168|2166|5548
1606397100000|2020-11-26 13:25:00|2171|2169|2170|2168|2171|2169|2169|2166|3079
1606397400000|2020-11-26 13:30:00|2169|2167|2169|2167|2172|2170|2165|2164|14005
1606397700000|2020-11-26 13:35:00|2170|2168|2172|2170|2172|2170|2169|2168|1938
1606398000000|2020-11-26 13:40:00|2173|2171|2173|2170|2173|2171|2172|2170|3149
1606398300000|2020-11-26 13:45:00|2172|2169|2169|2167|2172|2171|2169|2167|2488
1606398600000|2020-11-26 13:50:00|2168|2166|2177|2175|2177|2175|2166|2164|22428
1606398900000|2020-11-26 13:55:00|2178|2176|2182|2180|2182|2180|2176|2174|6301
1606399200000|2020-11-26 14:00:00|2181|2181|2182|2180|2184|2183|2179|2177|7736
1606399500000|2020-11-26 14:05:00|2181|2179|2183|2181|2183|2182|2179|2178|4864
1606399800000|2020-11-26 14:10:00|2184|2182|2181|2179|2184|2183|2180|2178|4214
1606400100000|2020-11-26 14:15:00|2182|2180|2181|2180|2183|2181|2181|2179|1860
1606400400000|2020-11-26 14:20:00|2182|2181|2182|2180|2183|2182|2180|2178|10836
1606400700000|2020-11-26 14:25:00|2183|2181|2182|2181|2187|2185|2182|2180|3838
1606401000000|2020-11-26 14:30:00|2183|2180|2185|2183|2185|2183|2182|2180|4657
1606401300000|2020-11-26 14:35:00|2186|2184|2188|2185|2189|2187|2186|2183|5214
1606401600000|2020-11-26 14:40:00|2187|2184|2184|2181|2187|2185|2183|2181|5913
1606401900000|2020-11-26 14:45:00|2183|2182|2183|2181|2184|2183|2183|2181|1097
1606402200000|2020-11-26 14:50:00|2182|2180|2190|2188|2190|2188|2182|2180|8757
1606402500000|2020-11-26 14:55:00|2189|2187|2190|2188|2192|2191|2189|2187|5965
1606402800000|2020-11-26 15:00:00|2189|2187|2198|2196|2198|2197|2189|2187|9336
1606403100000|2020-11-26 15:05:00|2197|2197|2202|2201|2202|2201|2197|2196|8708
1606403400000|2020-11-26 15:10:00|2203|2202|2201|2200|2203|2202|2200|2199|32138
1606403700000|2020-11-26 15:15:00|2200|2199|2211|2209|2211|2209|2200|2199|23525
1606404000000|2020-11-26 15:20:00|2210|2208|2206|2204|2214|2213|2206|2204|34635
1606404300000|2020-11-26 15:25:00|2205|2203|2211|2210|2213|2210|2203|2202|10320
1606404600000|2020-11-26 15:30:00|2212|2209|2215|2213|2216|2215|2210|2209|9443
1606404900000|2020-11-26 15:35:00|2214|2212|2214|2212|2215|2212|2212|2210|4053
1606405200000|2020-11-26 15:40:00|2213|2211|2218|2216|2219|2217|2213|2210|11517
1606405500000|2020-11-26 15:45:00|2219|2217|2221|2219|2227|2226|2217|2215|40218
1606405800000|2020-11-26 15:50:00|2220|2218|2220|2218|2223|2221|2217|2216|18517
1606406100000|2020-11-26 15:55:00|2219|2217|2215|2213|2220|2217|2214|2213|8935
1606406400000|2020-11-26 16:00:00|2214|2212|2211|2209|2214|2212|2209|2207|17477
1606406700000|2020-11-26 16:05:00|2210|2208|2201|2199|2210|2208|2199|2197|18934
1606407000000|2020-11-26 16:10:00|2202|2200|2201|2200|2205|2204|2198|2197|28315
1606407300000|2020-11-26 16:15:00|2200|2199|2199|2197|2202|2200|2195|2194|23270
1606407600000|2020-11-26 16:20:00|2200|2198|2198|2196|2201|2199|2196|2195|21633
1606407900000|2020-11-26 16:25:00|2197|2197|2198|2196|2208|2207|2193|2192|67721
1606464000000|2020-11-27 08:00:00|2227|2210|2204|2191|2227|2210|2204|2190|1811
1606464300000|2020-11-27 08:05:00|2203|2192|2190|2183|2238|2225|2190|2182|12885
1606464600000|2020-11-27 08:10:00|2189|2180|2188|2183|2190|2185|2171|2164|7728
1606464900000|2020-11-27 08:15:00|2189|2184|2180|2177|2193|2188|2179|2177|9115
1606465200000|2020-11-27 08:20:00|2179|2176|2172|2171|2182|2179|2171|2168|8985
1606465500000|2020-11-27 08:25:00|2171|2170|2175|2174|2182|2178|2171|2169|9125
1606465800000|2020-11-27 08:30:00|2174|2173|2162|2160|2174|2173|2161|2159|15543
1606466100000|2020-11-27 08:35:00|2161|2159|2167|2164|2167|2165|2155|2153|18937
1606466400000|2020-11-27 08:40:00|2166|2165|2165|2162|2167|2166|2161|2159|10995
1606466700000|2020-11-27 08:45:00|2163|2163|2167|2165|2168|2166|2161|2159|3621
1606467000000|2020-11-27 08:50:00|2166|2164|2165|2163|2166|2164|2164|2162|6798
1606467300000|2020-11-27 08:55:00|2166|2164|2171|2169|2176|2173|2166|2164|5013
1606467600000|2020-11-27 09:00:00|2170|2168|2171|2169|2172|2171|2169|2168|6445
1606467900000|2020-11-27 09:05:00|2170|2168|2171|2170|2172|2170|2166|2164|6040
1606468200000|2020-11-27 09:10:00|2172|2169|2172|2170|2172|2170|2167|2166|12995
1606468500000|2020-11-27 09:15:00|2173|2171|2177|2175|2181|2178|2173|2171|8328
1606468800000|2020-11-27 09:20:00|2178|2176|2183|2181|2185|2183|2178|2176|3046
1606469100000|2020-11-27 09:25:00|2184|2182|2176|2174|2184|2182|2176|2174|6107
1606469400000|2020-11-27 09:30:00|2175|2173|2178|2176|2178|2176|2175|2173|2536
1606469700000|2020-11-27 09:35:00|2179|2177|2184|2181|2184|2182|2175|2174|6138
1606470000000|2020-11-27 09:40:00|2183|2182|2178|2176|2183|2182|2177|2176|5122
1606470300000|2020-11-27 09:45:00|2179|2177|2181|2179|2183|2182|2179|2177|5177
1606470600000|2020-11-27 09:50:00|2180|2178|2173|2172|2181|2178|2173|2172|2169
1606470900000|2020-11-27 09:55:00|2172|2171|2173|2171|2174|2173|2171|2169|4608
1606471200000|2020-11-27 10:00:00|2172|2170|2167|2165|2172|2170|2167|2165|2991
1606471500000|2020-11-27 10:05:00|2168|2166|2166|2164|2168|2166|2165|2163|3700
1606471800000|2020-11-27 10:10:00|2167|2165|2166|2165|2168|2166|2165|2163|4402
1606472100000|2020-11-27 10:15:00|2165|2164|2162|2160|2165|2164|2159|2158|5865
1606472400000|2020-11-27 10:20:00|2161|2159|2160|2158|2164|2162|2160|2158|5006
1606472700000|2020-11-27 10:25:00|2161|2159|2161|2159|2162|2160|2159|2157|6979
1606473000000|2020-11-27 10:30:00|2160|2158|2165|2163|2165|2164|2159|2157|2957
1606473300000|2020-11-27 10:35:00|2166|2164|2170|2169|2171|2169|2165|2164|3630
1606473600000|2020-11-27 10:40:00|2169|2168|2168|2166|2169|2169|2167|2165|3804
1606473900000|2020-11-27 10:45:00|2167|2165|2172|2171|2173|2171|2165|2164|4164
1606474200000|2020-11-27 10:50:00|2171|2170|2175|2173|2176|2173|2170|2169|3606
1606474500000|2020-11-27 10:55:00|2176|2174|2171|2169|2176|2174|2171|2169|3465
1606474800000|2020-11-27 11:00:00|2172|2170|2171|2170|2175|2173|2171|2170|4203
1606475100000|2020-11-27 11:05:00|2172|2171|2176|2174|2176|2175|2172|2170|3930
1606475400000|2020-11-27 11:10:00|2177|2175|2180|2178|2182|2179|2176|2174|6820
1606475700000|2020-11-27 11:15:00|2181|2179|2185|2183|2185|2183|2181|2179|1953
1606476000000|2020-11-27 11:20:00|2184|2182|2187|2185|2189|2187|2184|2182|4111
1606476300000|2020-11-27 11:25:00|2186|2184|2185|2183|2187|2186|2184|2183|8952
1606476600000|2020-11-27 11:30:00|2186|2184|2189|2187|2189|2187|2184|2183|24910
1606476900000|2020-11-27 11:35:00|2190|2188|2190|2188|2190|2189|2186|2185|5961
1606477200000|2020-11-27 11:40:00|2189|2187|2193|2191|2193|2192|2187|2186|8833
1606477500000|2020-11-27 11:45:00|2192|2190|2192|2190|2193|2191|2189|2188|5821
1606477800000|2020-11-27 11:50:00|2191|2189|2195|2193|2195|2194|2190|2189|5685
1606478100000|2020-11-27 11:55:00|2194|2192|2195|2193|2197|2195|2194|2192|3526
1606478400000|2020-11-27 12:00:00|2194|2192|2191|2189|2201|2197|2191|2189|9193
1606478700000|2020-11-27 12:05:00|2190|2188|2188|2186|2191|2189|2187|2186|9005
1606479000000|2020-11-27 12:10:00|2187|2185|2186|2185|2187|2185|2185|2183|7057
1606479300000|2020-11-27 12:15:00|2187|2186|2185|2183|2188|2186|2185|2183|21273
1606479600000|2020-11-27 12:20:00|2186|2184|2182|2181|2188|2186|2182|2181|8292
1606479900000|2020-11-27 12:25:00|2181|2180|2179|2177|2182|2180|2179|2177|1914
1606480200000|2020-11-27 12:30:00|2178|2178|2180|2178|2180|2179|2177|2175|4313
1606480500000|2020-11-27 12:35:00|2181|2179|2178|2176|2181|2179|2177|2176|2920
1606480800000|2020-11-27 12:40:00|2179|2177|2178|2175|2180|2178|2177|2175|5590
1606481100000|2020-11-27 12:45:00|2177|2174|2176|2175|2177|2175|2174|2173|1736
1606481400000|2020-11-27 12:50:00|2175|2174|2177|2175|2177|2176|2175|2173|2592
1606481700000|2020-11-27 12:55:00|2178|2176|2178|2176|2178|2177|2177|2175|1505
1606482000000|2020-11-27 13:00:00|2179|2178|2174|2172|2179|2178|2173|2171|4472
1606482300000|2020-11-27 13:05:00|2173|2171|2172|2170|2173|2171|2171|2168|2776
1606482600000|2020-11-27 13:10:00|2173|2171|2171|2170|2173|2172|2171|2170|2326
1606482900000|2020-11-27 13:15:00|2170|2169|2171|2170|2171|2170|2170|2169|3376
1606483200000|2020-11-27 13:20:00|2172|2171|2173|2171|2174|2173|2171|2170|4288
1606483500000|2020-11-27 13:25:00|2172|2172|2174|2171|2174|2173|2171|2170|4264
1606483800000|2020-11-27 13:30:00|2173|2172|2170|2168|2174|2172|2170|2168|4352
1606484100000|2020-11-27 13:35:00|2171|2169|2174|2173|2174|2173|2170|2168|4640
1606484400000|2020-11-27 13:40:00|2173|2172|2171|2170|2174|2173|2171|2170|3702
1606484700000|2020-11-27 13:45:00|2172|2171|2171|2169|2174|2172|2171|2169|5413
1606485000000|2020-11-27 13:50:00|2170|2168|2174|2172|2177|2175|2170|2168|6037
1606485300000|2020-11-27 13:55:00|2173|2171|2172|2170|2173|2172|2171|2169|5681
1606485600000|2020-11-27 14:00:00|2171|2171|2169|2167|2172|2171|2168|2167|6973
1606485900000|2020-11-27 14:05:00|2168|2166|2168|2166|2168|2167|2167|2165|4620
1606486200000|2020-11-27 14:10:00|2169|2167|2174|2172|2174|2173|2168|2167|4335
1606486500000|2020-11-27 14:15:00|2173|2171|2176|2174|2176|2174|2171|2170|5743
1606486800000|2020-11-27 14:20:00|2175|2175|2172|2171|2176|2175|2172|2171|12710
1606487100000|2020-11-27 14:25:00|2173|2172|2169|2168|2173|2172|2169|2168|10632
1606487400000|2020-11-27 14:30:00|2168|2167|2169|2167|2172|2171|2164|2163|9352
1606487700000|2020-11-27 14:35:00|2168|2166|2172|2169|2172|2170|2167|2166|15829
1606488000000|2020-11-27 14:40:00|2171|2170|2176|2173|2180|2178|2170|2169|21922
1606488300000|2020-11-27 14:45:00|2177|2174|2178|2176|2180|2178|2176|2174|16840
1606488600000|2020-11-27 14:50:00|2177|2177|2185|2183|2186|2184|2176|2175|5911
1606488900000|2020-11-27 14:55:00|2186|2184|2187|2185|2187|2185|2182|2181|8204
1606489200000|2020-11-27 15:00:00|2186|2186|2188|2187|2190|2188|2186|2186|6293
1606489500000|2020-11-27 15:05:00|2189|2188|2195|2194|2195|2194|2189|2188|5711
1606489800000|2020-11-27 15:10:00|2194|2193|2200|2199|2200|2199|2194|2192|7637
1606490100000|2020-11-27 15:15:00|2201|2200|2206|2203|2209|2207|2200|2199|12591
1606490400000|2020-11-27 15:20:00|2205|2202|2201|2199|2206|2205|2201|2199|8926
1606490700000|2020-11-27 15:25:00|2200|2198|2197|2196|2201|2200|2197|2196|9668
1606491000000|2020-11-27 15:30:00|2198|2197|2196|2195|2200|2199|2195|2194|12450
1606491300000|2020-11-27 15:35:00|2197|2196|2197|2196|2199|2197|2196|2193|8073
1606491600000|2020-11-27 15:40:00|2196|2195|2197|2196|2201|2199|2196|2195|9751
1606491900000|2020-11-27 15:45:00|2198|2195|2205|2204|2205|2204|2197|2195|46657
1606492200000|2020-11-27 15:50:00|2204|2203|2202|2200|2205|2203|2201|2200|9949
1606492500000|2020-11-27 15:55:00|2201|2201|2201|2200|2202|2201|2199|2198|29700
1606492800000|2020-11-27 16:00:00|2200|2199|2210|2209|2211|2209|2200|2199|30426
1606493100000|2020-11-27 16:05:00|2209|2208|2213|2212|2213|2212|2206|2205|23604
1606493400000|2020-11-27 16:10:00|2212|2211|2212|2210|2215|2212|2211|2210|41410
1606493700000|2020-11-27 16:15:00|2211|2209|2212|2211|2213|2211|2210|2208|24890
1606494000000|2020-11-27 16:20:00|2211|2210|2213|2211|2214|2213|2210|2209|29143
1606494300000|2020-11-27 16:25:00|2212|2210|2216|2214|2217|2216|2212|2210|28170
1606723200000|2020-11-30 08:00:00|2202|2200|2237|2232|2238|2232|2199|2192|17015
1606723500000|2020-11-30 08:05:00|2238|2233|2254|2250|2256|2251|2238|2233|11165
1606723800000|2020-11-30 08:10:00|2253|2248|2250|2244|2258|2253|2246|2243|14134
1606724100000|2020-11-30 08:15:00|2251|2245|2260|2256|2270|2266|2251|2245|10967
1606724400000|2020-11-30 08:20:00|2259|2259|2253|2251|2261|2259|2251|2248|12275
1606724700000|2020-11-30 08:25:00|2254|2252|2256|2253|2258|2256|2247|2245|12183
1606725000000|2020-11-30 08:30:00|2257|2254|2254|2252|2262|2259|2254|2252|10452
1606725300000|2020-11-30 08:35:00|2253|2251|2238|2236|2254|2252|2238|2236|8274
1606725600000|2020-11-30 08:40:00|2237|2235|2243|2240|2249|2246|2237|2234|10966
1606725900000|2020-11-30 08:45:00|2242|2239|2236|2232|2242|2240|2231|2229|20176
1606726200000|2020-11-30 08:50:00|2235|2231|2234|2232|2236|2233|2231|2229|7905
1606726500000|2020-11-30 08:55:00|2233|2231|2228|2226|2233|2231|2227|2226|5967
1606726800000|2020-11-30 09:00:00|2229|2227|2228|2226|2231|2229|2227|2225|7494
1606727100000|2020-11-30 09:05:00|2229|2227|2229|2226|2232|2231|2229|2225|8795
1606727400000|2020-11-30 09:10:00|2230|2227|2226|2224|2230|2228|2222|2221|7071
1606727700000|2020-11-30 09:15:00|2225|2223|2226|2224|2229|2226|2224|2222|5704
1606728000000|2020-11-30 09:20:00|2227|2225|2228|2226|2229|2227|2225|2223|4295
1606728300000|2020-11-30 09:25:00|2227|2227|2234|2231|2235|2231|2227|2226|4836
1606728600000|2020-11-30 09:30:00|2235|2232|2243|2240|2244|2241|2234|2232|2574
1606728900000|2020-11-30 09:35:00|2244|2241|2244|2243|2247|2246|2239|2238|13841
1606729200000|2020-11-30 09:40:00|2245|2244|2243|2241|2247|2245|2241|2239|7293
1606729500000|2020-11-30 09:45:00|2242|2242|2250|2248|2250|2248|2242|2241|5696
1606729800000|2020-11-30 09:50:00|2251|2249|2255|2253|2257|2256|2251|2249|8038
1606730100000|2020-11-30 09:55:00|2254|2252|2253|2251|2255|2253|2251|2250|7126
1606730400000|2020-11-30 10:00:00|2252|2250|2253|2251|2254|2252|2249|2247|6677
1606730700000|2020-11-30 10:05:00|2252|2250|2249|2247|2252|2251|2249|2247|2810
1606731000000|2020-11-30 10:10:00|2248|2246|2250|2249|2251|2249|2247|2246|5087
1606731300000|2020-11-30 10:15:00|2251|2250|2251|2250|2252|2250|2250|2248|6762
1606731600000|2020-11-30 10:20:00|2252|2249|2248|2246|2254|2252|2248|2246|4919
1606731900000|2020-11-30 10:25:00|2249|2247|2246|2245|2250|2248|2246|2245|3373
1606732200000|2020-11-30 10:30:00|2245|2244|2244|2242|2246|2245|2240|2238|5239
1606732500000|2020-11-30 10:35:00|2243|2243|2238|2237|2245|2243|2238|2237|3823
1606732800000|2020-11-30 10:40:00|2239|2236|2244|2243|2245|2244|2239|2236|5538
1606733100000|2020-11-30 10:45:00|2245|2242|2249|2247|2249|2248|2245|2242|1951
1606733400000|2020-11-30 10:50:00|2250|2248|2251|2249|2253|2251|2249|2247|4422
1606733700000|2020-11-30 10:55:00|2252|2250|2253|2251|2253|2251|2250|2249|3717
1606734000000|2020-11-30 11:00:00|2252|2250|2246|2245|2252|2250|2246|2244|4659
1606734300000|2020-11-30 11:05:00|2247|2246|2247|2245|2248|2247|2246|2243|2995
1606734600000|2020-11-30 11:10:00|2246|2244|2237|2235|2247|2246|2237|2235|4961
1606734900000|2020-11-30 11:15:00|2236|2236|2235|2233|2237|2236|2234|2231|4737
1606735200000|2020-11-30 11:20:00|2234|2234|2233|2232|2237|2236|2233|2231|5148
1606735500000|2020-11-30 11:25:00|2234|2231|2238|2237|2239|2238|2234|2231|9021
1606735800000|2020-11-30 11:30:00|2239|2238|2231|2230|2243|2241|2231|2230|9198
1606736100000|2020-11-30 11:35:00|2230|2229|2232|2231|2232|2231|2227|2224|4049
1606736400000|2020-11-30 11:40:00|2231|2230|2226|2224|2234|2233|2221|2220|9334
1606736700000|2020-11-30 11:45:00|2227|2225|2232|2230|2233|2230|2226|2224|1519
1606737000000|2020-11-30 11:50:00|2231|2229|2236|2234|2236|2234|2229|2228|3044
1606737300000|2020-11-30 11:55:00|2235|2235|2238|2236|2239|2236|2233|2232|2929
1606737600000|2020-11-30 12:00:00|2237|2237|2238|2236|2239|2237|2235|2233|1956
1606737900000|2020-11-30 12:05:00|2239|2237|2238|2236|2239|2238|2237|2235|1325
1606738200000|2020-11-30 12:10:00|2239|2237|2240|2238|2240|2239|2236|2234|3171
1606738500000|2020-11-30 12:15:00|2241|2239|2244|2243|2246|2245|2241|2239|3956
1606738800000|2020-11-30 12:20:00|2245|2244|2245|2243|2248|2245|2243|2242|1652
1606739100000|2020-11-30 12:25:00|2244|2242|2241|2239|2244|2242|2241|2239|1680
1606739400000|2020-11-30 12:30:00|2240|2238|2243|2241|2244|2241|2240|2238|2063
1606739700000|2020-11-30 12:35:00|2242|2240|2239|2238|2243|2242|2239|2238|5152
1606740000000|2020-11-30 12:40:00|2240|2239|2239|2237|2242|2240|2236|2234|2417
1606740300000|2020-11-30 12:45:00|2240|2238|2243|2242|2243|2242|2238|2237|2682
1606740600000|2020-11-30 12:50:00|2242|2241|2239|2237|2243|2242|2238|2237|4062
1606740900000|2020-11-30 12:55:00|2240|2238|2243|2241|2243|2241|2240|2238|702
1606741200000|2020-11-30 13:00:00|2242|2242|2239|2237|2242|2242|2238|2237|4295
1606741500000|2020-11-30 13:05:00|2238|2236|2233|2232|2239|2236|2232|2230|3983
1606741800000|2020-11-30 13:10:00|2232|2231|2234|2232|2234|2232|2231|2229|2145
1606742100000|2020-11-30 13:15:00|2233|2231|2232|2230|2233|2231|2230|2229|3987
1606742400000|2020-11-30 13:20:00|2231|2231|2237|2236|2237|2236|2231|2231|4443
1606742700000|2020-11-30 13:25:00|2236|2235|2236|2235|2241|2239|2234|2232|7850
1606743000000|2020-11-30 13:30:00|2237|2236|2234|2232|2240|2239|2234|2232|20742
1606743300000|2020-11-30 13:35:00|2233|2231|2231|2230|2233|2232|2231|2229|2112
1606743600000|2020-11-30 13:40:00|2232|2231|2232|2231|2234|2232|2232|2231|3715
1606743900000|2020-11-30 13:45:00|2231|2230|2232|2230|2232|2230|2230|2229|2387
1606744200000|2020-11-30 13:50:00|2231|2231|2227|2226|2231|2231|2227|2226|2881
1606744500000|2020-11-30 13:55:00|2226|2225|2226|2225|2228|2227|2226|2225|2759
1606744800000|2020-11-30 14:00:00|2225|2224|2222|2220|2226|2225|2221|2220|4084
1606745100000|2020-11-30 14:05:00|2221|2219|2218|2217|2221|2219|2216|2215|4562
1606745400000|2020-11-30 14:10:00|2219|2218|2222|2221|2226|2224|2219|2218|6901
1606745700000|2020-11-30 14:15:00|2221|2220|2216|2215|2222|2221|2216|2215|4657
1606746000000|2020-11-30 14:20:00|2215|2213|2202|2201|2215|2214|2201|2200|13902
1606746300000|2020-11-30 14:25:00|2203|2202|2208|2207|2208|2207|2203|2202|6078
1606746600000|2020-11-30 14:30:00|2209|2208|2213|2212|2215|2212|2207|2206|41135
1606746900000|2020-11-30 14:35:00|2214|2211|2218|2217|2220|2217|2210|2209|10426
1606747200000|2020-11-30 14:40:00|2219|2218|2214|2213|2220|2218|2214|2213|8168
1606747500000|2020-11-30 14:45:00|2215|2214|2207|2205|2216|2215|2207|2205|5044
1606747800000|2020-11-30 14:50:00|2208|2206|2214|2213|2217|2214|2208|2206|8563
1606748100000|2020-11-30 14:55:00|2213|2212|2213|2212|2217|2216|2212|2210|10093
1606748400000|2020-11-30 15:00:00|2214|2211|2209|2207|2214|2212|2207|2206|11112
1606748700000|2020-11-30 15:05:00|2208|2206|2214|2213|2215|2214|2207|2206|7661
1606749000000|2020-11-30 15:10:00|2213|2212|2215|2214|2217|2215|2213|2211|5107
1606749300000|2020-11-30 15:15:00|2214|2213|2221|2219|2221|2219|2214|2212|10884
1606749600000|2020-11-30 15:20:00|2222|2220|2221|2219|2222|2221|2219|2217|16969
1606749900000|2020-11-30 15:25:00|2222|2220|2223|2222|2225|2224|2221|2220|5409
1606750200000|2020-11-30 15:30:00|2222|2221|2218|2217|2225|2224|2218|2217|8841
1606750500000|2020-11-30 15:35:00|2217|2216|2207|2205|2217|2216|2205|2204|10292
1606750800000|2020-11-30 15:40:00|2208|2206|2215|2213|2217|2216|2208|2206|11550
1606751100000|2020-11-30 15:45:00|2214|2214|2215|2212|2215|2214|2211|2209|5973
1606751400000|2020-11-30 15:50:00|2214|2213|2214|2213|2216|2215|2213|2212|4982
1606751700000|2020-11-30 15:55:00|2215|2214|2219|2217|2220|2218|2215|2213|7646
1606752000000|2020-11-30 16:00:00|2218|2215|2223|2222|2224|2223|2217|2215|7330
1606752300000|2020-11-30 16:05:00|2222|2221|2217|2216|2223|2222|2216|2215|26448
1606752600000|2020-11-30 16:10:00|2218|2217|2219|2218|2224|2223|2218|2216|14619
1606752900000|2020-11-30 16:15:00|2220|2219|2221|2219|2222|2221|2219|2218|8566
1606753200000|2020-11-30 16:20:00|2222|2220|2219|2218|2223|2222|2218|2217|44090
1606753500000|2020-11-30 16:25:00|2220|2219|2215|2213|2223|2221|2213|2212|80786
1606809600000|2020-12-01 08:00:00|2214|2201|2230|2223|2240|2235|2207|2200|15668
1606809900000|2020-12-01 08:05:00|2223|2222|2209|2205|2228|2223|2206|2201|6273
1606810200000|2020-12-01 08:10:00|2210|2206|2204|2201|2213|2211|2203|2200|6193
1606810500000|2020-12-01 08:15:00|2205|2202|2209|2206|2210|2208|2199|2197|8086
1606810800000|2020-12-01 08:20:00|2208|2205|2208|2206|2215|2214|2207|2205|11121
1606811100000|2020-12-01 08:25:00|2209|2207|2196|2194|2210|2207|2195|2194|6787
1606811400000|2020-12-01 08:30:00|2195|2195|2180|2178|2196|2195|2179|2178|9291
1606811700000|2020-12-01 08:35:00|2182|2179|2182|2180|2183|2182|2177|2175|8447
1606812000000|2020-12-01 08:40:00|2181|2181|2195|2194|2195|2194|2181|2180|8787
1606812300000|2020-12-01 08:45:00|2196|2195|2200|2198|2203|2202|2195|2195|12048
1606812600000|2020-12-01 08:50:00|2201|2199|2199|2197|2205|2202|2199|2197|4401
1606812900000|2020-12-01 08:55:00|2200|2198|2209|2208|2210|2208|2199|2197|6766
1606813200000|2020-12-01 09:00:00|2208|2207|2208|2206|2210|2209|2205|2204|8247
1606813500000|2020-12-01 09:05:00|2209|2207|2211|2209|2217|2215|2209|2206|7691
1606813800000|2020-12-01 09:10:00|2210|2210|2211|2210|2212|2210|2210|2209|2324
1606814100000|2020-12-01 09:15:00|2212|2211|2211|2210|2213|2211|2208|2206|2467
1606814400000|2020-12-01 09:20:00|2210|2209|2212|2210|2215|2213|2208|2206|5440
1606814700000|2020-12-01 09:25:00|2211|2209|2208|2205|2211|2210|2208|2205|1610
1606815000000|2020-12-01 09:30:00|2207|2204|2208|2204|2209|2206|2206|2204|2079
1606815300000|2020-12-01 09:35:00|2207|2203|2204|2203|2207|2204|2204|2203|3299
1606815600000|2020-12-01 09:40:00|2203|2202|2201|2200|2204|2202|2200|2198|2559
1606815900000|2020-12-01 09:45:00|2202|2201|2204|2202|2206|2204|2202|2200|2504
1606816200000|2020-12-01 09:50:00|2205|2203|2205|2204|2205|2204|2204|2202|2012
1606816500000|2020-12-01 09:55:00|2204|2203|2203|2201|2207|2205|2199|2198|7603
1606816800000|2020-12-01 10:00:00|2202|2202|2204|2202|2207|2205|2202|2201|3238
1606817100000|2020-12-01 10:05:00|2202|2201|2194|2192|2202|2201|2193|2192|4863
1606817400000|2020-12-01 10:10:00|2195|2193|2202|2200|2203|2201|2195|2193|4356
1606817700000|2020-12-01 10:15:00|2201|2199|2196|2194|2201|2199|2193|2191|6319
1606818000000|2020-12-01 10:20:00|2195|2193|2204|2202|2205|2203|2194|2192|7217
1606818300000|2020-12-01 10:25:00|2203|2203|2207|2205|2207|2206|2202|2200|3724
1606818600000|2020-12-01 10:30:00|2206|2204|2205|2202|2206|2204|2202|2200|2377
1606818900000|2020-12-01 10:35:00|2204|2203|2203|2202|2206|2204|2201|2198|3861
1606819200000|2020-12-01 10:40:00|2204|2201|2200|2198|2204|2202|2199|2198|4936
1606819500000|2020-12-01 10:45:00|2201|2199|2201|2198|2201|2199|2199|2198|1709
1606819800000|2020-12-01 10:50:00|2200|2197|2195|2194|2200|2197|2194|2192|3894
1606820100000|2020-12-01 10:55:00|2196|2195|2198|2196|2198|2196|2194|2192|3927
1606820400000|2020-12-01 11:00:00|2199|2197|2199|2197|2201|2199|2198|2197|2190
1606820700000|2020-12-01 11:05:00|2198|2198|2196|2194|2198|2198|2196|2194|2256
1606821000000|2020-12-01 11:10:00|2195|2193|2189|2186|2196|2193|2187|2184|15484
1606821300000|2020-12-01 11:15:00|2188|2187|2189|2187|2192|2189|2188|2187|3859
1606821600000|2020-12-01 11:20:00|2190|2188|2185|2182|2190|2188|2184|2181|1924
1606821900000|2020-12-01 11:25:00|2184|2183|2186|2184|2188|2186|2183|2181|5170
1606822200000|2020-12-01 11:30:00|2187|2185|2186|2184|2188|2187|2186|2184|3338
1606822500000|2020-12-01 11:35:00|2185|2183|2182|2180|2186|2185|2182|2180|6446
1606822800000|2020-12-01 11:40:00|2183|2181|2181|2180|2185|2182|2181|2180|2952
1606823100000|2020-12-01 11:45:00|2180|2179|2185|2183|2185|2184|2179|2178|3900
1606823400000|2020-12-01 11:50:00|2184|2184|2184|2181|2185|2184|2183|2181|3394
1606823700000|2020-12-01 11:55:00|2183|2182|2184|2182|2185|2183|2182|2181|3425
1606824000000|2020-12-01 12:00:00|2185|2183|2190|2188|2191|2190|2185|2183|6236
1606824300000|2020-12-01 12:05:00|2189|2187|2185|2183|2189|2188|2185|2183|2803
1606824600000|2020-12-01 12:10:00|2184|2184|2185|2182|2185|2184|2183|2181|2009
1606824900000|2020-12-01 12:15:00|2184|2183|2183|2182|2184|2183|2182|2180|3636
1606825200000|2020-12-01 12:20:00|2182|2181|2178|2176|2182|2181|2177|2175|1776
1606825500000|2020-12-01 12:25:00|2177|2175|2175|2172|2177|2175|2173|2172|4234
1606825800000|2020-12-01 12:30:00|2174|2173|2176|2174|2177|2176|2174|2173|4228
1606826100000|2020-12-01 12:35:00|2175|2175|2181|2179|2182|2181|2175|2174|6670
1606826400000|2020-12-01 12:40:00|2180|2178|2177|2176|2180|2179|2177|2175|3668
1606826700000|2020-12-01 12:45:00|2178|2177|2179|2177|2179|2178|2178|2176|3504
1606827000000|2020-12-01 12:50:00|2180|2178|2182|2181|2182|2181|2178|2176|8699
1606827300000|2020-12-01 12:55:00|2181|2180|2183|2182|2184|2183|2181|2179|4618
1606827600000|2020-12-01 13:00:00|2184|2183|2183|2181|2185|2184|2182|2181|6589
1606827900000|2020-12-01 13:05:00|2182|2180|2182|2180|2183|2181|2182|2180|675
1606828200000|2020-12-01 13:10:00|2181|2179|2177|2175|2181|2179|2176|2174|4150
1606828500000|2020-12-01 13:15:00|2176|2174|2179|2178|2180|2178|2175|2173|4595
1606828800000|2020-12-01 13:20:00|2180|2179|2184|2182|2184|2182|2180|2178|6146
1606829100000|2020-12-01 13:25:00|2183|2183|2186|2184|2186|2184|2181|2179|3376
1606829400000|2020-12-01 13:30:00|2185|2183|2188|2186|2191|2190|2185|2183|6737
1606829700000|2020-12-01 13:35:00|2187|2185|2188|2186|2190|2189|2186|2185|5138
1606830000000|2020-12-01 13:40:00|2187|2185|2192|2190|2192|2191|2187|2185|9382
1606830300000|2020-12-01 13:45:00|2191|2189|2195|2192|2195|2194|2190|2188|7098
1606830600000|2020-12-01 13:50:00|2194|2191|2190|2188|2194|2192|2189|2188|5696
1606830900000|2020-12-01 13:55:00|2189|2187|2191|2189|2191|2189|2189|2186|3079
1606831200000|2020-12-01 14:00:00|2192|2190|2196|2194|2196|2195|2192|2190|41083
1606831500000|2020-12-01 14:05:00|2197|2195|2193|2192|2198|2197|2193|2192|7609
1606831800000|2020-12-01 14:10:00|2194|2191|2194|2192|2195|2193|2191|2189|13048
1606832100000|2020-12-01 14:15:00|2195|2194|2190|2188|2195|2194|2188|2186|9216
1606832400000|2020-12-01 14:20:00|2191|2189|2189|2187|2192|2190|2189|2187|3631
1606832700000|2020-12-01 14:25:00|2188|2188|2191|2190|2193|2192|2188|2187|7328
1606833000000|2020-12-01 14:30:00|2192|2191|2199|2198|2200|2199|2191|2190|11316
1606833300000|2020-12-01 14:35:00|2200|2199|2197|2195|2201|2199|2195|2192|10908
1606833600000|2020-12-01 14:40:00|2198|2196|2199|2197|2199|2198|2198|2196|2620
1606833900000|2020-12-01 14:45:00|2200|2198|2206|2204|2206|2204|2200|2197|5267
1606834200000|2020-12-01 14:50:00|2207|2205|2205|2202|2209|2208|2205|2202|4899
1606834500000|2020-12-01 14:55:00|2204|2203|2202|2200|2205|2203|2199|2197|8341
1606834800000|2020-12-01 15:00:00|2201|2201|2203|2201|2205|2203|2201|2198|4357
1606835100000|2020-12-01 15:05:00|2204|2202|2201|2198|2204|2203|2199|2197|8421
1606835400000|2020-12-01 15:10:00|2200|2197|2195|2194|2200|2197|2195|2194|4705
1606835700000|2020-12-01 15:15:00|2196|2195|2196|2194|2197|2195|2194|2193|7888
1606836000000|2020-12-01 15:20:00|2195|2193|2190|2188|2195|2194|2189|2188|6576
1606836300000|2020-12-01 15:25:00|2189|2187|2194|2192|2194|2193|2187|2185|6100
1606836600000|2020-12-01 15:30:00|2193|2191|2196|2195|2197|2196|2192|2191|4547
1606836900000|2020-12-01 15:35:00|2195|2194|2194|2192|2198|2197|2194|2192|10459
1606837200000|2020-12-01 15:40:00|2195|2193|2196|2194|2196|2194|2194|2192|7771
1606837500000|2020-12-01 15:45:00|2197|2195|2197|2196|2197|2196|2196|2194|6669
1606837800000|2020-12-01 15:50:00|2198|2195|2197|2195|2198|2196|2194|2192|15512
1606838100000|2020-12-01 15:55:00|2196|2196|2202|2200|2202|2200|2196|2195|9008
1606838400000|2020-12-01 16:00:00|2203|2201|2206|2204|2206|2205|2199|2198|15118
1606838700000|2020-12-01 16:05:00|2207|2205|2211|2209|2212|2210|2207|2205|36263
1606839000000|2020-12-01 16:10:00|2210|2208|2209|2207|2212|2210|2208|2206|8495
1606839300000|2020-12-01 16:15:00|2208|2206|2207|2206|2210|2209|2205|2203|15533
1606839600000|2020-12-01 16:20:00|2208|2207|2209|2207|2210|2209|2207|2206|13717
1606839900000|2020-12-01 16:25:00|2208|2208|2215|2212|2215|2212|2206|2204|19694
1606896000000|2020-12-02 08:00:00|2199|2190|2219|2210|2233|2227|2192|2189|13224
1606896300000|2020-12-02 08:05:00|2218|2211|2226|2221|2226|2222|2203|2200|10951
1606896600000|2020-12-02 08:10:00|2225|2219|2206|2202|2225|2219|2204|2201|4344
1606896900000|2020-12-02 08:15:00|2205|2201|2197|2194|2205|2201|2191|2187|8687
1606897200000|2020-12-02 08:20:00|2198|2195|2203|2198|2208|2206|2198|2195|7056
1606897500000|2020-12-02 08:25:00|2202|2197|2194|2190|2203|2197|2190|2185|4878
1606897800000|2020-12-02 08:30:00|2195|2191|2196|2193|2202|2199|2193|2191|5236
1606898100000|2020-12-02 08:35:00|2197|2194|2193|2190|2198|2195|2192|2190|3106
1606898400000|2020-12-02 08:40:00|2192|2189|2193|2191|2197|2195|2192|2189|4950
1606898700000|2020-12-02 08:45:00|2194|2192|2199|2197|2200|2199|2193|2191|2991
1606899000000|2020-12-02 08:50:00|2197|2196|2203|2201|2204|2202|2197|2195|6042
1606899300000|2020-12-02 08:55:00|2202|2200|2202|2200|2202|2201|2199|2197|3775
1606899600000|2020-12-02 09:00:00|2203|2201|2213|2211|2219|2217|2203|2201|8134
1606899900000|2020-12-02 09:05:00|2214|2212|2220|2217|2223|2221|2214|2211|8456
1606900200000|2020-12-02 09:10:00|2221|2218|2217|2215|2223|2220|2216|2215|8412
1606900500000|2020-12-02 09:15:00|2216|2214|2210|2208|2216|2215|2209|2208|6079
1606900800000|2020-12-02 09:20:00|2209|2207|2212|2210|2212|2210|2209|2207|1544
1606901100000|2020-12-02 09:25:00|2211|2209|2213|2211|2213|2212|2210|2209|2664
1606901400000|2020-12-02 09:30:00|2215|2212|2211|2209|2215|2213|2211|2208|2843
1606901700000|2020-12-02 09:35:00|2210|2208|2207|2205|2211|2208|2205|2202|6645
1606902000000|2020-12-02 09:40:00|2206|2204|2203|2202|2207|2205|2202|2201|4301
1606902300000|2020-12-02 09:45:00|2204|2203|2197|2196|2204|2203|2197|2196|5947
1606902600000|2020-12-02 09:50:00|2196|2195|2192|2190|2196|2195|2192|2190|23746
1606902900000|2020-12-02 09:55:00|2193|2191|2193|2191|2194|2193|2189|2187|4189
1606903200000|2020-12-02 10:00:00|2194|2192|2191|2189|2195|2192|2191|2189|2683
1606903500000|2020-12-02 10:05:00|2190|2188|2192|2190|2192|2190|2188|2185|2771
1606903800000|2020-12-02 10:10:00|2193|2191|2195|2193|2196|2194|2192|2190|5834
1606904100000|2020-12-02 10:15:00|2194|2192|2192|2191|2194|2192|2192|2190|3291
1606904400000|2020-12-02 10:20:00|2191|2190|2189|2187|2192|2191|2185|2183|3867
1606904700000|2020-12-02 10:25:00|2188|2186|2187|2186|2188|2186|2186|2184|2110
1606905000000|2020-12-02 10:30:00|2186|2185|2185|2183|2186|2185|2184|2182|1527
1606905300000|2020-12-02 10:35:00|2186|2184|2183|2181|2186|2185|2183|2180|3242
1606905600000|2020-12-02 10:40:00|2182|2180|2176|2175|2182|2180|2176|2175|3753
1606905900000|2020-12-02 10:45:00|2177|2174|2175|2173|2177|2176|2174|2172|5617
1606906200000|2020-12-02 10:50:00|2176|2174|2177|2176|2178|2176|2175|2173|5315
1606906500000|2020-12-02 10:55:00|2178|2177|2178|2177|2180|2179|2177|2176|6415
1606906800000|2020-12-02 11:00:00|2179|2178|2180|2177|2181|2179|2179|2177|1134
1606907100000|2020-12-02 11:05:00|2179|2176|2175|2174|2179|2176|2175|2174|2760
1606907400000|2020-12-02 11:10:00|2176|2175|2173|2172|2176|2175|2173|2172|1989
1606907700000|2020-12-02 11:15:00|2172|2171|2171|2169|2172|2171|2171|2169|4191
1606908000000|2020-12-02 11:20:00|2172|2170|2173|2171|2173|2171|2172|2170|1630
1606908300000|2020-12-02 11:25:00|2172|2170|2172|2169|2172|2170|2172|2169|1248
1606908600000|2020-12-02 11:30:00|2173|2170|2173|2171|2173|2171|2173|2170|1557
1606908900000|2020-12-02 11:35:00|2172|2172|2171|2170|2174|2173|2171|2170|3762
1606909200000|2020-12-02 11:40:00|2172|2169|2171|2169|2172|2170|2171|2169|1385
1606909500000|2020-12-02 11:45:00|2170|2168|2194|2192|2194|2192|2168|2166|11579
1606909800000|2020-12-02 11:50:00|2193|2191|2180|2178|2193|2191|2180|2178|7305
1606910100000|2020-12-02 11:55:00|2179|2177|2181|2180|2181|2180|2177|2175|4825
1606910400000|2020-12-02 12:00:00|2180|2179|2180|2178|2182|2181|2179|2177|1826
1606910700000|2020-12-02 12:05:00|2179|2177|2172|2170|2179|2178|2172|2170|6286
1606911000000|2020-12-02 12:10:00|2171|2169|2173|2171|2176|2174|2170|2169|11116
1606911300000|2020-12-02 12:15:00|2174|2172|2173|2171|2177|2175|2172|2171|3392
1606911600000|2020-12-02 12:20:00|2172|2170|2171|2169|2172|2171|2169|2167|3831
1606911900000|2020-12-02 12:25:00|2170|2168|2172|2170|2172|2171|2167|2166|23325
1606912200000|2020-12-02 12:30:00|2171|2169|2168|2166|2171|2169|2166|2165|4278
1606912500000|2020-12-02 12:35:00|2169|2167|2170|2169|2173|2171|2168|2166|7165
1606912800000|2020-12-02 12:40:00|2171|2168|2171|2169|2172|2170|2171|2167|2930
1606913100000|2020-12-02 12:45:00|2172|2170|2172|2171|2174|2172|2170|2169|9266
1606913400000|2020-12-02 12:50:00|2171|2170|2171|2169|2175|2173|2170|2169|6093
1606913700000|2020-12-02 12:55:00|2170|2170|2178|2176|2178|2177|2170|2169|8441
1606914000000|2020-12-02 13:00:00|2179|2177|2176|2175|2179|2178|2175|2173|6544
1606914300000|2020-12-02 13:05:00|2177|2176|2174|2173|2177|2176|2174|2173|2548
1606914600000|2020-12-02 13:10:00|2173|2172|2184|2182|2184|2182|2173|2172|8977
1606914900000|2020-12-02 13:15:00|2183|2183|2180|2179|2183|2183|2180|2179|5656
1606915200000|2020-12-02 13:20:00|2181|2180|2179|2177|2181|2180|2178|2177|4551
1606915500000|2020-12-02 13:25:00|2178|2176|2178|2177|2179|2177|2176|2175|5339
1606915800000|2020-12-02 13:30:00|2179|2178|2178|2177|2181|2180|2178|2177|1960
1606916100000|2020-12-02 13:35:00|2177|2176|2176|2175|2177|2176|2176|2175|497
1606916400000|2020-12-02 13:40:00|2177|2176|2177|2176|2178|2177|2176|2175|1711
1606916700000|2020-12-02 13:45:00|2178|2177|2182|2181|2183|2181|2177|2176|14911
1606917000000|2020-12-02 13:50:00|2183|2182|2183|2181|2185|2184|2180|2179|6574
1606917300000|2020-12-02 13:55:00|2182|2180|2182|2180|2183|2181|2182|2179|959
1606917600000|2020-12-02 14:00:00|2181|2179|2185|2184|2186|2184|2180|2179|4256
1606917900000|2020-12-02 14:05:00|2186|2185|2189|2187|2194|2191|2186|2184|9426
1606918200000|2020-12-02 14:10:00|2188|2186|2187|2186|2189|2187|2186|2184|3779
1606918500000|2020-12-02 14:15:00|2188|2187|2194|2193|2195|2193|2188|2187|10471
1606918800000|2020-12-02 14:20:00|2195|2194|2194|2191|2203|2201|2194|2191|6416
1606919100000|2020-12-02 14:25:00|2195|2192|2201|2199|2202|2199|2193|2191|5267
1606919400000|2020-12-02 14:30:00|2202|2200|2194|2193|2205|2202|2194|2192|7388
1606919700000|2020-12-02 14:35:00|2195|2192|2193|2192|2198|2197|2193|2192|10067
1606920000000|2020-12-02 14:40:00|2192|2191|2187|2185|2195|2194|2184|2183|29251
1606920300000|2020-12-02 14:45:00|2186|2186|2179|2178|2187|2186|2179|2178|6973
1606920600000|2020-12-02 14:50:00|2178|2177|2182|2181|2182|2181|2178|2176|62354
1606920900000|2020-12-02 14:55:00|2181|2180|2184|2182|2184|2183|2180|2178|34803
1606921200000|2020-12-02 15:00:00|2185|2183|2183|2182|2186|2184|2182|2181|10197
1606921500000|2020-12-02 15:05:00|2182|2181|2185|2184|2186|2184|2182|2181|14273
1606921800000|2020-12-02 15:10:00|2186|2185|2190|2188|2191|2189|2185|2184|8642
1606922100000|2020-12-02 15:15:00|2189|2189|2193|2191|2193|2192|2189|2188|6529
1606922400000|2020-12-02 15:20:00|2194|2192|2192|2191|2194|2192|2190|2188|11720
1606922700000|2020-12-02 15:25:00|2193|2192|2198|2196|2198|2197|2193|2192|3265
1606923000000|2020-12-02 15:30:00|2199|2197|2198|2196|2199|2198|2194|2192|15008
1606923300000|2020-12-02 15:35:00|2199|2197|2195|2193|2199|2198|2195|2193|9036
1606923600000|2020-12-02 15:40:00|2196|2194|2191|2190|2196|2195|2191|2189|4210
1606923900000|2020-12-02 15:45:00|2190|2189|2190|2189|2195|2194|2190|2188|8171
1606924200000|2020-12-02 15:50:00|2189|2188|2182|2180|2190|2189|2181|2180|5615
1606924500000|2020-12-02 15:55:00|2181|2181|2182|2180|2182|2181|2180|2179|8100
1606924800000|2020-12-02 16:00:00|2181|2181|2181|2179|2182|2181|2178|2177|34563
1606925100000|2020-12-02 16:05:00|2182|2180|2181|2180|2182|2180|2181|2180|2482
1606925400000|2020-12-02 16:10:00|2180|2179|2180|2179|2181|2180|2179|2178|7294
1606925700000|2020-12-02 16:15:00|2179|2178|2182|2180|2182|2181|2178|2177|11445
1606926000000|2020-12-02 16:20:00|2181|2179|2179|2178|2182|2181|2179|2178|16558
1606926300000|2020-12-02 16:25:00|2178|2177|2181|2178|2182|2181|2177|2175|22454
1606982400000|2020-12-03 08:00:00|2199|2180|2189|2182|2207|2199|2189|2180|6361
1606982700000|2020-12-03 08:05:00|2188|2181|2227|2219|2234|2227|2188|2181|10780
1606983000000|2020-12-03 08:10:00|2221|2220|2212|2207|2226|2221|2212|2206|15503
1606983300000|2020-12-03 08:15:00|2211|2208|2216|2214|2217|2216|2210|2208|6215
1606983600000|2020-12-03 08:20:00|2217|2215|2218|2213|2224|2221|2217|2213|6081
1606983900000|2020-12-03 08:25:00|2217|2214|2209|2205|2221|2220|2209|2205|9987
1606984200000|2020-12-03 08:30:00|2210|2204|2213|2209|2214|2211|2209|2204|4622
1606984500000|2020-12-03 08:35:00|2214|2210|2222|2220|2223|2221|2213|2210|4250
1606984800000|2020-12-03 08:40:00|2223|2221|2223|2221|2224|2222|2217|2215|3951
1606985100000|2020-12-03 08:45:00|2224|2222|2231|2229|2232|2231|2224|2222|6148
1606985400000|2020-12-03 08:50:00|2232|2230|2228|2225|2232|2231|2226|2223|8717
1606985700000|2020-12-03 08:55:00|2229|2226|2225|2223|2230|2228|2225|2222|2084
1606986000000|2020-12-03 09:00:00|2226|2224|2227|2224|2232|2231|2226|2224|4987
1606986300000|2020-12-03 09:05:00|2228|2225|2231|2228|2231|2228|2220|2218|4051
1606986600000|2020-12-03 09:10:00|2230|2227|2224|2222|2230|2227|2224|2222|5766
1606986900000|2020-12-03 09:15:00|2223|2221|2213|2211|2223|2221|2213|2210|2855
1606987200000|2020-12-03 09:20:00|2212|2210|2214|2212|2216|2214|2210|2208|8026
1606987500000|2020-12-03 09:25:00|2215|2213|2220|2218|2220|2218|2215|2213|2098
1606987800000|2020-12-03 09:30:00|2219|2217|2224|2222|2224|2223|2218|2217|6381
1606988100000|2020-12-03 09:35:00|2223|2221|2217|2214|2223|2222|2217|2214|3581
1606988400000|2020-12-03 09:40:00|2216|2213|2218|2216|2218|2216|2213|2212|3008
1606988700000|2020-12-03 09:45:00|2217|2215|2211|2209|2217|2215|2211|2209|3099
1606989000000|2020-12-03 09:50:00|2212|2210|2214|2212|2216|2214|2212|2210|2010
1606989300000|2020-12-03 09:55:00|2213|2211|2215|2213|2217|2215|2213|2211|5780
1606989600000|2020-12-03 10:00:00|2214|2212|2209|2208|2214|2212|2209|2207|1767
1606989900000|2020-12-03 10:05:00|2210|2209|2203|2201|2210|2209|2203|2201|2778
1606990200000|2020-12-03 10:10:00|2202|2202|2205|2203|2206|2204|2202|2201|3314
1606990500000|2020-12-03 10:15:00|2204|2204|2203|2201|2205|2204|2202|2201|3222
1606990800000|2020-12-03 10:20:00|2202|2200|2205|2202|2205|2203|2200|2198|3745
1606991100000|2020-12-03 10:25:00|2206|2203|2210|2208|2210|2208|2206|2203|1604
1606991400000|2020-12-03 10:30:00|2209|2207|2207|2205|2210|2208|2207|2205|1633
1606991700000|2020-12-03 10:35:00|2208|2206|2206|2204|2209|2207|2205|2202|2121
1606992000000|2020-12-03 10:40:00|2205|2203|2203|2201|2206|2205|2203|2201|1319
1606992300000|2020-12-03 10:45:00|2204|2202|2208|2206|2208|2206|2204|2202|2061
1606992600000|2020-12-03 10:50:00|2207|2207|2218|2216|2219|2216|2207|2206|3653
1606992900000|2020-12-03 10:55:00|2219|2217|2222|2221|2222|2221|2216|2214|7602
1606993200000|2020-12-03 11:00:00|2223|2220|2216|2214|2223|2221|2216|2214|4879
1606993500000|2020-12-03 11:05:00|2215|2213|2212|2210|2215|2213|2212|2209|2282
1606993800000|2020-12-03 11:10:00|2211|2209|2218|2215|2218|2217|2210|2208|6524
1606994100000|2020-12-03 11:15:00|2217|2214|2221|2219|2222|2220|2215|2214|6092
1606994400000|2020-12-03 11:20:00|2220|2218|2224|2222|2225|2222|2218|2217|3483
1606994700000|2020-12-03 11:25:00|2225|2223|2226|2224|2229|2227|2225|2223|5950
1606995000000|2020-12-03 11:30:00|2227|2225|2223|2221|2227|2226|2223|2220|4431
1606995300000|2020-12-03 11:35:00|2222|2222|2222|2221|2223|2222|2222|2220|2204
1606995600000|2020-12-03 11:40:00|2221|2220|2221|2220|2222|2221|2221|2220|1433
1606995900000|2020-12-03 11:45:00|2220|2219|2223|2220|2224|2223|2220|2218|4585
1606996200000|2020-12-03 11:50:00|2222|2221|2223|2221|2224|2223|2221|2221|7419
1606996500000|2020-12-03 11:55:00|2224|2222|2228|2226|2228|2227|2224|2222|12633
1606996800000|2020-12-03 12:00:00|2229|2227|2234|2231|2235|2233|2228|2226|6991
1606997100000|2020-12-03 12:05:00|2233|2232|2225|2223|2233|2232|2224|2223|6689
1606997400000|2020-12-03 12:10:00|2224|2224|2227|2226|2227|2226|2224|2223|1869
1606997700000|2020-12-03 12:15:00|2228|2227|2230|2228|2230|2228|2227|2224|10762
1606998000000|2020-12-03 12:20:00|2231|2229|2226|2224|2231|2230|2225|2223|3381
1606998300000|2020-12-03 12:25:00|2227|2225|2229|2228|2229|2228|2223|2222|5233
1606998600000|2020-12-03 12:30:00|2230|2227|2233|2231|2235|2234|2229|2227|7935
1606998900000|2020-12-03 12:35:00|2234|2232|2233|2231|2234|2232|2232|2230|2736
1606999200000|2020-12-03 12:40:00|2234|2232|2240|2238|2240|2239|2233|2232|4960
1606999500000|2020-12-03 12:45:00|2239|2239|2242|2240|2242|2240|2238|2236|5112
1606999800000|2020-12-03 12:50:00|2241|2241|2238|2237|2242|2241|2238|2236|4715
1607000100000|2020-12-03 12:55:00|2239|2238|2245|2244|2247|2245|2239|2238|8895
1607000400000|2020-12-03 13:00:00|2246|2243|2247|2245|2247|2246|2241|2239|13225
1607000700000|2020-12-03 13:05:00|2246|2244|2237|2235|2246|2245|2236|2235|18385
1607001000000|2020-12-03 13:10:00|2238|2236|2244|2243|2244|2243|2237|2234|7043
1607001300000|2020-12-03 13:15:00|2245|2244|2246|2245|2248|2247|2245|2244|6449
1607001600000|2020-12-03 13:20:00|2245|2244|2236|2234|2245|2244|2236|2234|3036
1607001900000|2020-12-03 13:25:00|2237|2235|2240|2238|2240|2238|2236|2234|3663
1607002200000|2020-12-03 13:30:00|2241|2239|2233|2231|2243|2242|2233|2231|60679
1607002500000|2020-12-03 13:35:00|2232|2230|2230|2229|2232|2231|2228|2226|3517
1607002800000|2020-12-03 13:40:00|2229|2228|2232|2230|2233|2231|2229|2228|5904
1607003100000|2020-12-03 13:45:00|2230|2229|2226|2224|2232|2230|2226|2224|5627
1607003400000|2020-12-03 13:50:00|2225|2223|2229|2227|2230|2228|2225|2223|3052
1607003700000|2020-12-03 13:55:00|2230|2228|2236|2234|2237|2235|2230|2227|6569
1607004000000|2020-12-03 14:00:00|2235|2233|2232|2231|2238|2236|2232|2230|7444
1607004300000|2020-12-03 14:05:00|2231|2230|2237|2235|2237|2236|2230|2228|8577
1607004600000|2020-12-03 14:10:00|2236|2236|2229|2227|2236|2236|2229|2227|3513
1607004900000|2020-12-03 14:15:00|2230|2228|2234|2232|2234|2232|2229|2227|5434
1607005200000|2020-12-03 14:20:00|2233|2231|2228|2226|2233|2231|2227|2226|4883
1607005500000|2020-12-03 14:25:00|2227|2225|2230|2228|2234|2232|2226|2225|10864
1607005800000|2020-12-03 14:30:00|2231|2227|2234|2232|2234|2232|2226|2224|7123
1607006100000|2020-12-03 14:35:00|2235|2233|2226|2225|2235|2233|2226|2225|29255
1607006400000|2020-12-03 14:40:00|2225|2224|2221|2219|2227|2226|2220|2218|5694
1607006700000|2020-12-03 14:45:00|2222|2220|2219|2216|2222|2221|2214|2213|4771
1607007000000|2020-12-03 14:50:00|2220|2217|2219|2217|2222|2219|2218|2215|6204
1607007300000|2020-12-03 14:55:00|2220|2218|2227|2226|2227|2226|2217|2215|10155
1607007600000|2020-12-03 15:00:00|2228|2227|2228|2226|2233|2232|2227|2225|39342
1607007900000|2020-12-03 15:05:00|2229|2227|2228|2225|2233|2232|2226|2224|64184
1607008200000|2020-12-03 15:10:00|2227|2226|2226|2224|2231|2229|2226|2224|4464
1607008500000|2020-12-03 15:15:00|2225|2223|2228|2226|2230|2229|2225|2223|11572
1607008800000|2020-12-03 15:20:00|2227|2225|2231|2230|2231|2230|2226|2224|5610
1607009100000|2020-12-03 15:25:00|2232|2231|2229|2227|2233|2231|2227|2226|15346
1607009400000|2020-12-03 15:30:00|2228|2226|2231|2230|2232|2231|2226|2224|13570
1607009700000|2020-12-03 15:35:00|2230|2229|2232|2231|2232|2231|2228|2226|6127
1607010000000|2020-12-03 15:40:00|2233|2232|2225|2223|2233|2232|2225|2223|6823
1607010300000|2020-12-03 15:45:00|2224|2222|2224|2223|2227|2226|2224|2222|11048
1607010600000|2020-12-03 15:50:00|2225|2222|2223|2222|2225|2224|2222|2221|7602
1607010900000|2020-12-03 15:55:00|2222|2221|2218|2216|2223|2222|2218|2216|3014
1607011200000|2020-12-03 16:00:00|2219|2217|2228|2226|2229|2227|2215|2214|18759
1607011500000|2020-12-03 16:05:00|2227|2227|2224|2222|2228|2227|2222|2221|15946
1607011800000|2020-12-03 16:10:00|2225|2223|2226|2225|2229|2227|2224|2223|10221
1607012100000|2020-12-03 16:15:00|2227|2226|2228|2227|2228|2227|2225|2224|12268
1607012400000|2020-12-03 16:20:00|2229|2228|2235|2234|2239|2238|2229|2228|24857
1607012700000|2020-12-03 16:25:00|2234|2233|2240|2238|2242|2241|2234|2233|16109
1607068800000|2020-12-04 08:00:00|2245|2231|2276|2270|2279|2274|2242|2231|16021
1607069100000|2020-12-04 08:05:00|2275|2269|2271|2267|2275|2274|2255|2248|11837
1607069400000|2020-12-04 08:10:00|2272|2268|2269|2265|2275|2271|2259|2253|12149
1607069700000|2020-12-04 08:15:00|2268|2264|2277|2274|2280|2278|2267|2264|8639
1607070000000|2020-12-04 08:20:00|2276|2275|2274|2271|2280|2278|2270|2268|12569
1607070300000|2020-12-04 08:25:00|2273|2270|2271|2269|2277|2273|2269|2267|3985
1607070600000|2020-12-04 08:30:00|2272|2270|2265|2263|2273|2271|2262|2259|7239
1607070900000|2020-12-04 08:35:00|2264|2264|2267|2265|2267|2266|2264|2262|3895
1607071200000|2020-12-04 08:40:00|2266|2264|2261|2260|2266|2264|2261|2259|5147
1607071500000|2020-12-04 08:45:00|2260|2259|2258|2255|2260|2259|2255|2251|3692
1607071800000|2020-12-04 08:50:00|2257|2254|2256|2253|2261|2259|2256|2253|8264
1607072100000|2020-12-04 08:55:00|2257|2254|2257|2254|2258|2256|2254|2252|2788
1607072400000|2020-12-04 09:00:00|2258|2255|2259|2258|2261|2259|2258|2255|3775
1607072700000|2020-12-04 09:05:00|2258|2257|2258|2257|2259|2257|2256|2254|4606
1607073000000|2020-12-04 09:10:00|2257|2256|2259|2258|2260|2259|2257|2255|5753
1607073300000|2020-12-04 09:15:00|2258|2257|2256|2254|2258|2257|2256|2254|2064
1607073600000|2020-12-04 09:20:00|2255|2255|2254|2252|2256|2255|2254|2252|3696
1607073900000|2020-12-04 09:25:00|2253|2253|2251|2249|2254|2253|2251|2248|1978
1607074200000|2020-12-04 09:30:00|2252|2250|2252|2250|2253|2251|2251|2249|6708
1607074500000|2020-12-04 09:35:00|2251|2249|2254|2252|2254|2252|2249|2247|3241
1607074800000|2020-12-04 09:40:00|2255|2253|2253|2251|2255|2254|2251|2249|4543
1607075100000|2020-12-04 09:45:00|2252|2250|2248|2247|2253|2251|2247|2245|4290
1607075400000|2020-12-04 09:50:00|2247|2246|2240|2238|2248|2246|2240|2237|1736
1607075700000|2020-12-04 09:55:00|2241|2239|2238|2237|2242|2240|2238|2236|2515
1607076000000|2020-12-04 10:00:00|2239|2238|2241|2239|2245|2244|2239|2237|4309
1607076300000|2020-12-04 10:05:00|2242|2240|2243|2240|2243|2242|2241|2239|1255
1607076600000|2020-12-04 10:10:00|2242|2239|2241|2239|2243|2240|2239|2238|2817
1607076900000|2020-12-04 10:15:00|2240|2238|2233|2231|2241|2239|2232|2230|5005
1607077200000|2020-12-04 10:20:00|2232|2230|2233|2232|2233|2232|2231|2229|2413
1607077500000|2020-12-04 10:25:00|2232|2231|2230|2228|2234|2233|2229|2228|3099
1607077800000|2020-12-04 10:30:00|2231|2229|2229|2227|2233|2232|2229|2226|3830
1607078100000|2020-12-04 10:35:00|2230|2228|2228|2226|2230|2229|2225|2223|3363
1607078400000|2020-12-04 10:40:00|2227|2224|2225|2224|2228|2226|2225|2224|2041
1607078700000|2020-12-04 10:45:00|2224|2223|2227|2226|2228|2226|2224|2223|1942
1607079000000|2020-12-04 10:50:00|2228|2225|2228|2227|2229|2228|2226|2225|3772
1607079300000|2020-12-04 10:55:00|2229|2228|2228|2226|2229|2228|2228|2226|2488
1607079600000|2020-12-04 11:00:00|2227|2227|2228|2225|2229|2227|2225|2224|3814
1607079900000|2020-12-04 11:05:00|2229|2226|2229|2227|2229|2227|2227|2225|586
1607080200000|2020-12-04 11:10:00|2228|2226|2227|2226|2229|2227|2226|2225|2076
1607080500000|2020-12-04 11:15:00|2228|2227|2234|2232|2235|2234|2228|2227|5154
1607080800000|2020-12-04 11:20:00|2233|2231|2232|2231|2235|2233|2231|2229|2140
1607081100000|2020-12-04 11:25:00|2234|2232|2234|2232|2235|2233|2232|2231|1246
1607081400000|2020-12-04 11:30:00|2233|2231|2231|2229|2234|2231|2231|2229|1855
1607081700000|2020-12-04 11:35:00|2232|2230|2229|2228|2232|2230|2229|2228|1073
1607082000000|2020-12-04 11:40:00|2230|2229|2232|2230|2232|2230|2230|2228|1587
1607082300000|2020-12-04 11:45:00|2231|2229|2229|2228|2231|2229|2229|2228|1552
1607082600000|2020-12-04 11:50:00|2230|2229|2228|2226|2231|2230|2228|2226|3397
1607082900000|2020-12-04 11:55:00|2229|2225|2228|2227|2230|2228|2228|2225|1121
1607083200000|2020-12-04 12:00:00|2227|2226|2228|2226|2229|2227|2226|2225|2711
1607083500000|2020-12-04 12:05:00|2227|2225|2225|2223|2228|2225|2224|2222|3297
1607083800000|2020-12-04 12:10:00|2224|2224|2222|2220|2225|2224|2220|2218|4447
1607084100000|2020-12-04 12:15:00|2223|2221|2224|2221|2227|2225|2221|2220|5997
1607084400000|2020-12-04 12:20:00|2225|2222|2226|2224|2227|2225|2225|2221|1817
1607084700000|2020-12-04 12:25:00|2227|2225|2225|2224|2227|2225|2223|2220|4929
1607085000000|2020-12-04 12:30:00|2224|2223|2225|2223|2226|2224|2224|2221|2583
1607085300000|2020-12-04 12:35:00|2224|2222|2217|2215|2225|2222|2217|2215|4078
1607085600000|2020-12-04 12:40:00|2216|2214|2214|2212|2217|2214|2210|2209|5119
1607085900000|2020-12-04 12:45:00|2213|2213|2218|2216|2218|2216|2212|2211|4508
1607086200000|2020-12-04 12:50:00|2217|2217|2220|2218|2220|2219|2217|2217|2145
1607086500000|2020-12-04 12:55:00|2219|2219|2218|2215|2221|2219|2212|2209|5246
1607086800000|2020-12-04 13:00:00|2217|2216|2221|2219|2221|2219|2216|2216|3183
1607087100000|2020-12-04 13:05:00|2220|2220|2217|2216|2220|2220|2216|2214|2090
1607087400000|2020-12-04 13:10:00|2218|2217|2222|2220|2223|2221|2218|2216|6703
1607087700000|2020-12-04 13:15:00|2221|2221|2227|2225|2228|2227|2221|2221|3895
1607088000000|2020-12-04 13:20:00|2226|2226|2230|2229|2232|2231|2225|2223|9319
1607088300000|2020-12-04 13:25:00|2231|2230|2229|2227|2232|2230|2228|2225|2674
1607088600000|2020-12-04 13:30:00|2230|2228|2223|2221|2230|2228|2223|2220|2539
1607088900000|2020-12-04 13:35:00|2224|2222|2221|2220|2224|2223|2221|2219|1294
1607089200000|2020-12-04 13:40:00|2222|2221|2224|2222|2224|2223|2221|2220|4151
1607089500000|2020-12-04 13:45:00|2223|2223|2218|2216|2224|2223|2217|2215|2102
1607089800000|2020-12-04 13:50:00|2217|2217|2219|2216|2221|2219|2217|2216|3983
1607090100000|2020-12-04 13:55:00|2218|2215|2215|2214|2218|2217|2215|2213|2990
1607090400000|2020-12-04 14:00:00|2214|2213|2214|2212|2218|2216|2213|2212|3778
1607090700000|2020-12-04 14:05:00|2213|2213|2212|2211|2213|2213|2211|2208|2091
1607091000000|2020-12-04 14:10:00|2213|2212|2212|2210|2215|2213|2211|2210|6008
1607091300000|2020-12-04 14:15:00|2211|2211|2215|2213|2216|2215|2211|2210|10160
1607091600000|2020-12-04 14:20:00|2216|2214|2222|2221|2222|2221|2216|2214|6349
1607091900000|2020-12-04 14:25:00|2223|2222|2221|2218|2223|2222|2216|2214|6244
1607092200000|2020-12-04 14:30:00|2220|2219|2217|2215|2220|2219|2215|2214|6622
1607092500000|2020-12-04 14:35:00|2216|2214|2218|2216|2219|2217|2213|2211|6655
1607092800000|2020-12-04 14:40:00|2217|2215|2213|2211|2218|2217|2212|2211|5032
1607093100000|2020-12-04 14:45:00|2212|2210|2214|2213|2214|2213|2210|2208|6114
1607093400000|2020-12-04 14:50:00|2213|2212|2216|2214|2218|2216|2211|2209|6679
1607093700000|2020-12-04 14:55:00|2215|2215|2220|2218|2220|2218|2215|2213|14984
1607094000000|2020-12-04 15:00:00|2219|2217|2220|2219|2220|2219|2217|2216|6557
1607094300000|2020-12-04 15:05:00|2221|2220|2220|2218|2224|2222|2220|2218|7019
1607094600000|2020-12-04 15:10:00|2219|2217|2217|2215|2220|2219|2216|2214|8780
1607094900000|2020-12-04 15:15:00|2216|2216|2220|2219|2221|2220|2216|2216|6772
1607095200000|2020-12-04 15:20:00|2219|2218|2217|2215|2220|2218|2215|2214|16447
1607095500000|2020-12-04 15:25:00|2216|2216|2221|2220|2222|2221|2216|2215|23478
1607095800000|2020-12-04 15:30:00|2222|2221|2225|2224|2228|2227|2221|2220|11049
1607096100000|2020-12-04 15:35:00|2224|2223|2221|2220|2225|2224|2221|2220|4528
1607096400000|2020-12-04 15:40:00|2222|2221|2221|2220|2223|2222|2220|2218|9027
1607096700000|2020-12-04 15:45:00|2222|2221|2222|2221|2223|2222|2222|2220|6337
1607097000000|2020-12-04 15:50:00|2223|2222|2222|2220|2224|2223|2221|2220|6796
1607097300000|2020-12-04 15:55:00|2221|2221|2222|2220|2222|2221|2219|2217|9460
1607097600000|2020-12-04 16:00:00|2221|2221|2217|2216|2222|2221|2217|2216|7322
1607097900000|2020-12-04 16:05:00|2218|2217|2215|2213|2218|2217|2211|2209|12745
1607098200000|2020-12-04 16:10:00|2216|2214|2210|2207|2216|2215|2210|2207|5407
1607098500000|2020-12-04 16:15:00|2211|2208|2214|2213|2215|2214|2208|2207|20683
1607098800000|2020-12-04 16:20:00|2213|2212|2212|2210|2214|2212|2209|2208|374924
1607099100000|2020-12-04 16:25:00|2213|2211|2217|2214|2218|2217|2213|2211|25438
1607328000000|2020-12-07 08:00:00|2213|2207|2226|2220|2229|2222|2205|2202|8244
1607328300000|2020-12-07 08:05:00|2227|2221|2240|2234|2240|2234|2227|2221|15086
1607328600000|2020-12-07 08:10:00|2239|2233|2231|2226|2239|2235|2229|2225|6567
1607328900000|2020-12-07 08:15:00|2230|2225|2231|2228|2232|2228|2223|2221|3008
1607329200000|2020-12-07 08:20:00|2230|2227|2226|2224|2230|2227|2224|2222|3379
1607329500000|2020-12-07 08:25:00|2225|2223|2210|2206|2226|2223|2210|2206|7556
1607329800000|2020-12-07 08:30:00|2209|2205|2216|2213|2216|2213|2204|2203|26884
1607330100000|2020-12-07 08:35:00|2215|2214|2216|2212|2221|2217|2215|2212|867
1607330400000|2020-12-07 08:40:00|2217|2213|2216|2213|2218|2215|2212|2210|1313
1607330700000|2020-12-07 08:45:00|2217|2214|2212|2210|2218|2215|2211|2209|2490
1607331000000|2020-12-07 08:50:00|2213|2211|2207|2204|2213|2212|2205|2203|3112
1607331300000|2020-12-07 08:55:00|2208|2205|2219|2216|2219|2217|2205|2203|10936
1607331600000|2020-12-07 09:00:00|2218|2215|2226|2222|2226|2222|2217|2214|10118
1607331900000|2020-12-07 09:05:00|2225|2221|2221|2219|2225|2221|2217|2216|10022
1607332200000|2020-12-07 09:10:00|2222|2218|2219|2217|2222|2219|2217|2216|6344
1607332500000|2020-12-07 09:15:00|2218|2216|2221|2220|2222|2221|2217|2216|14577
1607332800000|2020-12-07 09:20:00|2222|2221|2217|2215|2223|2221|2216|2215|5384
1607333100000|2020-12-07 09:25:00|2216|2214|2208|2207|2216|2215|2208|2207|5054
1607333400000|2020-12-07 09:30:00|2209|2208|2215|2213|2215|2213|2204|2202|9878
1607333700000|2020-12-07 09:35:00|2214|2212|2215|2214|2215|2214|2209|2208|8665
1607334000000|2020-12-07 09:40:00|2214|2213|2210|2208|2214|2213|2210|2208|3960
1607334300000|2020-12-07 09:45:00|2209|2209|2207|2205|2211|2210|2207|2205|5016
1607334600000|2020-12-07 09:50:00|2206|2204|2201|2199|2207|2205|2199|2198|7459
1607334900000|2020-12-07 09:55:00|2202|2200|2200|2198|2203|2201|2197|2195|3254
1607335200000|2020-12-07 10:00:00|2201|2199|2205|2203|2205|2203|2201|2199|2347
1607335500000|2020-12-07 10:05:00|2204|2202|2201|2200|2205|2203|2200|2199|4470
1607335800000|2020-12-07 10:10:00|2202|2201|2205|2203|2206|2204|2201|2199|4287
1607336100000|2020-12-07 10:15:00|2206|2204|2203|2200|2207|2204|2203|2200|2758
1607336400000|2020-12-07 10:20:00|2202|2199|2199|2197|2202|2200|2199|2197|1141
1607336700000|2020-12-07 10:25:00|2200|2198|2199|2197|2201|2200|2199|2197|4820
1607337000000|2020-12-07 10:30:00|2200|2198|2203|2201|2203|2201|2200|2198|3516
1607337300000|2020-12-07 10:35:00|2202|2200|2201|2199|2202|2200|2201|2199|3033
1607337600000|2020-12-07 10:40:00|2202|2200|2201|2199|2202|2201|2199|2198|4122
1607337900000|2020-12-07 10:45:00|2200|2198|2199|2197|2200|2198|2199|2197|945
1607338200000|2020-12-07 10:50:00|2198|2196|2200|2198|2202|2200|2197|2196|5423
1607338500000|2020-12-07 10:55:00|2199|2197|2199|2197|2199|2197|2198|2197|753
1607338800000|2020-12-07 11:00:00|2200|2198|2199|2198|2201|2200|2199|2198|5097
1607339100000|2020-12-07 11:05:00|2200|2197|2200|2198|2201|2199|2198|2197|3273
1607339400000|2020-12-07 11:10:00|2201|2199|2200|2198|2202|2200|2199|2197|8595
1607339700000|2020-12-07 11:15:00|2199|2197|2201|2199|2201|2200|2197|2196|6375
1607340000000|2020-12-07 11:20:00|2202|2200|2204|2202|2205|2203|2202|2199|4112
1607340300000|2020-12-07 11:25:00|2203|2201|2204|2202|2207|2206|2202|2200|8507
1607340600000|2020-12-07 11:30:00|2203|2203|2203|2201|2205|2204|2203|2201|5709
1607340900000|2020-12-07 11:35:00|2202|2200|2199|2197|2202|2201|2196|2195|5966
1607341200000|2020-12-07 11:40:00|2200|2198|2199|2197|2201|2199|2198|2197|3711
1607341500000|2020-12-07 11:45:00|2200|2198|2204|2203|2204|2203|2200|2197|5066
1607341800000|2020-12-07 11:50:00|2205|2202|2204|2202|2206|2204|2202|2201|10240
1607342100000|2020-12-07 11:55:00|2205|2203|2204|2202|2207|2205|2203|2202|7388
1607342400000|2020-12-07 12:00:00|2205|2201|2202|2200|2205|2202|2202|2200|761
1607342700000|2020-12-07 12:05:00|2203|2201|2199|2197|2203|2202|2199|2197|2323
1607343000000|2020-12-07 12:10:00|2200|2198|2200|2198|2200|2199|2198|2197|5197
1607343300000|2020-12-07 12:15:00|2199|2197|2199|2197|2199|2197|2199|2197|245
1607343600000|2020-12-07 12:20:00|2198|2196|2198|2197|2199|2197|2195|2194|5300
1607343900000|2020-12-07 12:25:00|2199|2198|2201|2198|2201|2199|2199|2197|2501
1607344200000|2020-12-07 12:30:00|2200|2199|2205|2204|2205|2204|2200|2198|696
1607344500000|2020-12-07 12:35:00|2204|2203|2204|2202|2205|2203|2203|2201|336
1607344800000|2020-12-07 12:40:00|2205|2203|2210|2207|2211|2209|2205|2202|4063
1607345100000|2020-12-07 12:45:00|2209|2208|2206|2204|2210|2208|2206|2204|1687
1607345400000|2020-12-07 12:50:00|2205|2205|2202|2201|2206|2205|2202|2201|2097
1607345700000|2020-12-07 12:55:00|2203|2202|2207|2205|2207|2205|2203|2201|3722
1607346000000|2020-12-07 13:00:00|2206|2206|2202|2200|2206|2206|2202|2200|1325
1607346300000|2020-12-07 13:05:00|2201|2199|2200|2199|2201|2199|2198|2195|1603
1607346600000|2020-12-07 13:10:00|2201|2200|2205|2203|2205|2203|2201|2199|3991
1607346900000|2020-12-07 13:15:00|2204|2202|2202|2201|2204|2202|2202|2200|1908
1607347200000|2020-12-07 13:20:00|2203|2202|2200|2199|2204|2202|2199|2198|2559
1607347500000|2020-12-07 13:25:00|2201|2200|2200|2198|2202|2200|2199|2198|790
1607347800000|2020-12-07 13:30:00|2199|2197|2199|2197|2200|2198|2196|2194|3020
1607348100000|2020-12-07 13:35:00|2200|2198|2203|2201|2205|2202|2199|2197|5963
1607348400000|2020-12-07 13:40:00|2202|2202|2200|2199|2203|2202|2200|2199|4751
1607348700000|2020-12-07 13:45:00|2201|2198|2203|2201|2204|2202|2201|2198|7229
1607349000000|2020-12-07 13:50:00|2204|2202|2207|2205|2207|2205|2203|2201|4376
1607349300000|2020-12-07 13:55:00|2208|2206|2205|2204|2208|2207|2205|2204|7427
1607349600000|2020-12-07 14:00:00|2204|2203|2204|2203|2206|2204|2203|2202|2603
1607349900000|2020-12-07 14:05:00|2203|2202|2200|2198|2204|2202|2200|2198|7885
1607350200000|2020-12-07 14:10:00|2201|2199|2197|2195|2202|2201|2195|2193|16392
1607350500000|2020-12-07 14:15:00|2198|2196|2197|2196|2199|2197|2197|2196|2168
1607350800000|2020-12-07 14:20:00|2196|2195|2195|2194|2197|2196|2195|2193|4570
1607351100000|2020-12-07 14:25:00|2196|2193|2193|2191|2196|2194|2190|2189|8707
1607351400000|2020-12-07 14:30:00|2192|2190|2197|2194|2197|2195|2190|2189|12139
1607351700000|2020-12-07 14:35:00|2198|2195|2205|2204|2205|2204|2198|2194|8331
1607352000000|2020-12-07 14:40:00|2204|2203|2200|2198|2205|2204|2199|2197|10187
1607352300000|2020-12-07 14:45:00|2201|2200|2203|2201|2204|2202|2199|2197|6216
1607352600000|2020-12-07 14:50:00|2202|2200|2206|2204|2207|2205|2201|2199|10270
1607352900000|2020-12-07 14:55:00|2205|2205|2205|2203|2208|2206|2204|2202|6318
1607353200000|2020-12-07 15:00:00|2206|2204|2210|2208|2212|2210|2206|2204|7964
1607353500000|2020-12-07 15:05:00|2211|2209|2212|2209|2213|2211|2210|2208|9147
1607353800000|2020-12-07 15:10:00|2211|2210|2211|2208|2211|2211|2209|2207|1666
1607354100000|2020-12-07 15:15:00|2210|2209|2210|2209|2215|2213|2210|2209|5336
1607354400000|2020-12-07 15:20:00|2209|2208|2202|2201|2209|2208|2201|2199|14400
1607354700000|2020-12-07 15:25:00|2203|2202|2200|2198|2204|2202|2200|2198|10477
1607355000000|2020-12-07 15:30:00|2199|2197|2198|2196|2200|2199|2197|2195|8856
1607355300000|2020-12-07 15:35:00|2197|2197|2199|2198|2200|2199|2197|2196|1463
1607355600000|2020-12-07 15:40:00|2198|2197|2197|2195|2199|2198|2196|2195|5389
1607355900000|2020-12-07 15:45:00|2196|2194|2192|2191|2197|2195|2192|2191|3471
1607356200000|2020-12-07 15:50:00|2191|2190|2185|2184|2192|2190|2185|2184|4152
1607356500000|2020-12-07 15:55:00|2186|2185|2186|2185|2188|2187|2185|2183|5799
1607356800000|2020-12-07 16:00:00|2187|2186|2184|2182|2188|2187|2183|2182|19674
1607357100000|2020-12-07 16:05:00|2185|2183|2188|2187|2190|2188|2184|2182|11113
1607357400000|2020-12-07 16:10:00|2189|2186|2188|2186|2189|2186|2186|2185|5696
1607357700000|2020-12-07 16:15:00|2187|2187|2186|2183|2188|2187|2184|2183|17520
1607358000000|2020-12-07 16:20:00|2187|2184|2188|2185|2192|2190|2186|2184|14742
1607358300000|2020-12-07 16:25:00|2187|2186|2189|2187|2190|2187|2185|2183|7628
1607414400000|2020-12-08 08:00:00|2198|2180|2191|2187|2199|2191|2184|2180|4565
1607414700000|2020-12-08 08:05:00|2192|2188|2194|2188|2204|2197|2187|2181|5726
1607415000000|2020-12-08 08:10:00|2195|2189|2198|2194|2202|2198|2194|2189|4251
1607415300000|2020-12-08 08:15:00|2197|2193|2196|2194|2198|2195|2195|2192|2435
1607415600000|2020-12-08 08:20:00|2195|2193|2195|2193|2196|2193|2191|2188|2209
1607415900000|2020-12-08 08:25:00|2196|2194|2202|2200|2202|2200|2196|2194|2208
1607416200000|2020-12-08 08:30:00|2201|2199|2201|2199|2202|2200|2199|2196|4402
1607416500000|2020-12-08 08:35:00|2202|2200|2215|2212|2215|2212|2202|2199|3203
1607416800000|2020-12-08 08:40:00|2214|2214|2214|2211|2215|2214|2210|2208|2310
1607417100000|2020-12-08 08:45:00|2213|2212|2211|2210|2214|2212|2209|2208|1661
1607417400000|2020-12-08 08:50:00|2210|2209|2209|2207|2211|2209|2207|2204|2916
1607417700000|2020-12-08 08:55:00|2210|2208|2217|2215|2217|2216|2209|2208|5516
1607418000000|2020-12-08 09:00:00|2216|2214|2214|2210|2217|2215|2210|2208|3309
1607418300000|2020-12-08 09:05:00|2213|2211|2215|2213|2217|2216|2213|2211|4182
1607418600000|2020-12-08 09:10:00|2214|2212|2214|2211|2217|2215|2212|2210|3197
1607418900000|2020-12-08 09:15:00|2213|2210|2212|2210|2215|2213|2211|2208|5334
1607419200000|2020-12-08 09:20:00|2213|2211|2218|2217|2219|2217|2213|2211|1952
1607419500000|2020-12-08 09:25:00|2219|2216|2216|2214|2219|2217|2214|2212|3727
1607419800000|2020-12-08 09:30:00|2217|2215|2215|2213|2217|2216|2213|2212|3119
1607420100000|2020-12-08 09:35:00|2214|2212|2213|2211|2216|2215|2213|2211|2010
1607420400000|2020-12-08 09:40:00|2212|2212|2210|2208|2212|2212|2210|2207|3262
1607420700000|2020-12-08 09:45:00|2209|2207|2212|2211|2212|2211|2208|2207|1498
1607421000000|2020-12-08 09:50:00|2213|2212|2216|2213|2216|2215|2213|2211|1299
1607421300000|2020-12-08 09:55:00|2217|2214|2215|2213|2219|2217|2214|2212|25180
1607421600000|2020-12-08 10:00:00|2214|2214|2219|2217|2220|2219|2214|2213|12286
1607421900000|2020-12-08 10:05:00|2218|2218|2227|2225|2227|2225|2218|2216|7622
1607422200000|2020-12-08 10:10:00|2226|2224|2224|2223|2226|2224|2220|2218|8259
1607422500000|2020-12-08 10:15:00|2223|2222|2223|2221|2225|2223|2222|2220|5051
1607422800000|2020-12-08 10:20:00|2224|2222|2218|2217|2224|2222|2218|2216|2161
1607423100000|2020-12-08 10:25:00|2219|2216|2223|2220|2223|2221|2215|2213|12479
1607423400000|2020-12-08 10:30:00|2224|2222|2230|2227|2230|2227|2224|2222|1867
1607423700000|2020-12-08 10:35:00|2231|2228|2230|2228|2233|2231|2226|2223|4674
1607424000000|2020-12-08 10:40:00|2229|2227|2228|2226|2230|2227|2226|2223|4110
1607424300000|2020-12-08 10:45:00|2229|2227|2227|2225|2231|2229|2226|2225|5627
1607424600000|2020-12-08 10:50:00|2226|2226|2225|2223|2227|2226|2224|2222|4362
1607424900000|2020-12-08 10:55:00|2226|2224|2227|2226|2228|2226|2225|2223|3114
1607425200000|2020-12-08 11:00:00|2228|2227|2227|2225|2229|2227|2226|2223|2290
1607425500000|2020-12-08 11:05:00|2228|2226|2228|2226|2228|2226|2225|2224|2827
1607425800000|2020-12-08 11:10:00|2227|2225|2228|2226|2228|2227|2225|2224|2780
1607426100000|2020-12-08 11:15:00|2227|2227|2230|2227|2231|2229|2227|2226|46250
1607426400000|2020-12-08 11:20:00|2231|2228|2231|2229|2232|2230|2230|2228|57193
1607426700000|2020-12-08 11:25:00|2232|2230|2233|2230|2233|2231|2230|2228|2505
1607427000000|2020-12-08 11:30:00|2234|2231|2239|2236|2239|2236|2234|2231|1680
1607427300000|2020-12-08 11:35:00|||||||||700
1607427600000|2020-12-08 11:40:00|2240|2237|2242|2240|2244|2242|2240|2237|4356
1607427900000|2020-12-08 11:45:00|2241|2239|2246|2243|2246|2244|2241|2239|9737
1607428200000|2020-12-08 11:50:00|||||||||693
1607428500000|2020-12-08 11:55:00|2245|2244|2247|2244|2249|2247|2245|2244|2501
1607428800000|2020-12-08 12:00:00|2246|2243|2245|2243|2249|2246|2244|2242|1717
1607429100000|2020-12-08 12:05:00|2246|2242|2247|2245|2248|2246|2244|2241|7586
1607429400000|2020-12-08 12:10:00|2248|2244|2247|2244|2248|2246|2247|2244|1537
1607429700000|2020-12-08 12:15:00|2246|2245|2247|2245|2247|2246|2245|2244|1584
1607430000000|2020-12-08 12:20:00|2246|2246|2248|2246|2249|2248|2246|2245|2353
1607430300000|2020-12-08 12:25:00|2249|2247|2248|2245|2253|2251|2247|2245|5463
1607430600000|2020-12-08 12:30:00|2247|2246|2248|2246|2249|2246|2246|2245|1297
1607430900000|2020-12-08 12:35:00|2249|2247|2250|2248|2250|2248|2248|2246|2115
1607431200000|2020-12-08 12:40:00|2249|2247|2250|2248|2251|2250|2248|2246|20248
1607431500000|2020-12-08 12:45:00|2249|2247|2248|2245|2249|2248|2245|2244|4390
1607431800000|2020-12-08 12:50:00|2249|2246|2247|2246|2249|2248|2247|2245|3045
1607432100000|2020-12-08 12:55:00|2248|2245|2248|2246|2248|2246|2248|2245|311
1607432400000|2020-12-08 13:00:00|2247|2245|2245|2243|2247|2245|2245|2243|634
1607432700000|2020-12-08 13:05:00|2246|2244|2246|2244|2246|2244|2246|2243|1174
1607433000000|2020-12-08 13:10:00|2247|2245|2249|2247|2253|2251|2247|2244|5094
1607433300000|2020-12-08 13:15:00|2248|2246|2247|2244|2249|2246|2245|2244|2506
1607433600000|2020-12-08 13:20:00|2246|2243|2241|2239|2247|2243|2241|2238|32180
1607433900000|2020-12-08 13:25:00|2240|2238|2240|2238|2241|2239|2238|2235|2140
1607434200000|2020-12-08 13:30:00|2239|2237|2239|2237|2240|2238|2237|2235|39927
1607434500000|2020-12-08 13:35:00|2240|2238|2244|2242|2246|2245|2240|2238|22757
1607434800000|2020-12-08 13:40:00|2243|2241|2241|2240|2243|2241|2241|2238|1907
1607435100000|2020-12-08 13:45:00|2240|2239|2242|2240|2242|2240|2239|2238|796
1607435400000|2020-12-08 13:50:00|2243|2241|2244|2242|2245|2243|2242|2240|3015
1607435700000|2020-12-08 13:55:00|2245|2243|2246|2244|2246|2245|2244|2242|1476
1607436000000|2020-12-08 14:00:00|2245|2245|2244|2242|2247|2245|2243|2241|5491
1607436300000|2020-12-08 14:05:00|2243|2241|2241|2239|2243|2241|2239|2237|3724
1607436600000|2020-12-08 14:10:00|2240|2238|2240|2238|2241|2240|2239|2238|2812
1607436900000|2020-12-08 14:15:00|2241|2239|2244|2242|2244|2242|2241|2239|2237
1607437200000|2020-12-08 14:20:00|2243|2241|2242|2240|2243|2241|2241|2240|2450
1607437500000|2020-12-08 14:25:00|2243|2241|2241|2239|2243|2241|2237|2236|6451
1607437800000|2020-12-08 14:30:00|2242|2240|2235|2233|2246|2245|2234|2233|11380
1607438100000|2020-12-08 14:35:00|2234|2232|2227|2225|2234|2232|2227|2224|5119
1607438400000|2020-12-08 14:40:00|2226|2224|2233|2231|2233|2231|2226|2224|3602
1607438700000|2020-12-08 14:45:00|2232|2230|2227|2225|2232|2230|2226|2225|5954
1607439000000|2020-12-08 14:50:00|2226|2224|2231|2229|2232|2231|2224|2223|6001
1607439300000|2020-12-08 14:55:00|2232|2230|2233|2231|2234|2232|2228|2227|9313
1607439600000|2020-12-08 15:00:00|2232|2230|2232|2230|2234|2232|2229|2227|8615
1607439900000|2020-12-08 15:05:00|2233|2231|2238|2235|2243|2241|2233|2230|9012
1607440200000|2020-12-08 15:10:00|2237|2236|2240|2238|2240|2238|2234|2233|4634
1607440500000|2020-12-08 15:15:00|2239|2237|2239|2237|2243|2241|2238|2237|5527
1607440800000|2020-12-08 15:20:00|2238|2238|2241|2239|2241|2240|2238|2237|2591
1607441100000|2020-12-08 15:25:00|2240|2240|2238|2237|2241|2240|2237|2236|8478
1607441400000|2020-12-08 15:30:00|2239|2238|2243|2241|2244|2242|2238|2237|22877
1607441700000|2020-12-08 15:35:00|2244|2242|2255|2252|2255|2252|2244|2242|11566
1607442000000|2020-12-08 15:40:00|2254|2253|2259|2257|2259|2257|2253|2252|11775
1607442300000|2020-12-08 15:45:00|2258|2256|2262|2260|2263|2262|2257|2256|11236
1607442600000|2020-12-08 15:50:00|2261|2261|2259|2257|2261|2261|2256|2254|18132
1607442900000|2020-12-08 15:55:00|2258|2256|2262|2261|2262|2261|2257|2256|8069
1607443200000|2020-12-08 16:00:00|2261|2260|2262|2261|2263|2262|2261|2259|9129
1607443500000|2020-12-08 16:05:00|2263|2260|2260|2259|2263|2262|2259|2258|11272
1607443800000|2020-12-08 16:10:00|2259|2258|2261|2259|2262|2261|2258|2257|5529
1607444100000|2020-12-08 16:15:00|2260|2260|2257|2255|2262|2261|2256|2255|54717
1607444400000|2020-12-08 16:20:00|2258|2256|2261|2259|2261|2260|2258|2255|13375
1607444700000|2020-12-08 16:25:00|2260|2258|2265|2264|2265|2264|2258|2257|13435
1607500800000|2020-12-09 08:00:00|2261|2248|2269|2261|2275|2269|2259|2248|6021
1607501100000|2020-12-09 08:05:00|2268|2260|2260|2255|2268|2261|2252|2250|10999
1607501400000|2020-12-09 08:10:00|2259|2254|2260|2255|2260|2256|2246|2244|25578
1607501700000|2020-12-09 08:15:00|2259|2254|2259|2257|2264|2260|2258|2253|2577
1607502000000|2020-12-09 08:20:00|2258|2256|2257|2255|2259|2257|2251|2249|4537
1607502300000|2020-12-09 08:25:00|2258|2256|2258|2255|2261|2258|2255|2254|2198
1607502600000|2020-12-09 08:30:00|2257|2256|2262|2260|2262|2260|2257|2255|2396
1607502900000|2020-12-09 08:35:00|2261|2259|2254|2252|2261|2259|2252|2248|8603
1607503200000|2020-12-09 08:40:00|2255|2253|2259|2257|2259|2257|2255|2253|21713
1607503500000|2020-12-09 08:45:00|2258|2256|2264|2261|2264|2262|2258|2255|4048
1607503800000|2020-12-09 08:50:00|2265|2262|2262|2259|2266|2264|2260|2258|3812
1607504100000|2020-12-09 08:55:00|2261|2260|2263|2260|2264|2263|2259|2258|2443
1607504400000|2020-12-09 09:00:00|2262|2259|2262|2259|2265|2263|2261|2259|4166
1607504700000|2020-12-09 09:05:00|2261|2260|2259|2257|2261|2261|2259|2257|10126
1607505000000|2020-12-09 09:10:00|2258|2256|2257|2253|2259|2257|2256|2253|3832
1607505300000|2020-12-09 09:15:00|2258|2254|2261|2257|2261|2259|2258|2253|4387
1607505600000|2020-12-09 09:20:00|2260|2258|2262|2259|2263|2261|2260|2258|32555
1607505900000|2020-12-09 09:25:00|2261|2260|2262|2259|2263|2261|2261|2259|1455
1607506200000|2020-12-09 09:30:00|2261|2258|2256|2254|2261|2258|2254|2252|5622
1607506500000|2020-12-09 09:35:00|2257|2255|2253|2252|2257|2255|2253|2252|2769
1607506800000|2020-12-09 09:40:00|2254|2253|2253|2251|2256|2254|2250|2248|12599
1607507100000|2020-12-09 09:45:00|2254|2252|2258|2256|2258|2256|2253|2252|1491
1607507400000|2020-12-09 09:50:00|2257|2257|2257|2254|2258|2257|2257|2254|3114
1607507700000|2020-12-09 09:55:00|2258|2255|2258|2255|2260|2258|2258|2254|1603
1607508000000|2020-12-09 10:00:00|2259|2256|2257|2255|2259|2257|2256|2254|2379
1607508300000|2020-12-09 10:05:00|2256|2256|2257|2255|2258|2256|2256|2255|836
1607508600000|2020-12-09 10:10:00|2256|2256|2264|2261|2264|2261|2255|2254|3285
1607508900000|2020-12-09 10:15:00|||||||||38
1607509200000|2020-12-09 10:20:00|2263|2260|2264|2262|2265|2263|2261|2260|3768
1607509500000|2020-12-09 10:25:00|2265|2261|2268|2266|2269|2267|2265|2261|2826
1607509800000|2020-12-09 10:30:00|2269|2265|2268|2266|2270|2268|2266|2265|4199
1607510100000|2020-12-09 10:35:00|2267|2265|2269|2266|2269|2266|2266|2264|914
1607510400000|2020-12-09 10:40:00|2268|2267|2271|2270|2272|2270|2268|2267|1634
1607510700000|2020-12-09 10:45:00|2270|2269|2273|2271|2274|2272|2270|2269|4018
1607511000000|2020-12-09 10:50:00|2272|2272|2273|2270|2274|2273|2271|2270|2324
1607511300000|2020-12-09 10:55:00|2272|2271|2272|2271|2274|2272|2272|2270|482
1607511600000|2020-12-09 11:00:00|2271|2270|2274|2272|2274|2273|2271|2268|3539
1607511900000|2020-12-09 11:05:00|2275|2273|2276|2275|2277|2276|2275|2272|2437
1607512200000|2020-12-09 11:10:00|2275|2274|2274|2272|2276|2275|2274|2272|1780
1607512500000|2020-12-09 11:15:00|2275|2273|2275|2273|2275|2273|2275|2273|452
1607512800000|2020-12-09 11:20:00|2276|2274|2283|2281|2283|2281|2276|2274|6982
1607513100000|2020-12-09 11:25:00|2282|2282|2281|2280|2283|2282|2280|2278|4544
1607513400000|2020-12-09 11:30:00|2282|2281|2277|2275|2283|2281|2277|2275|9788
1607513700000|2020-12-09 11:35:00|2276|2274|2273|2271|2276|2275|2273|2271|3385
1607514000000|2020-12-09 11:40:00|2274|2272|2276|2274|2276|2275|2273|2272|2942
1607514300000|2020-12-09 11:45:00|2277|2275|2276|2274|2279|2278|2275|2274|6214
1607514600000|2020-12-09 11:50:00|2277|2275|2278|2276|2278|2276|2275|2273|3579
1607514900000|2020-12-09 11:55:00|2279|2277|2279|2277|2279|2278|2278|2277|1232
1607515200000|2020-12-09 12:00:00|2278|2276|2275|2271|2280|2278|2273|2270|11353
1607515500000|2020-12-09 12:05:00|2274|2272|2273|2271|2275|2272|2272|2270|11489
1607515800000|2020-12-09 12:10:00|2274|2272|2272|2270|2277|2275|2271|2270|4492
1607516100000|2020-12-09 12:15:00|2273|2271|2281|2280|2282|2281|2272|2271|14934
1607516400000|2020-12-09 12:20:00|2282|2279|2284|2282|2285|2284|2281|2279|2713
1607516700000|2020-12-09 12:25:00|2285|2283|2286|2284|2286|2285|2281|2279|3670
1607517000000|2020-12-09 12:30:00|2285|2283|2288|2286|2288|2286|2284|2282|5040
1607517300000|2020-12-09 12:35:00|2289|2287|2292|2290|2293|2292|2286|2284|13826
1607517600000|2020-12-09 12:40:00|2293|2291|2293|2292|2295|2293|2293|2291|3095
1607517900000|2020-12-09 12:45:00|2292|2291|2291|2289|2293|2292|2290|2289|3848
1607518200000|2020-12-09 12:50:00|2292|2290|2297|2295|2299|2297|2290|2288|42688
1607518500000|2020-12-09 12:55:00|2296|2294|2299|2297|2300|2298|2296|2293|18007
1607518800000|2020-12-09 13:00:00|2298|2296|2302|2300|2303|2301|2298|2295|62453
1607519100000|2020-12-09 13:05:00|2301|2301|2302|2300|2302|2301|2299|2297|26801
1607519400000|2020-12-09 13:10:00|2301|2301|2296|2294|2303|2302|2296|2293|69447
1607519700000|2020-12-09 13:15:00|2295|2293|2292|2289|2296|2293|2290|2288|7991
1607520000000|2020-12-09 13:20:00|2291|2290|2295|2293|2295|2294|2290|2288|9517
1607520300000|2020-12-09 13:25:00|2296|2294|2299|2297|2300|2299|2296|2294|57437
1607520600000|2020-12-09 13:30:00|2298|2296|2300|2297|2300|2299|2295|2293|9298
1607520900000|2020-12-09 13:35:00|2299|2298|2296|2294|2300|2299|2294|2293|15420
1607521200000|2020-12-09 13:40:00|2295|2293|2285|2284|2295|2293|2285|2284|2532
1607521500000|2020-12-09 13:45:00|2284|2283|2284|2283|2285|2283|2278|2277|6487
1607521800000|2020-12-09 13:50:00|2283|2282|2283|2282|2284|2283|2283|2281|2657
1607522100000|2020-12-09 13:55:00|2282|2281|2285|2283|2285|2283|2282|2280|1281
1607522400000|2020-12-09 14:00:00|2286|2284|2295|2294|2295|2294|2286|2284|10247
1607522700000|2020-12-09 14:05:00|2296|2295|2299|2296|2300|2298|2296|2295|2709
1607523000000|2020-12-09 14:10:00|2298|2297|2298|2296|2302|2300|2298|2296|7473
1607523300000|2020-12-09 14:15:00|2299|2297|2302|2300|2302|2301|2298|2296|5438
1607523600000|2020-12-09 14:20:00|2301|2299|2305|2303|2305|2304|2301|2299|34096
1607523900000|2020-12-09 14:25:00|2304|2302|2305|2303|2305|2304|2304|2301|13582
1607524200000|2020-12-09 14:30:00|2304|2302|2303|2302|2304|2303|2301|2299|23098
1607524500000|2020-12-09 14:35:00|2302|2301|2300|2298|2302|2301|2294|2293|61342
1607524800000|2020-12-09 14:40:00|2299|2297|2295|2293|2299|2298|2295|2292|3257
1607525100000|2020-12-09 14:45:00|2296|2294|2302|2300|2302|2301|2295|2293|15227
1607525400000|2020-12-09 14:50:00|2303|2301|2303|2302|2303|2302|2299|2297|16618
1607525700000|2020-12-09 14:55:00|2302|2301|2312|2309|2319|2318|2302|2301|34918
1607526000000|2020-12-09 15:00:00|2311|2310|2313|2311|2316|2315|2309|2307|13431
1607526300000|2020-12-09 15:05:00|2314|2312|2307|2305|2314|2313|2303|2301|13956
1607526600000|2020-12-09 15:10:00|2306|2304|2312|2310|2312|2310|2303|2302|34128
1607526900000|2020-12-09 15:15:00|2311|2309|2307|2306|2311|2309|2303|2302|15252
1607527200000|2020-12-09 15:20:00|2308|2305|2310|2309|2312|2311|2307|2305|19339
1607527500000|2020-12-09 15:25:00|2311|2308|2307|2305|2311|2310|2307|2305|13719
1607527800000|2020-12-09 15:30:00|2308|2306|2304|2303|2310|2308|2303|2302|30054
1607528100000|2020-12-09 15:35:00|2305|2304|2304|2303|2306|2305|2304|2303|10140
1607528400000|2020-12-09 15:40:00|2303|2302|2305|2304|2306|2304|2301|2300|13209
1607528700000|2020-12-09 15:45:00|2306|2305|2317|2316|2317|2316|2304|2303|34629
1607529000000|2020-12-09 15:50:00|2318|2317|2317|2315|2330|2327|2315|2313|29863
1607529300000|2020-12-09 15:55:00|2316|2314|2308|2307|2316|2315|2308|2306|27666
1607529600000|2020-12-09 16:00:00|2309|2306|2310|2309|2311|2309|2307|2305|14587
1607529900000|2020-12-09 16:05:00|2311|2310|2313|2311|2315|2313|2309|2307|16340
1607530200000|2020-12-09 16:10:00|2312|2310|2314|2313|2315|2314|2310|2308|16357
1607530500000|2020-12-09 16:15:00|2313|2312|2316|2315|2319|2318|2313|2312|28919
1607530800000|2020-12-09 16:20:00|2317|2314|2323|2321|2324|2323|2316|2313|34070
1607531100000|2020-12-09 16:25:00|2324|2322|2322|2321|2325|2324|2322|2321|33395
1607587200000|2020-12-10 08:00:00|2339|2333|2265|2256|2361|2357|2252|2242|56542
1607587500000|2020-12-10 08:05:00|2264|2257|2218|2212|2273|2260|2207|2200|36637
1607587800000|2020-12-10 08:10:00|2217|2211|2219|2212|2227|2225|2206|2201|37995
1607588100000|2020-12-10 08:15:00|2220|2213|2238|2232|2239|2238|2217|2213|36085
1607588400000|2020-12-10 08:20:00|2239|2233|2220|2219|2241|2236|2220|2218|106100
1607588700000|2020-12-10 08:25:00|2219|2218|2219|2215|2225|2223|2213|2207|37435
1607589000000|2020-12-10 08:30:00|2218|2214|2228|2224|2228|2227|2214|2210|21398
1607589300000|2020-12-10 08:35:00|2229|2225|2256|2253|2256|2253|2229|2225|42485
1607589600000|2020-12-10 08:40:00|2255|2252|2253|2251|2263|2261|2252|2248|46653
1607589900000|2020-12-10 08:45:00|2252|2250|2251|2250|2256|2254|2251|2248|45032
1607590200000|2020-12-10 08:50:00|2250|2248|2259|2255|2262|2259|2246|2244|31653
1607590500000|2020-12-10 08:55:00|2256|2253|2257|2254|2259|2256|2241|2237|34674
1607590800000|2020-12-10 09:00:00|2256|2253|2244|2240|2257|2254|2242|2238|19083
1607591100000|2020-12-10 09:05:00|2245|2241|2239|2236|2248|2245|2233|2229|47799
1607591400000|2020-12-10 09:10:00|2240|2237|2225|2224|2240|2238|2219|2217|18516
1607591700000|2020-12-10 09:15:00|2224|2222|2216|2213|2224|2222|2210|2209|21679
1607592000000|2020-12-10 09:20:00|2215|2212|2223|2219|2228|2222|2214|2212|20026
1607592300000|2020-12-10 09:25:00|2222|2218|2203|2201|2222|2218|2202|2200|9000
1607592600000|2020-12-10 09:30:00|2204|2202|2204|2200|2211|2209|2201|2198|28719
1607592900000|2020-12-10 09:35:00|2203|2199|2203|2200|2208|2204|2200|2196|47358
1607593200000|2020-12-10 09:40:00|2202|2199|2212|2209|2212|2211|2199|2198|12642
1607593500000|2020-12-10 09:45:00|2213|2210|2219|2217|2222|2220|2213|2210|9696
1607593800000|2020-12-10 09:50:00|2220|2220|2216|2213|2229|2225|2209|2204|14654
1607594100000|2020-12-10 09:55:00|2215|2211|2216|2214|2216|2214|2214|2211|5586
1607594400000|2020-12-10 10:00:00|2215|2213|2207|2205|2215|2213|2207|2205|3746
1607594700000|2020-12-10 10:05:00|2206|2204|2206|2203|2209|2205|2204|2201|4791
1607595000000|2020-12-10 10:10:00|2205|2202|2207|2203|2207|2205|2201|2198|9711
1607595300000|2020-12-10 10:15:00|2208|2204|2205|2202|2210|2207|2205|2202|1904
1607595600000|2020-12-10 10:20:00|2204|2201|2198|2196|2204|2201|2195|2192|36666
1607595900000|2020-12-10 10:25:00|2197|2197|2197|2195|2199|2197|2192|2191|23405
1607596200000|2020-12-10 10:30:00|2199|2196|2200|2197|2205|2202|2198|2195|59304
1607596500000|2020-12-10 10:35:00|2200|2196|2200|2196|2204|2201|2196|2193|2971
1607596800000|2020-12-10 10:40:00|2199|2195|2199|2196|2201|2199|2195|2191|1231
1607597100000|2020-12-10 10:45:00|2200|2197|2197|2193|2200|2197|2194|2190|745
1607597400000|2020-12-10 10:50:00|2198|2194|2182|2178|2198|2194|2179|2176|2986
1607597700000|2020-12-10 10:55:00|2183|2179|2178|2175|2183|2179|2178|2175|324
1607598000000|2020-12-10 11:00:00|2184|2182|2191|2188|2192|2189|2183|2181|12727
1607598300000|2020-12-10 11:05:00|2190|2189|2190|2188|2192|2190|2187|2186|7888
1607598600000|2020-12-10 11:10:00|2191|2189|2191|2190|2192|2191|2189|2186|11351
1607598900000|2020-12-10 11:15:00|2192|2191|2195|2193|2197|2196|2190|2189|10963
1607599200000|2020-12-10 11:20:00|2194|2192|2189|2187|2196|2193|2189|2186|7708
1607599500000|2020-12-10 11:25:00|2190|2188|2195|2193|2195|2193|2189|2187|17666
1607599800000|2020-12-10 11:30:00|2196|2194|2199|2197|2199|2198|2196|2194|11563
1607600100000|2020-12-10 11:35:00|2198|2198|2191|2189|2200|2199|2191|2189|19933
1607600400000|2020-12-10 11:40:00|2192|2190|2184|2182|2194|2192|2182|2180|15646
1607600700000|2020-12-10 11:45:00|2185|2183|2185|2182|2194|2191|2183|2182|31801
1607601000000|2020-12-10 11:50:00|2184|2181|2174|2171|2184|2181|2172|2170|16105
1607601300000|2020-12-10 11:55:00|2173|2172|2176|2173|2176|2175|2172|2170|11115
1607601600000|2020-12-10 12:00:00|2177|2174|2183|2181|2186|2185|2177|2174|11123
1607601900000|2020-12-10 12:05:00|2184|2182|2179|2176|2186|2184|2179|2175|12510
1607602200000|2020-12-10 12:10:00|2180|2175|2186|2184|2188|2187|2179|2175|18316
1607602500000|2020-12-10 12:15:00|2185|2182|2169|2167|2187|2184|2169|2167|25002
1607602800000|2020-12-10 12:20:00|2168|2166|2169|2168|2173|2169|2161|2159|37393
1607603100000|2020-12-10 12:25:00|2168|2167|2154|2151|2168|2167|2153|2151|14043
1607603400000|2020-12-10 12:30:00|2157|2153|2156|2154|2160|2156|2153|2151|16758
1607603700000|2020-12-10 12:35:00|2157|2155|2170|2167|2172|2170|2157|2155|23803
1607604000000|2020-12-10 12:40:00|2169|2166|2164|2161|2175|2172|2164|2161|17903
1607604300000|2020-12-10 12:45:00|2163|2160|2158|2155|2164|2163|2154|2152|18191
1607604600000|2020-12-10 12:50:00|2159|2156|2162|2160|2164|2162|2159|2156|22117
1607604900000|2020-12-10 12:55:00|2161|2161|2163|2160|2167|2164|2161|2157|25153
1607605200000|2020-12-10 13:00:00|2162|2161|2166|2164|2173|2170|2160|2158|17586
1607605500000|2020-12-10 13:05:00|2165|2163|2174|2171|2174|2171|2161|2158|16948
1607605800000|2020-12-10 13:10:00|2175|2172|2181|2179|2182|2179|2170|2167|25699
1607606100000|2020-12-10 13:15:00|2182|2178|2195|2192|2196|2192|2182|2178|12062
1607606400000|2020-12-10 13:20:00|2194|2191|2193|2191|2199|2197|2191|2189|14866
1607606700000|2020-12-10 13:25:00|2194|2192|2198|2196|2199|2198|2194|2191|5996
1607607000000|2020-12-10 13:30:00|2197|2195|2197|2195|2198|2197|2195|2193|11293
1607607300000|2020-12-10 13:35:00|2198|2196|2197|2195|2202|2200|2195|2193|18621
1607607600000|2020-12-10 13:40:00|2196|2196|2196|2195|2200|2198|2196|2194|7200
1607607900000|2020-12-10 13:45:00|2195|2194|2194|2192|2196|2195|2194|2191|5513
1607608200000|2020-12-10 13:50:00|2193|2191|2188|2186|2193|2191|2185|2183|5549
1607608500000|2020-12-10 13:55:00|2190|2187|2184|2182|2191|2190|2181|2180|20908
1607608800000|2020-12-10 14:00:00|2185|2183|2188|2186|2188|2187|2183|2181|9709
1607609100000|2020-12-10 14:05:00|2187|2187|2183|2182|2188|2187|2182|2180|4492
1607609400000|2020-12-10 14:10:00|2182|2181|2181|2179|2185|2184|2180|2177|26004
1607609700000|2020-12-10 14:15:00|2180|2178|2180|2178|2184|2182|2177|2175|24987
1607610000000|2020-12-10 14:20:00|2179|2179|2184|2182|2185|2184|2178|2177|14792
1607610300000|2020-12-10 14:25:00|2182|2181|2185|2184|2186|2185|2181|2180|14296
1607610600000|2020-12-10 14:30:00|2184|2183|2183|2181|2185|2184|2181|2180|40829
1607610900000|2020-12-10 14:35:00|2182|2182|2184|2182|2185|2183|2181|2179|25253
1607611200000|2020-12-10 14:40:00|2185|2183|2189|2187|2190|2189|2182|2180|13934
1607611500000|2020-12-10 14:45:00|2188|2188|2191|2189|2193|2192|2187|2185|17904
1607611800000|2020-12-10 14:50:00|2190|2190|2202|2200|2202|2201|2187|2185|23222
1607612100000|2020-12-10 14:55:00|2201|2201|2196|2194|2201|2201|2193|2192|29426
1607612400000|2020-12-10 15:00:00|2195|2193|2189|2188|2195|2193|2184|2181|22847
1607612700000|2020-12-10 15:05:00|2190|2189|2187|2185|2195|2193|2186|2184|15161
1607613000000|2020-12-10 15:10:00|2186|2186|2184|2183|2188|2187|2183|2181|31199
1607613300000|2020-12-10 15:15:00|2185|2184|2187|2186|2190|2188|2184|2183|13694
1607613600000|2020-12-10 15:20:00|2186|2185|2189|2188|2190|2188|2186|2185|24540
1607613900000|2020-12-10 15:25:00|2188|2187|2191|2190|2191|2190|2187|2186|21219
1607614200000|2020-12-10 15:30:00|2190|2189|2186|2184|2191|2190|2181|2180|20736
1607614500000|2020-12-10 15:35:00|2185|2185|2186|2185|2188|2186|2181|2180|19166
1607614800000|2020-12-10 15:40:00|2185|2184|2184|2183|2186|2184|2180|2179|16312
1607615100000|2020-12-10 15:45:00|2185|2184|2181|2180|2185|2184|2180|2179|12541
1607615400000|2020-12-10 15:50:00|2180|2179|2176|2174|2181|2180|2174|2172|56700
1607615700000|2020-12-10 15:55:00|2175|2175|2182|2181|2185|2183|2175|2175|21011
1607616000000|2020-12-10 16:00:00|2183|2182|2159|2157|2187|2185|2156|2155|50591
1607616300000|2020-12-10 16:05:00|2158|2156|2162|2161|2172|2170|2157|2156|46313
1607616600000|2020-12-10 16:10:00|2163|2162|2171|2169|2172|2171|2161|2160|31711
1607616900000|2020-12-10 16:15:00|2170|2170|2174|2173|2178|2176|2170|2169|31456
1607617200000|2020-12-10 16:20:00|2173|2172|2168|2166|2175|2173|2168|2165|27370
1607617500000|2020-12-10 16:25:00|2167|2167|2167|2165|2170|2168|2162|2160|39611
1607673600000|2020-12-11 08:00:00|2179|2159|2162|2158|2183|2176|2159|2151|17425
1607673900000|2020-12-11 08:05:00|2163|2159|2179|2176|2188|2184|2162|2155|16942
1607674200000|2020-12-11 08:10:00|2178|2178|2170|2167|2179|2178|2165|2164|22500
1607674500000|2020-12-11 08:15:00|2171|2168|2200|2198|2203|2200|2168|2166|18293
1607674800000|2020-12-11 08:20:00|2201|2199|2200|2198|2211|2207|2195|2193|38666
1607675100000|2020-12-11 08:25:00|2201|2199|2202|2198|2209|2206|2195|2193|25801
1607675400000|2020-12-11 08:30:00|2201|2199|2196|2194|2206|2203|2196|2194|9483
1607675700000|2020-12-11 08:35:00|2195|2193|2197|2195|2201|2200|2195|2193|20757
1607676000000|2020-12-11 08:40:00|2196|2194|2210|2208|2211|2209|2195|2194|13772
1607676300000|2020-12-11 08:45:00|2211|2209|2206|2203|2216|2214|2204|2203|19646
1607676600000|2020-12-11 08:50:00|2205|2204|2199|2197|2205|2204|2196|2194|10448
1607676900000|2020-12-11 08:55:00|2198|2196|2195|2194|2198|2197|2191|2190|7021
1607677200000|2020-12-11 09:00:00|2196|2195|2195|2193|2198|2196|2193|2191|3206
1607677500000|2020-12-11 09:05:00|2194|2192|2199|2197|2202|2199|2188|2187|11691
1607677800000|2020-12-11 09:10:00|2200|2198|2191|2189|2205|2201|2191|2189|9671
1607678100000|2020-12-11 09:15:00|2192|2190|2199|2198|2200|2198|2192|2190|3005
1607678400000|2020-12-11 09:20:00|2200|2197|2198|2196|2200|2197|2197|2194|1477
1607678700000|2020-12-11 09:25:00|2197|2195|2195|2193|2197|2196|2192|2191|7133
1607679000000|2020-12-11 09:30:00|2196|2194|2197|2195|2198|2195|2195|2193|2401
1607679300000|2020-12-11 09:35:00|2198|2196|2195|2194|2198|2197|2195|2194|2716
1607679600000|2020-12-11 09:40:00|2194|2193|2195|2193|2197|2196|2194|2193|7788
1607679900000|2020-12-11 09:45:00|2194|2192|2192|2190|2194|2192|2191|2190|3836
1607680200000|2020-12-11 09:50:00|2193|2191|2195|2194|2195|2194|2193|2191|3085
1607680500000|2020-12-11 09:55:00|2194|2193|2195|2193|2197|2195|2194|2192|2219
1607680800000|2020-12-11 10:00:00|2194|2194|2193|2192|2194|2194|2193|2192|2076
1607681100000|2020-12-11 10:05:00|2192|2191|2193|2192|2193|2192|2191|2190|6462
1607681400000|2020-12-11 10:10:00|2194|2193|2197|2195|2197|2195|2194|2193|3634
1607681700000|2020-12-11 10:15:00|2198|2196|2197|2196|2198|2196|2195|2194|4271
1607682000000|2020-12-11 10:20:00|2198|2197|2196|2194|2198|2197|2195|2194|6314
1607682300000|2020-12-11 10:25:00|2195|2193|2193|2191|2195|2193|2191|2189|4898
1607682600000|2020-12-11 10:30:00|2194|2192|2197|2196|2197|2196|2193|2192|6209
1607682900000|2020-12-11 10:35:00|2198|2197|2196|2194|2198|2197|2196|2194|2945
1607683200000|2020-12-11 10:40:00|2197|2195|2196|2195|2198|2197|2195|2194|9499
1607683500000|2020-12-11 10:45:00|2195|2194|2194|2192|2195|2195|2193|2192|3391
1607683800000|2020-12-11 10:50:00|2193|2191|2189|2187|2193|2192|2187|2186|12672
1607684100000|2020-12-11 10:55:00|2187|2186|2185|2183|2187|2186|2183|2182|7663
1607684400000|2020-12-11 11:00:00|2184|2182|2184|2183|2185|2183|2183|2181|2932
1607684700000|2020-12-11 11:05:00|2185|2184|2183|2182|2185|2184|2183|2181|6108
1607685000000|2020-12-11 11:10:00|2184|2183|2183|2181|2185|2183|2181|2180|3352
1607685300000|2020-12-11 11:15:00|2182|2180|2187|2185|2187|2186|2182|2180|4717
1607685600000|2020-12-11 11:20:00|2186|2186|2189|2187|2190|2188|2184|2183|5506
1607685900000|2020-12-11 11:25:00|2188|2188|2189|2188|2191|2190|2188|2186|4794
1607686200000|2020-12-11 11:30:00|2190|2189|2191|2189|2191|2190|2189|2188|11451
1607686500000|2020-12-11 11:35:00|2190|2188|2191|2189|2191|2189|2189|2188|8603
1607686800000|2020-12-11 11:40:00|2190|2188|2189|2188|2190|2189|2188|2187|2719
1607687100000|2020-12-11 11:45:00|2188|2187|2190|2189|2190|2189|2187|2185|4696
1607687400000|2020-12-11 11:50:00|2191|2190|2195|2193|2195|2194|2191|2189|6248
1607687700000|2020-12-11 11:55:00|2194|2194|2197|2195|2200|2199|2194|2193|7694
1607688000000|2020-12-11 12:00:00|2196|2194|2194|2192|2196|2194|2192|2191|5033
1607688300000|2020-12-11 12:05:00|2193|2191|2196|2195|2198|2196|2192|2191|4941
1607688600000|2020-12-11 12:10:00|2195|2194|2193|2191|2196|2195|2192|2191|3393
1607688900000|2020-12-11 12:15:00|2192|2192|2186|2184|2193|2192|2186|2184|8688
1607689200000|2020-12-11 12:20:00|2185|2183|2184|2182|2186|2184|2182|2181|8012
1607689500000|2020-12-11 12:25:00|2183|2181|2176|2174|2183|2181|2176|2173|2985
1607689800000|2020-12-11 12:30:00|2177|2175|2185|2183|2186|2184|2177|2175|4065
1607690100000|2020-12-11 12:35:00|2186|2184|2186|2183|2188|2186|2184|2183|4433
1607690400000|2020-12-11 12:40:00|2185|2184|2192|2189|2192|2189|2183|2181|9571
1607690700000|2020-12-11 12:45:00|2191|2190|2194|2192|2194|2192|2190|2189|6133
1607691000000|2020-12-11 12:50:00|2193|2193|2194|2192|2194|2193|2190|2189|4562
1607691300000|2020-12-11 12:55:00|2193|2193|2193|2191|2196|2194|2192|2191|4585
1607691600000|2020-12-11 13:00:00|2192|2192|2190|2189|2194|2192|2190|2188|13931
1607691900000|2020-12-11 13:05:00|2191|2190|2196|2195|2197|2196|2191|2190|4293
1607692200000|2020-12-11 13:10:00|2197|2194|2190|2189|2197|2194|2190|2188|3941
1607692500000|2020-12-11 13:15:00|2191|2188|2191|2190|2191|2190|2189|2188|4123
1607692800000|2020-12-11 13:20:00|2192|2191|2191|2189|2194|2192|2190|2188|6496
1607693100000|2020-12-11 13:25:00|2190|2190|2192|2190|2192|2190|2189|2188|4675
1607693400000|2020-12-11 13:30:00|2191|2191|2190|2189|2193|2192|2190|2188|14540
1607693700000|2020-12-11 13:35:00|2191|2190|2193|2191|2193|2192|2191|2190|7818
1607694000000|2020-12-11 13:40:00|2192|2192|2192|2191|2195|2194|2192|2191|9883
1607694300000|2020-12-11 13:45:00|2191|2190|2190|2189|2192|2191|2188|2187|11783
1607694600000|2020-12-11 13:50:00|2191|2190|2190|2189|2194|2192|2190|2188|6090
1607694900000|2020-12-11 13:55:00|2189|2188|2190|2189|2191|2189|2185|2184|7326
1607695200000|2020-12-11 14:00:00|2189|2188|2191|2189|2192|2190|2188|2187|8936
1607695500000|2020-12-11 14:05:00|2190|2190|2190|2189|2192|2190|2188|2186|13619
1607695800000|2020-12-11 14:10:00|2191|2190|2182|2181|2191|2190|2182|2181|14347
1607696100000|2020-12-11 14:15:00|2181|2180|2182|2181|2183|2182|2181|2180|19177
1607696400000|2020-12-11 14:20:00|2183|2182|2183|2181|2183|2182|2179|2178|15193
1607696700000|2020-12-11 14:25:00|2184|2182|2178|2176|2192|2190|2178|2176|14675
1607697000000|2020-12-11 14:30:00|2179|2177|2191|2190|2192|2191|2179|2176|62859
1607697300000|2020-12-11 14:35:00|2192|2191|2188|2186|2193|2192|2184|2183|15113
1607697600000|2020-12-11 14:40:00|2187|2185|2183|2182|2187|2186|2182|2180|35242
1607697900000|2020-12-11 14:45:00|2184|2183|2188|2187|2189|2187|2184|2182|10906
1607698200000|2020-12-11 14:50:00|2189|2188|2188|2187|2191|2189|2187|2186|19963
1607698500000|2020-12-11 14:55:00|2187|2186|2182|2180|2188|2187|2181|2180|8046
1607698800000|2020-12-11 15:00:00|2181|2179|2183|2181|2183|2182|2177|2176|12688
1607699100000|2020-12-11 15:05:00|2182|2180|2178|2176|2183|2181|2178|2176|9915
1607699400000|2020-12-11 15:10:00|2179|2177|2180|2178|2181|2179|2179|2177|4980
1607699700000|2020-12-11 15:15:00|2179|2177|2183|2182|2185|2183|2177|2176|10931
1607700000000|2020-12-11 15:20:00|2182|2181|2180|2178|2182|2181|2177|2176|9273
1607700300000|2020-12-11 15:25:00|2179|2179|2182|2181|2184|2182|2179|2178|12009
1607700600000|2020-12-11 15:30:00|2181|2180|2180|2178|2182|2181|2177|2176|11539
1607700900000|2020-12-11 15:35:00|2179|2177|2183|2181|2183|2181|2178|2177|9323
1607701200000|2020-12-11 15:40:00|2184|2182|2180|2178|2184|2183|2179|2178|14172
1607701500000|2020-12-11 15:45:00|2179|2177|2178|2177|2179|2178|2176|2175|5649
1607701800000|2020-12-11 15:50:00|2179|2176|2177|2175|2179|2177|2176|2175|9811
1607702100000|2020-12-11 15:55:00|2176|2176|2177|2175|2179|2177|2176|2175|8643
1607702400000|2020-12-11 16:00:00|2176|2176|2175|2173|2177|2176|2174|2173|13364
1607702700000|2020-12-11 16:05:00|2174|2174|2172|2170|2175|2174|2171|2170|8671
1607703000000|2020-12-11 16:10:00|2171|2171|2172|2171|2173|2172|2170|2169|10115
1607703300000|2020-12-11 16:15:00|2171|2170|2170|2168|2172|2170|2169|2167|7887
1607703600000|2020-12-11 16:20:00|2169|2169|2171|2170|2174|2173|2169|2168|23596
1607703900000|2020-12-11 16:25:00|2172|2171|2174|2171|2174|2172|2170|2169|84763
1607932800000|2020-12-14 08:00:00|2172|2166|2165|2160|2180|2173|2165|2160|20498
1607933100000|2020-12-14 08:05:00|2163|2162|2157|2153|2165|2162|2150|2147|25561
1607933400000|2020-12-14 08:10:00|2156|2152|2149|2145|2156|2153|2144|2140|16060
1607933700000|2020-12-14 08:15:00|2150|2146|2135|2133|2152|2150|2135|2133|7272
1607934000000|2020-12-14 08:20:00|2136|2134|2150|2147|2150|2147|2135|2133|26564
1607934300000|2020-12-14 08:25:00|2151|2148|2152|2149|2155|2154|2150|2147|9379
1607934600000|2020-12-14 08:30:00|2151|2148|2148|2145|2151|2148|2144|2140|6635
1607934900000|2020-12-14 08:35:00|2147|2144|2151|2150|2152|2151|2144|2143|14719
1607935200000|2020-12-14 08:40:00|2150|2149|2150|2148|2152|2151|2147|2146|4434
1607935500000|2020-12-14 08:45:00|2149|2147|2152|2150|2154|2152|2149|2147|5333
1607935800000|2020-12-14 08:50:00|2153|2151|2152|2151|2154|2152|2150|2148|6561
1607936100000|2020-12-14 08:55:00|2151|2150|2150|2148|2152|2150|2150|2148|2674
1607936400000|2020-12-14 09:00:00|2151|2149|2154|2152|2154|2152|2150|2148|5926
1607936700000|2020-12-14 09:05:00|2155|2153|2161|2159|2162|2161|2154|2153|3263
1607937000000|2020-12-14 09:10:00|2160|2158|2163|2161|2163|2162|2159|2157|2171
1607937300000|2020-12-14 09:15:00|2162|2160|2161|2159|2163|2161|2160|2159|6077
1607937600000|2020-12-14 09:20:00|2162|2160|2170|2168|2170|2168|2159|2158|9468
1607937900000|2020-12-14 09:25:00|2171|2169|2174|2172|2174|2172|2168|2166|3586
1607938200000|2020-12-14 09:30:00|2173|2171|2176|2174|2177|2175|2170|2169|3144
1607938500000|2020-12-14 09:35:00|2175|2175|2180|2178|2180|2178|2174|2173|4459
1607938800000|2020-12-14 09:40:00|2181|2179|2181|2180|2187|2185|2181|2179|7021
1607939100000|2020-12-14 09:45:00|2182|2181|2186|2184|2187|2186|2182|2180|6192
1607939400000|2020-12-14 09:50:00|2185|2183|2184|2182|2186|2183|2183|2182|3158
1607939700000|2020-12-14 09:55:00|2183|2183|2186|2184|2187|2185|2181|2179|5069
1607940000000|2020-12-14 10:00:00|2187|2185|2188|2186|2191|2189|2186|2185|7280
1607940300000|2020-12-14 10:05:00|2187|2185|2189|2187|2190|2189|2184|2183|12363
1607940600000|2020-12-14 10:10:00|2188|2186|2184|2182|2188|2186|2182|2181|10656
1607940900000|2020-12-14 10:15:00|2185|2183|2186|2184|2186|2184|2185|2183|1134
1607941200000|2020-12-14 10:20:00|2185|2183|2182|2180|2186|2184|2176|2175|11479
1607941500000|2020-12-14 10:25:00|2183|2181|2180|2178|2186|2184|2180|2178|5209
1607941800000|2020-12-14 10:30:00|2181|2179|2182|2180|2184|2182|2180|2178|3009
1607942100000|2020-12-14 10:35:00|2181|2179|2186|2184|2186|2184|2180|2179|2633
1607942400000|2020-12-14 10:40:00|2187|2185|2191|2189|2191|2189|2185|2184|2378
1607942700000|2020-12-14 10:45:00|2190|2190|2187|2185|2190|2190|2185|2184|6828
1607943000000|2020-12-14 10:50:00|2186|2184|2193|2191|2194|2191|2186|2184|1628
1607943300000|2020-12-14 10:55:00|2194|2192|2198|2196|2198|2197|2194|2191|20885
1607943600000|2020-12-14 11:00:00|2199|2197|2196|2195|2199|2197|2194|2193|454104
1607943900000|2020-12-14 11:05:00|2197|2194|2198|2196|2198|2196|2195|2193|4570
1607944200000|2020-12-14 11:10:00|2199|2197|2196|2194|2205|2202|2195|2194|9334
1607944500000|2020-12-14 11:15:00|2195|2193|2196|2194|2198|2196|2194|2193|3497
1607944800000|2020-12-14 11:20:00|2197|2195|2200|2199|2201|2199|2196|2194|9658
1607945100000|2020-12-14 11:25:00|2201|2200|2204|2203|2205|2203|2201|2200|1537
1607945400000|2020-12-14 11:30:00|2203|2202|2203|2202|2204|2202|2200|2199|4620
1607945700000|2020-12-14 11:35:00|2204|2203|2204|2203|2209|2207|2204|2202|4139
1607946000000|2020-12-14 11:40:00|2203|2202|2203|2201|2204|2203|2202|2201|3923
1607946300000|2020-12-14 11:45:00|2202|2200|2202|2201|2203|2202|2200|2199|3088
1607946600000|2020-12-14 11:50:00|2203|2202|2206|2204|2206|2204|2203|2202|5603
1607946900000|2020-12-14 11:55:00|2205|2205|2206|2204|2206|2205|2203|2202|3183
1607947200000|2020-12-14 12:00:00|2205|2205|2208|2206|2208|2206|2205|2204|1707
1607947500000|2020-12-14 12:05:00|2207|2205|2207|2206|2208|2207|2206|2205|3300
1607947800000|2020-12-14 12:10:00|2208|2207|2207|2206|2212|2209|2207|2206|2155
1607948100000|2020-12-14 12:15:00|2206|2205|2211|2209|2211|2209|2206|2205|4705
1607948400000|2020-12-14 12:20:00|2212|2210|2211|2210|2214|2212|2210|2209|2866
1607948700000|2020-12-14 12:25:00|2212|2211|2215|2213|2216|2214|2211|2210|2825
1607949000000|2020-12-14 12:30:00|2214|2214|2215|2214|2215|2214|2214|2213|1807
1607949300000|2020-12-14 12:35:00|2214|2213|2222|2220|2223|2221|2214|2212|9707
1607949600000|2020-12-14 12:40:00|2223|2221|2219|2218|2224|2222|2218|2217|3199
1607949900000|2020-12-14 12:45:00|2218|2217|2223|2221|2223|2221|2218|2217|3767
1607950200000|2020-12-14 12:50:00|2222|2220|2219|2218|2223|2221|2219|2218|9978
1607950500000|2020-12-14 12:55:00|2218|2217|2223|2220|2223|2221|2217|2216|10391
1607950800000|2020-12-14 13:00:00|2221|2219|2225|2223|2225|2223|2220|2219|11030
1607951100000|2020-12-14 13:05:00|2224|2224|2228|2226|2229|2227|2218|2216|32823
1607951400000|2020-12-14 13:10:00|2229|2227|2232|2231|2238|2235|2229|2226|14443
1607951700000|2020-12-14 13:15:00|2233|2232|2234|2232|2235|2234|2229|2228|10520
1607952000000|2020-12-14 13:20:00|2233|2231|2233|2231|2234|2231|2229|2227|23679
1607952300000|2020-12-14 13:25:00|2232|2232|2231|2229|2233|2232|2229|2228|5072
1607952600000|2020-12-14 13:30:00|2230|2228|2234|2232|2234|2233|2229|2228|4926
1607952900000|2020-12-14 13:35:00|2233|2231|2238|2236|2238|2237|2232|2231|5272
1607953200000|2020-12-14 13:40:00|2237|2237|2238|2237|2241|2239|2235|2233|19586
1607953500000|2020-12-14 13:45:00|2239|2236|2244|2243|2244|2243|2237|2236|7772
1607953800000|2020-12-14 13:50:00|2245|2242|2239|2237|2246|2244|2236|2235|9695
1607954100000|2020-12-14 13:55:00|2240|2238|2241|2238|2243|2241|2240|2238|2951
1607954400000|2020-12-14 14:00:00|2240|2239|2242|2239|2243|2241|2239|2238|3061
1607954700000|2020-12-14 14:05:00|2241|2240|2240|2238|2242|2240|2239|2237|8119
1607955000000|2020-12-14 14:10:00|2241|2239|2241|2239|2242|2240|2238|2237|9547
1607955300000|2020-12-14 14:15:00|2240|2238|2240|2237|2241|2238|2235|2234|5039
1607955600000|2020-12-14 14:20:00|2239|2238|2241|2239|2241|2239|2238|2237|2555
1607955900000|2020-12-14 14:25:00|2242|2240|2237|2235|2242|2241|2234|2233|37099
1607956200000|2020-12-14 14:30:00|2238|2236|2245|2243|2245|2243|2238|2236|10347
1607956500000|2020-12-14 14:35:00|2246|2244|2249|2247|2254|2251|2244|2242|11455
1607956800000|2020-12-14 14:40:00|2248|2246|2248|2246|2252|2249|2247|2246|7913
1607957100000|2020-12-14 14:45:00|2249|2247|2251|2249|2254|2253|2248|2247|9856
1607957400000|2020-12-14 14:50:00|2250|2248|2248|2246|2250|2248|2241|2240|103545
1607957700000|2020-12-14 14:55:00|2247|2247|2239|2236|2249|2248|2239|2236|11998
1607958000000|2020-12-14 15:00:00|2238|2237|2251|2249|2252|2250|2238|2235|13911
1607958300000|2020-12-14 15:05:00|2252|2250|2259|2257|2260|2258|2251|2250|9623
1607958600000|2020-12-14 15:10:00|2258|2256|2259|2258|2264|2262|2255|2254|17275
1607958900000|2020-12-14 15:15:00|2260|2259|2259|2257|2260|2259|2255|2254|7724
1607959200000|2020-12-14 15:20:00|2258|2256|2282|2280|2283|2280|2257|2255|35388
1607959500000|2020-12-14 15:25:00|2283|2281|2282|2279|2285|2284|2273|2272|22035
1607959800000|2020-12-14 15:30:00|2281|2278|2277|2274|2288|2287|2276|2274|14832
1607960100000|2020-12-14 15:35:00|2276|2275|2279|2278|2281|2279|2274|2272|22694
1607960400000|2020-12-14 15:40:00|2278|2277|2282|2280|2283|2281|2278|2277|33332
1607960700000|2020-12-14 15:45:00|2283|2281|2300|2298|2300|2298|2281|2280|36315
1607961000000|2020-12-14 15:50:00|2299|2297|2297|2294|2304|2302|2290|2289|54116
1607961300000|2020-12-14 15:55:00|2296|2295|2299|2298|2300|2298|2289|2288|22969
1607961600000|2020-12-14 16:00:00|2298|2297|2299|2297|2300|2299|2294|2292|17976
1607961900000|2020-12-14 16:05:00|2298|2296|2298|2296|2302|2300|2296|2295|16948
1607962200000|2020-12-14 16:10:00|2297|2295|2293|2291|2297|2296|2293|2291|15088
1607962500000|2020-12-14 16:15:00|2294|2292|2283|2281|2294|2293|2283|2281|23053
1607962800000|2020-12-14 16:20:00|2284|2282|2285|2283|2286|2285|2283|2281|13089
1607963100000|2020-12-14 16:25:00|2286|2284|2287|2285|2287|2286|2281|2280|23471
1608019200000|2020-12-15 08:00:00|2284|2275|2279|2273|2299|2289|2276|2267|6927
1608019500000|2020-12-15 08:05:00|2275|2272|2258|2252|2282|2277|2256|2252|22104
1608019800000|2020-12-15 08:10:00|2259|2255|2240|2237|2263|2258|2235|2232|14937
1608020100000|2020-12-15 08:15:00|2241|2238|2244|2242|2249|2247|2239|2237|13600
1608020400000|2020-12-15 08:20:00|2243|2241|2244|2241|2249|2247|2237|2234|16847
1608020700000|2020-12-15 08:25:00|2243|2240|2243|2240|2246|2244|2235|2233|20768
1608021000000|2020-12-15 08:30:00|2244|2241|2264|2262|2265|2262|2243|2241|18041
1608021300000|2020-12-15 08:35:00|2265|2263|2264|2262|2270|2268|2262|2261|10949
1608021600000|2020-12-15 08:40:00|2265|2261|2257|2255|2266|2264|2257|2255|6622
1608021900000|2020-12-15 08:45:00|2258|2256|2275|2273|2276|2275|2256|2255|26434
1608022200000|2020-12-15 08:50:00|2274|2272|2272|2270|2277|2276|2269|2267|21986
1608022500000|2020-12-15 08:55:00|2271|2271|2282|2280|2289|2287|2271|2270|24946
1608022800000|2020-12-15 09:00:00|2281|2279|2273|2270|2289|2287|2273|2269|16475
1608023100000|2020-12-15 09:05:00|2272|2269|2268|2266|2273|2271|2266|2263|6568
1608023400000|2020-12-15 09:10:00|2269|2267|2268|2266|2270|2268|2266|2264|3658
1608023700000|2020-12-15 09:15:00|2267|2265|2273|2271|2273|2272|2265|2262|7882
1608024000000|2020-12-15 09:20:00|2272|2270|2273|2271|2274|2273|2269|2268|6558
1608024300000|2020-12-15 09:25:00|2272|2272|2274|2272|2275|2273|2272|2271|3329
1608024600000|2020-12-15 09:30:00|2273|2271|2274|2272|2275|2272|2269|2268|8193
1608024900000|2020-12-15 09:35:00|2273|2271|2272|2271|2273|2271|2271|2270|4264
1608025200000|2020-12-15 09:40:00|2271|2270|2268|2267|2271|2270|2268|2267|2962
1608025500000|2020-12-15 09:45:00|2267|2266|2269|2268|2271|2269|2267|2264|3731
1608025800000|2020-12-15 09:50:00|2270|2269|2270|2267|2272|2270|2270|2267|3074
1608026100000|2020-12-15 09:55:00|2268|2268|2269|2267|2273|2271|2268|2267|3250
1608026400000|2020-12-15 10:00:00|2268|2266|2254|2252|2269|2267|2253|2252|14540
1608026700000|2020-12-15 10:05:00|2253|2253|2262|2260|2266|2263|2253|2252|72431
1608027000000|2020-12-15 10:10:00|2261|2261|2251|2250|2261|2261|2251|2250|8269
1608027300000|2020-12-15 10:15:00|2250|2249|2249|2248|2255|2254|2249|2248|13280
1608027600000|2020-12-15 10:20:00|2250|2249|2244|2242|2250|2249|2243|2242|4259
1608027900000|2020-12-15 10:25:00|2243|2241|2239|2238|2244|2242|2236|2235|4339
1608028200000|2020-12-15 10:30:00|2240|2237|2234|2231|2240|2239|2233|2230|4939
1608028500000|2020-12-15 10:35:00|2233|2230|2232|2230|2234|2232|2232|2230|905
1608028800000|2020-12-15 10:40:00|2231|2231|2231|2230|2234|2233|2231|2230|7217
1608029100000|2020-12-15 10:45:00|2232|2231|2231|2229|2234|2233|2230|2228|7822
1608029400000|2020-12-15 10:50:00|2230|2228|2231|2229|2232|2230|2230|2228|1235
1608029700000|2020-12-15 10:55:00|2230|2230|2234|2232|2236|2234|2228|2227|9706
1608030000000|2020-12-15 11:00:00|2233|2231|2234|2232|2238|2236|2231|2229|5449
1608030300000|2020-12-15 11:05:00|2233|2231|2223|2222|2233|2232|2223|2222|2687
1608030600000|2020-12-15 11:10:00|2222|2221|2222|2220|2227|2224|2219|2216|8026
1608030900000|2020-12-15 11:15:00|2221|2219|2219|2218|2222|2219|2217|2214|5230
1608031200000|2020-12-15 11:20:00|2218|2217|2216|2214|2218|2217|2214|2212|3103
1608031500000|2020-12-15 11:25:00|2215|2213|2212|2209|2217|2216|2212|2209|3872
1608031800000|2020-12-15 11:30:00|2211|2210|2210|2208|2212|2210|2207|2206|8015
1608032100000|2020-12-15 11:35:00|2211|2209|2212|2208|2212|2210|2207|2206|4974
1608032400000|2020-12-15 11:40:00|2211|2207|2209|2207|2211|2208|2208|2206|14398
1608032700000|2020-12-15 11:45:00|2208|2206|2209|2207|2209|2208|2207|2206|3414
1608033000000|2020-12-15 11:50:00|2208|2206|2201|2198|2208|2206|2198|2196|8146
1608033300000|2020-12-15 11:55:00|2202|2199|2208|2206|2209|2208|2200|2199|6381
1608033600000|2020-12-15 12:00:00|2209|2205|2211|2209|2211|2210|2207|2205|2214
1608033900000|2020-12-15 12:05:00|2210|2208|2214|2211|2216|2214|2210|2208|4690
1608034200000|2020-12-15 12:10:00|2213|2210|2212|2210|2213|2211|2210|2208|4056
1608034500000|2020-12-15 12:15:00|2211|2209|2221|2219|2221|2220|2210|2209|6929
1608034800000|2020-12-15 12:20:00|2220|2220|2222|2220|2223|2222|2220|2219|5804
1608035100000|2020-12-15 12:25:00|2221|2219|2214|2211|2222|2220|2213|2211|6574
1608035400000|2020-12-15 12:30:00|2213|2212|2213|2212|2218|2216|2212|2211|3406
1608035700000|2020-12-15 12:35:00|2212|2211|2215|2213|2215|2213|2210|2208|4481
1608036000000|2020-12-15 12:40:00|2216|2214|2213|2212|2216|2214|2213|2212|1062
1608036300000|2020-12-15 12:45:00|2214|2213|2216|2213|2217|2216|2213|2212|3456
1608036600000|2020-12-15 12:50:00|2215|2214|2215|2214|2217|2215|2215|2213|1899
1608036900000|2020-12-15 12:55:00|2216|2215|2220|2219|2220|2219|2216|2214|2293
1608037200000|2020-12-15 13:00:00|2219|2218|2226|2224|2226|2224|2219|2218|3303
1608037500000|2020-12-15 13:05:00|2227|2225|2225|2224|2229|2228|2222|2221|4814
1608037800000|2020-12-15 13:10:00|2226|2225|2229|2227|2232|2230|2226|2225|3916
1608038100000|2020-12-15 13:15:00|2228|2226|2220|2218|2228|2226|2220|2218|2607
1608038400000|2020-12-15 13:20:00|2219|2219|2225|2222|2225|2223|2216|2215|2723
1608038700000|2020-12-15 13:25:00|2224|2224|2223|2221|2224|2224|2222|2221|2380
1608039000000|2020-12-15 13:30:00|2222|2220|2221|2218|2223|2220|2221|2218|1695
1608039300000|2020-12-15 13:35:00|2220|2217|2224|2223|2224|2223|2217|2215|3967
1608039600000|2020-12-15 13:40:00|2225|2224|2227|2224|2228|2225|2225|2223|1246
1608039900000|2020-12-15 13:45:00|2226|2223|2230|2228|2230|2229|2225|2222|5711
1608040200000|2020-12-15 13:50:00|2229|2227|2233|2231|2233|2232|2228|2226|9353
1608040500000|2020-12-15 13:55:00|2234|2232|2233|2231|2236|2235|2232|2231|5176
1608040800000|2020-12-15 14:00:00|2231|2230|2232|2230|2235|2232|2227|2225|5631
1608041100000|2020-12-15 14:05:00|2231|2231|2233|2231|2233|2231|2229|2226|5130
1608041400000|2020-12-15 14:10:00|2234|2232|2235|2233|2237|2236|2231|2230|4448
1608041700000|2020-12-15 14:15:00|2236|2234|2235|2233|2237|2235|2234|2233|3466
1608042000000|2020-12-15 14:20:00|2234|2234|2229|2227|2237|2235|2227|2226|6879
1608042300000|2020-12-15 14:25:00|2230|2228|2233|2231|2235|2233|2230|2227|5088
1608042600000|2020-12-15 14:30:00|2232|2230|2232|2230|2234|2233|2229|2227|9382
1608042900000|2020-12-15 14:35:00|2231|2229|2232|2230|2233|2230|2222|2221|14238
1608043200000|2020-12-15 14:40:00|2231|2229|2231|2229|2232|2230|2227|2226|11264
1608043500000|2020-12-15 14:45:00|2230|2228|2241|2240|2241|2240|2229|2226|10474
1608043800000|2020-12-15 14:50:00|2242|2239|2239|2237|2245|2242|2239|2236|8627
1608044100000|2020-12-15 14:55:00|2240|2238|2247|2245|2248|2246|2240|2238|13701
1608044400000|2020-12-15 15:00:00|2246|2244|2244|2242|2247|2245|2244|2242|2703
1608044700000|2020-12-15 15:05:00|2243|2241|2248|2246|2250|2248|2238|2237|10913
1608045000000|2020-12-15 15:10:00|2247|2245|2249|2248|2253|2251|2244|2242|9209
1608045300000|2020-12-15 15:15:00|2250|2249|2248|2246|2251|2249|2246|2244|13952
1608045600000|2020-12-15 15:20:00|2247|2247|2250|2248|2254|2251|2247|2247|8744
1608045900000|2020-12-15 15:25:00|2249|2247|2256|2254|2258|2257|2248|2247|10010
1608046200000|2020-12-15 15:30:00|2254|2253|2264|2262|2264|2263|2254|2252|15433
1608046500000|2020-12-15 15:35:00|2263|2261|2262|2261|2264|2262|2259|2256|8966
1608046800000|2020-12-15 15:40:00|2261|2260|2260|2258|2265|2264|2258|2256|9210
1608047100000|2020-12-15 15:45:00|2259|2259|2251|2248|2261|2260|2249|2247|9871
1608047400000|2020-12-15 15:50:00|2250|2247|2251|2249|2252|2251|2245|2244|10641
1608047700000|2020-12-15 15:55:00|2250|2248|2251|2249|2253|2251|2249|2246|9721
1608048000000|2020-12-15 16:00:00|2252|2248|2252|2249|2256|2253|2252|2248|9869
1608048300000|2020-12-15 16:05:00|2251|2250|2238|2235|2252|2250|2236|2234|11951
1608048600000|2020-12-15 16:10:00|2237|2234|2231|2229|2237|2235|2230|2228|8078
1608048900000|2020-12-15 16:15:00|2232|2230|2233|2232|2235|2234|2231|2229|14837
1608049200000|2020-12-15 16:20:00|2234|2233|2230|2228|2235|2233|2229|2227|57948
1608049500000|2020-12-15 16:25:00|2229|2227|2233|2231|2233|2231|2226|2224|21232
1608105600000|2020-12-16 08:00:00|2242|2230|2210|2205|2242|2231|2205|2204|8589
1608105900000|2020-12-16 08:05:00|2212|2206|2212|2207|2228|2220|2205|2200|7572
1608106200000|2020-12-16 08:10:00|2211|2208|2203|2199|2214|2212|2197|2194|12704
1608106500000|2020-12-16 08:15:00|2204|2201|2204|2200|2204|2201|2197|2194|5029
1608106800000|2020-12-16 08:20:00|2205|2201|2203|2200|2209|2207|2199|2195|9795
1608107100000|2020-12-16 08:25:00|2204|2201|2208|2205|2211|2208|2202|2200|4199
1608107400000|2020-12-16 08:30:00|2209|2208|2214|2212|2215|2213|2209|2208|7184
1608107700000|2020-12-16 08:35:00|2215|2213|2226|2222|2226|2222|2213|2211|5729
1608108000000|2020-12-16 08:40:00|2227|2224|2229|2228|2230|2228|2223|2220|9257
1608108300000|2020-12-16 08:45:00|2228|2227|2236|2233|2237|2235|2228|2226|6949
1608108600000|2020-12-16 08:50:00|2237|2234|2234|2231|2241|2238|2234|2230|11506
1608108900000|2020-12-16 08:55:00|2235|2232|2229|2227|2235|2233|2228|2227|5185
1608109200000|2020-12-16 09:00:00|2228|2225|2239|2236|2239|2237|2227|2225|4597
1608109500000|2020-12-16 09:05:00|2238|2235|2239|2237|2242|2240|2233|2232|3255
1608109800000|2020-12-16 09:10:00|2240|2238|2240|2237|2243|2240|2240|2237|1289
1608110100000|2020-12-16 09:15:00|2241|2238|2244|2242|2245|2243|2241|2238|1402
1608110400000|2020-12-16 09:20:00|2243|2243|2238|2236|2244|2243|2238|2236|3731
1608110700000|2020-12-16 09:25:00|2239|2237|2241|2239|2241|2239|2239|2237|1920
1608111000000|2020-12-16 09:30:00|2242|2240|2251|2247|2251|2250|2241|2240|5844
1608111300000|2020-12-16 09:35:00|2252|2248|2252|2250|2255|2253|2250|2247|4993
1608111600000|2020-12-16 09:40:00|2251|2249|2255|2253|2256|2254|2250|2248|5624
1608111900000|2020-12-16 09:45:00|2256|2254|2252|2249|2256|2255|2250|2249|2800
1608112200000|2020-12-16 09:50:00|2251|2250|2250|2247|2252|2251|2248|2247|7689
1608112500000|2020-12-16 09:55:00|2249|2246|2250|2249|2251|2249|2240|2239|16524
1608112800000|2020-12-16 10:00:00|2249|2247|2257|2256|2257|2256|2248|2246|14106
1608113100000|2020-12-16 10:05:00|2258|2257|2251|2248|2258|2257|2251|2248|4425
1608113400000|2020-12-16 10:10:00|2252|2249|2257|2254|2257|2254|2252|2248|2753
1608113700000|2020-12-16 10:15:00|2258|2255|2259|2257|2260|2259|2256|2254|3491
1608114000000|2020-12-16 10:20:00|2258|2256|2260|2257|2262|2260|2258|2256|2655
1608114300000|2020-12-16 10:25:00|2259|2258|2265|2264|2265|2264|2259|2257|15913
1608114600000|2020-12-16 10:30:00|2264|2263|2261|2259|2267|2265|2261|2258|8855
1608114900000|2020-12-16 10:35:00|2262|2260|2263|2261|2264|2262|2262|2259|5211
1608115200000|2020-12-16 10:40:00|2262|2260|2264|2262|2265|2264|2260|2258|7412
1608115500000|2020-12-16 10:45:00|2265|2263|2279|2277|2280|2279|2264|2262|16099
1608115800000|2020-12-16 10:50:00|2278|2276|2279|2276|2279|2278|2276|2274|4179
1608116100000|2020-12-16 10:55:00|2278|2275|2277|2274|2278|2276|2275|2272|3256
1608116400000|2020-12-16 11:00:00|2276|2275|2279|2276|2279|2278|2275|2273|5707
1608116700000|2020-12-16 11:05:00|2280|2277|2278|2276|2284|2283|2277|2275|12819
1608117000000|2020-12-16 11:10:00|2277|2275|2286|2284|2286|2284|2277|2275|4244
1608117300000|2020-12-16 11:15:00|2285|2283|2284|2283|2286|2284|2282|2280|5553
1608117600000|2020-12-16 11:20:00|2285|2284|2281|2278|2286|2284|2281|2278|3342
1608117900000|2020-12-16 11:25:00|2280|2279|2283|2282|2284|2283|2280|2279|4399
1608118200000|2020-12-16 11:30:00|2282|2281|2280|2278|2284|2282|2279|2277|4938
1608118500000|2020-12-16 11:35:00|2279|2277|2281|2278|2282|2280|2279|2277|2730
1608118800000|2020-12-16 11:40:00|2280|2279|2276|2275|2281|2279|2275|2273|2930
1608119100000|2020-12-16 11:45:00|2277|2276|2278|2276|2282|2280|2277|2276|15700
1608119400000|2020-12-16 11:50:00|2279|2277|2282|2280|2283|2281|2279|2277|4685
1608119700000|2020-12-16 11:55:00|2281|2279|2281|2279|2281|2279|2275|2274|33438
1608120000000|2020-12-16 12:00:00|2280|2278|2282|2280|2283|2282|2280|2278|3267
1608120300000|2020-12-16 12:05:00|2281|2279|2280|2278|2282|2279|2280|2278|26993
1608120600000|2020-12-16 12:10:00|2281|2279|2279|2277|2283|2281|2279|2277|2715
1608120900000|2020-12-16 12:15:00|2278|2276|2280|2278|2280|2279|2278|2275|2500
1608121200000|2020-12-16 12:20:00|2279|2277|2280|2277|2280|2277|2275|2273|4360
1608121500000|2020-12-16 12:25:00|2279|2279|2277|2275|2280|2279|2277|2275|3092
1608121800000|2020-12-16 12:30:00|2276|2276|2278|2276|2280|2278|2276|2275|4892
1608122100000|2020-12-16 12:35:00|2279|2277|2284|2282|2284|2283|2279|2277|5570
1608122400000|2020-12-16 12:40:00|2283|2281|2285|2282|2285|2283|2281|2279|2980
1608122700000|2020-12-16 12:45:00|2284|2283|2282|2281|2285|2283|2280|2278|7323
1608123000000|2020-12-16 12:50:00|2283|2282|2287|2286|2287|2286|2283|2282|2082
1608123300000|2020-12-16 12:55:00|2288|2287|2288|2286|2290|2288|2286|2284|5375
1608123600000|2020-12-16 13:00:00|2287|2285|2289|2287|2289|2288|2286|2283|26109
1608123900000|2020-12-16 13:05:00|2288|2286|2293|2291|2294|2291|2284|2283|6817
1608124200000|2020-12-16 13:10:00|2294|2292|2290|2288|2294|2292|2289|2288|4366
1608124500000|2020-12-16 13:15:00|2289|2287|2289|2287|2290|2289|2286|2284|16703
1608124800000|2020-12-16 13:20:00|2288|2288|2291|2290|2291|2290|2288|2287|20385
1608125100000|2020-12-16 13:25:00|2290|2289|2288|2286|2290|2289|2288|2286|14368
1608125400000|2020-12-16 13:30:00|2289|2288|2285|2283|2289|2288|2285|2282|3998
1608125700000|2020-12-16 13:35:00|2284|2284|2282|2279|2285|2284|2279|2278|5113
1608126000000|2020-12-16 13:40:00|2281|2281|2282|2280|2282|2281|2280|2279|2736
1608126300000|2020-12-16 13:45:00|2283|2281|2281|2280|2283|2282|2281|2279|4174
1608126600000|2020-12-16 13:50:00|2282|2281|2281|2279|2282|2281|2280|2278|6498
1608126900000|2020-12-16 13:55:00|2280|2280|2280|2278|2280|2280|2279|2277|38477
1608127200000|2020-12-16 14:00:00|2279|2277|2280|2279|2281|2280|2278|2277|2731
1608127500000|2020-12-16 14:05:00|2279|2278|2277|2275|2282|2280|2276|2274|7822
1608127800000|2020-12-16 14:10:00|2276|2274|2275|2273|2276|2274|2270|2269|6895
1608128100000|2020-12-16 14:15:00|2276|2274|2278|2276|2279|2278|2274|2272|5684
1608128400000|2020-12-16 14:20:00|2279|2277|2273|2272|2279|2277|2273|2272|7855
1608128700000|2020-12-16 14:25:00|2272|2271|2275|2273|2275|2273|2271|2270|5453
1608129000000|2020-12-16 14:30:00|2274|2274|2284|2282|2284|2282|2272|2269|7021
1608129300000|2020-12-16 14:35:00|2283|2281|2283|2281|2286|2283|2279|2276|20261
1608129600000|2020-12-16 14:40:00|2282|2280|2277|2276|2285|2282|2277|2275|6855
1608129900000|2020-12-16 14:45:00|2278|2275|2283|2282|2284|2282|2277|2275|7093
1608130200000|2020-12-16 14:50:00|2284|2283|2281|2279|2285|2283|2280|2278|8157
1608130500000|2020-12-16 14:55:00|2282|2280|2280|2278|2285|2283|2279|2276|7712
1608130800000|2020-12-16 15:00:00|2279|2279|2279|2277|2288|2287|2279|2277|12165
1608131100000|2020-12-16 15:05:00|2280|2278|2292|2290|2292|2290|2279|2277|34729
1608131400000|2020-12-16 15:10:00|2291|2291|2289|2287|2294|2292|2288|2286|8771
1608131700000|2020-12-16 15:15:00|2288|2286|2289|2288|2290|2289|2285|2284|8067
1608132000000|2020-12-16 15:20:00|2288|2287|2289|2288|2290|2289|2287|2286|5122
1608132300000|2020-12-16 15:25:00|2290|2289|2287|2285|2292|2291|2287|2285|10032
1608132600000|2020-12-16 15:30:00|2286|2284|2282|2279|2287|2284|2279|2277|9366
1608132900000|2020-12-16 15:35:00|2281|2278|2281|2279|2283|2281|2276|2274|8936
1608133200000|2020-12-16 15:40:00|2282|2280|2283|2281|2283|2282|2279|2278|9765
1608133500000|2020-12-16 15:45:00|2284|2282|2280|2279|2284|2283|2280|2278|8132
1608133800000|2020-12-16 15:50:00|2281|2280|2288|2286|2289|2286|2280|2278|18010
1608134100000|2020-12-16 15:55:00|2287|2285|2288|2285|2290|2288|2284|2282|13266
1608134400000|2020-12-16 16:00:00|2287|2286|2288|2286|2289|2288|2286|2286|9749
1608134700000|2020-12-16 16:05:00|2289|2287|2288|2286|2290|2289|2288|2286|14523
1608135000000|2020-12-16 16:10:00|2287|2287|2289|2287|2291|2289|2287|2286|10394
1608135300000|2020-12-16 16:15:00|2288|2288|2283|2281|2290|2289|2281|2280|28231
1608135600000|2020-12-16 16:20:00|2282|2282|2283|2282|2284|2283|2280|2279|25598
1608135900000|2020-12-16 16:25:00|2282|2281|2291|2288|2291|2288|2282|2281|15076
1608192000000|2020-12-17 08:00:00|2294|2284|2298|2294|2309|2305|2285|2284|6408
1608192300000|2020-12-17 08:05:00|2297|2289|2278|2274|2297|2289|2269|2268|11439
1608192600000|2020-12-17 08:10:00|2279|2275|2295|2292|2298|2294|2279|2275|11927
1608192900000|2020-12-17 08:15:00|2294|2291|2294|2289|2294|2291|2285|2282|8102
1608193200000|2020-12-17 08:20:00|2293|2290|2299|2296|2304|2300|2293|2289|3894
1608193500000|2020-12-17 08:25:00|2298|2295|2294|2292|2299|2297|2292|2291|4116
1608193800000|2020-12-17 08:30:00|2293|2293|2291|2289|2301|2299|2289|2288|25127
1608194100000|2020-12-17 08:35:00|2290|2288|2281|2279|2290|2288|2278|2276|7745
1608194400000|2020-12-17 08:40:00|2282|2280|2274|2271|2284|2281|2271|2269|4912
1608194700000|2020-12-17 08:45:00|2273|2270|2275|2273|2276|2274|2270|2268|7828
1608195000000|2020-12-17 08:50:00|2274|2272|2271|2269|2274|2272|2263|2260|17721
1608195300000|2020-12-17 08:55:00|2270|2268|2261|2258|2270|2268|2258|2257|4318
1608195600000|2020-12-17 09:00:00|2260|2259|2253|2250|2261|2259|2251|2250|5352
1608195900000|2020-12-17 09:05:00|2252|2249|2255|2252|2260|2258|2250|2249|4629
1608196200000|2020-12-17 09:10:00|2254|2250|2256|2254|2257|2255|2247|2244|16510
1608196500000|2020-12-17 09:15:00|2257|2255|2253|2252|2257|2255|2250|2247|207621
1608196800000|2020-12-17 09:20:00|2254|2253|2254|2252|2256|2255|2253|2252|5195
1608197100000|2020-12-17 09:25:00|2253|2251|2253|2250|2253|2252|2249|2247|4127
1608197400000|2020-12-17 09:30:00|2252|2251|2245|2243|2252|2251|2244|2242|40097
1608197700000|2020-12-17 09:35:00|2246|2244|2248|2245|2249|2247|2246|2244|1785
1608198000000|2020-12-17 09:40:00|2247|2246|2250|2248|2251|2248|2244|2243|41704
1608198300000|2020-12-17 09:45:00|2251|2249|2247|2244|2251|2249|2245|2243|2575
1608198600000|2020-12-17 09:50:00|2248|2245|2249|2246|2249|2247|2245|2244|3730
1608198900000|2020-12-17 09:55:00|2248|2245|2247|2246|2249|2248|2245|2244|4127
1608199200000|2020-12-17 10:00:00|2248|2247|2251|2249|2253|2251|2248|2246|4935
1608199500000|2020-12-17 10:05:00|2250|2248|2249|2248|2252|2251|2249|2247|2817
1608199800000|2020-12-17 10:10:00|2248|2247|2253|2251|2253|2251|2248|2247|4180
1608200100000|2020-12-17 10:15:00|2252|2250|2241|2239|2252|2250|2239|2237|5522
1608200400000|2020-12-17 10:20:00|2242|2240|2249|2246|2249|2248|2241|2240|4761
1608200700000|2020-12-17 10:25:00|2248|2245|2239|2238|2248|2245|2239|2236|4653
1608201000000|2020-12-17 10:30:00|2240|2239|2238|2236|2245|2243|2237|2235|5376
1608201300000|2020-12-17 10:35:00|2239|2237|2243|2240|2244|2241|2239|2236|4122
1608201600000|2020-12-17 10:40:00|2242|2239|2237|2235|2242|2239|2237|2235|4030
1608201900000|2020-12-17 10:45:00|2238|2236|2237|2234|2239|2237|2237|2234|4270
1608202200000|2020-12-17 10:50:00|2236|2235|2235|2233|2236|2235|2232|2230|3646
1608202500000|2020-12-17 10:55:00|2234|2232|2233|2231|2236|2234|2233|2231|2597
1608202800000|2020-12-17 11:00:00|2234|2232|2233|2231|2235|2232|2232|2230|20687
1608203100000|2020-12-17 11:05:00|2232|2230|2231|2229|2232|2230|2225|2224|4008
1608203400000|2020-12-17 11:10:00|2232|2230|2237|2235|2237|2235|2232|2230|4325
1608203700000|2020-12-17 11:15:00|2236|2236|2234|2231|2236|2236|2233|2231|2182
1608204000000|2020-12-17 11:20:00|2235|2232|2236|2233|2238|2235|2234|2231|3521
1608204300000|2020-12-17 11:25:00|2237|2234|2242|2240|2243|2240|2235|2233|4949
1608204600000|2020-12-17 11:30:00|2240|2239|2244|2242|2247|2244|2240|2239|3879
1608204900000|2020-12-17 11:35:00|2245|2243|2247|2246|2248|2246|2245|2243|5465
1608205200000|2020-12-17 11:40:00|2248|2245|2247|2244|2250|2248|2245|2243|4513
1608205500000|2020-12-17 11:45:00|2248|2245|2246|2244|2248|2245|2245|2243|1556
1608205800000|2020-12-17 11:50:00|2245|2243|2249|2247|2252|2250|2244|2243|3304
1608206100000|2020-12-17 11:55:00|2247|2246|2247|2246|2249|2247|2247|2245|1877
1608206400000|2020-12-17 12:00:00|2246|2245|2239|2237|2247|2246|2238|2237|3937
1608206700000|2020-12-17 12:05:00|2240|2238|2236|2233|2240|2238|2236|2233|2132
1608207000000|2020-12-17 12:10:00|2235|2235|2236|2233|2236|2235|2231|2230|5216
1608207300000|2020-12-17 12:15:00|2235|2232|2233|2231|2235|2232|2231|2230|3690
1608207600000|2020-12-17 12:20:00|2232|2230|2230|2228|2232|2230|2230|2228|2892
1608207900000|2020-12-17 12:25:00|2229|2227|2232|2231|2235|2233|2226|2224|6123
1608208200000|2020-12-17 12:30:00|2233|2232|2235|2233|2238|2236|2232|2231|6425
1608208500000|2020-12-17 12:35:00|2234|2232|2231|2230|2234|2232|2231|2229|5641
1608208800000|2020-12-17 12:40:00|2232|2229|2230|2229|2233|2231|2228|2227|3941
1608209100000|2020-12-17 12:45:00|2229|2228|2222|2220|2229|2228|2222|2220|3826
1608209400000|2020-12-17 12:50:00|2223|2221|2227|2224|2228|2226|2223|2221|6373
1608209700000|2020-12-17 12:55:00|2226|2223|2229|2227|2232|2230|2225|2223|5527
1608210000000|2020-12-17 13:00:00|2230|2228|2226|2224|2232|2229|2226|2224|4042
1608210300000|2020-12-17 13:05:00|2227|2225|2226|2225|2230|2228|2224|2223|5928
1608210600000|2020-12-17 13:10:00|2227|2226|2223|2222|2228|2226|2223|2221|6840
1608210900000|2020-12-17 13:15:00|2224|2223|2226|2224|2232|2230|2224|2222|8177
1608211200000|2020-12-17 13:20:00|2227|2225|2235|2233|2235|2234|2227|2225|13896
1608211500000|2020-12-17 13:25:00|2236|2234|2240|2238|2241|2240|2235|2233|3507
1608211800000|2020-12-17 13:30:00|2239|2239|2240|2238|2243|2240|2239|2238|3422
1608212100000|2020-12-17 13:35:00|2239|2237|2249|2247|2250|2247|2237|2236|7118
1608212400000|2020-12-17 13:40:00|2250|2248|2243|2241|2250|2248|2240|2238|8162
1608212700000|2020-12-17 13:45:00|2244|2242|2244|2243|2247|2245|2243|2242|4849
1608213000000|2020-12-17 13:50:00|2243|2242|2248|2246|2251|2250|2243|2242|5508
1608213300000|2020-12-17 13:55:00|2249|2247|2254|2251|2254|2252|2249|2247|6099
1608213600000|2020-12-17 14:00:00|2255|2252|2254|2253|2258|2255|2252|2250|7153
1608213900000|2020-12-17 14:05:00|2253|2252|2247|2244|2254|2252|2247|2244|3020
1608214200000|2020-12-17 14:10:00|2248|2245|2248|2246|2249|2247|2242|2241|6652
1608214500000|2020-12-17 14:15:00|2247|2245|2247|2246|2247|2246|2243|2241|45883
1608214800000|2020-12-17 14:20:00|2248|2245|2254|2252|2260|2258|2248|2245|12228
1608215100000|2020-12-17 14:25:00|2253|2251|2251|2249|2257|2254|2248|2247|7956
1608215400000|2020-12-17 14:30:00|2252|2250|2255|2252|2255|2253|2247|2245|10361
1608215700000|2020-12-17 14:35:00|2253|2253|2247|2245|2255|2253|2246|2245|13268
1608216000000|2020-12-17 14:40:00|2248|2246|2254|2253|2257|2256|2247|2245|7367
1608216300000|2020-12-17 14:45:00|2255|2254|2252|2251|2257|2256|2252|2251|8770
1608216600000|2020-12-17 14:50:00|2251|2250|2256|2255|2257|2256|2251|2250|10150
1608216900000|2020-12-17 14:55:00|2255|2254|2252|2250|2256|2255|2252|2250|5262
1608217200000|2020-12-17 15:00:00|2253|2251|2245|2243|2253|2252|2244|2243|15193
1608217500000|2020-12-17 15:05:00|2244|2244|2243|2241|2245|2244|2240|2239|9771
1608217800000|2020-12-17 15:10:00|2244|2242|2241|2240|2246|2245|2238|2237|11897
1608218100000|2020-12-17 15:15:00|2240|2239|2241|2239|2241|2240|2238|2237|8876
1608218400000|2020-12-17 15:20:00|2240|2238|2242|2240|2242|2241|2238|2237|25497
1608218700000|2020-12-17 15:25:00|2241|2239|2243|2241|2244|2242|2239|2238|14780
1608219000000|2020-12-17 15:30:00|2242|2240|2246|2245|2248|2246|2240|2239|13327
1608219300000|2020-12-17 15:35:00|2247|2246|2244|2242|2250|2248|2243|2242|9096
1608219600000|2020-12-17 15:40:00|2243|2241|2239|2238|2243|2242|2239|2238|15824
1608219900000|2020-12-17 15:45:00|2238|2237|2235|2233|2240|2238|2233|2232|18679
1608220200000|2020-12-17 15:50:00|2236|2234|2237|2235|2240|2238|2235|2234|44005
1608220500000|2020-12-17 15:55:00|2238|2236|2238|2236|2241|2239|2237|2235|25584
1608220800000|2020-12-17 16:00:00|2237|2237|2235|2234|2238|2237|2232|2231|116562
1608221100000|2020-12-17 16:05:00|2234|2233|2229|2228|2234|2233|2229|2227|5452
1608221400000|2020-12-17 16:10:00|2228|2227|2225|2223|2229|2227|2223|2222|13309
1608221700000|2020-12-17 16:15:00|2224|2224|2222|2220|2225|2224|2221|2220|9827
1608222000000|2020-12-17 16:20:00|2221|2221|2218|2217|2222|2221|2217|2216|21452
1608222300000|2020-12-17 16:25:00|2219|2218|2217|2214|2220|2219|2216|2214|17244
1608278400000|2020-12-18 08:00:00|2245|2218|2240|2233|2250|2243|2228|2218|7647
1608278700000|2020-12-18 08:05:00|2241|2234|2236|2231|2247|2239|2235|2231|7321
1608279000000|2020-12-18 08:10:00|2237|2232|2225|2221|2239|2234|2222|2220|8013
1608279300000|2020-12-18 08:15:00|2226|2222|2225|2221|2230|2226|2223|2221|5023
1608279600000|2020-12-18 08:20:00|2224|2220|2217|2213|2224|2220|2210|2209|9079
1608279900000|2020-12-18 08:25:00|2216|2214|2219|2215|2221|2219|2216|2213|4845
1608280200000|2020-12-18 08:30:00|2218|2217|2217|2214|2221|2218|2217|2214|4073
1608280500000|2020-12-18 08:35:00|2216|2215|2217|2215|2219|2217|2215|2214|11522
1608280800000|2020-12-18 08:40:00|2216|2214|2222|2220|2222|2220|2216|2214|6408
1608281100000|2020-12-18 08:45:00|2221|2219|2230|2227|2230|2227|2218|2216|5616
1608281400000|2020-12-18 08:50:00|2231|2226|2227|2225|2231|2226|2227|2225|1204
1608281700000|2020-12-18 08:55:00|2228|2226|2232|2230|2233|2231|2228|2226|1824
1608282000000|2020-12-18 09:00:00|2233|2231|2231|2229|2236|2234|2230|2229|3661
1608282300000|2020-12-18 09:05:00|2230|2227|2230|2227|2231|2228|2228|2225|1920
1608282600000|2020-12-18 09:10:00|2229|2226|2230|2228|2231|2229|2225|2224|3361
1608282900000|2020-12-18 09:15:00|2231|2229|2238|2236|2240|2237|2231|2229|13361
1608283200000|2020-12-18 09:20:00|2239|2237|2241|2239|2241|2240|2238|2237|2791
1608283500000|2020-12-18 09:25:00|2240|2238|2234|2232|2240|2238|2233|2231|9232
1608283800000|2020-12-18 09:30:00|2235|2233|2242|2239|2242|2239|2235|2233|3028
1608284100000|2020-12-18 09:35:00|2241|2240|2247|2245|2249|2245|2241|2239|4071
1608284400000|2020-12-18 09:40:00|2248|2246|2249|2246|2252|2251|2245|2244|13890
1608284700000|2020-12-18 09:45:00|2250|2247|2244|2242|2253|2250|2242|2240|8913
1608285000000|2020-12-18 09:50:00|2243|2241|2244|2242|2245|2243|2236|2234|7922
1608285300000|2020-12-18 09:55:00|2243|2241|2240|2238|2243|2241|2240|2238|2110
1608285600000|2020-12-18 10:00:00|2241|2239|2238|2237|2241|2239|2238|2237|2044
1608285900000|2020-12-18 10:05:00|2237|2236|2232|2230|2240|2237|2232|2229|3800
1608286500000|2020-12-18 10:15:00|2230|2229|2229|2227|2239|2238|2229|2227|9402
1608286800000|2020-12-18 10:20:00|2228|2226|2225|2222|2228|2227|2225|2222|2449
1608287100000|2020-12-18 10:25:00|2226|2223|2229|2227|2230|2229|2226|2223|10465
1608287400000|2020-12-18 10:30:00|2230|2228|2225|2223|2230|2229|2224|2222|2886
1608287700000|2020-12-18 10:35:00|2224|2222|2221|2219|2225|2223|2221|2218|6963
1608288000000|2020-12-18 10:40:00|2220|2218|2226|2223|2226|2225|2219|2217|2492
1608288300000|2020-12-18 10:45:00|2225|2224|2230|2228|2230|2229|2225|2224|8835
1608288600000|2020-12-18 10:50:00|2229|2229|2231|2229|2233|2232|2228|2227|41959
1608288900000|2020-12-18 10:55:00|2230|2230|2229|2227|2232|2230|2227|2225|9870
1608289200000|2020-12-18 11:00:00|2228|2228|2233|2230|2236|2232|2228|2228|4974
1608289500000|2020-12-18 11:05:00|2232|2231|2231|2229|2233|2231|2228|2226|2094
1608289800000|2020-12-18 11:10:00|2232|2230|2235|2233|2235|2234|2231|2229|30599
1608290100000|2020-12-18 11:15:00|2234|2234|2235|2233|2236|2234|2234|2232|1639
1608290400000|2020-12-18 11:20:00|2234|2232|2236|2234|2237|2235|2232|2230|4192
1608290700000|2020-12-18 11:25:00|2237|2235|2235|2234|2241|2239|2235|2234|3361
1608291000000|2020-12-18 11:30:00|2234|2233|2232|2230|2235|2234|2232|2230|2127
1608291300000|2020-12-18 11:35:00|2231|2229|2233|2231|2233|2231|2230|2228|1552
1608291600000|2020-12-18 11:40:00|2234|2232|2231|2230|2234|2233|2231|2230|2387
1608291900000|2020-12-18 11:45:00|2232|2229|2229|2228|2233|2230|2228|2227|4228
1608292200000|2020-12-18 11:50:00|2228|2227|2231|2229|2231|2229|2227|2225|13725
1608292500000|2020-12-18 11:55:00|2232|2230|2230|2228|2232|2230|2229|2227|3429
1608292800000|2020-12-18 12:00:00|2231|2229|2232|2230|2232|2230|2230|2228|1358
1608293100000|2020-12-18 12:05:00|2231|2229|2232|2230|2232|2230|2230|2229|1278
1608293400000|2020-12-18 12:10:00|2233|2231|2235|2233|2236|2234|2233|2231|5679
1608293700000|2020-12-18 12:15:00|2236|2234|2244|2243|2245|2244|2235|2234|9946
1608294000000|2020-12-18 12:20:00|2243|2242|2239|2238|2246|2243|2239|2238|4535
1608294300000|2020-12-18 12:25:00|2238|2237|2242|2240|2242|2241|2238|2237|2618
1608294600000|2020-12-18 12:30:00|2241|2239|2241|2240|2242|2240|2238|2236|2823
1608294900000|2020-12-18 12:35:00|2242|2239|2245|2243|2245|2243|2241|2239|9348
1608295200000|2020-12-18 12:40:00|2246|2244|2244|2241|2246|2245|2243|2241|4694
1608295500000|2020-12-18 12:45:00|||||||||695
1608295800000|2020-12-18 12:50:00|2245|2242|2245|2243|2249|2247|2244|2242|3939
1608296100000|2020-12-18 12:55:00|2244|2244|2243|2241|2245|2244|2241|2240|6459
1608296400000|2020-12-18 13:00:00|2242|2240|2237|2235|2243|2241|2236|2234|3220
1608296700000|2020-12-18 13:05:00|2236|2236|2243|2240|2244|2243|2236|2236|4256
1608297000000|2020-12-18 13:10:00|2242|2241|2243|2241|2243|2241|2241|2240|1515
1608297300000|2020-12-18 13:15:00|2242|2240|2242|2240|2243|2241|2241|2239|4721
1608297600000|2020-12-18 13:20:00|2243|2241|2242|2240|2245|2243|2240|2239|4316
1608297900000|2020-12-18 13:25:00|2243|2241|2240|2238|2244|2242|2239|2238|5273
1608298200000|2020-12-18 13:30:00|2239|2237|2239|2238|2239|2238|2237|2235|4207
1608298500000|2020-12-18 13:35:00|2240|2237|2237|2235|2243|2240|2237|2235|3434
1608298800000|2020-12-18 13:40:00|2236|2234|2238|2236|2238|2237|2235|2233|3046
1608299100000|2020-12-18 13:45:00|2237|2237|2236|2233|2237|2237|2235|2233|1471
1608299400000|2020-12-18 13:50:00|2235|2234|2237|2235|2238|2236|2235|2233|2355
1608299700000|2020-12-18 13:55:00|2238|2234|2240|2237|2240|2238|2236|2234|2816
1608300000000|2020-12-18 14:00:00|2239|2238|2235|2233|2239|2238|2234|2232|2822
1608300300000|2020-12-18 14:05:00|2234|2232|2235|2233|2238|2236|2231|2230|7072
1608300600000|2020-12-18 14:10:00|2234|2232|2233|2231|2234|2233|2232|2230|2535
1608300900000|2020-12-18 14:15:00|2234|2232|2235|2233|2236|2235|2234|2232|3223
1608301200000|2020-12-18 14:20:00|2234|2234|2234|2231|2235|2234|2233|2231|2863
1608301500000|2020-12-18 14:25:00|2233|2232|2233|2231|2234|2233|2233|2231|1766
1608301800000|2020-12-18 14:30:00|2232|2230|2232|2230|2236|2235|2231|2230|6126
1608302100000|2020-12-18 14:35:00|2231|2229|2230|2229|2233|2231|2228|2226|11105
1608302400000|2020-12-18 14:40:00|2231|2230|2226|2225|2232|2231|2225|2223|5529
1608302700000|2020-12-18 14:45:00|2227|2226|2227|2225|2229|2227|2225|2223|2606
1608303000000|2020-12-18 14:50:00|2226|2224|2226|2224|2229|2227|2225|2224|12474
1608303300000|2020-12-18 14:55:00|2225|2225|2225|2223|2226|2225|2222|2220|5532
1608303600000|2020-12-18 15:00:00|2224|2222|2224|2223|2224|2223|2222|2220|2403
1608303900000|2020-12-18 15:05:00|2225|2224|2222|2221|2225|2224|2222|2221|4058
1608304200000|2020-12-18 15:10:00|2223|2222|2224|2223|2225|2224|2223|2222|2086
1608304500000|2020-12-18 15:15:00|2225|2224|2223|2222|2227|2225|2222|2221|3307
1608304800000|2020-12-18 15:20:00|2224|2223|2223|2222|2226|2224|2223|2221|3217
1608305100000|2020-12-18 15:25:00|2224|2223|2227|2225|2227|2226|2223|2222|4069
1608305400000|2020-12-18 15:30:00|2226|2226|2227|2225|2228|2227|2226|2224|4677
1608305700000|2020-12-18 15:35:00|2228|2227|2223|2221|2228|2227|2222|2221|7050
1608306000000|2020-12-18 15:40:00|2224|2222|2229|2226|2229|2226|2223|2221|7692
1608306300000|2020-12-18 15:45:00|2230|2227|2231|2229|2232|2230|2229|2227|5297
1608306600000|2020-12-18 15:50:00|2230|2230|2230|2228|2231|2230|2229|2227|3953
1608306900000|2020-12-18 15:55:00|2229|2229|2228|2227|2230|2229|2226|2225|3983
1608307200000|2020-12-18 16:00:00|2229|2228|2229|2228|2231|2229|2229|2227|9473
1608307500000|2020-12-18 16:05:00|2230|2229|2229|2228|2230|2229|2229|2227|3028
1608307800000|2020-12-18 16:10:00|2228|2227|2225|2223|2229|2227|2223|2222|10631
1608308100000|2020-12-18 16:15:00|2224|2222|2220|2219|2225|2223|2220|2219|7804
1608308400000|2020-12-18 16:20:00|2219|2218|2215|2214|2220|2219|2215|2214|11878
1608308700000|2020-12-18 16:25:00|2216|2215|2215|2212|2216|2215|2212|2211|14213
1608537600000|2020-12-21 08:00:00|2240|2229|2250|2235|2277|2266|2212|2205|17082
1608537900000|2020-12-21 08:05:00|2249|2236|2266|2258|2268|2260|2247|2236|12381
1608538200000|2020-12-21 08:10:00|2265|2257|2266|2262|2288|2287|2264|2257|24278
1608538500000|2020-12-21 08:15:00|2265|2261|2275|2274|2275|2274|2256|2254|15437
1608538800000|2020-12-21 08:20:00|2276|2272|2290|2285|2291|2288|2273|2269|19299
1608539100000|2020-12-21 08:25:00|2291|2286|2286|2283|2300|2298|2284|2282|20169
1608539400000|2020-12-21 08:30:00|2285|2282|2298|2295|2298|2296|2280|2278|12035
1608539700000|2020-12-21 08:35:00|2297|2296|2292|2288|2298|2296|2289|2286|14990
1608540000000|2020-12-21 08:40:00|2291|2287|2289|2285|2291|2288|2285|2281|4360
1608540300000|2020-12-21 08:45:00|2288|2286|2292|2289|2292|2290|2285|2284|7442
1608540600000|2020-12-21 08:50:00|2293|2288|2300|2298|2301|2300|2290|2287|18654
1608540900000|2020-12-21 08:55:00|2299|2297|2306|2303|2306|2303|2290|2288|7439
1608541200000|2020-12-21 09:00:00|2305|2302|2303|2300|2309|2305|2299|2297|8755
1608541500000|2020-12-21 09:05:00|2304|2301|2304|2301|2305|2302|2302|2299|6089
1608541800000|2020-12-21 09:10:00|2305|2300|2304|2301|2305|2303|2303|2300|3727
1608542100000|2020-12-21 09:15:00|2303|2300|2302|2300|2303|2300|2298|2295|8646
1608542400000|2020-12-21 09:20:00|2301|2299|2299|2297|2308|2306|2299|2297|6651
1608542700000|2020-12-21 09:25:00|2298|2296|2298|2296|2299|2297|2296|2295|4706
1608543000000|2020-12-21 09:30:00|2297|2295|2305|2302|2306|2304|2297|2295|4003
1608543300000|2020-12-21 09:35:00|2304|2301|2305|2303|2305|2303|2300|2298|3669
1608543600000|2020-12-21 09:40:00|2306|2304|2300|2296|2309|2307|2297|2295|33538
1608543900000|2020-12-21 09:45:00|2301|2298|2300|2298|2301|2299|2297|2295|13243
1608544200000|2020-12-21 09:50:00|2301|2299|2299|2297|2301|2300|2299|2297|5535
1608544500000|2020-12-21 09:55:00|2298|2296|2298|2297|2299|2297|2296|2295|2271
1608544800000|2020-12-21 10:00:00|2297|2296|2291|2289|2299|2296|2291|2288|9240
1608545100000|2020-12-21 10:05:00|2290|2288|2295|2292|2295|2292|2290|2287|4647
1608545400000|2020-12-21 10:10:00|2296|2293|2303|2301|2304|2301|2295|2293|6598
1608545700000|2020-12-21 10:15:00|2302|2300|2300|2297|2303|2301|2297|2294|9983
1608546000000|2020-12-21 10:20:00|2299|2296|2306|2304|2307|2306|2294|2292|22452
1608546300000|2020-12-21 10:25:00|2305|2303|2304|2302|2306|2304|2300|2298|8288
1608546600000|2020-12-21 10:30:00|2303|2301|2301|2298|2305|2302|2297|2295|13980
1608546900000|2020-12-21 10:35:00|2300|2299|2299|2297|2302|2301|2299|2297|10119
1608547200000|2020-12-21 10:40:00|2300|2298|2301|2299|2304|2302|2300|2297|7892
1608547500000|2020-12-21 10:45:00|2300|2298|2305|2303|2306|2304|2299|2298|8551
1608547800000|2020-12-21 10:50:00|2306|2304|2323|2319|2323|2321|2305|2303|45833
1608548100000|2020-12-21 10:55:00|2322|2320|2323|2320|2323|2321|2317|2314|17569
1608548400000|2020-12-21 11:00:00|2322|2321|2316|2314|2324|2322|2311|2308|56669
1608548700000|2020-12-21 11:05:00|2317|2315|2312|2310|2318|2315|2310|2309|5648
1608549000000|2020-12-21 11:10:00|2311|2309|2314|2312|2315|2312|2310|2308|8614
1608549300000|2020-12-21 11:15:00|2315|2311|2312|2310|2315|2312|2311|2309|8293
1608549600000|2020-12-21 11:20:00|2311|2309|2311|2310|2312|2311|2307|2306|43293
1608549900000|2020-12-21 11:25:00|2310|2309|2310|2307|2311|2310|2303|2302|21618
1608550200000|2020-12-21 11:30:00|2309|2306|2305|2303|2310|2308|2305|2303|8415
1608550500000|2020-12-21 11:35:00|2304|2302|2302|2300|2304|2302|2295|2293|16502
1608550800000|2020-12-21 11:40:00|2303|2299|2302|2300|2306|2304|2302|2298|7868
1608551100000|2020-12-21 11:45:00|2303|2301|2307|2305|2308|2306|2302|2300|6071
1608551400000|2020-12-21 11:50:00|2306|2304|2307|2304|2308|2306|2303|2301|5179
1608551700000|2020-12-21 11:55:00|2306|2303|2307|2305|2307|2305|2304|2302|2493
1608552000000|2020-12-21 12:00:00|2306|2304|2306|2304|2307|2305|2303|2302|6631
1608552300000|2020-12-21 12:05:00|2305|2303|2313|2310|2313|2311|2305|2303|3720
1608552600000|2020-12-21 12:10:00|2314|2311|2321|2318|2321|2319|2314|2311|7718
1608552900000|2020-12-21 12:15:00|2320|2317|2321|2319|2322|2319|2315|2314|4563
1608553200000|2020-12-21 12:20:00|2322|2320|2327|2324|2333|2331|2322|2320|10468
1608553500000|2020-12-21 12:25:00|2328|2325|2329|2327|2333|2330|2327|2325|3823
1608553800000|2020-12-21 12:30:00|2330|2328|2335|2333|2338|2336|2330|2328|9754
1608554100000|2020-12-21 12:35:00|2336|2334|2337|2335|2339|2337|2335|2333|6089
1608554400000|2020-12-21 12:40:00|2336|2334|2334|2332|2337|2335|2333|2331|7538
1608554700000|2020-12-21 12:45:00|2335|2333|2335|2333|2339|2337|2335|2333|4635
1608555000000|2020-12-21 12:50:00|2336|2334|2334|2333|2336|2335|2333|2331|4684
1608555300000|2020-12-21 12:55:00|2335|2334|2334|2332|2336|2334|2331|2330|9231
1608555600000|2020-12-21 13:00:00|2333|2331|2343|2341|2347|2344|2333|2331|16587
1608555900000|2020-12-21 13:05:00|2342|2342|2344|2342|2344|2342|2340|2338|5640
1608556200000|2020-12-21 13:10:00|2343|2341|2342|2340|2343|2342|2338|2337|9761
1608556500000|2020-12-21 13:15:00|2341|2339|2340|2338|2343|2341|2339|2337|7205
1608556800000|2020-12-21 13:20:00|2339|2337|2342|2340|2342|2341|2336|2333|5576
1608557100000|2020-12-21 13:25:00|2341|2339|2340|2338|2344|2342|2339|2337|9189
1608557400000|2020-12-21 13:30:00|2339|2339|2336|2333|2344|2342|2336|2333|23240
1608557700000|2020-12-21 13:35:00|2335|2332|2321|2319|2335|2332|2320|2318|15173
1608558000000|2020-12-21 13:40:00|2320|2318|2324|2322|2325|2323|2320|2317|6269
1608558300000|2020-12-21 13:45:00|2323|2321|2331|2329|2331|2329|2322|2320|7579
1608558600000|2020-12-21 13:50:00|2332|2330|2323|2320|2332|2330|2323|2320|7723
1608558900000|2020-12-21 13:55:00|2322|2321|2324|2322|2324|2323|2319|2316|4753
1608559200000|2020-12-21 14:00:00|2325|2323|2312|2310|2325|2323|2312|2310|5691
1608559500000|2020-12-21 14:05:00|2311|2309|2312|2310|2315|2312|2308|2307|10765
1608559800000|2020-12-21 14:10:00|2311|2309|2318|2316|2319|2317|2311|2309|10454
1608560100000|2020-12-21 14:15:00|2317|2315|2317|2315|2318|2317|2313|2311|3714
1608560400000|2020-12-21 14:20:00|2316|2313|2322|2321|2323|2321|2315|2313|32187
1608560700000|2020-12-21 14:25:00|2323|2322|2313|2311|2324|2322|2311|2310|15517
1608561000000|2020-12-21 14:30:00|2312|2312|2318|2316|2319|2317|2311|2310|35315
1608561300000|2020-12-21 14:35:00|2317|2315|2315|2313|2317|2316|2310|2309|31375
1608561600000|2020-12-21 14:40:00|2314|2312|2313|2312|2315|2313|2310|2309|31560
1608561900000|2020-12-21 14:45:00|2312|2311|2311|2310|2318|2316|2310|2309|11507
1608562200000|2020-12-21 14:50:00|2312|2309|2314|2313|2316|2314|2311|2309|8690
1608562500000|2020-12-21 14:55:00|2315|2312|2321|2319|2322|2320|2313|2311|21658
1608562800000|2020-12-21 15:00:00|2320|2318|2321|2320|2323|2322|2317|2315|9879
1608563100000|2020-12-21 15:05:00|2320|2319|2322|2320|2322|2321|2316|2315|12577
1608563400000|2020-12-21 15:10:00|2321|2319|2318|2316|2323|2322|2317|2316|10958
1608563700000|2020-12-21 15:15:00|2319|2317|2321|2319|2323|2321|2318|2317|8208
1608564000000|2020-12-21 15:20:00|2322|2320|2329|2327|2329|2327|2321|2320|8926
1608564300000|2020-12-21 15:25:00|2330|2328|2332|2330|2337|2335|2329|2327|225435
1608564600000|2020-12-21 15:30:00|2333|2331|2334|2333|2338|2337|2332|2330|11696
1608564900000|2020-12-21 15:35:00|2333|2332|2329|2327|2334|2332|2324|2323|11208
1608565200000|2020-12-21 15:40:00|2330|2328|2336|2334|2337|2335|2330|2327|19462
1608565500000|2020-12-21 15:45:00|2335|2333|2341|2339|2342|2340|2332|2331|16400
1608565800000|2020-12-21 15:50:00|2340|2340|2343|2341|2343|2341|2339|2338|12477
1608566100000|2020-12-21 15:55:00|2344|2342|2343|2341|2345|2344|2341|2339|30546
1608566400000|2020-12-21 16:00:00|2344|2342|2345|2343|2345|2344|2342|2341|16353
1608566700000|2020-12-21 16:05:00|2344|2342|2340|2338|2344|2342|2335|2334|23298
1608567000000|2020-12-21 16:10:00|2339|2337|2342|2340|2343|2341|2336|2333|15408
1608567300000|2020-12-21 16:15:00|2343|2341|2342|2341|2344|2343|2337|2336|24364
1608567600000|2020-12-21 16:20:00|2341|2340|2326|2324|2342|2341|2326|2324|34957
1608567900000|2020-12-21 16:25:00|2325|2323|2321|2318|2334|2332|2317|2314|52090
1608624000000|2020-12-22 08:00:00|2343|2331|2328|2322|2343|2336|2317|2307|9664
1608624300000|2020-12-22 08:05:00|2329|2321|2312|2305|2334|2330|2312|2304|15096
1608624600000|2020-12-22 08:10:00|2313|2306|2312|2308|2322|2320|2311|2306|24938
1608624900000|2020-12-22 08:15:00|2311|2307|2295|2293|2312|2310|2295|2292|7912
1608625200000|2020-12-22 08:20:00|2294|2292|2299|2297|2308|2305|2293|2289|27812
1608625500000|2020-12-22 08:25:00|2298|2296|2294|2291|2298|2296|2292|2288|10988
1608625800000|2020-12-22 08:30:00|2293|2292|2285|2283|2298|2294|2285|2282|6950
1608626100000|2020-12-22 08:35:00|2284|2282|2285|2281|2287|2284|2281|2280|6753
1608626400000|2020-12-22 08:40:00|2284|2280|2284|2282|2288|2285|2283|2280|3468
1608626700000|2020-12-22 08:45:00|2283|2280|2284|2281|2287|2285|2283|2280|13064
1608627000000|2020-12-22 08:50:00|2281|2280|2279|2277|2285|2283|2276|2272|9937
1608627300000|2020-12-22 08:55:00|2280|2278|2273|2271|2280|2278|2272|2270|7961
1608627600000|2020-12-22 09:00:00|2272|2270|2275|2272|2277|2274|2271|2270|6100
1608627900000|2020-12-22 09:05:00|2274|2271|2274|2272|2276|2275|2271|2269|7822
1608628200000|2020-12-22 09:10:00|2275|2273|2277|2274|2280|2278|2274|2272|5856
1608628500000|2020-12-22 09:15:00|2276|2272|2274|2270|2276|2274|2269|2265|7044
1608628800000|2020-12-22 09:20:00|2275|2271|2271|2269|2275|2272|2270|2267|6071
1608629100000|2020-12-22 09:25:00|2272|2270|2271|2268|2272|2271|2269|2267|2675
1608629400000|2020-12-22 09:30:00|2272|2269|2272|2270|2272|2270|2270|2267|5120
1608629700000|2020-12-22 09:35:00|2273|2271|2272|2270|2274|2272|2270|2268|4029
1608630000000|2020-12-22 09:40:00|2273|2271|2273|2271|2273|2271|2270|2269|2522
1608630300000|2020-12-22 09:45:00|2274|2270|2274|2271|2274|2273|2273|2270|2471
1608630600000|2020-12-22 09:50:00|2275|2272|2277|2275|2280|2278|2275|2271|7564
1608630900000|2020-12-22 09:55:00|2278|2276|2284|2282|2284|2282|2278|2276|4534
1608631200000|2020-12-22 10:00:00|2283|2281|2288|2286|2289|2287|2283|2280|12851
1608631500000|2020-12-22 10:05:00|2287|2285|2290|2288|2291|2288|2285|2284|1330
1608631800000|2020-12-22 10:10:00|2289|2287|2286|2285|2290|2287|2286|2284|2461
1608632100000|2020-12-22 10:15:00|||||||||582
1608632400000|2020-12-22 10:20:00|2287|2284|2284|2282|2287|2284|2283|2282|3328
1608632700000|2020-12-22 10:25:00|2283|2283|2279|2278|2285|2284|2278|2277|11121
1608633000000|2020-12-22 10:30:00|2280|2279|2288|2285|2290|2288|2280|2279|11952
1608633300000|2020-12-22 10:35:00|2287|2284|2287|2286|2287|2286|2284|2283|3044
1608633600000|2020-12-22 10:40:00|2286|2285|2286|2285|2288|2287|2284|2283|2515
1608633900000|2020-12-22 10:45:00|2287|2286|2283|2282|2288|2286|2283|2282|5795
1608634200000|2020-12-22 10:50:00|2282|2281|2283|2281|2283|2282|2282|2281|1113
1608634500000|2020-12-22 10:55:00|2282|2282|2281|2279|2283|2282|2278|2277|2512
1608634800000|2020-12-22 11:00:00|2279|2278|2278|2276|2281|2278|2278|2276|977
1608635100000|2020-12-22 11:05:00|2277|2275|2273|2272|2278|2276|2273|2272|14955
1608635400000|2020-12-22 11:10:00|2272|2271|2277|2275|2277|2276|2271|2270|4064
1608635700000|2020-12-22 11:15:00|2276|2274|2270|2268|2276|2274|2270|2267|11703
1608636000000|2020-12-22 11:20:00|2269|2267|2266|2265|2269|2268|2265|2263|4024
1608636300000|2020-12-22 11:25:00|2265|2264|2260|2259|2265|2264|2260|2259|3359
1608636600000|2020-12-22 11:30:00|2261|2260|2257|2255|2261|2260|2256|2255|8618
1608636900000|2020-12-22 11:35:00|2258|2256|2262|2259|2263|2262|2258|2256|3391
1608637200000|2020-12-22 11:40:00||2260||2260||2260||2260|117
1608637500000|2020-12-22 11:45:00|2261|2259|2259|2257|2262|2259|2258|2256|4033
1608637800000|2020-12-22 11:50:00|2260|2256|2259|2256|2261|2260|2258|2256|1242
1608638100000|2020-12-22 11:55:00|2258|2255|2258|2256|2259|2257|2256|2255|4773
1608638400000|2020-12-22 12:00:00|2257|2255|2254|2252|2257|2255|2254|2252|11278
1608638700000|2020-12-22 12:05:00|2253|2251|2250|2248|2253|2251|2249|2247|10601
1608639000000|2020-12-22 12:10:00|2249|2247|2252|2250|2252|2250|2248|2246|2726
1608639300000|2020-12-22 12:15:00|2253|2251|2251|2249|2256|2254|2250|2249|5303
1608639600000|2020-12-22 12:20:00|2252|2250|2249|2247|2253|2251|2245|2244|4854
1608639900000|2020-12-22 12:25:00|2250|2248|2254|2252|2254|2252|2249|2247|4377
1608640200000|2020-12-22 12:30:00|2253|2251|2253|2251|2254|2252|2249|2247|5809
1608640500000|2020-12-22 12:35:00|2252|2250|2251|2248|2252|2250|2247|2246|6197
1608640800000|2020-12-22 12:40:00|2252|2249|2247|2245|2255|2253|2247|2245|4484
1608641100000|2020-12-22 12:45:00|2248|2246|2251|2249|2254|2251|2247|2245|9018
1608641400000|2020-12-22 12:50:00|2252|2250|2255|2253|2255|2253|2249|2248|5349
1608641700000|2020-12-22 12:55:00|2256|2254|2253|2251|2257|2255|2253|2251|1160
1608642000000|2020-12-22 13:00:00|2252|2250|2253|2252|2253|2252|2251|2250|1948
1608642300000|2020-12-22 13:05:00|2252|2251|2251|2250|2253|2251|2250|2248|4690
1608642600000|2020-12-22 13:10:00|2252|2251|2253|2251|2253|2251|2250|2248|5855
1608642900000|2020-12-22 13:15:00|2254|2252|2253|2251|2255|2253|2250|2248|7354
1608643200000|2020-12-22 13:20:00|2252|2250|2254|2252|2255|2254|2251|2250|4726
1608643500000|2020-12-22 13:25:00|2253|2251|2252|2250|2254|2252|2251|2250|2628
1608643800000|2020-12-22 13:30:00|2254|2251|2255|2253|2255|2254|2252|2250|4936
1608644100000|2020-12-22 13:35:00|2256|2254|2254|2252|2257|2255|2252|2250|4268
1608644400000|2020-12-22 13:40:00|2253|2251|2253|2252|2254|2253|2252|2250|2648
1608644700000|2020-12-22 13:45:00|2254|2253|2268|2266|2268|2266|2254|2253|8351
1608645000000|2020-12-22 13:50:00|2267|2265|2277|2275|2277|2276|2267|2265|9339
1608645300000|2020-12-22 13:55:00|2276|2276|2276|2274|2281|2279|2274|2273|5953
1608645600000|2020-12-22 14:00:00|2275|2273|2274|2273|2278|2277|2274|2273|7578
1608645900000|2020-12-22 14:05:00|2275|2274|2271|2269|2277|2275|2270|2269|9073
1608646200000|2020-12-22 14:10:00|2270|2270|2265|2262|2270|2270|2261|2259|6905
1608646500000|2020-12-22 14:15:00|2264|2263|2267|2265|2268|2266|2260|2258|6393
1608646800000|2020-12-22 14:20:00|2268|2266|2271|2270|2272|2270|2265|2263|3720
1608647100000|2020-12-22 14:25:00|2270|2269|2268|2266|2270|2269|2268|2265|3796
1608647400000|2020-12-22 14:30:00|2267|2265|2260|2258|2268|2266|2257|2254|8041
1608647700000|2020-12-22 14:35:00|2261|2259|2266|2265|2266|2265|2261|2258|11284
1608648000000|2020-12-22 14:40:00|2267|2266|2272|2269|2273|2271|2267|2265|8297
1608648300000|2020-12-22 14:45:00|2271|2270|2262|2261|2271|2271|2262|2261|6021
1608648600000|2020-12-22 14:50:00|2263|2262|2260|2259|2269|2268|2260|2259|9448
1608648900000|2020-12-22 14:55:00|2261|2260|2260|2259|2265|2264|2258|2256|9084
1608649200000|2020-12-22 15:00:00|2261|2260|2261|2260|2261|2260|2257|2256|7678
1608649500000|2020-12-22 15:05:00|2262|2261|2257|2256|2263|2262|2257|2256|10260
1608649800000|2020-12-22 15:10:00|2256|2255|2250|2249|2256|2255|2249|2247|6979
1608650100000|2020-12-22 15:15:00|2249|2248|2256|2255|2257|2256|2248|2246|14213
1608650400000|2020-12-22 15:20:00|2255|2254|2250|2249|2255|2254|2250|2249|11939
1608650700000|2020-12-22 15:25:00|2251|2250|2256|2254|2257|2256|2251|2249|16255
1608651000000|2020-12-22 15:30:00|2255|2255|2257|2256|2260|2258|2255|2253|13814
1608651300000|2020-12-22 15:35:00|2256|2255|2256|2254|2257|2256|2254|2253|13292
1608651600000|2020-12-22 15:40:00|2255|2255|2256|2255|2256|2255|2255|2253|4509
1608651900000|2020-12-22 15:45:00|2257|2256|2261|2260|2262|2260|2254|2253|11543
1608652200000|2020-12-22 15:50:00|2260|2259|2265|2263|2265|2263|2260|2258|11353
1608652500000|2020-12-22 15:55:00|2266|2264|2268|2267|2268|2267|2265|2264|5136
1608652800000|2020-12-22 16:00:00|2267|2266|2265|2264|2269|2268|2265|2263|14300
1608653100000|2020-12-22 16:05:00|2266|2263|2265|2264|2266|2265|2264|2262|12288
1608653400000|2020-12-22 16:10:00|2266|2265|2265|2264|2266|2265|2264|2263|5000
1608653700000|2020-12-22 16:15:00|2266|2265|2270|2268|2272|2270|2265|2264|24594
1608654000000|2020-12-22 16:20:00|2271|2269|2266|2265|2271|2269|2266|2265|13963
1608654300000|2020-12-22 16:25:00|2265|2264|2267|2264|2267|2265|2261|2260|18620
1608710400000|2020-12-23 08:00:00|2276|2244|2262|2254|2289|2269|2256|2243|3346
1608710700000|2020-12-23 08:05:00|2261|2251|2243|2238|2265|2259|2243|2236|5693
1608711000000|2020-12-23 08:10:00|2244|2239|2235|2230|2250|2243|2235|2230|4044
1608711300000|2020-12-23 08:15:00|2234|2231|2243|2238|2246|2243|2234|2231|8066
1608711600000|2020-12-23 08:20:00|2242|2239|2242|2239|2246|2242|2241|2239|1179
1608711900000|2020-12-23 08:25:00|2241|2238|2231|2228|2241|2238|2228|2224|5234
1608712200000|2020-12-23 08:30:00|2230|2227|2236|2234|2236|2234|2227|2224|3737
1608712500000|2020-12-23 08:35:00|2237|2233|2238|2236|2240|2238|2236|2233|7985
1608712800000|2020-12-23 08:40:00|2237|2235|2236|2233|2241|2239|2235|2233|5621
1608713100000|2020-12-23 08:45:00|2235|2234|2237|2234|2237|2234|2235|2233|5900
1608713400000|2020-12-23 08:50:00|2238|2235|2246|2243|2247|2244|2237|2234|3313
1608713700000|2020-12-23 08:55:00|2245|2242|2242|2239|2245|2242|2242|2239|1511
1608714000000|2020-12-23 09:00:00|2241|2240|2240|2237|2243|2242|2239|2237|2951
1608714300000|2020-12-23 09:05:00|2241|2238|2241|2238|2241|2240|2240|2238|877
1608714600000|2020-12-23 09:10:00|2240|2239|2236|2234|2242|2240|2234|2233|13323
1608714900000|2020-12-23 09:15:00|2235|2233|2234|2232|2237|2235|2232|2231|2858
1608715200000|2020-12-23 09:20:00|2235|2233|2238|2237|2241|2239|2234|2232|2845
1608715500000|2020-12-23 09:25:00|2239|2236|2245|2244|2245|2244|2239|2236|2284
1608715800000|2020-12-23 09:30:00|2246|2243|2240|2238|2246|2244|2239|2237|3217
1608716100000|2020-12-23 09:35:00|2241|2239|2245|2244|2245|2244|2241|2238|2226
1608716400000|2020-12-23 09:40:00|2246|2245|2245|2243|2248|2245|2245|2243|678
1608716700000|2020-12-23 09:45:00|2246|2244|2243|2240|2246|2244|2242|2240|1560
1608717000000|2020-12-23 09:50:00|2242|2241|2243|2241|2243|2242|2242|2240|2039
1608717300000|2020-12-23 09:55:00|2242|2240|2235|2233|2242|2240|2234|2232|3695
1608717600000|2020-12-23 10:00:00|2234|2234|2233|2231|2236|2234|2232|2230|2919
1608717900000|2020-12-23 10:05:00|2232|2230|2230|2229|2232|2230|2230|2229|228665
1608718200000|2020-12-23 10:10:00|2231|2230|2231|2230|2235|2232|2230|2229|2383
1608718500000|2020-12-23 10:15:00|2230|2229|2231|2228|2231|2229|2229|2227|5594
1608718800000|2020-12-23 10:20:00|2230|2227|2220|2218|2230|2227|2217|2215|11487
1608719100000|2020-12-23 10:25:00|2219|2219|2216|2215|2219|2219|2213|2212|7487
1608719400000|2020-12-23 10:30:00|2217|2216|2224|2221|2225|2223|2217|2216|11384
1608719700000|2020-12-23 10:35:00|2223|2223|2226|2223|2227|2224|2223|2221|2323
1608720000000|2020-12-23 10:40:00|2227|2224|2225|2222|2227|2224|2223|2221|850
1608720300000|2020-12-23 10:45:00|2224|2223|2225|2223|2225|2223|2224|2223|1639
1608720600000|2020-12-23 10:50:00|2226|2224|2230|2228|2230|2228|2226|2224|1610
1608720900000|2020-12-23 10:55:00|2229|2229|2233|2231|2234|2231|2229|2227|4306
1608721200000|2020-12-23 11:00:00|2234|2232|2234|2232|2236|2234|2232|2230|3754
1608721500000|2020-12-23 11:05:00|2233|2233|2234|2233|2235|2233|2232|2231|1624
1608721800000|2020-12-23 11:10:00|2233|2232|2235|2232|2235|2232|2231|2230|3967
1608722100000|2020-12-23 11:15:00|2236|2233|2235|2232|2236|2235|2234|2232|1078
1608722400000|2020-12-23 11:20:00|2234|2233|2233|2231|2236|2234|2231|2229|12960
1608722700000|2020-12-23 11:25:00|2234|2232|2234|2233|2234|2233|2233|2231|650
1608723000000|2020-12-23 11:30:00|2233|2232|2230|2228|2234|2232|2229|2228|1507
1608723300000|2020-12-23 11:35:00|2229|2227|2228|2225|2229|2227|2227|2225|744
1608723600000|2020-12-23 11:40:00|2229|2226|2223|2222|2230|2228|2221|2220|7140
1608723900000|2020-12-23 11:45:00|2224|2223|2226|2225|2226|2225|2224|2222|1397
1608724200000|2020-12-23 11:50:00|2227|2224|2227|2226|2227|2226|2225|2224|2412
1608724500000|2020-12-23 11:55:00|2228|2227|2233|2231|2233|2231|2228|2226|1732
1608724800000|2020-12-23 12:00:00|2232|2230|2233|2231|2233|2231|2232|2230|1366
1608725100000|2020-12-23 12:05:00|2232|2232|2232|2229|2233|2232|2229|2228|1351
1608725400000|2020-12-23 12:10:00|2231|2230|2232|2229|2232|2230|2230|2228|484
1608725700000|2020-12-23 12:15:00|2231|2230|2232|2229|2232|2230|2231|2229|4124
1608726000000|2020-12-23 12:20:00|2233|2230|2234|2233|2235|2233|2232|2230|599
1608726300000|2020-12-23 12:25:00|2235|2234|2236|2234|2237|2234|2235|2233|803
1608726600000|2020-12-23 12:30:00|2235|2233|2235|2233|2236|2234|2233|2232|1004
1608726900000|2020-12-23 12:35:00|2234|2234|2236|2234|2236|2234|2234|2233|1196
1608727200000|2020-12-23 12:40:00|||||||||135
1608727500000|2020-12-23 12:45:00|2235||2236||2236||2235||875
1608727800000|2020-12-23 12:50:00|2237|2235|2235|2233|2237|2235|2235|2233|2407
1608728100000|2020-12-23 12:55:00|2234|2232|2235|2232|2235|2233|2233|2231|796
1608728400000|2020-12-23 13:00:00|2234|2233|2234|2232|2235|2234|2234|2232|330
1608728700000|2020-12-23 13:05:00|2233|2231|2231|2229|2234|2232|2230|2229|3253
1608729000000|2020-12-23 13:10:00|2232|2230|2228|2225|2232|2231|2225|2224|4312
1608729300000|2020-12-23 13:15:00|2227|2226|2230|2228|2230|2229|2227|2226|1749
1608729600000|2020-12-23 13:20:00|2229|2229|2232|2229|2232|2230|2229|2228|1942
1608729900000|2020-12-23 13:25:00|2231|2230|2234|2233|2235|2233|2230|2229|6348
1608730200000|2020-12-23 13:30:00|2233|2232|2233|2231|2234|2232|2233|2230|1879
1608730500000|2020-12-23 13:35:00|2234|2232|2227|2226|2234|2232|2227|2226|3263
1608730800000|2020-12-23 13:40:00|2228|2227|2232|2230|2232|2230|2228|2226|7924
1608731100000|2020-12-23 13:45:00|2231|2229|2227|2226|2231|2230|2227|2226|5005
1608731400000|2020-12-23 13:50:00|2228|2225|2225|2223|2228|2225|2224|2223|4774
1608731700000|2020-12-23 13:55:00|2224|2224|2223|2222|2227|2225|2223|2221|9636
1608732000000|2020-12-23 14:00:00|2224|2221|2224|2222|2226|2225|2222|2221|10921
1608732300000|2020-12-23 14:05:00|2225|2223|2223|2221|2225|2224|2222|2220|8711
1608732600000|2020-12-23 14:10:00|2224|2222|2227|2225|2229|2227|2223|2221|4102
1608732900000|2020-12-23 14:15:00|2226|2226|2223|2222|2228|2227|2222|2221|8529
1608733200000|2020-12-23 14:20:00|2222|2221|2222|2220|2224|2222|2220|2218|19267
1608733500000|2020-12-23 14:25:00|2223|2221|2215|2213|2223|2221|2213|2211|19580
1608733800000|2020-12-23 14:30:00|2216|2214|2211|2209|2218|2217|2210|2209|19633
1608734100000|2020-12-23 14:35:00|2210|2208|2212|2211|2214|2212|2206|2205|22007
1608734400000|2020-12-23 14:40:00|2213|2212|2208|2206|2216|2213|2206|2205|21219
1608734700000|2020-12-23 14:45:00|2207|2205|2196|2194|2207|2205|2196|2194|36134
1608735000000|2020-12-23 14:50:00|2195|2193|2199|2197|2199|2198|2190|2189|56739
1608735300000|2020-12-23 14:55:00|2198|2198|2222|2218|2222|2218|2197|2194|325657
1608735600000|2020-12-23 15:00:00|2223|2217|2228|2226|2230|2229|2220|2216|17103
1608735900000|2020-12-23 15:05:00|2227|2225|2240|2237|2242|2241|2226|2223|14158
1608736200000|2020-12-23 15:10:00|2239|2236|2249|2247|2249|2248|2235|2233|29512
1608736500000|2020-12-23 15:15:00|2250|2248|2240|2237|2252|2251|2239|2237|4782
1608736800000|2020-12-23 15:20:00|2239|2236|2240|2238|2242|2241|2236|2233|10056
1608737100000|2020-12-23 15:25:00|2239|2237|2243|2240|2245|2243|2234|2232|4992
1608737400000|2020-12-23 15:30:00|2242|2238|2248|2245|2248|2246|2240|2237|11732
1608737700000|2020-12-23 15:35:00|2247|2244|2249|2246|2249|2246|2240|2237|13767
1608738000000|2020-12-23 15:40:00|2248|2245|2250|2249|2251|2250|2247|2245|8282
1608738300000|2020-12-23 15:45:00|2249|2248|2243|2241|2250|2249|2242|2240|10885
1608738600000|2020-12-23 15:50:00|2242|2240|2239|2238|2243|2241|2237|2235|8527
1608738900000|2020-12-23 15:55:00|2240|2239|2244|2241|2244|2241|2239|2238|2883
1608739200000|2020-12-23 16:00:00|2245|2242|2239|2237|2245|2243|2239|2237|11114
1608739500000|2020-12-23 16:05:00|2238|2238|2248|2247|2249|2247|2238|2237|10661
1608739800000|2020-12-23 16:10:00|2247|2246|2249|2248|2249|2248|2246|2244|9070
1608740100000|2020-12-23 16:15:00|2250|2249|2250|2249|2250|2249|2246|2245|12009
1608740400000|2020-12-23 16:20:00|2249|2248|2251|2249|2251|2250|2248|2247|195983
1608740700000|2020-12-23 16:25:00|2252|2250|2250|2249|2253|2252|2249|2248|58294
1608796800000|2020-12-24 08:00:00|2370|2210|2244|2239|2370|2244|2233|2210|4183
1608797100000|2020-12-24 08:05:00|2243|2237|2230|2225|2244|2237|2229|2225|3427
1608797400000|2020-12-24 08:10:00|2229|2223|2210|2208|2229|2223|2210|2206|9372
1608797700000|2020-12-24 08:15:00|2209|2206|2218|2215|2218|2215|2206|2201|6417
1608798000000|2020-12-24 08:20:00|2219|2216|2229|2225|2230|2226|2219|2215|10274
1608798300000|2020-12-24 08:25:00|2228|2223|2234|2230|2237|2234|2225|2223|1425
1608798600000|2020-12-24 08:30:00|2233|2231|2239|2237|2240|2239|2233|2230|5660
1608798900000|2020-12-24 08:35:00|2240|2238|2249|2246|2249|2246|2240|2237|9884
1608799200000|2020-12-24 08:40:00|2248|2244|2256|2252|2257|2255|2248|2244|8668
1608799500000|2020-12-24 08:45:00|2255|2253|2246|2242|2257|2255|2244|2242|2613
1608799800000|2020-12-24 08:50:00|2245|2240|2247|2244|2247|2244|2242|2239|2842
1608800100000|2020-12-24 08:55:00|2248|2245|2245|2242|2248|2247|2245|2242|362
1608800400000|2020-12-24 09:00:00|2246|2243|2249|2246|2249|2247|2246|2242|839
1608800700000|2020-12-24 09:05:00|2248|2247|2248|2245|2249|2247|2247|2245|1164
1608801000000|2020-12-24 09:10:00|2247|2246|2248|2245|2249|2246|2246|2245|598
1608801300000|2020-12-24 09:15:00|2249|2246|2248|2245|2250|2247|2246|2245|1349
1608801600000|2020-12-24 09:20:00|2247|2244|2242|2240|2247|2244|2242|2239|1893
1608801900000|2020-12-24 09:25:00|2243|2241|2244|2241|2244|2242|2243|2240|696
1608802200000|2020-12-24 09:30:00|2243|2240|2240|2237|2243|2240|2240|2237|1988
1608802500000|2020-12-24 09:35:00|2241|2238|2251|2248|2252|2248|2241|2237|8428
1608802800000|2020-12-24 09:40:00|2250|2249|2249|2246|2250|2249|2247|2245|1382
1608803100000|2020-12-24 09:45:00|2250|2247|2251|2248|2251|2248|2249|2246|756
1608803400000|2020-12-24 09:50:00|2250|2247|2252|2250|2252|2250|2249|2247|822
1608803700000|2020-12-24 09:55:00|2251|2249|2255|2252|2256|2255|2251|2249|7897
1608804000000|2020-12-24 10:00:00|2254|2253|2255|2253|2255|2254|2254|2252|426
1608804300000|2020-12-24 10:05:00|2256|2254|2253|2251|2256|2254|2253|2251|1970
1608804600000|2020-12-24 10:10:00|2254|2252|2257|2254|2257|2254|2254|2252|1328
1608804900000|2020-12-24 10:15:00|2256|2253|2256|2254|2256|2254|2254|2252|1215
1608805200000|2020-12-24 10:20:00|2257|2255|2259|2257|2260|2259|2257|2255|4658
1608805500000|2020-12-24 10:25:00|2260|2258|2260|2258|2262|2260|2260|2257|1514
1608805800000|2020-12-24 10:30:00|2261||2260||2261||2260||831
1608806100000|2020-12-24 10:35:00|2259|2257|2259|2257|2259|2257|2259|2257|449
1608806400000|2020-12-24 10:40:00|2258|2258|2255|2253|2259|2258|2255|2252|2245
1608806700000|2020-12-24 10:45:00|2254|2254|2254|2252|2255|2254|2254|2251|2009
1608807000000|2020-12-24 10:50:00|2253|2251|2254|2252|2256|2254|2252|2250|4097
1608807300000|2020-12-24 10:55:00|2253|2253|2253|2251|2253|2253|2253|2251|1725
1608807600000|2020-12-24 11:00:00|2252|2250|2247|2245|2253|2251|2247|2245|1904
1608807900000|2020-12-24 11:05:00|2248|2246|2247|2245|2249|2247|2247|2245|5790
1608808200000|2020-12-24 11:10:00|2246|2244|2242|2240|2246|2244|2242|2240|1088
1608808500000|2020-12-24 11:15:00|2243|2241|2242|2240|2243|2242|2242|2240|1598
1608808800000|2020-12-24 11:20:00|2243|2241|2245|2244|2246|2244|2242|2241|2985
1608809100000|2020-12-24 11:25:00|2246|2245|2248|2245|2248|2246|2245|2244|2215
1608809400000|2020-12-24 11:30:00|2247|2246|2252|2250|2252|2250|2247|2246|7258
1608809700000|2020-12-24 11:35:00|2253|2251|2251|2250|2254|2252|2250|2249|14720
1608810000000|2020-12-24 11:40:00|2252|2251|2251|2249|2252|2251|2250|2249|676
1608810300000|2020-12-24 11:45:00|2250|2248|2251|2249|2251|2249|2248|2245|2162
1608810600000|2020-12-24 11:50:00|2252|2250|2256|2254|2256|2254|2252|2250|1353
1608810900000|2020-12-24 11:55:00|2257|2255|2259|2257|2259|2258|2255|2254|1198
1608811200000|2020-12-24 12:00:00|2260|2258|2256|2254|2260|2259|2255|2254|2280
1608811500000|2020-12-24 12:05:00|2255|2253|2254|2252|2256|2254|2254|2252|1333
1608811800000|2020-12-24 12:10:00|2255|2253|2258|2257|2259|2257|2255|2253|2183
1608812100000|2020-12-24 12:15:00|2259|2258|2261|2259|2262|2259|2259|2257|1962
1608812400000|2020-12-24 12:20:00|2260|2258|2264|2262|2264|2262|2257|2254|5551
1608812700000|2020-12-24 12:25:00|2263|2261|2263|2260|2264|2262|2261|2259|12912
1608813000000|2020-12-24 12:30:00||2262||2262||2262||2262|0
1609228800000|2020-12-29 08:00:00|2293|2285|2293|2287|2295|2288|2278|2269|4870
1609229100000|2020-12-29 08:05:00|2294|2288|2305|2300|2308|2305|2291|2286|47709
1609229400000|2020-12-29 08:10:00|2304|2299|2328|2325|2328|2325|2302|2297|19856
1609229700000|2020-12-29 08:15:00|2329|2326|2328|2324|2333|2330|2321|2316|37874
1609230000000|2020-12-29 08:20:00|2327|2323|2311|2309|2331|2328|2310|2309|17962
1609230300000|2020-12-29 08:25:00|2310|2308|2297|2295|2311|2309|2296|2292|21331
1609230600000|2020-12-29 08:30:00|2296|2294|2298|2296|2304|2301|2289|2287|10941
1609230900000|2020-12-29 08:35:00|2297|2295|2298|2295|2301|2297|2291|2288|10496
1609231200000|2020-12-29 08:40:00|2297|2296|2299|2295|2301|2297|2295|2293|11642
1609231500000|2020-12-29 08:45:00|2298|2296|2299|2297|2303|2299|2295|2294|10521
1609231800000|2020-12-29 08:50:00|2298|2296|2304|2301|2304|2302|2295|2293|15014
1609232100000|2020-12-29 08:55:00|2303|2300|2296|2294|2303|2300|2294|2293|5527
1609232400000|2020-12-29 09:00:00|2295|2293|2301|2299|2308|2305|2294|2293|8775
1609232700000|2020-12-29 09:05:00|2300|2298|2295|2292|2300|2298|2291|2289|10802
1609233000000|2020-12-29 09:10:00|2296|2293|2285|2283|2297|2294|2285|2283|5047
1609233300000|2020-12-29 09:15:00|2286|2284|2291|2289|2294|2291|2286|2284|5594
1609233600000|2020-12-29 09:20:00|2290|2288|2291|2288|2291|2289|2288|2286|5149
1609233900000|2020-12-29 09:25:00|2290|2287|2283|2281|2290|2287|2282|2281|9815
1609234200000|2020-12-29 09:30:00|2282|2280|2291|2289|2291|2290|2282|2280|4988
1609234500000|2020-12-29 09:35:00|2292|2290|2306|2304|2308|2305|2291|2290|12318
1609234800000|2020-12-29 09:40:00|2305|2303|2311|2309|2315|2312|2305|2303|15161
1609235100000|2020-12-29 09:45:00|2310|2308|2305|2303|2311|2310|2305|2302|10742
1609235400000|2020-12-29 09:50:00|2306|2304|2307|2304|2311|2309|2303|2302|12488
1609235700000|2020-12-29 09:55:00|2306|2303|2310|2309|2311|2310|2297|2295|30795
1609236000000|2020-12-29 10:00:00|2311|2308|2311|2309|2317|2314|2307|2305|9328
1609236300000|2020-12-29 10:05:00|2310|2308|2311|2308|2311|2308|2306|2304|3339
1609236600000|2020-12-29 10:10:00|2310|2309|2311|2310|2311|2310|2309|2308|1915
1609236900000|2020-12-29 10:15:00|2310|2309|2304|2303|2313|2311|2303|2302|5079
1609237200000|2020-12-29 10:20:00|2305|2304|2303|2301|2307|2304|2300|2299|10360
1609237500000|2020-12-29 10:25:00|2302|2302|2303|2301|2306|2304|2302|2301|3942
1609237800000|2020-12-29 10:30:00|2302|2300|2301|2299|2303|2300|2301|2299|926
1609238100000|2020-12-29 10:35:00|2302|2300|2303|2300|2303|2302|2301|2300|1162
1609238400000|2020-12-29 10:40:00|2302|2299|2298|2297|2302|2299|2297|2295|1625
1609238700000|2020-12-29 10:45:00|2299|2296|2296|2295|2299|2298|2295|2293|4000
1609239000000|2020-12-29 10:50:00|2295|2294|2292|2289|2297|2296|2292|2289|4242
1609239300000|2020-12-29 10:55:00|2291|2290|2292|2288|2292|2290|2283|2281|14239
1609239600000|2020-12-29 11:00:00|2291|2289|2293|2291|2296|2294|2291|2289|6678
1609239900000|2020-12-29 11:05:00|2294|2292|2291|2289|2295|2292|2291|2289|4018
1609240200000|2020-12-29 11:10:00|2292|2290|2293|2291|2296|2295|2291|2289|9501
1609240500000|2020-12-29 11:15:00|2291|2290|2292|2290|2295|2292|2290|2288|4318
1609240800000|2020-12-29 11:20:00|2291|2291|2292|2290|2293|2291|2289|2288|13793
1609241100000|2020-12-29 11:25:00|2291|2289|2293|2291|2295|2292|2289|2288|4087
1609241400000|2020-12-29 11:30:00|2294|2292|2296|2295|2298|2295|2293|2292|2102
1609241700000|2020-12-29 11:35:00|2295|2294|2298|2296|2299|2297|2295|2293|3701
1609242000000|2020-12-29 11:40:00|2299|2297|2296|2295|2299|2298|2296|2294|1415
1609242300000|2020-12-29 11:45:00|2295|2294|2295|2293|2296|2294|2295|2293|814
1609242600000|2020-12-29 11:50:00|2294|2292|2295|2292|2295|2293|2291|2289|5373
1609242900000|2020-12-29 11:55:00|2294|2291|2293|2291|2295|2292|2291|2289|2589
1609243200000|2020-12-29 12:00:00|2292|2290|2291|2290|2293|2292|2290|2287|7652
1609243500000|2020-12-29 12:05:00|2292|2291|2295|2293|2295|2293|2291|2291|1751
1609243800000|2020-12-29 12:10:00|2296|2294|2296|2295|2296|2295|2296|2294|1339
1609244100000|2020-12-29 12:15:00|2297|2296|2299|2298|2299|2298|2297|2295|364
1609244400000|2020-12-29 12:20:00|2298|2297|2299|2296|2299|2298|2297|2295|3354
1609244700000|2020-12-29 12:25:00|2298|2297|2295|2293|2298|2297|2293|2292|4004
1609245000000|2020-12-29 12:30:00|2294|2294|2297|2295|2297|2295|2293|2292|2952
1609245300000|2020-12-29 12:35:00|2296|2294|2299|2297|2299|2297|2295|2294|2545
1609245600000|2020-12-29 12:40:00|2298|2296|2296|2294|2299|2296|2296|2294|2575
1609245900000|2020-12-29 12:45:00|2295|2295|2293|2291|2295|2295|2292|2291|710
1609246200000|2020-12-29 12:50:00|2292|2290|2291|2288|2293|2290|2288|2287|2836
1609246500000|2020-12-29 12:55:00|2292|2289|2291|2290|2293|2291|2291|2289|1098
1609246800000|2020-12-29 13:00:00|2292|2291|2297|2295|2298|2296|2292|2290|1267
1609247100000|2020-12-29 13:05:00|2296|2294|2297|2294|2297|2295|2295|2292|2419
1609247400000|2020-12-29 13:10:00|2298|2295|2299|2297|2299|2298|2297|2295|888
1609247700000|2020-12-29 13:15:00|2298|2298|2299|2297|2300|2299|2298|2297|2287
1609248000000|2020-12-29 13:20:00|2300|2298|2299|2297|2300|2298|2299|2297|1547
1609248300000|2020-12-29 13:25:00|2298|2296|2298|2296|2300|2298|2296|2294|59838
1609248600000|2020-12-29 13:30:00|2299|2297|2296|2294|2299|2297|2295|2294|6329
1609248900000|2020-12-29 13:35:00|2297|2295|2299|2297|2300|2299|2297|2294|5526
1609249200000|2020-12-29 13:40:00|2300|2298|2297|2295|2300|2298|2296|2295|5956
1609249500000|2020-12-29 13:45:00|2296|2296|2299|2297|2299|2297|2296|2296|2656
1609249800000|2020-12-29 13:50:00|2298|2296|2307|2306|2312|2310|2297|2296|15793
1609250100000|2020-12-29 13:55:00|2306|2305|2303|2302|2306|2305|2302|2301|9002
1609250400000|2020-12-29 14:00:00|2304|2303|2309|2307|2310|2308|2304|2303|3265
1609250700000|2020-12-29 14:05:00|2308|2306|2311|2308|2311|2308|2306|2305|2400
1609251000000|2020-12-29 14:10:00|2312|2309|2313|2311|2313|2311|2310|2309|3216
1609251300000|2020-12-29 14:15:00|2312|2312|2310|2308|2313|2312|2309|2307|7594
1609251600000|2020-12-29 14:20:00|2311|2309|2309|2308|2312|2311|2309|2308|4179
1609251900000|2020-12-29 14:25:00|2310|2309|2314|2312|2315|2313|2309|2308|7930
1609252200000|2020-12-29 14:30:00|2315|2313|2317|2314|2322|2320|2313|2312|40458
1609252500000|2020-12-29 14:35:00|2318|2315|2310|2309|2319|2317|2310|2309|16094
1609252800000|2020-12-29 14:40:00|2311|2308|2313|2310|2316|2314|2309|2308|10845
1609253100000|2020-12-29 14:45:00|2312|2309|2309|2306|2312|2309|2307|2305|6280
1609253400000|2020-12-29 14:50:00|2310|2307|2305|2303|2312|2310|2304|2303|12966
1609253700000|2020-12-29 14:55:00|2306|2304|2307|2305|2309|2307|2304|2303|10877
1609254000000|2020-12-29 15:00:00|2306|2304|2305|2303|2307|2306|2301|2300|286454
1609254300000|2020-12-29 15:05:00|2304|2302|2305|2303|2306|2304|2303|2302|2992
1609254600000|2020-12-29 15:10:00|2304|2304|2296|2294|2305|2304|2296|2294|15507
1609254900000|2020-12-29 15:15:00|2297|2295|2301|2299|2302|2300|2296|2294|6805
1609255200000|2020-12-29 15:20:00|2302|2300|2305|2302|2305|2302|2300|2299|5355
1609255500000|2020-12-29 15:25:00|2304|2301|2301|2300|2304|2302|2301|2300|7766
1609255800000|2020-12-29 15:30:00|2300|2299|2303|2301|2307|2305|2300|2299|12489
1609256100000|2020-12-29 15:35:00|2302|2300|2297|2296|2302|2301|2297|2295|13462
1609256400000|2020-12-29 15:40:00|2296|2295|2297|2295|2298|2297|2295|2294|11487
1609256700000|2020-12-29 15:45:00|2296|2296|2301|2299|2302|2300|2296|2295|47713
1609257000000|2020-12-29 15:50:00|2300|2298|2298|2297|2303|2300|2297|2295|11703
1609257300000|2020-12-29 15:55:00|2299|2296|2300|2298|2300|2298|2297|2295|10467
1609257600000|2020-12-29 16:00:00|2299|2297|2300|2298|2301|2299|2299|2297|7835
1609257900000|2020-12-29 16:05:00|2299|2299|2299|2298|2299|2299|2298|2296|8996
1609258200000|2020-12-29 16:10:00|2298|2297|2294|2292|2300|2299|2293|2292|14772
1609258500000|2020-12-29 16:15:00|2293|2293|2291|2290|2294|2293|2289|2287|19111
1609258800000|2020-12-29 16:20:00|2290|2289|2289|2288|2292|2291|2289|2288|17904
1609259100000|2020-12-29 16:25:00|2290|2289|2290|2287|2292|2291|2287|2285|27383
1609315200000|2020-12-30 08:00:00|2315|2306|2323|2314|2326|2316|2302|2296|3762
1609315500000|2020-12-30 08:05:00|2322|2315|2316|2311|2324|2320|2308|2307|8151
1609315800000|2020-12-30 08:10:00|2315|2310|2304|2300|2315|2310|2298|2293|5015
1609316100000|2020-12-30 08:15:00|2303|2298|2304|2301|2305|2302|2299|2294|2059
1609316400000|2020-12-30 08:20:00|2303|2300|2308|2304|2309|2306|2299|2298|3535
1609316700000|2020-12-30 08:25:00|2305|2305|2309|2307|2311|2309|2302|2301|3419
1609317000000|2020-12-30 08:30:00|2307|2306|2318|2316|2318|2316|2307|2305|2438
1609317300000|2020-12-30 08:35:00|2319|2317|2321|2319|2326|2323|2316|2315|13885
1609317600000|2020-12-30 08:40:00|2322|2320|2325|2322|2325|2322|2320|2319|2514
1609317900000|2020-12-30 08:45:00|2324|2321|2325|2322|2326|2323|2318|2316|3218
1609318200000|2020-12-30 08:50:00|2326|2323|2326|2324|2329|2325|2324|2322|6024
1609318500000|2020-12-30 08:55:00|2327|2323|2326|2324|2328|2324|2323|2321|2369
1609318800000|2020-12-30 09:00:00|2325|2323|2326|2324|2328|2325|2323|2321|5740
1609319100000|2020-12-30 09:05:00|2327|2325|2338|2336|2338|2336|2327|2325|14465
1609319400000|2020-12-30 09:10:00|2339|2337|2337|2335|2340|2338|2336|2335|6801
1609319700000|2020-12-30 09:15:00|2336|2334|2341|2339|2342|2339|2335|2334|4553
1609320000000|2020-12-30 09:20:00|2342|2340|2348|2345|2349|2346|2342|2339|7287
1609320300000|2020-12-30 09:25:00|2347|2344|2339|2335|2348|2344|2338|2335|4778
1609320600000|2020-12-30 09:30:00|2338|2334|2338|2335|2338|2336|2335|2332|2172
1609320900000|2020-12-30 09:35:00|2337|2336|2345|2342|2345|2343|2337|2335|1532
1609321200000|2020-12-30 09:40:00|2346|2343|2342|2340|2348|2345|2341|2340|2034
1609321500000|2020-12-30 09:45:00|2341|2341|2342|2340|2343|2341|2340|2339|1193
1609321800000|2020-12-30 09:50:00|2341|2339|2341|2339|2344|2343|2340|2338|1324
1609322100000|2020-12-30 09:55:00|2340|2338|2341|2339|2343|2341|2340|2338|1866
1609322400000|2020-12-30 10:00:00|2342|2340|2346|2342|2346|2344|2341|2339|1993
1609322700000|2020-12-30 10:05:00|2347|2343|2349|2346|2350|2348|2347|2343|2482
1609323000000|2020-12-30 10:10:00|2348|2345|2347|2346|2348|2346|2344|2343|2815
1609323300000|2020-12-30 10:15:00|2348|2347|2349|2347|2350|2348|2347|2346|3790
1609323600000|2020-12-30 10:20:00|2348|2346|2351|2350|2352|2350|2346|2345|5536
1609323900000|2020-12-30 10:25:00|2352|2351|2351|2350|2355|2354|2349|2347|21357
1609324200000|2020-12-30 10:30:00|2350|2349|2351|2349|2353|2352|2349|2347|7151
1609324500000|2020-12-30 10:35:00|2352|2350|2354|2352|2355|2352|2352|2350|1797
1609324800000|2020-12-30 10:40:00|2355|2353|2353|2351|2357|2356|2352|2351|3417
1609325100000|2020-12-30 10:45:00|2354|2352|2352|2351|2355|2353|2350|2349|5356
1609325400000|2020-12-30 10:50:00|2353|2352|2352|2350|2354|2353|2352|2350|2406
1609325700000|2020-12-30 10:55:00|2351|2351|2350|2349|2352|2351|2347|2346|4370
1609326000000|2020-12-30 11:00:00|2351|2350|2353|2351|2354|2352|2351|2349|3218
1609326300000|2020-12-30 11:05:00|2352|2350|2354|2352|2354|2352|2351|2350|3065
1609326600000|2020-12-30 11:10:00|2353|2351|2352|2350|2354|2352|2352|2350|3782
1609326900000|2020-12-30 11:15:00|2351|2349|2346|2345|2351|2349|2346|2345|5266
1609327200000|2020-12-30 11:20:00|2345|2344|2344|2342|2346|2345|2340|2339|4238
1609327500000|2020-12-30 11:25:00|2343|2343|2344|2342|2345|2343|2343|2341|2676
1609327800000|2020-12-30 11:30:00|2345|2343|2345|2342|2345|2343|2344|2342|793
1609328100000|2020-12-30 11:35:00|2344|2341|2339|2337|2344|2341|2338|2337|9870
1609328400000|2020-12-30 11:40:00|2336|2338|2336|2335|2338|2338|2335|2334|7973
1609328700000|2020-12-30 11:45:00|2337|2336|2333|2331|2337|2336|2333|2331|2008
1609329000000|2020-12-30 11:50:00|2334|2330|2335|2333|2335|2333|2334|2330|1369
1609329300000|2020-12-30 11:55:00|2336|2334|2333|2330|2337|2336|2331|2330|3348
1609329600000|2020-12-30 12:00:00|2334|2331|2335|2332|2336|2333|2333|2331|2368
1609329900000|2020-12-30 12:05:00|2334|2333|2335|2333|2336|2334|2334|2332|673
1609330200000|2020-12-30 12:10:00|2334|2334|2333|2331|2335|2334|2332|2331|1755
1609330500000|2020-12-30 12:15:00|2332|2330|2331|2329|2332|2330|2331|2328|864
1609330800000|2020-12-30 12:20:00|2332|2330|2336|2334|2336|2334|2331|2329|53476
1609331100000|2020-12-30 12:25:00|2335|2333|2336|2334|2336|2334|2335|2333|2036
1609331400000|2020-12-30 12:30:00|2335|2335|2335|2334|2338|2336|2334|2333|6606
1609331700000|2020-12-30 12:35:00|2336|2335|2334|2332|2337|2336|2334|2332|2310
1609332000000|2020-12-30 12:40:00|2333|2331|2329|2327|2333|2332|2326|2325|5885
1609332300000|2020-12-30 12:45:00|2328|2326|2329|2327|2329|2327|2327|2325|2214
1609332600000|2020-12-30 12:50:00|2330|2328|2329|2327|2330|2328|2327|2325|3031
1609332900000|2020-12-30 12:55:00|2328|2326|2326|2325|2330|2329|2326|2325|2524
1609333200000|2020-12-30 13:00:00|2327|2324|2319|2318|2327|2324|2319|2318|5756
1609333500000|2020-12-30 13:05:00|2320|2319|2323|2322|2323|2322|2320|2319|2735
1609333800000|2020-12-30 13:10:00|2324|2323|2324|2322|2324|2323|2323|2322|1709
1609334100000|2020-12-30 13:15:00|2325|2323|2324|2323|2325|2324|2323|2322|1275
1609334400000|2020-12-30 13:20:00|2323|2322|2321|2319|2323|2322|2321|2319|2730
1609334700000|2020-12-30 13:25:00|2320|2318|2319|2318|2320|2318|2318|2317|1755
1609335000000|2020-12-30 13:30:00|2320|2319|2317|2315|2321|2319|2316|2315|5226
1609335300000|2020-12-30 13:35:00|2316|2314|2317|2316|2317|2316|2315|2314|975
1609335600000|2020-12-30 13:40:00|2318|2315|2314|2313|2318|2316|2314|2313|5531
1609335900000|2020-12-30 13:45:00|2315|2314|2314|2312|2315|2314|2313|2312|2664
1609336200000|2020-12-30 13:50:00|2313|2313|2314|2312|2315|2313|2312|2311|3790
1609336500000|2020-12-30 13:55:00|2313|2313|2315|2313|2315|2314|2313|2312|3177
1609336800000|2020-12-30 14:00:00|2314|2314|2313|2311|2315|2314|2312|2311|4717
1609337100000|2020-12-30 14:05:00|2312|2312|2314|2312|2315|2313|2312|2311|2824
1609337400000|2020-12-30 14:10:00|2315|2313|2322|2321|2323|2322|2314|2312|7083
1609337700000|2020-12-30 14:15:00|2323|2322|2320|2318|2326|2324|2318|2316|8584
1609338000000|2020-12-30 14:20:00|2319|2317|2320|2318|2321|2319|2319|2317|2177
1609338300000|2020-12-30 14:25:00|2321|2319|2322|2320|2323|2321|2319|2318|3767
1609338600000|2020-12-30 14:30:00|2321|2319|2320|2318|2322|2320|2318|2317|6382
1609338900000|2020-12-30 14:35:00|2319|2317|2322|2320|2322|2321|2318|2317|7261
1609339200000|2020-12-30 14:40:00|2321|2319|2323|2321|2327|2325|2320|2319|9049
1609339500000|2020-12-30 14:45:00|2324|2322|2317|2316|2324|2323|2317|2316|5037
1609339800000|2020-12-30 14:50:00|2318|2315|2313|2311|2318|2316|2310|2308|9389
1609340100000|2020-12-30 14:55:00|2314|2312|2322|2320|2322|2320|2314|2312|6657
1609340400000|2020-12-30 15:00:00|2321|2319|2317|2315|2322|2320|2317|2315|3767
1609340700000|2020-12-30 15:05:00|2316|2314|2318|2317|2318|2317|2314|2313|6844
1609341000000|2020-12-30 15:10:00|2319|2318|2315|2314|2320|2319|2315|2313|3336
1609341300000|2020-12-30 15:15:00|2316|2313|2317|2315|2320|2318|2316|2313|4103
1609341600000|2020-12-30 15:20:00|2316|2316|2319|2317|2319|2318|2314|2313|3877
1609341900000|2020-12-30 15:25:00|2318|2316|2317|2315|2318|2316|2316|2315|2431
1609342200000|2020-12-30 15:30:00|2316|2314|2313|2312|2317|2315|2312|2310|7286
1609342500000|2020-12-30 15:35:00|2312|2311|2314|2313|2314|2313|2311|2310|6380
1609342800000|2020-12-30 15:40:00|2315|2314|2315|2313|2316|2315|2313|2311|6708
1609343100000|2020-12-30 15:45:00|2314|2312|2314|2312|2314|2313|2313|2312|1030
1609343400000|2020-12-30 15:50:00|2313|2311|2311|2309|2314|2312|2311|2309|6292
1609343700000|2020-12-30 15:55:00|2310|2308|2311|2310|2312|2310|2310|2308|5853
1609344000000|2020-12-30 16:00:00|2310|2309|2310|2309|2311|2309|2309|2308|5415
1609344300000|2020-12-30 16:05:00|2309|2308|2312|2310|2312|2311|2309|2308|4070
1609344600000|2020-12-30 16:10:00|2311|2311|2311|2310|2313|2311|2310|2309|6178
1609344900000|2020-12-30 16:15:00|2312|2309|2304|2303|2312|2310|2304|2303|8891
1609345200000|2020-12-30 16:20:00|2303|2302|2311|2310|2311|2310|2303|2302|22325
1609345500000|2020-12-30 16:25:00|2310|2309|2306|2304|2312|2311|2306|2304|22816
1609401600000|2020-12-31 08:00:00|2303|2257|2274|2268|2303|2271|2265|2257|3290
1609401900000|2020-12-31 08:05:00|2275|2269|2299|2293|2305|2298|2275|2269|8566
1609402200000|2020-12-31 08:10:00|2300|2292|2291|2287|2306|2301|2291|2287|13241
1609402500000|2020-12-31 08:15:00|2290|2286|2284|2280|2293|2291|2280|2275|12680
1609402800000|2020-12-31 08:20:00|2285|2281|2289|2286|2291|2287|2285|2281|2376
1609403100000|2020-12-31 08:25:00|2290|2287|2287|2284|2291|2287|2285|2283|3566
1609403400000|2020-12-31 08:30:00|2286|2283|2291|2289|2291|2289|2284|2281|9325
1609403700000|2020-12-31 08:35:00|2292|2290|2290|2287|2297|2295|2290|2287|4487
1609404000000|2020-12-31 08:40:00|2289|2286|2286|2284|2289|2286|2284|2282|6592
1609404300000|2020-12-31 08:45:00|2287|2285|2286|2284|2289|2286|2285|2283|5597
1609404600000|2020-12-31 08:50:00|2285|2283|2272|2270|2286|2283|2270|2268|12282
1609404900000|2020-12-31 08:55:00|2271|2269|2268|2266|2273|2271|2268|2266|4876
1609405200000|2020-12-31 09:00:00|2267|2265|2270|2268|2273|2271|2265|2264|7882
1609405500000|2020-12-31 09:05:00|2271|2269|2268|2266|2271|2269|2264|2262|4665
1609405800000|2020-12-31 09:10:00|2267|2265|2266|2265|2269|2268|2265|2264|3513
1609406100000|2020-12-31 09:15:00|2265|2264|2268|2266|2269|2267|2264|2263|4514
1609406400000|2020-12-31 09:20:00|2269|2267|2269|2268|2269|2268|2268|2266|1978
1609406700000|2020-12-31 09:25:00|2270|2269|2272|2270|2272|2270|2267|2265|6035
1609407000000|2020-12-31 09:30:00|2271|2271|2268|2267|2271|2271|2266|2264|4707
1609407300000|2020-12-31 09:35:00|2269|2268|2266|2265|2270|2268|2266|2264|4889
1609407600000|2020-12-31 09:40:00|2267|2266|2266|2265|2268|2267|2266|2264|6627
1609407900000|2020-12-31 09:45:00|2267|2266|2268|2267|2270|2268|2266|2265|9137
1609408200000|2020-12-31 09:50:00|2269|2268|2264|2262|2269|2268|2263|2262|3471
1609408500000|2020-12-31 09:55:00|2263|2261|2267|2265|2267|2266|2261|2260|3746
1609408800000|2020-12-31 10:00:00|2268|2266|2268|2266|2270|2267|2268|2266|1665
1609409100000|2020-12-31 10:05:00|2269|2267|2272|2270|2272|2270|2268|2267|860
1609409400000|2020-12-31 10:10:00|2273|2271|2278|2276|2278|2276|2273|2271|4468
1609409700000|2020-12-31 10:15:00|2279|2277|2280|2278|2283|2282|2278|2277|6012
1609410000000|2020-12-31 10:20:00|2279|2277|2280|2278|2280|2278|2278|2277|772
1609410300000|2020-12-31 10:25:00|2281|2279|2282|2280|2283|2281|2280|2279|4022
1609410600000|2020-12-31 10:30:00|2281|2279|2281|2279|2282|2280|2279|2277|1806
1609410900000|2020-12-31 10:35:00|2282|2280|2281|2279|2282|2280|2281|2279|692
1609411200000|2020-12-31 10:40:00|2280|2280|2281|2279|2282|2280|2279|2278|5451
1609411500000|2020-12-31 10:45:00|2280|2278|2281|2279|2282|2281|2279|2277|14930
1609411800000|2020-12-31 10:50:00|2280|2278|2280|2278|2281|2280|2279|2277|3535
1609412100000|2020-12-31 10:55:00|2281|2279|2283|2281|2283|2282|2279|2278|3986
1609412400000|2020-12-31 11:00:00|2282|2280|2275|2272|2283|2282|2275|2272|4328
1609412700000|2020-12-31 11:05:00|2276|2273|2275|2273|2276|2273|2275|2273|302
1609413000000|2020-12-31 11:10:00|2274|2272|2268|2266|2274|2272|2268|2266|2343
1609413300000|2020-12-31 11:15:00|2269|2267|2267|2265|2273|2271|2267|2265|3151
1609413600000|2020-12-31 11:20:00|2268|2264|2279|2278|2280|2278|2266|2264|6049
1609413900000|2020-12-31 11:25:00|2278|2277|2275|2273|2278|2277|2271|2269|3624
1609414200000|2020-12-31 11:30:00|2274|2272|2272|2270|2275|2273|2272|2269|1350
1609414500000|2020-12-31 11:35:00|2271|2269|2273|2272|2274|2272|2270|2269|4016
1609414800000|2020-12-31 11:40:00|2274|2273|2273|2271|2275|2274|2273|2270|4227
1609415100000|2020-12-31 11:45:00|2274|2272|2275|2273|2279|2276|2273|2272|2217
1609415400000|2020-12-31 11:50:00|2276|2274|2279|2278|2280|2278|2275|2273|2476
1609415700000|2020-12-31 11:55:00|2280|2279|2274|2271|2280|2279|2273|2271|5655
1609416000000|2020-12-31 12:00:00|2275|2272|2277|2275|2281|2279|2275|2272|4324
1609416300000|2020-12-31 12:05:00|2276|2274|2273|2271|2277|2275|2272|2270|9573
1609416600000|2020-12-31 12:10:00|2273|2270|2279|2276|2280|2277|2271|2269|1329
1609416900000|2020-12-31 12:15:00|2278|2275|2278|2275|2279|2276|2274|2272|1140
1609417200000|2020-12-31 12:20:00|2277|2276|2282|2279|2282|2279|2275|2273|3025
1609417500000|2020-12-31 12:25:00|2281|2278|2274|2270|2283|2280|2273|2270|3098
1609747200000|2021-01-04 08:00:00|2327|2301|2298|2293|2327|2301|2262|2257|14743
1609747500000|2021-01-04 08:05:00|2297|2291|2278|2274|2297|2291|2276|2273|6673
1609747800000|2021-01-04 08:10:00|2277|2275|2277|2274|2282|2278|2268|2266|21523
1609748100000|2021-01-04 08:15:00|2276|2273|2286|2283|2286|2283|2265|2263|29581
1609748400000|2021-01-04 08:20:00|2285|2284|2280|2277|2288|2285|2276|2273|10398
1609748700000|2021-01-04 08:25:00|2281|2278|2279|2276|2287|2284|2275|2272|5567
1609749000000|2021-01-04 08:30:00|2280|2277|2280|2277|2285|2281|2278|2276|6339
1609749300000|2021-01-04 08:35:00|2279|2276|2281|2278|2286|2284|2272|2270|7912
1609749600000|2021-01-04 08:40:00|2282|2276|2281|2278|2282|2278|2278|2274|7679
1609749900000|2021-01-04 08:45:00|2282|2279|2275|2273|2282|2279|2274|2272|6590
1609750200000|2021-01-04 08:50:00|2274|2272|2270|2268|2275|2273|2268|2266|8445
1609750500000|2021-01-04 08:55:00|2269|2267|2269|2267|2270|2268|2266|2264|4218
1609750800000|2021-01-04 09:00:00|2270|2268|2269|2267|2271|2269|2267|2266|4575
1609751100000|2021-01-04 09:05:00|2268|2266|2264|2262|2271|2269|2263|2262|3406
1609751400000|2021-01-04 09:10:00|2265|2263|2262|2260|2266|2264|2262|2260|6639
1609751700000|2021-01-04 09:15:00|2263|2261|2265|2263|2266|2264|2262|2260|4146
1609752000000|2021-01-04 09:20:00|2266|2262|2261|2258|2266|2263|2259|2257|8336
1609752300000|2021-01-04 09:25:00|2260|2257|2260|2258|2261|2259|2256|2254|5444
1609752600000|2021-01-04 09:30:00|2261|2259|2265|2262|2269|2265|2261|2258|11058
1609752900000|2021-01-04 09:35:00|2266|2263|2268|2264|2269|2267|2263|2262|8643
1609753200000|2021-01-04 09:40:00|2267|2265|2263|2262|2268|2267|2263|2261|4831
1609753500000|2021-01-04 09:45:00|2264|2263|2269|2267|2272|2270|2264|2262|9128
1609753800000|2021-01-04 09:50:00|2268|2266|2266|2264|2269|2266|2264|2263|6999
1609754100000|2021-01-04 09:55:00|2267|2265|2276|2275|2276|2275|2263|2262|18893
1609754400000|2021-01-04 10:00:00|2277|2276|2283|2280|2284|2281|2276|2275|6191
1609754700000|2021-01-04 10:05:00|2284|2281|2295|2293|2295|2293|2283|2281|4849
1609755000000|2021-01-04 10:10:00|2294|2292|2291|2288|2298|2294|2289|2287|3426
1609755300000|2021-01-04 10:15:00|2292|2289|2292|2290|2294|2292|2289|2288|4457
1609755600000|2021-01-04 10:20:00|2291|2291|2300|2298|2301|2298|2291|2290|3402
1609755900000|2021-01-04 10:25:00|2299|2297|2294|2291|2300|2297|2294|2291|3367
1609756200000|2021-01-04 10:30:00|2293|2292|2299|2297|2299|2297|2293|2292|3397
1609756500000|2021-01-04 10:35:00|2298|2298|2300|2297|2300|2298|2295|2294|5155
1609756800000|2021-01-04 10:40:00|2299|2298|2298|2295|2300|2298|2296|2294|1620
1609757100000|2021-01-04 10:45:00|2299|2296|2307|2304|2307|2305|2297|2296|7704
1609757400000|2021-01-04 10:50:00|2306|2303|2307|2305|2307|2305|2303|2301|7582
1609757700000|2021-01-04 10:55:00|2306|2304|2305|2303|2307|2304|2296|2295|5564
1609758000000|2021-01-04 11:00:00|2304|2302|2304|2302|2307|2306|2302|2300|7103
1609758300000|2021-01-04 11:05:00|2305|2303|2310|2308|2311|2308|2304|2302|32198
1609758600000|2021-01-04 11:10:00|2309|2307|2305|2303|2310|2308|2301|2299|7103
1609758900000|2021-01-04 11:15:00|2304|2304|2298|2296|2305|2304|2295|2293|3272
1609759200000|2021-01-04 11:20:00|2297|2295|2303|2300|2303|2301|2296|2295|3494
1609759500000|2021-01-04 11:25:00|2302|2301|2303|2300|2303|2301|2301|2299|1137
1609759800000|2021-01-04 11:30:00|2301|2301|2306|2305|2306|2305|2301|2301|1681
1609760100000|2021-01-04 11:35:00|2307|2304|2307|2305|2307|2305|2302|2300|6378
1609760400000|2021-01-04 11:40:00|2306|2304|2304|2302|2308|2306|2301|2299|5029
1609760700000|2021-01-04 11:45:00|2305|2303|2311|2310|2315|2313|2305|2303|5855
1609761000000|2021-01-04 11:50:00|2310|2309|2307|2306|2310|2309|2307|2304|3368
1609761300000|2021-01-04 11:55:00|2306|2305|2310|2308|2311|2309|2306|2304|3447
1609761600000|2021-01-04 12:00:00|2311|2309|2317|2316|2318|2317|2311|2308|6238
1609761900000|2021-01-04 12:05:00|2316|2315|2317|2314|2317|2316|2313|2311|12848
1609762200000|2021-01-04 12:10:00|2316|2315|2313|2311|2317|2315|2311|2308|4847
1609762500000|2021-01-04 12:15:00|2312|2310|2311|2310|2312|2310|2308|2306|2804
1609762800000|2021-01-04 12:20:00|2310|2309|2308|2306|2311|2309|2307|2305|10819
1609763100000|2021-01-04 12:25:00|2307|2305|2305|2302|2307|2306|2304|2302|1144
1609763400000|2021-01-04 12:30:00|2304|2303|2306|2305|2307|2305|2304|2303|3785
1609763700000|2021-01-04 12:35:00|2305|2304|2304|2303|2306|2305|2304|2303|2901
1609764000000|2021-01-04 12:40:00|2305|2304|2304|2302|2308|2306|2304|2302|2645
1609764300000|2021-01-04 12:45:00|2305|2303|2306|2304|2307|2305|2304|2302|1893
1609764600000|2021-01-04 12:50:00|2307|2305|2307|2306|2308|2307|2306|2304|910
1609764900000|2021-01-04 12:55:00|2308|2307|2309|2307|2310|2307|2307|2306|1952
1609765200000|2021-01-04 13:00:00|2308|2306|2307|2305|2309|2308|2306|2304|3892
1609765500000|2021-01-04 13:05:00|2306|2304|2307|2305|2307|2305|2304|2302|2945
1609765800000|2021-01-04 13:10:00|2306|2304|2303|2302|2306|2304|2302|2301|4600
1609766100000|2021-01-04 13:15:00|2304|2303|2313|2311|2313|2311|2304|2303|8720
1609766400000|2021-01-04 13:20:00|2312|2312|2316|2315|2319|2316|2312|2311|3503
1609766700000|2021-01-04 13:25:00|2317|2314|2318|2315|2318|2316|2315|2314|2313
1609767000000|2021-01-04 13:30:00|2317|2314|2312|2310|2318|2315|2312|2310|3148
1609767300000|2021-01-04 13:35:00|2313|2311|2315|2314|2315|2314|2313|2311|1901
1609767600000|2021-01-04 13:40:00|2314|2313|2316|2313|2316|2314|2314|2312|2866
1609767900000|2021-01-04 13:45:00|2315|2314|2317|2316|2317|2316|2313|2311|4465
1609768200000|2021-01-04 13:50:00|2318|2317|2318|2317|2319|2317|2316|2315|4353
1609768500000|2021-01-04 13:55:00|2317|2316|2312|2311|2318|2316|2312|2310|3753
1609768800000|2021-01-04 14:00:00|2311|2310|2315|2313|2315|2313|2310|2309|2774
1609769100000|2021-01-04 14:05:00|2314|2312|2316|2314|2316|2314|2312|2310|2644
1609769400000|2021-01-04 14:10:00|2317|2315|2314|2311|2318|2316|2309|2307|10605
1609769700000|2021-01-04 14:15:00|2313|2312|2312|2310|2314|2312|2310|2308|2293
1609770000000|2021-01-04 14:20:00|2313|2311|2316|2314|2316|2315|2313|2310|3964
1609770300000|2021-01-04 14:25:00|2315|2313|2318|2315|2318|2316|2313|2312|6978
1609770600000|2021-01-04 14:30:00|2317|2316|2323|2321|2326|2324|2316|2314|31258
1609770900000|2021-01-04 14:35:00|2324|2322|2332|2330|2332|2331|2323|2322|7652
1609771200000|2021-01-04 14:40:00|2331|2331|2330|2328|2336|2334|2330|2328|7876
1609771500000|2021-01-04 14:45:00|2331|2329|2329|2327|2333|2331|2329|2327|6113
1609771800000|2021-01-04 14:50:00|2328|2326|2340|2338|2342|2340|2328|2326|44504
1609772100000|2021-01-04 14:55:00|2339|2339|2343|2339|2350|2348|2339|2336|25434
1609772400000|2021-01-04 15:00:00|2342|2340|2344|2341|2349|2347|2338|2337|20591
1609772700000|2021-01-04 15:05:00|2343|2340|2365|2362|2365|2363|2343|2340|34794
1609773000000|2021-01-04 15:10:00|2364|2361|2368|2366|2368|2366|2348|2347|31012
1609773300000|2021-01-04 15:15:00|2367|2365|2363|2361|2367|2366|2361|2359|24832
1609773600000|2021-01-04 15:20:00|2364|2362|2374|2370|2380|2377|2363|2361|40204
1609773900000|2021-01-04 15:25:00|2373|2369|2375|2374|2377|2376|2372|2369|14959
1609774200000|2021-01-04 15:30:00|2376|2375|2378|2376|2382|2379|2375|2374|16278
1609774500000|2021-01-04 15:35:00|2377|2375|2373|2372|2378|2376|2373|2372|21377
1609774800000|2021-01-04 15:40:00|2374|2373|2370|2368|2375|2373|2367|2366|28108
1609775100000|2021-01-04 15:45:00|2369|2369|2369|2368|2373|2371|2368|2366|10910
1609775400000|2021-01-04 15:50:00|2370|2367|2367|2366|2376|2374|2366|2364|27801
1609775700000|2021-01-04 15:55:00|2366|2365|2367|2364|2371|2370|2366|2364|14194
1609776000000|2021-01-04 16:00:00|2366|2363|2362|2361|2369|2367|2361|2360|20329
1609776300000|2021-01-04 16:05:00|2363|2362|2364|2363|2365|2363|2361|2359|11213
1609776600000|2021-01-04 16:10:00|2365|2364|2364|2362|2366|2365|2363|2362|23342
1609776900000|2021-01-04 16:15:00|2363|2363|2360|2358|2364|2363|2356|2355|25011
1609777200000|2021-01-04 16:20:00|2361|2359|2362|2361|2364|2362|2359|2358|13631
1609777500000|2021-01-04 16:25:00|2363|2362|2366|2364|2367|2365|2360|2359|23494
1609833600000|2021-01-05 08:00:00|2374|2371|2438|2426|2442|2429|2370|2360|45293
1609833900000|2021-01-05 08:05:00|2437|2425|2424|2420|2441|2437|2423|2419|67812
1609834200000|2021-01-05 08:10:00|2423|2419|2421|2417|2431|2428|2415|2409|87453
1609834500000|2021-01-05 08:15:00|2420|2416|2401|2398|2423|2420|2397|2395|41433
1609834800000|2021-01-05 08:20:00|2400|2397|2400|2398|2401|2398|2388|2384|25857
1609835100000|2021-01-05 08:25:00|2401|2399|2375|2373|2401|2399|2375|2373|32459
1609835400000|2021-01-05 08:30:00|2374|2372|2380|2378|2386|2385|2372|2369|16048
1609835700000|2021-01-05 08:35:00|2381|2379|2377|2372|2385|2383|2377|2372|8267
1609836000000|2021-01-05 08:40:00|2378|2373|2394|2392|2397|2395|2376|2373|27547
1609836300000|2021-01-05 08:45:00|2393|2391|2385|2382|2394|2391|2379|2376|8481
1609836600000|2021-01-05 08:50:00|2384|2381|2388|2385|2392|2390|2384|2381|11689
1609836900000|2021-01-05 08:55:00|2387|2383|2384|2381|2389|2387|2381|2378|7066
1609837200000|2021-01-05 09:00:00|2383|2380|2374|2372|2384|2380|2373|2371|4368
1609837500000|2021-01-05 09:05:00|2373|2371|2378|2375|2379|2377|2365|2362|8646
1609837800000|2021-01-05 09:10:00|2377|2377|2381|2378|2385|2383|2377|2375|3925
1609838100000|2021-01-05 09:15:00|2382|2379|2387|2385|2388|2385|2379|2378|6815
1609838400000|2021-01-05 09:20:00|2386|2384|2394|2392|2394|2392|2386|2383|8857
1609838700000|2021-01-05 09:25:00|2395|2393|2396|2393|2396|2394|2394|2390|4583
1609839000000|2021-01-05 09:30:00|2397|2394|2389|2385|2398|2396|2388|2384|4644
1609839300000|2021-01-05 09:35:00|2388|2384|2386|2384|2393|2391|2386|2383|4465
1609839600000|2021-01-05 09:40:00|2385|2383|2384|2381|2386|2383|2380|2378|3713
1609839900000|2021-01-05 09:45:00|2385|2382|2382|2379|2386|2385|2380|2378|6265
1609840200000|2021-01-05 09:50:00|2381|2378|2370|2369|2381|2378|2370|2367|3367
1609840500000|2021-01-05 09:55:00|2371|2370|2373|2370|2375|2373|2371|2369|5922
1609840800000|2021-01-05 10:00:00|2372|2371|2368|2364|2375|2373|2364|2361|8009
1609841100000|2021-01-05 10:05:00|2367|2365|2377|2375|2377|2375|2367|2365|6801
1609841400000|2021-01-05 10:10:00|2376|2374|2375|2373|2377|2375|2372|2371|3525
1609841700000|2021-01-05 10:15:00|2374|2372|2378|2377|2378|2377|2373|2370|6165
1609842000000|2021-01-05 10:20:00|2379|2378|2377|2376|2382|2381|2377|2375|2902
1609842300000|2021-01-05 10:25:00|2378|2375|2371|2368|2378|2376|2370|2367|6537
1609842600000|2021-01-05 10:30:00|2370|2367|2368|2366|2371|2369|2368|2366|2979
1609842900000|2021-01-05 10:35:00|2369|2367|2371|2368|2371|2369|2368|2366|4165
1609843200000|2021-01-05 10:40:00|2369|2367|2369|2367|2375|2374|2369|2366|5196
1609843500000|2021-01-05 10:45:00|2370|2368|2385|2384|2385|2384|2370|2368|26600
1609843800000|2021-01-05 10:50:00|2384|2383|2387|2385|2392|2390|2383|2381|9611
1609844100000|2021-01-05 10:55:00|2388|2386|2388|2386|2391|2390|2384|2382|8754
1609844400000|2021-01-05 11:00:00|2387|2387|2391|2390|2392|2391|2387|2385|11564
1609844700000|2021-01-05 11:05:00|2390|2389|2392|2390|2401|2398|2390|2389|16370
1609845000000|2021-01-05 11:10:00|2391|2389|2396|2394|2398|2396|2390|2387|9853
1609845300000|2021-01-05 11:15:00|2395|2393|2401|2399|2402|2399|2394|2392|2054
1609845600000|2021-01-05 11:20:00|2402|2400|2411|2409|2411|2409|2401|2399|7045
1609845900000|2021-01-05 11:25:00|2410|2408|2409|2407|2412|2411|2409|2407|5219
1609846200000|2021-01-05 11:30:00|2408|2406|2406|2405|2411|2409|2406|2403|7577
1609846500000|2021-01-05 11:35:00|2405|2404|2404|2402|2406|2404|2402|2400|4684
1609846800000|2021-01-05 11:40:00|2403|2401|2408|2406|2409|2406|2401|2400|3222
1609847100000|2021-01-05 11:45:00|2407|2405|2404|2401|2407|2405|2402|2400|2128
1609847400000|2021-01-05 11:50:00|2403|2402|2400|2398|2403|2402|2399|2397|6970
1609847700000|2021-01-05 11:55:00|2399|2397|2402|2400|2402|2400|2398|2397|4366
1609848000000|2021-01-05 12:00:00|2403|2401|2406|2405|2407|2405|2402|2401|5468
1609848300000|2021-01-05 12:05:00|2407|2404|2407|2405|2407|2406|2404|2402|3945
1609848600000|2021-01-05 12:10:00|2408|2406|2408|2407|2409|2408|2406|2405|6461
1609848900000|2021-01-05 12:15:00|2409||2409||2409||2409||953
1609849200000|2021-01-05 12:20:00|2410|2408|2408|2406|2411|2410|2407|2406|4422
1609849500000|2021-01-05 12:25:00|2407|2405|2400|2397|2408|2406|2400|2397|4582
1609849800000|2021-01-05 12:30:00|2399|2396|2402|2400|2403|2402|2398|2395|8005
1609850100000|2021-01-05 12:35:00|2403|2401|2403|2401|2404|2402|2401|2400|3605
1609850400000|2021-01-05 12:40:00|2402|2400|2399|2397|2402|2400|2398|2397|2132
1609850700000|2021-01-05 12:45:00|2398|2396|2399|2396|2399|2396|2394|2392|5714
1609851000000|2021-01-05 12:50:00|2398|2395|2395|2393|2398|2396|2395|2393|7458
1609851300000|2021-01-05 12:55:00|2394|2392|2395|2393|2396|2394|2391|2390|5857
1609851600000|2021-01-05 13:00:00|2394|2394|2395|2393|2396|2394|2391|2390|2964
1609851900000|2021-01-05 13:05:00|2396|2394|2399|2397|2400|2399|2395|2394|5059
1609852200000|2021-01-05 13:10:00|2398|2396|2402|2401|2403|2402|2397|2396|7419
1609852500000|2021-01-05 13:15:00|2403|2402|2410|2408|2410|2408|2402|2401|6580
1609852800000|2021-01-05 13:20:00|2409|2407|2408|2406|2410|2408|2405|2404|8702
1609853100000|2021-01-05 13:25:00|2407|2405|2400|2397|2408|2405|2400|2397|6584
1609853400000|2021-01-05 13:30:00|2401|2398|2403|2401|2404|2402|2400|2397|3161
1609853700000|2021-01-05 13:35:00|2404|2402|2392|2390|2405|2404|2390|2389|12900
1609854000000|2021-01-05 13:40:00|2391|2389|2392|2390|2394|2391|2388|2387|5290
1609854300000|2021-01-05 13:45:00|2393|2392|2390|2388|2394|2392|2388|2387|4399
1609854600000|2021-01-05 13:50:00|2389|2389|2392|2390|2393|2391|2389|2389|3725
1609854900000|2021-01-05 13:55:00|2393|2391|2393|2391|2395|2394|2392|2391|6406
1609855200000|2021-01-05 14:00:00|2392|2390|2391|2389|2393|2391|2387|2386|8485
1609855500000|2021-01-05 14:05:00|2390|2388|2384|2383|2391|2390|2384|2382|5802
1609855800000|2021-01-05 14:10:00|2383|2382|2388|2386|2388|2387|2382|2381|8975
1609856100000|2021-01-05 14:15:00|2387|2387|2388|2386|2391|2389|2386|2385|6301
1609856400000|2021-01-05 14:20:00|2387|2387|2385|2383|2391|2389|2385|2382|7138
1609856700000|2021-01-05 14:25:00|2384|2382|2380|2378|2385|2384|2379|2377|6189
1609857000000|2021-01-05 14:30:00|2381|2379|2378|2376|2382|2380|2378|2376|7962
1609857300000|2021-01-05 14:35:00|2379|2377|2380|2378|2383|2381|2378|2376|9880
1609857600000|2021-01-05 14:40:00|2381|2379|2378|2376|2385|2383|2378|2376|8929
1609857900000|2021-01-05 14:45:00|2379|2377|2379|2376|2380|2379|2378|2376|6272
1609858200000|2021-01-05 14:50:00|2378|2375|2376|2374|2379|2377|2371|2370|10550
1609858500000|2021-01-05 14:55:00|2377|2375|2377|2375|2379|2378|2376|2374|3284
1609858800000|2021-01-05 15:00:00|2378|2377|2370|2368|2378|2377|2369|2367|13740
1609859100000|2021-01-05 15:05:00|2369|2366|2380|2378|2380|2378|2369|2366|16475
1609859400000|2021-01-05 15:10:00|2381|2379|2377|2375|2384|2382|2376|2374|8555
1609859700000|2021-01-05 15:15:00|2378|2376|2387|2385|2390|2388|2377|2376|8397
1609860000000|2021-01-05 15:20:00|2388|2386|2385|2384|2388|2386|2384|2383|3899
1609860300000|2021-01-05 15:25:00|2386|2385|2389|2387|2389|2388|2385|2385|2569
1609860600000|2021-01-05 15:30:00|2388|2386|2381|2379|2388|2386|2380|2379|5001
1609860900000|2021-01-05 15:35:00|2380|2378|2381|2379|2384|2383|2374|2373|21683
1609861200000|2021-01-05 15:40:00|2380|2378|2379|2376|2380|2379|2378|2376|6372
1609861500000|2021-01-05 15:45:00|2378|2377|2375|2373|2378|2377|2375|2372|6449
1609861800000|2021-01-05 15:50:00|2374|2372|2376|2374|2379|2377|2372|2370|14762
1609862100000|2021-01-05 15:55:00|2375|2373|2380|2378|2381|2380|2374|2372|8184
1609862400000|2021-01-05 16:00:00|2379|2377|2379|2378|2380|2378|2377|2376|4211
1609862700000|2021-01-05 16:05:00|2380|2379|2382|2380|2384|2383|2380|2378|9380
1609863000000|2021-01-05 16:10:00|2381|2379|2380|2379|2382|2381|2379|2378|8106
1609863300000|2021-01-05 16:15:00|2379|2378|2382|2381|2382|2381|2378|2377|8741
1609863600000|2021-01-05 16:20:00|2381|2380|2384|2383|2384|2383|2380|2379|9062
1609863900000|2021-01-05 16:25:00|2383|2382|2385|2383|2385|2383|2381|2380|14572
1609920000000|2021-01-06 08:00:00|2409|2398|2379|2370|2409|2399|2374|2370|7225
1609920300000|2021-01-06 08:05:00|2378|2371|2353|2347|2378|2372|2350|2344|5048
1609920600000|2021-01-06 08:10:00|2352|2345|2348|2342|2359|2357|2348|2342|7064
1609920900000|2021-01-06 08:15:00|2347|2341|2347|2343|2352|2350|2341|2333|7234
1609921200000|2021-01-06 08:20:00|2348|2344|2355|2349|2362|2361|2348|2343|5432
1609921500000|2021-01-06 08:25:00|2356|2350|2353|2350|2361|2359|2352|2349|17711
1609921800000|2021-01-06 08:30:00|2351|2351|2351|2348|2355|2352|2349|2348|6166
1609922100000|2021-01-06 08:35:00|2350|2349|2348|2345|2352|2350|2344|2342|6396
1609922400000|2021-01-06 08:40:00|2349|2346|2355|2353|2355|2354|2349|2345|13564
1609922700000|2021-01-06 08:45:00|2354|2352|2360|2359|2366|2363|2352|2351|15916
1609923000000|2021-01-06 08:50:00|2361|2358|2366|2362|2366|2362|2356|2355|4234
1609923300000|2021-01-06 08:55:00|2367|2364|2376|2375|2380|2377|2366|2362|5114
1609923600000|2021-01-06 09:00:00|2375|2374|2377|2374|2377|2375|2370|2369|5612
1609923900000|2021-01-06 09:05:00|2376|2373|2375|2371|2376|2373|2370|2368|5586
1609924200000|2021-01-06 09:10:00|2376|2372|2378|2375|2381|2380|2375|2372|6969
1609924500000|2021-01-06 09:15:00|2379|2376|2378|2375|2381|2379|2375|2373|8951
1609924800000|2021-01-06 09:20:00|2377|2377|2372|2371|2377|2377|2372|2369|3968
1609925100000|2021-01-06 09:25:00|2373|2370|2376|2374|2378|2377|2371|2369|8905
1609925400000|2021-01-06 09:30:00|2375|2373|2374|2372|2376|2375|2372|2371|3829
1609925700000|2021-01-06 09:35:00|2373|2371|2365|2363|2374|2371|2365|2362|3779
1609926000000|2021-01-06 09:40:00|2366|2364|2351|2349|2367|2366|2348|2347|48050
1609926300000|2021-01-06 09:45:00|2352|2350|2362|2360|2362|2360|2352|2350|2939
1609926600000|2021-01-06 09:50:00|2361|2359|2366|2364|2366|2364|2360|2359|2118
1609926900000|2021-01-06 09:55:00|2365|2363|2372|2369|2374|2371|2364|2363|4697
1609927200000|2021-01-06 10:00:00|2371|2370|2365|2363|2372|2371|2365|2363|1835
1609927500000|2021-01-06 10:05:00|2364|2362|2362|2359|2364|2362|2362|2359|271
1609927800000|2021-01-06 10:10:00|2363|2360|2370|2368|2370|2368|2363|2359|3860
1609928100000|2021-01-06 10:15:00|2371|2369|2369|2368|2371|2370|2369|2368|1338
1609928400000|2021-01-06 10:20:00|2368|2367|2365|2364|2369|2368|2365|2363|2725
1609928700000|2021-01-06 10:25:00|2366|2365|2370|2367|2372|2370|2366|2364|6831
1609929000000|2021-01-06 10:30:00|2371|2368|2372|2371|2377|2374|2370|2368|1834
1609929300000|2021-01-06 10:35:00|2373|2372|2375|2373|2375|2374|2371|2369|4964
1609929600000|2021-01-06 10:40:00|2374|2372|2377|2374|2378|2375|2373|2372|3133
1609929900000|2021-01-06 10:45:00|2376|2375|2373|2371|2376|2375|2372|2370|4776
1609930200000|2021-01-06 10:50:00|2374|2372|2379|2378|2380|2378|2372|2370|2958
1609930500000|2021-01-06 10:55:00|2380|2379|2387|2385|2388|2385|2380|2379|4405
1609930800000|2021-01-06 11:00:00|2386|2384|2389|2387|2389|2387|2384|2382|4703
1609931100000|2021-01-06 11:05:00|2390|2388|2397|2395|2398|2395|2390|2388|3226
1609931400000|2021-01-06 11:10:00|2396|2394|2395|2392|2397|2395|2392|2390|5518
1609931700000|2021-01-06 11:15:00|2394|2391|2392|2389|2394|2391|2389|2386|1782
1609932000000|2021-01-06 11:20:00|2391|2390|2396|2393|2399|2395|2390|2389|5824
1609932300000|2021-01-06 11:25:00|2395|2392|2393|2391|2395|2392|2390|2387|4588
1609932600000|2021-01-06 11:30:00|2394|2392|2396|2394|2397|2395|2393|2390|3996
1609932900000|2021-01-06 11:35:00|2397|2395|2396|2394|2397|2395|2396|2393|217726
1609933200000|2021-01-06 11:40:00|2397|2395|2406|2404|2409|2406|2397|2394|8308
1609933500000|2021-01-06 11:45:00|2405|2403|2409|2407|2412|2410|2405|2403|3774
1609933800000|2021-01-06 11:50:00|2408|2406|2411|2410|2413|2412|2406|2404|6858
1609934100000|2021-01-06 11:55:00|2412|2411|2411|2409|2415|2414|2410|2409|8535
1609934400000|2021-01-06 12:00:00|2410|2408|2410|2408|2412|2410|2398|2395|13043
1609934700000|2021-01-06 12:05:00|2409|2409|2413|2411|2418|2416|2408|2406|6498
1609935000000|2021-01-06 12:10:00|2412|2412|2418|2416|2420|2417|2412|2411|12207
1609935300000|2021-01-06 12:15:00|2419|2417|2427|2425|2427|2426|2417|2416|6784
1609935600000|2021-01-06 12:20:00|2426|2424|2420|2418|2427|2424|2417|2416|12295
1609935900000|2021-01-06 12:25:00|2421|2419|2410|2408|2421|2419|2410|2408|7636
1609936200000|2021-01-06 12:30:00|2411|2409|2408|2406|2416|2413|2408|2405|10618
1609936500000|2021-01-06 12:35:00|2410|2407|2411|2409|2412|2411|2408|2406|4871
1609936800000|2021-01-06 12:40:00|2410|2410|2413|2412|2415|2414|2408|2407|5781
1609937100000|2021-01-06 12:45:00|2414|2413|2411|2409|2415|2413|2407|2406|9414
1609937400000|2021-01-06 12:50:00|2410|2408|2411|2409|2417|2416|2410|2408|8322
1609937700000|2021-01-06 12:55:00|2410|2410|2418|2416|2418|2416|2410|2409|9067
1609938000000|2021-01-06 13:00:00|2417|2415|2423|2419|2424|2422|2415|2413|13223
1609938300000|2021-01-06 13:05:00|2422|2418|2414|2412|2422|2421|2413|2411|6069
1609938600000|2021-01-06 13:10:00|2413|2411|2407|2405|2414|2411|2405|2403|7006
1609938900000|2021-01-06 13:15:00|2408|2406|2409|2406|2411|2409|2407|2406|5030
1609939200000|2021-01-06 13:20:00|2408|2407|2409|2407|2412|2411|2407|2406|5891
1609939500000|2021-01-06 13:25:00|2410|2408|2408|2406|2410|2409|2403|2402|6493
1609939800000|2021-01-06 13:30:00|2409|2407|2407|2405|2411|2409|2406|2404|8366
1609940100000|2021-01-06 13:35:00|2406|2404|2405|2403|2407|2405|2403|2400|6729
1609940400000|2021-01-06 13:40:00|2406|2404|2398|2396|2406|2405|2397|2396|6017
1609940700000|2021-01-06 13:45:00|2397|2397|2399|2397|2399|2397|2392|2390|7183
1609941000000|2021-01-06 13:50:00|2400|2398|2397|2395|2406|2404|2395|2393|9038
1609941300000|2021-01-06 13:55:00|2398|2396|2402|2400|2402|2400|2395|2393|8011
1609941600000|2021-01-06 14:00:00|2401|2399|2396|2394|2402|2400|2394|2391|15534
1609941900000|2021-01-06 14:05:00|2397|2395|2402|2399|2406|2403|2396|2394|31011
1609942200000|2021-01-06 14:10:00|2401|2400|2396|2393|2401|2400|2393|2391|7972
1609942500000|2021-01-06 14:15:00|2394|2394|2404|2402|2404|2403|2394|2392|8148
1609942800000|2021-01-06 14:20:00|2405|2403|2408|2406|2415|2414|2404|2403|9821
1609943100000|2021-01-06 14:25:00|2407|2405|2409|2407|2415|2413|2402|2400|12294
1609943400000|2021-01-06 14:30:00|2408|2406|2412|2410|2419|2416|2408|2406|11592
1609943700000|2021-01-06 14:35:00|2411|2409|2420|2418|2420|2418|2409|2407|10591
1609944000000|2021-01-06 14:40:00|2419|2419|2413|2410|2423|2421|2413|2410|18083
1609944300000|2021-01-06 14:45:00|2414|2411|2423|2421|2424|2421|2412|2409|13507
1609944600000|2021-01-06 14:50:00|2422|2420|2422|2420|2422|2420|2417|2414|15054
1609944900000|2021-01-06 14:55:00|2423|2421|2419|2417|2425|2421|2415|2414|24340
1609945200000|2021-01-06 15:00:00|2420|2418|2422|2420|2422|2421|2416|2415|12137
1609945500000|2021-01-06 15:05:00|2421|2419|2422|2420|2425|2423|2417|2415|11353
1609945800000|2021-01-06 15:10:00|2423|2421|2423|2422|2427|2425|2421|2420|10076
1609946100000|2021-01-06 15:15:00|2422|2421|2409|2406|2425|2424|2409|2406|36231
1609946400000|2021-01-06 15:20:00|2408|2407|2414|2412|2414|2412|2406|2403|16024
1609946700000|2021-01-06 15:25:00|2413|2411|2410|2408|2414|2413|2410|2408|14185
1609947000000|2021-01-06 15:30:00|2409|2407|2403|2401|2414|2412|2401|2400|15669
1609947300000|2021-01-06 15:35:00|2404|2402|2403|2401|2404|2403|2399|2397|159592
1609947600000|2021-01-06 15:40:00|2402|2400|2399|2395|2406|2405|2399|2395|12769
1609947900000|2021-01-06 15:45:00|2398|2394|2398|2397|2405|2403|2396|2394|35619
1609948200000|2021-01-06 15:50:00|2399|2398|2400|2398|2401|2400|2398|2396|31246
1609948500000|2021-01-06 15:55:00|2399|2397|2400|2399|2401|2400|2397|2396|29891
1609948800000|2021-01-06 16:00:00|2399|2398|2395|2393|2401|2399|2394|2392|34887
1609949100000|2021-01-06 16:05:00|2394|2392|2400|2398|2402|2401|2393|2391|10882
1609949400000|2021-01-06 16:10:00|2401|2399|2401|2399|2403|2401|2399|2398|10328
1609949700000|2021-01-06 16:15:00|2402|2400|2397|2396|2402|2400|2393|2391|22434
1609950000000|2021-01-06 16:20:00|2398|2395|2396|2393|2399|2398|2396|2393|11075
1609950300000|2021-01-06 16:25:00|2395|2392|2392|2388|2396|2394|2391|2388|67336
1610006400000|2021-01-07 08:00:00|2419|2377|2404|2395|2420|2414|2399|2377|10827
1610006700000|2021-01-07 08:05:00|2406|2396|2410|2404|2416|2409|2406|2396|3974
1610007000000|2021-01-07 08:10:00|2411|2405|2418|2415|2419|2415|2409|2405|4451
1610007300000|2021-01-07 08:15:00|2417|2414|2396|2393|2422|2417|2396|2393|6811
1610007600000|2021-01-07 08:20:00|2397|2394|2398|2397|2404|2400|2394|2391|8203
1610007900000|2021-01-07 08:25:00|2399|2398|2394|2391|2412|2409|2391|2390|14024
1610008200000|2021-01-07 08:30:00|2393|2390|2390|2386|2393|2390|2386|2381|9743
1610008500000|2021-01-07 08:35:00|2391|2387|2391|2389|2391|2390|2388|2385|3702
1610008800000|2021-01-07 08:40:00|2390|2388|2386|2382|2390|2388|2385|2382|4296
1610009100000|2021-01-07 08:45:00|2385|2383|2382|2380|2390|2388|2381|2380|10403
1610009400000|2021-01-07 08:50:00|2381|2381|2375|2372|2382|2381|2372|2369|4064
1610009700000|2021-01-07 08:55:00|2374|2371|2368|2364|2374|2371|2362|2360|14300
1610010000000|2021-01-07 09:00:00|2369|2365|2377|2374|2377|2374|2367|2364|13282
1610010300000|2021-01-07 09:05:00|2378|2375|2379|2376|2382|2380|2378|2375|2559
1610010600000|2021-01-07 09:10:00|2378|2375|2371|2369|2379|2375|2370|2369|2884
1610010900000|2021-01-07 09:15:00|2370|2367|2365|2362|2371|2369|2363|2361|5305
1610011200000|2021-01-07 09:20:00|2364|2361|2363|2361|2365|2363|2362|2360|3455
1610011500000|2021-01-07 09:25:00|2365|2362|2366|2364|2366|2364|2360|2356|2427
1610011800000|2021-01-07 09:30:00|2365|2363|2364|2361|2366|2365|2362|2359|1684
1610012100000|2021-01-07 09:35:00|2363|2362|2361|2360|2364|2362|2361|2360|3732
1610012400000|2021-01-07 09:40:00|2362|2359|2358|2356|2362|2359|2357|2355|2092
1610012700000|2021-01-07 09:45:00|2357|2355|2357|2354|2357|2356|2354|2352|3233
1610013000000|2021-01-07 09:50:00|2356|2353|2356|2355|2361|2359|2354|2352|4973
1610013300000|2021-01-07 09:55:00|2355|2353|2355|2353|2358|2355|2355|2353|1991
1610013600000|2021-01-07 10:00:00|2356|2354|2359|2357|2359|2357|2356|2354|6735
1610013900000|2021-01-07 10:05:00|2361|2358|2361|2359|2365|2362|2360|2358|2247
1610014200000|2021-01-07 10:10:00|2360|2358|2345|2343|2360|2358|2345|2343|13782
1610014500000|2021-01-07 10:15:00|2344|2342|2345|2342|2345|2342|2335|2331|5095
1610014800000|2021-01-07 10:20:00|2347|2343|2347|2345|2347|2345|2341|2339|2177
1610015100000|2021-01-07 10:25:00|2348|2346|2351|2348|2352|2349|2346|2345|3075
1610015400000|2021-01-07 10:30:00|2352|2349|2357|2355|2357|2355|2351|2349|1238
1610015700000|2021-01-07 10:35:00|2356|2354|2359|2357|2361|2359|2354|2351|4539
1610016000000|2021-01-07 10:40:00|2360|2358|2364|2361|2365|2363|2359|2357|8498
1610016300000|2021-01-07 10:45:00|2363|2362|2364|2361|2365|2363|2361|2359|3425
1610016600000|2021-01-07 10:50:00|2363|2362|2365|2364|2367|2365|2360|2358|5571
1610016900000|2021-01-07 10:55:00|2366|2365|2365|2362|2368|2366|2362|2360|1504
1610017200000|2021-01-07 11:00:00|2364|2361|2369|2367|2369|2367|2360|2359|3626
1610017500000|2021-01-07 11:05:00|2368|2366|2366|2364|2368|2366|2366|2364|1213
1610017800000|2021-01-07 11:10:00|2367|2365|2364|2361|2367|2365|2361|2360|4301
1610018100000|2021-01-07 11:15:00|2363|2360|2363|2361|2365|2363|2361|2360|3433
1610018400000|2021-01-07 11:20:00|2364|2362|2363|2361|2365|2363|2362|2360|2433
1610018700000|2021-01-07 11:25:00|2362|2360|2366|2364|2366|2365|2362|2360|1516
1610019000000|2021-01-07 11:30:00|2365|2363|2365|2363|2366|2365|2364|2362|2913
1610019300000|2021-01-07 11:35:00|2364|2362|2363|2361|2365|2362|2362|2360|1304
1610019600000|2021-01-07 11:40:00|2364|2362|2368|2366|2371|2369|2363|2362|4551
1610019900000|2021-01-07 11:45:00|2366|2365|2370|2367|2370|2367|2366|2365|2009
1610020200000|2021-01-07 11:50:00|2371|2369|2369|2366|2372|2370|2367|2365|2975
1610020500000|2021-01-07 11:55:00|2368|2365|2365|2363|2369|2366|2364|2362|1798
1610020800000|2021-01-07 12:00:00|2366|2364|2362|2360|2366|2364|2362|2359|1392
1610021100000|2021-01-07 12:05:00|2361|2361|2361|2360|2363|2361|2361|2360|1294
1610021400000|2021-01-07 12:10:00|2362|2361|2362|2360|2363|2361|2360|2359|1260
1610021700000|2021-01-07 12:15:00|2361|2359|2365|2363|2365|2364|2361|2359|2062
1610022000000|2021-01-07 12:20:00|2364|2362|2364|2362|2365|2363|2363|2361|1415
1610022300000|2021-01-07 12:25:00|2365|2363|2363|2361|2365|2363|2362|2361|811
1610022600000|2021-01-07 12:30:00|2364|2362|2367|2365|2368|2366|2364|2362|1224
1610022900000|2021-01-07 12:35:00|2366|2364|2369|2366|2369|2367|2365|2363|1795
1610023200000|2021-01-07 12:40:00|2368|2367|2367|2365|2368|2368|2365|2364|1525
1610023500000|2021-01-07 12:45:00|2366|2364|2367|2364|2367|2365|2365|2364|995
1610023800000|2021-01-07 12:50:00|2365|2365|2368|2365|2369|2366|2365|2364|2045
1610024100000|2021-01-07 12:55:00|2369|2366|2365|2363|2369|2367|2364|2363|2169
1610024400000|2021-01-07 13:00:00|2363|2362|2364|2362|2365|2363|2362|2361|3735
1610024700000|2021-01-07 13:05:00|2365|2363|2365|2364|2367|2364|2363|2362|2647
1610025000000|2021-01-07 13:10:00|2364|2363|2366|2364|2366|2365|2359|2357|4690
1610025300000|2021-01-07 13:15:00|2365|2363|2365|2364|2368|2366|2365|2362|4095
1610025600000|2021-01-07 13:20:00|2366|2365|2354|2352|2366|2365|2353|2352|13214
1610025900000|2021-01-07 13:25:00|2355|2353|2350|2348|2355|2353|2349|2348|3268
1610026200000|2021-01-07 13:30:00|2351|2349|2352|2350|2357|2355|2351|2349|7333
1610026500000|2021-01-07 13:35:00|2353|2351|2360|2357|2360|2358|2353|2351|2868
1610026800000|2021-01-07 13:40:00|2359|2358|2362|2360|2363|2361|2359|2357|4475
1610027100000|2021-01-07 13:45:00|2361|2359|2371|2368|2372|2369|2358|2357|6074
1610027400000|2021-01-07 13:50:00|2370|2367|2364|2363|2370|2367|2364|2362|3937
1610027700000|2021-01-07 13:55:00|2365|2362|2364|2362|2365|2362|2361|2359|2618
1610028000000|2021-01-07 14:00:00|2363|2361|2365|2362|2366|2365|2362|2361|5427
1610028300000|2021-01-07 14:05:00|2366|2363|2367|2364|2367|2365|2364|2362|3479
1610028600000|2021-01-07 14:10:00|2365|2363|2361|2358|2367|2364|2359|2357|3970
1610028900000|2021-01-07 14:15:00|2360|2357|2356|2355|2361|2360|2356|2355|18985
1610029200000|2021-01-07 14:20:00|2357|2356|2361|2359|2362|2359|2356|2355|4923
1610029500000|2021-01-07 14:25:00|2360|2358|2363|2361|2363|2362|2355|2354|7293
1610029800000|2021-01-07 14:30:00|2362|2362|2365|2364|2368|2366|2362|2361|14210
1610030100000|2021-01-07 14:35:00|2366|2363|2372|2370|2372|2371|2361|2360|9451
1610030400000|2021-01-07 14:40:00|2371|2369|2371|2369|2371|2369|2364|2361|17225
1610030700000|2021-01-07 14:45:00|2370|2368|2368|2367|2370|2368|2365|2364|3929
1610031000000|2021-01-07 14:50:00|2369|2368|2369|2367|2371|2370|2367|2365|7146
1610031300000|2021-01-07 14:55:00|2368|2366|2362|2359|2368|2366|2362|2359|6423
1610031600000|2021-01-07 15:00:00|2361|2360|2367|2365|2367|2365|2361|2359|6223
1610031900000|2021-01-07 15:05:00|2366|2366|2368|2365|2368|2366|2363|2361|11503
1610032200000|2021-01-07 15:10:00|2367|2366|2368|2366|2370|2369|2365|2364|5879
1610032500000|2021-01-07 15:15:00|2369|2367|2371|2369|2371|2369|2369|2366|6053
1610032800000|2021-01-07 15:20:00|2370|2370|2367|2365|2372|2370|2367|2365|32705
1610033100000|2021-01-07 15:25:00|2368|2366|2367|2365|2369|2367|2367|2365|3792
1610033400000|2021-01-07 15:30:00|2366|2364|2365|2364|2367|2366|2365|2364|5983
1610033700000|2021-01-07 15:35:00|2364|2363|2363|2361|2366|2364|2363|2361|6176
1610034000000|2021-01-07 15:40:00|2362|2362|2369|2367|2369|2367|2362|2362|5185
1610034300000|2021-01-07 15:45:00|2368|2366|2369|2366|2369|2367|2366|2365|6664
1610034600000|2021-01-07 15:50:00|2368|2367|2367|2365|2370|2368|2366|2365|18437
1610034900000|2021-01-07 15:55:00|2366|2366|2370|2368|2370|2369|2366|2365|4422
1610035200000|2021-01-07 16:00:00|2371|2369|2377|2375|2377|2375|2368|2367|26268
1610035500000|2021-01-07 16:05:00|2378|2376|2390|2388|2395|2394|2378|2375|21013
1610035800000|2021-01-07 16:10:00|2391|2389|2387|2386|2392|2390|2385|2383|4401
1610036100000|2021-01-07 16:15:00|2386|2385|2388|2386|2388|2386|2383|2382|93955
1610036400000|2021-01-07 16:20:00|2389|2387|2399|2396|2400|2399|2389|2387|13660
1610036700000|2021-01-07 16:25:00|2398|2397|2397|2394|2402|2400|2395|2393|13400
1610092800000|2021-01-08 08:00:00|2406|2365|2400|2389|2406|2393|2375|2362|10982
1610093100000|2021-01-08 08:05:00|2399|2386|2409|2402|2409|2403|2392|2385|6017
1610093400000|2021-01-08 08:10:00|2408|2401|2405|2401|2408|2402|2398|2395|7982
1610093700000|2021-01-08 08:15:00|2404|2402|2402|2400|2406|2403|2400|2394|5083
1610094000000|2021-01-08 08:20:00|2401|2399|2396|2393|2402|2400|2392|2391|5461
1610094300000|2021-01-08 08:25:00|2397|2394|2403|2400|2404|2401|2396|2393|10053
1610094600000|2021-01-08 08:30:00|2402|2399|2406|2404|2407|2404|2395|2393|13873
1610094900000|2021-01-08 08:35:00|2407|2405|2410|2407|2413|2410|2404|2401|11746
1610095200000|2021-01-08 08:40:00|2411|2408|2407|2405|2414|2412|2404|2402|12714
1610095500000|2021-01-08 08:45:00|2408|2406|2415|2413|2417|2416|2407|2405|9585
1610095800000|2021-01-08 08:50:00|2416|2414|2414|2412|2418|2416|2411|2409|101955
1610096100000|2021-01-08 08:55:00|2415|2413|2419|2417|2420|2419|2410|2408|13039
1610096400000|2021-01-08 09:00:00|2418|2416|2421|2419|2425|2423|2418|2416|12255
1610096700000|2021-01-08 09:05:00|2422|2420|2429|2427|2433|2430|2421|2420|6999
1610097000000|2021-01-08 09:10:00|2428|2428|2422|2420|2431|2429|2421|2420|11300
1610097300000|2021-01-08 09:15:00|2421|2421|2422|2420|2428|2426|2421|2419|6066
1610097600000|2021-01-08 09:20:00|2421|2421|2423|2421|2427|2425|2418|2416|96064
1610097900000|2021-01-08 09:25:00|2424|2422|2423|2421|2425|2423|2419|2417|4022
1610098200000|2021-01-08 09:30:00|2422|2422|2424|2422|2425|2424|2418|2417|9368
1610098500000|2021-01-08 09:35:00|2423|2421|2415|2413|2423|2421|2413|2412|6226
1610098800000|2021-01-08 09:40:00|2414|2412|2409|2408|2415|2414|2408|2407|10603
1610099100000|2021-01-08 09:45:00|2410|2409|2418|2416|2419|2418|2410|2409|7742
1610099400000|2021-01-08 09:50:00|2417|2415|2418|2416|2421|2418|2416|2415|2283
1610099700000|2021-01-08 09:55:00|2417|2415|2415|2414|2417|2416|2412|2411|7483
1610100000000|2021-01-08 10:00:00|2416|2415|2412|2411|2417|2416|2412|2411|5647
1610100300000|2021-01-08 10:05:00|2413|2412|2412|2410|2416|2415|2411|2410|3998
1610100600000|2021-01-08 10:10:00|2413|2411|2409|2407|2416|2415|2409|2407|7264
1610100900000|2021-01-08 10:15:00|2410|2408|2412|2410|2412|2410|2409|2408|4293
1610101200000|2021-01-08 10:20:00|2413|2411|2416|2414|2417|2416|2413|2410|3581
1610101500000|2021-01-08 10:25:00|2417|2415|2414|2413|2418|2416|2414|2413|2819
1610101800000|2021-01-08 10:30:00|2415|2414|2418|2416|2418|2417|2413|2412|7860
1610102100000|2021-01-08 10:35:00|2417|2417|2423|2421|2423|2421|2417|2417|4953
1610102400000|2021-01-08 10:40:00|2422|2422|2420|2418|2423|2422|2419|2418|4717
1610102700000|2021-01-08 10:45:00|2421|2419|2420|2419|2425|2424|2420|2419|10041
1610103000000|2021-01-08 10:50:00|2421|2420|2423|2422|2423|2422|2418|2416|9359
1610103300000|2021-01-08 10:55:00|2422|2421|2420|2419|2422|2421|2419|2418|14703
1610103600000|2021-01-08 11:00:00|2421|2418|2421|2420|2423|2422|2421|2418|5440
1610103900000|2021-01-08 11:05:00|2422|2421|2426|2424|2426|2424|2420|2419|4727
1610104200000|2021-01-08 11:10:00|2427|2425|2432|2430|2432|2431|2427|2425|8399
1610104500000|2021-01-08 11:15:00|2433|2431|2433|2432|2437|2435|2432|2430|8343
1610104800000|2021-01-08 11:20:00|2432|2431|2438|2435|2439|2437|2429|2427|10144
1610105100000|2021-01-08 11:25:00|2437|2434|2438|2436|2439|2438|2436|2434|7560
1610105400000|2021-01-08 11:30:00|2439|2437|2434|2433|2439|2438|2434|2433|8336
1610105700000|2021-01-08 11:35:00|2433|2432|2432|2430|2436|2434|2432|2430|6423
1610106000000|2021-01-08 11:40:00|2431|2429|2430|2429|2432|2431|2430|2428|4126
1610106300000|2021-01-08 11:45:00|2431|2428|2431|2429|2431|2429|2428|2426|4008
1610106600000|2021-01-08 11:50:00|2430|2430|2438|2436|2439|2437|2430|2430|6509
1610106900000|2021-01-08 11:55:00|2437|2437|2436|2434|2440|2438|2436|2434|4981
1610107200000|2021-01-08 12:00:00|2435|2435|2434|2432|2438|2436|2433|2432|3137
1610107500000|2021-01-08 12:05:00|2433|2433|2437|2435|2437|2435|2433|2432|3937
1610107800000|2021-01-08 12:10:00|2436|2434|2434|2432|2436|2434|2432|2431|3517
1610108100000|2021-01-08 12:15:00|2433|2433|2434|2432|2435|2434|2431|2430|4729
1610108400000|2021-01-08 12:20:00|2433|2433|2437|2435|2437|2436|2433|2432|4362
1610108700000|2021-01-08 12:25:00|2436|2436|2436|2434|2437|2436|2436|2434|2970
1610109000000|2021-01-08 12:30:00|2435|2433|2436|2435|2437|2436|2435|2433|4538
1610109300000|2021-01-08 12:35:00|2437|2436|2442|2440|2443|2442|2434|2433|20755
1610109600000|2021-01-08 12:40:00|2441|2439|2455|2453|2455|2453|2439|2437|28302
1610109900000|2021-01-08 12:45:00|2456|2452|2459|2458|2460|2458|2451|2449|10692
1610110200000|2021-01-08 12:50:00|2460|2459|2469|2467|2470|2468|2459|2457|28268
1610110500000|2021-01-08 12:55:00|2468|2468|2451|2450|2469|2468|2450|2449|11631
1610110800000|2021-01-08 13:00:00|2450|2449|2461|2459|2461|2460|2448|2447|6708
1610111100000|2021-01-08 13:05:00|2460|2458|2463|2461|2464|2463|2458|2455|7417
1610111400000|2021-01-08 13:10:00|2464|2462|2462|2461|2466|2464|2460|2459|3574
1610111700000|2021-01-08 13:15:00|2461|2460|2460|2459|2464|2463|2459|2458|6049
1610112000000|2021-01-08 13:20:00|2459|2458|2460|2459|2460|2459|2458|2455|8307
1610112300000|2021-01-08 13:25:00|2459|2458|2460|2458|2461|2459|2458|2457|3583
1610112600000|2021-01-08 13:30:00|2461|2459|2461|2459|2461|2460|2458|2456|23631
1610112900000|2021-01-08 13:35:00|2460|2458|2461|2460|2464|2463|2459|2458|7684
1610113200000|2021-01-08 13:40:00|2460|2459|2458|2456|2460|2459|2456|2455|5153
1610113500000|2021-01-08 13:45:00|2457|2457|2462|2460|2462|2460|2456|2454|7964
1610113800000|2021-01-08 13:50:00|2461|2459|2461|2459|2469|2466|2460|2458|15729
1610114100000|2021-01-08 13:55:00|2460|2460|2460|2458|2462|2460|2459|2457|6700
1610114400000|2021-01-08 14:00:00|2461|2459|2464|2463|2465|2464|2458|2456|9138
1610114700000|2021-01-08 14:05:00|2463|2462|2467|2465|2467|2465|2458|2457|23329
1610115000000|2021-01-08 14:10:00|2468|2466|2470|2467|2472|2471|2466|2465|13846
1610115300000|2021-01-08 14:15:00|2471|2468|2470|2468|2478|2476|2469|2468|14493
1610115600000|2021-01-08 14:20:00|2469|2467|2464|2463|2470|2469|2463|2461|12553
1610115900000|2021-01-08 14:25:00|2463|2462|2468|2466|2468|2467|2456|2455|29825
1610116200000|2021-01-08 14:30:00|2467|2467|2471|2469|2472|2470|2465|2463|11073
1610116500000|2021-01-08 14:35:00|2472|2470|2477|2475|2478|2477|2471|2469|18959
1610116800000|2021-01-08 14:40:00|2478|2476|2489|2487|2490|2488|2478|2476|83594
1610117100000|2021-01-08 14:45:00|2490|2488|2493|2492|2493|2492|2485|2483|23450
1610117400000|2021-01-08 14:50:00|2492|2491|2492|2490|2497|2496|2488|2486|29419
1610117700000|2021-01-08 14:55:00|2491|2489|2492|2490|2494|2492|2489|2487|13810
1610118000000|2021-01-08 15:00:00|2494|2491|2492|2491|2496|2495|2488|2487|35744
1610118300000|2021-01-08 15:05:00|2493|2490|2496|2494|2497|2496|2489|2487|27953
1610118600000|2021-01-08 15:10:00|2497|2495|2495|2494|2499|2497|2493|2492|23902
1610118900000|2021-01-08 15:15:00|2496|2495|2497|2495|2497|2496|2493|2492|20593
1610119200000|2021-01-08 15:20:00|2496|2496|2494|2492|2497|2496|2491|2489|20060
1610119500000|2021-01-08 15:25:00|2493|2493|2483|2482|2495|2493|2483|2482|22767
1610119800000|2021-01-08 15:30:00|2482|2481|2481|2479|2489|2487|2481|2479|18051
1610120100000|2021-01-08 15:35:00|2480|2478|2485|2483|2485|2484|2479|2477|16571
1610120400000|2021-01-08 15:40:00|2486|2484|2489|2486|2490|2489|2485|2483|9872
1610120700000|2021-01-08 15:45:00|2488|2487|2484|2482|2488|2487|2481|2480|16854
1610121000000|2021-01-08 15:50:00|2483|2481|2481|2478|2483|2481|2479|2478|8942
1610121300000|2021-01-08 15:55:00|2482|2479|2484|2483|2486|2485|2481|2479|10581
1610121600000|2021-01-08 16:00:00|2485|2484|2486|2484|2486|2485|2481|2480|14422
1610121900000|2021-01-08 16:05:00|2485|2485|2495|2494|2496|2494|2485|2484|24548
1610122200000|2021-01-08 16:10:00|2496|2495|2494|2493|2496|2495|2492|2491|13145
1610122500000|2021-01-08 16:15:00|2495|2494|2490|2488|2497|2495|2489|2488|16110
1610122800000|2021-01-08 16:20:00|2489|2489|2490|2489|2492|2491|2488|2486|21756
1610123100000|2021-01-08 16:25:00|2491|2488|2495|2493|2495|2493|2486|2485|31508
1610352000000|2021-01-11 08:00:00|2488|2476|2508|2502|2514|2509|2481|2476|17457
1610352300000|2021-01-11 08:05:00|2509|2503|2509|2504|2510|2508|2496|2495|11908
1610352600000|2021-01-11 08:10:00|2507|2503|2485|2481|2509|2505|2480|2479|8198
1610352900000|2021-01-11 08:15:00|2484|2482|2483|2480|2488|2486|2482|2479|11282
1610353200000|2021-01-11 08:20:00|2482|2479|2475|2472|2483|2479|2475|2472|8848
1610353500000|2021-01-11 08:25:00|2476|2473|2473|2472|2479|2477|2471|2469|7485
1610353800000|2021-01-11 08:30:00|2472|2471|2466|2462|2473|2471|2461|2459|3117
1610354100000|2021-01-11 08:35:00|2464|2461|2476|2473|2477|2475|2463|2461|11154
1610354400000|2021-01-11 08:40:00|2477|2474|2495|2494|2496|2495|2477|2473|31056
1610354700000|2021-01-11 08:45:00|2494|2493|2500|2498|2501|2500|2493|2492|15120
1610355000000|2021-01-11 08:50:00|2501|2499|2503|2500|2512|2511|2498|2496|18238
1610355300000|2021-01-11 08:55:00|2502|2499|2493|2490|2503|2501|2493|2490|5671
1610355600000|2021-01-11 09:00:00|2492|2489|2489|2488|2493|2492|2486|2485|6838
1610355900000|2021-01-11 09:05:00|2488|2487|2485|2483|2489|2488|2483|2482|6170
1610356200000|2021-01-11 09:10:00|2484|2482|2486|2483|2487|2486|2478|2476|7214
1610356500000|2021-01-11 09:15:00|2485|2484|2485|2483|2486|2485|2483|2481|2097
1610356800000|2021-01-11 09:20:00|2486|2484|2485|2483|2487|2486|2484|2482|2547
1610357100000|2021-01-11 09:25:00|2484|2482|2486|2484|2486|2485|2483|2481|2659
1610357400000|2021-01-11 09:30:00|2487|2485|2485|2483|2487|2485|2483|2482|1420
1610357700000|2021-01-11 09:35:00|2486|2484|2486|2485|2487|2485|2485|2484|1717
1610358000000|2021-01-11 09:40:00|2485|2484|2485|2484|2487|2485|2485|2484|2196
1610358300000|2021-01-11 09:45:00|2486|2483|2487|2485|2489|2487|2483|2482|5394
1610358600000|2021-01-11 09:50:00|2486|2484|2485|2483|2486|2484|2484|2482|2924
1610358900000|2021-01-11 09:55:00|2484|2484|2482|2480|2485|2484|2481|2480|3568
1610359200000|2021-01-11 10:00:00|2481|2479|2481|2479|2481|2480|2479|2478|4408
1610359500000|2021-01-11 10:05:00|2482|2480|2480|2478|2484|2483|2479|2478|2827
1610359800000|2021-01-11 10:10:00|2479|2477|2484|2482|2484|2483|2477|2476|4961
1610360100000|2021-01-11 10:15:00|2483|2483|2484|2481|2485|2483|2483|2481|3912
1610360400000|2021-01-11 10:20:00|2485|2482|2485|2483|2487|2485|2483|2481|6118
1610360700000|2021-01-11 10:25:00|2486|2484|2487|2485|2487|2485|2482|2480|9390
1610361000000|2021-01-11 10:30:00|2486|2486|2513|2511|2513|2511|2486|2485|31299
1610361300000|2021-01-11 10:35:00|2514|2512|2514|2512|2520|2519|2514|2510|11313
1610361600000|2021-01-11 10:40:00|2515|2513|2517|2515|2517|2516|2513|2512|5220
1610361900000|2021-01-11 10:45:00|2518|2516|2523|2520|2523|2522|2517|2516|8084
1610362200000|2021-01-11 10:50:00|2522|2521|2521|2519|2522|2521|2517|2516|5217
1610362500000|2021-01-11 10:55:00|2522|2520|2524|2522|2524|2522|2520|2519|2479
1610362800000|2021-01-11 11:00:00|2523|2521|2525|2523|2526|2524|2521|2520|3766
1610363100000|2021-01-11 11:05:00|2527|2524|2525|2523|2531|2528|2521|2520|7935
1610363400000|2021-01-11 11:10:00|2526|2524|2525|2524|2528|2526|2524|2523|3706
1610363700000|2021-01-11 11:15:00|2526|2525|2523|2521|2527|2526|2523|2521|3137
1610364000000|2021-01-11 11:20:00|2524|2522|2524|2523|2527|2525|2521|2519|11553
1610364300000|2021-01-11 11:25:00|2525|2522|2525|2524|2526|2525|2525|2522|2708
1610364600000|2021-01-11 11:30:00|2524|2523|2528|2526|2529|2527|2523|2522|8907
1610364900000|2021-01-11 11:35:00|2527|2527|2537|2535|2537|2536|2527|2526|15927
1610365200000|2021-01-11 11:40:00|2536|2536|2547|2545|2547|2545|2536|2534|21142
1610365500000|2021-01-11 11:45:00|2546|2544|2533|2532|2546|2545|2531|2530|12653
1610365800000|2021-01-11 11:50:00|2532|2531|2536|2532|2537|2536|2529|2527|7655
1610366100000|2021-01-11 11:55:00|2535|2533|2527|2525|2536|2534|2527|2524|39805
1610366400000|2021-01-11 12:00:00|2526|2524|2526|2523|2528|2526|2525|2523|3434
1610366700000|2021-01-11 12:05:00|2525|2524|2517|2515|2525|2524|2513|2512|5296
1610367000000|2021-01-11 12:10:00|2516|2516|2514|2512|2516|2516|2514|2511|1042
1610367300000|2021-01-11 12:15:00|2515|2511|2515|2513|2517|2516|2513|2511|6192
1610367600000|2021-01-11 12:20:00|2514|2514|2513|2511|2515|2514|2512|2510|3802
1610367900000|2021-01-11 12:25:00|2512|2512|2508|2506|2514|2512|2508|2506|8110
1610368200000|2021-01-11 12:30:00|2507|2507|2507|2505|2510|2509|2507|2504|2973
1610368500000|2021-01-11 12:35:00|2508|2506|2504|2502|2508|2507|2503|2501|5558
1610368800000|2021-01-11 12:40:00|2505|2503|2504|2502|2505|2504|2502|2501|3531
1610369100000|2021-01-11 12:45:00|2505|2503|2501|2499|2505|2504|2496|2492|14340
1610369400000|2021-01-11 12:50:00|2500|2500|2503|2501|2503|2502|2499|2498|8258
1610369700000|2021-01-11 12:55:00|2502|2502|2504|2502|2504|2503|2502|2500|3721
1610370000000|2021-01-11 13:00:00|2503|2501|2503|2500|2503|2502|2500|2499|466412
1610370300000|2021-01-11 13:05:00|2502|2501|2503|2501|2503|2502|2501|2500|4145
1610370600000|2021-01-11 13:10:00|2502|2500|2504|2502|2504|2503|2502|2500|3101
1610370900000|2021-01-11 13:15:00|2505|2503|2513|2511|2513|2511|2505|2503|16017
1610371200000|2021-01-11 13:20:00|2512|2510|2510|2508|2513|2510|2508|2506|6418
1610371500000|2021-01-11 13:25:00|2511|2509|2505|2504|2511|2509|2505|2504|3742
1610371800000|2021-01-11 13:30:00|2504|2503|2501|2500|2505|2504|2500|2498|5585
1610372100000|2021-01-11 13:35:00|2500|2499|2499|2498|2503|2502|2499|2498|3515
1610372400000|2021-01-11 13:40:00|2498|2497|2504|2500|2505|2503|2498|2496|23731
1610372700000|2021-01-11 13:45:00|2503|2499|2491|2488|2503|2501|2491|2487|11404
1610373000000|2021-01-11 13:50:00|2490|2487|2478|2475|2490|2487|2477|2474|8617
1610373300000|2021-01-11 13:55:00|2477|2476|2483|2482|2487|2485|2477|2476|13379
1610373600000|2021-01-11 14:00:00|2484|2483|2480|2476|2484|2483|2477|2474|13408
1610373900000|2021-01-11 14:05:00|2479|2478|2479|2477|2484|2482|2479|2476|13798
1610374200000|2021-01-11 14:10:00|2480|2478|2481|2480|2484|2482|2479|2477|13355
1610374500000|2021-01-11 14:15:00|2482|2479|2479|2477|2482|2480|2477|2475|5721
1610374800000|2021-01-11 14:20:00|2480|2478|2471|2468|2480|2479|2470|2468|13084
1610375100000|2021-01-11 14:25:00|2470|2469|2474|2472|2474|2472|2470|2468|6424
1610375400000|2021-01-11 14:30:00|2475|2473|2472|2468|2477|2476|2472|2468|11362
1610375700000|2021-01-11 14:35:00|2471|2467|2463|2461|2471|2467|2459|2457|9999
1610376000000|2021-01-11 14:40:00|2464|2462|2473|2471|2474|2472|2462|2461|9903
1610376300000|2021-01-11 14:45:00|2472|2470|2483|2481|2483|2481|2472|2470|14234
1610376600000|2021-01-11 14:50:00|2482|2482|2480|2478|2484|2483|2479|2478|10718
1610376900000|2021-01-11 14:55:00|2481|2479|2483|2481|2487|2486|2481|2479|9257
1610377200000|2021-01-11 15:00:00|2484|2482|2479|2477|2485|2483|2477|2476|7603
1610377500000|2021-01-11 15:05:00|2478|2478|2482|2480|2483|2482|2478|2476|9247
1610377800000|2021-01-11 15:10:00|2481|2479|2483|2481|2483|2482|2478|2476|10408
1610378100000|2021-01-11 15:15:00|2484|2482|2490|2488|2491|2489|2483|2482|8574
1610378400000|2021-01-11 15:20:00|2489|2489|2493|2491|2494|2493|2488|2486|9565
1610378700000|2021-01-11 15:25:00|2494|2492|2491|2490|2494|2493|2491|2490|18301
1610379000000|2021-01-11 15:30:00|2489|2489|2491|2489|2492|2491|2488|2486|6777
1610379300000|2021-01-11 15:35:00|2492|2490|2497|2495|2498|2497|2491|2489|5753
1610379600000|2021-01-11 15:40:00|2496|2494|2496|2494|2496|2494|2493|2492|29810
1610379900000|2021-01-11 15:45:00|2495|2493|2491|2490|2496|2495|2491|2489|8686
1610380200000|2021-01-11 15:50:00|2492|2491|2491|2489|2494|2492|2487|2486|29074
1610380500000|2021-01-11 15:55:00|2492|2491|2496|2494|2497|2496|2490|2489|19067
1610380800000|2021-01-11 16:00:00|2497|2495|2492|2490|2497|2495|2492|2490|36805
1610381100000|2021-01-11 16:05:00|2491|2489|2482|2480|2491|2489|2479|2477|12281
1610381400000|2021-01-11 16:10:00|2481|2479|2472|2470|2481|2479|2472|2470|9800
1610381700000|2021-01-11 16:15:00|2471|2471|2471|2468|2473|2472|2468|2465|19793
1610382000000|2021-01-11 16:20:00|2472|2469|2475|2473|2476|2475|2472|2469|15807
1610382300000|2021-01-11 16:25:00|2476|2474|2480|2478|2481|2478|2476|2474|65314
1610438400000|2021-01-12 08:00:00|2491|2479|2469|2464|2500|2487|2464|2460|9525
1610438700000|2021-01-12 08:05:00|2468|2463|2470|2467|2475|2469|2451|2449|9287
1610439000000|2021-01-12 08:10:00|2469|2466|2494|2490|2495|2490|2463|2461|11231
1610439300000|2021-01-12 08:15:00|2493|2489|2485|2482|2493|2490|2481|2478|5429
1610439600000|2021-01-12 08:20:00|2484|2484|2493|2490|2498|2496|2484|2480|6393
1610439900000|2021-01-12 08:25:00|2492|2488|2498|2496|2498|2496|2482|2479|5328
1610440200000|2021-01-12 08:30:00|2497|2495|2493|2491|2501|2498|2493|2491|5003
1610440500000|2021-01-12 08:35:00|2492|2490|2492|2488|2498|2496|2488|2486|7038
1610440800000|2021-01-12 08:40:00|2493|2489|2499|2496|2500|2498|2492|2488|3602
1610441100000|2021-01-12 08:45:00|2500|2497|2505|2502|2508|2507|2499|2496|6948
1610441400000|2021-01-12 08:50:00|2506|2504|2504|2502|2508|2506|2501|2499|5838
1610441700000|2021-01-12 08:55:00|2503|2501|2501|2498|2503|2501|2499|2497|3898
1610442000000|2021-01-12 09:00:00|2502|2499|2498|2497|2502|2500|2498|2496|3847
1610442300000|2021-01-12 09:05:00|2499|2498|2495|2494|2500|2498|2494|2491|3593
1610442600000|2021-01-12 09:10:00|2494|2493|2488|2485|2494|2493|2485|2483|7843
1610442900000|2021-01-12 09:15:00|2487|2486|2486|2484|2489|2487|2485|2484|3189
1610443200000|2021-01-12 09:20:00|2485|2485|2484|2482|2486|2485|2478|2475|5665
1610443500000|2021-01-12 09:25:00|2483|2481|2483|2481|2486|2484|2479|2477|8293
1610443800000|2021-01-12 09:30:00|2484|2482|2482|2480|2485|2483|2482|2479|2497
1610444100000|2021-01-12 09:35:00|2481|2481|2482|2481|2483|2482|2480|2479|3970
1610444400000|2021-01-12 09:40:00|2481|2480|2481|2480|2483|2482|2480|2479|2368
1610444700000|2021-01-12 09:45:00|2480|2479|2479|2478|2482|2480|2479|2476|5148
1610445000000|2021-01-12 09:50:00|2478|2477|2479|2478|2479|2478|2473|2470|5577
1610445300000|2021-01-12 09:55:00|2480|2479|2483|2481|2483|2482|2477|2475|5962
1610445600000|2021-01-12 10:00:00|2484|2482|2481|2479|2489|2487|2481|2479|3274
1610445900000|2021-01-12 10:05:00|2480|2478|2479|2477|2484|2482|2479|2477|3353
1610446200000|2021-01-12 10:10:00|2480|2478|2477|2476|2480|2479|2475|2473|4479
1610446500000|2021-01-12 10:15:00|2476|2475|2479|2477|2481|2480|2476|2475|5570
1610446800000|2021-01-12 10:20:00|2480|2478|2481|2479|2484|2483|2480|2478|4170
1610447100000|2021-01-12 10:25:00|2480|2478|2479|2477|2480|2478|2477|2476|2510
1610447400000|2021-01-12 10:30:00|2478|2478|2484|2482|2484|2482|2478|2477|5222
1610447700000|2021-01-12 10:35:00|2483|2481|2478|2477|2483|2481|2478|2477|3044
1610448000000|2021-01-12 10:40:00|2479|2476|2481|2480|2482|2481|2478|2475|7022
1610448300000|2021-01-12 10:45:00|2480|2479|2478|2477|2481|2479|2478|2476|3593
1610448600000|2021-01-12 10:50:00|2479|2478|2476|2475|2480|2478|2475|2474|3286
1610448900000|2021-01-12 10:55:00|2475|2474|2476|2475|2477|2476|2471|2470|7072
1610449200000|2021-01-12 11:00:00|2475|2474|2477|2475|2477|2475|2473|2471|3401
1610449500000|2021-01-12 11:05:00|2478|2476|2473|2470|2479|2477|2472|2469|5181
1610449800000|2021-01-12 11:10:00|2472|2471|2477|2476|2478|2476|2471|2470|4169
1610450100000|2021-01-12 11:15:00|2476|2475|2474|2472|2477|2475|2473|2472|4118
1610450400000|2021-01-12 11:20:00|2475|2473|2476|2475|2478|2477|2474|2473|3862
1610450700000|2021-01-12 11:25:00|2477|2476|2475|2473|2478|2476|2473|2471|4535
1610451000000|2021-01-12 11:30:00|2474|2472|2469|2467|2475|2474|2469|2466|3929
1610451300000|2021-01-12 11:35:00|2470|2468|2471|2469|2473|2471|2470|2467|5182
1610451600000|2021-01-12 11:40:00|2470|2470|2474|2473|2475|2473|2469|2468|21044
1610451900000|2021-01-12 11:45:00|2475|2474|2473|2471|2476|2475|2473|2471|4500
1610452200000|2021-01-12 11:50:00|2472|2472|2474|2473|2474|2473|2472|2471|1946
1610452500000|2021-01-12 11:55:00|2473|2472|2473|2472|2474|2473|2472|2471|3018
1610452800000|2021-01-12 12:00:00|2474|2471|2474|2473|2476|2475|2472|2471|4416
1610453100000|2021-01-12 12:05:00|2473|2472|2468|2466|2473|2472|2467|2465|2802
1610453400000|2021-01-12 12:10:00|2469|2467|2475|2473|2475|2473|2469|2466|4924
1610453700000|2021-01-12 12:15:00|2476|2475|2480|2477|2480|2477|2475|2473|5743
1610454000000|2021-01-12 12:20:00|2479|2478|2482|2479|2483|2482|2479|2478|6715
1610454300000|2021-01-12 12:25:00|2481|2480|2481|2480|2482|2481|2481|2479|2209
1610454600000|2021-01-12 12:30:00|2480|2479|2486|2484|2486|2484|2479|2477|9591
1610454900000|2021-01-12 12:35:00|2485|2485|2482|2481|2488|2487|2482|2481|6244
1610455200000|2021-01-12 12:40:00|2483|2480|2484|2482|2484|2482|2481|2480|4053
1610455500000|2021-01-12 12:45:00|2483|2481|2485|2483|2485|2483|2479|2478|6395
1610455800000|2021-01-12 12:50:00|2486|2484|2491|2490|2496|2493|2486|2484|5848
1610456100000|2021-01-12 12:55:00|2490|2489|2490|2488|2491|2490|2488|2486|4488
1610456400000|2021-01-12 13:00:00|2489|2487|2486|2485|2489|2487|2482|2480|5628
1610456700000|2021-01-12 13:05:00|2487|2486|2483|2482|2487|2486|2482|2480|2454
1610457000000|2021-01-12 13:10:00|2484|2483|2488|2486|2488|2487|2482|2480|6424
1610457300000|2021-01-12 13:15:00|2489|2487|2491|2489|2491|2489|2487|2486|4253
1610457600000|2021-01-12 13:20:00|2490|2488|2487|2485|2492|2489|2483|2482|6046
1610457900000|2021-01-12 13:25:00|2486|2484|2490|2489|2490|2489|2485|2483|3863
1610458200000|2021-01-12 13:30:00|2491|2490|2489|2488|2492|2491|2488|2485|7126
1610458500000|2021-01-12 13:35:00|2488|2487|2489|2488|2490|2489|2487|2485|4956
1610458800000|2021-01-12 13:40:00|2488|2487|2491|2489|2494|2492|2486|2484|6962
1610459100000|2021-01-12 13:45:00|2490|2488|2488|2485|2493|2491|2488|2485|2831
1610459400000|2021-01-12 13:50:00|2487|2486|2484|2483|2487|2486|2482|2481|4288
1610459700000|2021-01-12 13:55:00|2483|2482|2490|2488|2490|2488|2483|2482|4282
1610460000000|2021-01-12 14:00:00|2491|2489|2492|2491|2492|2491|2489|2487|5653
1610460300000|2021-01-12 14:05:00|2493|2492|2494|2492|2496|2495|2493|2492|4758
1610460600000|2021-01-12 14:10:00|2493|2493|2490|2488|2493|2493|2488|2487|3967
1610460900000|2021-01-12 14:15:00|2489|2487|2490|2488|2491|2489|2488|2486|3834
1610461200000|2021-01-12 14:20:00|2489|2487|2494|2492|2498|2496|2484|2483|19217
1610461500000|2021-01-12 14:25:00|2493|2491|2494|2492|2495|2493|2489|2488|4821
1610461800000|2021-01-12 14:30:00|2495|2493|2493|2492|2496|2495|2493|2490|7432
1610462100000|2021-01-12 14:35:00|2494|2493|2497|2495|2498|2497|2493|2492|8102
1610462400000|2021-01-12 14:40:00|2497|2494|2497|2495|2498|2496|2492|2489|916
1610462700000|2021-01-12 14:45:00|2496|2494|2495|2492|2497|2494|2491|2489|768
1610463000000|2021-01-12 14:50:00|2494|2491|2491|2489|2494|2491|2488|2486|493
1610463300000|2021-01-12 14:55:00|2490|2488|2488|2486|2490|2488|2485|2483|1317
1610463600000|2021-01-12 15:00:00|2489|2488|2489|2487|2491|2490|2487|2485|8441
1610463900000|2021-01-12 15:05:00|2490|2488|2487|2485|2491|2490|2486|2485|11110
1610464200000|2021-01-12 15:10:00|2488|2485|2496|2493|2498|2496|2488|2485|1044
1610464500000|2021-01-12 15:15:00|2495|2494|2497|2495|2499|2496|2494|2490|344
1610464800000|2021-01-12 15:20:00|2498|2496|2497|2494|2498|2496|2492|2490|1693
1610465100000|2021-01-12 15:25:00|2496|2493|2499|2497|2499|2497|2495|2492|119
1610465400000|2021-01-12 15:30:00|2491|2490|2494|2493|2496|2494|2491|2489|7725
1610465700000|2021-01-12 15:35:00|2495|2494|2494|2493|2496|2494|2493|2492|5701
1610466000000|2021-01-12 15:40:00|2495|2492|2497|2495|2500|2498|2494|2492|10232
1610466300000|2021-01-12 15:45:00|2498|2496|2498|2496|2499|2498|2497|2495|5610
1610466600000|2021-01-12 15:50:00|2499|2497|2495|2493|2499|2498|2495|2493|5392
1610466900000|2021-01-12 15:55:00|2494|2492|2491|2490|2495|2492|2488|2486|8810
1610467200000|2021-01-12 16:00:00|2490|2489|2496|2494|2497|2496|2490|2488|11844
1610467500000|2021-01-12 16:05:00|2495|2493|2493|2491|2496|2493|2492|2491|8495
1610467800000|2021-01-12 16:10:00|2492|2492|2497|2495|2498|2497|2492|2492|16369
1610468100000|2021-01-12 16:15:00|2496|2494|2494|2492|2497|2496|2493|2492|8057
1610468400000|2021-01-12 16:20:00|2493|2493|2492|2491|2496|2494|2492|2491|6438
1610468700000|2021-01-12 16:25:00|2491|2490|2493|2491|2493|2491|2486|2485|17318
1610524800000|2021-01-13 08:00:00|2497|2472|2484|2478|2499|2491|2478|2471|16887
1610525100000|2021-01-13 08:05:00|2483|2477|2493|2490|2500|2497|2482|2477|20605
1610525400000|2021-01-13 08:10:00|2492|2489|2504|2499|2504|2499|2481|2479|17080
1610525700000|2021-01-13 08:15:00|2503|2498|2501|2499|2504|2501|2496|2494|9914
1610526000000|2021-01-13 08:20:00|2500|2500|2521|2517|2521|2519|2500|2499|14749
1610526300000|2021-01-13 08:25:00|2520|2518|2526|2524|2528|2526|2520|2518|18752
1610526600000|2021-01-13 08:30:00|2525|2525|2518|2515|2526|2525|2518|2514|14783
1610526900000|2021-01-13 08:35:00|2519|2516|2510|2508|2524|2521|2510|2508|10175
1610527200000|2021-01-13 08:40:00|2511|2509|2515|2513|2517|2515|2509|2506|10917
1610527500000|2021-01-13 08:45:00|2514|2512|2514|2512|2517|2515|2511|2509|8664
1610527800000|2021-01-13 08:50:00|2513|2513|2510|2509|2514|2513|2509|2506|7851
1610528100000|2021-01-13 08:55:00|2511|2508|2508|2505|2514|2512|2508|2505|7418
1610528400000|2021-01-13 09:00:00|2507|2506|2510|2509|2513|2511|2505|2503|5480
1610528700000|2021-01-13 09:05:00|2511|2510|2515|2514|2516|2514|2510|2508|6380
1610529000000|2021-01-13 09:10:00|2516|2515|2525|2523|2526|2525|2515|2512|6718
1610529300000|2021-01-13 09:15:00|2526|2524|2533|2530|2533|2531|2525|2523|7958
1610529600000|2021-01-13 09:20:00|2532|2529|2533|2530|2533|2530|2530|2528|3557
1610529900000|2021-01-13 09:25:00|2532|2529|2533|2531|2533|2531|2530|2528|3739
1610530200000|2021-01-13 09:30:00|2532|2530|2534|2532|2535|2534|2530|2528|5288
1610530500000|2021-01-13 09:35:00|2535|2533|2544|2542|2546|2543|2535|2533|12476
1610530800000|2021-01-13 09:40:00|2543|2543|2537|2535|2544|2543|2536|2535|10653
1610531100000|2021-01-13 09:45:00|2536|2536|2536|2534|2538|2537|2533|2532|5309
1610531400000|2021-01-13 09:50:00|2535|2535|2537|2535|2540|2538|2535|2534|4057
1610531700000|2021-01-13 09:55:00|2536|2536|2539|2536|2539|2536|2536|2535|1268
1610532000000|2021-01-13 10:00:00|2540|2538|2541|2539|2542|2541|2540|2536|5743
1610532300000|2021-01-13 10:05:00|2542|2540|2549|2548|2549|2548|2542|2540|7702
1610532600000|2021-01-13 10:10:00|2548|2547|2550|2548|2550|2548|2545|2544|9076
1610532900000|2021-01-13 10:15:00|2549|2547|2554|2552|2555|2553|2547|2546|11723
1610533200000|2021-01-13 10:20:00|2553|2553|2553|2551|2555|2553|2552|2550|4686
1610533500000|2021-01-13 10:25:00|2552|2552|2542|2541|2553|2552|2542|2540|14721
1610533800000|2021-01-13 10:30:00|2543|2542|2542|2540|2544|2543|2540|2538|4056
1610534100000|2021-01-13 10:35:00|2541|2539|2526|2524|2542|2540|2526|2524|12814
1610534400000|2021-01-13 10:40:00|2525|2523|2524|2523|2526|2524|2523|2521|3908
1610534700000|2021-01-13 10:45:00|2523|2522|2520|2518|2526|2525|2519|2517|4784
1610535000000|2021-01-13 10:50:00|2521|2519|2525|2523|2533|2531|2521|2519|11109
1610535300000|2021-01-13 10:55:00|2526|2524|2530|2528|2531|2530|2526|2524|2445
1610535600000|2021-01-13 11:00:00|2531|2529|2535|2533|2536|2533|2529|2528|1655
1610535900000|2021-01-13 11:05:00|2534|2532|2531|2528|2535|2532|2529|2528|2017
1610536200000|2021-01-13 11:10:00|2530|2529|2530|2528|2530|2529|2527|2526|3430
1610536500000|2021-01-13 11:15:00|2531|2529|2529|2527|2531|2529|2526|2523|1580
1610536800000|2021-01-13 11:20:00|2528|2526|2521|2519|2529|2527|2520|2518|3398
1610537100000|2021-01-13 11:25:00|2522|2520|2522|2521|2524|2522|2520|2518|3626
1610537400000|2021-01-13 11:30:00|2523|2520|2525|2523|2525|2524|2523|2520|1815
1610537700000|2021-01-13 11:35:00|2524|2522|2522|2521|2525|2523|2522|2520|2094
1610538000000|2021-01-13 11:40:00|2521|2520|2525|2523|2525|2524|2520|2518|7699
1610538300000|2021-01-13 11:45:00|2526|2524|2529|2527|2529|2528|2526|2523|6526
1610538600000|2021-01-13 11:50:00|2528|2528|2526|2525|2528|2528|2523|2521|8391
1610538900000|2021-01-13 11:55:00|2525|2524|2525|2524|2525|2525|2523|2521|4968
1610539200000|2021-01-13 12:00:00|2526|2525|2537|2534|2542|2540|2525|2524|14225
1610539500000|2021-01-13 12:05:00|2536|2533|2533|2530|2536|2534|2532|2530|3157
1610539800000|2021-01-13 12:10:00|2532|2531|2532|2531|2533|2532|2530|2529|4927
1610540100000|2021-01-13 12:15:00|2531|2530|2532|2530|2532|2531|2529|2528|4406
1610540400000|2021-01-13 12:20:00|2531|2531|2532|2531|2532|2531|2531|2529|2158
1610540700000|2021-01-13 12:25:00|2533|2532|2531|2529|2536|2535|2530|2529|81229
1610541000000|2021-01-13 12:30:00|2530|2530|2535|2534|2535|2534|2530|2529|96176
1610541300000|2021-01-13 12:35:00|2536|2535|2536|2535|2539|2537|2536|2534|3589
1610541600000|2021-01-13 12:40:00|2535|2534|2534|2532|2536|2535|2530|2528|8864
1610541900000|2021-01-13 12:45:00|2535|2533|2537|2535|2540|2539|2535|2532|6715
1610542200000|2021-01-13 12:50:00|2536|2534|2538|2536|2538|2536|2534|2531|4015
1610542500000|2021-01-13 12:55:00|2537|2535|2543|2542|2544|2543|2537|2535|7647
1610542800000|2021-01-13 13:00:00|2544|2543|2546|2544|2547|2546|2544|2542|5724
1610543100000|2021-01-13 13:05:00|2545|2543|2543|2542|2545|2543|2541|2540|6057
1610543400000|2021-01-13 13:10:00|2542|2541|2544|2542|2546|2544|2542|2541|4081
1610543700000|2021-01-13 13:15:00|2543|2541|2541|2538|2544|2541|2540|2538|3733
1610544000000|2021-01-13 13:20:00|2540|2539|2542|2541|2543|2542|2538|2537|8973
1610544300000|2021-01-13 13:25:00|2543|2542|2541|2539|2543|2542|2540|2539|8039
1610544600000|2021-01-13 13:30:00|2542|2540|2549|2548|2549|2548|2541|2540|17471
1610544900000|2021-01-13 13:35:00|2550|2549|2554|2552|2556|2554|2550|2548|105287
1610545200000|2021-01-13 13:40:00|2555|2553|2554|2553|2557|2556|2553|2552|22498
1610545500000|2021-01-13 13:45:00|2555|2554|2554|2553|2556|2555|2553|2552|13760
1610545800000|2021-01-13 13:50:00|2555|2552|2553|2552|2556|2555|2552|2551|10543
1610546100000|2021-01-13 13:55:00|2552|2551|2555|2553|2556|2555|2552|2550|12089
1610546400000|2021-01-13 14:00:00|2554|2554|2547|2546|2554|2554|2546|2545|9590
1610546700000|2021-01-13 14:05:00|2546|2545|2554|2553|2555|2554|2546|2544|8188
1610547000000|2021-01-13 14:10:00|2553|2552|2548|2546|2554|2553|2545|2543|14086
1610547300000|2021-01-13 14:15:00|2547|2547|2555|2554|2556|2555|2546|2544|17128
1610547600000|2021-01-13 14:20:00|2554|2553|2555|2554|2557|2556|2554|2552|21846
1610547900000|2021-01-13 14:25:00|2554|2553|2556|2555|2558|2557|2554|2553|26325
1610548200000|2021-01-13 14:30:00|2557|2554|2556|2554|2557|2555|2553|2552|9959
1610548500000|2021-01-13 14:35:00|2555|2553|2553|2552|2558|2557|2552|2550|11480
1610548800000|2021-01-13 14:40:00|2552|2551|2551|2549|2552|2551|2547|2546|6902
1610549100000|2021-01-13 14:45:00|2550|2548|2551|2550|2553|2552|2550|2548|4941
1610549400000|2021-01-13 14:50:00|2552|2549|2552|2550|2553|2552|2551|2549|5373
1610549700000|2021-01-13 14:55:00|2551|2551|2553|2552|2554|2553|2551|2549|5597
1610550000000|2021-01-13 15:00:00|2552|2551|2554|2552|2556|2555|2551|2550|14075
1610550300000|2021-01-13 15:05:00|2555|2553|2555|2554|2557|2556|2553|2552|25459
1610550600000|2021-01-13 15:10:00|2554|2553|2557|2555|2557|2555|2554|2553|18514
1610550900000|2021-01-13 15:15:00|2556|2554|2554|2553|2556|2555|2553|2552|9854
1610551200000|2021-01-13 15:20:00|2555|2552|2554|2553|2555|2553|2553|2551|185944
1610551500000|2021-01-13 15:25:00|2555|2554|2553|2551|2555|2554|2552|2551|5316
1610551800000|2021-01-13 15:30:00|2554|2552|2550|2549|2555|2554|2550|2548|21971
1610552100000|2021-01-13 15:35:00|2551|2550|2555|2554|2556|2555|2550|2548|30649
1610552400000|2021-01-13 15:40:00|2554|2553|2556|2555|2557|2556|2554|2553|18298
1610552700000|2021-01-13 15:45:00|2557|2556|2556|2554|2559|2558|2555|2553|35606
1610553000000|2021-01-13 15:50:00|2557|2555|2566|2565|2569|2568|2556|2555|70261
1610553300000|2021-01-13 15:55:00|2567|2564|2575|2573|2575|2574|2567|2564|14535
1610553600000|2021-01-13 16:00:00|2574|2574|2574|2573|2575|2574|2572|2571|7571
1610553900000|2021-01-13 16:05:00|2573|2572|2574|2573|2575|2574|2572|2571|7718
1610554200000|2021-01-13 16:10:00|2575|2574|2578|2576|2578|2577|2575|2574|8222
1610554500000|2021-01-13 16:15:00|2577|2575|2578|2577|2579|2578|2576|2575|15732
1610554800000|2021-01-13 16:20:00|2579|2578|2578|2576|2580|2579|2576|2575|23049
1610555100000|2021-01-13 16:25:00|2577|2577|2579|2577|2580|2579|2576|2575|35393
1610611200000|2021-01-14 08:00:00|2577|2568|2565|2562|2577|2569|2554|2544|87146
1610611500000|2021-01-14 08:05:00|2568|2563|2553|2549|2576|2570|2547|2546|21934
1610611800000|2021-01-14 08:10:00|2554|2550|2528|2526|2556|2554|2526|2523|19444
1610612100000|2021-01-14 08:15:00|2529|2527|2532|2530|2536|2533|2525|2524|14843
1610612400000|2021-01-14 08:20:00|2531|2529|2539|2537|2544|2543|2530|2528|27417
1610612700000|2021-01-14 08:25:00|2538|2536|2532|2531|2541|2539|2529|2527|9447
1610613000000|2021-01-14 08:30:00|2531|2530|2551|2550|2551|2550|2530|2529|22180
1610613300000|2021-01-14 08:35:00|2550|2549|2555|2553|2557|2555|2549|2547|24806
1610613600000|2021-01-14 08:40:00|2556|2554|2563|2560|2563|2562|2554|2553|9844
1610613900000|2021-01-14 08:45:00|2562|2561|2564|2560|2568|2567|2562|2560|11333
1610614200000|2021-01-14 08:50:00|2565|2561|2577|2575|2577|2575|2565|2561|9586
1610614500000|2021-01-14 08:55:00|2578|2576|2587|2585|2587|2585|2578|2576|13607
1610614800000|2021-01-14 09:00:00|2586|2586|2575|2573|2587|2586|2573|2570|11778
1610615100000|2021-01-14 09:05:00|2574|2572|2576|2574|2578|2576|2571|2568|16940
1610615400000|2021-01-14 09:10:00|2577|2575|2580|2578|2580|2579|2571|2569|39609
1610615700000|2021-01-14 09:15:00|2579|2579|2566|2563|2582|2580|2566|2562|12584
1610616000000|2021-01-14 09:20:00|2565|2562|2562|2560|2565|2564|2561|2559|7358
1610616300000|2021-01-14 09:25:00|2563|2561|2556|2555|2564|2562|2556|2555|5426
1610616600000|2021-01-14 09:30:00|2557|2556|2555|2553|2560|2559|2553|2551|7810
1610616900000|2021-01-14 09:35:00|2556|2554|2558|2556|2560|2558|2556|2554|4200
1610617200000|2021-01-14 09:40:00|2559|2557|2556|2554|2561|2559|2555|2554|5104
1610617500000|2021-01-14 09:45:00|2555|2553|2554|2552|2556|2554|2549|2546|14350
1610617800000|2021-01-14 09:50:00|2555|2553|2565|2563|2566|2564|2554|2553|9854
1610618100000|2021-01-14 09:55:00|2564|2562|2563|2561|2566|2563|2561|2559|2824
1610618400000|2021-01-14 10:00:00|2562|2560|2561|2559|2563|2561|2559|2557|5195
1610618700000|2021-01-14 10:05:00|2559|2558|2556|2554|2559|2558|2553|2551|4085
1610619000000|2021-01-14 10:10:00|2555|2555|2554|2553|2557|2555|2553|2551|3051
1610619300000|2021-01-14 10:15:00|2553|2552|2553|2551|2555|2554|2552|2551|3287
1610619600000|2021-01-14 10:20:00|2552|2550|2556|2555|2556|2555|2548|2547|12376
1610619900000|2021-01-14 10:25:00|2557|2556|2555|2554|2559|2558|2555|2554|3902
1610620200000|2021-01-14 10:30:00|2556|2553|2553|2552|2556|2554|2553|2551|2136
1610620500000|2021-01-14 10:35:00|2552|2551|2556|2554|2557|2555|2552|2551|3520
1610620800000|2021-01-14 10:40:00|2557|2555|2564|2562|2565|2564|2557|2555|6378
1610621100000|2021-01-14 10:45:00|2563|2563|2573|2572|2573|2572|2563|2562|5142
1610621400000|2021-01-14 10:50:00|2572|2571|2575|2574|2579|2578|2570|2568|27577
1610621700000|2021-01-14 10:55:00|2576|2575|2581|2579|2582|2580|2576|2574|15332
1610622000000|2021-01-14 11:00:00|2580|2578|2579|2577|2581|2580|2577|2576|14283
1610622300000|2021-01-14 11:05:00|2578|2576|2582|2580|2583|2581|2578|2576|11709
1610622600000|2021-01-14 11:10:00|2581|2579|2592|2590|2592|2591|2580|2578|15140
1610622900000|2021-01-14 11:15:00|2590|2589|2591|2589|2592|2590|2587|2586|10839
1610623200000|2021-01-14 11:20:00|2592|2590|2589|2587|2592|2591|2587|2586|5172
1610623500000|2021-01-14 11:25:00|2588|2586|2589|2588|2591|2589|2588|2586|3101
1610623800000|2021-01-14 11:30:00|2588|2587|2588|2587|2588|2587|2588|2586|1735
1610624100000|2021-01-14 11:35:00|2589|2588|2592|2591|2592|2591|2589|2587|6198
1610624400000|2021-01-14 11:40:00|2591|2590|2588|2587|2592|2590|2588|2587|3697
1610624700000|2021-01-14 11:45:00|2587|2586|2583|2582|2588|2587|2583|2582|11502
1610625000000|2021-01-14 11:50:00|2584|2583|2587|2585|2587|2585|2584|2583|1542
1610625300000|2021-01-14 11:55:00|2586|2586|2587|2585|2588|2587|2585|2584|6111
1610625600000|2021-01-14 12:00:00|2586|2584|2592|2591|2593|2591|2586|2584|5551
1610625900000|2021-01-14 12:05:00|2593|2592|2597|2595|2597|2596|2593|2592|9839
1610626200000|2021-01-14 12:10:00|2596|2596|2601|2600|2607|2606|2594|2592|38452
1610626500000|2021-01-14 12:15:00|2602|2599|2602|2601|2604|2602|2599|2598|10865
1610626800000|2021-01-14 12:20:00|2601|2600|2603|2601|2605|2603|2601|2599|7364
1610627100000|2021-01-14 12:25:00|2604|2602|2602|2600|2605|2603|2598|2596|17450
1610627400000|2021-01-14 12:30:00|2601|2601|2603|2601|2603|2602|2601|2600|2894
1610627700000|2021-01-14 12:35:00|2602|2600|2604|2602|2604|2602|2598|2597|7064
1610628000000|2021-01-14 12:40:00|2602|2601|2601|2600|2604|2602|2600|2599|60922
1610628300000|2021-01-14 12:45:00|2600|2599|2601|2600|2603|2601|2600|2599|12417
1610628600000|2021-01-14 12:50:00|2602|2599|2601|2600|2603|2601|2600|2598|6516
1610628900000|2021-01-14 12:55:00|2602|2601|2602|2601|2603|2601|2601|2599|42006
1610629200000|2021-01-14 13:00:00|2601|2600|2601|2600|2602|2601|2600|2599|21547
1610629500000|2021-01-14 13:05:00|2600|2599|2598|2595|2602|2601|2594|2591|16273
1610629800000|2021-01-14 13:10:00|2599|2596|2597|2595|2601|2600|2593|2591|9209
1610630100000|2021-01-14 13:15:00|2596|2596|2593|2592|2597|2596|2593|2592|5956
1610630400000|2021-01-14 13:20:00|2592|2591|2590|2588|2593|2592|2589|2587|19496
1610630700000|2021-01-14 13:25:00|2589|2587|2585|2583|2589|2588|2584|2582|12321
1610631000000|2021-01-14 13:30:00|2584|2584|2586|2585|2586|2585|2581|2580|6333
1610631300000|2021-01-14 13:35:00|2585|2584|2589|2588|2589|2588|2585|2584|4927
1610631600000|2021-01-14 13:40:00|2590|2589|2594|2593|2596|2594|2590|2588|10291
1610631900000|2021-01-14 13:45:00|2595|2592|2595|2592|2598|2597|2592|2591|9353
1610632200000|2021-01-14 13:50:00|2594|2591|2594|2593|2594|2593|2591|2589|3494
1610632500000|2021-01-14 13:55:00|2595|2594|2599|2597|2601|2599|2595|2594|11112
1610632800000|2021-01-14 14:00:00|2598|2596|2597|2595|2598|2596|2592|2591|6989
1610633100000|2021-01-14 14:05:00|2596|2594|2586|2584|2596|2594|2585|2583|7337
1610633400000|2021-01-14 14:10:00|2585|2583|2585|2584|2586|2585|2583|2582|4353
1610633700000|2021-01-14 14:15:00|2584|2583|2586|2584|2586|2584|2582|2580|5263
1610634000000|2021-01-14 14:20:00|2585|2585|2587|2586|2588|2587|2585|2584|5998
1610634300000|2021-01-14 14:25:00|2588|2585|2587|2586|2593|2591|2585|2583|6680
1610634600000|2021-01-14 14:30:00|2588|2588|2592|2590|2594|2593|2588|2586|6836
1610634900000|2021-01-14 14:35:00|2593|2591|2590|2588|2593|2591|2589|2586|4231
1610635200000|2021-01-14 14:40:00|2591|2589|2594|2592|2594|2592|2591|2589|8317
1610635500000|2021-01-14 14:45:00|2593|2591|2593|2592|2595|2594|2592|2591|10822
1610635800000|2021-01-14 14:50:00|2594|2593|2586|2584|2594|2593|2586|2584|7836
1610636100000|2021-01-14 14:55:00|2585|2583|2587|2585|2587|2586|2580|2578|70475
1610636400000|2021-01-14 15:00:00|2588|2586|2582|2579|2589|2587|2580|2579|9523
1610636700000|2021-01-14 15:05:00|2581|2580|2583|2581|2584|2582|2581|2580|3606
1610637000000|2021-01-14 15:10:00|2582|2580|2581|2579|2582|2580|2576|2575|32330
1610637300000|2021-01-14 15:15:00|2580|2578|2584|2582|2584|2582|2579|2578|5900
1610637600000|2021-01-14 15:20:00|2585|2583|2583|2581|2587|2586|2581|2578|9820
1610637900000|2021-01-14 15:25:00|2582|2582|2581|2580|2583|2582|2580|2578|5423
1610638200000|2021-01-14 15:30:00|2582|2581|2580|2579|2582|2581|2580|2579|5438
1610638500000|2021-01-14 15:35:00|2579|2578|2581|2580|2582|2581|2579|2577|10067
1610638800000|2021-01-14 15:40:00|2582|2581|2576|2574|2582|2581|2573|2569|12438
1610639100000|2021-01-14 15:45:00|2577|2575|2583|2581|2583|2582|2577|2575|8057
1610639400000|2021-01-14 15:50:00|2582|2580|2584|2583|2586|2585|2581|2580|7192
1610639700000|2021-01-14 15:55:00|2585|2584|2586|2585|2586|2585|2584|2583|8084
1610640000000|2021-01-14 16:00:00|2585|2584|2583|2582|2586|2585|2581|2580|9389
1610640300000|2021-01-14 16:05:00|2584|2583|2587|2586|2587|2586|2583|2582|10586
1610640600000|2021-01-14 16:10:00|2588|2587|2590|2589|2591|2590|2587|2586|14976
1610640900000|2021-01-14 16:15:00|2589|2588|2589|2588|2593|2592|2589|2587|10970
1610641200000|2021-01-14 16:20:00|2588|2587|2588|2587|2590|2589|2587|2586|10475
1610641500000|2021-01-14 16:25:00|2589|2588|2583|2581|2591|2589|2582|2580|18583
1610697600000|2021-01-15 08:00:00|2580|2575|2569|2564|2583|2576|2562|2555|32950
1610697900000|2021-01-15 08:05:00|2568|2562|2577|2572|2577|2572|2556|2551|8224
1610698200000|2021-01-15 08:10:00|2576|2573|2586|2583|2587|2585|2572|2564|27102
1610698500000|2021-01-15 08:15:00|2585|2584|2589|2587|2595|2594|2582|2580|15606
1610698800000|2021-01-15 08:20:00|2590|2588|2589|2588|2592|2589|2586|2583|4848
1610699100000|2021-01-15 08:25:00|2588|2587|2587|2585|2590|2589|2583|2580|17405
1610699400000|2021-01-15 08:30:00|2588|2586|2586|2585|2589|2588|2584|2583|5392
1610699700000|2021-01-15 08:35:00|2587|2584|2594|2592|2594|2593|2581|2580|28072
1610700000000|2021-01-15 08:40:00|2595|2593|2590|2588|2596|2594|2589|2586|3419
1610700300000|2021-01-15 08:45:00|2591|2589|2592|2590|2594|2592|2588|2587|11613
1610700600000|2021-01-15 08:50:00|2591|2589|2592|2591|2595|2593|2590|2587|5391
1610700900000|2021-01-15 08:55:00|2593|2590|2587|2585|2593|2590|2585|2582|31077
1610701200000|2021-01-15 09:00:00|2588|2586|2586|2583|2589|2587|2583|2582|6401
1610701500000|2021-01-15 09:05:00|2585|2582|2586|2584|2586|2584|2583|2581|5299
1610701800000|2021-01-15 09:10:00|2585|2583|2586|2584|2586|2585|2581|2578|40131
1610702100000|2021-01-15 09:15:00|2585|2582|2586|2583|2587|2585|2583|2579|12059
1610702400000|2021-01-15 09:20:00|2585|2584|2586|2583|2586|2584|2584|2581|6578
1610702700000|2021-01-15 09:25:00|2585|2584|2585|2582|2585|2585|2584|2581|2905
1610703000000|2021-01-15 09:30:00||2584||2582||2584||2582|1240
1610703300000|2021-01-15 09:35:00|2584|2581|2576|2575|2584|2581|2576|2575|5493
1610703600000|2021-01-15 09:40:00|2575|2574|2577|2575|2578|2575|2573|2571|5026
1610703900000|2021-01-15 09:45:00|2576|2574|2577|2575|2577|2576|2575|2574|12336
1610704200000|2021-01-15 09:50:00|2576|2576|2567|2564|2576|2576|2566|2564|6356
1610704500000|2021-01-15 09:55:00|2566|2565|2568|2566|2568|2567|2566|2565|1702
1610704800000|2021-01-15 10:00:00|2569|2567|2561|2559|2569|2568|2560|2559|2339
1610705100000|2021-01-15 10:05:00|2560|2558|2557|2555|2560|2558|2555|2553|3076
1610705700000|2021-01-15 10:15:00|2560|2559|2550|2548|2560|2559|2548|2547|15127
1610706000000|2021-01-15 10:20:00|2549|2549|2540|2538|2549|2549|2534|2533|17537
1610706300000|2021-01-15 10:25:00|2538|2537|2540|2538|2540|2538|2538|2537|31221
1610706600000|2021-01-15 10:30:00|2539|2539|2534|2531|2542|2541|2534|2530|17538
1610706900000|2021-01-15 10:35:00|2533|2532|2529|2527|2534|2532|2528|2526|1797
1610707200000|2021-01-15 10:40:00|2528|2528|2521|2520|2529|2528|2521|2520|5587
1610707500000|2021-01-15 10:45:00|2520|2519|2520|2519|2524|2522|2520|2517|6062
1610707800000|2021-01-15 10:50:00|2521|2520|2521|2520|2522|2521|2520|2519|3019
1610708100000|2021-01-15 10:55:00|2522|2521|2521|2518|2522|2521|2519|2518|5435
1610708400000|2021-01-15 11:00:00|2520|2519|2517|2515|2520|2519|2517|2515|2182
1610708700000|2021-01-15 11:05:00|2516|2514|2522|2521|2522|2521|2513|2510|10394
1610709000000|2021-01-15 11:10:00|2521|2520|2521|2519|2522|2521|2520|2519|5350
1610709300000|2021-01-15 11:15:00|2520|2518|2519|2517|2520|2518|2518|2516|3813
1610709600000|2021-01-15 11:20:00|2518|2516|2519|2518|2520|2519|2517|2516|4057
1610709900000|2021-01-15 11:25:00|2518|2517|2513|2511|2518|2517|2513|2511|1616
1610710200000|2021-01-15 11:30:00|2514|2512|2513|2511|2520|2519|2513|2511|10508
1610710500000|2021-01-15 11:35:00|2514|2512|2513|2512|2515|2513|2513|2511|3035
1610710800000|2021-01-15 11:40:00|2514|2513|2514|2513|2515|2513|2511|2508|5410
1610711100000|2021-01-15 11:45:00|2513|2512|2513|2511|2514|2512|2511|2510|6447
1610711400000|2021-01-15 11:50:00|2512|2512|2512|2510|2513|2512|2511|2510|6462
1610711700000|2021-01-15 11:55:00|2513|2511|2520|2518|2522|2520|2511|2510|14971
1610712000000|2021-01-15 12:00:00|2519|2517|2514|2513|2519|2517|2514|2513|6525
1610712300000|2021-01-15 12:05:00|2513|2512|2512|2510|2514|2513|2511|2510|5337
1610712600000|2021-01-15 12:10:00|2511|2511|2512|2511|2513|2512|2510|2509|9322
1610712900000|2021-01-15 12:15:00|2511|2510|2498|2496|2512|2511|2497|2495|15277
1610713200000|2021-01-15 12:20:00|2497|2495|2493|2491|2498|2495|2493|2490|3962
1610713500000|2021-01-15 12:25:00|2492|2490|2492|2490|2493|2491|2490|2488|2460
1610713800000|2021-01-15 12:30:00|2491|2491|2498|2497|2499|2498|2491|2490|12909
1610714100000|2021-01-15 12:35:00|2499|2498|2499|2497|2499|2498|2498|2497|2062
1610714400000|2021-01-15 12:40:00|2500|2498|2501|2498|2504|2502|2500|2497|10215
1610714700000|2021-01-15 12:45:00|2500|2497|2502|2500|2504|2503|2499|2497|5132
1610715000000|2021-01-15 12:50:00|2501|2499|2501|2499|2504|2503|2501|2499|5891
1610715300000|2021-01-15 12:55:00|2500|2498|2504|2502|2504|2502|2498|2497|239725
1610715600000|2021-01-15 13:00:00|2505|2503|2504|2503|2505|2504|2503|2502|4667
1610715900000|2021-01-15 13:05:00|2505|2504|2512|2510|2513|2512|2504|2504|14743
1610716200000|2021-01-15 13:10:00|2511|2511|2523|2521|2524|2522|2511|2511|7578
1610716500000|2021-01-15 13:15:00|2522|2522|2522|2520|2523|2522|2519|2518|10845
1610716800000|2021-01-15 13:20:00|2521|2521|2527|2526|2530|2528|2521|2520|10356
1610717100000|2021-01-15 13:25:00|2528|2527|2524|2522|2531|2529|2522|2521|17476
1610717400000|2021-01-15 13:30:00|2523|2523|2524|2522|2524|2523|2522|2521|8338
1610717700000|2021-01-15 13:35:00|2523|2521|2521|2520|2525|2523|2521|2520|14100
1610718000000|2021-01-15 13:40:00|2520|2519|2512|2510|2521|2520|2511|2510|70260
1610718300000|2021-01-15 13:45:00|2511|2511|2514|2513|2515|2513|2511|2511|6710
1610718600000|2021-01-15 13:50:00|2515|2512|2517|2515|2519|2516|2515|2512|7274
1610718900000|2021-01-15 13:55:00|2516|2516|2519|2518|2521|2520|2514|2513|7949
1610719200000|2021-01-15 14:00:00|2520|2517|2521|2519|2522|2521|2519|2517|3785
1610719500000|2021-01-15 14:05:00|2522|2520|2521|2519|2522|2520|2519|2518|6817
1610719800000|2021-01-15 14:10:00|2520|2520|2527|2525|2528|2526|2520|2519|7177
1610720100000|2021-01-15 14:15:00|2526|2524|2523|2521|2527|2524|2522|2521|11009
1610720400000|2021-01-15 14:20:00|2524|2522|2519|2518|2524|2523|2519|2518|3857
1610720700000|2021-01-15 14:25:00|2518|2517|2516|2515|2518|2518|2516|2515|6737
1610721000000|2021-01-15 14:30:00|2517|2516|2519|2518|2520|2519|2515|2514|14456
1610721300000|2021-01-15 14:35:00|2518|2517|2520|2519|2523|2522|2517|2516|10339
1610721600000|2021-01-15 14:40:00|2521|2518|2520|2519|2523|2521|2518|2517|14037
1610721900000|2021-01-15 14:45:00|2521|2520|2524|2523|2525|2524|2520|2518|30073
1610722200000|2021-01-15 14:50:00|2525|2524|2530|2529|2531|2530|2525|2524|8399
1610722500000|2021-01-15 14:55:00|2531|2530|2541|2540|2543|2541|2530|2529|16747
1610722800000|2021-01-15 15:00:00|2542|2541|2534|2532|2546|2544|2533|2532|13594
1610723100000|2021-01-15 15:05:00|2533|2533|2527|2524|2535|2533|2526|2524|11375
1610723400000|2021-01-15 15:10:00|2526|2523|2523|2521|2529|2528|2522|2521|13689
1610723700000|2021-01-15 15:15:00|2522|2522|2513|2512|2524|2522|2513|2512|10113
1610724000000|2021-01-15 15:20:00|2512|2511|2513|2512|2516|2514|2508|2506|21472
1610724300000|2021-01-15 15:25:00|2512|2511|2517|2516|2518|2517|2512|2511|13955
1610724600000|2021-01-15 15:30:00|2518|2517|2521|2520|2521|2520|2515|2513|14367
1610724900000|2021-01-15 15:35:00|2522|2521|2531|2529|2532|2531|2521|2520|20076
1610725200000|2021-01-15 15:40:00|2530|2528|2526|2525|2536|2535|2526|2525|16521
1610725500000|2021-01-15 15:45:00|2525|2524|2516|2515|2525|2524|2516|2514|49434
1610725800000|2021-01-15 15:50:00|2517|2516|2514|2511|2519|2517|2514|2511|14811
1610726100000|2021-01-15 15:55:00|2513|2510|2514|2512|2515|2513|2512|2510|11106
1610726400000|2021-01-15 16:00:00|2513|2513|2513|2511|2519|2517|2511|2510|14963
1610726700000|2021-01-15 16:05:00|2512|2510|2513|2512|2515|2513|2507|2506|15633
1610727000000|2021-01-15 16:10:00|2512|2511|2511|2510|2513|2512|2510|2509|11127
1610727300000|2021-01-15 16:15:00|2512|2509|2515|2513|2515|2514|2511|2509|19621
1610727600000|2021-01-15 16:20:00|2514|2514|2511|2510|2515|2514|2511|2510|16948
1610727900000|2021-01-15 16:25:00|2510|2509|2511|2510|2513|2512|2510|2509|23184
1610956800000|2021-01-18 08:00:00|2536|2503|2536|2527|2537|2528|2514|2500|2943
1610957100000|2021-01-18 08:05:00|2535|2528|2540|2537|2544|2537|2527|2521|12138
1610957400000|2021-01-18 08:10:00|2539|2538|2516|2514|2539|2538|2515|2512|7326
1610957700000|2021-01-18 08:15:00|2517|2515|2519|2517|2527|2521|2517|2515|3270
1610958000000|2021-01-18 08:20:00|2521|2518|2511|2510|2528|2524|2511|2510|25694
1610958300000|2021-01-18 08:25:00|2512|2509|2510|2507|2515|2512|2507|2504|3481
1610958600000|2021-01-18 08:30:00|2511|2509|2518|2515|2522|2520|2511|2507|5915
1610958900000|2021-01-18 08:35:00|2519|2516|2521|2518|2523|2521|2518|2516|5600
1610959200000|2021-01-18 08:40:00|2520|2519|2519|2518|2521|2519|2518|2515|2150
1610959500000|2021-01-18 08:45:00|2520|2517|2519|2517|2520|2518|2514|2511|2942
1610959800000|2021-01-18 08:50:00|2520|2518|2520|2517|2523|2521|2515|2513|1882
1610960100000|2021-01-18 08:55:00|2519|2516|2526|2523|2526|2523|2519|2516|14628
1610960400000|2021-01-18 09:00:00|2527|2525|2532|2530|2534|2531|2527|2525|3960
1610960700000|2021-01-18 09:05:00|2531|2529|2531|2528|2535|2531|2529|2526|1921
1610961000000|2021-01-18 09:10:00|2532|2530|2534|2530|2535|2534|2532|2530|1191
1610961300000|2021-01-18 09:15:00|2533|2529|2530|2528|2533|2530|2530|2528|727
1610961600000|2021-01-18 09:20:00|2531|2529|2534|2532|2535|2534|2531|2529|1064
1610961900000|2021-01-18 09:25:00|2533|2531|2531|2530|2534|2531|2530|2528|5850
1610962200000|2021-01-18 09:30:00|2530|2529|2536|2534|2537|2535|2530|2528|2652
1610962500000|2021-01-18 09:35:00|2537|2535|2538|2536|2539|2537|2537|2534|22561
1610962800000|2021-01-18 09:40:00|2539|2537|2539|2537|2540|2537|2536|2535|1189
1610963100000|2021-01-18 09:45:00|2540|2538|2545|2542|2546|2544|2539|2538|1410
1610963400000|2021-01-18 09:50:00|2544|2543|2545|2543|2545|2544|2543|2542|1635
1610963700000|2021-01-18 09:55:00|2546|2544|2551|2549|2552|2550|2545|2543|2296
1610964000000|2021-01-18 10:00:00|2552|2550|2550|2548|2554|2553|2546|2543|6153
1610964300000|2021-01-18 10:05:00|2549|2547|2552|2550|2553|2550|2548|2546|1582
1610964600000|2021-01-18 10:10:00|2553|2549|2552|2550|2557|2555|2552|2549|5842
1610964900000|2021-01-18 10:15:00|2553|2551|2552|2549|2554|2552|2548|2546|2409
1610965200000|2021-01-18 10:20:00|2551|2550|2552|2550|2552|2550|2550|2548|597
1610965500000|2021-01-18 10:25:00|2551|2549|2550|2548|2551|2549|2549|2547|2540
1610965800000|2021-01-18 10:30:00|2551|2549|2553|2552|2553|2552|2549|2547|2323
1610966100000|2021-01-18 10:35:00|2554|2553|2558|2556|2558|2557|2553|2550|1395
1610966400000|2021-01-18 10:40:00|2559|2557|2561|2558|2562|2560|2559|2556|3761
1610966700000|2021-01-18 10:45:00|2562|2559|2562|2559|2562|2560|2561|2558|18321
1610967000000|2021-01-18 10:50:00|2561|2560|2568|2566|2570|2568|2561|2559|8630
1610967300000|2021-01-18 10:55:00|2567|2565|2564|2562|2570|2568|2562|2560|5941
1610967600000|2021-01-18 11:00:00|2563|2561|2562|2560|2563|2561|2559|2556|8214
1610967900000|2021-01-18 11:05:00|2563|2561|2563|2560|2565|2563|2561|2558|8353
1610968200000|2021-01-18 11:10:00|2562|2559|2561|2559|2563|2561|2560|2558|2443
1610968500000|2021-01-18 11:15:00|2562|2560|2564|2562|2565|2563|2560|2559|34255
1610968800000|2021-01-18 11:20:00|2565|2563|2573|2571|2580|2579|2564|2563|33863
1610969100000|2021-01-18 11:25:00|2572|2570|2564|2563|2572|2570|2564|2563|1697
1610969400000|2021-01-18 11:30:00|2565|2562|2560|2557|2565|2562|2559|2557|34596
1610969700000|2021-01-18 11:35:00|2559|2556|2561|2559|2561|2559|2558|2556|1218
1610970000000|2021-01-18 11:40:00|2562|2560|2564|2560|2564|2562|2561|2560|428
1610970300000|2021-01-18 11:45:00|2563|2561|2565|2563|2568|2565|2563|2561|4464
1610970600000|2021-01-18 11:50:00|2564|2564|2565|2563|2566|2564|2563|2562|3038
1610970900000|2021-01-18 11:55:00|2564|2562|2557|2556|2565|2563|2557|2556|2456
1610971200000|2021-01-18 12:00:00|2556|2555|2558|2556|2559|2556|2556|2554|994
1610971500000|2021-01-18 12:05:00|2559|2557|2557|2555|2561|2559|2556|2555|1490
1610971800000|2021-01-18 12:10:00|2558|2556|2559|2557|2559|2558|2558|2556|744
1610972100000|2021-01-18 12:15:00|2560|2558|2566|2563|2566|2563|2560|2558|2926
1610972400000|2021-01-18 12:20:00|2567|2564|2569|2567|2569|2568|2566|2563|2626
1610972700000|2021-01-18 12:25:00|2568|2568|2569|2568|2569|2568|2568|2567|325
1610973000000|2021-01-18 12:30:00|2568|2567|2569|2567|2572|2570|2568|2567|2122
1610973300000|2021-01-18 12:35:00|2568|2566|2569|2567|2570|2569|2567|2566|1447
1610973600000|2021-01-18 12:40:00|2568|2568|2569|2568|2569|2568|2568|2567|972
1610973900000|2021-01-18 12:45:00|2570|2569|2568|2565|2571|2570|2567|2565|3069
1610974200000|2021-01-18 12:50:00|2567|2564|2565|2563|2568|2565|2563|2561|1302
1610974500000|2021-01-18 12:55:00|2566|2564|2567|2565|2567|2566|2565|2563|2187
1610974800000|2021-01-18 13:00:00|2566|2564|2568|2566|2568|2567|2566|2563|1527
1610975100000|2021-01-18 13:05:00|2569|2567|2573|2570|2574|2572|2569|2567|2593
1610975400000|2021-01-18 13:10:00|2572|2569|2571|2569|2572|2570|2570|2568|1610
1610975700000|2021-01-18 13:15:00|2570|2568|2575|2573|2575|2573|2569|2567|3367
1610976000000|2021-01-18 13:20:00|2574|2572|2575|2574|2578|2575|2573|2572|2625
1610976300000|2021-01-18 13:25:00|2574|2573|2571|2570|2574|2574|2571|2570|2413
1610976600000|2021-01-18 13:30:00|2570|2569|2569|2567|2571|2570|2569|2567|1527
1610976900000|2021-01-18 13:35:00|2568|2566|2571|2570|2571|2570|2567|2565|2333
1610977200000|2021-01-18 13:40:00|2572|2571|2572|2571|2573|2571|2570|2568|8649
1610977500000|2021-01-18 13:45:00|2573|2570|2573|2571|2575|2573|2571|2570|3252
1610977800000|2021-01-18 13:50:00|2574|2572|2581|2579|2582|2579|2574|2572|3223
1610978100000|2021-01-18 13:55:00|2580|2578|2579|2577|2581|2579|2576|2574|4524
1610978400000|2021-01-18 14:00:00|2580|2578|2578|2577|2581|2580|2578|2577|4245
1610978700000|2021-01-18 14:05:00|2577|2576|2578|2577|2579|2578|2577|2575|2405
1610979000000|2021-01-18 14:10:00|2577|2576|2581|2580|2581|2580|2577|2575|1902
1610979300000|2021-01-18 14:15:00|2582|2581|2582|2580|2582|2581|2581|2579|4825
1610979600000|2021-01-18 14:20:00|2581|2581|2587|2585|2587|2585|2581|2580|4024
1610979900000|2021-01-18 14:25:00|2586|2584|2576|2575|2586|2585|2576|2575|9838
1610980200000|2021-01-18 14:30:00|2577|2574|2575|2573|2577|2575|2573|2572|2933
1610980500000|2021-01-18 14:35:00|2576|2574|2576|2574|2578|2577|2575|2573|2041
1610980800000|2021-01-18 14:40:00|2575|2573|2584|2582|2584|2582|2574|2572|10805
1610981100000|2021-01-18 14:45:00|2585|2583|2589|2586|2589|2586|2585|2583|2980
1610981400000|2021-01-18 14:50:00|2590|2587|2588|2586|2592|2590|2588|2585|10981
1610981700000|2021-01-18 14:55:00|2587|2587|2581|2578|2587|2587|2578|2577|12492
1610982000000|2021-01-18 15:00:00|2580|2577|2580|2578|2581|2580|2579|2577|4010
1610982300000|2021-01-18 15:05:00|2579|2577|2576|2575|2579|2578|2575|2573|4405
1610982600000|2021-01-18 15:10:00|2577|2576|2577|2575|2580|2578|2577|2575|5101
1610982900000|2021-01-18 15:15:00|2576|2574|2575|2573|2576|2575|2575|2573|2989
1610983200000|2021-01-18 15:20:00|2574|2574|2575|2573|2575|2574|2573|2571|2712
1610983500000|2021-01-18 15:25:00|2574|2572|2578|2576|2578|2576|2572|2569|6085
1610983800000|2021-01-18 15:30:00|2577|2577|2577|2576|2579|2578|2577|2575|2996
1610984100000|2021-01-18 15:35:00|2576|2575|2569|2568|2576|2576|2569|2567|5935
1610984400000|2021-01-18 15:40:00|2570|2569|2571|2569|2571|2570|2568|2566|4813
1610984700000|2021-01-18 15:45:00|2572|2570|2571|2569|2573|2571|2569|2568|2788
1610985000000|2021-01-18 15:50:00|2572|2568|2571|2570|2572|2571|2571|2568|10571
1610985300000|2021-01-18 15:55:00|2572|2571|2572|2570|2573|2571|2571|2569|3802
1610985600000|2021-01-18 16:00:00|2573|2571|2572|2570|2573|2572|2571|2570|4789
1610985900000|2021-01-18 16:05:00|2571|2569|2571|2570|2573|2571|2569|2567|5710
1610986200000|2021-01-18 16:10:00|2572|2571|2575|2573|2575|2573|2572|2570|3006
1610986500000|2021-01-18 16:15:00|2576|2574|2575|2573|2576|2575|2574|2572|3734
1610986800000|2021-01-18 16:20:00|2574|2574|2577|2575|2577|2576|2574|2573|4900
1610987100000|2021-01-18 16:25:00|2576|2576|2579|2576|2579|2578|2576|2574|11413
1611043200000|2021-01-19 08:00:00|2578|2564|2575|2564|2578|2567|2550|2547|4371
1611043500000|2021-01-19 08:05:00|2574|2565|2566|2560|2579|2573|2560|2557|11351
1611043800000|2021-01-19 08:10:00|2565|2561|2570|2567|2571|2567|2554|2552|9336
1611044100000|2021-01-19 08:15:00|2569|2566|2557|2553|2569|2566|2554|2552|12795
1611044400000|2021-01-19 08:20:00|2556|2552|2553|2550|2557|2553|2548|2546|6848
1611044700000|2021-01-19 08:25:00|2552|2549|2545|2543|2552|2549|2542|2537|8320
1611045000000|2021-01-19 08:30:00|2544|2542|2538|2537|2548|2545|2538|2537|11208
1611045300000|2021-01-19 08:35:00|2540|2538|2532|2529|2540|2538|2530|2528|24345
1611045600000|2021-01-19 08:40:00|2531|2528|2536|2534|2537|2535|2525|2524|8260
1611045900000|2021-01-19 08:45:00|2535|2533|2530|2528|2536|2533|2530|2528|5540
1611046200000|2021-01-19 08:50:00|2532|2529|2530|2528|2535|2533|2526|2525|5813
1611046500000|2021-01-19 08:55:00|2531|2529|2534|2532|2535|2534|2529|2528|5342
1611046800000|2021-01-19 09:00:00|2533|2531|2534|2533|2534|2533|2530|2528|6289
1611047100000|2021-01-19 09:05:00|2535|2534|2536|2535|2537|2536|2533|2532|25792
1611047400000|2021-01-19 09:10:00|2537|2536|2541|2539|2542|2540|2534|2533|6440
1611047700000|2021-01-19 09:15:00|2540|2540|2543|2541|2543|2541|2534|2533|12626
1611048000000|2021-01-19 09:20:00|2542|2542|2546|2545|2548|2546|2542|2541|3032
1611048300000|2021-01-19 09:25:00|2545|2544|2549|2547|2549|2548|2545|2544|6786
1611048600000|2021-01-19 09:30:00|2548|2548|2546|2544|2553|2551|2544|2543|4390
1611048900000|2021-01-19 09:35:00|2545|2543|2538|2536|2546|2544|2538|2536|3165
1611049200000|2021-01-19 09:40:00|2539|2537|2536|2533|2540|2538|2534|2533|7899
1611049500000|2021-01-19 09:45:00|2537|2534|2538|2536|2540|2538|2537|2534|2234
1611049800000|2021-01-19 09:50:00|2539|2537|2540|2539|2541|2539|2537|2535|3246
1611050100000|2021-01-19 09:55:00|2541|2538|2541|2539|2542|2540|2540|2537|3838
1611050400000|2021-01-19 10:00:00|2542|2540|2539|2538|2543|2541|2538|2536|6296
1611050700000|2021-01-19 10:05:00|2540|2537|2541|2539|2542|2541|2538|2536|3143
1611051000000|2021-01-19 10:10:00|2540|2540|2542|2540|2542|2541|2539|2538|3938
1611051300000|2021-01-19 10:15:00|2541|2539|2542|2541|2542|2541|2539|2538|3474
1611051600000|2021-01-19 10:20:00|2541|2540|2541|2540|2542|2541|2540|2539|4304
1611051900000|2021-01-19 10:25:00|2540|2539|2532|2531|2541|2540|2532|2531|8759
1611052200000|2021-01-19 10:30:00|2533|2532|2542|2541|2542|2541|2533|2531|5005
1611052500000|2021-01-19 10:35:00|2541|2540|2543|2542|2546|2544|2541|2540|4359
1611052800000|2021-01-19 10:40:00|2542|2541|2544|2543|2549|2547|2542|2541|5194
1611053100000|2021-01-19 10:45:00|2545|2542|2542|2541|2545|2542|2541|2540|3269
1611053400000|2021-01-19 10:50:00|2541|2540|2542|2541|2543|2542|2541|2540|2260
1611053700000|2021-01-19 10:55:00|2541|2540|2543|2542|2545|2543|2541|2540|3695
1611054000000|2021-01-19 11:00:00|2542|2541|2544|2543|2545|2543|2542|2541|3103
1611054300000|2021-01-19 11:05:00|2543|2542|2548|2546|2549|2547|2543|2542|6419
1611054600000|2021-01-19 11:10:00|2547|2547|2548|2546|2549|2547|2545|2544|5879
1611054900000|2021-01-19 11:15:00|2547|2545|2544|2542|2547|2545|2542|2541|4432
1611055200000|2021-01-19 11:20:00|2543|2543|2539|2538|2544|2543|2539|2536|4679
1611055500000|2021-01-19 11:25:00|2540|2539|2544|2541|2544|2541|2539|2538|7112
1611055800000|2021-01-19 11:30:00|2543|2542|2546|2545|2547|2545|2543|2542|1986
1611056100000|2021-01-19 11:35:00|2547|2546|2547|2546|2547|2546|2545|2544|8463
1611056400000|2021-01-19 11:40:00|2546|2545|2546|2544|2546|2545|2545|2544|2814
1611056700000|2021-01-19 11:45:00|2545|2543|2545|2543|2545|2543|2545|2543|1487
1611057000000|2021-01-19 11:50:00|2546|2544|2550|2548|2550|2548|2546|2544|2638
1611057300000|2021-01-19 11:55:00|2548|2547|2549|2548|2550|2548|2548|2547|6834
1611057600000|2021-01-19 12:00:00|2550|2549|2552|2551|2553|2551|2549|2549|4858
1611057900000|2021-01-19 12:05:00|2553|2552|2553|2551|2554|2552|2553|2551|1120
1611058200000|2021-01-19 12:10:00|2552|2552|2553|2551|2554|2552|2549|2548|7572
1611058500000|2021-01-19 12:15:00|2552|2550|2551|2550|2552|2551|2550|2548|2820
1611058800000|2021-01-19 12:20:00|2552|2551|2550|2549|2552|2551|2549|2548|7537
1611059100000|2021-01-19 12:25:00|2549|2548|2552|2550|2552|2550|2546|2544|5485
1611059400000|2021-01-19 12:30:00|2551|2551|2547|2546|2552|2551|2547|2546|5200
1611059700000|2021-01-19 12:35:00|2548|2547|2550|2549|2551|2549|2548|2546|2907
1611060000000|2021-01-19 12:40:00|2549|2548|2550|2549|2550|2549|2548|2547|5759
1611060300000|2021-01-19 12:45:00|2551|2550|2550|2548|2551|2550|2549|2548|3096
1611060600000|2021-01-19 12:50:00|2551|2549|2551|2550|2552|2551|2550|2548|3521
1611060900000|2021-01-19 12:55:00|2550|2549|2552|2551|2554|2552|2550|2549|2752
1611061200000|2021-01-19 13:00:00|2551|2550|2553|2552|2553|2552|2551|2550|2625
1611061500000|2021-01-19 13:05:00|2552|2551|2553|2552|2554|2552|2552|2551|4428
1611061800000|2021-01-19 13:10:00|2552|2551|2552|2551|2552|2551|2551|2550|5244
1611062100000|2021-01-19 13:15:00|2551|2550|2555|2554|2555|2554|2551|2550|5792
1611062400000|2021-01-19 13:20:00|2554|2553|2554|2553|2555|2554|2554|2553|2914
1611062700000|2021-01-19 13:25:00|2555|2554|2556|2554|2556|2555|2555|2553|2980
1611063000000|2021-01-19 13:30:00|2555|2555|2557|2556|2558|2556|2555|2554|4700
1611063300000|2021-01-19 13:35:00|2556|2555|2556|2555|2558|2556|2554|2553|4460
1611063600000|2021-01-19 13:40:00|2555|2554|2556|2555|2557|2556|2555|2554|6408
1611063900000|2021-01-19 13:45:00|2555|2554|2557|2556|2558|2557|2555|2554|5387
1611064200000|2021-01-19 13:50:00|2558|2557|2557|2556|2560|2558|2555|2554|9032
1611064500000|2021-01-19 13:55:00|2556|2555|2557|2556|2558|2557|2554|2553|8492
1611064800000|2021-01-19 14:00:00|2558|2555|2558|2557|2558|2557|2555|2554|3770
1611065100000|2021-01-19 14:05:00|2557|2556|2555|2553|2558|2556|2553|2552|6744
1611065400000|2021-01-19 14:10:00|2554|2554|2556|2555|2557|2556|2554|2553|1791
1611065700000|2021-01-19 14:15:00|2557|2554|2559|2556|2559|2558|2557|2554|6583
1611066000000|2021-01-19 14:20:00|2558|2555|2558|2556|2559|2557|2556|2555|5289
1611066300000|2021-01-19 14:25:00|2559|2557|2556|2555|2559|2558|2556|2555|5430
1611066600000|2021-01-19 14:30:00|2557|2556|2559|2557|2560|2558|2554|2553|14834
1611066900000|2021-01-19 14:35:00|2558|2556|2559|2557|2560|2559|2556|2555|7890
1611067200000|2021-01-19 14:40:00|2560|2558|2558|2557|2560|2559|2557|2556|8812
1611067500000|2021-01-19 14:45:00|2559|2556|2558|2556|2559|2558|2557|2555|5153
1611067800000|2021-01-19 14:50:00|2557|2557|2560|2559|2561|2560|2556|2554|4944
1611068100000|2021-01-19 14:55:00|2561|2558|2562|2561|2564|2563|2561|2558|11743
1611068400000|2021-01-19 15:00:00|2561|2560|2563|2562|2563|2562|2559|2558|12415
1611068700000|2021-01-19 15:05:00|2562|2561|2565|2564|2565|2564|2561|2560|8644
1611069000000|2021-01-19 15:10:00|2566|2565|2567|2566|2568|2567|2566|2564|13268
1611069300000|2021-01-19 15:15:00|2568|2567|2571|2570|2571|2570|2567|2566|11032
1611069600000|2021-01-19 15:20:00|2572|2571|2578|2577|2579|2578|2572|2571|11800
1611069900000|2021-01-19 15:25:00|2579|2576|2578|2577|2579|2578|2577|2576|12145
1611070200000|2021-01-19 15:30:00|2577|2576|2578|2577|2579|2578|2576|2575|10984
1611070500000|2021-01-19 15:35:00|2579|2578|2578|2577|2580|2579|2577|2576|7444
1611070800000|2021-01-19 15:40:00|2577|2576|2576|2575|2578|2577|2575|2574|8658
1611071100000|2021-01-19 15:45:00|2577|2576|2574|2573|2577|2576|2574|2573|6150
1611071400000|2021-01-19 15:50:00|2573|2572|2568|2567|2573|2572|2568|2567|11979
1611071700000|2021-01-19 15:55:00|2569|2568|2567|2566|2571|2569|2567|2566|10313
1611072000000|2021-01-19 16:00:00|2568|2565|2572|2571|2574|2572|2567|2565|11804
1611072300000|2021-01-19 16:05:00|2573|2572|2572|2571|2575|2574|2572|2571|15905
1611072600000|2021-01-19 16:10:00|2571|2570|2570|2569|2571|2570|2569|2568|9787
1611072900000|2021-01-19 16:15:00|2571|2570|2572|2571|2573|2572|2571|2570|28686
1611073200000|2021-01-19 16:20:00|2573|2572|2573|2572|2576|2575|2572|2571|19696
1611073500000|2021-01-19 16:25:00|2572|2571|2569|2565|2573|2572|2568|2565|28473
1611129600000|2021-01-20 08:00:00|2579|2571|2579|2573|2580|2574|2568|2558|3685
1611129900000|2021-01-20 08:05:00|2580|2574|2591|2586|2599|2594|2580|2574|5561
1611130200000|2021-01-20 08:10:00|2590|2587|2590|2588|2595|2593|2589|2586|2745
1611130500000|2021-01-20 08:15:00|2591|2589|2592|2589|2595|2593|2588|2585|4190
1611130800000|2021-01-20 08:20:00|2591|2590|2603|2600|2603|2600|2589|2587|15402
1611131100000|2021-01-20 08:25:00|2602|2599|2599|2596|2608|2607|2598|2596|9662
1611131400000|2021-01-20 08:30:00|2600|2597|2599|2597|2601|2600|2599|2595|3804
1611131700000|2021-01-20 08:35:00|2600|2598|2599|2598|2604|2601|2599|2597|2636
1611132000000|2021-01-20 08:40:00|2600|2599|2600|2597|2601|2599|2596|2594|5836
1611132300000|2021-01-20 08:45:00|2601|2598|2600|2597|2604|2602|2598|2597|5864
1611132600000|2021-01-20 08:50:00|2599|2596|2590|2588|2599|2596|2590|2588|3300
1611132900000|2021-01-20 08:55:00|2591|2589|2592|2590|2593|2592|2590|2588|2024
1611133200000|2021-01-20 09:00:00|2591|2589|2581|2580|2594|2592|2581|2580|8123
1611133500000|2021-01-20 09:05:00|2582|2581|2571|2569|2583|2581|2570|2568|6842
1611133800000|2021-01-20 09:10:00|2570|2568|2572|2570|2576|2575|2568|2565|5365
1611134100000|2021-01-20 09:15:00|2573|2571|2565|2562|2573|2571|2560|2559|7566
1611134400000|2021-01-20 09:20:00|2564|2563|2563|2560|2565|2563|2561|2560|2853
1611134700000|2021-01-20 09:25:00|2564|2561|2558|2556|2564|2563|2551|2549|12260
1611135000000|2021-01-20 09:30:00|2556|2555|2562|2561|2563|2561|2556|2554|4771
1611135300000|2021-01-20 09:35:00|2563|2562|2558|2555|2564|2562|2558|2555|6078
1611135600000|2021-01-20 09:40:00|2557|2554|2554|2552|2558|2556|2552|2551|5546
1611135900000|2021-01-20 09:45:00|2555|2553|2550|2547|2556|2555|2548|2546|8974
1611136200000|2021-01-20 09:50:00|2551|2548|2556|2554|2556|2554|2551|2547|3176
1611136500000|2021-01-20 09:55:00|2555|2553|2554|2552|2556|2555|2553|2552|2202
1611136800000|2021-01-20 10:00:00|2555|2553|2552|2550|2556|2555|2551|2550|5692
1611137100000|2021-01-20 10:05:00|2551|2551|2555|2553|2555|2553|2551|2551|2087
1611137400000|2021-01-20 10:10:00|2554|2552|2551|2550|2554|2552|2548|2547|4099
1611137700000|2021-01-20 10:15:00|2552|2551|2551|2549|2553|2551|2550|2549|1382
1611138000000|2021-01-20 10:20:00|2550|2550|2549|2548|2550|2550|2547|2546|3029
1611138300000|2021-01-20 10:25:00|2550|2549|2549|2546|2552|2551|2549|2546|5337
1611138600000|2021-01-20 10:30:00|2548|2547|2544|2543|2548|2547|2543|2541|2858
1611138900000|2021-01-20 10:35:00|2545|2544|2548|2547|2548|2547|2544|2543|27036
1611139200000|2021-01-20 10:40:00|2547|2546|2545|2544|2548|2546|2545|2544|3292
1611139500000|2021-01-20 10:45:00|2544|2543|2545|2543|2547|2546|2544|2543|2601
1611139800000|2021-01-20 10:50:00|2544|2544|2544|2543|2545|2544|2544|2543|1375
1611140100000|2021-01-20 10:55:00|2545|2542|2546|2543|2547|2546|2544|2542|4240
1611140400000|2021-01-20 11:00:00|2547|2545|2551|2549|2551|2549|2547|2545|7379
1611140700000|2021-01-20 11:05:00|2550|2548|2551|2550|2553|2551|2549|2548|3184
1611141000000|2021-01-20 11:10:00|2552|2549|2552|2550|2552|2550|2550|2549|1583
1611141300000|2021-01-20 11:15:00|2553|2551|2553|2552|2554|2553|2552|2551|2621
1611141600000|2021-01-20 11:20:00|2554|2553|2554|2552|2555|2554|2550|2549|10831
1611141900000|2021-01-20 11:25:00|2555|2553|2550|2547|2556|2554|2547|2545|10657
1611142200000|2021-01-20 11:30:00|2549|2549|2550|2549|2551|2549|2549|2548|3996
1611142500000|2021-01-20 11:35:00|2551|2550|2554|2552|2554|2552|2550|2549|9677
1611142800000|2021-01-20 11:40:00|2553|2553|2551|2550|2554|2553|2551|2550|2583
1611143100000|2021-01-20 11:45:00|2552|2551|2551|2550|2554|2552|2551|2550|2253
1611143400000|2021-01-20 11:50:00|2552|2551|2555|2553|2555|2553|2549|2548|4590
1611143700000|2021-01-20 11:55:00|2554|2554|2554|2552|2555|2554|2553|2552|1437
1611144000000|2021-01-20 12:00:00|2553|2553|2553|2551|2554|2553|2551|2549|3289
1611144300000|2021-01-20 12:05:00|2554|2552|2555|2553|2555|2554|2554|2552|1445
1611144600000|2021-01-20 12:10:00|2554|2554|2552|2551|2555|2554|2552|2550|3802
1611144900000|2021-01-20 12:15:00|2553|2552|2553|2552|2556|2554|2553|2551|4563
1611145200000|2021-01-20 12:20:00|2554|2551|2554|2553|2555|2553|2552|2551|5278
1611145500000|2021-01-20 12:25:00|2555|2552|2554|2553|2555|2553|2554|2552|671
1611145800000|2021-01-20 12:30:00|2553|2552|2554|2552|2555|2553|2549|2548|126453
1611146100000|2021-01-20 12:35:00|2553|2553|2557|2555|2558|2556|2553|2552|4979
1611146400000|2021-01-20 12:40:00|2556|2554|2549|2548|2556|2554|2549|2547|3237
1611146700000|2021-01-20 12:45:00|2550|2547|2549|2547|2550|2548|2546|2544|4243
1611147000000|2021-01-20 12:50:00|2550|2548|2547|2545|2550|2548|2545|2544|8440
1611147300000|2021-01-20 12:55:00|2548|2546|2549|2547|2549|2547|2543|2541|4583
1611147600000|2021-01-20 13:00:00|2548|2548|2549|2547|2549|2548|2547|2546|2857
1611147900000|2021-01-20 13:05:00|2550|2548|2549|2548|2551|2550|2549|2547|2761
1611148200000|2021-01-20 13:10:00|2550|2549|2550|2549|2551|2549|2549|2548|1726
1611148500000|2021-01-20 13:15:00|2549|2548|2550|2548|2550|2549|2549|2548|3524
1611148800000|2021-01-20 13:20:00|2549|2549|2550|2548|2551|2549|2549|2547|5300
1611149100000|2021-01-20 13:25:00|2549|2547|2550|2549|2551|2550|2548|2547|2987
1611149400000|2021-01-20 13:30:00|2551|2550|2553|2552|2556|2554|2551|2550|2418
1611149700000|2021-01-20 13:35:00|2552|2551|2555|2554|2557|2555|2551|2550|3576
1611150000000|2021-01-20 13:40:00|2556|2555|2555|2554|2557|2555|2554|2552|4040
1611150300000|2021-01-20 13:45:00|2556|2555|2556|2554|2558|2556|2556|2554|1458
1611150600000|2021-01-20 13:50:00|2555|2553|2557|2555|2557|2555|2554|2552|1938
1611150900000|2021-01-20 13:55:00|2556|2554|2554|2553|2557|2555|2554|2552|2574
1611151200000|2021-01-20 14:00:00|2553|2552|2554|2552|2554|2553|2552|2551|2700
1611151500000|2021-01-20 14:05:00|2553|2553|2553|2551|2554|2553|2550|2548|4513
1611151800000|2021-01-20 14:10:00|2554|2552|2557|2555|2557|2555|2554|2552|3643
1611152100000|2021-01-20 14:15:00|2556|2554|2558|2556|2558|2557|2554|2553|3972
1611152400000|2021-01-20 14:20:00|2557|2555|2550|2549|2557|2555|2549|2548|4871
1611152700000|2021-01-20 14:25:00|2551|2550|2551|2549|2554|2552|2550|2549|3156
1611153000000|2021-01-20 14:30:00|2552|2550|2551|2549|2555|2553|2550|2549|7467
1611153300000|2021-01-20 14:35:00|2550|2550|2551|2549|2553|2551|2548|2546|8949
1611153600000|2021-01-20 14:40:00|2552|2550|2555|2554|2555|2554|2552|2550|3211
1611153900000|2021-01-20 14:45:00|2554|2553|2557|2555|2557|2555|2551|2550|3787
1611154200000|2021-01-20 14:50:00|2558|2556|2554|2553|2560|2559|2554|2553|4370
1611154500000|2021-01-20 14:55:00|2555|2554|2556|2554|2557|2555|2554|2553|3552
1611154800000|2021-01-20 15:00:00|2555|2555|2558|2556|2558|2557|2554|2553|4529
1611155100000|2021-01-20 15:05:00|2557|2555|2558|2556|2558|2557|2556|2555|2876
1611155400000|2021-01-20 15:10:00|2557|2557|2565|2563|2567|2565|2554|2553|16090
1611155700000|2021-01-20 15:15:00|2564|2562|2560|2559|2565|2563|2560|2558|4239
1611156000000|2021-01-20 15:20:00|2561|2560|2562|2560|2564|2563|2559|2558|8957
1611156300000|2021-01-20 15:25:00|2561|2559|2563|2561|2565|2563|2560|2559|9003
1611156600000|2021-01-20 15:30:00|2562|2560|2562|2561|2563|2562|2560|2558|8866
1611156900000|2021-01-20 15:35:00|2563|2562|2564|2562|2565|2564|2562|2561|6097
1611157200000|2021-01-20 15:40:00|2563|2563|2563|2562|2564|2563|2562|2561|6655
1611157500000|2021-01-20 15:45:00|2562|2561|2565|2564|2566|2564|2562|2561|3421
1611157800000|2021-01-20 15:50:00|2566|2565|2567|2566|2569|2567|2566|2565|5457
1611158100000|2021-01-20 15:55:00|2568|2567|2570|2569|2573|2571|2568|2567|7646
1611158400000|2021-01-20 16:00:00|2571|2568|2569|2568|2571|2569|2569|2567|5209
1611158700000|2021-01-20 16:05:00|2568|2567|2563|2562|2568|2567|2563|2562|6925
1611159000000|2021-01-20 16:10:00|2564|2563|2565|2564|2565|2564|2563|2562|6572
1611159300000|2021-01-20 16:15:00|2566|2565|2565|2564|2567|2566|2565|2563|4816
1611159600000|2021-01-20 16:20:00|2566|2565|2568|2567|2570|2569|2566|2565|10136
1611159900000|2021-01-20 16:25:00|2567|2566|2570|2567|2570|2567|2565|2564|20888
1611216000000|2021-01-21 08:00:00|2594|2575|2610|2604|2621|2620|2588|2575|11179
1611216300000|2021-01-21 08:05:00|2609|2605|2610|2606|2610|2606|2599|2590|7800
1611216600000|2021-01-21 08:10:00|2609|2604|2609|2607|2615|2611|2602|2599|15081
1611216900000|2021-01-21 08:15:00|2610|2606|2613|2610|2613|2611|2604|2601|9445
1611217200000|2021-01-21 08:20:00|2612|2609|2604|2602|2613|2610|2600|2598|5524
1611217500000|2021-01-21 08:25:00|2603|2601|2604|2601|2606|2604|2602|2600|4893
1611217800000|2021-01-21 08:30:00|2602|2600|2609|2607|2611|2609|2602|2600|3779
1611218100000|2021-01-21 08:35:00|2608|2606|2608|2606|2611|2609|2604|2602|3525
1611218400000|2021-01-21 08:40:00|2607|2605|2614|2612|2614|2612|2607|2605|3926
1611218700000|2021-01-21 08:45:00|2615|2613|2617|2616|2618|2616|2614|2613|11547
1611219000000|2021-01-21 08:50:00|2616|2615|2623|2621|2624|2622|2614|2612|21677
1611219300000|2021-01-21 08:55:00|2622|2620|2619|2616|2623|2620|2615|2612|5313
1611219600000|2021-01-21 09:00:00|2618|2615|2626|2624|2626|2624|2617|2614|4700
1611219900000|2021-01-21 09:05:00|2625|2623|2629|2627|2631|2628|2623|2621|5298
1611220200000|2021-01-21 09:10:00|2628|2628|2628|2626|2632|2630|2626|2624|3738
1611220500000|2021-01-21 09:15:00|2627|2625|2622|2621|2628|2626|2622|2621|2886
1611220800000|2021-01-21 09:20:00|2621|2620|2624|2621|2624|2622|2621|2619|4361
1611221100000|2021-01-21 09:25:00|2623|2620|2631|2628|2631|2629|2622|2620|2801
1611221400000|2021-01-21 09:30:00|2632|2629|2625|2623|2635|2632|2625|2623|4904
1611221700000|2021-01-21 09:35:00|2624|2622|2621|2619|2625|2623|2620|2619|10810
1611222000000|2021-01-21 09:40:00|2620|2620|2621|2619|2625|2622|2620|2619|9593
1611222300000|2021-01-21 09:45:00|2620|2620|2623|2622|2625|2623|2620|2620|35346
1611222600000|2021-01-21 09:50:00|2624|2623|2626|2624|2627|2625|2624|2623|1576
1611222900000|2021-01-21 09:55:00|2627|2625|2628|2626|2628|2626|2625|2623|3202
1611223200000|2021-01-21 10:00:00|2627|2627|2621|2620|2627|2627|2620|2619|7179
1611223500000|2021-01-21 10:05:00|2620|2619|2621|2619|2621|2620|2618|2617|4070
1611223800000|2021-01-21 10:10:00|2620|2620|2623|2621|2623|2621|2619|2617|3973
1611224100000|2021-01-21 10:15:00|2622|2620|2620|2619|2623|2621|2620|2618|2573
1611224400000|2021-01-21 10:20:00|2619|2618|2618|2616|2621|2619|2616|2615|7005
1611224700000|2021-01-21 10:25:00|2617|2615|2614|2612|2618|2615|2613|2612|3685
1611225000000|2021-01-21 10:30:00|2613|2613|2619|2617|2619|2617|2613|2611|4169
1611225300000|2021-01-21 10:35:00|2620|2618|2622|2621|2622|2621|2620|2617|6065
1611225600000|2021-01-21 10:40:00|2623|2622|2625|2624|2627|2625|2622|2621|8506
1611225900000|2021-01-21 10:45:00|2624|2623|2623|2622|2625|2624|2623|2622|1964
1611226200000|2021-01-21 10:50:00|2622|2621|2618|2616|2622|2621|2618|2616|3929
1611226500000|2021-01-21 10:55:00|2617|2615|2617|2615|2618|2615|2614|2612|3627
1611226800000|2021-01-21 11:00:00|2618|2616|2618|2617|2619|2618|2618|2615|1810
1611227100000|2021-01-21 11:05:00|2617|2616|2613|2611|2620|2618|2613|2611|14887
1611227400000|2021-01-21 11:10:00|2612|2610|2616|2615|2616|2615|2611|2610|3432
1611227700000|2021-01-21 11:15:00|2615|2614|2617|2616|2620|2617|2615|2614|1801
1611228000000|2021-01-21 11:20:00|2616|2615|2617|2616|2620|2618|2616|2615|3638
1611228300000|2021-01-21 11:25:00|2618|2615|2618|2616|2618|2617|2615|2614|3950
1611228600000|2021-01-21 11:30:00|2617|2617|2618|2617|2619|2617|2617|2616|2477
1611228900000|2021-01-21 11:35:00|2617|2616|2618|2616|2618|2616|2616|2615|4596
1611229200000|2021-01-21 11:40:00|2617|2615|2619|2617|2619|2617|2616|2614|2736
1611229500000|2021-01-21 11:45:00|2618|2616|2625|2623|2625|2623|2618|2616|4048
1611229800000|2021-01-21 11:50:00|2626|2624|2627|2625|2630|2629|2625|2624|6528
1611230100000|2021-01-21 11:55:00|2626|2626|2626|2625|2627|2626|2626|2625|905
1611230400000|2021-01-21 12:00:00|2627|2626|2626|2625|2628|2626|2625|2624|2817
1611230700000|2021-01-21 12:05:00|2627|2624|2628|2626|2628|2627|2627|2624|3360
1611231000000|2021-01-21 12:10:00|2627|2627|2627|2625|2628|2627|2626|2625|1176
1611231300000|2021-01-21 12:15:00|2626|2624|2618|2617|2626|2624|2618|2617|6762
1611231600000|2021-01-21 12:20:00|2617|2616|2620|2619|2621|2619|2617|2615|22252
1611231900000|2021-01-21 12:25:00|2621|2618|2618|2617|2621|2619|2618|2617|4035
1611232200000|2021-01-21 12:30:00|2619|2618|2619|2618|2621|2619|2619|2618|3828
1611232500000|2021-01-21 12:35:00|2620|2619|2621|2619|2621|2619|2619|2618|9809
1611232800000|2021-01-21 12:40:00|2620|2618|2620|2618|2620|2618|2618|2617|3481
1611233100000|2021-01-21 12:45:00|2619|2617|2616|2615|2619|2617|2616|2615|3210
1611233400000|2021-01-21 12:50:00|2617|2616|2618|2616|2618|2616|2612|2611|5632
1611233700000|2021-01-21 12:55:00|2617|2617|2619|2617|2619|2618|2617|2617|1665
1611234000000|2021-01-21 13:00:00|2618|2618|2620|2619|2623|2621|2618|2617|30326
1611234300000|2021-01-21 13:05:00|2621|2620|2620|2619|2623|2622|2618|2617|40154
1611234600000|2021-01-21 13:10:00|2621|2620|2616|2615|2623|2621|2616|2615|5490
1611234900000|2021-01-21 13:15:00|2615|2614|2614|2612|2616|2614|2613|2611|5235
1611235200000|2021-01-21 13:20:00|2613|2613|2612|2610|2614|2613|2610|2609|5257
1611235500000|2021-01-21 13:25:00|2611|2609|2613|2612|2614|2612|2609|2608|5538
1611235800000|2021-01-21 13:30:00|2614|2613|2612|2610|2615|2613|2612|2610|4555
1611236100000|2021-01-21 13:35:00|2611|2611|2613|2611|2614|2612|2610|2608|4197
1611236400000|2021-01-21 13:40:00|2614|2612|2626|2624|2627|2625|2613|2612|6065
1611236700000|2021-01-21 13:45:00|2625|2623|2637|2636|2638|2636|2625|2623|9478
1611237000000|2021-01-21 13:50:00|2636|2635|2635|2634|2638|2636|2632|2631|8993
1611237300000|2021-01-21 13:55:00|2636|2635|2646|2645|2647|2645|2636|2635|7448
1611237600000|2021-01-21 14:00:00|2647|2646|2645|2644|2647|2646|2643|2642|2565
1611237900000|2021-01-21 14:05:00|2644|2643|2644|2642|2648|2647|2644|2642|4239
1611238200000|2021-01-21 14:10:00|2645|2643|2641|2638|2646|2644|2641|2638|4645
1611238500000|2021-01-21 14:15:00|2640|2639|2643|2642|2644|2643|2640|2639|6155
1611238800000|2021-01-21 14:20:00|2642|2641|2643|2642|2646|2644|2642|2641|9627
1611239100000|2021-01-21 14:25:00|2644|2643|2644|2643|2645|2644|2641|2640|4452
1611239400000|2021-01-21 14:30:00|2645|2642|2644|2643|2645|2643|2642|2641|28109
1611239700000|2021-01-21 14:35:00|2645|2644|2644|2641|2646|2644|2636|2635|28234
1611240000000|2021-01-21 14:40:00|2643|2642|2644|2641|2644|2642|2640|2639|4627
1611240300000|2021-01-21 14:45:00|2643|2642|2650|2648|2656|2655|2643|2642|100804
1611240600000|2021-01-21 14:50:00|2649|2649|2650|2648|2651|2650|2648|2646|24285
1611240900000|2021-01-21 14:55:00|2649|2647|2649|2648|2651|2650|2648|2646|32952
1611241200000|2021-01-21 15:00:00|2648|2647|2649|2648|2652|2651|2648|2647|13241
1611241500000|2021-01-21 15:05:00|2648|2647|2653|2651|2653|2651|2648|2647|36645
1611241800000|2021-01-21 15:10:00|2652|2652|2664|2662|2665|2664|2652|2652|14870
1611242100000|2021-01-21 15:15:00|2663|2661|2661|2660|2663|2661|2659|2658|9925
1611242400000|2021-01-21 15:20:00|2660|2659|2660|2659|2661|2660|2658|2657|11801
1611242700000|2021-01-21 15:25:00|2661|2660|2656|2655|2663|2660|2655|2654|7360
1611243000000|2021-01-21 15:30:00|2657|2656|2662|2660|2662|2661|2657|2656|5130
1611243300000|2021-01-21 15:35:00|2661|2661|2664|2663|2665|2663|2661|2661|4069
1611243600000|2021-01-21 15:40:00|2663|2662|2662|2661|2666|2664|2662|2659|35868
1611243900000|2021-01-21 15:45:00|2663|2660|2663|2662|2663|2662|2661|2660|4028
1611244200000|2021-01-21 15:50:00|2662|2661|2666|2665|2667|2665|2662|2661|41706
1611244500000|2021-01-21 15:55:00|2667|2666|2670|2669|2673|2672|2665|2664|30017
1611244800000|2021-01-21 16:00:00|2671|2670|2669|2668|2672|2671|2669|2667|15208
1611245100000|2021-01-21 16:05:00|2670|2669|2670|2669|2672|2671|2669|2668|14276
1611245400000|2021-01-21 16:10:00|2669|2668|2664|2662|2670|2668|2664|2662|21303
1611245700000|2021-01-21 16:15:00|2663|2661|2663|2662|2665|2663|2662|2661|8369
1611246000000|2021-01-21 16:20:00|2664|2663|2670|2669|2670|2669|2664|2663|14300
1611246300000|2021-01-21 16:25:00|2671|2668|2672|2671|2672|2671|2668|2667|23630
1611302400000|2021-01-22 08:00:00|2677|2672|2680|2673|2691|2689|2677|2672|9418
1611302700000|2021-01-22 08:05:00|2681|2679|2690|2687|2695|2694|2681|2673|7985
1611303000000|2021-01-22 08:10:00|2689|2686|2683|2680|2700|2697|2683|2680|10280
1611303300000|2021-01-22 08:15:00|2682|2681|2675|2672|2689|2686|2673|2671|14540
1611303600000|2021-01-22 08:20:00|2674|2673|2680|2677|2680|2677|2673|2671|45040
1611303900000|2021-01-22 08:25:00|2681|2678|2687|2684|2690|2689|2681|2678|11124
1611304200000|2021-01-22 08:30:00|2686|2683|2668|2667|2686|2683|2668|2667|25881
1611304500000|2021-01-22 08:35:00|2667|2665|2659|2657|2667|2665|2656|2655|16127
1611304800000|2021-01-22 08:40:00|2658|2658|2671|2668|2671|2668|2658|2658|5599
1611305100000|2021-01-22 08:45:00|2670|2669|2672|2670|2682|2679|2670|2669|10649
1611305400000|2021-01-22 08:50:00|2673|2671|2671|2670|2675|2673|2671|2669|9427
1611305700000|2021-01-22 08:55:00|2672|2669|2671|2670|2677|2675|2671|2669|9770
1611306000000|2021-01-22 09:00:00|2670|2669|2675|2673|2676|2674|2669|2668|5092
1611306300000|2021-01-22 09:05:00|2674|2672|2676|2675|2680|2678|2671|2669|10261
1611306600000|2021-01-22 09:10:00|2675|2674|2672|2670|2675|2674|2670|2667|5347
1611306900000|2021-01-22 09:15:00|2673|2671|2662|2659|2673|2671|2660|2658|4278
1611307200000|2021-01-22 09:20:00|2661|2660|2664|2661|2666|2663|2660|2658|3463
1611307500000|2021-01-22 09:25:00|2662|2660|2658|2656|2662|2661|2655|2654|2016
1611307800000|2021-01-22 09:30:00|2657|2655|2653|2650|2657|2655|2649|2646|3670
1611308100000|2021-01-22 09:35:00|2654|2651|2656|2654|2658|2656|2653|2651|3728
1611308400000|2021-01-22 09:40:00|2655|2653|2659|2657|2663|2662|2654|2651|4961
1611308700000|2021-01-22 09:45:00|2658|2658|2664|2662|2664|2663|2658|2657|3904
1611309000000|2021-01-22 09:50:00|2665|2663|2667|2664|2670|2668|2665|2663|7957
1611309300000|2021-01-22 09:55:00|2666|2665|2663|2661|2666|2665|2661|2659|4564
1611309600000|2021-01-22 10:00:00|2664|2662|2658|2657|2664|2662|2658|2657|5007
1611309900000|2021-01-22 10:05:00|2656|2656|2660|2658|2660|2659|2656|2655|2773
1611310200000|2021-01-22 10:10:00|2659|2657|2661|2658|2663|2661|2658|2656|3461
1611310500000|2021-01-22 10:15:00|2660|2657|2659|2658|2660|2658|2657|2656|1764
1611310800000|2021-01-22 10:20:00|2660|2657|2660|2658|2660|2659|2658|2657|3245
1611311100000|2021-01-22 10:25:00|2659|2659|2663|2660|2663|2660|2657|2656|2777
1611311400000|2021-01-22 10:30:00|2662|2661|2662|2660|2665|2664|2659|2658|4105
1611311700000|2021-01-22 10:35:00|2661|2661|2658|2656|2662|2661|2658|2656|3215
1611312000000|2021-01-22 10:40:00|2659|2657|2660|2658|2660|2659|2658|2656|1962
1611312300000|2021-01-22 10:45:00|2659|2657|2658|2657|2659|2658|2658|2656|1984
1611312600000|2021-01-22 10:50:00|2657|2656|2655|2653|2659|2657|2654|2651|4682
1611312900000|2021-01-22 10:55:00|2656|2654|2654|2653|2656|2654|2654|2652|3298
1611313200000|2021-01-22 11:00:00|2655|2654|2655|2654|2657|2656|2654|2652|1903
1611313500000|2021-01-22 11:05:00|2656|2653|2651|2649|2656|2653|2650|2649|2284
1611313800000|2021-01-22 11:10:00|2652|2650|2651|2650|2654|2653|2651|2650|1910
1611314100000|2021-01-22 11:15:00|2652|2651|2640|2639|2653|2651|2640|2638|10726
1611314400000|2021-01-22 11:20:00|2641|2640|2644|2643|2644|2643|2641|2640|2816
1611314700000|2021-01-22 11:25:00|2645|2644|2649|2647|2649|2647|2645|2643|4122
1611315000000|2021-01-22 11:30:00|2650|2648|2649|2647|2651|2650|2645|2643|45283
1611315300000|2021-01-22 11:35:00|2648|2646|2652|2649|2653|2650|2646|2645|2824
1611315600000|2021-01-22 11:40:00|2651|2650|2650|2648|2652|2651|2650|2647|1794
1611315900000|2021-01-22 11:45:00|2649|2647|2650|2648|2652|2650|2647|2645|3628
1611316200000|2021-01-22 11:50:00|2651|2649|2652|2650|2654|2652|2650|2648|2659
1611316500000|2021-01-22 11:55:00|2653|2651|2652|2649|2655|2653|2651|2648|3128
1611316800000|2021-01-22 12:00:00|2651|2648|2647|2645|2651|2648|2647|2645|1411
1611317100000|2021-01-22 12:05:00|2648|2646|2650|2648|2650|2648|2647|2645|1409
1611317400000|2021-01-22 12:10:00|2649|2649|2653|2649|2654|2652|2649|2648|3249
1611317700000|2021-01-22 12:15:00|2652|2651|2652|2650|2655|2652|2651|2649|1029
1611318000000|2021-01-22 12:20:00|2653|2651|2654|2651|2654|2652|2651|2649|2450
1611318300000|2021-01-22 12:25:00|2653|2652|2653|2652|2654|2653|2651|2650|2356
1611318600000|2021-01-22 12:30:00|2652|2651|2655|2653|2655|2653|2652|2649|2513
1611318900000|2021-01-22 12:35:00|2654|2652|2654|2651|2654|2652|2653|2651|1249
1611319200000|2021-01-22 12:40:00|2655|2653|2653|2651|2655|2654|2653|2651|1477
1611319500000|2021-01-22 12:45:00|2654|2652|2655|2653|2656|2655|2654|2652|1527
1611319800000|2021-01-22 12:50:00|2656|2654|2658|2656|2659|2657|2653|2651|5195
1611320100000|2021-01-22 12:55:00|2659|2657|2664|2661|2664|2662|2659|2657|2103
1611320400000|2021-01-22 13:00:00|2663|2663|2661|2659|2664|2663|2660|2658|4282
1611320700000|2021-01-22 13:05:00|2660|2660|2661|2659|2661|2660|2660|2659|2076
1611321000000|2021-01-22 13:10:00|2662|2660|2659|2658|2662|2660|2659|2658|5796
1611321300000|2021-01-22 13:15:00|2658|2657|2662|2660|2662|2660|2657|2656|2135
1611321600000|2021-01-22 13:20:00|2663|2661|2668|2666|2668|2666|2663|2661|4413
1611321900000|2021-01-22 13:25:00|2667|2665|2665|2663|2667|2665|2663|2661|4828
1611322200000|2021-01-22 13:30:00|2666|2665|2665|2662|2666|2665|2663|2662|2214
1611322500000|2021-01-22 13:35:00|2666|2663|2665|2663|2668|2666|2665|2663|3428
1611322800000|2021-01-22 13:40:00|2664|2662|2665|2662|2665|2664|2664|2662|2350
1611323100000|2021-01-22 13:45:00|2666|2663|2672|2670|2672|2670|2666|2663|4364
1611323400000|2021-01-22 13:50:00|2671|2669|2672|2670|2672|2670|2669|2668|4232
1611323700000|2021-01-22 13:55:00|2671|2669|2667|2665|2671|2669|2666|2664|3590
1611324000000|2021-01-22 14:00:00|2668|2666|2667|2665|2669|2668|2666|2664|5399
1611324300000|2021-01-22 14:05:00|2666|2666|2668|2666|2669|2668|2666|2664|2985
1611324600000|2021-01-22 14:10:00|2667|2665|2667|2666|2667|2666|2666|2664|2711
1611324900000|2021-01-22 14:15:00|2666|2665|2670|2669|2670|2669|2665|2664|7502
1611325200000|2021-01-22 14:20:00|2671|2670|2670|2669|2674|2672|2669|2667|4468
1611325500000|2021-01-22 14:25:00|2671|2668|2669|2666|2672|2671|2667|2666|8581
1611325800000|2021-01-22 14:30:00|2670|2667|2659|2658|2675|2673|2659|2658|10493
1611326100000|2021-01-22 14:35:00|2660|2660|2668|2666|2668|2667|2659|2658|12564
1611326400000|2021-01-22 14:40:00|2667|2667|2667|2665|2669|2668|2664|2661|5614
1611326700000|2021-01-22 14:45:00|2668|2666|2665|2664|2669|2668|2665|2664|4546
1611327000000|2021-01-22 14:50:00|2666|2663|2665|2663|2668|2666|2664|2663|6193
1611327300000|2021-01-22 14:55:00|2666|2664|2669|2667|2669|2668|2666|2663|6512
1611327600000|2021-01-22 15:00:00|2670|2668|2664|2662|2671|2669|2664|2662|9125
1611327900000|2021-01-22 15:05:00|2663|2661|2658|2657|2663|2662|2658|2657|6734
1611328200000|2021-01-22 15:10:00|2659|2658|2667|2664|2667|2665|2659|2658|9359
1611328500000|2021-01-22 15:15:00|2666|2663|2667|2666|2668|2666|2663|2662|6221
1611328800000|2021-01-22 15:20:00|2668|2667|2672|2670|2674|2672|2668|2667|8272
1611329100000|2021-01-22 15:25:00|2671|2669|2674|2672|2674|2672|2671|2669|6586
1611329400000|2021-01-22 15:30:00|2675|2673|2680|2678|2683|2680|2675|2673|8434
1611329700000|2021-01-22 15:35:00|2681|2679|2680|2678|2682|2680|2676|2675|16458
1611330000000|2021-01-22 15:40:00|2681|2679|2680|2678|2681|2680|2677|2676|7698
1611330300000|2021-01-22 15:45:00|2679|2677|2681|2679|2681|2679|2679|2677|6172
1611330600000|2021-01-22 15:50:00|2680|2680|2681|2679|2682|2680|2679|2678|8640
1611330900000|2021-01-22 15:55:00|2680|2680|2679|2678|2681|2680|2679|2678|5911
1611331200000|2021-01-22 16:00:00|2680|2679|2674|2673|2680|2679|2674|2673|8459
1611331500000|2021-01-22 16:05:00|2675|2674|2675|2674|2675|2674|2672|2671|9977
1611331800000|2021-01-22 16:10:00|2676|2675|2685|2684|2685|2684|2676|2674|16654
1611332100000|2021-01-22 16:15:00|2684|2683|2693|2691|2694|2692|2684|2682|10364
1611332400000|2021-01-22 16:20:00|2694|2692|2690|2688|2695|2694|2687|2685|16469
1611332700000|2021-01-22 16:25:00|2689|2687|2690|2687|2694|2693|2689|2687|17992
1611561600000|2021-01-25 08:00:00|2704|2700|2703|2698|2707|2702|2692|2690|9891
1611561900000|2021-01-25 08:05:00|2702|2699|2701|2698|2710|2704|2694|2692|4934
1611562200000|2021-01-25 08:10:00|2700|2695|2710|2705|2715|2713|2698|2693|6876
1611562500000|2021-01-25 08:15:00|2711|2706|2726|2724|2726|2724|2709|2706|25303
1611562800000|2021-01-25 08:20:00|2727|2723|2727|2725|2730|2727|2712|2710|7986
1611563100000|2021-01-25 08:25:00|2726|2723|2711|2708|2726|2725|2710|2707|16559
1611563400000|2021-01-25 08:30:00|2713|2710|2714|2711|2725|2721|2713|2710|4290
1611563700000|2021-01-25 08:35:00|2712|2712|2712|2710|2716|2714|2712|2710|13610
1611564000000|2021-01-25 08:40:00|2713|2711|2718|2715|2718|2716|2713|2711|2118
1611564300000|2021-01-25 08:45:00|2717|2714|2710|2706|2717|2714|2710|2705|13369
1611564600000|2021-01-25 08:50:00|2709|2709|2714|2711|2715|2714|2709|2706|1686
1611564900000|2021-01-25 08:55:00|2715|2713|2717|2716|2718|2716|2715|2713|1020
1611565200000|2021-01-25 09:00:00|2716|2715|2723|2720|2723|2720|2716|2713|5601
1611565500000|2021-01-25 09:05:00|2725|2721|2729|2727|2729|2727|2725|2720|394
1611565800000|2021-01-25 09:10:00|2728|2726|2726|2723|2729|2728|2724|2722|1913
1611566100000|2021-01-25 09:15:00|2725|2722|2724|2722|2726|2723|2722|2721|779
1611566400000|2021-01-25 09:20:00|2723|2721|2721|2718|2723|2721|2719|2717|5351
1611566700000|2021-01-25 09:25:00|2722|2719|2726|2723|2726|2723|2722|2719|1530
1611567000000|2021-01-25 09:30:00|2727|2724|2728|2724|2730|2727|2726|2723|1468
1611567300000|2021-01-25 09:35:00|2727|2726|2726|2725|2732|2729|2726|2724|54882
1611567600000|2021-01-25 09:40:00|2728|2726|2728|2725|2729|2727|2728|2725|1798
1611567900000|2021-01-25 09:45:00|2727|2726|2723|2721|2728|2726|2723|2721|6691
1611568200000|2021-01-25 09:50:00|2724|2722|2726|2724|2726|2724|2723|2721|2081
1611568500000|2021-01-25 09:55:00|2727|2725|2730|2729|2730|2729|2727|2724|867
1611568800000|2021-01-25 10:00:00|2731|2730|2737|2734|2737|2735|2731|2729|1843
1611569100000|2021-01-25 10:05:00|2738|2735|2742|2741|2743|2741|2738|2734|59057
1611569400000|2021-01-25 10:10:00|2741|2740|2742|2740|2748|2745|2741|2740|5047
1611569700000|2021-01-25 10:15:00|2741|2741|2739|2738|2741|2741|2739|2737|2962
1611570000000|2021-01-25 10:20:00|2738|2737|2738|2734|2740|2738|2735|2733|3253
1611570300000|2021-01-25 10:25:00|2737|2733|2739|2737|2740|2738|2732|2730|4948
1611570600000|2021-01-25 10:30:00|2740|2738|2739|2737|2742|2739|2739|2737|2384
1611570900000|2021-01-25 10:35:00|2740|2738|2742|2740|2745|2743|2739|2737|19266
1611571200000|2021-01-25 10:40:00|2741|2741|2746|2743|2749|2746|2741|2741|8114
1611571500000|2021-01-25 10:45:00|2745|2744|2741|2739|2745|2744|2740|2738|1519
1611571800000|2021-01-25 10:50:00|2740|2740|2741|2739|2742|2740|2735|2734|4247
1611572100000|2021-01-25 10:55:00|2740|2740|2735|2734|2743|2740|2735|2734|3143
1611572400000|2021-01-25 11:00:00|2736|2735|2736|2734|2740|2738|2735|2734|2857
1611572700000|2021-01-25 11:05:00|2735|2733|2730|2728|2736|2733|2728|2726|3008
1611573000000|2021-01-25 11:10:00|2731|2729|2737|2735|2741|2739|2730|2729|3363
1611573300000|2021-01-25 11:15:00|2736|2734|2737|2735|2737|2736|2732|2731|5090
1611573600000|2021-01-25 11:20:00|2738|2736|2739|2736|2744|2741|2738|2736|2235
1611573900000|2021-01-25 11:25:00|2738|2737|2738|2737|2739|2738|2738|2736|811
1611574200000|2021-01-25 11:30:00|2739|2738|2738|2735|2740|2739|2728|2726|15570
1611574500000|2021-01-25 11:35:00|2739|2736|2734|2733|2740|2738|2734|2733|6241
1611574800000|2021-01-25 11:40:00|2735|2735|2739|2738|2739|2738|2734|2733|3484
1611575100000|2021-01-25 11:45:00|2740|2739|2736|2734|2745|2743|2734|2732|7847
1611575400000|2021-01-25 11:50:00|2735|2735|2739|2738|2742|2740|2735|2735|23763
1611575700000|2021-01-25 11:55:00|2740|2739|2744|2742|2745|2744|2738|2737|3712
1611576000000|2021-01-25 12:00:00|2745|2743|2754|2752|2759|2757|2745|2743|8756
1611576300000|2021-01-25 12:05:00|2753|2751|2752|2750|2756|2755|2748|2747|9308
1611576600000|2021-01-25 12:10:00|2751|2749|2759|2755|2762|2759|2750|2749|7399
1611576900000|2021-01-25 12:15:00|2758|2754|2757|2753|2761|2759|2755|2753|7885
1611577200000|2021-01-25 12:20:00|2756|2755|2767|2765|2768|2766|2756|2754|14162
1611577500000|2021-01-25 12:25:00|2766|2764|2768|2767|2769|2767|2764|2763|6511
1611577800000|2021-01-25 12:30:00|2767|2766|2755|2754|2768|2767|2754|2753|11627
1611578100000|2021-01-25 12:35:00|2756|2755|2752|2750|2756|2755|2746|2745|50973
1611578400000|2021-01-25 12:40:00|2751|2749|2758|2756|2758|2756|2748|2747|10813
1611578700000|2021-01-25 12:45:00|2757|2755|2755|2753|2762|2760|2755|2753|6955
1611579000000|2021-01-25 12:50:00|2754|2752|2750|2749|2755|2753|2742|2740|11518
1611579300000|2021-01-25 12:55:00|2749|2748|2747|2746|2749|2748|2744|2742|3197
1611579600000|2021-01-25 13:00:00|2746|2745|2750|2748|2754|2752|2746|2745|3648
1611579900000|2021-01-25 13:05:00|2749|2747|2727|2726|2750|2747|2726|2725|8252
1611580200000|2021-01-25 13:10:00|2728|2727|2733|2730|2733|2732|2724|2721|9439
1611580500000|2021-01-25 13:15:00|2734|2731|2740|2738|2745|2743|2731|2730|8582
1611580800000|2021-01-25 13:20:00|2739|2739|2739|2737|2740|2739|2733|2731|5775
1611581100000|2021-01-25 13:25:00|2738|2738|2749|2747|2750|2747|2738|2737|2904
1611581400000|2021-01-25 13:30:00|2748|2746|2758|2756|2758|2756|2746|2745|4861
1611581700000|2021-01-25 13:35:00|2757|2755|2751|2749|2758|2756|2751|2749|14384
1611582000000|2021-01-25 13:40:00|2750|2748|2755|2754|2758|2756|2749|2746|5904
1611582300000|2021-01-25 13:45:00|2756|2755|2756|2755|2757|2755|2753|2751|5984
1611582600000|2021-01-25 13:50:00|2757|2756|2749|2747|2758|2757|2746|2745|10651
1611582900000|2021-01-25 13:55:00|2748|2748|2749|2747|2750|2748|2744|2743|5549
1611583200000|2021-01-25 14:00:00|2750|2748|2752|2751|2753|2751|2749|2748|5133
1611583500000|2021-01-25 14:05:00|2751|2750|2749|2748|2751|2750|2747|2745|12231
1611583800000|2021-01-25 14:10:00|2748|2747|2748|2747|2750|2748|2745|2744|4644
1611584100000|2021-01-25 14:15:00|2747|2746|2748|2747|2749|2748|2745|2744|5438
1611584400000|2021-01-25 14:20:00|2749|2748|2748|2747|2751|2750|2747|2746|7922
1611584700000|2021-01-25 14:25:00|2747|2746|2752|2751|2755|2753|2745|2744|9690
1611585000000|2021-01-25 14:30:00|2751|2750|2762|2761|2762|2761|2750|2748|17954
1611585300000|2021-01-25 14:35:00|2763|2762|2765|2763|2767|2766|2761|2760|9689
1611585600000|2021-01-25 14:40:00|2766|2764|2766|2764|2768|2767|2760|2759|7907
1611585900000|2021-01-25 14:45:00|2767|2765|2773|2770|2774|2770|2766|2765|15177
1611586200000|2021-01-25 14:50:00|2774|2771|2777|2776|2779|2778|2773|2771|16973
1611586500000|2021-01-25 14:55:00|2776|2775|2776|2774|2780|2779|2774|2772|7375
1611586800000|2021-01-25 15:00:00|2777|2775|2765|2763|2780|2778|2765|2763|10186
1611587100000|2021-01-25 15:05:00|2766|2764|2769|2766|2769|2766|2761|2759|13638
1611587400000|2021-01-25 15:10:00|2770|2767|2764|2763|2771|2769|2763|2762|5877
1611587700000|2021-01-25 15:15:00|2763|2762|2774|2772|2774|2773|2762|2761|7558
1611588000000|2021-01-25 15:20:00|2773|2773|2779|2778|2780|2778|2773|2772|13364
1611588300000|2021-01-25 15:25:00|2778|2777|2781|2780|2782|2781|2774|2773|12028
1611588600000|2021-01-25 15:30:00|2780|2779|2791|2790|2793|2792|2780|2779|34287
1611588900000|2021-01-25 15:35:00|2792|2789|2785|2784|2792|2790|2780|2778|13897
1611589200000|2021-01-25 15:40:00|2784|2783|2785|2783|2789|2788|2784|2782|12241
1611589500000|2021-01-25 15:45:00|2786|2784|2780|2778|2787|2786|2780|2778|17543
1611589800000|2021-01-25 15:50:00|2781|2779|2776|2775|2783|2782|2776|2775|16807
1611590100000|2021-01-25 15:55:00|2777|2776|2771|2769|2778|2777|2768|2767|92042
1611590400000|2021-01-25 16:00:00|2770|2770|2768|2766|2777|2776|2766|2764|18406
1611590700000|2021-01-25 16:05:00|2767|2765|2760|2757|2767|2766|2758|2756|25719
1611591000000|2021-01-25 16:10:00|2759|2759|2755|2753|2764|2762|2754|2753|28809
1611591300000|2021-01-25 16:15:00|2754|2752|2755|2754|2758|2757|2750|2749|24268
1611591600000|2021-01-25 16:20:00|2756|2753|2761|2760|2763|2761|2754|2753|20170
1611591900000|2021-01-25 16:25:00|2762|2759|2761|2758|2764|2762|2758|2757|18667
1611648000000|2021-01-26 08:00:00|2769|2720|2752|2741|2776|2768|2752|2720|7721
1611648300000|2021-01-26 08:05:00|2751|2742|2755|2751|2769|2763|2750|2742|8838
1611648600000|2021-01-26 08:10:00|2757|2752|2745|2742|2757|2753|2739|2735|16042
1611648900000|2021-01-26 08:15:00|2746|2743|2786|2783|2786|2783|2746|2743|11398
1611649200000|2021-01-26 08:20:00|2785|2784|2783|2781|2790|2787|2777|2774|15439
1611649500000|2021-01-26 08:25:00|2784|2782|2788|2784|2791|2788|2778|2774|8652
1611649800000|2021-01-26 08:30:00|2789|2785|2802|2800|2807|2803|2789|2785|11842
1611650100000|2021-01-26 08:35:00|2803|2801|2805|2803|2806|2805|2795|2792|17528
1611650400000|2021-01-26 08:40:00|2806|2804|2804|2800|2807|2805|2801|2799|13137
1611650700000|2021-01-26 08:45:00|2806|2801|2815|2813|2815|2813|2805|2801|10709
1611651000000|2021-01-26 08:50:00|2816|2814|2817|2815|2819|2816|2811|2809|10480
1611651300000|2021-01-26 08:55:00|2818|2816|2821|2819|2822|2821|2817|2816|11430
1611651600000|2021-01-26 09:00:00|2822|2820|2813|2810|2825|2823|2813|2809|12775
1611651900000|2021-01-26 09:05:00|2812|2809|2819|2815|2819|2816|2810|2808|11186
1611652200000|2021-01-26 09:10:00|2820|2816|2824|2819|2824|2819|2820|2816|372
1611652500000|2021-01-26 09:15:00|2822|2818|2825|2822|2825|2824|2820|2818|6992
1611652800000|2021-01-26 09:20:00|2824|2824|2812|2809|2824|2824|2809|2807|5881
1611653100000|2021-01-26 09:25:00|2813|2810|2811|2808|2815|2812|2811|2807|3796
1611653400000|2021-01-26 09:30:00|2810|2807|2795|2791|2810|2807|2794|2790|3521
1611653700000|2021-01-26 09:35:00|2796|2792|2799|2797|2801|2798|2794|2792|5818
1611654000000|2021-01-26 09:40:00|2798|2798|2797|2794|2800|2798|2796|2794|2424
1611654300000|2021-01-26 09:45:00|2796|2795|2803|2800|2805|2801|2793|2792|13101
1611654600000|2021-01-26 09:50:00|2804|2801|2800|2796|2804|2801|2795|2792|15111
1611654900000|2021-01-26 09:55:00|2801|2797|2805|2802|2805|2804|2800|2797|3426
1611655200000|2021-01-26 10:00:00|2806|2804|2805|2802|2809|2807|2803|2801|6180
1611655500000|2021-01-26 10:05:00|2806|2803|2808|2805|2811|2808|2805|2803|3490
1611655800000|2021-01-26 10:10:00|2809|2806|2802|2799|2810|2807|2800|2798|6279
1611656100000|2021-01-26 10:15:00|2801|2798|2799|2796|2801|2798|2793|2792|3886
1611656400000|2021-01-26 10:20:00|2800|2797|2805|2803|2805|2803|2798|2797|2425
1611656700000|2021-01-26 10:25:00|2804|2802|2801|2799|2805|2803|2800|2797|3293
1611657000000|2021-01-26 10:30:00|2800|2798|2799|2797|2801|2800|2798|2796|3244
1611657300000|2021-01-26 10:35:00|2798|2796|2800|2799|2801|2800|2796|2795|6369
1611657600000|2021-01-26 10:40:00|2801|2800|2797|2796|2803|2802|2797|2796|10155
1611657900000|2021-01-26 10:45:00|2798|2797|2799|2798|2801|2799|2797|2795|6018
1611658200000|2021-01-26 10:50:00|2800|2797|2798|2797|2802|2800|2798|2796|2713
1611658500000|2021-01-26 10:55:00|2799|2798|2796|2793|2800|2799|2794|2791|7870
1611658800000|2021-01-26 11:00:00|2795|2795|2796|2794|2796|2795|2794|2793|1126
1611659100000|2021-01-26 11:05:00|2795|2795|2796|2795|2796|2795|2794|2793|2562
1611659400000|2021-01-26 11:10:00|2797|2796|2796|2794|2798|2796|2795|2794|5898
1611659700000|2021-01-26 11:15:00|2797|2795|2814|2812|2815|2813|2796|2795|47805
1611660000000|2021-01-26 11:20:00|2815|2813|2808|2806|2815|2814|2806|2805|8988
1611660300000|2021-01-26 11:25:00|2809|2807|2809|2808|2814|2812|2808|2807|7786
1611660600000|2021-01-26 11:30:00|2810|2809|2813|2811|2814|2812|2809|2808|8047
1611660900000|2021-01-26 11:35:00|2812|2810|2810|2808|2812|2810|2809|2808|72680
1611661200000|2021-01-26 11:40:00|2809|2809|2807|2805|2810|2809|2803|2802|5110
1611661500000|2021-01-26 11:45:00|2808|2806|2799|2798|2808|2806|2799|2798|6533
1611661800000|2021-01-26 11:50:00|2798|2797|2793|2790|2800|2798|2792|2789|4959
1611662100000|2021-01-26 11:55:00|2794|2791|2795|2794|2797|2796|2793|2791|5035
1611662400000|2021-01-26 12:00:00|2796|2793|2793|2792|2796|2793|2791|2788|2211
1611662700000|2021-01-26 12:05:00|2794|2793|2802|2799|2803|2801|2792|2791|9222
1611663000000|2021-01-26 12:10:00|2803|2800|2800|2798|2807|2805|2798|2797|11396
1611663300000|2021-01-26 12:15:00|2801|2799|2798|2797|2804|2801|2797|2795|4533
1611663600000|2021-01-26 12:20:00|2799|2798|2798|2796|2802|2800|2794|2793|5902
1611663900000|2021-01-26 12:25:00|2799|2797|2801|2799|2807|2805|2798|2797|7818
1611664200000|2021-01-26 12:30:00|2802|2800|2801|2800|2803|2801|2800|2799|12563
1611664500000|2021-01-26 12:35:00|2800|2799|2796|2793|2801|2799|2794|2793|3265
1611664800000|2021-01-26 12:40:00|2795|2792|2793|2791|2796|2793|2791|2789|17871
1611665100000|2021-01-26 12:45:00|2794|2792|2792|2791|2798|2796|2792|2790|12224
1611665400000|2021-01-26 12:50:00|2791|2790|2788|2787|2791|2790|2787|2785|4276
1611665700000|2021-01-26 12:55:00|2789|2786|2795|2793|2795|2793|2789|2786|571
1611666000000|2021-01-26 13:00:00|2794|2792|2794|2792|2794|2792|2793|2791|1496
1611666300000|2021-01-26 13:05:00|2795|2793|2795|2793|2800|2798|2792|2791|14754
1611666600000|2021-01-26 13:10:00|2794|2794|2790|2788|2794|2794|2789|2788|19854
1611666900000|2021-01-26 13:15:00|2791|2789|2787|2785|2791|2790|2787|2785|193854
1611667200000|2021-01-26 13:20:00|2786|2786|2784|2783|2787|2786|2780|2779|9661
1611667500000|2021-01-26 13:25:00|2785|2784|2789|2787|2789|2787|2785|2784|1720
1611667800000|2021-01-26 13:30:00|2788|2786|2792|2790|2792|2791|2787|2785|29207
1611668100000|2021-01-26 13:35:00|2791|2789|2784|2781|2791|2789|2783|2781|4043
1611668400000|2021-01-26 13:40:00|2783|2782|2783|2781|2783|2782|2780|2777|3555
1611668700000|2021-01-26 13:45:00|2782|2780|2786|2784|2786|2784|2780|2778|5458
1611669000000|2021-01-26 13:50:00|2785|2785|2787|2785|2790|2788|2785|2785|3054
1611669300000|2021-01-26 13:55:00|2786|2786|2786|2783|2787|2786|2785|2783|3239
1611669600000|2021-01-26 14:00:00|2785|2784|2787|2785|2787|2785|2781|2779|2687
1611669900000|2021-01-26 14:05:00|2786|2786|2784|2782|2786|2786|2783|2782|4037
1611670200000|2021-01-26 14:10:00|2783|2781|2789|2787|2789|2787|2780|2778|4520
1611670500000|2021-01-26 14:15:00|2788|2786|2788|2786|2789|2788|2785|2783|20652
1611670800000|2021-01-26 14:20:00|2789|2787|2787|2785|2790|2788|2786|2784|2151
1611671100000|2021-01-26 14:25:00|2786|2784|2791|2790|2791|2790|2786|2784|5765
1611671400000|2021-01-26 14:30:00|2792|2791|2791|2789|2793|2792|2785|2784|8730
1611671700000|2021-01-26 14:35:00|2790|2788|2781|2780|2790|2788|2780|2778|7984
1611672000000|2021-01-26 14:40:00|2782|2781|2784|2781|2785|2783|2780|2778|4938
1611672300000|2021-01-26 14:45:00|2783|2780|2780|2778|2783|2781|2779|2778|6728
1611672600000|2021-01-26 14:50:00|2781|2779|2784|2783|2784|2783|2779|2778|3696
1611672900000|2021-01-26 14:55:00|2783|2782|2783|2781|2784|2783|2781|2780|2767
1611673200000|2021-01-26 15:00:00|2782|2780|2783|2781|2784|2782|2780|2779|5719
1611673500000|2021-01-26 15:05:00|2782|2782|2779|2777|2784|2782|2778|2777|6447
1611673800000|2021-01-26 15:10:00|2778|2776|2784|2782|2786|2784|2777|2776|12691
1611674100000|2021-01-26 15:15:00|2783|2783|2783|2782|2784|2783|2783|2781|5739
1611674400000|2021-01-26 15:20:00|2784|2781|2778|2777|2784|2783|2778|2777|7272
1611674700000|2021-01-26 15:25:00|2777|2776|2778|2776|2784|2782|2777|2776|31133
1611675000000|2021-01-26 15:30:00|2777|2775|2780|2778|2783|2781|2777|2775|12628
1611675300000|2021-01-26 15:35:00|2781|2779|2781|2779|2781|2780|2779|2777|2863
1611675600000|2021-01-26 15:40:00|2782|2780|2787|2786|2788|2787|2780|2779|9257
1611675900000|2021-01-26 15:45:00|2786|2785|2785|2783|2788|2787|2781|2778|7755
1611676200000|2021-01-26 15:50:00|2784|2782|2789|2788|2789|2788|2783|2781|6911
1611676500000|2021-01-26 15:55:00|2790|2789|2788|2786|2791|2790|2787|2786|20315
1611676800000|2021-01-26 16:00:00|2789|2787|2787|2786|2789|2787|2782|2781|9343
1611677100000|2021-01-26 16:05:00|2788|2787|2786|2785|2792|2791|2786|2784|22198
1611677400000|2021-01-26 16:10:00|2785|2784|2791|2790|2792|2790|2785|2783|19597
1611677700000|2021-01-26 16:15:00|2790|2789|2793|2792|2793|2792|2789|2788|9355
1611678000000|2021-01-26 16:20:00|2794|2793|2791|2790|2796|2795|2790|2789|11533
1611678300000|2021-01-26 16:25:00|2792|2791|2792|2789|2793|2791|2789|2788|13117
1611734400000|2021-01-27 08:00:00|2788|2783|2798|2786|2800|2786|2730|2722|28853
1611734700000|2021-01-27 08:05:00|2797|2784|2794|2788|2797|2788|2761|2753|10477
1611735000000|2021-01-27 08:10:00|2793|2787|2782|2775|2793|2787|2768|2761|20356
1611735300000|2021-01-27 08:15:00|2783|2776|2787|2783|2790|2787|2773|2769|10218
1611735600000|2021-01-27 08:20:00|2786|2782|2799|2794|2800|2799|2778|2775|9072
1611735900000|2021-01-27 08:25:00|2797|2793|2795|2791|2800|2797|2786|2784|30005
1611736200000|2021-01-27 08:30:00|2797|2792|2811|2809|2814|2811|2797|2792|14712
1611736500000|2021-01-27 08:35:00|2810|2808|2818|2813|2832|2828|2808|2806|32017
1611736800000|2021-01-27 08:40:00|2817|2816|2814|2812|2818|2816|2808|2807|7396
1611737100000|2021-01-27 08:45:00|2815|2813|2808|2806|2820|2815|2808|2805|18438
1611737400000|2021-01-27 08:50:00|2807|2805|2802|2800|2808|2805|2800|2797|4206
1611737700000|2021-01-27 08:55:00|2800|2799|2798|2796|2805|2803|2796|2793|6889
1611738000000|2021-01-27 09:00:00|2797|2795|2783|2778|2797|2795|2783|2778|6084
1611738300000|2021-01-27 09:05:00|2782|2777|2788|2785|2788|2786|2775|2773|6402
1611738600000|2021-01-27 09:10:00|2789|2786|2786|2783|2793|2790|2780|2779|7897
1611738900000|2021-01-27 09:15:00|2785|2782|2776|2773|2786|2784|2776|2773|9867
1611739200000|2021-01-27 09:20:00|2775|2772|2790|2787|2790|2788|2768|2765|13968
1611739500000|2021-01-27 09:25:00|2791|2788|2796|2794|2800|2797|2791|2788|5084
1611739800000|2021-01-27 09:30:00|2797|2795|2794|2792|2798|2796|2790|2787|2455
1611740100000|2021-01-27 09:35:00|2793|2791|2790|2787|2797|2795|2789|2787|2921
1611740400000|2021-01-27 09:40:00|2789|2786|2784|2783|2789|2786|2780|2779|6399
1611740700000|2021-01-27 09:45:00|2785|2782|2790|2789|2793|2791|2785|2782|4955
1611741000000|2021-01-27 09:50:00|2791|2788|2789|2787|2796|2795|2789|2787|9367
1611741300000|2021-01-27 09:55:00|2788|2786|2782|2780|2791|2788|2779|2777|5268
1611741600000|2021-01-27 10:00:00|2783|2781|2782|2780|2785|2784|2782|2780|2421
1611741900000|2021-01-27 10:05:00|2781|2779|2770|2768|2782|2780|2770|2767|2472
1611742200000|2021-01-27 10:10:00|2769|2767|2767|2765|2776|2773|2767|2764|6064
1611742500000|2021-01-27 10:15:00|2768|2766|2773|2772|2774|2773|2768|2766|7312
1611742800000|2021-01-27 10:20:00|2774|2773|2778|2776|2778|2777|2774|2773|2159
1611743100000|2021-01-27 10:25:00|2779|2777|2782|2780|2783|2781|2777|2775|5241
1611743400000|2021-01-27 10:30:00|2781|2779|2781|2778|2784|2782|2779|2776|3539
1611743700000|2021-01-27 10:35:00|2780|2777|2782|2781|2782|2781|2778|2777|4833
1611744000000|2021-01-27 10:40:00|2781|2780|2781|2779|2782|2781|2779|2778|5480
1611744300000|2021-01-27 10:45:00|2782|2780|2780|2779|2786|2784|2779|2778|5195
1611744600000|2021-01-27 10:50:00|2781|2778|2784|2782|2784|2783|2781|2778|5453
1611744900000|2021-01-27 10:55:00|2783|2781|2781|2779|2784|2782|2780|2778|4310
1611745200000|2021-01-27 11:00:00|2780|2778|2776|2773|2781|2780|2774|2771|4802
1611745500000|2021-01-27 11:05:00|2775|2772|2771|2768|2775|2773|2767|2765|7779
1611745800000|2021-01-27 11:10:00|2770|2769|2759|2758|2771|2769|2758|2755|4490
1611746100000|2021-01-27 11:15:00|2758|2756|2763|2761|2767|2765|2758|2756|94891
1611746400000|2021-01-27 11:20:00|2764|2762|2770|2768|2771|2770|2764|2762|29611
1611746700000|2021-01-27 11:25:00|2771|2769|2769|2767|2777|2775|2768|2767|3845
1611747000000|2021-01-27 11:30:00|2768|2766|2765|2763|2770|2767|2763|2761|3665
1611747300000|2021-01-27 11:35:00|2766|2764|2771|2769|2772|2771|2766|2764|3753
1611747600000|2021-01-27 11:40:00|2770|2770|2768|2767|2770|2770|2768|2766|901
1611747900000|2021-01-27 11:45:00|2769|2768|2766|2764|2771|2769|2765|2763|7119
1611748200000|2021-01-27 11:50:00|2767|2765|2770|2767|2771|2769|2765|2763|8058
1611748500000|2021-01-27 11:55:00|2769|2768|2782|2780|2782|2781|2769|2767|36103
1611748800000|2021-01-27 12:00:00|2781|2781|2779|2778|2785|2784|2778|2776|7327
1611749100000|2021-01-27 12:05:00|2780|2777|2774|2772|2780|2779|2773|2771|5257
1611749400000|2021-01-27 12:10:00|2773|2771|2775|2772|2778|2777|2772|2770|25468
1611749700000|2021-01-27 12:15:00|2774|2773|2775|2773|2776|2775|2772|2771|4722
1611750000000|2021-01-27 12:20:00|2774|2774|2774|2773|2776|2775|2774|2772|8670
1611750300000|2021-01-27 12:25:00|2773|2772|2773|2770|2774|2772|2771|2770|13217
1611750600000|2021-01-27 12:30:00|2772|2769|2774|2772|2775|2773|2770|2769|9565
1611750900000|2021-01-27 12:35:00|2773|2771|2771|2769|2774|2772|2766|2765|10438
1611751200000|2021-01-27 12:40:00|2770|2768|2771|2768|2771|2770|2766|2765|5909
1611751500000|2021-01-27 12:45:00|2770|2769|2767|2766|2771|2770|2766|2765|7061
1611751800000|2021-01-27 12:50:00|2768|2767|2765|2762|2768|2767|2761|2760|4056
1611752100000|2021-01-27 12:55:00|2764|2763|2767|2765|2769|2768|2763|2761|7130
1611752400000|2021-01-27 13:00:00|2766|2764|2762|2761|2767|2765|2762|2761|4669
1611752700000|2021-01-27 13:05:00|2761|2760|2773|2771|2773|2771|2761|2760|13462
1611753000000|2021-01-27 13:10:00|2774|2770|2765|2764|2774|2772|2765|2764|6402
1611753300000|2021-01-27 13:15:00|2766|2763|2764|2762|2767|2766|2760|2759|8405
1611753600000|2021-01-27 13:20:00|2763|2763|2765|2763|2768|2766|2763|2762|3623
1611753900000|2021-01-27 13:25:00|2764|2762|2768|2767|2768|2767|2761|2760|4669
1611754200000|2021-01-27 13:30:00|2769|2768|2767|2766|2773|2771|2763|2762|8311
1611754500000|2021-01-27 13:35:00|2768|2765|2770|2767|2772|2771|2767|2765|7407
1611754800000|2021-01-27 13:40:00|2769|2768|2772|2770|2773|2772|2769|2768|5625
1611755100000|2021-01-27 13:45:00|2773|2771|2771|2769|2775|2774|2769|2768|12661
1611755400000|2021-01-27 13:50:00|2772|2770|2771|2769|2772|2770|2768|2767|8246
1611755700000|2021-01-27 13:55:00|2770|2770|2778|2776|2778|2776|2769|2767|7700
1611756000000|2021-01-27 14:00:00|2779|2777|2779|2777|2787|2786|2777|2776|14944
1611756300000|2021-01-27 14:05:00|2778|2776|2777|2775|2780|2778|2775|2774|19743
1611756600000|2021-01-27 14:10:00|2776|2774|2774|2772|2779|2777|2774|2772|15324
1611756900000|2021-01-27 14:15:00|2775|2773|2778|2776|2779|2776|2772|2770|12673
1611757200000|2021-01-27 14:20:00|2779|2777|2784|2782|2784|2782|2776|2775|31816
1611757500000|2021-01-27 14:25:00|2783|2781|2791|2790|2791|2790|2779|2778|26953
1611757800000|2021-01-27 14:30:00|2792|2787|2784|2782|2800|2799|2782|2780|24959
1611758100000|2021-01-27 14:35:00|2783|2781|2784|2781|2787|2784|2769|2768|77887
1611758400000|2021-01-27 14:40:00|2783|2780|2779|2777|2786|2785|2775|2773|42648
1611758700000|2021-01-27 14:45:00|2778|2776|2793|2790|2794|2793|2772|2770|22792
1611759000000|2021-01-27 14:50:00|2794|2791|2789|2788|2797|2795|2783|2781|19131
1611759300000|2021-01-27 14:55:00|2788|2787|2793|2791|2803|2800|2788|2785|27469
1611759600000|2021-01-27 15:00:00|2794|2792|2810|2808|2810|2809|2794|2792|37081
1611759900000|2021-01-27 15:05:00|2809|2807|2818|2816|2819|2817|2808|2807|17856
1611760200000|2021-01-27 15:10:00|2817|2817|2820|2819|2825|2824|2816|2815|36626
1611760500000|2021-01-27 15:15:00|2821|2820|2824|2823|2831|2830|2820|2819|31314
1611760800000|2021-01-27 15:20:00|2825|2822|2836|2835|2836|2835|2824|2822|24795
1611761100000|2021-01-27 15:25:00|2835|2834|2844|2843|2845|2843|2833|2831|16832
1611761400000|2021-01-27 15:30:00|2845|2844|2845|2843|2845|2844|2832|2831|18733
1611761700000|2021-01-27 15:35:00|2847|2844|2866|2864|2870|2869|2846|2844|73805
1611762000000|2021-01-27 15:40:00|2865|2865|2863|2861|2876|2873|2857|2856|38638
1611762300000|2021-01-27 15:45:00|2862|2860|2879|2877|2880|2877|2861|2859|14424
1611762600000|2021-01-27 15:50:00|2880|2878|2878|2876|2886|2883|2872|2871|89245
1611762900000|2021-01-27 15:55:00|2879|2877|2876|2874|2883|2882|2875|2874|35883
1611763200000|2021-01-27 16:00:00|2877|2875|2879|2878|2886|2884|2876|2874|28434
1611763500000|2021-01-27 16:05:00|2880|2879|2880|2877|2888|2885|2869|2866|68624
1611763800000|2021-01-27 16:10:00|2879|2878|2873|2872|2884|2882|2871|2869|25396
1611764100000|2021-01-27 16:15:00|2874|2871|2871|2869|2877|2876|2866|2863|41203
1611764400000|2021-01-27 16:20:00|2872|2870|2866|2865|2876|2875|2865|2862|43018
1611764700000|2021-01-27 16:25:00|2865|2864|2861|2858|2866|2865|2858|2856|30662
1611820800000|2021-01-28 08:00:00|2870|2849|2806|2798|2875|2867|2806|2796|12520
1611821100000|2021-01-28 08:05:00|2807|2799|2831|2822|2844|2837|2806|2799|10872
1611821400000|2021-01-28 08:10:00|2829|2823|2829|2823|2842|2836|2825|2821|16405
1611821700000|2021-01-28 08:15:00|2830|2825|2839|2834|2840|2837|2826|2821|16104
1611822000000|2021-01-28 08:20:00|2840|2836|2854|2849|2864|2862|2840|2836|9862
1611822300000|2021-01-28 08:25:00|2853|2850|2852|2847|2863|2861|2852|2847|9729
1611822600000|2021-01-28 08:30:00|2853|2850|2857|2854|2858|2857|2846|2843|6268
1611822900000|2021-01-28 08:35:00|2855|2855|2853|2851|2857|2855|2852|2850|8609
1611823200000|2021-01-28 08:40:00|2852|2850|2857|2854|2863|2860|2841|2840|10749
1611823500000|2021-01-28 08:45:00|2856|2852|2848|2847|2857|2854|2843|2841|10864
1611823800000|2021-01-28 08:50:00|2851|2848|2851|2849|2859|2858|2847|2844|6797
1611824100000|2021-01-28 08:55:00|2850|2848|2845|2844|2853|2852|2841|2838|10511
1611824400000|2021-01-28 09:00:00|2846|2845|2839|2836|2850|2848|2838|2836|15598
1611824700000|2021-01-28 09:05:00|2838|2837|2845|2843|2845|2843|2832|2830|15789
1611825000000|2021-01-28 09:10:00|2844|2841|2845|2842|2851|2849|2843|2840|12257
1611825300000|2021-01-28 09:15:00|2846|2843|2842|2841|2847|2845|2839|2837|49237
1611825600000|2021-01-28 09:20:00|2841|2840|2843|2842|2845|2844|2839|2837|9875
1611825900000|2021-01-28 09:25:00|2844|2843|2837|2834|2845|2844|2834|2833|8469
1611826200000|2021-01-28 09:30:00|2838|2835|2838|2837|2839|2837|2829|2828|32287
1611826500000|2021-01-28 09:35:00|2837|2836|2838|2836|2838|2837|2831|2830|9523
1611826800000|2021-01-28 09:40:00|2837|2835|2835|2834|2838|2837|2834|2831|5786
1611827100000|2021-01-28 09:45:00|2836|2833|2847|2846|2847|2846|2834|2833|11085
1611827400000|2021-01-28 09:50:00|2848|2847|2848|2847|2848|2847|2842|2840|16444
1611827700000|2021-01-28 09:55:00|2847|2846|2848|2847|2849|2847|2845|2843|8622
1611828000000|2021-01-28 10:00:00|2849|2848|2842|2841|2849|2848|2837|2836|9858
1611828300000|2021-01-28 10:05:00|2841|2840|2843|2841|2845|2844|2838|2837|6869
1611828600000|2021-01-28 10:10:00|2844|2842|2833|2831|2845|2844|2830|2827|21470
1611828900000|2021-01-28 10:15:00|2832|2830|2822|2820|2836|2834|2821|2819|135646
1611829200000|2021-01-28 10:20:00|2821|2819|2821|2820|2822|2821|2816|2814|17340
1611829500000|2021-01-28 10:25:00|2822|2819|2845|2843|2845|2844|2819|2818|11247
1611829800000|2021-01-28 10:30:00|2846|2844|2844|2842|2852|2851|2843|2842|9823
1611830100000|2021-01-28 10:35:00|2843|2841|2838|2837|2843|2841|2833|2831|6999
1611830400000|2021-01-28 10:40:00|2837|2836|2835|2832|2838|2836|2833|2830|2769
1611830700000|2021-01-28 10:45:00|2834|2831|2837|2834|2843|2842|2830|2828|12383
1611831000000|2021-01-28 10:50:00|2836|2833|2838|2837|2838|2837|2833|2832|23554
1611831300000|2021-01-28 10:55:00|2839|2838|2846|2844|2850|2848|2838|2837|11330
1611831600000|2021-01-28 11:00:00|2845|2843|2852|2850|2852|2850|2842|2841|2348
1611831900000|2021-01-28 11:05:00|2853|2851|2856|2854|2860|2858|2853|2850|8716
1611832200000|2021-01-28 11:10:00|2855|2853|2862|2860|2862|2860|2855|2853|4780
1611832500000|2021-01-28 11:15:00|2861|2859|2857|2854|2862|2861|2857|2854|37503
1611832800000|2021-01-28 11:20:00|2858|2855|2850|2849|2861|2859|2850|2848|5548
1611833100000|2021-01-28 11:25:00|2849|2848|2855|2853|2856|2854|2849|2846|6246
1611833400000|2021-01-28 11:30:00|2854|2852|2854|2851|2856|2855|2850|2849|7966
1611833700000|2021-01-28 11:35:00|2853|2852|2857|2855|2857|2856|2853|2851|2419
1611834000000|2021-01-28 11:40:00|2856|2856|2856|2854|2858|2857|2855|2854|4896
1611834300000|2021-01-28 11:45:00|2855|2853|2850|2848|2856|2853|2849|2847|3361
1611834600000|2021-01-28 11:50:00|2849|2849|2852|2850|2854|2853|2848|2847|6103
1611834900000|2021-01-28 11:55:00|2851|2849|2853|2851|2854|2853|2849|2848|6523
1611835200000|2021-01-28 12:00:00|2854|2852|2854|2852|2855|2853|2852|2851|3111
1611835500000|2021-01-28 12:05:00|2855|2853|2853|2852|2859|2858|2853|2852|5769
1611835800000|2021-01-28 12:10:00|2854|2853|2847|2846|2855|2853|2843|2840|21026
1611836100000|2021-01-28 12:15:00|2848|2847|2852|2851|2854|2853|2847|2845|3031
1611836400000|2021-01-28 12:20:00|2851|2850|2856|2854|2857|2855|2851|2850|34309
1611836700000|2021-01-28 12:25:00|2855|2853|2858|2856|2860|2859|2852|2850|6035
1611837000000|2021-01-28 12:30:00|2859|2857|2858|2856|2859|2858|2856|2855|2700
1611837300000|2021-01-28 12:35:00|2857|2855|2850|2848|2857|2855|2849|2847|1476
1611837600000|2021-01-28 12:40:00|2851|2849|2847|2845|2851|2850|2846|2845|3177
1611837900000|2021-01-28 12:45:00|2846|2844|2837|2835|2846|2844|2834|2832|6263
1611838200000|2021-01-28 12:50:00|2836|2834|2820|2819|2838|2837|2819|2816|7546
1611838500000|2021-01-28 12:55:00|2819|2818|2817|2816|2820|2819|2814|2811|7520
1611838800000|2021-01-28 13:00:00|2818|2817|2809|2807|2819|2817|2809|2806|4741
1611839100000|2021-01-28 13:05:00|2808|2805|2802|2800|2808|2807|2800|2799|6172
1611839400000|2021-01-28 13:10:00|2801|2801|2796|2795|2804|2802|2796|2795|9420
1611839700000|2021-01-28 13:15:00|2795|2794|2793|2792|2795|2794|2790|2787|38747
1611840000000|2021-01-28 13:20:00|2792|2791|2789|2787|2794|2792|2788|2787|3897
1611840300000|2021-01-28 13:25:00|2790|2788|2798|2795|2799|2798|2790|2787|11991
1611840600000|2021-01-28 13:30:00|2797|2797|2805|2803|2809|2807|2795|2794|13581
1611840900000|2021-01-28 13:35:00|2804|2802|2802|2801|2806|2805|2802|2800|4950
1611841200000|2021-01-28 13:40:00|2801|2800|2813|2811|2813|2812|2799|2797|10313
1611841500000|2021-01-28 13:45:00|2812|2810|2810|2809|2813|2812|2808|2807|5172
1611841800000|2021-01-28 13:50:00|2811|2810|2823|2820|2823|2822|2809|2807|10764
1611842100000|2021-01-28 13:55:00|2822|2819|2820|2818|2822|2819|2815|2814|9053
1611842400000|2021-01-28 14:00:00|2819|2817|2824|2823|2828|2826|2819|2817|16745
1611842700000|2021-01-28 14:05:00|2825|2822|2823|2820|2827|2826|2821|2818|9216
1611843000000|2021-01-28 14:10:00|2824|2821|2839|2837|2840|2839|2823|2821|19002
1611843300000|2021-01-28 14:15:00|2840|2838|2843|2841|2844|2842|2839|2837|5714
1611843600000|2021-01-28 14:20:00|2842|2840|2827|2826|2844|2842|2826|2824|50160
1611843900000|2021-01-28 14:25:00|2828|2827|2833|2831|2836|2834|2828|2826|15236
1611844200000|2021-01-28 14:30:00|2832|2829|2827|2825|2834|2833|2822|2820|11737
1611844500000|2021-01-28 14:35:00|2826|2826|2820|2818|2828|2827|2815|2814|14595
1611844800000|2021-01-28 14:40:00|2821|2819|2820|2818|2822|2820|2814|2812|12355
1611845100000|2021-01-28 14:45:00|2819|2817|2814|2812|2819|2818|2811|2808|18676
1611845400000|2021-01-28 14:50:00|2815|2813|2808|2807|2815|2814|2807|2805|20820
1611845700000|2021-01-28 14:55:00|2807|2806|2814|2812|2816|2814|2803|2800|29913
1611846000000|2021-01-28 15:00:00|2815|2813|2814|2813|2823|2821|2814|2812|57569
1611846300000|2021-01-28 15:05:00|2813|2812|2810|2808|2816|2814|2806|2804|19297
1611846600000|2021-01-28 15:10:00|2811|2809|2815|2813|2817|2815|2807|2805|19806
1611846900000|2021-01-28 15:15:00|2814|2812|2807|2805|2817|2815|2807|2805|14203
1611847200000|2021-01-28 15:20:00|2806|2806|2813|2811|2813|2812|2804|2802|17787
1611847500000|2021-01-28 15:25:00|2814|2812|2804|2802|2814|2812|2804|2801|10689
1611847800000|2021-01-28 15:30:00|2806|2803|2809|2807|2812|2810|2802|2800|18735
1611848100000|2021-01-28 15:35:00|2810|2808|2810|2808|2812|2811|2808|2806|7362
1611848400000|2021-01-28 15:40:00|2809|2807|2794|2793|2810|2808|2794|2792|15686
1611848700000|2021-01-28 15:45:00|2793|2792|2796|2795|2800|2799|2792|2791|132299
1611849000000|2021-01-28 15:50:00|2795|2794|2797|2796|2798|2797|2792|2790|11842
1611849300000|2021-01-28 15:55:00|2798|2797|2797|2795|2799|2798|2796|2794|52689
1611849600000|2021-01-28 16:00:00|2796|2796|2792|2791|2800|2798|2792|2790|12019
1611849900000|2021-01-28 16:05:00|2793|2790|2784|2782|2794|2792|2783|2780|9273
1611850200000|2021-01-28 16:10:00|2785|2783|2777|2775|2786|2785|2774|2773|14757
1611850500000|2021-01-28 16:15:00|2778|2776|2779|2778|2783|2781|2776|2775|9930
1611850800000|2021-01-28 16:20:00|2778|2777|2782|2780|2782|2780|2775|2774|17679
1611851100000|2021-01-28 16:25:00|2781|2777|2778|2775|2782|2781|2776|2775|37243
1611907200000|2021-01-29 08:00:00|2802|2774|2753|2749|2804|2796|2744|2740|31212
1611907500000|2021-01-29 08:05:00|2754|2750|2748|2741|2779|2774|2736|2732|23705
1611907800000|2021-01-29 08:10:00|2749|2742|2771|2766|2773|2769|2749|2742|10829
1611908100000|2021-01-29 08:15:00|2770|2767|2767|2763|2783|2780|2759|2755|20142
1611908400000|2021-01-29 08:20:00|2765|2764|2776|2773|2777|2773|2764|2761|4925
1611908700000|2021-01-29 08:25:00|2775|2772|2792|2788|2792|2788|2774|2772|4469
1611909000000|2021-01-29 08:30:00|2793|2789|2783|2779|2793|2790|2781|2778|3377
1611909300000|2021-01-29 08:35:00|2781|2778|2778|2774|2781|2778|2771|2770|7610
1611909600000|2021-01-29 08:40:00|2776|2773|2778|2775|2778|2775|2773|2772|1763
1611909900000|2021-01-29 08:45:00|2777|2774|2775|2773|2780|2777|2775|2772|2704
1611910200000|2021-01-29 08:50:00|2776|2774|2771|2768|2778|2777|2768|2765|6975
1611910500000|2021-01-29 08:55:00|2772|2769|2773|2770|2773|2771|2769|2765|1619
1611910800000|2021-01-29 09:00:00|2774|2771|2774|2772|2778|2777|2773|2771|2649
1611911100000|2021-01-29 09:05:00|2775|2773|2776|2774|2781|2779|2774|2772|5106
1611911400000|2021-01-29 09:10:00|2777|2775|2781|2777|2781|2777|2775|2773|3553
1611911700000|2021-01-29 09:15:00|2780|2778|2793|2791|2797|2795|2780|2778|20368
1611912000000|2021-01-29 09:20:00|2792|2792|2794|2790|2795|2794|2791|2789|3700
1611912300000|2021-01-29 09:25:00|2793|2789|2782|2779|2793|2789|2782|2779|2238
1611912600000|2021-01-29 09:30:00|2783|2780|2785|2781|2786|2784|2783|2780|2994
1611912900000|2021-01-29 09:35:00|2783|2782|2785|2781|2785|2783|2781|2779|2722
1611913200000|2021-01-29 09:40:00|2783|2780|2781|2779|2783|2781|2779|2776|3931
1611913500000|2021-01-29 09:45:00|2782|2778|2785|2782|2789|2786|2779|2777|4108
1611913800000|2021-01-29 09:50:00|2784|2784|2780|2778|2784|2784|2779|2778|1564
1611914100000|2021-01-29 09:55:00|2781|2779|2785|2783|2785|2784|2781|2779|1463
1611914400000|2021-01-29 10:00:00|2786|2784|2793|2791|2795|2794|2786|2783|16686
1611914700000|2021-01-29 10:05:00|2792|2792|2794|2793|2796|2794|2789|2787|5454
1611915000000|2021-01-29 10:10:00|2795|2792|2803|2801|2807|2804|2795|2791|10165
1611915300000|2021-01-29 10:15:00|2802|2799|2801|2799|2803|2801|2801|2798|2375
1611915600000|2021-01-29 10:20:00|2803|2800|2805|2802|2805|2803|2800|2797|6625
1611915900000|2021-01-29 10:25:00|2804|2801|2801|2799|2805|2802|2799|2796|4474
1611916200000|2021-01-29 10:30:00|2800|2800|2805|2803|2805|2803|2800|2799|4322
1611916500000|2021-01-29 10:35:00|2804|2802|2806|2804|2806|2804|2802|2800|3997
1611916800000|2021-01-29 10:40:00|2807|2803|2806|2804|2807|2806|2805|2803|3530
1611917100000|2021-01-29 10:45:00|2805|2803|2806|2804|2807|2806|2805|2803|3832
1611917400000|2021-01-29 10:50:00|2805|2805|2809|2807|2810|2809|2803|2802|3706
1611917700000|2021-01-29 10:55:00|2810|2806|2806|2805|2810|2807|2806|2804|2716
1611918000000|2021-01-29 11:00:00|2807|2806|2814|2812|2814|2812|2807|2805|2688
1611918300000|2021-01-29 11:05:00|2815|2813|2819|2817|2819|2817|2815|2813|2370
1611918600000|2021-01-29 11:10:00|2818|2818|2819|2817|2822|2820|2817|2816|8373
1611918900000|2021-01-29 11:15:00|2818|2816|2812|2811|2818|2816|2812|2811|23573
1611919200000|2021-01-29 11:20:00|2813|2812|2813|2812|2815|2813|2809|2807|3926
1611919500000|2021-01-29 11:25:00|2812|2811|2811|2810|2813|2812|2810|2809|3042
1611919800000|2021-01-29 11:30:00|2812|2811|2811|2809|2812|2811|2810|2809|3478
1611920100000|2021-01-29 11:35:00|2810|2810|2811|2809|2812|2811|2810|2808|3406
1611920400000|2021-01-29 11:40:00|2812|2810|2813|2811|2813|2812|2811|2810|3175
1611920700000|2021-01-29 11:45:00|2814|2812|2824|2822|2825|2822|2814|2811|10558
1611921000000|2021-01-29 11:50:00|2823|2823|2823|2821|2827|2826|2823|2821|6945
1611921300000|2021-01-29 11:55:00|2822|2820|2818|2817|2822|2821|2818|2816|1475
1611921600000|2021-01-29 12:00:00|2819|2818|2817|2815|2819|2818|2815|2814|5131
1611921900000|2021-01-29 12:05:00|2816|2816|2809|2807|2818|2816|2808|2806|43584
1611922200000|2021-01-29 12:10:00|2810|2808|2809|2808|2811|2810|2799|2798|6599
1611922500000|2021-01-29 12:15:00|2811|2807|2808|2805|2815|2813|2807|2804|4930
1611922800000|2021-01-29 12:20:00|2807|2804|2807|2805|2808|2807|2805|2803|2684
1611923100000|2021-01-29 12:25:00|2806|2806|2807|2806|2808|2806|2805|2804|2951
1611923400000|2021-01-29 12:30:00|2806|2805|2802|2800|2807|2806|2799|2798|12510
1611923700000|2021-01-29 12:35:00|2801|2801|2803|2801|2807|2805|2800|2799|5332
1611924000000|2021-01-29 12:40:00|2804|2802|2807|2806|2809|2807|2804|2802|3794
1611924300000|2021-01-29 12:45:00|2806|2805|2808|2806|2808|2807|2806|2805|2107
1611924600000|2021-01-29 12:50:00|2807|2807|2808|2806|2809|2808|2806|2805|5511
1611924900000|2021-01-29 12:55:00|2807|2807|2807|2806|2808|2807|2806|2805|2090
1611925200000|2021-01-29 13:00:00|2808|2807|2801|2799|2809|2807|2798|2796|19381
1611925500000|2021-01-29 13:05:00|2802|2800|2815|2813|2818|2815|2802|2800|24180
1611925800000|2021-01-29 13:10:00|2816|2814|2818|2815|2820|2817|2808|2805|12824
1611926100000|2021-01-29 13:15:00|2817|2816|2806|2803|2818|2817|2805|2802|6561
1611926400000|2021-01-29 13:20:00|2805|2802|2796|2794|2805|2802|2795|2793|2736
1611926700000|2021-01-29 13:25:00|2795|2795|2787|2785|2795|2795|2787|2784|3875
1611927000000|2021-01-29 13:30:00|2786|2786|2785|2783|2790|2788|2784|2781|11366
1611927300000|2021-01-29 13:35:00|2784|2782|2767|2765|2784|2782|2767|2765|19629
1611927600000|2021-01-29 13:40:00|2766|2766|2763|2761|2768|2766|2757|2754|12111
1611927900000|2021-01-29 13:45:00|2764|2762|2766|2765|2771|2770|2762|2761|34261
1611928200000|2021-01-29 13:50:00|2765|2764|2762|2760|2766|2764|2758|2757|7058
1611928500000|2021-01-29 13:55:00|2763|2761|2773|2772|2774|2772|2763|2761|12776
1611928800000|2021-01-29 14:00:00|2772|2771|2780|2777|2781|2779|2768|2766|8642
1611929100000|2021-01-29 14:05:00|2779|2776|2762|2761|2782|2780|2762|2761|15535
1611929400000|2021-01-29 14:10:00|2761|2760|2756|2755|2763|2762|2753|2751|10545
1611929700000|2021-01-29 14:15:00|2757|2756|2753|2751|2760|2759|2753|2751|9287
1611930000000|2021-01-29 14:20:00|2754|2752|2740|2739|2755|2753|2740|2737|10886
1611930300000|2021-01-29 14:25:00|2741|2740|2754|2752|2754|2753|2741|2740|14125
1611930600000|2021-01-29 14:30:00|2755|2753|2755|2753|2756|2754|2750|2749|9642
1611930900000|2021-01-29 14:35:00|2756|2754|2755|2754|2758|2756|2750|2749|26040
1611931200000|2021-01-29 14:40:00|2756|2755|2750|2748|2757|2755|2748|2747|26583
1611931500000|2021-01-29 14:45:00|2751|2749|2743|2742|2751|2750|2743|2742|9278
1611931800000|2021-01-29 14:50:00|2742|2741|2739|2737|2746|2745|2739|2737|12792
1611932100000|2021-01-29 14:55:00|2740|2738|2736|2735|2741|2739|2732|2730|33877
1611932400000|2021-01-29 15:00:00|2737|2736|2734|2733|2741|2739|2734|2733|9841
1611932700000|2021-01-29 15:05:00|2735|2734|2745|2744|2745|2744|2735|2734|8407
1611933000000|2021-01-29 15:10:00|2746|2745|2759|2758|2760|2758|2746|2745|8427
1611933300000|2021-01-29 15:15:00|2758|2757|2760|2758|2760|2759|2756|2755|12908
1611933600000|2021-01-29 15:20:00|2759|2757|2756|2755|2760|2758|2756|2755|4590
1611933900000|2021-01-29 15:25:00|2755|2754|2766|2764|2766|2764|2755|2754|9213
1611934200000|2021-01-29 15:30:00|2765|2765|2768|2767|2771|2768|2764|2762|9116
1611934500000|2021-01-29 15:35:00|2767|2766|2766|2764|2768|2767|2765|2764|5621
1611934800000|2021-01-29 15:40:00|2767|2765|2773|2772|2779|2776|2767|2765|16052
1611935100000|2021-01-29 15:45:00|2772|2771|2768|2767|2774|2772|2768|2767|9318
1611935400000|2021-01-29 15:50:00|2769|2766|2772|2770|2774|2772|2769|2766|9487
1611935700000|2021-01-29 15:55:00|2771|2769|2772|2770|2773|2771|2768|2767|9428
1611936000000|2021-01-29 16:00:00|2771|2771|2773|2771|2773|2771|2769|2768|16167
1611936300000|2021-01-29 16:05:00|2772|2770|2777|2776|2777|2776|2769|2768|10647
1611936600000|2021-01-29 16:10:00|2778|2777|2777|2776|2780|2779|2777|2775|32620
1611936900000|2021-01-29 16:15:00|2778|2775|2772|2771|2778|2775|2771|2770|8611
1611937200000|2021-01-29 16:20:00|2771|2770|2765|2762|2772|2771|2763|2762|18566
1611937500000|2021-01-29 16:25:00|2764|2763|2763|2761|2766|2765|2760|2757|35078
1612166400000|2021-02-01 08:00:00|2792|2750|2798|2794|2800|2796|2779|2750|9586
1612166700000|2021-02-01 08:05:00|2799|2795|2806|2802|2822|2816|2799|2795|20812
1612167000000|2021-02-01 08:10:00|2805|2803|2789|2786|2810|2807|2780|2777|33962
1612167300000|2021-02-01 08:15:00|2790|2787|2784|2779|2800|2794|2773|2770|22008
1612167600000|2021-02-01 08:20:00|2785|2780|2779|2775|2804|2800|2777|2774|13036
1612167900000|2021-02-01 08:25:00|2780|2776|2793|2788|2793|2789|2780|2776|8247
1612168200000|2021-02-01 08:30:00|2794|2789|2791|2787|2801|2798|2789|2786|4301
1612168500000|2021-02-01 08:35:00|2792|2788|2794|2792|2796|2794|2789|2786|3593
1612168800000|2021-02-01 08:40:00|2795|2793|2795|2793|2804|2801|2794|2793|6244
1612169100000|2021-02-01 08:45:00|2796|2794|2799|2796|2800|2797|2793|2788|8577
1612169400000|2021-02-01 08:50:00|2800|2797|2788|2785|2802|2800|2788|2784|4593
1612169700000|2021-02-01 08:55:00|2787|2784|2779|2776|2794|2790|2778|2775|6242
1612170000000|2021-02-01 09:00:00|2780|2778|2786|2783|2792|2787|2780|2778|7421
1612170300000|2021-02-01 09:05:00|2785|2782|2785|2783|2789|2788|2783|2782|11967
1612170600000|2021-02-01 09:10:00|2784|2782|2785|2783|2785|2784|2782|2781|3576
1612170900000|2021-02-01 09:15:00|2784|2782|2783|2780|2787|2784|2779|2778|14182
1612171200000|2021-02-01 09:20:00|2782|2779|2778|2776|2782|2781|2778|2776|2850
1612171500000|2021-02-01 09:25:00|2779|2777|2780|2778|2782|2781|2778|2776|3315
1612171800000|2021-02-01 09:30:00|2779|2777|2780|2778|2785|2784|2778|2776|8239
1612172100000|2021-02-01 09:35:00|2779|2779|2797|2796|2798|2796|2779|2778|25670
1612172400000|2021-02-01 09:40:00|2798|2794|2789|2786|2799|2798|2789|2786|6072
1612172700000|2021-02-01 09:45:00|2788|2787|2786|2784|2789|2788|2784|2782|6890
1612173000000|2021-02-01 09:50:00|2787|2785|2782|2781|2788|2787|2782|2780|7252
1612173300000|2021-02-01 09:55:00|2783|2780|2787|2785|2790|2788|2783|2780|4501
1612173600000|2021-02-01 10:00:00|2788|2786|2795|2793|2797|2795|2788|2786|4392
1612173900000|2021-02-01 10:05:00|2796|2795|2790|2788|2799|2797|2788|2786|3387
1612174200000|2021-02-01 10:10:00|2789|2787|2779|2778|2789|2787|2776|2775|5607
1612174500000|2021-02-01 10:15:00|2780|2779|2787|2785|2787|2786|2780|2779|2717
1612174800000|2021-02-01 10:20:00|2789|2786|2788|2787|2790|2788|2785|2783|4465
1612175100000|2021-02-01 10:25:00|2789|2788|2784|2783|2793|2790|2784|2783|7038
1612175400000|2021-02-01 10:30:00|2785|2784|2790|2789|2794|2791|2784|2783|5572
1612175700000|2021-02-01 10:35:00|2789|2788|2783|2781|2790|2789|2782|2780|3405
1612176000000|2021-02-01 10:40:00|2782|2782|2787|2785|2787|2785|2780|2778|5930
1612176300000|2021-02-01 10:45:00|2788|2786|2786|2785|2790|2788|2786|2785|3902
1612176600000|2021-02-01 10:50:00|2787|2786|2790|2789|2790|2789|2786|2785|5438
1612176900000|2021-02-01 10:55:00|2791|2790|2799|2797|2799|2797|2791|2790|7796
1612177200000|2021-02-01 11:00:00|2798|2798|2802|2801|2802|2801|2798|2797|3957
1612177500000|2021-02-01 11:05:00|2801|2800|2800|2798|2802|2801|2799|2797|5363
1612177800000|2021-02-01 11:10:00|2799|2797|2798|2796|2799|2798|2798|2795|2950
1612178100000|2021-02-01 11:15:00|2799|2797|2791|2789|2800|2799|2791|2789|5527
1612178400000|2021-02-01 11:20:00|2792|2788|2794|2792|2798|2796|2791|2788|9608
1612178700000|2021-02-01 11:25:00|2792|2791|2795|2794|2795|2794|2792|2791|2036
1612179000000|2021-02-01 11:30:00|2796|2793|2798|2796|2798|2796|2794|2793|1487
1612179300000|2021-02-01 11:35:00|2799|2797|2798|2797|2801|2800|2797|2796|3493
1612179600000|2021-02-01 11:40:00|2799|2798|2799|2798|2802|2800|2799|2798|4531
1612179900000|2021-02-01 11:45:00|2800|2797|2801|2800|2803|2801|2800|2797|4915
1612180200000|2021-02-01 11:50:00|2800|2799|2801|2799|2801|2800|2799|2798|6662
1612180500000|2021-02-01 11:55:00|2800|2800|2800|2798|2801|2800|2796|2795|6009
1612180800000|2021-02-01 12:00:00|2801|2799|2801|2799|2802|2801|2799|2798|6626
1612181100000|2021-02-01 12:05:00|2802|2800|2805|2803|2805|2803|2801|2799|5839
1612181400000|2021-02-01 12:10:00|2804|2804|2804|2801|2806|2805|2801|2800|7304
1612181700000|2021-02-01 12:15:00|2803|2800|2802|2800|2805|2803|2800|2799|5236
1612182000000|2021-02-01 12:20:00|2803|2801|2802|2800|2805|2803|2801|2800|4749
1612182300000|2021-02-01 12:25:00|2803|2801|2802|2800|2803|2801|2800|2799|2233
1612182600000|2021-02-01 12:30:00|2801|2799|2801|2799|2802|2800|2800|2799|3108
1612182900000|2021-02-01 12:35:00|2802|2800|2800|2799|2802|2801|2800|2799|4079
1612183200000|2021-02-01 12:40:00|2801|2800|2801|2800|2805|2803|2800|2799|7752
1612183500000|2021-02-01 12:45:00|2802|2801|2804|2803|2804|2803|2801|2800|3961
1612183800000|2021-02-01 12:50:00|2805|2804|2808|2807|2810|2809|2805|2804|12860
1612184100000|2021-02-01 12:55:00|2807|2806|2812|2811|2814|2812|2807|2806|10455
1612184400000|2021-02-01 13:00:00|2813|2812|2806|2804|2813|2812|2805|2804|5597
1612184700000|2021-02-01 13:05:00|2807|2805|2820|2818|2820|2819|2806|2805|7626
1612185000000|2021-02-01 13:10:00|2819|2819|2823|2821|2824|2823|2819|2816|281104
1612185300000|2021-02-01 13:15:00|2822|2820|2817|2816|2822|2820|2815|2813|12670
1612185600000|2021-02-01 13:20:00|2818|2817|2821|2820|2822|2821|2818|2817|4147
1612185900000|2021-02-01 13:25:00|2822|2821|2821|2819|2823|2821|2820|2819|3177
1612186200000|2021-02-01 13:30:00|2820|2818|2818|2817|2821|2819|2811|2810|9171
1612186500000|2021-02-01 13:35:00|2819|2816|2819|2818|2819|2818|2817|2816|276667
1612186800000|2021-02-01 13:40:00|2818|2817|2819|2818|2819|2818|2818|2817|744
1612187100000|2021-02-01 13:45:00|2820|2819|2813|2812|2820|2819|2813|2812|5479
1612187400000|2021-02-01 13:50:00|2814|2813|2818|2817|2818|2817|2814|2813|2750
1612187700000|2021-02-01 13:55:00|2819|2818|2824|2823|2824|2823|2818|2817|4411
1612188000000|2021-02-01 14:00:00|2825|2824|2826|2824|2829|2828|2823|2822|8803
1612188300000|2021-02-01 14:05:00|2827|2825|2823|2822|2830|2828|2823|2822|6810
1612188600000|2021-02-01 14:10:00|2822|2821|2829|2827|2832|2830|2822|2821|7301
1612188900000|2021-02-01 14:15:00|2830|2828|2831|2830|2835|2833|2828|2826|6627
1612189200000|2021-02-01 14:20:00|2830|2829|2826|2824|2830|2829|2824|2822|4235
1612189500000|2021-02-01 14:25:00|2827|2825|2824|2823|2827|2826|2824|2822|8388
1612189800000|2021-02-01 14:30:00|2825|2824|2832|2831|2833|2832|2825|2824|13700
1612190100000|2021-02-01 14:35:00|2831|2830|2834|2833|2836|2835|2827|2826|18109
1612190400000|2021-02-01 14:40:00|2835|2834|2830|2829|2837|2835|2828|2827|10419
1612190700000|2021-02-01 14:45:00|2831|2830|2832|2830|2834|2833|2830|2828|16047
1612191000000|2021-02-01 14:50:00|2831|2831|2842|2840|2847|2846|2826|2824|24775
1612191300000|2021-02-01 14:55:00|2843|2839|2848|2844|2854|2852|2838|2837|24686
1612191600000|2021-02-01 15:00:00|2849|2845|2853|2851|2855|2853|2844|2842|18131
1612191900000|2021-02-01 15:05:00|2854|2852|2864|2861|2864|2862|2854|2851|12839
1612192200000|2021-02-01 15:10:00|2862|2860|2855|2853|2869|2866|2854|2852|15223
1612192500000|2021-02-01 15:15:00|2854|2852|2854|2852|2859|2857|2853|2851|10536
1612192800000|2021-02-01 15:20:00|2853|2851|2858|2857|2858|2857|2850|2848|8892
1612193100000|2021-02-01 15:25:00|2857|2856|2856|2855|2859|2858|2854|2852|12766
1612193400000|2021-02-01 15:30:00|2857|2856|2857|2856|2860|2858|2849|2848|16466
1612193700000|2021-02-01 15:35:00|2856|2855|2846|2845|2863|2862|2843|2842|28157
1612194000000|2021-02-01 15:40:00|2847|2846|2848|2846|2853|2851|2847|2845|10184
1612194300000|2021-02-01 15:45:00|2847|2845|2849|2848|2852|2851|2846|2845|10736
1612194600000|2021-02-01 15:50:00|2848|2847|2839|2838|2848|2847|2836|2834|42104
1612194900000|2021-02-01 15:55:00|2840|2839|2840|2838|2843|2841|2838|2837|28292
1612195200000|2021-02-01 16:00:00|2841|2839|2842|2841|2845|2844|2841|2839|25247
1612195500000|2021-02-01 16:05:00|2841|2840|2842|2840|2842|2840|2838|2836|20692
1612195800000|2021-02-01 16:10:00|2843|2841|2839|2838|2845|2844|2839|2838|9205
1612196100000|2021-02-01 16:15:00|2838|2837|2841|2840|2842|2841|2838|2836|10825
1612196400000|2021-02-01 16:20:00|2842|2841|2841|2840|2843|2842|2840|2839|13099
1612196700000|2021-02-01 16:25:00|2840|2839|2836|2832|2841|2840|2834|2831|23283
1612252800000|2021-02-02 08:00:00|2842|2833|2848|2843|2859|2850|2826|2817|9175
1612253100000|2021-02-02 08:05:00|2852|2841|2842|2835|2852|2845|2832|2829|9447
1612253400000|2021-02-02 08:10:00|2843|2836|2855|2848|2855|2851|2839|2836|7878
1612253700000|2021-02-02 08:15:00|2854|2847|2846|2843|2854|2850|2845|2842|7741
1612254000000|2021-02-02 08:20:00|2845|2842|2832|2830|2848|2844|2832|2828|4519
1612254300000|2021-02-02 08:25:00|2830|2829|2844|2841|2845|2842|2830|2827|6532
1612254600000|2021-02-02 08:30:00|2845|2840|2839|2835|2845|2842|2835|2832|3148
1612254900000|2021-02-02 08:35:00|2838|2834|2835|2833|2838|2835|2833|2828|1024
1612255200000|2021-02-02 08:40:00|2834|2832|2837|2834|2842|2838|2833|2831|1503
1612255500000|2021-02-02 08:45:00|2838|2835|2835|2831|2841|2839|2834|2831|3461
1612255800000|2021-02-02 08:50:00|2834|2830|2829|2827|2834|2830|2827|2824|4982
1612256100000|2021-02-02 08:55:00|2830|2826|2819|2817|2831|2829|2818|2815|5840
1612256400000|2021-02-02 09:00:00|2820|2818|2823|2821|2826|2823|2820|2817|4246
1612256700000|2021-02-02 09:05:00|2822|2820|2819|2817|2822|2820|2815|2814|5270
1612257000000|2021-02-02 09:10:00|2820|2818|2822|2821|2823|2821|2820|2818|1735
1612257300000|2021-02-02 09:15:00|2823|2822|2823|2821|2824|2822|2822|2820|1917
1612257600000|2021-02-02 09:20:00|2822|2822|2822|2819|2824|2822|2818|2817|4388
1612257900000|2021-02-02 09:25:00|2821|2818|2812|2810|2821|2819|2810|2809|5047
1612258200000|2021-02-02 09:30:00|2813|2811|2820|2818|2823|2821|2813|2811|3641
1612258500000|2021-02-02 09:35:00|2819|2819|2825|2824|2825|2824|2818|2815|6320
1612258800000|2021-02-02 09:40:00|2824|2823|2828|2825|2829|2828|2824|2823|7691
1612259100000|2021-02-02 09:45:00|2827|2824|2815|2811|2827|2824|2815|2811|5253
1612259400000|2021-02-02 09:50:00|2814|2810|2815|2812|2815|2812|2811|2809|2403
1612259700000|2021-02-02 09:55:00|2816|2813|2812|2810|2817|2815|2811|2809|2990
1612260000000|2021-02-02 10:00:00|2813|2811|2808|2806|2814|2811|2807|2806|1965
1612260300000|2021-02-02 10:05:00|2807|2805|2807|2805|2808|2807|2802|2800|6208
1612260600000|2021-02-02 10:10:00|2806|2806|2808|2806|2810|2808|2803|2800|5520
1612260900000|2021-02-02 10:15:00|2809|2807|2813|2812|2813|2812|2808|2806|2775
1612261200000|2021-02-02 10:20:00|2814|2811|2810|2808|2814|2811|2810|2808|2123
1612261500000|2021-02-02 10:25:00|2811|2809|2810|2808|2812|2811|2808|2806|3515
1612261800000|2021-02-02 10:30:00|2811|2809|2812|2811|2816|2814|2811|2809|3195
1612262100000|2021-02-02 10:35:00|2811|2810|2809|2808|2811|2811|2808|2807|2069
1612262400000|2021-02-02 10:40:00|2810|2809|2813|2811|2813|2811|2810|2808|2682
1612262700000|2021-02-02 10:45:00|2812|2810|2806|2805|2812|2810|2805|2803|4932
1612263000000|2021-02-02 10:50:00|2805|2803|2804|2803|2808|2807|2803|2801|2270
1612263300000|2021-02-02 10:55:00|2805|2804|2807|2806|2808|2806|2803|2802|3260
1612263600000|2021-02-02 11:00:00|2808|2807|2815|2813|2815|2813|2808|2807|4203
1612263900000|2021-02-02 11:05:00|2816|2814|2813|2811|2816|2815|2813|2811|2445
1612264200000|2021-02-02 11:10:00|2812|2810|2801|2800|2812|2810|2801|2800|5364
1612264500000|2021-02-02 11:15:00|2800|2799|2793|2791|2801|2799|2793|2791|3720
1612264800000|2021-02-02 11:20:00|2792|2792|2797|2794|2799|2797|2792|2792|4014
1612265100000|2021-02-02 11:25:00|2798|2795|2800|2798|2801|2799|2798|2795|5616
1612265400000|2021-02-02 11:30:00|2799|2799|2802|2800|2803|2802|2799|2798|2979
1612265700000|2021-02-02 11:35:00|2803|2801|2809|2807|2809|2808|2800|2798|10517
1612266000000|2021-02-02 11:40:00|2808|2806|2801|2799|2809|2807|2801|2799|3596
1612266300000|2021-02-02 11:45:00|2800|2798|2801|2799|2802|2801|2799|2798|3028
1612266600000|2021-02-02 11:50:00|2800|2800|2806|2804|2807|2806|2798|2797|4446
1612266900000|2021-02-02 11:55:00|2805|2803|2801|2798|2805|2804|2801|2798|1638
1612267200000|2021-02-02 12:00:00|2800|2796|2802|2800|2802|2800|2799|2796|2954
1612267500000|2021-02-02 12:05:00|2801|2799|2799|2796|2801|2799|2798|2796|3063
1612267800000|2021-02-02 12:10:00|2798|2798|2801|2800|2805|2803|2798|2796|3658
1612268100000|2021-02-02 12:15:00|2802|2801|2798|2796|2802|2801|2796|2795|2250
1612268400000|2021-02-02 12:20:00|2799|2797|2802|2800|2805|2802|2798|2796|2989
1612268700000|2021-02-02 12:25:00|2803|2801|2808|2806|2808|2806|2800|2798|4178
1612269000000|2021-02-02 12:30:00|2809|2805|2807|2806|2809|2807|2805|2804|1213
1612269300000|2021-02-02 12:35:00|2808|2807|2810|2809|2811|2809|2807|2804|1610
1612269600000|2021-02-02 12:40:00|2809|2808|2808|2806|2810|2808|2805|2804|3885
1612269900000|2021-02-02 12:45:00|2807|2804|2807|2805|2808|2807|2806|2804|1592
1612270200000|2021-02-02 12:50:00|2806|2806|2809|2808|2810|2809|2806|2806|3162
1612270500000|2021-02-02 12:55:00|2808|2807|2802|2801|2808|2807|2802|2801|1573
1612270800000|2021-02-02 13:00:00|2801|2800|2804|2803|2807|2805|2800|2798|6193
1612271100000|2021-02-02 13:05:00|2805|2802|2805|2804|2805|2804|2803|2802|2352
1612271400000|2021-02-02 13:10:00|2804|2803|2800|2799|2805|2803|2799|2798|2747
1612271700000|2021-02-02 13:15:00|2801|2798|2800|2799|2802|2801|2797|2796|3272
1612272000000|2021-02-02 13:20:00|2799|2798|2799|2797|2800|2798|2798|2796|4384
1612272300000|2021-02-02 13:25:00|2798|2796|2797|2795|2799|2796|2792|2790|7566
1612272600000|2021-02-02 13:30:00|2798|2796|2797|2794|2800|2797|2796|2794|4131
1612272900000|2021-02-02 13:35:00|2796|2793|2801|2799|2801|2800|2795|2793|2257
1612273200000|2021-02-02 13:40:00|2802|2800|2798|2796|2804|2803|2796|2795|7149
1612273500000|2021-02-02 13:45:00|2799|2797|2798|2796|2800|2798|2797|2795|1751
1612273800000|2021-02-02 13:50:00|2799|2797|2800|2798|2803|2801|2798|2796|3546
1612274100000|2021-02-02 13:55:00|2799|2797|2795|2793|2800|2798|2794|2792|2548
1612274400000|2021-02-02 14:00:00|2796|2794|2801|2799|2805|2804|2795|2794|7207
1612274700000|2021-02-02 14:05:00|2802|2800|2803|2802|2803|2802|2799|2797|4983
1612275000000|2021-02-02 14:10:00|2804|2803|2801|2800|2804|2803|2801|2800|1427
1612275300000|2021-02-02 14:15:00|2800|2799|2799|2797|2801|2799|2798|2795|4067
1612275600000|2021-02-02 14:20:00|2798|2796|2805|2804|2808|2806|2798|2796|16141
1612275900000|2021-02-02 14:25:00|2804|2803|2804|2802|2804|2803|2800|2798|3993
1612276200000|2021-02-02 14:30:00|2803|2803|2799|2797|2810|2807|2799|2797|8384
1612276500000|2021-02-02 14:35:00|2800|2798|2808|2806|2808|2806|2799|2797|8420
1612276800000|2021-02-02 14:40:00|2809|2807|2813|2810|2813|2811|2806|2804|4334
1612277100000|2021-02-02 14:45:00|2812|2809|2816|2814|2818|2815|2810|2809|7906
1612277400000|2021-02-02 14:50:00|2815|2815|2813|2810|2816|2815|2809|2807|4215
1612277700000|2021-02-02 14:55:00|2814|2811|2813|2812|2816|2815|2812|2811|4519
1612278000000|2021-02-02 15:00:00|2814|2813|2805|2803|2819|2816|2804|2803|10256
1612278300000|2021-02-02 15:05:00|2804|2802|2802|2801|2805|2802|2799|2798|6789
1612278600000|2021-02-02 15:10:00|2803|2802|2803|2801|2806|2805|2801|2800|5979
1612278900000|2021-02-02 15:15:00|2804|2802|2806|2804|2807|2805|2803|2802|2692
1612279200000|2021-02-02 15:20:00|2807|2805|2809|2807|2810|2809|2805|2803|9921
1612279500000|2021-02-02 15:25:00|2808|2806|2803|2802|2810|2809|2803|2802|5466
1612279800000|2021-02-02 15:30:00|2804|2803|2805|2804|2808|2806|2803|2802|7032
1612280100000|2021-02-02 15:35:00|2806|2805|2805|2803|2808|2807|2802|2801|11012
1612280400000|2021-02-02 15:40:00|2804|2802|2800|2798|2805|2803|2796|2794|30174
1612280700000|2021-02-02 15:45:00|2801|2799|2805|2803|2806|2804|2797|2796|8866
1612281000000|2021-02-02 15:50:00|2804|2802|2796|2794|2804|2803|2795|2794|5867
1612281300000|2021-02-02 15:55:00|2795|2793|2790|2788|2796|2794|2789|2787|7816
1612281600000|2021-02-02 16:00:00|2789|2789|2792|2790|2792|2791|2787|2786|14814
1612281900000|2021-02-02 16:05:00|2791|2789|2789|2786|2791|2789|2784|2782|12036
1612282200000|2021-02-02 16:10:00|2789|2785|2790|2788|2791|2788|2786|2783|1133
1612282500000|2021-02-02 16:15:00|2789|2787|2781|2779|2789|2787|2779|2777|2199
1612282800000|2021-02-02 16:20:00|2782|2780|2785|2783|2785|2783|2779|2777|1041
1612283100000|2021-02-02 16:25:00|2784|2782|2781|2776|2787|2784|2780|2775|2450
1612339200000|2021-02-03 08:00:00|2795|2784|2816|2810|2818|2812|2793|2784|13232
1612339500000|2021-02-03 08:05:00|2818|2811|2831|2826|2831|2826|2815|2811|3982
1612339800000|2021-02-03 08:10:00|2830|2825|2833|2831|2835|2831|2819|2816|7464
1612340100000|2021-02-03 08:15:00|2832|2830|2840|2835|2841|2835|2830|2825|4145
1612340400000|2021-02-03 08:20:00|2841|2836|2837|2833|2845|2841|2837|2832|6430
1612340700000|2021-02-03 08:25:00|2836|2836|2841|2837|2848|2845|2836|2833|6812
1612341000000|2021-02-03 08:30:00|2843|2839|2840|2837|2843|2841|2839|2837|2627
1612341300000|2021-02-03 08:35:00|2842|2838|2848|2846|2849|2848|2842|2838|3996
1612341600000|2021-02-03 08:40:00|2849|2847|2851|2847|2852|2851|2849|2847|2142
1612341900000|2021-02-03 08:45:00|2850|2846|2848|2845|2850|2847|2846|2842|583
1612342200000|2021-02-03 08:50:00|2846|2846|2848|2846|2855|2852|2846|2845|10318
1612342500000|2021-02-03 08:55:00|2847|2845|2851|2848|2853|2850|2847|2844|1637
1612342800000|2021-02-03 09:00:00|2849|2849|2852|2849|2852|2850|2849|2848|1539
1612343100000|2021-02-03 09:05:00|2851|2850|2849|2847|2851|2850|2847|2843|10154
1612343400000|2021-02-03 09:10:00|2848|2846|2848|2846|2849|2847|2847|2845|5511
1612343700000|2021-02-03 09:15:00|2849|2847|2856|2854|2856|2855|2849|2846|6443
1612344000000|2021-02-03 09:20:00|2857|2855|2861|2858|2864|2861|2857|2855|4046
1612344300000|2021-02-03 09:25:00|2862|2859|2861|2858|2862|2860|2855|2851|17798
1612344600000|2021-02-03 09:30:00|2860|2860|2865|2862|2865|2863|2859|2856|2208
1612344900000|2021-02-03 09:35:00|2864|2861|2865|2863|2871|2869|2863|2861|4847
1612345200000|2021-02-03 09:40:00|2866|2865|2861|2859|2866|2865|2861|2858|11830
1612345500000|2021-02-03 09:45:00|2862|2860|2859|2855|2862|2860|2858|2855|4442
1612345800000|2021-02-03 09:50:00|2860|2856|2864|2861|2870|2867|2859|2856|11099
1612346100000|2021-02-03 09:55:00|2866|2862|2864|2862|2866|2865|2863|2862|2353
1612346400000|2021-02-03 10:00:00|2863|2861|2864|2862|2865|2864|2863|2861|2134
1612346700000|2021-02-03 10:05:00|2865|2863|2868|2866|2868|2867|2864|2862|3841
1612347000000|2021-02-03 10:10:00|2867|2867|2866|2864|2869|2868|2865|2864|6237
1612347300000|2021-02-03 10:15:00|2867|2865|2863|2861|2868|2865|2862|2859|3521
1612347600000|2021-02-03 10:20:00|2864|2862|2868|2867|2870|2869|2864|2862|2978
1612347900000|2021-02-03 10:25:00|2869|2868|2869|2867|2872|2871|2867|2865|4902
1612348200000|2021-02-03 10:30:00|2870|2868|2866|2864|2870|2869|2864|2863|3177
1612348500000|2021-02-03 10:35:00|2867|2865|2867|2865|2867|2865|2861|2858|9091
1612348800000|2021-02-03 10:40:00|2866|2864|2866|2864|2867|2866|2865|2863|2417
1612349100000|2021-02-03 10:45:00|2867|2865|2872|2870|2872|2870|2866|2864|1985
1612349400000|2021-02-03 10:50:00|2871|2871|2869|2866|2871|2871|2866|2865|4351
1612349700000|2021-02-03 10:55:00|2870|2869|2866|2864|2872|2870|2866|2864|2954
1612350000000|2021-02-03 11:00:00|2867|2865|2867|2866|2869|2867|2861|2859|4756
1612350300000|2021-02-03 11:05:00|2868|2867|2867|2865|2869|2867|2866|2864|2732
1612350600000|2021-02-03 11:10:00|2866|2866|2870|2869|2870|2869|2866|2865|2158
1612350900000|2021-02-03 11:15:00|2871|2870|2868|2867|2871|2870|2866|2864|5739
1612351200000|2021-02-03 11:20:00|2869|2868|2867|2865|2870|2868|2865|2863|121089
1612351500000|2021-02-03 11:25:00|2866|2866|2868|2866|2868|2866|2866|2863|2268
1612351800000|2021-02-03 11:30:00|2867|2865|2861|2859|2867|2865|2861|2859|2548
1612352100000|2021-02-03 11:35:00|2862|2860|2864|2861|2864|2861|2859|2858|9706
1612352400000|2021-02-03 11:40:00|2865|2863|2863|2861|2867|2865|2862|2861|7415
1612352700000|2021-02-03 11:45:00|2864|2862|2865|2864|2867|2866|2863|2861|10264
1612353000000|2021-02-03 11:50:00|2866|2865|2864|2861|2867|2865|2864|2861|2580
1612353300000|2021-02-03 11:55:00|2865|2862|2862|2860|2865|2864|2862|2860|1270
1612353600000|2021-02-03 12:00:00|2861|2861|2856|2855|2863|2861|2856|2855|3322
1612353900000|2021-02-03 12:05:00|2857|2856|2860|2859|2862|2860|2856|2855|1484
1612354200000|2021-02-03 12:10:00|2861|2860|2865|2863|2866|2865|2861|2860|1114
1612354500000|2021-02-03 12:15:00|2866|2864|2872|2869|2872|2870|2866|2863|2568
1612354800000|2021-02-03 12:20:00|2873|2871|2871|2869|2875|2872|2868|2865|9760
1612355100000|2021-02-03 12:25:00|2870|2870|2866|2863|2871|2870|2865|2862|3171
1612355400000|2021-02-03 12:30:00|2864|2864|2869|2867|2869|2867|2862|2861|9391
1612355700000|2021-02-03 12:35:00|2870|2868|2869|2868|2871|2870|2869|2868|3223
1612356000000|2021-02-03 12:40:00|2870|2867|2870|2867|2870|2869|2867|2866|2494
1612356300000|2021-02-03 12:45:00|2869|2868|2869|2867|2870|2868|2869|2867|770
1612356600000|2021-02-03 12:50:00|2870|2868|2872|2870|2872|2870|2869|2868|7183
1612356900000|2021-02-03 12:55:00|2871|2871|2864|2862|2871|2871|2864|2862|4690
1612357200000|2021-02-03 13:00:00|2863|2861|2864|2861|2864|2863|2863|2860|1500
1612357500000|2021-02-03 13:05:00|2863|2862|2867|2866|2867|2866|2863|2862|119164
1612357800000|2021-02-03 13:10:00|2866|2865|2862|2861|2866|2865|2862|2860|2653
1612358100000|2021-02-03 13:15:00|2863|2862|2866|2864|2866|2864|2863|2861|1176
1612358400000|2021-02-03 13:20:00|2865|2865|2867|2864|2867|2865|2864|2862|3655
1612358700000|2021-02-03 13:25:00|2866|2865|2868|2866|2869|2868|2865|2864|2964
1612359000000|2021-02-03 13:30:00|2867|2867|2868|2867|2869|2867|2866|2864|7107
1612359300000|2021-02-03 13:35:00|2867|2866|2868|2867|2869|2868|2867|2866|1424
1612359600000|2021-02-03 13:40:00|2869|2868|2865|2864|2869|2868|2865|2863|6653
1612359900000|2021-02-03 13:45:00|2864|2863|2866|2864|2868|2867|2863|2862|15494
1612360200000|2021-02-03 13:50:00|2865|2865|2866|2864|2866|2865|2864|2862|2233
1612360500000|2021-02-03 13:55:00|2867|2865|2873|2871|2873|2871|2867|2865|3186
1612360800000|2021-02-03 14:00:00|2872|2872|2874|2872|2876|2874|2872|2871|8311
1612361100000|2021-02-03 14:05:00|2873|2871|2874|2872|2876|2874|2873|2871|7904
1612361400000|2021-02-03 14:10:00|2873|2873|2878|2876|2879|2878|2872|2871|9920
1612361700000|2021-02-03 14:15:00|2877|2875|2871|2870|2877|2876|2868|2867|4270
1612362000000|2021-02-03 14:20:00|2870|2869|2869|2867|2872|2871|2868|2865|4158
1612362300000|2021-02-03 14:25:00|2868|2866|2867|2866|2869|2867|2862|2860|6123
1612362600000|2021-02-03 14:30:00|2868|2867|2869|2866|2869|2868|2866|2863|4709
1612362900000|2021-02-03 14:35:00|2868|2865|2864|2861|2868|2867|2862|2860|2682
1612363200000|2021-02-03 14:40:00|2863|2862|2862|2860|2864|2863|2860|2858|4451
1612363500000|2021-02-03 14:45:00|2861|2859|2858|2856|2862|2860|2857|2855|5927
1612363800000|2021-02-03 14:50:00|2859|2857|2853|2851|2859|2857|2853|2851|3741
1612364100000|2021-02-03 14:55:00|2852|2850|2858|2855|2861|2860|2852|2850|10357
1612364400000|2021-02-03 15:00:00|2859|2857|2862|2860|2862|2861|2858|2855|3206
1612364700000|2021-02-03 15:05:00|2861|2861|2863|2862|2866|2864|2860|2858|4792
1612365000000|2021-02-03 15:10:00|2862|2861|2855|2854|2863|2861|2855|2853|3294
1612365300000|2021-02-03 15:15:00|2856|2855|2854|2852|2857|2855|2852|2850|3275
1612365600000|2021-02-03 15:20:00|2855|2853|2850|2849|2855|2853|2850|2849|3081
1612365900000|2021-02-03 15:25:00|2851|2850|2850|2848|2852|2850|2850|2848|4321
1612366200000|2021-02-03 15:30:00|2851|2849|2857|2856|2860|2858|2851|2849|8691
1612366500000|2021-02-03 15:35:00|2858|2857|2852|2850|2859|2857|2851|2850|4618
1612366800000|2021-02-03 15:40:00|2851|2851|2853|2851|2855|2854|2851|2850|7702
1612367100000|2021-02-03 15:45:00|2852|2850|2851|2850|2852|2851|2850|2849|3695
1612367400000|2021-02-03 15:50:00|2850|2849|2848|2846|2851|2850|2847|2845|3947
1612367700000|2021-02-03 15:55:00|2847|2845|2851|2849|2851|2849|2845|2844|3640
1612368000000|2021-02-03 16:00:00|2850|2848|2846|2845|2851|2849|2845|2844|7637
1612368300000|2021-02-03 16:05:00|2847|2846|2847|2846|2851|2849|2847|2845|5190
1612368600000|2021-02-03 16:10:00|2848|2847|2850|2849|2850|2849|2847|2846|6481
1612368900000|2021-02-03 16:15:00|2849|2848|2849|2847|2850|2848|2847|2846|8806
1612369200000|2021-02-03 16:20:00|2850|2848|2844|2843|2850|2849|2844|2843|14897
1612369500000|2021-02-03 16:25:00|2843|2842|2844|2842|2845|2843|2840|2839|12167
1612425600000|2021-02-04 08:00:00|2849|2844|2849|2844|2860|2852|2843|2839|5612
1612425900000|2021-02-04 08:05:00|2848|2845|2839|2836|2853|2850|2835|2831|5632
1612426200000|2021-02-04 08:10:00|2840|2838|2844|2841|2852|2850|2839|2836|6713
1612426500000|2021-02-04 08:15:00|2845|2842|2852|2850|2853|2850|2843|2837|3589
1612426800000|2021-02-04 08:20:00|2851|2849|2854|2852|2854|2852|2844|2841|4210
1612427100000|2021-02-04 08:25:00|2853|2851|2857|2855|2859|2856|2852|2850|1915
1612427400000|2021-02-04 08:30:00|2856|2856|2870|2867|2871|2868|2856|2855|1820
1612427700000|2021-02-04 08:35:00|2871|2868|2881|2878|2881|2878|2867|2865|5469
1612428000000|2021-02-04 08:40:00|2882|2879|2882|2880|2885|2884|2879|2877|13352
1612428300000|2021-02-04 08:45:00|2884|2881|2881|2878|2885|2883|2879|2878|7159
1612428600000|2021-02-04 08:50:00|2880|2877|2876|2874|2880|2877|2875|2873|6224
1612428900000|2021-02-04 08:55:00|2875|2873|2871|2869|2879|2876|2870|2868|4045
1612429200000|2021-02-04 09:00:00|2870|2868|2864|2863|2874|2870|2864|2863|2428
1612429500000|2021-02-04 09:05:00|2865|2864|2871|2868|2871|2870|2865|2864|2160
1612429800000|2021-02-04 09:10:00|2870|2869|2877|2875|2882|2880|2870|2869|5755
1612430100000|2021-02-04 09:15:00|2876|2874|2872|2870|2877|2874|2872|2870|4575
1612430400000|2021-02-04 09:20:00|2873|2871|2869|2867|2874|2872|2867|2866|3831
1612430700000|2021-02-04 09:25:00|2868|2866|2864|2862|2868|2866|2863|2862|2248
1612431000000|2021-02-04 09:30:00|2865|2863|2862|2860|2869|2867|2862|2860|3717
1612431300000|2021-02-04 09:35:00|2861|2859|2860|2858|2861|2859|2856|2854|2750
1612431600000|2021-02-04 09:40:00|2861|2859|2860|2858|2862|2860|2859|2857|3039
1612431900000|2021-02-04 09:45:00|2859|2857|2859|2857|2862|2860|2857|2856|7945
1612432200000|2021-02-04 09:50:00|2861|2858|2856|2855|2861|2859|2856|2855|2568
1612432500000|2021-02-04 09:55:00|2855|2854|2864|2862|2864|2862|2854|2853|4281
1612432800000|2021-02-04 10:00:00|2863|2863|2858|2856|2864|2863|2857|2856|6629
1612433100000|2021-02-04 10:05:00|2857|2855|2860|2858|2861|2859|2854|2853|3691
1612433400000|2021-02-04 10:10:00|2859|2859|2854|2852|2862|2861|2854|2852|3876
1612433700000|2021-02-04 10:15:00|2855|2853|2854|2853|2857|2855|2853|2852|2924
1612434000000|2021-02-04 10:20:00|2853|2852|2854|2852|2855|2853|2850|2849|2951
1612434300000|2021-02-04 10:25:00|2853|2853|2847|2845|2856|2854|2844|2843|4949
1612434600000|2021-02-04 10:30:00|2846|2844|2837|2835|2847|2844|2837|2835|3197
1612434900000|2021-02-04 10:35:00|2838|2836|2836|2835|2839|2837|2835|2833|3641
1612435200000|2021-02-04 10:40:00|2835|2834|2834|2832|2836|2834|2833|2832|2398
1612435500000|2021-02-04 10:45:00|2833|2831|2830|2828|2834|2832|2829|2828|4674
1612435800000|2021-02-04 10:50:00|2829|2829|2830|2828|2833|2831|2827|2826|3069
1612436100000|2021-02-04 10:55:00|2831|2829|2833|2832|2833|2832|2830|2828|2016
1612436400000|2021-02-04 11:00:00|2832|2831|2831|2828|2833|2831|2830|2828|2425
1612436700000|2021-02-04 11:05:00|2830|2829|2837|2834|2837|2835|2829|2827|3257
1612437000000|2021-02-04 11:10:00|2836|2835|2833|2831|2836|2835|2832|2831|2033
1612437300000|2021-02-04 11:15:00|2832|2832|2828|2827|2833|2832|2828|2827|2679
1612437600000|2021-02-04 11:20:00|2827|2826|2833|2830|2833|2832|2826|2825|4698
1612437900000|2021-02-04 11:25:00|2832|2829|2831|2828|2832|2830|2828|2826|3467
1612438200000|2021-02-04 11:30:00|2830|2829|2837|2836|2837|2836|2830|2829|3404
1612438500000|2021-02-04 11:35:00|2836|2835|2835|2833|2839|2838|2835|2833|2954
1612438800000|2021-02-04 11:40:00|2834|2831|2833|2832|2836|2833|2832|2830|2938
1612439100000|2021-02-04 11:45:00|2832|2831|2831|2828|2832|2831|2829|2828|2867
1612439400000|2021-02-04 11:50:00|2830|2829|2830|2829|2833|2832|2830|2828|2321
1612439700000|2021-02-04 11:55:00|2829|2828|2834|2832|2834|2833|2827|2826|4200
1612440000000|2021-02-04 12:00:00|2833|2831|2832|2830|2837|2835|2831|2830|6735
1612440300000|2021-02-04 12:05:00|2831|2831|2829|2828|2836|2833|2828|2826|3428
1612440600000|2021-02-04 12:10:00|2828|2827|2822|2819|2828|2827|2821|2819|4677
1612440900000|2021-02-04 12:15:00|2821|2818|2815|2813|2821|2819|2815|2813|4172
1612441200000|2021-02-04 12:20:00|2814|2812|2815|2813|2817|2816|2813|2810|4327
1612441500000|2021-02-04 12:25:00|2814|2814|2819|2817|2819|2817|2813|2812|3698
1612441800000|2021-02-04 12:30:00|2818|2816|2820|2817|2822|2819|2815|2814|4527
1612442100000|2021-02-04 12:35:00|2821|2818|2820|2818|2821|2820|2819|2817|1906
1612442400000|2021-02-04 12:40:00|2819|2817|2813|2811|2819|2817|2811|2810|4162
1612442700000|2021-02-04 12:45:00|2814|2812|2813|2811|2816|2815|2812|2811|2133
1612443000000|2021-02-04 12:50:00|2812|2812|2813|2811|2815|2813|2810|2809|4890
1612443300000|2021-02-04 12:55:00|2814|2812|2817|2815|2817|2815|2813|2811|9913
1612443600000|2021-02-04 13:00:00|2816|2816|2820|2819|2822|2820|2814|2812|6639
1612443900000|2021-02-04 13:05:00|2819|2818|2821|2819|2822|2820|2818|2817|3822
1612444200000|2021-02-04 13:10:00|2822|2820|2830|2828|2830|2828|2822|2820|3839
1612444500000|2021-02-04 13:15:00|2831|2827|2822|2820|2831|2828|2820|2819|7536
1612444800000|2021-02-04 13:20:00|2821|2821|2820|2818|2821|2821|2819|2817|2733
1612445100000|2021-02-04 13:25:00|2819|2817|2815|2813|2820|2817|2814|2813|2529
1612445400000|2021-02-04 13:30:00|2814|2814|2813|2810|2816|2814|2811|2810|4194
1612445700000|2021-02-04 13:35:00|2812|2811|2812|2810|2812|2811|2810|2809|2283
1612446000000|2021-02-04 13:40:00|2811|2811|2812|2810|2815|2813|2811|2809|4190
1612446300000|2021-02-04 13:45:00|2811|2809|2815|2813|2815|2814|2808|2805|3484
1612446600000|2021-02-04 13:50:00|2816|2814|2818|2816|2820|2819|2815|2813|4299
1612446900000|2021-02-04 13:55:00|2819|2817|2807|2805|2822|2820|2805|2804|17815
1612447200000|2021-02-04 14:00:00|2806|2806|2800|2798|2807|2806|2794|2793|18684
1612447500000|2021-02-04 14:05:00|2799|2797|2805|2803|2805|2804|2793|2792|9937
1612447800000|2021-02-04 14:10:00|2804|2802|2801|2799|2806|2804|2795|2794|10657
1612448100000|2021-02-04 14:15:00|2800|2798|2797|2796|2802|2801|2797|2796|10220
1612448400000|2021-02-04 14:20:00|2796|2795|2794|2792|2797|2796|2791|2789|12704
1612448700000|2021-02-04 14:25:00|2793|2793|2792|2790|2795|2794|2788|2786|13649
1612449000000|2021-02-04 14:30:00|2791|2789|2789|2786|2799|2796|2787|2785|19621
1612449300000|2021-02-04 14:35:00|2790|2788|2795|2793|2797|2796|2787|2785|16982
1612449600000|2021-02-04 14:40:00|2794|2792|2800|2798|2803|2801|2792|2790|15027
1612449900000|2021-02-04 14:45:00|2801|2799|2799|2797|2803|2801|2797|2795|9074
1612450200000|2021-02-04 14:50:00|2798|2798|2808|2806|2808|2806|2797|2796|10237
1612450500000|2021-02-04 14:55:00|2807|2805|2804|2802|2810|2807|2797|2796|13710
1612450800000|2021-02-04 15:00:00|2805|2801|2795|2793|2805|2801|2794|2793|6160
1612451100000|2021-02-04 15:05:00|2796|2794|2804|2802|2804|2803|2796|2794|9355
1612451400000|2021-02-04 15:10:00|2805|2803|2809|2807|2810|2808|2804|2803|8229
1612451700000|2021-02-04 15:15:00|2808|2808|2812|2810|2815|2812|2807|2806|9568
1612452000000|2021-02-04 15:20:00|2811|2811|2808|2806|2812|2811|2805|2804|7250
1612452300000|2021-02-04 15:25:00|2807|2805|2804|2801|2807|2805|2801|2800|10014
1612452600000|2021-02-04 15:30:00|2805|2802|2808|2806|2808|2806|2803|2801|8639
1612452900000|2021-02-04 15:35:00|2807|2807|2805|2803|2812|2811|2805|2803|8733
1612453200000|2021-02-04 15:40:00|2804|2804|2809|2806|2809|2806|2798|2796|37843
1612453500000|2021-02-04 15:45:00|2808|2807|2807|2805|2810|2808|2806|2805|7958
1612453800000|2021-02-04 15:50:00|2808|2806|2812|2810|2812|2811|2808|2805|7990
1612454100000|2021-02-04 15:55:00|2813|2812|2814|2812|2818|2816|2813|2811|24326
1612454400000|2021-02-04 16:00:00|2815|2813|2814|2812|2815|2814|2813|2812|22108
1612454700000|2021-02-04 16:05:00|2813|2813|2815|2814|2815|2814|2813|2812|40711
1612455000000|2021-02-04 16:10:00|2814|2813|2817|2815|2818|2817|2813|2812|8197
1612455300000|2021-02-04 16:15:00|2816|2816|2814|2813|2820|2818|2813|2812|12292
1612455600000|2021-02-04 16:20:00|2815|2814|2814|2813|2815|2814|2813|2812|11728
1612455900000|2021-02-04 16:25:00|2815|2814|2815|2812|2818|2817|2814|2812|19509
1612512000000|2021-02-05 08:00:00|2836|2821|2834|2828|2847|2841|2828|2821|8168
1612512300000|2021-02-05 08:05:00|2835|2829|2824|2820|2838|2833|2812|2808|7833
1612512600000|2021-02-05 08:10:00|2825|2821|2826|2822|2836|2833|2821|2818|14637
1612512900000|2021-02-05 08:15:00|2825|2823|2812|2808|2826|2824|2808|2806|16471
1612513200000|2021-02-05 08:20:00|2811|2809|2804|2801|2815|2812|2802|2800|4763
1612513500000|2021-02-05 08:25:00|2803|2802|2808|2806|2810|2807|2798|2794|7304
1612513800000|2021-02-05 08:30:00|2807|2805|2808|2805|2810|2808|2802|2799|4725
1612514100000|2021-02-05 08:35:00|2807|2804|2802|2799|2807|2804|2800|2798|2473
1612514400000|2021-02-05 08:40:00|2801|2798|2806|2803|2807|2803|2800|2798|3337
1612514700000|2021-02-05 08:45:00|2807|2804|2804|2801|2807|2804|2802|2800|1068
1612515000000|2021-02-05 08:50:00|2803|2800|2803|2801|2805|2802|2801|2799|2714
1612515300000|2021-02-05 08:55:00|2804|2802|2815|2813|2815|2813|2803|2801|4797
1612515600000|2021-02-05 09:00:00|2816|2814|2810|2808|2816|2815|2810|2808|2659
1612515900000|2021-02-05 09:05:00|2809|2807|2808|2806|2810|2808|2808|2805|1917
1612516200000|2021-02-05 09:10:00|2807|2805|2802|2800|2807|2805|2800|2799|8417
1612516500000|2021-02-05 09:15:00|2801|2801|2803|2800|2807|2805|2801|2800|2832
1612516800000|2021-02-05 09:20:00|2802|2801|2797|2795|2805|2804|2795|2794|21303
1612517100000|2021-02-05 09:25:00|2798|2796|2802|2800|2803|2801|2798|2795|5876
1612517400000|2021-02-05 09:30:00|2803|2801|2800|2797|2804|2802|2799|2797|6661
1612517700000|2021-02-05 09:35:00|2799|2796|2802|2799|2803|2801|2797|2795|2594
1612518000000|2021-02-05 09:40:00|2801|2798|2802|2799|2802|2799|2797|2795|3347
1612518300000|2021-02-05 09:45:00|2803|2800|2803|2801|2803|2802|2802|2800|790
1612518600000|2021-02-05 09:50:00|2802|2800|2803|2801|2803|2801|2800|2798|2276
1612518900000|2021-02-05 09:55:00|2802|2800|2810|2809|2810|2809|2801|2799|3135
1612519200000|2021-02-05 10:00:00|2811|2810|2814|2812|2815|2813|2810|2808|7771
1612519500000|2021-02-05 10:05:00|2813|2811|2811|2809|2814|2812|2808|2807|2420
1612519800000|2021-02-05 10:10:00|2810|2808|2809|2808|2811|2809|2809|2808|1046
1612520100000|2021-02-05 10:15:00|2808|2807|2806|2804|2810|2809|2805|2804|2048
1612520400000|2021-02-05 10:20:00|2805|2803|2807|2805|2807|2806|2801|2799|4954
1612520700000|2021-02-05 10:25:00|2806|2804|2805|2803|2808|2806|2805|2803|2765
1612521000000|2021-02-05 10:30:00|2804|2802|2799|2797|2805|2803|2799|2797|5615
1612521300000|2021-02-05 10:35:00|2798|2796|2802|2800|2803|2801|2796|2795|62875
1612521600000|2021-02-05 10:40:00|2801|2801|2803|2801|2804|2802|2800|2798|2843
1612521900000|2021-02-05 10:45:00|2802|2799|2802|2799|2803|2802|2800|2798|3567
1612522200000|2021-02-05 10:50:00|2803|2801|2800|2799|2803|2802|2800|2799|5582
1612522500000|2021-02-05 10:55:00|2801|2798|2799|2797|2802|2800|2798|2797|2360
1612522800000|2021-02-05 11:00:00|2800|2798|2803|2801|2804|2803|2800|2798|2832
1612523100000|2021-02-05 11:05:00|2804|2802|2804|2802|2806|2803|2802|2801|1208
1612523400000|2021-02-05 11:10:00|2805|2803|2807|2806|2808|2807|2805|2803|1257
1612523700000|2021-02-05 11:15:00|2806|2805|2809|2807|2811|2809|2806|2805|3885
1612524000000|2021-02-05 11:20:00|2808|2808|2810|2809|2811|2810|2807|2806|3400
1612524300000|2021-02-05 11:25:00|2809|2808|2814|2812|2814|2812|2807|2806|6051
1612524600000|2021-02-05 11:30:00|2815|2813|2809|2808|2817|2816|2809|2808|8036
1612524900000|2021-02-05 11:35:00|2808|2807|2809|2806|2809|2807|2806|2804|1312
1612525200000|2021-02-05 11:40:00|2808|2807|2806|2804|2809|2807|2805|2804|2559
1612525500000|2021-02-05 11:45:00|2805|2803|2805|2803|2808|2807|2805|2803|3386
1612525800000|2021-02-05 11:50:00|2804|2802|2809|2807|2809|2807|2803|2801|3815
1612526100000|2021-02-05 11:55:00|2810|2808|2806|2804|2810|2809|2805|2804|3506
1612526400000|2021-02-05 12:00:00|2805|2803|2809|2807|2809|2808|2804|2803|3418
1612526700000|2021-02-05 12:05:00|2808|2808|2805|2803|2808|2808|2804|2803|4557
1612527000000|2021-02-05 12:10:00|2806|2804|2805|2803|2807|2806|2804|2803|4572
1612527300000|2021-02-05 12:15:00|2804|2802|2807|2806|2809|2808|2804|2801|19098
1612527600000|2021-02-05 12:20:00|2808|2807|2805|2802|2809|2807|2804|2802|5385
1612527900000|2021-02-05 12:25:00|2804|2803|2799|2797|2807|2805|2799|2797|6558
1612528200000|2021-02-05 12:30:00|2798|2796|2794|2792|2800|2798|2794|2792|5024
1612528500000|2021-02-05 12:35:00|2793|2791|2787|2785|2793|2791|2787|2785|3843
1612528800000|2021-02-05 12:40:00|2786|2784|2786|2783|2787|2785|2784|2782|4967
1612529100000|2021-02-05 12:45:00|2785|2784|2787|2785|2790|2788|2785|2783|2919
1612529400000|2021-02-05 12:50:00|2786|2784|2787|2785|2790|2788|2785|2783|4238
1612529700000|2021-02-05 12:55:00|2788|2786|2787|2785|2789|2787|2786|2785|1747
1612530000000|2021-02-05 13:00:00|2786|2786|2789|2787|2790|2787|2786|2784|5630
1612530300000|2021-02-05 13:05:00|2790|2786|2787|2785|2790|2787|2784|2783|3256
1612530600000|2021-02-05 13:10:00|2786|2784|2786|2784|2787|2786|2784|2782|9438
1612530900000|2021-02-05 13:15:00|2785|2783|2780|2778|2785|2783|2777|2775|13840
1612531200000|2021-02-05 13:20:00|2781|2779|2787|2784|2787|2784|2781|2779|7643
1612531500000|2021-02-05 13:25:00|2786|2785|2787|2785|2788|2787|2784|2782|21225
1612531800000|2021-02-05 13:30:00|2786|2786|2792|2789|2792|2790|2786|2784|23267
1612532100000|2021-02-05 13:35:00|2793|2790|2794|2792|2797|2795|2793|2790|1613
1612532400000|2021-02-05 13:40:00|2793|2791|2794|2792|2796|2793|2793|2791|3830
1612532700000|2021-02-05 13:45:00|2793|2791|2798|2797|2799|2798|2791|2790|15946
1612533000000|2021-02-05 13:50:00|2797|2796|2799|2797|2799|2798|2795|2794|3644
1612533300000|2021-02-05 13:55:00|2798|2796|2801|2799|2802|2801|2797|2796|9294
1612533600000|2021-02-05 14:00:00|2802|2800|2797|2795|2802|2800|2795|2794|5875
1612533900000|2021-02-05 14:05:00|2798|2796|2801|2799|2803|2801|2796|2795|3899
1612534200000|2021-02-05 14:10:00|2802|2800|2802|2801|2807|2806|2802|2800|3333
1612534500000|2021-02-05 14:15:00|2803|2802|2805|2804|2806|2804|2803|2802|2298
1612534800000|2021-02-05 14:20:00|2804|2803|2804|2803|2806|2804|2803|2802|5130
1612535100000|2021-02-05 14:25:00|2803|2802|2805|2804|2806|2805|2802|2800|17090
1612535400000|2021-02-05 14:30:00|2806|2805|2797|2795|2806|2805|2797|2795|11680
1612535700000|2021-02-05 14:35:00|2796|2794|2798|2796|2800|2799|2795|2793|9469
1612536000000|2021-02-05 14:40:00|2799|2797|2800|2799|2807|2804|2799|2797|9263
1612536300000|2021-02-05 14:45:00|2801|2798|2799|2798|2801|2799|2797|2796|5444
1612536600000|2021-02-05 14:50:00|2800|2799|2803|2801|2805|2803|2799|2797|5977
1612536900000|2021-02-05 14:55:00|2802|2802|2804|2802|2810|2808|2802|2801|8566
1612537200000|2021-02-05 15:00:00|2805|2803|2801|2799|2806|2805|2800|2798|7433
1612537500000|2021-02-05 15:05:00|2802|2800|2802|2800|2805|2804|2798|2797|7465
1612537800000|2021-02-05 15:10:00|2803|2801|2798|2796|2804|2802|2796|2795|10963
1612538100000|2021-02-05 15:15:00|2797|2795|2800|2798|2800|2798|2795|2794|9248
1612538400000|2021-02-05 15:20:00|2799|2799|2793|2791|2800|2799|2792|2790|12468
1612538700000|2021-02-05 15:25:00|2794|2792|2801|2799|2804|2801|2793|2791|8505
1612539000000|2021-02-05 15:30:00|2800|2800|2801|2799|2801|2800|2796|2795|7309
1612539300000|2021-02-05 15:35:00|2800|2798|2798|2796|2803|2801|2797|2796|6467
1612539600000|2021-02-05 15:40:00|2799|2797|2803|2801|2805|2803|2799|2796|7253
1612539900000|2021-02-05 15:45:00|2804|2800|2802|2800|2807|2805|2802|2800|7884
1612540200000|2021-02-05 15:50:00|2801|2799|2803|2802|2804|2803|2799|2798|9595
1612540500000|2021-02-05 15:55:00|2804|2803|2807|2805|2807|2806|2803|2801|4722
1612540800000|2021-02-05 16:00:00|2808|2806|2806|2805|2810|2808|2805|2804|15493
1612541100000|2021-02-05 16:05:00|2807|2806|2810|2808|2810|2809|2807|2805|9136
1612541400000|2021-02-05 16:10:00|2809|2809|2808|2806|2810|2809|2804|2803|32340
1612541700000|2021-02-05 16:15:00|2807|2805|2805|2803|2808|2806|2805|2803|6801
1612542000000|2021-02-05 16:20:00|2804|2804|2806|2804|2807|2805|2804|2802|10953
1612542300000|2021-02-05 16:25:00|2805|2805|2808|2805|2808|2806|2804|2803|13013
1612771200000|2021-02-08 08:00:00|2799|2791|2805|2791|2829|2802|2751|2750|8813
1612771500000|2021-02-08 08:05:00|2806|2793|2816|2805|2816|2805|2805|2793|1607
1612771800000|2021-02-08 08:10:00|2815|2803|2789|2783|2815|2803|2763|2755|15267
1612772100000|2021-02-08 08:15:00|2788|2781|2777|2772|2790|2785|2773|2771|9254
1612772400000|2021-02-08 08:20:00|2778|2773|2783|2780|2788|2784|2776|2773|4601
1612772700000|2021-02-08 08:25:00|2782|2779|2788|2785|2792|2788|2777|2774|6537
1612773000000|2021-02-08 08:30:00|2787|2787|2774|2771|2787|2787|2774|2770|3286
1612773300000|2021-02-08 08:35:00|2775|2772|2776|2774|2776|2774|2768|2767|6201
1612773600000|2021-02-08 08:40:00|2777|2775|2776|2774|2781|2779|2776|2774|7990
1612773900000|2021-02-08 08:45:00|2777|2775|2780|2778|2782|2779|2775|2773|6277
1612774200000|2021-02-08 08:50:00|2781|2779|2779|2776|2782|2780|2776|2774|7669
1612774500000|2021-02-08 08:55:00|2778|2777|2776|2774|2780|2778|2775|2774|11824
1612774800000|2021-02-08 09:00:00|2777|2775|2775|2773|2778|2777|2773|2772|2967
1612775100000|2021-02-08 09:05:00|2774|2772|2779|2778|2780|2779|2774|2772|1647
1612775400000|2021-02-08 09:10:00|2778|2777|2779|2777|2780|2778|2775|2774|3414
1612775700000|2021-02-08 09:15:00|2778|2776|2771|2769|2778|2776|2770|2768|3664
1612776000000|2021-02-08 09:20:00|2772|2770|2773|2771|2775|2773|2772|2770|2177
1612776300000|2021-02-08 09:25:00|2774|2772|2773|2771|2775|2772|2771|2770|1022
1612776600000|2021-02-08 09:30:00|2774|2772|2773|2771|2775|2774|2773|2771|45168
1612776900000|2021-02-08 09:35:00|2772|2770|2772|2770|2774|2772|2770|2768|3735
1612777200000|2021-02-08 09:40:00|2773|2771|2771|2768|2774|2772|2769|2768|8707
1612777500000|2021-02-08 09:45:00|2772|2769|2771|2770|2773|2771|2770|2769|4436
1612777800000|2021-02-08 09:50:00|2772|2771|2786|2784|2800|2798|2771|2770|16275
1612778100000|2021-02-08 09:55:00|2785|2783|2777|2775|2786|2783|2775|2774|5784
1612778400000|2021-02-08 10:00:00|2778|2776|2782|2779|2783|2780|2778|2776|3359
1612778700000|2021-02-08 10:05:00|2781|2780|2780|2778|2782|2781|2779|2778|2258
1612779000000|2021-02-08 10:10:00|2781|2779|2779|2778|2784|2781|2779|2777|2157
1612779300000|2021-02-08 10:15:00|2778|2777|2783|2781|2784|2781|2777|2776|2088
1612779600000|2021-02-08 10:20:00|2784|2782|2786|2784|2788|2787|2783|2782|1843
1612779900000|2021-02-08 10:25:00|2787|2785|2787|2786|2789|2788|2786|2784|4634
1612780200000|2021-02-08 10:30:00|2788|2785|2781|2779|2788|2785|2780|2778|16180
1612780500000|2021-02-08 10:35:00|2780|2780|2788|2786|2790|2787|2780|2779|2882
1612780800000|2021-02-08 10:40:00|2787|2785|2782|2779|2787|2785|2778|2777|7325
1612781100000|2021-02-08 10:45:00|2781|2778|2782|2781|2783|2781|2779|2778|1101
1612781400000|2021-02-08 10:50:00|2783|2780|2780|2778|2783|2780|2780|2778|773
1612781700000|2021-02-08 10:55:00|2781|2779|2783|2781|2786|2784|2781|2779|1880
1612782000000|2021-02-08 11:00:00|2784|2782|2784|2782|2785|2782|2781|2780|2464
1612782300000|2021-02-08 11:05:00|2783|2781|2784|2783|2785|2783|2781|2779|4131
1612782600000|2021-02-08 11:10:00|2783|2782|2782|2780|2784|2782|2781|2779|2132
1612782900000|2021-02-08 11:15:00|2781|2781|2779|2777|2782|2781|2778|2777|2695
1612783200000|2021-02-08 11:20:00|2778|2778|2785|2783|2785|2783|2778|2778|2344
1612783500000|2021-02-08 11:25:00|2784|2782|2785|2783|2785|2783|2782|2781|2422
1612783800000|2021-02-08 11:30:00|2786|2784|2787|2785|2789|2787|2786|2783|5117
1612784100000|2021-02-08 11:35:00|2786|2784|2785|2783|2786|2785|2784|2782|2762
1612784400000|2021-02-08 11:40:00|2786|2784|2784|2783|2787|2785|2784|2783|3304
1612784700000|2021-02-08 11:45:00|2783|2782|2784|2782|2787|2784|2782|2781|3790
1612785000000|2021-02-08 11:50:00|2785|2783|2784|2783|2787|2785|2784|2782|5438
1612785300000|2021-02-08 11:55:00|2785|2784|2793|2791|2794|2791|2785|2783|6270
1612785600000|2021-02-08 12:00:00|2792|2790|2791|2789|2793|2790|2789|2788|6330
1612785900000|2021-02-08 12:05:00|2790|2788|2789|2788|2790|2788|2789|2788|563
1612786200000|2021-02-08 12:10:00|2790|2789|2788|2786|2791|2789|2788|2786|3953
1612786500000|2021-02-08 12:15:00|2789|2787|2787|2785|2790|2788|2785|2784|5858
1612786800000|2021-02-08 12:20:00|2786|2786|2791|2790|2793|2792|2785|2783|14292
1612787100000|2021-02-08 12:25:00|2792|2791|2792|2790|2793|2791|2788|2787|3899
1612787400000|2021-02-08 12:30:00|2791|2791|2791|2789|2791|2791|2788|2787|2364
1612787700000|2021-02-08 12:35:00|2790|2790|2789|2788|2793|2791|2788|2786|5740
1612788000000|2021-02-08 12:40:00|2790|2789|2788|2787|2790|2789|2788|2786|2894
1612788300000|2021-02-08 12:45:00|2789|2786|2788|2787|2789|2788|2787|2786|1509
1612788600000|2021-02-08 12:50:00|2789|2788|2790|2788|2793|2790|2788|2787|7464
1612788900000|2021-02-08 12:55:00|2789|2787|2788|2786|2790|2789|2788|2786|2781
1612789200000|2021-02-08 13:00:00|2789|2787|2787|2785|2789|2787|2785|2784|4319
1612789500000|2021-02-08 13:05:00|2786|2784|2788|2786|2789|2786|2785|2783|3070
1612789800000|2021-02-08 13:10:00|2787|2785|2788|2786|2789|2786|2784|2782|6805
1612790100000|2021-02-08 13:15:00|2787|2787|2791|2789|2793|2790|2787|2787|2270
1612790400000|2021-02-08 13:20:00|2790|2790|2796|2794|2798|2796|2790|2789|5771
1612790700000|2021-02-08 13:25:00|2795|2795|2800|2798|2808|2805|2793|2791|7360
1612791000000|2021-02-08 13:30:00|2801|2799|2797|2795|2804|2802|2796|2795|3812
1612791300000|2021-02-08 13:35:00|2798|2796|2794|2792|2801|2798|2792|2791|7449
1612791600000|2021-02-08 13:40:00|2795|2793|2794|2792|2797|2796|2792|2791|2957
1612791900000|2021-02-08 13:45:00|2795|2793|2797|2795|2797|2796|2793|2792|4174
1612792200000|2021-02-08 13:50:00|2798|2796|2800|2798|2801|2800|2797|2796|4287
1612792500000|2021-02-08 13:55:00|2799|2797|2794|2793|2799|2797|2794|2792|4286
1612792800000|2021-02-08 14:00:00|2793|2792|2794|2792|2797|2795|2793|2791|6581
1612793100000|2021-02-08 14:05:00|2793|2791|2790|2789|2794|2792|2789|2788|3755
1612793400000|2021-02-08 14:10:00|2789|2788|2787|2786|2790|2788|2787|2786|2774
1612793700000|2021-02-08 14:15:00|2788|2787|2788|2787|2791|2790|2787|2786|5328
1612794000000|2021-02-08 14:20:00|2787|2786|2788|2787|2788|2787|2787|2786|1174
1612794300000|2021-02-08 14:25:00|2789|2786|2787|2785|2791|2790|2786|2784|5374
1612794600000|2021-02-08 14:30:00|2786|2786|2787|2784|2788|2787|2783|2781|11233
1612794900000|2021-02-08 14:35:00|2786|2785|2787|2786|2788|2787|2780|2779|14044
1612795200000|2021-02-08 14:40:00|2786|2785|2788|2786|2788|2787|2784|2783|5572
1612795500000|2021-02-08 14:45:00|2787|2785|2787|2786|2788|2786|2786|2785|4238
1612795800000|2021-02-08 14:50:00|2786|2785|2785|2783|2788|2786|2784|2783|9140
1612796100000|2021-02-08 14:55:00|2784|2782|2785|2784|2785|2784|2782|2781|5293
1612796400000|2021-02-08 15:00:00|2786|2785|2786|2784|2787|2785|2785|2784|3274
1612796700000|2021-02-08 15:05:00|2787|2785|2787|2785|2789|2787|2786|2785|5775
1612797000000|2021-02-08 15:10:00|2786|2786|2784|2783|2787|2786|2783|2782|6456
1612797300000|2021-02-08 15:15:00|2783|2782|2781|2780|2786|2784|2781|2780|6197
1612797600000|2021-02-08 15:20:00|2782|2779|2774|2772|2782|2779|2773|2772|6683
1612797900000|2021-02-08 15:25:00|2773|2771|2768|2767|2773|2771|2764|2763|18754
1612798200000|2021-02-08 15:30:00|2762|2766|2758|2756|2766|2766|2756|2754|23085
1612798500000|2021-02-08 15:35:00|2757|2755|2757|2756|2759|2757|2752|2751|15713
1612798800000|2021-02-08 15:40:00|2758|2757|2760|2758|2763|2760|2758|2757|12068
1612799100000|2021-02-08 15:45:00|2759|2759|2750|2749|2762|2761|2750|2749|17461
1612799400000|2021-02-08 15:50:00|2751|2750|2755|2753|2755|2753|2748|2747|16044
1612799700000|2021-02-08 15:55:00|2754|2752|2754|2752|2758|2757|2753|2752|40869
1612800000000|2021-02-08 16:00:00|2755|2753|2754|2752|2756|2755|2753|2752|20246
1612800300000|2021-02-08 16:05:00|2753|2751|2748|2746|2754|2751|2746|2745|13513
1612800600000|2021-02-08 16:10:00|2749|2747|2750|2749|2750|2749|2747|2746|8280
1612800900000|2021-02-08 16:15:00|2749|2748|2750|2748|2752|2751|2749|2747|113040
1612801200000|2021-02-08 16:20:00|2751|2749|2753|2751|2754|2752|2750|2749|27736
1612801500000|2021-02-08 16:25:00|2752|2752|2752|2750|2754|2752|2751|2750|30125
1612857600000|2021-02-09 08:00:00|2607|2605|2644|2629|2677|2656|2607|2600|38254
1612857900000|2021-02-09 08:05:00|2643|2628|2655|2650|2671|2670|2634|2628|60851
1612858200000|2021-02-09 08:10:00|2654|2648|2641|2637|2655|2650|2623|2621|51808
1612858500000|2021-02-09 08:15:00|2640|2638|2620|2615|2648|2643|2619|2615|41445
1612858800000|2021-02-09 08:20:00|2619|2612|2638|2634|2646|2644|2616|2610|30943
1612859100000|2021-02-09 08:25:00|2637|2633|2640|2636|2647|2643|2637|2629|15583
1612859400000|2021-02-09 08:30:00|2639|2638|2649|2645|2651|2650|2636|2634|11747
1612859700000|2021-02-09 08:35:00|2650|2648|2652|2649|2654|2653|2647|2643|18459
1612860000000|2021-02-09 08:40:00|2653|2650|2664|2660|2667|2665|2653|2649|26525
1612860300000|2021-02-09 08:45:00|2663|2658|2675|2672|2675|2673|2662|2656|16626
1612860600000|2021-02-09 08:50:00|2674|2673|2668|2665|2679|2675|2667|2665|14072
1612860900000|2021-02-09 08:55:00|2667|2664|2680|2676|2680|2676|2661|2656|15558
1612861200000|2021-02-09 09:00:00|2679|2677|2671|2668|2680|2677|2670|2668|9065
1612861500000|2021-02-09 09:05:00|2670|2667|2692|2688|2692|2688|2667|2666|10979
1612861800000|2021-02-09 09:10:00|2693|2689|2705|2702|2709|2705|2693|2689|15896
1612862100000|2021-02-09 09:15:00|2702|2701|2702|2699|2708|2704|2693|2690|17803
1612862400000|2021-02-09 09:20:00|2703|2700|2713|2710|2713|2711|2703|2700|7362
1612862700000|2021-02-09 09:25:00|2714|2711|2715|2712|2726|2722|2713|2710|7859
1612863000000|2021-02-09 09:30:00|2714|2714|2698|2693|2715|2714|2697|2693|11366
1612863300000|2021-02-09 09:35:00|2696|2694|2696|2693|2704|2701|2695|2693|13571
1612863600000|2021-02-09 09:40:00|2695|2692|2680|2676|2695|2692|2676|2675|10730
1612863900000|2021-02-09 09:45:00|2678|2677|2681|2679|2681|2679|2678|2677|12250
1612864200000|2021-02-09 09:50:00|2680|2680|2692|2689|2698|2696|2680|2679|6776
1612864500000|2021-02-09 09:55:00|2693|2690|2686|2684|2693|2691|2685|2683|4584
1612864800000|2021-02-09 10:00:00|2688|2685|2679|2676|2689|2687|2678|2676|5283
1612865100000|2021-02-09 10:05:00|2678|2675|2664|2661|2680|2677|2662|2660|22546
1612865400000|2021-02-09 10:10:00|2665|2663|2662|2660|2669|2663|2659|2657|9615
1612865700000|2021-02-09 10:15:00|2664|2659|2660|2659|2668|2664|2660|2658|3061
1612866000000|2021-02-09 10:20:00|2659|2658|2660|2657|2661|2659|2658|2656|4525
1612866300000|2021-02-09 10:25:00|2659|2658|2656|2654|2672|2670|2656|2654|10222
1612866600000|2021-02-09 10:30:00|2657|2655|2656|2653|2663|2660|2655|2653|5313
1612866900000|2021-02-09 10:35:00|2655|2652|2654|2651|2656|2655|2642|2641|19793
1612867200000|2021-02-09 10:40:00|2653|2650|2648|2646|2657|2653|2647|2646|18762
1612867500000|2021-02-09 10:45:00|2649|2648|2643|2640|2656|2651|2640|2638|47828
1612867800000|2021-02-09 10:50:00|2644|2641|2651|2648|2661|2657|2644|2641|9739
1612868100000|2021-02-09 10:55:00|2650|2649|2654|2650|2655|2650|2648|2645|4205
1612868400000|2021-02-09 11:00:00|2655|2652|2654|2651|2658|2656|2650|2648|7263
1612868700000|2021-02-09 11:05:00|2655|2652|2654|2651|2665|2662|2653|2651|4135
1612869000000|2021-02-09 11:10:00|2656|2652|2650|2648|2656|2653|2649|2646|8141
1612869300000|2021-02-09 11:15:00|2649|2646|2652|2650|2654|2651|2648|2646|6311
1612869600000|2021-02-09 11:20:00|2653|2651|2658|2654|2661|2659|2653|2651|299059
1612869900000|2021-02-09 11:25:00|2659|2656|2659|2657|2661|2658|2658|2656|3721
1612870200000|2021-02-09 11:30:00|2660|2658|2667|2665|2668|2666|2657|2655|5136
1612870500000|2021-02-09 11:35:00|2668|2667|2677|2674|2677|2674|2668|2666|2174
1612870800000|2021-02-09 11:40:00|2676|2673|2675|2673|2681|2677|2674|2671|3098
1612871100000|2021-02-09 11:45:00|2674|2672|2675|2672|2678|2676|2671|2669|4574
1612871400000|2021-02-09 11:50:00|2674|2671|2693|2690|2696|2691|2673|2670|8656
1612871700000|2021-02-09 11:55:00|2692|2689|2688|2685|2692|2689|2686|2683|8423
1612872000000|2021-02-09 12:00:00|2686|2687|2685|2681|2689|2687|2682|2680|1531
1612872300000|2021-02-09 12:05:00|2684|2682|2698|2695|2699|2695|2683|2681|63688
1612872600000|2021-02-09 12:10:00|2699|2697|2701|2697|2704|2700|2697|2695|3829
1612872900000|2021-02-09 12:15:00|2702|2699|2705|2703|2705|2704|2702|2699|1016
1612873200000|2021-02-09 12:20:00|2706|2704|2706|2703|2714|2710|2706|2703|6972
1612873500000|2021-02-09 12:25:00|2705|2702|2709|2707|2709|2707|2703|2701|1692
1612873800000|2021-02-09 12:30:00|2710|2706|2707|2705|2710|2708|2707|2704|4748
1612874100000|2021-02-09 12:35:00|2706|2703|2695|2693|2706|2704|2694|2692|9974
1612874400000|2021-02-09 12:40:00|2694|2692|2691|2688|2695|2693|2689|2687|2256
1612874700000|2021-02-09 12:45:00|2690|2689|2692|2688|2693|2691|2684|2682|5075
1612875000000|2021-02-09 12:50:00|2690|2689|2695|2693|2695|2693|2690|2689|3111
1612875300000|2021-02-09 12:55:00|2694|2694|2702|2700|2703|2700|2694|2693|1944
1612875600000|2021-02-09 13:00:00|2701|2699|2698|2696|2702|2699|2695|2692|4725
1612875900000|2021-02-09 13:05:00|2697|2695|2692|2689|2700|2697|2690|2688|5114
1612876200000|2021-02-09 13:10:00|2693|2690|2696|2693|2704|2700|2693|2690|7530
1612876500000|2021-02-09 13:15:00|2697|2694|2693|2691|2698|2697|2693|2691|9512
1612876800000|2021-02-09 13:20:00|2694|2692|2692|2689|2695|2692|2691|2688|4362
1612877100000|2021-02-09 13:25:00|2691|2688|2690|2687|2691|2689|2686|2683|2850
1612877400000|2021-02-09 13:30:00|2689|2689|2692|2690|2693|2691|2689|2687|2712
1612877700000|2021-02-09 13:35:00|2691|2689|2687|2685|2693|2691|2687|2684|14910
1612878000000|2021-02-09 13:40:00|2688|2687|2685|2684|2688|2687|2683|2681|2747
1612878300000|2021-02-09 13:45:00|2686|2683|2687|2685|2688|2686|2686|2683|1638
1612878600000|2021-02-09 13:50:00|2688|2686|2696|2694|2696|2695|2687|2686|5109
1612878900000|2021-02-09 13:55:00|2697|2695|2695|2692|2705|2702|2693|2692|15761
1612879200000|2021-02-09 14:00:00|2694|2693|2695|2693|2695|2694|2693|2693|122584
1612879500000|2021-02-09 14:05:00|2694|2692|2698|2697|2698|2697|2693|2691|3870
1612879800000|2021-02-09 14:10:00|2699|2696|2696|2694|2699|2698|2695|2693|6421
1612880100000|2021-02-09 14:15:00|2695|2693|2686|2684|2695|2694|2686|2684|94654
1612880400000|2021-02-09 14:20:00|2685|2685|2676|2674|2686|2685|2676|2674|45611
1612880700000|2021-02-09 14:25:00|2675|2673|2672|2670|2676|2674|2671|2669|6300
1612881000000|2021-02-09 14:30:00|2671|2671|2684|2683|2684|2683|2671|2671|7558
1612881300000|2021-02-09 14:35:00|2685|2684|2697|2695|2697|2695|2684|2683|7438
1612881600000|2021-02-09 14:40:00|2699|2696|2697|2694|2702|2700|2696|2694|21265
1612881900000|2021-02-09 14:45:00|2696|2696|2693|2692|2699|2698|2692|2691|11978
1612882200000|2021-02-09 14:50:00|2694|2693|2698|2697|2698|2697|2694|2692|9140
1612882500000|2021-02-09 14:55:00|2699|2696|2693|2691|2700|2699|2693|2691|12639
1612882800000|2021-02-09 15:00:00|2694|2692|2702|2700|2702|2701|2694|2691|10332
1612883100000|2021-02-09 15:05:00|2701|2701|2704|2702|2708|2706|2700|2699|9790
1612883400000|2021-02-09 15:10:00|2705|2703|2712|2710|2719|2718|2704|2703|9154
1612883700000|2021-02-09 15:15:00|2711|2711|2705|2703|2712|2711|2705|2703|29973
1612884000000|2021-02-09 15:20:00|2706|2704|2705|2703|2707|2705|2703|2701|5072
1612884300000|2021-02-09 15:25:00|2704|2704|2690|2689|2704|2704|2688|2687|25854
1612884600000|2021-02-09 15:30:00|2689|2688|2701|2700|2701|2700|2684|2683|37916
1612884900000|2021-02-09 15:35:00|2700|2699|2703|2701|2704|2703|2695|2693|16461
1612885200000|2021-02-09 15:40:00|2702|2699|2696|2694|2702|2700|2694|2693|9736
1612885500000|2021-02-09 15:45:00|2695|2693|2695|2693|2698|2697|2693|2692|60289
1612885800000|2021-02-09 15:50:00|2694|2694|2692|2691|2697|2696|2690|2689|22871
1612886100000|2021-02-09 15:55:00|2693|2692|2686|2684|2694|2692|2682|2681|45666
1612886400000|2021-02-09 16:00:00|2685|2685|2691|2690|2692|2691|2683|2682|12619
1612886700000|2021-02-09 16:05:00|2692|2691|2690|2689|2697|2696|2688|2686|20163
1612887000000|2021-02-09 16:10:00|2691|2690|2700|2699|2702|2700|2690|2689|33667
1612887300000|2021-02-09 16:15:00|2699|2698|2700|2699|2703|2701|2697|2696|23215
1612887600000|2021-02-09 16:20:00|2701|2700|2701|2700|2703|2702|2699|2698|13309
1612887900000|2021-02-09 16:25:00|2700|2699|2701|2698|2703|2702|2699|2697|49439
1612944000000|2021-02-10 08:00:00|2691|2669|2710|2704|2720|2711|2682|2669|3602
1612944300000|2021-02-10 08:05:00|2709|2705|2704|2699|2709|2705|2696|2692|2862
1612944600000|2021-02-10 08:10:00|2703|2698|2679|2672|2703|2698|2668|2661|24044
1612944900000|2021-02-10 08:15:00|2678|2673|2665|2659|2686|2681|2657|2654|8181
1612945200000|2021-02-10 08:20:00|2664|2660|2647|2645|2671|2665|2645|2640|5956
1612945500000|2021-02-10 08:25:00|2646|2644|2639|2636|2648|2645|2639|2635|4043
1612945800000|2021-02-10 08:30:00|2640|2637|2638|2634|2646|2644|2634|2632|4754
1612946100000|2021-02-10 08:35:00|2637|2635|2642|2640|2643|2641|2637|2635|6065
1612946400000|2021-02-10 08:40:00|2643|2641|2638|2636|2649|2646|2637|2636|7340
1612946700000|2021-02-10 08:45:00|2637|2635|2653|2649|2653|2649|2637|2634|14735
1612947000000|2021-02-10 08:50:00|2652|2651|2644|2640|2656|2652|2644|2639|2174
1612947300000|2021-02-10 08:55:00|2643|2641|2634|2631|2644|2641|2634|2631|7042
1612947600000|2021-02-10 09:00:00|2635|2632|2631|2626|2638|2635|2629|2625|3959
1612947900000|2021-02-10 09:05:00|2630|2627|2626|2623|2633|2630|2626|2623|4994
1612948200000|2021-02-10 09:10:00|2624|2622|2625|2622|2629|2626|2621|2619|49312
1612948500000|2021-02-10 09:15:00|2624|2621|2609|2606|2625|2622|2606|2605|15831
1612948800000|2021-02-10 09:20:00|2608|2608|2615|2611|2615|2611|2607|2605|6000
1612949100000|2021-02-10 09:25:00|2614|2610|2620|2617|2620|2618|2611|2608|7208
1612949400000|2021-02-10 09:30:00|2618|2619|2621|2618|2621|2619|2618|2617|1657
1612949700000|2021-02-10 09:35:00|2622|2619|2628|2624|2631|2630|2622|2619|6290
1612950000000|2021-02-10 09:40:00|2627|2623|2624|2622|2628|2625|2624|2622|2926
1612950300000|2021-02-10 09:45:00|2625|2623|2621|2618|2625|2623|2620|2618|955
1612950600000|2021-02-10 09:50:00|2622|2620|2623|2621|2625|2624|2621|2620|1934
1612950900000|2021-02-10 09:55:00|2624|2622|2622|2621|2625|2623|2621|2620|961
1612951200000|2021-02-10 10:00:00|2623|2622|2620|2618|2623|2622|2617|2615|4388
1612951500000|2021-02-10 10:05:00|2619|2617|2622|2619|2623|2621|2618|2615|1562
1612951800000|2021-02-10 10:10:00|2621|2620|2619|2616|2622|2621|2617|2614|6007
1612952100000|2021-02-10 10:15:00|2618|2615|2619|2617|2623|2621|2617|2615|2620
1612952400000|2021-02-10 10:20:00|2620|2618|2618|2615|2620|2618|2616|2615|4111
1612952700000|2021-02-10 10:25:00|2617|2616|2612|2610|2618|2616|2611|2610|2830
1612953000000|2021-02-10 10:30:00|2611|2611|2609|2606|2612|2611|2607|2605|6259
1612953300000|2021-02-10 10:35:00|2608|2605|2613|2610|2614|2612|2607|2605|4418
1612953600000|2021-02-10 10:40:00|2614|2611|2613|2610|2615|2614|2612|2609|5870
1612953900000|2021-02-10 10:45:00|2612|2609|2600|2598|2612|2609|2598|2597|23425
1612954200000|2021-02-10 10:50:00|2601|2599|2606|2604|2606|2605|2600|2599|5530
1612954500000|2021-02-10 10:55:00|2605|2603|2604|2602|2606|2605|2604|2602|1928
1612954800000|2021-02-10 11:00:00|2603|2603|2603|2600|2604|2603|2602|2600|3249
1612955100000|2021-02-10 11:05:00|2602||2602||2602||2602||3286
1612955400000|2021-02-10 11:10:00|2601|2601|2605|2603|2608|2606|2600|2599|13954
1612955700000|2021-02-10 11:15:00|2604|2601|2606|2603|2607|2604|2603|2601|1974
1612956000000|2021-02-10 11:20:00|2607|2604|2611|2609|2611|2609|2606|2604|5328
1612956300000|2021-02-10 11:25:00|2610|2608|2613|2611|2613|2611|2610|2608|1220
1612956600000|2021-02-10 11:30:00|2614|2612|2616|2614|2616|2614|2613|2611|3376
1612956900000|2021-02-10 11:35:00|2617|2613|2615|2612|2617|2614|2614|2612|1556
1612957200000|2021-02-10 11:40:00|2614|2614|2614|2612|2615|2614|2612|2611|30636
1612957500000|2021-02-10 11:45:00|2613|2611|2617|2614|2617|2614|2613|2611|1981
1612957800000|2021-02-10 11:50:00|2618|2615|2617|2615|2620|2618|2615|2613|3908
1612958100000|2021-02-10 11:55:00|2616|2614|2617|2614|2617|2614|2614|2612|4656
1612958400000|2021-02-10 12:00:00|2616|2615|2620|2618|2621|2619|2616|2614|3229
1612958700000|2021-02-10 12:05:00|2619|2617|2625|2623|2625|2623|2617|2616|7949
1612959000000|2021-02-10 12:10:00|2624|2624|2624|2622|2625|2624|2622|2621|7581
1612959300000|2021-02-10 12:15:00|2623|2621|2613|2611|2623|2622|2613|2610|19895
1612959600000|2021-02-10 12:20:00|2614|2612|2619|2617|2619|2617|2614|2612|3465
1612959900000|2021-02-10 12:25:00|2620|2618|2619|2618|2621|2620|2616|2615|4581
1612960200000|2021-02-10 12:30:00|2620|2619|2619|2616|2621|2620|2619|2616|86187
1612960500000|2021-02-10 12:35:00|2618|2615|2615|2612|2619|2615|2609|2608|16229
1612960800000|2021-02-10 12:40:00|2614|2614|2614|2612|2614|2614|2608|2606|24506
1612961100000|2021-02-10 12:45:00|2615|2613|2612|2609|2615|2613|2611|2609|4533
1612961400000|2021-02-10 12:50:00|2613|2610|2613|2610|2618|2615|2608|2604|30610
1612961700000|2021-02-10 12:55:00|2614|2611|2612|2610|2617|2614|2611|2610|4864
1612962000000|2021-02-10 13:00:00|2611|2611|2612|2610|2612|2611|2610|2607|3588
1612962300000|2021-02-10 13:05:00|2611|2609|2605|2603|2612|2610|2605|2603|3687
1612962600000|2021-02-10 13:10:00|2606|2604|2608|2607|2610|2608|2605|2602|4627
1612962900000|2021-02-10 13:15:00|2609|2608|2613|2611|2613|2611|2607|2605|6790
1612963200000|2021-02-10 13:20:00|2614|2612|2619|2617|2620|2619|2614|2612|5408
1612963500000|2021-02-10 13:25:00|2620|2618|2620|2618|2622|2620|2619|2617|3847
1612963800000|2021-02-10 13:30:00|2621|2619|2618|2616|2622|2619|2615|2613|6183
1612964100000|2021-02-10 13:35:00|2617|2615|2614|2613|2620|2619|2614|2612|6217
1612964400000|2021-02-10 13:40:00|2613|2612|2617|2616|2624|2622|2611|2609|13290
1612964700000|2021-02-10 13:45:00|2616|2615|2619|2618|2619|2618|2616|2614|2230
1612965000000|2021-02-10 13:50:00|2620|2617|2629|2627|2630|2627|2619|2617|3131
1612965300000|2021-02-10 13:55:00|2628|2626|2626|2624|2629|2626|2624|2622|4032
1612965600000|2021-02-10 14:00:00|2625|2625|2626|2624|2627|2625|2622|2620|6147
1612965900000|2021-02-10 14:05:00|2624|2623|2624|2622|2624|2623|2620|2617|4425
1612966200000|2021-02-10 14:10:00|2625|2623|2621|2619|2626|2624|2621|2618|4559
1612966500000|2021-02-10 14:15:00|2620|2618|2616|2614|2620|2618|2612|2610|13404
1612966800000|2021-02-10 14:20:00|2617|2615|2623|2621|2623|2621|2616|2615|7876
1612967100000|2021-02-10 14:25:00|2622|2620|2619|2617|2623|2622|2619|2617|5206
1612967400000|2021-02-10 14:30:00|2618|2618|2616|2613|2618|2618|2612|2611|13996
1612967700000|2021-02-10 14:35:00|2617|2614|2620|2618|2620|2619|2616|2613|9208
1612968000000|2021-02-10 14:40:00|2619|2617|2621|2619|2626|2624|2619|2617|7561
1612968300000|2021-02-10 14:45:00|2622|2620|2622|2619|2624|2622|2620|2619|7063
1612968600000|2021-02-10 14:50:00|2621|2620|2617|2616|2623|2620|2616|2615|12276
1612968900000|2021-02-10 14:55:00|2618|2615|2617|2615|2620|2618|2615|2614|10834
1612969200000|2021-02-10 15:00:00|2616|2616|2610|2609|2616|2616|2609|2608|14449
1612969500000|2021-02-10 15:05:00|2609|2608|2605|2604|2610|2609|2605|2603|24625
1612969800000|2021-02-10 15:10:00|2607|2603|2598|2596|2607|2605|2597|2596|41634
1612970100000|2021-02-10 15:15:00|2597|2595|2589|2586|2599|2598|2588|2586|25068
1612970400000|2021-02-10 15:20:00|2590|2587|2570|2568|2592|2591|2567|2565|31309
1612970700000|2021-02-10 15:25:00|2569|2567|2560|2557|2570|2568|2556|2555|57861
1612971000000|2021-02-10 15:30:00|2561|2558|2549|2547|2561|2559|2545|2542|19886
1612971300000|2021-02-10 15:35:00|2550|2546|2539|2537|2556|2555|2538|2535|15432
1612971600000|2021-02-10 15:40:00|2540|2538|2540|2537|2545|2541|2528|2525|31549
1612971900000|2021-02-10 15:45:00|2539|2538|2537|2536|2540|2538|2528|2526|71343
1612972200000|2021-02-10 15:50:00|2536|2535|2529|2527|2538|2537|2524|2522|37539
1612972500000|2021-02-10 15:55:00|2528|2528|2532|2529|2532|2529|2519|2518|23437
1612972800000|2021-02-10 16:00:00|2533|2530|2524|2521|2533|2531|2520|2518|101043
1612973100000|2021-02-10 16:05:00|2525|2522|2523|2522|2527|2526|2522|2520|116311
1612973400000|2021-02-10 16:10:00|2524|2523|2523|2521|2527|2524|2522|2520|15402
1612973700000|2021-02-10 16:15:00|2522|2522|2521|2520|2523|2522|2518|2516|28026
1612974000000|2021-02-10 16:20:00|2522|2521|2518|2517|2523|2522|2515|2514|39398
1612974300000|2021-02-10 16:25:00|2517|2516|2515|2513|2521|2520|2513|2512|28643
1613030400000|2021-02-11 08:00:00|2520|2515|2517|2511|2520|2515|2492|2489|15068
1613030700000|2021-02-11 08:05:00|2516|2510|2520|2515|2536|2529|2511|2508|9680
1613031000000|2021-02-11 08:10:00|2519|2514|2531|2528|2532|2529|2517|2513|20989
1613031300000|2021-02-11 08:15:00|2532|2531|2539|2536|2544|2540|2531|2528|103271
1613031600000|2021-02-11 08:20:00|2540|2534|2550|2548|2556|2552|2540|2534|5940
1613031900000|2021-02-11 08:25:00|2549|2546|2550|2546|2554|2551|2547|2545|7268
1613032200000|2021-02-11 08:30:00|2551|2547|2553|2551|2559|2555|2551|2547|5980
1613032500000|2021-02-11 08:35:00|2554|2552|2551|2549|2561|2560|2549|2547|17650
1613032800000|2021-02-11 08:40:00|2553|2550|2550|2548|2553|2551|2541|2540|10736
1613033100000|2021-02-11 08:45:00|2551|2549|2549|2548|2551|2550|2548|2545|2182
1613033400000|2021-02-11 08:50:00|2550|2549|2552|2548|2553|2550|2547|2545|6961
1613033700000|2021-02-11 08:55:00|2551|2549|2542|2540|2552|2551|2540|2537|7681
1613034000000|2021-02-11 09:00:00|2543|2541|2548|2546|2548|2546|2543|2541|2770
1613034300000|2021-02-11 09:05:00|2547|2545|2554|2552|2555|2554|2547|2544|6776
1613034600000|2021-02-11 09:10:00|2553|2551|2555|2552|2555|2553|2551|2550|2304
1613034900000|2021-02-11 09:15:00|2554|2553|2554|2553|2555|2553|2553|2551|1088
1613035200000|2021-02-11 09:20:00|2553|2552|2552|2550|2553|2552|2550|2549|7475
1613035500000|2021-02-11 09:25:00|2551|2551|2555|2553|2555|2554|2545|2543|15071
1613035800000|2021-02-11 09:30:00|2554|2552|2561|2559|2562|2559|2552|2551|2766
1613036100000|2021-02-11 09:35:00|2562|2560|2563|2560|2566|2564|2562|2557|3462
1613036400000|2021-02-11 09:40:00|2564|2561|2564|2562|2566|2565|2564|2561|8227
1613036700000|2021-02-11 09:45:00|2563|2561|2559|2557|2563|2562|2559|2557|3810
1613037000000|2021-02-11 09:50:00|2558|2558|2567|2565|2567|2566|2558|2557|6544
1613037300000|2021-02-11 09:55:00|2566|2564|2566|2563|2566|2564|2564|2562|2348
1613037600000|2021-02-11 10:00:00|2567|2564|2573|2571|2574|2572|2564|2562|10690
1613037900000|2021-02-11 10:05:00|2574|2572|2577|2575|2584|2583|2574|2572|13926
1613038200000|2021-02-11 10:10:00|2576|2576|2579|2576|2583|2581|2576|2575|7025
1613038500000|2021-02-11 10:15:00|2578|2577|2579|2577|2579|2578|2575|2574|9011
1613038800000|2021-02-11 10:20:00|2580|2578|2574|2573|2581|2580|2574|2573|9648
1613039100000|2021-02-11 10:25:00|2575|2572|2575|2573|2576|2575|2575|2572|5288
1613039400000|2021-02-11 10:30:00|2574|2574|2576|2574|2579|2578|2574|2573|3828
1613039700000|2021-02-11 10:35:00|2577|2575|2581|2578|2581|2579|2576|2573|9099
1613040000000|2021-02-11 10:40:00|2580|2579|2579|2577|2582|2581|2577|2575|4401
1613040300000|2021-02-11 10:45:00|2578|2576|2580|2579|2580|2579|2578|2576|1986
1613040600000|2021-02-11 10:50:00|2581|2580|2587|2586|2587|2586|2580|2579|7555
1613040900000|2021-02-11 10:55:00|2586|2585|2583|2582|2587|2585|2583|2581|4388
1613041200000|2021-02-11 11:00:00|2582|2581|2579|2577|2583|2581|2573|2571|7306
1613041500000|2021-02-11 11:05:00|2578|2576|2578|2576|2579|2577|2574|2573|3033
1613041800000|2021-02-11 11:10:00|2577|2575|2573|2571|2579|2576|2572|2571|20635
1613042100000|2021-02-11 11:15:00|2572|2572|2564|2562|2572|2572|2564|2562|6041
1613042400000|2021-02-11 11:20:00|2563|2563|2565|2563|2567|2566|2563|2562|4760
1613042700000|2021-02-11 11:25:00|2564|2564|2566|2565|2567|2566|2564|2564|4059
1613043000000|2021-02-11 11:30:00|2565|2564|2563|2561|2565|2564|2562|2560|3596
1613043300000|2021-02-11 11:35:00|2564|2562|2566|2564|2566|2564|2562|2561|3230
1613043600000|2021-02-11 11:40:00|2565|2565|2562|2561|2566|2565|2562|2560|3789
1613043900000|2021-02-11 11:45:00|2563|2562|2563|2562|2566|2565|2562|2561|3059
1613044200000|2021-02-11 11:50:00|2562|2561|2560|2558|2563|2561|2560|2558|3996
1613044500000|2021-02-11 11:55:00|2561|2559|2564|2562|2564|2562|2560|2558|2654
1613044800000|2021-02-11 12:00:00|2563|2561|2555|2553|2563|2562|2555|2553|8966
1613045100000|2021-02-11 12:05:00|2554|2552|2558|2555|2558|2557|2548|2546|17980
1613045400000|2021-02-11 12:10:00|2557|2553|2553|2552|2558|2555|2552|2550|1100
1613045700000|2021-02-11 12:15:00|2554|2553|2552|2551|2554|2553|2551|2550|1550
1613046000000|2021-02-11 12:20:00|2551|2550|2551|2549|2551|2550|2549|2548|1495
1613046300000|2021-02-11 12:25:00|2550|2548|2551|2550|2552|2550|2549|2548|1845
1613046600000|2021-02-11 12:30:00|2552|2551|2554|2552|2554|2552|2551|2550|4325
1613046900000|2021-02-11 12:35:00|2555|2553|2553|2552|2556|2555|2553|2552|2741
1613047200000|2021-02-11 12:40:00|2552|2551|2551|2549|2553|2552|2550|2549|2609
1613047500000|2021-02-11 12:45:00|2552|2550|2553|2552|2554|2553|2552|2549|2369
1613047800000|2021-02-11 12:50:00|2554|2553|2558|2557|2558|2557|2554|2553|2696
1613048100000|2021-02-11 12:55:00|2557|2556|2563|2561|2563|2562|2557|2556|3768
1613048400000|2021-02-11 13:00:00|2562|2562|2560|2559|2562|2562|2559|2558|12006
1613048700000|2021-02-11 13:05:00|2561|2560|2556|2555|2561|2560|2555|2554|4190
1613049000000|2021-02-11 13:10:00|2555|2554|2555|2553|2555|2554|2549|2548|9364
1613049300000|2021-02-11 13:15:00|2554|2554|2554|2553|2555|2554|2553|2551|2409
1613049600000|2021-02-11 13:20:00|2553|2552|2555|2553|2555|2554|2552|2550|2093
1613049900000|2021-02-11 13:25:00|2554|2552|2553|2551|2554|2552|2551|2550|3612
1613050200000|2021-02-11 13:30:00|2552|2550|2552|2550|2552|2550|2548|2546|4569
1613050500000|2021-02-11 13:35:00|2551|2549|2553|2552|2553|2552|2550|2548|2567
1613050800000|2021-02-11 13:40:00|2552|2551|2552|2551|2553|2552|2552|2550|1707
1613051100000|2021-02-11 13:45:00|2551|2550|2546|2544|2552|2550|2545|2543|3758
1613051400000|2021-02-11 13:50:00|2544|2543|2554|2553|2554|2553|2544|2543|4705
1613051700000|2021-02-11 13:55:00|2555|2552|2551|2550|2555|2554|2551|2550|2897
1613052000000|2021-02-11 14:00:00|2550|2549|2549|2547|2551|2549|2546|2544|24277
1613052300000|2021-02-11 14:05:00|2548|2548|2551|2549|2551|2549|2538|2537|19395
1613052600000|2021-02-11 14:10:00|2550|2548|2553|2551|2553|2552|2547|2545|2966
1613052900000|2021-02-11 14:15:00|2554|2552|2551|2550|2556|2554|2551|2550|2841
1613053200000|2021-02-11 14:20:00|2552|2551|2551|2550|2552|2551|2550|2548|5217
1613053500000|2021-02-11 14:25:00|2550|2549|2553|2552|2553|2552|2550|2548|4415
1613053800000|2021-02-11 14:30:00|2554|2553|2549|2546|2555|2554|2548|2546|7159
1613054100000|2021-02-11 14:35:00|2548|2545|2544|2542|2548|2545|2541|2539|60928
1613054400000|2021-02-11 14:40:00|2545|2543|2542|2539|2545|2544|2540|2539|5109
1613054700000|2021-02-11 14:45:00|2541|2540|2536|2534|2542|2541|2536|2534|3576
1613055000000|2021-02-11 14:50:00|2537|2535|2536|2535|2537|2536|2535|2534|4007
1613055300000|2021-02-11 14:55:00|2535|2534|2535|2534|2536|2535|2534|2532|5080
1613055600000|2021-02-11 15:00:00|2536|2533|2530|2529|2540|2539|2530|2529|22014
1613055900000|2021-02-11 15:05:00|2529|2528|2543|2541|2544|2541|2528|2527|26067
1613056200000|2021-02-11 15:10:00|2542|2542|2540|2538|2544|2542|2538|2536|3588
1613056500000|2021-02-11 15:15:00|2541|2539|2543|2541|2544|2542|2540|2539|5587
1613056800000|2021-02-11 15:20:00|2542|2542|2540|2539|2544|2543|2540|2539|6173
1613057100000|2021-02-11 15:25:00|2541|2538|2535|2534|2541|2539|2535|2533|8776
1613057400000|2021-02-11 15:30:00|2536|2535|2554|2552|2554|2552|2535|2533|13983
1613057700000|2021-02-11 15:35:00|2553|2553|2548|2546|2554|2553|2547|2545|7930
1613058000000|2021-02-11 15:40:00|2547|2547|2549|2548|2549|2548|2547|2545|5537
1613058300000|2021-02-11 15:45:00|2548|2547|2551|2550|2551|2550|2548|2547|4766
1613058600000|2021-02-11 15:50:00|2552|2551|2555|2554|2556|2555|2551|2550|2816
1613058900000|2021-02-11 15:55:00|2556|2555|2558|2557|2560|2558|2556|2555|5874
1613059200000|2021-02-11 16:00:00|2559|2556|2562|2561|2565|2563|2558|2556|7096
1613059500000|2021-02-11 16:05:00|2563|2562|2560|2559|2564|2563|2558|2556|174607
1613059800000|2021-02-11 16:10:00|2561|2560|2563|2562|2566|2565|2560|2559|7655
1613060100000|2021-02-11 16:15:00|2562|2561|2558|2557|2565|2564|2558|2556|10418
1613060400000|2021-02-11 16:20:00|2557|2556|2560|2559|2562|2561|2557|2556|10361
1613060700000|2021-02-11 16:25:00|2561|2560|2562|2561|2563|2561|2560|2559|34712
1613116800000|2021-02-12 08:00:00|2572|2563|2575|2566|2592|2590|2572|2563|14422
1613117100000|2021-02-12 08:05:00|2574|2564|2562|2559|2578|2570|2562|2559|3154
1613117400000|2021-02-12 08:10:00|2561|2558|2556|2553|2562|2560|2552|2549|9454
1613117700000|2021-02-12 08:15:00|2557|2554|2562|2558|2565|2562|2557|2554|2224
1613118000000|2021-02-12 08:20:00|2561|2560|2562|2559|2566|2564|2558|2554|43125
1613118300000|2021-02-12 08:25:00|2563|2560|2560|2558|2567|2564|2560|2558|3129
1613118600000|2021-02-12 08:30:00|2559|2557|2555|2553|2559|2557|2554|2552|6511
1613118900000|2021-02-12 08:35:00|2554|2554|2553|2550|2555|2554|2552|2549|2671
1613119200000|2021-02-12 08:40:00|2552|2551|2554|2552|2554|2553|2552|2551|1600
1613119500000|2021-02-12 08:45:00|2553|2551|2552|2551|2553|2552|2551|2550|1478
1613119800000|2021-02-12 08:50:00|2553|2550|2552|2551|2558|2557|2552|2550|5048
1613120100000|2021-02-12 08:55:00|2553|2550|2557|2555|2557|2555|2551|2550|1513
1613120400000|2021-02-12 09:00:00|2558|2556|2570|2568|2570|2568|2558|2556|24535
1613120700000|2021-02-12 09:05:00|2569|2567|2567|2565|2569|2567|2565|2564|4717
1613121000000|2021-02-12 09:10:00|2566|2564|2562|2560|2567|2565|2561|2560|3577
1613121300000|2021-02-12 09:15:00|2561|2559|2553|2551|2562|2559|2552|2550|5726
1613121600000|2021-02-12 09:20:00|2552|2550|2560|2558|2560|2559|2550|2548|15345
1613121900000|2021-02-12 09:25:00|2561|2559|2561|2559|2562|2560|2560|2558|1249
1613122200000|2021-02-12 09:30:00|2560|2558|2559|2558|2561|2559|2559|2558|2896
1613122500000|2021-02-12 09:35:00|2560|2559|2557|2556|2560|2559|2557|2555|3195
1613122800000|2021-02-12 09:40:00|2558|2557|2563|2561|2564|2562|2558|2557|1630
1613123100000|2021-02-12 09:45:00|2562|2560|2557|2555|2563|2560|2555|2554|9036
1613123400000|2021-02-12 09:50:00|2558|2556|2558|2556|2559|2557|2555|2554|5231
1613123700000|2021-02-12 09:55:00|2559|2557|2561|2560|2562|2560|2556|2554|5196
1613124000000|2021-02-12 10:00:00|2562|2559|2569|2568|2569|2568|2561|2559|4076
1613124300000|2021-02-12 10:05:00|2570|2569|2578|2576|2579|2576|2570|2568|4614
1613124600000|2021-02-12 10:10:00|2579|2577|2583|2582|2583|2582|2578|2577|2761
1613124900000|2021-02-12 10:15:00|2582|2581|2584|2583|2587|2585|2581|2579|4588
1613125200000|2021-02-12 10:20:00|2585|2582|2589|2587|2589|2588|2584|2582|3187
1613125500000|2021-02-12 10:25:00|2588|2588|2590|2588|2591|2590|2588|2587|3216
1613125800000|2021-02-12 10:30:00|2591|2589|2585|2583|2591|2589|2584|2583|4556
1613126100000|2021-02-12 10:35:00|2584|2582|2585|2583|2585|2583|2583|2582|928
1613126400000|2021-02-12 10:40:00|2584|2584|2589|2587|2589|2587|2584|2584|3216
1613126700000|2021-02-12 10:45:00|2590|2588|2595|2594|2595|2594|2589|2587|7714
1613127000000|2021-02-12 10:50:00|2594|2593|2593|2592|2596|2595|2593|2592|3322
1613127300000|2021-02-12 10:55:00|2594|2593|2592|2591|2594|2593|2590|2589|3348
1613127600000|2021-02-12 11:00:00|2593|2590|2590|2589|2593|2590|2588|2587|2322
1613127900000|2021-02-12 11:05:00|2589|2588|2584|2583|2590|2588|2584|2583|5073
1613128200000|2021-02-12 11:10:00|2583|2582|2584|2583|2586|2584|2582|2580|4620
1613128500000|2021-02-12 11:15:00|2583|2582|2587|2586|2588|2586|2582|2580|5122
1613128800000|2021-02-12 11:20:00|2588|2587|2590|2588|2590|2588|2588|2587|1692
1613129100000|2021-02-12 11:25:00|2589|2587|2587|2586|2589|2587|2587|2584|5323
1613129400000|2021-02-12 11:30:00|2588|2587|2588|2587|2588|2587|2587|2586|2722
1613129700000|2021-02-12 11:35:00|2587|2586|2588|2586|2588|2586|2587|2585|2321
1613130000000|2021-02-12 11:40:00|2589|2587|2592|2591|2592|2591|2589|2587|3807
1613130300000|2021-02-12 11:45:00|2593|2592|2595|2593|2595|2593|2593|2592|2101
1613130600000|2021-02-12 11:50:00|2594|2594|2594|2593|2595|2594|2593|2592|1191
1613130900000|2021-02-12 11:55:00|2593|2592|2596|2595|2596|2595|2593|2592|7408
1613131200000|2021-02-12 12:00:00|2597|2594|2594|2593|2597|2595|2594|2591|5430
1613131500000|2021-02-12 12:05:00|2593|2592|2593|2591|2595|2593|2591|2590|4344
1613131800000|2021-02-12 12:10:00|2592|2592|2592|2591|2592|2592|2592|2591|1559
1613132100000|2021-02-12 12:15:00|2591|2590|2590|2588|2593|2591|2589|2588|1946
1613132400000|2021-02-12 12:20:00|2589|2587|2590|2588|2590|2588|2583|2581|4801
1613132700000|2021-02-12 12:25:00|2591|2589|2595|2592|2595|2592|2591|2589|616
1613133000000|2021-02-12 12:30:00|2594|2591|2591|2589|2594|2591|2590|2588|1272
1613133300000|2021-02-12 12:35:00|2590|2588|2587|2585|2590|2589|2584|2583|2275
1613133600000|2021-02-12 12:40:00|2588|2586|2589|2587|2591|2589|2588|2585|1820
1613133900000|2021-02-12 12:45:00|2590|2588|2591|2589|2592|2590|2588|2587|2868
1613134200000|2021-02-12 12:50:00|2592|2590|2591|2589|2593|2591|2591|2589|570
1613134500000|2021-02-12 12:55:00|2590|2590|2593|2591|2593|2591|2589|2587|3034
1613134800000|2021-02-12 13:00:00|2592|2590|2593|2591|2593|2591|2589|2587|2352
1613135100000|2021-02-12 13:05:00|2594|2592|2591|2590|2595|2592|2591|2590|729
1613135400000|2021-02-12 13:10:00|2592|2591|2591|2590|2592|2591|2589|2587|3772
1613135700000|2021-02-12 13:15:00|2590|2589|2593|2590|2593|2590|2589|2587|1613
1613136000000|2021-02-12 13:20:00|2592|2591|2591|2590|2592|2592|2589|2588|1516
1613136300000|2021-02-12 13:25:00|2590|2589|2590|2588|2591|2590|2588|2586|2961
1613136600000|2021-02-12 13:30:00||2589||2588||2589||2588|106
1613136900000|2021-02-12 13:35:00|2589|2589|2591|2590|2591|2590|2589|2587|5511
1613137200000|2021-02-12 13:40:00|2590|2589|2590|2589|2591|2589|2589|2587|1727
1613137500000|2021-02-12 13:45:00|2591|2590|2589|2587|2593|2591|2588|2587|14817
1613137800000|2021-02-12 13:50:00|2588|2586|2580|2577|2588|2586|2578|2576|4280
1613138100000|2021-02-12 13:55:00|2579|2578|2579|2578|2580|2578|2578|2577|1996
1613138400000|2021-02-12 14:00:00|2578|2577|2576|2575|2578|2577|2576|2574|24037
1613138700000|2021-02-12 14:05:00|2577|2576|2577|2575|2577|2576|2575|2574|10958
1613139000000|2021-02-12 14:10:00|2578|2576|2578|2577|2579|2578|2578|2576|1701
1613139300000|2021-02-12 14:15:00|2579|2576|2577|2576|2579|2578|2577|2575|2168
1613139600000|2021-02-12 14:20:00|2578|2575|2579|2578|2581|2580|2578|2575|5048
1613139900000|2021-02-12 14:25:00|2578|2577|2576|2574|2579|2578|2576|2574|3500
1613140200000|2021-02-12 14:30:00|2575|2573|2567|2565|2576|2573|2562|2561|5963
1613140500000|2021-02-12 14:35:00|2568|2566|2574|2572|2574|2572|2564|2562|13490
1613140800000|2021-02-12 14:40:00|2573|2571|2578|2576|2579|2577|2573|2569|5037
1613141100000|2021-02-12 14:45:00|2577|2575|2571|2570|2578|2575|2571|2570|5660
1613141400000|2021-02-12 14:50:00|2572|2571|2575|2573|2576|2573|2571|2570|3990
1613141700000|2021-02-12 14:55:00|2576|2574|2570|2568|2577|2574|2570|2568|4621
1613142000000|2021-02-12 15:00:00|2571|2569|2575|2574|2575|2574|2570|2568|5326
1613142300000|2021-02-12 15:05:00|2574|2573|2580|2578|2580|2578|2574|2572|6431
1613142600000|2021-02-12 15:10:00|2581|2579|2578|2577|2582|2581|2576|2575|29648
1613142900000|2021-02-12 15:15:00|2579|2578|2579|2578|2581|2579|2577|2576|7057
1613143200000|2021-02-12 15:20:00|2580|2579|2580|2579|2581|2580|2577|2575|13790
1613143500000|2021-02-12 15:25:00|2581|2578|2580|2579|2584|2583|2579|2578|18036
1613143800000|2021-02-12 15:30:00|2579|2578|2579|2578|2581|2579|2577|2576|10432
1613144100000|2021-02-12 15:35:00|2580|2579|2580|2578|2583|2581|2576|2575|24486
1613144400000|2021-02-12 15:40:00|2579|2579|2580|2579|2580|2579|2579|2577|28181
1613144700000|2021-02-12 15:45:00|2579|2578|2578|2577|2580|2578|2577|2576|5773
1613145000000|2021-02-12 15:50:00|2579|2578|2580|2579|2580|2579|2578|2578|3111
1613145300000|2021-02-12 15:55:00|2579|2578|2584|2583|2584|2583|2579|2578|31185
1613145600000|2021-02-12 16:00:00|2585|2584|2596|2595|2597|2596|2585|2584|15017
1613145900000|2021-02-12 16:05:00|2597|2594|2600|2599|2602|2600|2597|2594|94061
1613146200000|2021-02-12 16:10:00|2601|2598|2598|2597|2601|2599|2597|2596|8845
1613146500000|2021-02-12 16:15:00|2599|2598|2599|2598|2600|2599|2597|2596|9260
1613146800000|2021-02-12 16:20:00|2600|2599|2610|2609|2611|2610|2599|2598|31278
1613147100000|2021-02-12 16:25:00|2611|2610|2611|2610|2612|2611|2610|2608|83893
1613376000000|2021-02-15 08:00:00|2644|2637|2605|2596|2644|2637|2602|2592|9869
1613376300000|2021-02-15 08:05:00|2607|2597|2618|2612|2619|2612|2607|2597|4001
1613376600000|2021-02-15 08:10:00|2619|2613|2612|2607|2619|2614|2605|2603|4558
1613376900000|2021-02-15 08:15:00|2613|2608|2608|2606|2616|2610|2605|2604|14697
1613377200000|2021-02-15 08:20:00|2607|2605|2611|2608|2611|2609|2602|2599|12942
1613377500000|2021-02-15 08:25:00|2610|2607|2627|2624|2627|2624|2604|2603|19427
1613377800000|2021-02-15 08:30:00|2628|2625|2627|2623|2628|2626|2621|2618|8453
1613378100000|2021-02-15 08:35:00|2628|2624|2641|2637|2644|2642|2628|2623|8599
1613378400000|2021-02-15 08:40:00|2640|2636|2635|2631|2640|2636|2632|2630|3092
1613378700000|2021-02-15 08:45:00|2634|2630|2634|2631|2635|2633|2630|2629|6316
1613379000000|2021-02-15 08:50:00|2633|2630|2627|2625|2633|2630|2626|2624|6404
1613379300000|2021-02-15 08:55:00|2628|2626|2632|2630|2633|2630|2627|2624|3008
1613379600000|2021-02-15 09:00:00|2631|2629|2635|2634|2635|2634|2628|2626|5329
1613379900000|2021-02-15 09:05:00|2634|2633|2628|2625|2635|2633|2627|2625|3984
1613380200000|2021-02-15 09:10:00|2629|2627|2634|2631|2634|2631|2629|2626|4513
1613380500000|2021-02-15 09:15:00|2633|2632|2634|2632|2634|2633|2633|2632|2441
1613380800000|2021-02-15 09:20:00|2633|2633|2639|2637|2639|2637|2630|2627|8277
1613381100000|2021-02-15 09:25:00|2640|2638|2643|2641|2644|2643|2640|2638|7026
1613381400000|2021-02-15 09:30:00|2644|2642|2644|2641|2648|2645|2642|2641|4499
1613381700000|2021-02-15 09:35:00|2643|2640|2645|2643|2646|2644|2643|2640|631
1613382000000|2021-02-15 09:40:00|2646|2644|2647|2645|2649|2647|2645|2643|3540
1613382300000|2021-02-15 09:45:00|2646|2644|2648|2645|2649|2646|2645|2643|2784
1613382600000|2021-02-15 09:50:00|2647|2644|2654|2652|2655|2652|2646|2644|5115
1613382900000|2021-02-15 09:55:00|2653|2651|2653|2651|2653|2652|2652|2651|1148
1613383200000|2021-02-15 10:00:00|2654|2652|2655|2652|2655|2653|2653|2651|1137
1613383500000|2021-02-15 10:05:00|2654|2653|2656|2654|2656|2654|2654|2652|2616
1613383800000|2021-02-15 10:10:00|2658|2655|2660|2657|2660|2657|2655|2654|11599
1613384100000|2021-02-15 10:15:00|2659|2658|2665|2663|2666|2664|2658|2656|9497
1613384400000|2021-02-15 10:20:00|2666|2664|2669|2666|2676|2672|2666|2663|9649
1613384700000|2021-02-15 10:25:00|2668|2665|2675|2673|2675|2673|2666|2665|3312
1613385000000|2021-02-15 10:30:00|2674|2672|2670|2668|2675|2673|2670|2667|6966
1613385300000|2021-02-15 10:35:00|2669|2667|2671|2669|2671|2669|2667|2666|3169
1613385600000|2021-02-15 10:40:00|2672|2670|2675|2673|2681|2677|2672|2670|6149
1613385900000|2021-02-15 10:45:00|2674|2674|2673|2671|2682|2679|2673|2670|3312
1613386200000|2021-02-15 10:50:00|2672|2670|2671|2669|2672|2671|2671|2669|3625
1613386500000|2021-02-15 10:55:00|2672|2670|2674|2673|2675|2673|2672|2669|2111
1613386800000|2021-02-15 11:00:00|2675|2674|2671|2668|2675|2674|2669|2667|3272
1613387100000|2021-02-15 11:05:00|2670|2669|2669|2667|2671|2670|2669|2667|1368
1613387400000|2021-02-15 11:10:00|2670|2666|2672|2671|2672|2671|2670|2666|1767
1613387700000|2021-02-15 11:15:00|2671|2670|2668|2665|2672|2671|2666|2664|3652
1613388000000|2021-02-15 11:20:00|2669|2666|2669|2668|2669|2668|2669|2666|762
1613388300000|2021-02-15 11:25:00|2670|2669|2674|2672|2674|2673|2670|2669|1541
1613388600000|2021-02-15 11:30:00|2673||2674||2674||2673||2340
1613388900000|2021-02-15 11:35:00|2675|2673|2677|2675|2678|2676|2674|2673|5072
1613389200000|2021-02-15 11:40:00|2678|2674|2682|2679|2683|2682|2676|2674|6565
1613389500000|2021-02-15 11:45:00|2681|2678|2677|2676|2682|2680|2677|2676|8249
1613389800000|2021-02-15 11:50:00|2678|2677|2677|2675|2681|2679|2675|2673|6979
1613390100000|2021-02-15 11:55:00|2676|2676|2676|2675|2677|2676|2676|2675|1348
1613390400000|2021-02-15 12:00:00|2675|2674|2667|2665|2676|2675|2666|2664|5205
1613390700000|2021-02-15 12:05:00|2668|2666|2661|2659|2668|2667|2657|2656|6251
1613391000000|2021-02-15 12:10:00|2660|2658|2662|2660|2666|2663|2659|2658|4140
1613391300000|2021-02-15 12:15:00|2663|2661|2662|2660|2667|2664|2661|2660|3492
1613391600000|2021-02-15 12:20:00|2661|2659|2659|2657|2661|2659|2658|2655|1736
1613391900000|2021-02-15 12:25:00|2658|2656|2655|2654|2658|2657|2655|2654|2561
1613392200000|2021-02-15 12:30:00|2656|2655|2652|2650|2658|2656|2651|2650|2516
1613392500000|2021-02-15 12:35:00|2651|2649|2649|2648|2653|2650|2649|2648|2567
1613392800000|2021-02-15 12:40:00|2650|2649|2648|2647|2652|2650|2648|2646|3632
1613393100000|2021-02-15 12:45:00|2649|2646|2648|2646|2651|2649|2646|2645|4882
1613393400000|2021-02-15 12:50:00|2647|2645|2647|2645|2647|2646|2645|2644|2142
1613393700000|2021-02-15 12:55:00|2648|2646|2645|2643|2648|2646|2644|2643|3104
1613394000000|2021-02-15 13:00:00|2647|2644|2647|2645|2648|2645|2647|2644|1431
1613394300000|2021-02-15 13:05:00|2648|2646|2649|2647|2649|2647|2645|2643|2920
1613394600000|2021-02-15 13:10:00|2650|2648|2651|2649|2652|2650|2649|2648|1638
1613394900000|2021-02-15 13:15:00|2652|2650|2649|2648|2652|2650|2648|2647|4660
1613395200000|2021-02-15 13:20:00|2650|2649|2650|2649|2652|2650|2648|2647|10486
1613395500000|2021-02-15 13:25:00|2649|2648|2650|2649|2650|2649|2647|2646|4938
1613395800000|2021-02-15 13:30:00|2649|2648|2649|2648|2650|2649|2649|2647|3004
1613396100000|2021-02-15 13:35:00|2650|2649|2658|2655|2658|2655|2649|2648|16250
1613396400000|2021-02-15 13:40:00|2659|2656|2663|2661|2664|2661|2657|2655|5560
1613396700000|2021-02-15 13:45:00|2664|2662|2657|2655|2665|2663|2657|2655|5094
1613397000000|2021-02-15 13:50:00|2658|2656|2665|2662|2665|2662|2658|2655|2838
1613397300000|2021-02-15 13:55:00|2666|2663|2667|2665|2669|2666|2665|2663|822
1613397600000|2021-02-15 14:00:00|2666|2666|2669|2666|2669|2668|2666|2665|5115
1613397900000|2021-02-15 14:05:00|2668|2667|2670|2668|2670|2668|2666|2665|3914
1613398200000|2021-02-15 14:10:00|2669|2667|2664|2662|2669|2667|2664|2662|3010
1613398500000|2021-02-15 14:15:00|2663|2661|2658|2655|2664|2661|2655|2654|2719
1613398800000|2021-02-15 14:20:00|2659|2656|2660|2658|2662|2661|2658|2656|1552
1613399100000|2021-02-15 14:25:00|2659|2659|2659|2657|2660|2659|2657|2656|2044
1613399400000|2021-02-15 14:30:00|2658|2656|2653|2651|2658|2657|2653|2651|3393
1613399700000|2021-02-15 14:35:00|2652|2652|2655|2653|2655|2653|2650|2649|4515
1613400000000|2021-02-15 14:40:00|2656|2654|2652|2650|2656|2655|2651|2648|2419
1613400300000|2021-02-15 14:45:00|2653|2651|2659|2657|2662|2660|2652|2651|6961
1613400600000|2021-02-15 14:50:00|2658|2656|2659|2657|2662|2660|2656|2655|9988
1613400900000|2021-02-15 14:55:00|2658|2658|2653|2652|2658|2658|2651|2650|3806
1613401200000|2021-02-15 15:00:00|2654|2653|2654|2652|2656|2654|2652|2651|4973
1613401500000|2021-02-15 15:05:00|2655|2653|2655|2653|2656|2655|2655|2653|20624
1613401800000|2021-02-15 15:10:00|2654|2654|2651|2649|2656|2655|2649|2647|8874
1613402100000|2021-02-15 15:15:00|2650|2648|2646|2644|2651|2650|2646|2644|3659
1613402400000|2021-02-15 15:20:00|2647|2645|2650|2648|2650|2649|2647|2645|2059
1613402700000|2021-02-15 15:25:00|2649|2647|2654|2653|2655|2654|2648|2647|9217
1613403000000|2021-02-15 15:30:00|2655|2654|2650|2647|2655|2654|2649|2647|4615
1613403300000|2021-02-15 15:35:00|2649|2648|2650|2648|2652|2651|2649|2648|5297
1613403600000|2021-02-15 15:40:00|2649|2649|2656|2653|2662|2661|2649|2648|10342
1613403900000|2021-02-15 15:45:00|2655|2654|2659|2657|2659|2658|2654|2653|19422
1613404200000|2021-02-15 15:50:00|2658|2656|2652|2651|2659|2657|2652|2651|11824
1613404500000|2021-02-15 15:55:00|2653|2650|2656|2655|2656|2655|2652|2650|8114
1613404800000|2021-02-15 16:00:00|2657|2656|2662|2660|2665|2664|2655|2654|12440
1613405100000|2021-02-15 16:05:00|2661|2661|2664|2662|2665|2662|2659|2657|7797
1613405400000|2021-02-15 16:10:00|2665|2663|2662|2660|2668|2667|2662|2660|11434
1613405700000|2021-02-15 16:15:00|2661|2659|2669|2667|2670|2669|2660|2658|27722
1613406000000|2021-02-15 16:20:00|2668|2668|2668|2666|2672|2671|2667|2666|26895
1613406300000|2021-02-15 16:25:00|2669|2667|2668|2665|2673|2671|2666|2665|15338
1613462400000|2021-02-16 08:00:00|2677|2656|2661|2658|2677|2664|2657|2652|5816
1613462700000|2021-02-16 08:05:00|2660|2657|2657|2653|2678|2671|2657|2653|11122
1613463000000|2021-02-16 08:10:00|2658|2654|2664|2660|2667|2664|2654|2651|4272
1613463300000|2021-02-16 08:15:00|2663|2659|2657|2654|2665|2663|2657|2653|55444
1613463600000|2021-02-16 08:20:00|2656|2653|2662|2659|2663|2659|2654|2651|4062
1613463900000|2021-02-16 08:25:00|2663|2660|2661|2658|2665|2662|2655|2652|9109
1613464200000|2021-02-16 08:30:00|2662|2660|2662|2659|2665|2662|2653|2651|6439
1613464500000|2021-02-16 08:35:00|2661|2660|2662|2660|2662|2660|2653|2651|5477
1613464800000|2021-02-16 08:40:00|2661|2661|2659|2656|2663|2661|2659|2656|2771
1613465100000|2021-02-16 08:45:00|2658|2655|2660|2656|2660|2658|2656|2654|2962
1613465400000|2021-02-16 08:50:00|2659|2655|2639|2636|2659|2655|2639|2635|7753
1613465700000|2021-02-16 08:55:00|2640|2635|2636|2634|2641|2639|2636|2633|2370
1613466000000|2021-02-16 09:00:00|2637|2635|2636|2634|2641|2639|2635|2633|3904
1613466300000|2021-02-16 09:05:00|2637|2635|2639|2636|2641|2639|2636|2635|3471
1613466600000|2021-02-16 09:10:00|2638|2635|2640|2638|2640|2638|2636|2634|3611
1613466900000|2021-02-16 09:15:00|2639|2637|2642|2640|2643|2642|2638|2637|1483
1613467200000|2021-02-16 09:20:00|2641|2641|2639|2637|2643|2641|2638|2637|2287
1613467500000|2021-02-16 09:25:00|2640|2638|2641|2639|2641|2640|2637|2635|5382
1613467800000|2021-02-16 09:30:00|2640|2638|2640|2637|2642|2641|2636|2634|17985
1613468100000|2021-02-16 09:35:00|2641|2638|2640|2638|2647|2645|2638|2636|5035
1613468400000|2021-02-16 09:40:00|2641|2639|2644|2641|2644|2642|2638|2636|4074
1613468700000|2021-02-16 09:45:00|2643|2640|2640|2639|2643|2640|2640|2638|2744
1613469000000|2021-02-16 09:50:00|2642|2638|2638|2637|2642|2638|2638|2637|2216
1613469300000|2021-02-16 09:55:00|2639|2638|2646|2644|2646|2644|2639|2637|3248
1613469600000|2021-02-16 10:00:00|2645|2643|2642|2641|2646|2643|2641|2640|2686
1613469900000|2021-02-16 10:05:00|2641|2640|2641|2639|2642|2640|2639|2637|3861
1613470200000|2021-02-16 10:10:00|2640|2640|2637|2635|2641|2640|2634|2633|8114
1613470500000|2021-02-16 10:15:00|2636|2634|2631|2630|2636|2634|2628|2627|21845
1613470800000|2021-02-16 10:20:00|2630|2629|2627|2624|2631|2629|2626|2623|7917
1613471100000|2021-02-16 10:25:00|2626|2623|2621|2619|2626|2623|2620|2619|3798
1613471400000|2021-02-16 10:30:00|2620|2618|2625|2623|2626|2623|2615|2614|13548
1613471700000|2021-02-16 10:35:00|2624|2622|2620|2618|2625|2622|2616|2615|2687
1613472000000|2021-02-16 10:40:00|2619|2619|2614|2612|2619|2619|2613|2612|6252
1613472300000|2021-02-16 10:45:00|2613|2613|2616|2614|2617|2615|2613|2612|3184
1613472600000|2021-02-16 10:50:00|2615|2615|2617|2615|2617|2616|2613|2612|2228
1613472900000|2021-02-16 10:55:00|2618|2616|2613|2611|2618|2617|2612|2610|3562
1613473200000|2021-02-16 11:00:00|2612|2610|2621|2619|2622|2619|2610|2609|7143
1613473500000|2021-02-16 11:05:00|2622|2620|2625|2623|2625|2623|2621|2619|1351
1613473800000|2021-02-16 11:10:00|2624|2622|2617|2615|2626|2625|2614|2612|2584
1613474100000|2021-02-16 11:15:00|2618|2616|2618|2615|2621|2620|2618|2615|7755
1613474400000|2021-02-16 11:20:00|2617|2614|2615|2613|2617|2614|2612|2610|5835
1613474700000|2021-02-16 11:25:00|2614|2614|2616|2614|2616|2614|2614|2613|1386
1613475000000|2021-02-16 11:30:00|2615|2613|2614|2612|2615|2614|2613|2611|2979
1613475300000|2021-02-16 11:35:00|2613|2611|2616|2614|2616|2614|2612|2611|2224
1613475600000|2021-02-16 11:40:00|2615|2613|2617|2615|2617|2615|2614|2613|1567
1613475900000|2021-02-16 11:45:00|2618|2616|2622|2620|2622|2620|2617|2616|4684
1613476200000|2021-02-16 11:50:00|2623|2621|2632|2631|2632|2631|2623|2621|1856
1613476500000|2021-02-16 11:55:00|2633|2632|2631|2630|2633|2632|2630|2629|2657
1613476800000|2021-02-16 12:00:00|2632|2629|2639|2637|2639|2637|2628|2626|4022
1613477100000|2021-02-16 12:05:00|2638|2636|2637|2635|2642|2640|2636|2634|3659
1613477400000|2021-02-16 12:10:00|2638|2636|2638|2637|2641|2640|2637|2636|2693
1613477700000|2021-02-16 12:15:00|2639|2638|2640|2637|2643|2640|2639|2637|3039
1613478000000|2021-02-16 12:20:00|2639|2636|2634|2632|2639|2636|2634|2632|1749
1613478300000|2021-02-16 12:25:00|2635|2633|2632|2630|2636|2633|2632|2630|2072
1613478600000|2021-02-16 12:30:00|2631|2631|2627|2625|2631|2631|2626|2624|1866
1613478900000|2021-02-16 12:35:00|2626|2624|2629|2628|2629|2628|2624|2622|3128
1613479200000|2021-02-16 12:40:00|2627|2627|2630|2629|2631|2629|2627|2625|1587
1613479500000|2021-02-16 12:45:00|2629|2628|2631|2629|2633|2631|2629|2628|2027
1613479800000|2021-02-16 12:50:00|2630|2628|2635|2634|2637|2636|2629|2627|3037
1613480100000|2021-02-16 12:55:00|2634|2633|2631|2630|2635|2634|2630|2628|6930
1613480400000|2021-02-16 13:00:00|2630|2628|2631|2630|2632|2631|2629|2627|3309
1613480700000|2021-02-16 13:05:00|2632|2631|2631|2630|2632|2631|2630|2629|1416
1613481000000|2021-02-16 13:10:00|2632|2631|2633|2632|2633|2632|2630|2629|11355
1613481300000|2021-02-16 13:15:00|2634|2633|2628|2627|2635|2634|2628|2627|9510
1613481600000|2021-02-16 13:20:00|2629|2628|2631|2629|2631|2629|2629|2628|1688
1613481900000|2021-02-16 13:25:00|2630|2628|2637|2635|2638|2636|2629|2628|7446
1613482200000|2021-02-16 13:30:00|2636|2634|2645|2643|2645|2643|2635|2634|2107
1613482500000|2021-02-16 13:35:00|2644|2642|2641|2640|2644|2642|2641|2639|1546
1613482800000|2021-02-16 13:40:00|2642|2641|2644|2643|2646|2644|2642|2640|3074
1613483100000|2021-02-16 13:45:00|2645|2644|2646|2644|2647|2644|2642|2641|2582
1613483400000|2021-02-16 13:50:00|2647|2645|2646|2645|2648|2647|2646|2645|3012
1613483700000|2021-02-16 13:55:00|2645|2644|2646|2645|2649|2648|2643|2641|4048
1613484000000|2021-02-16 14:00:00|2647|2646|2651|2650|2652|2650|2647|2646|2420
1613484300000|2021-02-16 14:05:00|2652|2651|2651|2650|2652|2651|2649|2648|2792
1613484600000|2021-02-16 14:10:00|2650|2649|2649|2647|2651|2650|2648|2647|1722
1613484900000|2021-02-16 14:15:00|2650|2648|2646|2645|2650|2648|2645|2643|7428
1613485200000|2021-02-16 14:20:00|2647|2646|2648|2647|2651|2650|2647|2646|2707
1613485500000|2021-02-16 14:25:00|2649|2648|2647|2646|2649|2648|2646|2644|3915
1613485800000|2021-02-16 14:30:00|2648|2645|2651|2649|2653|2652|2648|2645|4316
1613486100000|2021-02-16 14:35:00|2650|2648|2649|2647|2650|2649|2647|2645|5148
1613486400000|2021-02-16 14:40:00|2648|2646|2641|2638|2648|2646|2641|2638|7274
1613486700000|2021-02-16 14:45:00|2640|2639|2635|2634|2643|2641|2635|2634|4515
1613487000000|2021-02-16 14:50:00|2634|2633|2629|2627|2638|2637|2628|2626|30909
1613487300000|2021-02-16 14:55:00|2630|2628|2631|2629|2632|2631|2630|2628|9713
1613487600000|2021-02-16 15:00:00|2630|2628|2629|2627|2632|2631|2627|2626|20009
1613487900000|2021-02-16 15:05:00|2630|2628|2636|2634|2636|2635|2630|2628|8285
1613488200000|2021-02-16 15:10:00|2635|2635|2637|2635|2639|2637|2634|2633|12493
1613488500000|2021-02-16 15:15:00|2638|2636|2641|2640|2643|2642|2637|2636|3903
1613488800000|2021-02-16 15:20:00|2642|2641|2642|2641|2642|2641|2641|2640|1731
1613489100000|2021-02-16 15:25:00|2641|2640|2656|2653|2656|2653|2640|2639|5134
1613489400000|2021-02-16 15:30:00|2657|2654|2664|2663|2666|2664|2657|2654|8838
1613489700000|2021-02-16 15:35:00|2663|2662|2676|2674|2676|2674|2660|2658|13186
1613490000000|2021-02-16 15:40:00|2675|2673|2668|2666|2676|2673|2667|2666|6679
1613490300000|2021-02-16 15:45:00|2667|2667|2671|2669|2671|2669|2661|2659|11770
1613490600000|2021-02-16 15:50:00|2670|2668|2660|2659|2670|2668|2660|2659|5796
1613490900000|2021-02-16 15:55:00|2659|2658|2664|2663|2665|2664|2659|2657|11126
1613491200000|2021-02-16 16:00:00|2663|2662|2666|2664|2666|2664|2661|2659|6440
1613491500000|2021-02-16 16:05:00|2665|2663|2661|2660|2666|2664|2661|2660|5234
1613491800000|2021-02-16 16:10:00|2660|2659|2668|2667|2669|2667|2660|2658|12735
1613492100000|2021-02-16 16:15:00|2669|2668|2672|2670|2673|2672|2668|2667|6260
1613492400000|2021-02-16 16:20:00|2671|2671|2672|2670|2673|2671|2666|2665|10919
1613492700000|2021-02-16 16:25:00|2671|2671|2673|2670|2673|2671|2667|2666|10891
1613548800000|2021-02-17 08:00:00|2668|2661|2610|2603|2668|2661|2610|2603|6855
1613549100000|2021-02-17 08:05:00|2611|2604|2598|2595|2625|2618|2584|2580|25543
1613549400000|2021-02-17 08:10:00|2597|2594|2587|2585|2598|2595|2584|2580|20757
1613549700000|2021-02-17 08:15:00|2588|2586|2613|2610|2613|2610|2587|2584|6420
1613550000000|2021-02-17 08:20:00|2612|2611|2600|2596|2612|2612|2591|2587|14381
1613550300000|2021-02-17 08:25:00|2599|2598|2605|2603|2606|2604|2592|2590|26335
1613550600000|2021-02-17 08:30:00|2602|2601|2598|2596|2604|2603|2596|2595|10870
1613550900000|2021-02-17 08:35:00|2597|2595|2602|2601|2604|2603|2597|2595|12108
1613551200000|2021-02-17 08:40:00|2603|2602|2596|2594|2605|2604|2596|2594|13218
1613551500000|2021-02-17 08:45:00|2595|2595|2613|2610|2613|2610|2595|2594|19981
1613551800000|2021-02-17 08:50:00|2614|2611|2608|2605|2615|2612|2604|2602|5325
1613552100000|2021-02-17 08:55:00|2609|2606|2607|2605|2612|2611|2607|2605|8594
1613552400000|2021-02-17 09:00:00|2609|2606|2605|2602|2609|2606|2599|2597|14155
1613552700000|2021-02-17 09:05:00|2604|2603|2602|2600|2605|2604|2599|2597|12030
1613553000000|2021-02-17 09:10:00|2603|2601|2601|2600|2603|2602|2599|2597|13349
1613553300000|2021-02-17 09:15:00|2602|2601|2601|2600|2603|2602|2599|2598|10092
1613553600000|2021-02-17 09:20:00|2602|2601|2603|2601|2604|2603|2600|2598|12054
1613553900000|2021-02-17 09:25:00|2602|2600|2606|2605|2606|2605|2599|2598|11553
1613554200000|2021-02-17 09:30:00|2605|2604|2598|2597|2606|2605|2598|2597|7860
1613554500000|2021-02-17 09:35:00|2597|2596|2600|2599|2601|2599|2595|2594|8061
1613554800000|2021-02-17 09:40:00|2601|2600|2602|2601|2602|2601|2601|2599|2566
1613555100000|2021-02-17 09:45:00|2601|2600|2601|2599|2604|2603|2600|2598|6277
1613555400000|2021-02-17 09:50:00|2600|2600|2603|2601|2604|2601|2600|2599|2133
1613555700000|2021-02-17 09:55:00|2604|2602|2606|2605|2606|2605|2603|2602|1948
1613556000000|2021-02-17 10:00:00|2605|2604|2605|2603|2605|2604|2601|2599|9541
1613556300000|2021-02-17 10:05:00|2604|2602|2604|2602|2604|2602|2602|2601|2356
1613556600000|2021-02-17 10:10:00|2605|2603|2604|2603|2607|2606|2604|2603|7195
1613556900000|2021-02-17 10:15:00|2603|2602|2605|2603|2605|2603|2600|2599|22572
1613557200000|2021-02-17 10:20:00|2606|2604|2607|2605|2607|2605|2603|2602|5337
1613557500000|2021-02-17 10:25:00|2608|2606|2611|2609|2612|2610|2607|2605|4815
1613557800000|2021-02-17 10:30:00|2610|2608|2610|2608|2611|2609|2608|2607|3701
1613558100000|2021-02-17 10:35:00|2611|2609|2610|2609|2611|2610|2610|2609|1295
1613558400000|2021-02-17 10:40:00|2611|2608|2610|2608|2611|2610|2609|2608|1448
1613558700000|2021-02-17 10:45:00|2611|2609|2611|2609|2611|2609|2610|2609|1022
1613559000000|2021-02-17 10:50:00|2610|2610|2610|2609|2610|2610|2609|2608|1855
1613559300000|2021-02-17 10:55:00|2609|2608|2608|2607|2610|2609|2608|2607|3365
1613559600000|2021-02-17 11:00:00|2607|2606|2609|2607|2610|2609|2607|2606|4235
1613559900000|2021-02-17 11:05:00|2608|2606|2610|2609|2610|2609|2607|2606|17087
1613560200000|2021-02-17 11:10:00|2611|2610|2612|2611|2613|2612|2611|2610|4383
1613560500000|2021-02-17 11:15:00|2611|2610|2611|2610|2611|2611|2611|2610|893
1613560800000|2021-02-17 11:20:00|2612|2611|2610|2608|2613|2612|2610|2608|2618
1613561100000|2021-02-17 11:25:00|2609|2609|2609|2608|2611|2610|2609|2608|990
1613561400000|2021-02-17 11:30:00|2610|2609|2610|2609|2610|2609|2610|2608|669
1613561700000|2021-02-17 11:35:00|2609|2608|2610|2608|2610|2609|2609|2608|2925
1613562000000|2021-02-17 11:40:00|2609|2609|2610|2609|2610|2609|2609|2608|1060
1613562300000|2021-02-17 11:45:00|2611|2610|2612|2611|2613|2612|2609|2608|7862
1613562600000|2021-02-17 11:50:00|2613|2612|2616|2614|2616|2615|2613|2611|2880
1613562900000|2021-02-17 11:55:00|2615|2615|2621|2620|2621|2620|2615|2615|8996
1613563200000|2021-02-17 12:00:00|2622|2619|2621|2620|2622|2621|2621|2619|957
1613563500000|2021-02-17 12:05:00|2622|2620|2622|2620|2623|2621|2619|2617|243
1613563800000|2021-02-17 12:10:00|2621|2619|2622|2620|2624|2621|2621|2619|26
1613564100000|2021-02-17 12:15:00|2621|2619|2623|2621|2623|2621|2620|2618|178
1613564400000|2021-02-17 12:20:00|2622|2620|2625|2623|2626|2624|2622|2620|414
1613564700000|2021-02-17 12:25:00|2626|2624|2626|2624|2626|2624|2626|2624|0
1613565000000|2021-02-17 12:30:00|2622|2621|2619|2617|2622|2622|2616|2613|4498
1613565300000|2021-02-17 12:35:00|2618|2616|2615|2613|2618|2616|2615|2613|1464
1613565600000|2021-02-17 12:40:00|2616|2614|2614|2612|2617|2616|2613|2612|3476
1613565900000|2021-02-17 12:45:00|2615|2613|2611|2608|2615|2613|2610|2608|3845
1613566200000|2021-02-17 12:50:00|2610|2607|2616|2614|2616|2614|2609|2606|9150
1613566500000|2021-02-17 12:55:00|2615|2613|2618|2616|2618|2616|2615|2613|3359
1613566800000|2021-02-17 13:00:00|2619|2617|2623|2621|2623|2622|2619|2617|3345
1613567100000|2021-02-17 13:05:00|2624|2622|2626|2625|2629|2627|2624|2621|7910
1613567400000|2021-02-17 13:10:00|2627|2626|2629|2627|2632|2631|2627|2625|6484
1613567700000|2021-02-17 13:15:00|2628|2626|2624|2622|2628|2627|2623|2622|2884
1613568000000|2021-02-17 13:20:00|2623|2623|2621|2619|2624|2623|2618|2617|8761
1613568300000|2021-02-17 13:25:00|2620|2620|2619|2618|2622|2621|2619|2618|2310
1613568600000|2021-02-17 13:30:00|2618|2617|2613|2611|2619|2617|2611|2608|12513
1613568900000|2021-02-17 13:35:00|2614|2612|2617|2615|2617|2615|2613|2612|5534
1613569200000|2021-02-17 13:40:00|2616|2616|2620|2619|2620|2619|2616|2615|6165
1613569500000|2021-02-17 13:45:00|2619|2618|2621|2620|2621|2620|2616|2614|6573
1613569800000|2021-02-17 13:50:00|2622|2621|2626|2624|2626|2625|2622|2620|6661
1613570100000|2021-02-17 13:55:00|2627|2625|2628|2626|2630|2628|2627|2625|3393
1613570400000|2021-02-17 14:00:00|2627|2625|2626|2625|2628|2626|2625|2624|3756
1613570700000|2021-02-17 14:05:00|2625|2624|2624|2622|2625|2624|2623|2622|2954
1613571000000|2021-02-17 14:10:00|2623|2623|2619|2617|2623|2623|2618|2616|3966
1613571300000|2021-02-17 14:15:00|2618|2618|2622|2620|2622|2620|2618|2617|4406
1613571600000|2021-02-17 14:20:00|2621|2621|2622|2620|2622|2621|2620|2619|3906
1613571900000|2021-02-17 14:25:00|2623|2621|2621|2620|2624|2623|2619|2618|7601
1613572200000|2021-02-17 14:30:00|2620|2619|2621|2618|2622|2621|2620|2618|6095
1613572500000|2021-02-17 14:35:00|2622|2619|2620|2618|2625|2624|2618|2617|10708
1613572800000|2021-02-17 14:40:00|2619|2619|2610|2608|2620|2619|2610|2608|7831
1613573100000|2021-02-17 14:45:00|2609|2609|2614|2613|2616|2614|2609|2608|9174
1613573400000|2021-02-17 14:50:00|2615|2612|2613|2612|2615|2614|2611|2610|7656
1613573700000|2021-02-17 14:55:00|2612|2611|2613|2611|2614|2613|2611|2610|8265
1613574000000|2021-02-17 15:00:00|2612|2612|2608|2606|2616|2615|2607|2605|17596
1613574300000|2021-02-17 15:05:00|2607|2607|2612|2611|2613|2612|2607|2606|22712
1613574600000|2021-02-17 15:10:00|2611|2610|2610|2609|2612|2611|2608|2606|13524
1613574900000|2021-02-17 15:15:00|2609|2608|2609|2608|2610|2609|2608|2607|8044
1613575200000|2021-02-17 15:20:00|2610|2609|2608|2607|2610|2609|2607|2606|7856
1613575500000|2021-02-17 15:25:00|2609|2608|2607|2606|2610|2609|2605|2604|10811
1613575800000|2021-02-17 15:30:00|2606|2605|2603|2601|2606|2605|2600|2599|13026
1613576100000|2021-02-17 15:35:00|2604|2602|2605|2604|2606|2605|2604|2602|9923
1613576400000|2021-02-17 15:40:00|2604|2603|2605|2604|2605|2604|2601|2600|9125
1613576700000|2021-02-17 15:45:00|2604|2603|2602|2601|2605|2604|2601|2600|10467
1613577000000|2021-02-17 15:50:00|2597|2600|2604|2603|2604|2603|2595|2594|34674
1613577300000|2021-02-17 15:55:00|2605|2604|2603|2602|2607|2606|2603|2602|8265
1613577600000|2021-02-17 16:00:00|2604|2603|2603|2602|2606|2605|2603|2602|31854
1613577900000|2021-02-17 16:05:00|2602|2601|2603|2602|2604|2603|2598|2596|24117
1613578200000|2021-02-17 16:10:00|2602|2601|2601|2600|2603|2602|2600|2598|16669
1613578500000|2021-02-17 16:15:00|2600|2599|2598|2597|2601|2600|2596|2595|24592
1613578800000|2021-02-17 16:20:00|2599|2598|2592|2591|2599|2598|2589|2588|35413
1613579100000|2021-02-17 16:25:00|2591|2590|2595|2593|2595|2594|2587|2586|49991
1613635200000|2021-02-18 08:00:00|2596|2556|2581|2575|2600|2595|2579|2556|3350
1613635500000|2021-02-18 08:05:00|2582|2576|2585|2581|2591|2585|2581|2575|6380
1613635800000|2021-02-18 08:10:00|2584|2582|2587|2584|2590|2586|2581|2579|8123
1613636100000|2021-02-18 08:15:00|2586|2583|2578|2575|2586|2583|2577|2573|3667
1613636400000|2021-02-18 08:20:00|2577|2577|2568|2565|2578|2577|2568|2565|9427
1613636700000|2021-02-18 08:25:00|2567|2566|2564|2562|2569|2566|2564|2562|3020
1613637000000|2021-02-18 08:30:00|2563|2561|2580|2578|2581|2579|2561|2559|4841
1613637300000|2021-02-18 08:35:00|2581|2579|2580|2578|2584|2582|2579|2578|4402
1613637600000|2021-02-18 08:40:00|2579|2579|2582|2579|2588|2586|2579|2579|4117
1613637900000|2021-02-18 08:45:00|2581|2580|2582|2580|2584|2582|2580|2579|3221
1613638200000|2021-02-18 08:50:00|2581|2579|2574|2573|2581|2579|2572|2571|7005
1613638500000|2021-02-18 08:55:00|2573|2572|2575|2574|2577|2574|2570|2569|2778
1613638800000|2021-02-18 09:00:00|2576|2573|2575|2572|2577|2574|2569|2568|2675
1613639100000|2021-02-18 09:05:00|2574|2571|2574|2572|2575|2572|2571|2570|2474
1613639400000|2021-02-18 09:10:00|2573|2571|2569|2566|2574|2572|2569|2566|2518
1613639700000|2021-02-18 09:15:00|2568|2567|2569|2566|2569|2567|2566|2564|2389
1613640000000|2021-02-18 09:20:00|2568|2567|2566|2565|2569|2568|2566|2564|3120
1613640300000|2021-02-18 09:25:00|2567|2566|2571|2568|2571|2569|2562|2561|4086
1613640600000|2021-02-18 09:30:00|2570|2569|2565|2564|2570|2569|2565|2564|3694
1613640900000|2021-02-18 09:35:00|2564|2563|2569|2568|2570|2568|2562|2560|4279
1613641200000|2021-02-18 09:40:00|2570|2569|2564|2562|2571|2569|2562|2561|5196
1613641500000|2021-02-18 09:45:00|2563|2563|2572|2570|2573|2570|2563|2561|3915
1613641800000|2021-02-18 09:50:00|2571|2571|2575|2573|2579|2577|2571|2571|5751
1613642100000|2021-02-18 09:55:00|2576|2574|2573|2571|2577|2575|2572|2571|8038
1613642400000|2021-02-18 10:00:00|2574|2572|2573|2571|2577|2575|2572|2571|6845
1613642700000|2021-02-18 10:05:00|2572|2572|2573|2572|2575|2573|2572|2571|2755
1613643000000|2021-02-18 10:10:00|2572|2571|2571|2570|2573|2571|2570|2569|2757
1613643300000|2021-02-18 10:15:00|2572|2571|2574|2573|2575|2574|2572|2571|3110
1613643600000|2021-02-18 10:20:00|2575|2574|2572|2571|2575|2574|2572|2570|2554
1613643900000|2021-02-18 10:25:00|2573|2572|2570|2568|2573|2572|2568|2566|3571
1613644200000|2021-02-18 10:30:00|2571|2569|2572|2570|2574|2572|2571|2569|1106
1613644500000|2021-02-18 10:35:00|2573|2571|2569|2567|2573|2571|2568|2567|33151
1613644800000|2021-02-18 10:40:00|2568|2566|2563|2562|2568|2566|2561|2560|3363
1613645100000|2021-02-18 10:45:00|2562|2561|2564|2563|2566|2564|2561|2560|4407
1613645400000|2021-02-18 10:50:00|2565|2562|2560|2558|2567|2566|2560|2558|6155
1613645700000|2021-02-18 10:55:00|2561|2559|2554|2552|2561|2560|2553|2551|4519
1613646000000|2021-02-18 11:00:00|2553|2551|2552|2551|2553|2552|2549|2547|5322
1613646300000|2021-02-18 11:05:00|2551|2550|2546|2544|2551|2550|2546|2544|1434
1613646600000|2021-02-18 11:10:00|2545|2543|2544|2541|2548|2546|2541|2538|4667
1613646900000|2021-02-18 11:15:00|2543|2540|2542|2540|2543|2542|2541|2540|1877
1613647200000|2021-02-18 11:20:00|2543|2541|2545|2543|2545|2543|2540|2539|4550
1613647500000|2021-02-18 11:25:00|2544|2542|2540|2539|2544|2542|2539|2537|2982
1613647800000|2021-02-18 11:30:00|2541|2538|2540|2539|2541|2539|2537|2535|2960
1613648100000|2021-02-18 11:35:00|2541|2538|2538|2536|2541|2538|2537|2535|5179
1613648400000|2021-02-18 11:40:00|2537|2535|2535|2533|2537|2535|2533|2530|3901
1613648700000|2021-02-18 11:45:00|2536|2534|2539|2537|2539|2537|2536|2533|4475
1613649000000|2021-02-18 11:50:00|2540|2538|2544|2542|2545|2544|2540|2538|11345
1613649300000|2021-02-18 11:55:00|2543|2541|2545|2544|2545|2544|2541|2539|7551
1613649600000|2021-02-18 12:00:00|2547|2543|2546|2545|2547|2545|2543|2541|2518
1613649900000|2021-02-18 12:05:00|2545|2544|2547|2546|2548|2547|2545|2543|1538
1613650200000|2021-02-18 12:10:00|2548|2547|2551|2549|2551|2550|2548|2547|3449
1613650500000|2021-02-18 12:15:00|2552|2550|2558|2557|2558|2557|2552|2550|6059
1613650800000|2021-02-18 12:20:00|2557|2556|2561|2560|2562|2561|2557|2555|3196
1613651100000|2021-02-18 12:25:00|2562|2561|2562|2561|2562|2561|2559|2557|1609
1613651400000|2021-02-18 12:30:00|2563|2562|2560|2559|2563|2562|2560|2559|2944
1613651700000|2021-02-18 12:35:00|2561|2560|2565|2564|2565|2564|2557|2556|6341
1613652000000|2021-02-18 12:40:00|2566|2565|2567|2565|2569|2568|2565|2564|8671
1613652300000|2021-02-18 12:45:00|2566|2564|2562|2561|2566|2564|2561|2560|2254
1613652600000|2021-02-18 12:50:00|2563|2562|2562|2561|2564|2563|2560|2559|3725
1613652900000|2021-02-18 12:55:00|2563|2562|2562|2561|2564|2563|2562|2561|3840
1613653200000|2021-02-18 13:00:00|2561|2560|2561|2559|2562|2561|2559|2557|3652
1613653500000|2021-02-18 13:05:00|2560|2557|2560|2558|2560|2559|2559|2557|112
1613653800000|2021-02-18 13:10:00|2561|2559|2557|2555|2561|2560|2557|2554|2464
1613654100000|2021-02-18 13:15:00|2558|2556|2563|2561|2563|2561|2558|2556|5160
1613654400000|2021-02-18 13:20:00|2562|2562|2561|2558|2564|2562|2560|2558|1686
1613654700000|2021-02-18 13:25:00|2560|2559|2561|2559|2568|2565|2560|2558|12399
1613655000000|2021-02-18 13:30:00|2560|2560|2561|2560|2561|2560|2558|2556|1840
1613655300000|2021-02-18 13:35:00|2560|2559|2563|2561|2563|2561|2558|2556|2759
1613655600000|2021-02-18 13:40:00|2562|2562|2562|2560|2566|2564|2560|2559|4522
1613655900000|2021-02-18 13:45:00|2561|2559|2563|2562|2568|2566|2557|2555|9680
1613656200000|2021-02-18 13:50:00|2564|2563|2562|2561|2565|2563|2561|2559|2483
1613656500000|2021-02-18 13:55:00|2561|2560|2563|2561|2564|2562|2558|2557|5790
1613656800000|2021-02-18 14:00:00|2562|2560|2559|2557|2564|2562|2559|2557|8878
1613657100000|2021-02-18 14:05:00|2560|2558|2553|2551|2560|2559|2552|2550|3716
1613657400000|2021-02-18 14:10:00|2552|2552|2559|2558|2562|2561|2552|2551|6104
1613657700000|2021-02-18 14:15:00|2560|2557|2558|2557|2560|2558|2556|2553|4180
1613658000000|2021-02-18 14:20:00|2559|2558|2560|2559|2561|2559|2558|2557|4897
1613658300000|2021-02-18 14:25:00|2561|2560|2559|2558|2562|2561|2556|2555|6943
1613658600000|2021-02-18 14:30:00|2558|2557|2558|2556|2564|2562|2557|2556|22926
1613658900000|2021-02-18 14:35:00|2557|2555|2556|2555|2558|2556|2546|2545|29134
1613659200000|2021-02-18 14:40:00|2557|2556|2561|2559|2564|2563|2556|2555|7846
1613659500000|2021-02-18 14:45:00|2560|2560|2561|2559|2564|2562|2557|2556|7742
1613659800000|2021-02-18 14:50:00|2560|2558|2558|2557|2562|2561|2555|2553|5722
1613660100000|2021-02-18 14:55:00|2557|2556|2557|2555|2557|2556|2553|2552|5384
1613660400000|2021-02-18 15:00:00|2556|2556|2548|2546|2557|2556|2545|2544|9838
1613660700000|2021-02-18 15:05:00|2547|2547|2532|2531|2548|2547|2532|2530|18363
1613661000000|2021-02-18 15:10:00|2531|2530|2537|2536|2539|2538|2529|2528|8009
1613661300000|2021-02-18 15:15:00|2536|2535|2534|2533|2539|2537|2532|2530|7380
1613661600000|2021-02-18 15:20:00|2535|2534|2542|2541|2548|2546|2535|2533|18405
1613661900000|2021-02-18 15:25:00|2543|2542|2542|2540|2544|2542|2540|2539|7023
1613662200000|2021-02-18 15:30:00|2541|2539|2540|2538|2544|2543|2533|2532|34110
1613662500000|2021-02-18 15:35:00|2541|2539|2553|2551|2556|2554|2541|2539|9475
1613662800000|2021-02-18 15:40:00|2552|2552|2557|2555|2557|2556|2549|2548|53970
1613663100000|2021-02-18 15:45:00|2556|2554|2557|2555|2560|2558|2553|2551|6889
1613663400000|2021-02-18 15:50:00|2556|2556|2551|2549|2558|2556|2551|2549|5078
1613663700000|2021-02-18 15:55:00|2550|2548|2555|2553|2556|2555|2549|2548|9579
1613664000000|2021-02-18 16:00:00|2554|2554|2555|2554|2555|2554|2549|2548|8448
1613664300000|2021-02-18 16:05:00|2554|2553|2553|2552|2556|2555|2551|2550|14054
1613664600000|2021-02-18 16:10:00|2552|2551|2556|2555|2556|2555|2549|2548|52639
1613664900000|2021-02-18 16:15:00|2557|2556|2552|2551|2558|2557|2552|2550|12704
1613665200000|2021-02-18 16:20:00|2553|2552|2550|2549|2553|2552|2549|2548|14203
1613665500000|2021-02-18 16:25:00|2549|2548|2553|2551|2553|2552|2549|2547|27752
1613721600000|2021-02-19 08:00:00|2580|2572|2629|2621|2631|2622|2580|2572|14871
1613721900000|2021-02-19 08:05:00|2628|2622|2597|2592|2628|2622|2594|2591|12820
1613722200000|2021-02-19 08:10:00|2596|2593|2578|2574|2596|2593|2578|2574|6837
1613722500000|2021-02-19 08:15:00|2579|2575|2566|2564|2583|2580|2566|2563|3794
1613722800000|2021-02-19 08:20:00|2567|2565|2572|2570|2572|2570|2567|2563|1492
1613723100000|2021-02-19 08:25:00|2573|2569|2574|2572|2574|2573|2564|2560|5524
1613723400000|2021-02-19 08:30:00|2575|2573|2572|2569|2577|2575|2570|2568|3904
1613723700000|2021-02-19 08:35:00|2571|2568|2574|2572|2576|2575|2569|2567|2866
1613724000000|2021-02-19 08:40:00|2575|2573|2574|2571|2581|2580|2569|2567|3452
1613724300000|2021-02-19 08:45:00|2575|2572|2573|2571|2576|2574|2572|2571|1120
1613724600000|2021-02-19 08:50:00|2572|2570|2571|2569|2572|2571|2569|2567|3903
1613724900000|2021-02-19 08:55:00|2572|2570|2573|2571|2578|2576|2572|2570|4894
1613725200000|2021-02-19 09:00:00|2574|2570|2577|2575|2579|2577|2573|2570|7780
1613725500000|2021-02-19 09:05:00|2576|2574|2572|2570|2577|2575|2571|2569|2275
1613725800000|2021-02-19 09:10:00|2573|2571|2568|2565|2574|2573|2566|2564|2042
1613726100000|2021-02-19 09:15:00|2567|2564|2564|2562|2567|2565|2559|2556|3662
1613726400000|2021-02-19 09:20:00|2563|2563|2557|2554|2563|2563|2557|2554|1990
1613726700000|2021-02-19 09:25:00|2556|2553|2556|2554|2556|2554|2550|2547|3300
1613727000000|2021-02-19 09:30:00|2555|2553|2559|2557|2559|2557|2555|2553|1670
1613727300000|2021-02-19 09:35:00|2560|2558|2564|2562|2564|2562|2558|2556|898
1613727600000|2021-02-19 09:40:00|2565|2563|2565|2563|2568|2565|2564|2561|3139
1613727900000|2021-02-19 09:45:00|2564|2564|2562|2561|2565|2564|2562|2561|3020
1613728200000|2021-02-19 09:50:00|2563|2562|2562|2560|2564|2563|2562|2559|1087
1613728500000|2021-02-19 09:55:00|2563|2561|2564|2562|2565|2564|2562|2561|886
1613728800000|2021-02-19 10:00:00|2565|2563|2564|2562|2568|2566|2564|2562|9517
1613729100000|2021-02-19 10:05:00|2563|2563|2559|2557|2564|2563|2557|2556|26524
1613729700000|2021-02-19 10:15:00|2560|2558|2558|2556|2561|2559|2554|2552|6759
1613730000000|2021-02-19 10:20:00|2557|2555|2556|2555|2557|2555|2555|2554|909
1613730300000|2021-02-19 10:25:00|2557|2554|2561|2560|2561|2560|2557|2554|2318
1613730600000|2021-02-19 10:30:00|2562|2561|2562|2561|2563|2562|2559|2558|2590
1613730900000|2021-02-19 10:35:00|2563|2562|2562|2561|2566|2564|2562|2561|3245
1613731200000|2021-02-19 10:40:00|2563|2562|2563|2562|2565|2564|2562|2561|1828
1613731500000|2021-02-19 10:45:00|2564|2563|2563|2561|2565|2563|2562|2561|3167
1613731800000|2021-02-19 10:50:00|2564|2562|2561|2559|2565|2564|2560|2559|4871
1613732100000|2021-02-19 10:55:00|2560|2560|2562|2560|2563|2561|2560|2559|2153
1613732400000|2021-02-19 11:00:00|2561|2561|2552|2550|2562|2561|2550|2549|49842
1613732700000|2021-02-19 11:05:00|2551|2549|2549|2547|2552|2549|2544|2543|6726
1613733000000|2021-02-19 11:10:00|2548|2546|2548|2547|2548|2547|2548|2546|434
1613733300000|2021-02-19 11:15:00|2549|2548|2550|2548|2551|2549|2549|2547|1972
1613733600000|2021-02-19 11:20:00|2551|2549|2554|2551|2556|2554|2551|2549|2553
1613733900000|2021-02-19 11:25:00||2552||2552||2552||2552|362
1613734200000|2021-02-19 11:30:00|2555|2553|2556|2553|2556|2553|2553|2552|1282
1613734500000|2021-02-19 11:35:00|2557|2554|2558|2555|2558|2556|2553|2552|2332
1613734800000|2021-02-19 11:40:00|2559|2556|2560|2558|2561|2558|2558|2556|1473
1613735100000|2021-02-19 11:45:00|2559|2557|2558|2556|2560|2557|2558|2556|1213
1613735400000|2021-02-19 11:50:00|2557|2557|2558|2556|2561|2560|2557|2556|3039
1613735700000|2021-02-19 11:55:00|2559|2557|2559|2558|2561|2560|2559|2557|943
1613736000000|2021-02-19 12:00:00|2560|2559|2558|2557|2561|2559|2557|2556|1938
1613736300000|2021-02-19 12:05:00|2559|2558|2559|2558|2561|2560|2558|2557|26605
1613736600000|2021-02-19 12:10:00|2558|2557|2562|2560|2562|2561|2557|2556|2981
1613736900000|2021-02-19 12:15:00|2561|2559|2561|2559|2561|2560|2559|2557|1704
1613737200000|2021-02-19 12:20:00|2560|2558|2561|2559|2562|2559|2559|2558|676
1613737500000|2021-02-19 12:25:00|2560|2560|2560|2558|2561|2560|2560|2558|1378
1613737800000|2021-02-19 12:30:00|2561|2559|2562|2560|2563|2561|2561|2559|1809
1613738100000|2021-02-19 12:35:00|2561|2559|2564|2562|2565|2562|2560|2559|1817
1613738400000|2021-02-19 12:40:00|2563|2561|2562|2560|2563|2561|2559|2558|9983
1613738700000|2021-02-19 12:45:00|2563|2561|2565|2563|2565|2563|2563|2561|2016
1613739000000|2021-02-19 12:50:00|2566|2564|2565|2563|2568|2567|2565|2563|3661
1613739300000|2021-02-19 12:55:00|2564|2562|2564|2562|2565|2563|2563|2562|2081
1613739600000|2021-02-19 13:00:00|2563|2561|2564|2562|2566|2564|2562|2559|4866
1613739900000|2021-02-19 13:05:00|2563|2563|2567|2566|2567|2566|2563|2563|2259
1613740200000|2021-02-19 13:10:00|2566|2565|2565|2564|2568|2567|2565|2563|5927
1613740500000|2021-02-19 13:15:00|2566|2563|2565|2563|2566|2565|2564|2562|1512
1613740800000|2021-02-19 13:20:00|2566|2564|2568|2566|2569|2567|2566|2564|1122
1613741100000|2021-02-19 13:25:00|2569|2567|2568|2567|2569|2568|2568|2566|985
1613741400000|2021-02-19 13:30:00|2569|2568|2571|2569|2572|2570|2569|2567|2246
1613741700000|2021-02-19 13:35:00|2570|2568|2570|2567|2570|2568|2566|2563|3779
1613742000000|2021-02-19 13:40:00|2569|2568|2569|2567|2572|2570|2568|2567|6589
1613742300000|2021-02-19 13:45:00|2568|2568|2570|2568|2572|2570|2568|2567|3586
1613742600000|2021-02-19 13:50:00|2569|2567|2566|2565|2569|2568|2566|2565|1476
1613742900000|2021-02-19 13:55:00|2565|2564|2568|2566|2568|2566|2565|2564|1817
1613743200000|2021-02-19 14:00:00|2567|2565|2570|2569|2570|2569|2564|2563|5041
1613743500000|2021-02-19 14:05:00|2569|2568|2567|2565|2571|2569|2566|2564|5458
1613743800000|2021-02-19 14:10:00|2568|2566|2568|2567|2571|2570|2568|2566|6290
1613744100000|2021-02-19 14:15:00|2567|2566|2563|2562|2568|2567|2563|2562|1897
1613744400000|2021-02-19 14:20:00|2562|2561|2568|2567|2568|2567|2562|2561|1586
1613744700000|2021-02-19 14:25:00|2569|2566|2567|2565|2569|2566|2565|2564|5929
1613745000000|2021-02-19 14:30:00|2568|2566|2568|2566|2571|2569|2564|2563|5615
1613745300000|2021-02-19 14:35:00|2569|2567|2568|2566|2570|2568|2564|2563|4799
1613745600000|2021-02-19 14:40:00|2567|2567|2564|2562|2567|2567|2563|2562|4504
1613745900000|2021-02-19 14:45:00|2563|2561|2560|2558|2563|2562|2557|2555|5300
1613746200000|2021-02-19 14:50:00|2561|2559|2557|2556|2563|2562|2557|2555|5122
1613746500000|2021-02-19 14:55:00|2556|2555|2560|2559|2562|2560|2556|2555|7876
1613746800000|2021-02-19 15:00:00|2561|2560|2566|2565|2568|2566|2561|2559|15216
1613747100000|2021-02-19 15:05:00|2565|2564|2568|2567|2569|2567|2563|2562|8059
1613747400000|2021-02-19 15:10:00|2569|2566|2560|2559|2572|2570|2560|2559|9086
1613747700000|2021-02-19 15:15:00|2561|2558|2554|2553|2561|2559|2553|2552|5341
1613748000000|2021-02-19 15:20:00|2555|2552|2560|2558|2560|2559|2552|2551|7308
1613748300000|2021-02-19 15:25:00|2559|2557|2564|2562|2564|2563|2557|2555|5233
1613748600000|2021-02-19 15:30:00|2565|2563|2565|2564|2568|2565|2565|2563|5176
1613748900000|2021-02-19 15:35:00|2566|2565|2565|2563|2568|2566|2562|2561|8295
1613749200000|2021-02-19 15:40:00|2564|2562|2569|2568|2570|2568|2563|2562|30715
1613749500000|2021-02-19 15:45:00|2570|2567|2558|2557|2574|2571|2558|2556|30348
1613749800000|2021-02-19 15:50:00|2559|2556|2566|2563|2566|2564|2558|2556|7287
1613750100000|2021-02-19 15:55:00|2565|2564|2567|2566|2570|2569|2564|2563|30680
1613750400000|2021-02-19 16:00:00|2566|2565|2569|2567|2569|2568|2566|2564|6134
1613750700000|2021-02-19 16:05:00|2568|2566|2567|2566|2570|2569|2567|2566|24090
1613751000000|2021-02-19 16:10:00|2568|2567|2567|2565|2569|2568|2566|2565|10520
1613751300000|2021-02-19 16:15:00|2566|2566|2564|2563|2567|2566|2564|2563|10648
1613751600000|2021-02-19 16:20:00|2563|2562|2568|2566|2569|2568|2562|2561|16124
1613751900000|2021-02-19 16:25:00|2567|2565|2567|2565|2569|2568|2566|2565|12776
1613980800000|2021-02-22 08:00:00|2472|2446|2463|2459|2508|2507|2374|2355|70935
1613981100000|2021-02-22 08:05:00|2462|2457|2480|2477|2497|2488|2448|2440|95661
1613981400000|2021-02-22 08:10:00|2479|2475|2481|2475|2499|2491|2470|2467|28838
1613981700000|2021-02-22 08:15:00|2480|2474|2471|2467|2482|2478|2460|2456|20713
1613982000000|2021-02-22 08:20:00|2472|2468|2478|2473|2487|2481|2472|2467|16994
1613982300000|2021-02-22 08:25:00|2477|2474|2469|2465|2484|2481|2465|2462|24948
1613982600000|2021-02-22 08:30:00|2468|2464|2458|2455|2469|2466|2454|2451|29560
1613982900000|2021-02-22 08:35:00|2457|2454|2478|2473|2478|2475|2448|2447|26466
1613983200000|2021-02-22 08:40:00|2477|2474|2476|2472|2478|2476|2472|2468|17544
1613983500000|2021-02-22 08:45:00|2477|2474|2479|2476|2479|2477|2476|2474|8385
1613983800000|2021-02-22 08:50:00|2478|2475|2479|2477|2483|2481|2473|2471|56485
1613984100000|2021-02-22 08:55:00|2478|2476|2466|2464|2479|2476|2466|2464|11326
1613984400000|2021-02-22 09:00:00|2465|2463|2475|2473|2476|2475|2465|2463|21231
1613984700000|2021-02-22 09:05:00|2474|2472|2471|2469|2475|2473|2469|2468|48817
1613985000000|2021-02-22 09:10:00|2470|2468|2473|2471|2474|2472|2464|2463|12723
1613985300000|2021-02-22 09:15:00|2472|2470|2470|2468|2472|2470|2468|2466|4499
1613985600000|2021-02-22 09:20:00|2469|2467|2462|2460|2469|2468|2450|2449|43770
1613985900000|2021-02-22 09:25:00|2461|2461|2453|2450|2465|2463|2450|2449|43428
1613986200000|2021-02-22 09:30:00|2452|2449|2448|2446|2453|2449|2442|2440|10463
1613986500000|2021-02-22 09:35:00|2447|2445|2448|2445|2454|2452|2447|2445|15487
1613986800000|2021-02-22 09:40:00|2447|2446|2450|2448|2450|2449|2442|2440|9017
1613987100000|2021-02-22 09:45:00|2449|2447|2449|2447|2452|2450|2447|2444|4397
1613987400000|2021-02-22 09:50:00|2448|2446|2443|2441|2448|2446|2441|2438|26182
1613987700000|2021-02-22 09:55:00|2442|2440|2451|2448|2451|2448|2441|2439|4050
1613988000000|2021-02-22 10:00:00|2452|2449|2458|2456|2458|2456|2452|2449|8791
1613988300000|2021-02-22 10:05:00|2457|2457|2463|2462|2464|2463|2456|2455|6738
1613988600000|2021-02-22 10:10:00|2462|2461|2462|2461|2463|2462|2460|2458|3575
1613988900000|2021-02-22 10:15:00|2463|2460|2460|2459|2465|2462|2459|2458|4531
1613989200000|2021-02-22 10:20:00|2461|2460|2468|2466|2468|2466|2461|2460|3328
1613989500000|2021-02-22 10:25:00|2469|2467|2470|2468|2470|2469|2469|2467|1539
1613989800000|2021-02-22 10:30:00|2471|2469|2470|2468|2472|2470|2468|2466|10406
1613990100000|2021-02-22 10:35:00|2469|2467|2475|2473|2475|2473|2469|2467|6038
1613990400000|2021-02-22 10:40:00|2474|2472|2477|2475|2478|2477|2474|2472|2444
1613990700000|2021-02-22 10:45:00|2476|2474|2475|2473|2476|2475|2473|2472|4971
1613991000000|2021-02-22 10:50:00|2476|2474|2484|2481|2484|2481|2475|2473|9338
1613991300000|2021-02-22 10:55:00|2485|2482|2483|2481|2487|2485|2480|2478|7536
1613991600000|2021-02-22 11:00:00|2482|2482|2481|2480|2483|2482|2479|2477|3712
1613991900000|2021-02-22 11:05:00|2480|2479|2480|2477|2483|2481|2477|2475|7541
1613992200000|2021-02-22 11:10:00|2479|2476|2478|2476|2481|2480|2474|2473|10096
1613992500000|2021-02-22 11:15:00|2479|2477|2474|2473|2479|2477|2474|2472|5409
1613992800000|2021-02-22 11:20:00|2475|2472|2477|2475|2477|2476|2473|2471|5895
1613993100000|2021-02-22 11:25:00|2476|2474|2477|2475|2477|2476|2474|2472|13295
1613993400000|2021-02-22 11:30:00|2478|2476|2479|2477|2480|2479|2478|2476|6933
1613993700000|2021-02-22 11:35:00|2480|2478|2479|2477|2481|2479|2478|2477|6270
1613994000000|2021-02-22 11:40:00|2480|2478|2476|2474|2480|2479|2476|2474|3904
1613994300000|2021-02-22 11:45:00|2475|2475|2476|2474|2477|2476|2474|2473|4614
1613994600000|2021-02-22 11:50:00|2477|2475|2480|2478|2481|2480|2476|2475|4433
1613994900000|2021-02-22 11:55:00|2481|2479|2485|2483|2485|2483|2481|2478|30266
1613995200000|2021-02-22 12:00:00|2484|2482|2483|2482|2486|2485|2483|2481|3190
1613995500000|2021-02-22 12:05:00|2482|2481|2479|2477|2482|2482|2479|2476|34190
1613995800000|2021-02-22 12:10:00|2478|2476|2479|2477|2484|2481|2476|2474|5623
1613996100000|2021-02-22 12:15:00|2480|2478|2482|2480|2482|2480|2478|2477|1675
1613996400000|2021-02-22 12:20:00|2481|2479|2486|2484|2486|2484|2480|2479|2715
1613996700000|2021-02-22 12:25:00|2487|2485|2480|2478|2488|2486|2479|2478|3694
1613997000000|2021-02-22 12:30:00|2481|2479|2482|2481|2483|2482|2481|2479|1924
1613997300000|2021-02-22 12:35:00|2481|2480|2481|2479|2481|2480|2480|2479|6268
1613997600000|2021-02-22 12:40:00|2482|2480|2482|2481|2483|2481|2481|2479|4680
1613997900000|2021-02-22 12:45:00|2481|2480|2489|2488|2490|2488|2481|2480|3537
1613998200000|2021-02-22 12:50:00|2490|2487|2491|2489|2494|2493|2489|2487|7955
1613998500000|2021-02-22 12:55:00|2490|2488|2489|2487|2490|2489|2486|2485|5265
1613998800000|2021-02-22 13:00:00|2488|2486|2487|2485|2489|2486|2483|2482|2864
1613999100000|2021-02-22 13:05:00|2488|2486|2487|2485|2489|2487|2487|2485|2725
1613999400000|2021-02-22 13:10:00|2486|2484|2487|2484|2487|2486|2484|2482|3065
1613999700000|2021-02-22 13:15:00|2486||2486||2487||2486||1105
1614000000000|2021-02-22 13:20:00|2487|2485|2498|2496|2498|2496|2486|2485|6994
1614000300000|2021-02-22 13:25:00|2497|2497|2501|2500|2502|2501|2497|2495|11102
1614000600000|2021-02-22 13:30:00|2502|2499|2499|2498|2502|2500|2497|2496|31121
1614000900000|2021-02-22 13:35:00|2498|2497|2497|2495|2499|2498|2497|2495|3721
1614001200000|2021-02-22 13:40:00|2496|2494|2493|2492|2496|2494|2492|2491|2877
1614001500000|2021-02-22 13:45:00|2494|2493|2498|2496|2500|2499|2494|2493|4562
1614001800000|2021-02-22 13:50:00|2497|2497|2494|2493|2497|2497|2494|2493|2042
1614002100000|2021-02-22 13:55:00|2493|2492|2490|2489|2493|2492|2488|2487|3548
1614002400000|2021-02-22 14:00:00|2491|2490|2493|2491|2493|2492|2491|2490|4395
1614002700000|2021-02-22 14:05:00|||||||||9422
1614003000000|2021-02-22 14:10:00|2492|2490|2489|2487|2493|2491|2489|2487|4462
1614003300000|2021-02-22 14:15:00|2488|2486|2485|2483|2488|2487|2485|2482|3054
1614003600000|2021-02-22 14:20:00|2486|2484|2489|2488|2490|2489|2485|2483|5628
1614003900000|2021-02-22 14:25:00|2490|2489|2494|2492|2494|2492|2490|2488|5573
1614004200000|2021-02-22 14:30:00|2495|2493|2485|2483|2497|2495|2484|2482|10142
1614004500000|2021-02-22 14:35:00|2484|2484|2485|2483|2494|2491|2484|2483|20734
1614004800000|2021-02-22 14:40:00|2484|2482|2487|2486|2487|2486|2480|2478|13794
1614005100000|2021-02-22 14:45:00|2488|2487|2493|2490|2493|2490|2488|2486|5440
1614005400000|2021-02-22 14:50:00|2494|2491|2486|2485|2495|2493|2484|2483|26976
1614005700000|2021-02-22 14:55:00|2485|2484|2483|2481|2486|2485|2479|2477|65212
1614006000000|2021-02-22 15:00:00|2484|2482|2479|2478|2486|2484|2476|2475|8247
1614006300000|2021-02-22 15:05:00|2478|2477|2472|2471|2481|2480|2472|2470|6663
1614006600000|2021-02-22 15:10:00|2473|2472|2465|2464|2473|2472|2465|2464|56338
1614006900000|2021-02-22 15:15:00|2464|2463|2452|2451|2465|2464|2452|2451|9123
1614007200000|2021-02-22 15:20:00|2451|2450|2449|2446|2452|2451|2444|2443|106483
1614007500000|2021-02-22 15:25:00|2450|2447|2450|2449|2451|2450|2448|2446|12058
1614007800000|2021-02-22 15:30:00|2451|2450|2447|2446|2451|2450|2446|2444|5903
1614008100000|2021-02-22 15:35:00|2448|2445|2449|2448|2451|2450|2446|2444|8083
1614008400000|2021-02-22 15:40:00|2448|2447|2446|2444|2449|2448|2445|2444|8456
1614008700000|2021-02-22 15:45:00|2445|2443|2430|2428|2445|2444|2430|2427|37119
1614009000000|2021-02-22 15:50:00|2429|2427|2422|2420|2429|2427|2420|2418|20230
1614009300000|2021-02-22 15:55:00|2421|2419|2410|2408|2421|2419|2409|2407|18922
1614009600000|2021-02-22 16:00:00|2409|2407|2403|2401|2410|2409|2400|2398|24224
1614009900000|2021-02-22 16:05:00|2402|2400|2403|2401|2405|2403|2398|2396|58380
1614010200000|2021-02-22 16:10:00|2402|2400|2398|2396|2405|2403|2397|2396|13910
1614010500000|2021-02-22 16:15:00|2399|2397|2395|2394|2399|2398|2394|2393|14284
1614010800000|2021-02-22 16:20:00|2396|2395|2398|2397|2400|2398|2396|2395|24893
1614011100000|2021-02-22 16:25:00|2397|2396|2400|2398|2403|2402|2397|2395|46108
1614067200000|2021-02-23 08:00:00|2399|2394|2402|2397|2424|2411|2397|2387|52402
1614067500000|2021-02-23 08:05:00|2401|2396|2361|2357|2401|2397|2337|2332|54085
1614067800000|2021-02-23 08:10:00|2360|2356|2363|2359|2369|2365|2355|2350|16676
1614068100000|2021-02-23 08:15:00|2362|2358|2345|2338|2363|2358|2339|2334|15062
1614068400000|2021-02-23 08:20:00|2344|2339|2352|2349|2352|2349|2335|2332|12070
1614068700000|2021-02-23 08:25:00|2351|2348|2330|2326|2351|2348|2326|2324|29465
1614069000000|2021-02-23 08:30:00|2328|2325|2323|2319|2330|2327|2319|2316|18897
1614069300000|2021-02-23 08:35:00|2322|2320|2319|2316|2327|2323|2317|2314|10289
1614069600000|2021-02-23 08:40:00|2318|2315|2305|2303|2318|2315|2304|2302|20562
1614069900000|2021-02-23 08:45:00|2306|2304|2303|2299|2309|2307|2299|2296|25138
1614070200000|2021-02-23 08:50:00|2302|2300|2305|2302|2305|2302|2302|2300|6190
1614070500000|2021-02-23 08:55:00|2304|2304|2304|2302|2315|2312|2299|2296|54686
1614070800000|2021-02-23 09:00:00|2303|2301|2293|2290|2303|2301|2293|2289|12165
1614071100000|2021-02-23 09:05:00|2294|2291|2295|2293|2297|2296|2293|2291|92463
1614071400000|2021-02-23 09:10:00|2294|2292|2293|2292|2297|2295|2291|2290|11600
1614071700000|2021-02-23 09:15:00|2292|2291|2288|2287|2293|2291|2285|2283|44706
1614072000000|2021-02-23 09:20:00|2287|2286|2299|2297|2300|2297|2287|2286|36346
1614072300000|2021-02-23 09:25:00|2298|2296|2303|2301|2306|2305|2297|2296|12819
1614072600000|2021-02-23 09:30:00|2302|2300|2294|2293|2302|2300|2293|2291|12115
1614072900000|2021-02-23 09:35:00|2293|2292|2302|2300|2305|2303|2290|2287|21630
1614073200000|2021-02-23 09:40:00|2301|2301|2298|2296|2302|2301|2297|2296|7361
1614073500000|2021-02-23 09:45:00|2297|2295|2305|2304|2307|2305|2296|2295|19283
1614073800000|2021-02-23 09:50:00|2304|2303|2300|2298|2304|2303|2298|2296|7169
1614074100000|2021-02-23 09:55:00|2301|2299|2296|2294|2303|2302|2295|2294|16911
1614074400000|2021-02-23 10:00:00|2295|2293|2296|2295|2298|2296|2293|2292|17557
1614074700000|2021-02-23 10:05:00|2295|2294|2296|2295|2298|2297|2294|2293|17357
1614075000000|2021-02-23 10:10:00|2297|2296|2293|2292|2298|2297|2292|2290|10557
1614075300000|2021-02-23 10:15:00|2292|2291|2287|2286|2294|2293|2285|2283|34444
1614075600000|2021-02-23 10:20:00|2288|2285|2289|2287|2294|2293|2286|2284|8269
1614075900000|2021-02-23 10:25:00|2290|2288|2284|2282|2291|2288|2281|2279|13009
1614076200000|2021-02-23 10:30:00|2283|2281|2284|2283|2284|2283|2280|2279|13244
1614076500000|2021-02-23 10:35:00|2285|2284|2284|2283|2288|2287|2282|2279|9501
1614076800000|2021-02-23 10:40:00|2283|2282|2281|2280|2284|2282|2280|2279|11640
1614077100000|2021-02-23 10:45:00|2280|2279|2286|2284|2287|2286|2278|2276|28434
1614077400000|2021-02-23 10:50:00|2287|2285|2291|2289|2294|2293|2287|2285|12762
1614077700000|2021-02-23 10:55:00|2292|2290|2299|2298|2299|2298|2291|2288|12750
1614078000000|2021-02-23 11:00:00|2300|2299|2305|2304|2307|2306|2298|2297|18362
1614078300000|2021-02-23 11:05:00|2306|2305|2310|2308|2313|2312|2304|2302|16525
1614078600000|2021-02-23 11:10:00|2311|2309|2310|2308|2315|2314|2309|2307|71541
1614078900000|2021-02-23 11:15:00|2309|2307|2299|2297|2310|2307|2299|2296|3195
1614079200000|2021-02-23 11:20:00|2300|2298|2300|2298|2303|2301|2295|2293|7384
1614079500000|2021-02-23 11:25:00|2299|2297|2303|2300|2304|2302|2299|2296|12224
1614079800000|2021-02-23 11:30:00|2302|2301|2300|2298|2302|2301|2299|2296|3533
1614080100000|2021-02-23 11:35:00|2299|2299|2301|2297|2304|2303|2299|2297|35187
1614080400000|2021-02-23 11:40:00|2300|2298|2301|2299|2302|2300|2298|2295|5400
1614080700000|2021-02-23 11:45:00|2300|2298|2289|2287|2301|2300|2289|2286|3637
1614081000000|2021-02-23 11:50:00|2290|2289|2293|2291|2296|2294|2290|2289|88829
1614081300000|2021-02-23 11:55:00|2292|2290|2294|2293|2294|2293|2292|2290|5112
1614081600000|2021-02-23 12:00:00|2295|2294|2300|2299|2300|2299|2295|2294|6430
1614081900000|2021-02-23 12:05:00|2301|2300|2302|2300|2305|2303|2301|2300|6879
1614082200000|2021-02-23 12:10:00|2303|2301|2305|2304|2305|2304|2302|2300|5035
1614082500000|2021-02-23 12:15:00|2306|2305|2302|2301|2309|2307|2301|2300|2849
1614082800000|2021-02-23 12:20:00|2303|2302|2304|2303|2307|2305|2303|2301|6038
1614083100000|2021-02-23 12:25:00|2305|2304|2310|2309|2310|2309|2305|2303|4440
1614083400000|2021-02-23 12:30:00|2309|2308|2312|2311|2312|2311|2308|2306|7424
1614083700000|2021-02-23 12:35:00|2313|2312|2315|2314|2319|2316|2309|2308|12030
1614084000000|2021-02-23 12:40:00|2316|2315|2315|2314|2317|2315|2313|2311|6134
1614084300000|2021-02-23 12:45:00|2314|2313|2318|2317|2318|2317|2314|2313|2118
1614084600000|2021-02-23 12:50:00|2317|2316|2321|2320|2322|2320|2317|2315|3136
1614084900000|2021-02-23 12:55:00|2320|2319|2316|2315|2320|2319|2315|2313|6767
1614085200000|2021-02-23 13:00:00|2317|2316|2320|2318|2320|2318|2315|2314|5892
1614085500000|2021-02-23 13:05:00|2321|2319|2328|2326|2328|2326|2321|2319|5908
1614085800000|2021-02-23 13:10:00|2329|2327|2324|2323|2329|2328|2322|2320|4564
1614086100000|2021-02-23 13:15:00|2323|2322|2331|2328|2331|2328|2320|2318|7095
1614086400000|2021-02-23 13:20:00|2330|2329|2329|2327|2331|2330|2327|2325|5325
1614086700000|2021-02-23 13:25:00|2330|2328|2333|2331|2333|2332|2330|2328|8415
1614087000000|2021-02-23 13:30:00|2332|2332|2334|2333|2334|2333|2328|2326|9604
1614087300000|2021-02-23 13:35:00|2335|2334|2334|2333|2335|2334|2333|2331|6922
1614087600000|2021-02-23 13:40:00|2333|2332|2336|2334|2337|2336|2332|2330|6560
1614087900000|2021-02-23 13:45:00|2335|2333|2334|2333|2335|2334|2334|2333|2614
1614088200000|2021-02-23 13:50:00|2335|2332|2335|2334|2336|2335|2333|2331|26551
1614088500000|2021-02-23 13:55:00|2336|2335|2330|2329|2336|2335|2328|2326|25983
1614088800000|2021-02-23 14:00:00|2331|2328|2331|2330|2331|2330|2329|2327|5507
1614089100000|2021-02-23 14:05:00|2330|2329|2329|2327|2332|2331|2328|2326|5810
1614089400000|2021-02-23 14:10:00|2328|2326|2326|2325|2329|2326|2323|2322|5014
1614089700000|2021-02-23 14:15:00|2327|2326|2330|2329|2332|2331|2327|2326|9938
1614090000000|2021-02-23 14:20:00|2329|2328|2334|2331|2336|2335|2329|2328|7780
1614090300000|2021-02-23 14:25:00|2335|2332|2333|2332|2337|2336|2331|2330|8773
1614090600000|2021-02-23 14:30:00|2334|2333|2335|2333|2342|2341|2332|2330|22234
1614090900000|2021-02-23 14:35:00|2334|2334|2332|2331|2336|2334|2329|2327|16817
1614091200000|2021-02-23 14:40:00|2333|2332|2315|2313|2334|2333|2314|2312|33392
1614091500000|2021-02-23 14:45:00|2314|2312|2311|2310|2314|2312|2306|2303|14267
1614091800000|2021-02-23 14:50:00|2312|2311|2313|2312|2319|2318|2311|2310|21973
1614092100000|2021-02-23 14:55:00|2314|2311|2323|2322|2324|2322|2313|2311|21075
1614092400000|2021-02-23 15:00:00|2322|2321|2328|2326|2328|2326|2317|2315|57106
1614092700000|2021-02-23 15:05:00|2327|2327|2343|2341|2345|2344|2327|2326|15138
1614093000000|2021-02-23 15:10:00|2342|2339|2343|2342|2351|2350|2341|2339|14160
1614093300000|2021-02-23 15:15:00|2342|2341|2340|2338|2342|2341|2338|2335|14984
1614093600000|2021-02-23 15:20:00|2339|2337|2338|2336|2339|2338|2332|2330|66329
1614093900000|2021-02-23 15:25:00|2337|2335|2346|2344|2346|2344|2336|2334|11640
1614094200000|2021-02-23 15:30:00|2345|2343|2345|2344|2348|2347|2342|2340|20343
1614094500000|2021-02-23 15:35:00|2346|2345|2346|2345|2348|2346|2345|2344|15276
1614094800000|2021-02-23 15:40:00|2347|2346|2344|2343|2347|2346|2341|2340|19471
1614095100000|2021-02-23 15:45:00|2345|2344|2345|2344|2347|2346|2343|2342|18416
1614095400000|2021-02-23 15:50:00|2346|2345|2348|2346|2351|2350|2345|2344|22288
1614095700000|2021-02-23 15:55:00|2347|2345|2349|2348|2349|2348|2344|2342|10738
1614096000000|2021-02-23 16:00:00|2348|2347|2350|2349|2351|2350|2345|2344|18339
1614096300000|2021-02-23 16:05:00|2349|2348|2341|2340|2350|2349|2341|2340|17901
1614096600000|2021-02-23 16:10:00|2342|2341|2343|2342|2345|2344|2339|2337|20856
1614096900000|2021-02-23 16:15:00|2344|2343|2331|2330|2345|2344|2330|2329|59099
1614097200000|2021-02-23 16:20:00|2332|2331|2327|2326|2335|2332|2327|2326|56384
1614097500000|2021-02-23 16:25:00|2328|2325|2333|2332|2335|2332|2324|2323|34282
1614153600000|2021-02-24 08:00:00|2325|2305|2321|2310|2330|2321|2304|2294|6837
1614153900000|2021-02-24 08:05:00|2320|2311|2310|2304|2321|2313|2307|2304|13992
1614154200000|2021-02-24 08:10:00|2311|2305|2323|2320|2324|2321|2311|2305|10324
1614154500000|2021-02-24 08:15:00|2322|2319|2332|2330|2332|2331|2322|2318|30299
1614154800000|2021-02-24 08:20:00|2333|2331|2322|2320|2335|2333|2317|2315|26426
1614155100000|2021-02-24 08:25:00|2323|2321|2321|2319|2326|2321|2318|2315|3597
1614155400000|2021-02-24 08:30:00|2322|2320|2319|2317|2322|2320|2314|2312|2572
1614155700000|2021-02-24 08:35:00|2320|2318|2317|2313|2323|2322|2317|2313|1962
1614156000000|2021-02-24 08:40:00|2316|2312|2314|2311|2316|2313|2311|2308|2771
1614156300000|2021-02-24 08:45:00|2313|2312|2316|2312|2318|2316|2313|2312|4411
1614156600000|2021-02-24 08:50:00|2315|2313|2301|2298|2315|2313|2301|2298|4956
1614156900000|2021-02-24 08:55:00|2302|2299|2304|2301|2308|2306|2301|2299|5609
1614157200000|2021-02-24 09:00:00|2305|2302|2302|2299|2307|2305|2301|2299|4137
1614157500000|2021-02-24 09:05:00|2301|2300|2295|2293|2301|2300|2295|2292|2372
1614157800000|2021-02-24 09:10:00|2296|2294|2292|2290|2298|2295|2292|2290|5736
1614158100000|2021-02-24 09:15:00|2293|2291|2300|2298|2300|2298|2293|2291|2502
1614158400000|2021-02-24 09:20:00|2299|2299|2295|2293|2301|2300|2294|2292|3282
1614158700000|2021-02-24 09:25:00|2294|2292|2303|2301|2303|2301|2294|2291|5717
1614159000000|2021-02-24 09:30:00|2302|2300|2312|2311|2312|2311|2301|2299|4869
1614159300000|2021-02-24 09:35:00|2311|2310|2304|2302|2312|2311|2304|2302|3190
1614159600000|2021-02-24 09:40:00|2303|2300|2305|2302|2305|2303|2302|2300|3379
1614159900000|2021-02-24 09:45:00|2304|2303|2301|2300|2304|2303|2300|2299|4263
1614160200000|2021-02-24 09:50:00|2302|2301|2304|2303|2304|2303|2301|2300|3263
1614160500000|2021-02-24 09:55:00|2303|2302|2308|2306|2309|2307|2302|2300|3340
1614160800000|2021-02-24 10:00:00|2307|2307|2316|2314|2317|2314|2307|2307|3510
1614161100000|2021-02-24 10:05:00|2315|2315|2326|2325|2326|2325|2315|2315|2457
1614161400000|2021-02-24 10:10:00|2325|2324|2322|2320|2326|2325|2320|2319|3293
1614161700000|2021-02-24 10:15:00|2323|2321|2326|2323|2329|2326|2323|2320|3841
1614162000000|2021-02-24 10:20:00|2325|2322|2324|2322|2326|2324|2323|2321|12560
1614162300000|2021-02-24 10:25:00|2325|2323|2319|2318|2326|2324|2318|2316|6173
1614162600000|2021-02-24 10:30:00|2320|2319|2322|2321|2324|2321|2320|2319|4530
1614162900000|2021-02-24 10:35:00|2323|2320|2320|2319|2323|2321|2320|2318|3244
1614163200000|2021-02-24 10:40:00|2319|2318|2322|2320|2322|2321|2318|2317|3936
1614163500000|2021-02-24 10:45:00|2323|2321|2328|2327|2329|2327|2321|2320|11306
1614163800000|2021-02-24 10:50:00|2327|2326|2322|2320|2327|2326|2321|2320|3661
1614164100000|2021-02-24 10:55:00|2321|2319|2322|2320|2322|2320|2319|2317|7415
1614164400000|2021-02-24 11:00:00|2321|2319|2322|2321|2322|2321|2319|2318|3790
1614164700000|2021-02-24 11:05:00|2321|2320|2319|2318|2322|2321|2318|2317|5613
1614165000000|2021-02-24 11:10:00|2320|2319|2315|2313|2321|2319|2314|2312|15490
1614165300000|2021-02-24 11:15:00|2314|2312|2311|2309|2314|2312|2311|2309|2915
1614165600000|2021-02-24 11:20:00|2310|2308|2302|2300|2310|2309|2301|2300|11231
1614165900000|2021-02-24 11:25:00|2303|2301|2297|2295|2303|2301|2296|2295|3252
1614166200000|2021-02-24 11:30:00|2298|2296|2296|2294|2298|2297|2294|2293|5566
1614166500000|2021-02-24 11:35:00|2297|2295|2303|2300|2304|2302|2297|2294|6540
1614166800000|2021-02-24 11:40:00|2304|2301|2307|2305|2308|2306|2303|2301|10722
1614167100000|2021-02-24 11:45:00|2306|2304|2303|2302|2310|2309|2303|2302|4992
1614167400000|2021-02-24 11:50:00|2302|2301|2305|2303|2306|2305|2300|2299|3907
1614167700000|2021-02-24 11:55:00|2304|2302|2303|2301|2305|2303|2299|2298|6298
1614168000000|2021-02-24 12:00:00|2302|2302|2307|2305|2307|2305|2301|2299|5317
1614168300000|2021-02-24 12:05:00|2308|2306|2310|2308|2311|2310|2308|2305|1360
1614168600000|2021-02-24 12:10:00|2309|2307|2314|2312|2315|2312|2305|2304|4348
1614168900000|2021-02-24 12:15:00|2313|2311|2306|2305|2313|2311|2305|2304|5329
1614169200000|2021-02-24 12:20:00|2305|2304|2312|2310|2312|2310|2305|2304|18481
1614169500000|2021-02-24 12:25:00|2311|2309|2314|2312|2317|2314|2311|2309|3675
1614169800000|2021-02-24 12:30:00|2315|2311|2319|2317|2320|2317|2315|2311|2669
1614170100000|2021-02-24 12:35:00|2318|2316|2318|2316|2320|2319|2317|2316|1701
1614170400000|2021-02-24 12:40:00|2319|2317|2326|2323|2327|2324|2319|2317|2438
1614170700000|2021-02-24 12:45:00|2325|2324|2325|2324|2329|2328|2324|2324|3553
1614171000000|2021-02-24 12:50:00|2326|2323|2325|2324|2327|2325|2323|2321|5499
1614171300000|2021-02-24 12:55:00|2324|2323|2325|2323|2325|2323|2321|2319|8758
1614171600000|2021-02-24 13:00:00|2324|2322|2327|2326|2329|2328|2323|2321|5017
1614171900000|2021-02-24 13:05:00|2328|2325|2331|2329|2334|2332|2328|2325|9289
1614172200000|2021-02-24 13:10:00|2330|2328|2335|2334|2337|2335|2328|2327|5858
1614172500000|2021-02-24 13:15:00|2334|2333|2334|2332|2336|2334|2333|2331|2436
1614172800000|2021-02-24 13:20:00|2333|2333|2332|2330|2335|2334|2331|2330|5233
1614173100000|2021-02-24 13:25:00|2331|2331|2325|2324|2332|2331|2325|2324|1347
1614173400000|2021-02-24 13:30:00|2324|2323|2325|2323|2326|2324|2322|2321|7761
1614173700000|2021-02-24 13:35:00|2324|2322|2325|2322|2326|2325|2323|2322|7737
1614174000000|2021-02-24 13:40:00|2324|2323|2322|2320|2324|2323|2320|2319|3728
1614174300000|2021-02-24 13:45:00|2321|2319|2317|2315|2322|2320|2316|2315|4243
1614174600000|2021-02-24 13:50:00|2316|2316|2316|2313|2318|2317|2312|2310|5934
1614174900000|2021-02-24 13:55:00|2315|2312|2316|2314|2316|2315|2309|2307|8974
1614175200000|2021-02-24 14:00:00|2315|2313|2308|2306|2315|2313|2307|2305|6042
1614175500000|2021-02-24 14:05:00|2309|2307|2309|2307|2312|2310|2307|2306|74972
1614175800000|2021-02-24 14:10:00|2310|2308|2312|2310|2312|2311|2307|2306|122482
1614176100000|2021-02-24 14:15:00|2313|2311|2315|2313|2318|2317|2313|2311|6750
1614176400000|2021-02-24 14:20:00|2314|2312|2314|2312|2316|2314|2311|2310|7937
1614176700000|2021-02-24 14:25:00|2313|2313|2311|2309|2316|2314|2309|2308|6175
1614177000000|2021-02-24 14:30:00|2312|2310|2315|2313|2318|2317|2312|2310|10981
1614177300000|2021-02-24 14:35:00|2314|2312|2312|2311|2315|2313|2307|2306|9765
1614177600000|2021-02-24 14:40:00|2313|2312|2311|2309|2314|2313|2306|2305|13084
1614177900000|2021-02-24 14:45:00|2312|2310|2316|2314|2321|2320|2312|2310|8470
1614178200000|2021-02-24 14:50:00|2315|2313|2308|2306|2315|2313|2307|2305|9438
1614178500000|2021-02-24 14:55:00|2307|2305|2302|2301|2311|2309|2302|2300|10879
1614178800000|2021-02-24 15:00:00|2303|2300|2297|2295|2307|2305|2297|2295|25975
1614179100000|2021-02-24 15:05:00|2298|2296|2289|2287|2298|2297|2287|2286|13471
1614179400000|2021-02-24 15:10:00|2288|2286|2296|2294|2297|2294|2285|2284|11704
1614179700000|2021-02-24 15:15:00|2297|2296|2299|2297|2301|2298|2294|2293|11388
1614180000000|2021-02-24 15:20:00|2298|2298|2301|2299|2302|2299|2290|2289|11825
1614180300000|2021-02-24 15:25:00|2300|2300|2293|2291|2303|2301|2290|2289|11100
1614180600000|2021-02-24 15:30:00|2292|2290|2276|2274|2292|2290|2275|2273|25863
1614180900000|2021-02-24 15:35:00|2275|2275|2268|2265|2276|2275|2265|2262|26877
1614181200000|2021-02-24 15:40:00|2267|2266|2278|2276|2283|2281|2267|2266|17273
1614181500000|2021-02-24 15:45:00|2277|2277|2278|2276|2280|2278|2273|2271|21279
1614181800000|2021-02-24 15:50:00|2277|2275|2282|2281|2283|2281|2275|2272|12498
1614182100000|2021-02-24 15:55:00|2283|2282|2283|2281|2289|2288|2282|2280|14150
1614182400000|2021-02-24 16:00:00|2282|2282|2282|2281|2285|2284|2280|2278|12528
1614182700000|2021-02-24 16:05:00|2281|2280|2281|2280|2282|2280|2277|2275|21488
1614183000000|2021-02-24 16:10:00|2282|2281|2286|2285|2287|2285|2281|2280|16185
1614183300000|2021-02-24 16:15:00|2287|2286|2303|2302|2303|2302|2287|2286|27678
1614183600000|2021-02-24 16:20:00|2302|2301|2300|2298|2303|2302|2297|2296|31252
1614183900000|2021-02-24 16:25:00|2299|2297|2292|2289|2299|2297|2289|2287|57463
1614240000000|2021-02-25 08:00:00|2295|2288|2271|2260|2295|2288|2256|2251|11453
1614240300000|2021-02-25 08:05:00|2270|2257|2279|2274|2281|2274|2255|2251|13405
1614240600000|2021-02-25 08:10:00|2278|2272|2266|2263|2278|2272|2260|2256|6253
1614240900000|2021-02-25 08:15:00|2265|2264|2257|2253|2267|2264|2253|2251|8367
1614241200000|2021-02-25 08:20:00|2256|2252|2266|2263|2266|2264|2255|2252|4088
1614241500000|2021-02-25 08:25:00|2265|2262|2267|2263|2269|2267|2260|2258|3679
1614241800000|2021-02-25 08:30:00|2266|2262|2267|2265|2268|2266|2262|2260|3691
1614242100000|2021-02-25 08:35:00|2268|2266|2276|2275|2278|2275|2268|2266|17524
1614242400000|2021-02-25 08:40:00|2275|2274|2275|2274|2278|2276|2271|2268|6254
1614242700000|2021-02-25 08:45:00|2276|2275|2276|2274|2278|2276|2274|2273|11080
1614243000000|2021-02-25 08:50:00|2275|2273|2274|2273|2278|2276|2272|2270|6877
1614243300000|2021-02-25 08:55:00|2273|2272|2270|2268|2274|2272|2269|2267|2921
1614243600000|2021-02-25 09:00:00|2271|2269|2257|2255|2272|2270|2257|2254|10740
1614243900000|2021-02-25 09:05:00|2258|2256|2263|2261|2265|2263|2256|2254|9321
1614244200000|2021-02-25 09:10:00|2262|2260|2261|2260|2267|2265|2260|2258|14068
1614244500000|2021-02-25 09:15:00|2262|2261|2268|2266|2268|2266|2257|2255|8410
1614244800000|2021-02-25 09:20:00|2269|2267|2271|2269|2272|2270|2268|2266|3622
1614245100000|2021-02-25 09:25:00|2272|2270|2276|2274|2278|2275|2272|2270|7003
1614245400000|2021-02-25 09:30:00|2277|2275|2278|2276|2278|2276|2269|2267|5720
1614245700000|2021-02-25 09:35:00|2277|2275|2285|2283|2286|2285|2276|2275|6000
1614246000000|2021-02-25 09:40:00|2284|2282|2275|2273|2284|2282|2273|2271|2182
1614246300000|2021-02-25 09:45:00|2274|2272|2275|2272|2275|2273|2272|2269|2588
1614246600000|2021-02-25 09:50:00|2274|2273|2272|2270|2275|2273|2271|2269|5363
1614246900000|2021-02-25 09:55:00|2271|2269|2272|2270|2273|2272|2270|2269|3542
1614247200000|2021-02-25 10:00:00|2271|2271|2281|2278|2281|2278|2271|2271|6142
1614247500000|2021-02-25 10:05:00|2280|2279|2277|2276|2281|2279|2275|2274|3144
1614247800000|2021-02-25 10:10:00|2278|2275|2279|2278|2280|2278|2274|2271|6311
1614248100000|2021-02-25 10:15:00|2278|2277|2275|2274|2279|2277|2275|2273|2170
1614248400000|2021-02-25 10:20:00|2274|2273|2268|2266|2275|2273|2263|2262|11223
1614248700000|2021-02-25 10:25:00|2267|2267|2267|2265|2269|2268|2265|2264|4561
1614249000000|2021-02-25 10:30:00|2266|2264|2265|2264|2267|2265|2261|2260|12416
1614249300000|2021-02-25 10:35:00|2266|2265|2274|2272|2274|2272|2265|2263|4483
1614249600000|2021-02-25 10:40:00|2273|2273|2276|2274|2279|2277|2273|2272|4513
1614249900000|2021-02-25 10:45:00|2275|2273|2268|2267|2275|2273|2266|2264|8481
1614250200000|2021-02-25 10:50:00|2267|2266|2269|2267|2270|2269|2267|2266|3901
1614250500000|2021-02-25 10:55:00|2268|2265|2258|2255|2268|2266|2255|2254|7673
1614250800000|2021-02-25 11:00:00|2257|2256|2261|2258|2264|2262|2256|2256|6189
1614251100000|2021-02-25 11:05:00|2262|2259|2264|2262|2266|2264|2262|2259|2897
1614251400000|2021-02-25 11:10:00|2263|2261|2261|2259|2264|2262|2260|2258|2519
1614251700000|2021-02-25 11:15:00|2260|2258|2257|2255|2261|2259|2255|2253|8580
1614252000000|2021-02-25 11:20:00|2256|2256|2251|2248|2257|2256|2248|2246|18090
1614252300000|2021-02-25 11:25:00|2250|2249|2256|2255|2256|2255|2248|2245|16382
1614252600000|2021-02-25 11:30:00|2257|2256|2259|2258|2259|2258|2255|2254|4179
1614252900000|2021-02-25 11:35:00|2260|2259|2259|2257|2262|2261|2258|2256|10072
1614253200000|2021-02-25 11:40:00|2258|2256|2259|2258|2260|2258|2255|2254|3928
1614253500000|2021-02-25 11:45:00|2258|2257|2253|2251|2260|2258|2253|2250|6028
1614253800000|2021-02-25 11:50:00|2252|2250|2253|2250|2254|2253|2250|2248|3176
1614254100000|2021-02-25 11:55:00|2254|2252|2253|2250|2256|2254|2252|2250|12471
1614254400000|2021-02-25 12:00:00|2254|2251|2255|2253|2257|2256|2253|2251|6781
1614254700000|2021-02-25 12:05:00|2254|2254|2252|2250|2255|2254|2251|2250|230802
1614255000000|2021-02-25 12:10:00|2253|2251|2250|2248|2254|2252|2249|2247|8177
1614255300000|2021-02-25 12:15:00|2251|2249|2250|2249|2251|2250|2249|2248|5985
1614255600000|2021-02-25 12:20:00|2249|2248|2245|2244|2250|2249|2245|2243|9566
1614255900000|2021-02-25 12:25:00|2246|2243|2246|2245|2248|2246|2244|2243|9944
1614256200000|2021-02-25 12:30:00|2247|2246|2251|2250|2251|2250|2247|2245|8256
1614256500000|2021-02-25 12:35:00|2250|2249|2253|2251|2255|2253|2250|2249|12339
1614256800000|2021-02-25 12:40:00|2252|2250|2247|2246|2252|2250|2247|2245|3338
1614257100000|2021-02-25 12:45:00|2246|2245|2248|2247|2248|2247|2245|2243|5747
1614257400000|2021-02-25 12:50:00|2249|2248|2250|2248|2250|2249|2248|2247|4883
1614257700000|2021-02-25 12:55:00|2249|2249|2250|2248|2250|2249|2248|2247|6214
1614258000000|2021-02-25 13:00:00|2249|2247|2246|2245|2250|2248|2246|2243|4297
1614258300000|2021-02-25 13:05:00|2245|2244|2245|2244|2247|2246|2244|2243|9155
1614258600000|2021-02-25 13:10:00|2244|2243|2247|2246|2247|2246|2243|2242|16356
1614258900000|2021-02-25 13:15:00|2246|2245|2247|2246|2250|2248|2245|2244|9064
1614259200000|2021-02-25 13:20:00|2246|2245|2248|2246|2249|2248|2246|2245|3897
1614259500000|2021-02-25 13:25:00|2247|2247|2246|2244|2247|2247|2246|2244|3856
1614259800000|2021-02-25 13:30:00|2245|2243|2250|2248|2251|2250|2244|2242|6653
1614260100000|2021-02-25 13:35:00|2249|2247|2251|2249|2252|2250|2246|2244|4986
1614260400000|2021-02-25 13:40:00|2250|2248|2248|2246|2250|2248|2248|2246|3450
1614260700000|2021-02-25 13:45:00|2247|2247|2246|2243|2247|2247|2246|2243|4060
1614261000000|2021-02-25 13:50:00|2247|2244|2245|2243|2247|2245|2242|2240|11156
1614261300000|2021-02-25 13:55:00|2244|2242|2244|2243|2247|2246|2242|2240|4223
1614261600000|2021-02-25 14:00:00|2245|2244|2248|2247|2249|2248|2245|2243|8278
1614261900000|2021-02-25 14:05:00|2247|2246|2244|2243|2247|2246|2242|2241|4850
1614262200000|2021-02-25 14:10:00|2245|2242|2247|2245|2247|2246|2243|2242|6227
1614262500000|2021-02-25 14:15:00|2246|2244|2245|2243|2246|2244|2243|2242|4348
1614262800000|2021-02-25 14:20:00|2244|2244|2240|2238|2245|2244|2240|2237|4390
1614263100000|2021-02-25 14:25:00|2239|2239|2233|2231|2239|2239|2230|2228|12583
1614263400000|2021-02-25 14:30:00|2232|2230|2237|2235|2237|2236|2231|2229|7935
1614263700000|2021-02-25 14:35:00|2238|2236|2231|2229|2241|2240|2231|2229|12055
1614264000000|2021-02-25 14:40:00|2230|2228|2226|2224|2231|2229|2226|2224|8334
1614264300000|2021-02-25 14:45:00|2227|2225|2226|2225|2228|2226|2225|2223|12353
1614264600000|2021-02-25 14:50:00|2227|2226|2229|2227|2233|2231|2224|2223|12663
1614264900000|2021-02-25 14:55:00|2228|2228|2219|2218|2231|2230|2219|2217|15450
1614265200000|2021-02-25 15:00:00|2220|2219|2217|2215|2226|2225|2215|2213|21758
1614265500000|2021-02-25 15:05:00|2216|2214|2216|2215|2220|2218|2213|2212|16712
1614265800000|2021-02-25 15:10:00|2217|2216|2222|2220|2227|2226|2217|2216|95820
1614266100000|2021-02-25 15:15:00|2221|2219|2219|2216|2225|2224|2217|2215|22209
1614266400000|2021-02-25 15:20:00|2218|2217|2225|2224|2230|2228|2215|2214|19245
1614266700000|2021-02-25 15:25:00|2226|2223|2235|2234|2236|2234|2218|2216|18883
1614267000000|2021-02-25 15:30:00|2234|2233|2223|2221|2240|2238|2222|2221|54595
1614267300000|2021-02-25 15:35:00|2224|2222|2219|2217|2226|2224|2218|2216|16249
1614267600000|2021-02-25 15:40:00|2218|2218|2223|2221|2226|2225|2218|2217|17507
1614267900000|2021-02-25 15:45:00|2222|2220|2217|2216|2223|2221|2215|2213|23928
1614268200000|2021-02-25 15:50:00|2218|2217|2223|2222|2224|2222|2216|2215|20824
1614268500000|2021-02-25 15:55:00|2222|2221|2232|2231|2233|2231|2222|2221|16916
1614268800000|2021-02-25 16:00:00|2233|2230|2230|2228|2235|2234|2228|2227|13074
1614269100000|2021-02-25 16:05:00|2231|2229|2235|2234|2236|2235|2230|2229|18659
1614269400000|2021-02-25 16:10:00|2236|2235|2242|2240|2242|2240|2235|2234|80025
1614269700000|2021-02-25 16:15:00|2243|2241|2244|2242|2244|2243|2239|2238|23176
1614270000000|2021-02-25 16:20:00|2243|2243|2241|2240|2247|2246|2235|2234|37927
1614270300000|2021-02-25 16:25:00|2242|2241|2246|2244|2247|2246|2241|2239|28050
1614326400000|2021-02-26 08:00:00|2237|2219|2207|2201|2245|2236|2203|2197|31780
1614326700000|2021-02-26 08:05:00|2208|2203|2209|2204|2220|2218|2205|2200|16208
1614327000000|2021-02-26 08:10:00|2210|2205|2213|2210|2215|2213|2209|2205|17178
1614327300000|2021-02-26 08:15:00|2214|2210|2221|2217|2221|2217|2206|2202|6512
1614327600000|2021-02-26 08:20:00|2218|2215|2220|2216|2224|2221|2215|2210|1120
1614327900000|2021-02-26 08:25:00|2219|2217|2233|2230|2233|2230|2208|2206|1424
1614328200000|2021-02-26 08:30:00|2232|2231|2232|2228|2234|2231|2228|2224|938
1614328500000|2021-02-26 08:35:00|2227|2224|2225|2223|2231|2229|2225|2223|8296
1614328800000|2021-02-26 08:40:00|2226|2224|2226|2225|2228|2226|2223|2221|12698
1614329100000|2021-02-26 08:45:00|2227|2226|2225|2223|2230|2228|2224|2223|29855
1614329400000|2021-02-26 08:50:00|2226|2224|2222|2219|2226|2224|2221|2218|104715
1614329700000|2021-02-26 08:55:00|2220|2220|2226|2225|2227|2225|2217|2214|8636
1614330000000|2021-02-26 09:00:00|2227|2224|2225|2224|2229|2227|2223|2222|6907
1614330300000|2021-02-26 09:05:00|2226|2225|2231|2228|2234|2232|2226|2224|8727
1614330600000|2021-02-26 09:10:00|2230|2227|2244|2243|2244|2243|2226|2224|24700
1614330900000|2021-02-26 09:15:00|2243|2242|2236|2235|2243|2242|2235|2234|30190
1614331200000|2021-02-26 09:20:00|2235|2234|2244|2243|2245|2243|2233|2232|12879
1614331500000|2021-02-26 09:25:00|2245|2244|2245|2244|2247|2245|2242|2241|9920
1614331800000|2021-02-26 09:30:00|2246|2245|2254|2253|2257|2255|2243|2242|9574
1614332100000|2021-02-26 09:35:00|2255|2252|2248|2247|2255|2253|2246|2245|5392
1614332400000|2021-02-26 09:40:00|2249|2248|2251|2250|2252|2250|2248|2246|7636
1614332700000|2021-02-26 09:45:00|2252|2251|2258|2257|2260|2259|2252|2251|4476
1614333000000|2021-02-26 09:50:00|2257|2256|2256|2253|2258|2257|2248|2245|8662
1614333300000|2021-02-26 09:55:00|2257|2254|2255|2253|2261|2259|2255|2253|6762
1614333600000|2021-02-26 10:00:00|2254|2252|2258|2256|2259|2258|2253|2252|6643
1614333900000|2021-02-26 10:05:00|2257|2255|2258|2256|2258|2256|2252|2251|4592
1614334200000|2021-02-26 10:10:00|2257|2255|2257|2255|2259|2256|2256|2255|2686
1614334500000|2021-02-26 10:15:00|2258|2256|2263|2262|2266|2265|2257|2255|15083
1614334800000|2021-02-26 10:20:00|2264|2263|2268|2266|2269|2268|2263|2262|3575
1614335100000|2021-02-26 10:25:00|2269|2267|2268|2266|2269|2268|2266|2264|27524
1614335400000|2021-02-26 10:30:00|2267|2267|2266|2265|2269|2268|2265|2263|3123
1614335700000|2021-02-26 10:35:00|2267|2266|2269|2268|2270|2268|2263|2262|2544
1614336000000|2021-02-26 10:40:00|2270|2267|2264|2263|2270|2267|2263|2262|4586
1614336300000|2021-02-26 10:45:00|2263|2262|2263|2262|2264|2262|2261|2260|4132
1614336600000|2021-02-26 10:50:00|2262|2261|2259|2258|2262|2262|2258|2257|4151
1614336900000|2021-02-26 10:55:00|2258|2257|2261|2260|2264|2262|2258|2257|6386
1614337200000|2021-02-26 11:00:00|2262|2261|2269|2267|2269|2267|2261|2261|1693
1614337500000|2021-02-26 11:05:00|2267|2266|2264|2263|2268|2266|2263|2262|7492
1614337800000|2021-02-26 11:10:00|2263|2262|2262|2260|2265|2263|2261|2259|6005
1614338100000|2021-02-26 11:15:00|2261|2259|2259|2257|2261|2259|2256|2254|4878
1614338400000|2021-02-26 11:20:00|2258|2256|2258|2256|2259|2258|2254|2252|5267
1614338700000|2021-02-26 11:25:00|2259|2257|2264|2263|2264|2263|2258|2257|3508
1614339000000|2021-02-26 11:30:00|2263|2262|2264|2262|2264|2263|2262|2260|5632
1614339300000|2021-02-26 11:35:00|2263|2261|2255|2253|2264|2261|2255|2253|4830
1614339600000|2021-02-26 11:40:00|2256|2254|2260|2258|2264|2262|2255|2253|7640
1614339900000|2021-02-26 11:45:00|2261|2259|2257|2256|2262|2261|2257|2255|7012
1614340200000|2021-02-26 11:50:00|2256|2255|2252|2251|2256|2256|2252|2250|3050
1614340500000|2021-02-26 11:55:00|2251|2250|2248|2245|2252|2251|2246|2244|9227
1614340800000|2021-02-26 12:00:00|2249|2246|2256|2254|2257|2254|2249|2246|2145
1614341100000|2021-02-26 12:05:00|2255|2253|2248|2246|2256|2253|2247|2246|3727
1614341400000|2021-02-26 12:10:00|2247|2247|2248|2247|2250|2248|2246|2245|5179
1614341700000|2021-02-26 12:15:00|2249|2248|2247|2245|2252|2251|2247|2245|4375
1614342000000|2021-02-26 12:20:00|2246|2244|2243|2242|2247|2246|2241|2240|6292
1614342300000|2021-02-26 12:25:00|2242|2241|2244|2243|2245|2244|2240|2238|22408
1614342600000|2021-02-26 12:30:00|2245|2242|2245|2243|2249|2247|2245|2242|3500
1614342900000|2021-02-26 12:35:00|2246|2244|2246|2244|2248|2247|2243|2241|5078
1614343200000|2021-02-26 12:40:00|2245|2243|2237|2235|2245|2243|2236|2234|7286
1614343500000|2021-02-26 12:45:00|2236|2234|2239|2237|2239|2238|2234|2232|4825
1614343800000|2021-02-26 12:50:00|2238|2238|2236|2234|2240|2239|2236|2234|4750
1614344100000|2021-02-26 12:55:00|2235|2235|2225|2223|2235|2235|2222|2220|11967
1614344400000|2021-02-26 13:00:00|2224|2222|2226|2225|2229|2227|2223|2222|7120
1614344700000|2021-02-26 13:05:00|2225|2224|2239|2237|2240|2237|2225|2224|17928
1614345000000|2021-02-26 13:10:00|2238|2236|2235|2233|2238|2236|2233|2232|9061
1614345300000|2021-02-26 13:15:00|2236|2234|2231|2230|2236|2235|2230|2229|5787
1614345600000|2021-02-26 13:20:00|2232|2229|2239|2237|2240|2237|2231|2229|7225
1614345900000|2021-02-26 13:25:00|2240|2238|2240|2238|2247|2245|2239|2237|13784
1614346200000|2021-02-26 13:30:00|2241|2239|2244|2242|2244|2242|2239|2237|4160
1614346500000|2021-02-26 13:35:00|2243|2241|2243|2241|2243|2242|2238|2236|5454
1614346800000|2021-02-26 13:40:00|2244|2242|2240|2238|2247|2245|2236|2233|6604
1614347100000|2021-02-26 13:45:00|2241|2239|2234|2232|2242|2240|2232|2230|7188
1614347400000|2021-02-26 13:50:00|2233|2231|2229|2227|2234|2233|2228|2227|3835
1614347700000|2021-02-26 13:55:00|2230|2228|2234|2232|2239|2237|2230|2228|33391
1614348000000|2021-02-26 14:00:00|2235|2233|2227|2225|2235|2233|2226|2225|5967
1614348300000|2021-02-26 14:05:00|2228|2226|2224|2222|2228|2227|2222|2220|8206
1614348600000|2021-02-26 14:10:00|2225|2223|2229|2227|2231|2229|2225|2223|3784
1614348900000|2021-02-26 14:15:00|2228|2226|2216|2214|2228|2227|2214|2212|46227
1614349200000|2021-02-26 14:20:00|2215|2213|2216|2214|2220|2218|2213|2210|23602
1614349500000|2021-02-26 14:25:00|2215|2213|2213|2212|2221|2220|2213|2212|25660
1614349800000|2021-02-26 14:30:00|2214|2211|2221|2220|2223|2222|2213|2211|23424
1614350100000|2021-02-26 14:35:00|2222|2221|2233|2231|2234|2232|2221|2220|56054
1614350400000|2021-02-26 14:40:00|2234|2232|2221|2220|2239|2238|2221|2219|18360
1614350700000|2021-02-26 14:45:00|2222|2221|2211|2209|2223|2221|2211|2209|26801
1614351000000|2021-02-26 14:50:00|2210|2210|2209|2208|2211|2210|2206|2204|13261
1614351300000|2021-02-26 14:55:00|2208|2207|2214|2212|2217|2216|2207|2205|12555
1614351600000|2021-02-26 15:00:00|2213|2210|2204|2202|2213|2210|2204|2202|13919
1614351900000|2021-02-26 15:05:00|2205|2203|2206|2204|2213|2212|2203|2201|11570
1614352200000|2021-02-26 15:10:00|2207|2205|2200|2198|2209|2207|2198|2196|18413
1614352500000|2021-02-26 15:15:00|2201|2199|2211|2208|2211|2209|2199|2197|22561
1614352800000|2021-02-26 15:20:00|2212|2209|2209|2208|2216|2215|2208|2206|19573
1614353100000|2021-02-26 15:25:00|2210|2209|2199|2196|2213|2211|2198|2195|31866
1614353400000|2021-02-26 15:30:00|2200|2197|2204|2202|2208|2207|2199|2197|12781
1614353700000|2021-02-26 15:35:00|2205|2203|2205|2203|2207|2205|2197|2195|36637
1614354000000|2021-02-26 15:40:00|2204|2202|2210|2209|2213|2211|2204|2202|17166
1614354300000|2021-02-26 15:45:00|2211|2210|2213|2212|2218|2216|2209|2207|17633
1614354600000|2021-02-26 15:50:00|2212|2211|2213|2212|2217|2215|2209|2208|18541
1614354900000|2021-02-26 15:55:00|2212|2211|2215|2213|2217|2215|2210|2208|16411
1614355200000|2021-02-26 16:00:00|2214|2214|2215|2214|2215|2214|2208|2206|68383
1614355500000|2021-02-26 16:05:00|2214|2213|2214|2213|2220|2218|2213|2212|31240
1614355800000|2021-02-26 16:10:00|2215|2214|2211|2210|2215|2214|2209|2208|17809
1614356100000|2021-02-26 16:15:00|2210|2209|2204|2203|2210|2209|2200|2198|33181
1614356400000|2021-02-26 16:20:00|2205|2204|2200|2199|2206|2204|2195|2194|57887
1614356700000|2021-02-26 16:25:00|2201|2200|2196|2193|2203|2201|2194|2192|39526
1614585600000|2021-03-01 08:00:00|2199|2172|2244|2237|2258|2240|2181|2172|23569
1614585900000|2021-03-01 08:05:00|2243|2234|2226|2220|2250|2241|2215|2205|19130
1614586200000|2021-03-01 08:10:00|2227|2221|2205|2201|2239|2234|2203|2200|39778
1614586500000|2021-03-01 08:15:00|2204|2200|2214|2211|2218|2215|2199|2193|30107
1614586800000|2021-03-01 08:20:00|2213|2212|2217|2215|2220|2215|2206|2204|16470
1614587100000|2021-03-01 08:25:00|2216|2213|2212|2209|2223|2221|2205|2204|11848
1614587400000|2021-03-01 08:30:00|2213|2210|2229|2227|2230|2227|2213|2210|3303
1614587700000|2021-03-01 08:35:00|2230|2228|2234|2232|2234|2232|2229|2227|5969
1614588000000|2021-03-01 08:40:00|2233|2231|2224|2221|2233|2231|2223|2221|6529
1614588300000|2021-03-01 08:45:00|2225|2222|2225|2223|2227|2226|2221|2219|3541
1614588600000|2021-03-01 08:50:00|2224|2222|2218|2215|2225|2224|2214|2211|11020
1614588900000|2021-03-01 08:55:00|2217|2216|2217|2215|2218|2216|2211|2210|5249
1614589200000|2021-03-01 09:00:00|2218|2216|2210|2207|2222|2220|2208|2206|7840
1614589500000|2021-03-01 09:05:00|2209|2209|2222|2220|2223|2221|2209|2207|8452
1614589800000|2021-03-01 09:10:00|2223|2221|2220|2218|2226|2223|2220|2218|3218
1614590100000|2021-03-01 09:15:00|2219|2217|2213|2211|2219|2218|2213|2210|7245
1614590400000|2021-03-01 09:20:00|2214|2212|2216|2213|2218|2216|2214|2212|4768
1614590700000|2021-03-01 09:25:00|2215|2214|2219|2217|2220|2219|2214|2213|2797
1614591000000|2021-03-01 09:30:00|2218|2216|2219|2217|2223|2221|2217|2216|2318
1614591300000|2021-03-01 09:35:00|2218|2216|2222|2220|2224|2222|2217|2214|4491
1614591600000|2021-03-01 09:40:00|2221|2221|2221|2219|2223|2221|2218|2216|4383
1614591900000|2021-03-01 09:45:00|2220|2218|2221|2218|2223|2221|2218|2216|4609
1614592200000|2021-03-01 09:50:00|2220|2219|2216|2213|2221|2219|2214|2212|3002
1614592500000|2021-03-01 09:55:00|2215|2212|2211|2210|2215|2212|2211|2209|4096
1614592800000|2021-03-01 10:00:00|2212|2211|2211|2210|2212|2211|2207|2205|10960
1614593100000|2021-03-01 10:05:00|2210|2209|2203|2201|2211|2210|2201|2199|14588
1614593400000|2021-03-01 10:10:00|2202|2200|2205|2203|2205|2203|2202|2200|2611
1614593700000|2021-03-01 10:15:00|2204|2202|2203|2202|2208|2207|2203|2202|10003
1614594000000|2021-03-01 10:20:00|2204|2203|2200|2198|2206|2204|2200|2198|5997
1614594300000|2021-03-01 10:25:00|2201|2199|2205|2203|2205|2203|2200|2198|4606
1614594600000|2021-03-01 10:30:00|2204|2204|2202|2200|2205|2204|2202|2200|2661
1614594900000|2021-03-01 10:35:00|2201|2201|2202|2200|2202|2201|2200|2198|2289
1614595200000|2021-03-01 10:40:00|2201|2199|2198|2196|2201|2199|2197|2195|4431
1614595500000|2021-03-01 10:45:00|2197|2195|2192|2190|2197|2195|2192|2190|3367
1614595800000|2021-03-01 10:50:00|2191|2189|2188|2186|2191|2189|2186|2184|6033
1614596100000|2021-03-01 10:55:00|2187|2187|2187|2185|2188|2187|2185|2184|6338
1614596400000|2021-03-01 11:00:00|2188|2186|2187|2185|2193|2192|2186|2184|4120
1614596700000|2021-03-01 11:05:00|2188|2186|2191|2190|2191|2190|2186|2183|6191
1614597000000|2021-03-01 11:10:00|2190|2189|2187|2184|2190|2189|2184|2183|4369
1614597300000|2021-03-01 11:15:00|2186|2185|2189|2187|2190|2188|2186|2185|2454
1614597600000|2021-03-01 11:20:00|2188|2186|2184|2183|2188|2186|2183|2180|8113
1614597900000|2021-03-01 11:25:00|2185|2184|2182|2181|2185|2184|2180|2178|4308
1614598200000|2021-03-01 11:30:00|2181|2180|2181|2179|2183|2182|2180|2178|3061
1614598500000|2021-03-01 11:35:00|2180|2178|2177|2174|2181|2178|2174|2173|7912
1614598800000|2021-03-01 11:40:00|2176|2175|2182|2179|2182|2179|2175|2174|6469
1614599100000|2021-03-01 11:45:00|2181|2178|2184|2181|2185|2184|2179|2177|6651
1614599400000|2021-03-01 11:50:00|2183|2182|2178|2175|2183|2182|2178|2175|9037
1614599700000|2021-03-01 11:55:00|2177|2174|2181|2179|2181|2180|2175|2173|9699
1614600000000|2021-03-01 12:00:00|2180|2178|2184|2182|2187|2185|2179|2176|25686
1614600300000|2021-03-01 12:05:00|2183|2181|2189|2187|2189|2188|2182|2180|8347
1614600600000|2021-03-01 12:10:00|2188|2186|2189|2188|2190|2189|2186|2185|5326
1614600900000|2021-03-01 12:15:00|2188|2187|2187|2186|2188|2187|2185|2184|4844
1614601200000|2021-03-01 12:20:00|2186|2185|2183|2181|2187|2186|2182|2181|5092
1614601500000|2021-03-01 12:25:00|2184|2182|2186|2184|2186|2184|2182|2181|4681
1614601800000|2021-03-01 12:30:00|2187|2185|2186|2184|2189|2188|2185|2184|5508
1614602100000|2021-03-01 12:35:00|2185|2183|2181|2179|2185|2183|2180|2179|8895
1614602400000|2021-03-01 12:40:00|2180|2180|2172|2170|2182|2180|2171|2170|43695
1614602700000|2021-03-01 12:45:00|2171|2169|2174|2173|2176|2174|2169|2167|12034
1614603000000|2021-03-01 12:50:00|2175|2174|2171|2170|2177|2176|2171|2170|7966
1614603300000|2021-03-01 12:55:00|2172|2171|2175|2173|2175|2174|2170|2168|5068
1614603600000|2021-03-01 13:00:00|2174|2174|2177|2175|2178|2176|2174|2173|5734
1614603900000|2021-03-01 13:05:00|2176|2174|2179|2178|2179|2178|2175|2174|3524
1614604200000|2021-03-01 13:10:00|2178|2177|2174|2173|2179|2178|2173|2171|25242
1614604500000|2021-03-01 13:15:00|2175|2172|2167|2165|2175|2173|2167|2165|6697
1614604800000|2021-03-01 13:20:00|2168|2166|2169|2168|2170|2169|2166|2165|32706
1614605100000|2021-03-01 13:25:00|2170|2167|2165|2163|2170|2168|2161|2160|9778
1614605400000|2021-03-01 13:30:00|2166|2162|2168|2166|2171|2169|2165|2162|5887
1614605700000|2021-03-01 13:35:00|2167|2167|2169|2168|2170|2168|2167|2166|1878
1614606000000|2021-03-01 13:40:00|2170|2167|2166|2163|2171|2169|2165|2163|3577
1614606300000|2021-03-01 13:45:00|2165|2164|2168|2166|2168|2167|2165|2164|3159
1614606600000|2021-03-01 13:50:00|2167|2165|2167|2166|2170|2168|2166|2165|18310
1614606900000|2021-03-01 13:55:00|2168|2167|2169|2167|2173|2171|2167|2166|7675
1614607200000|2021-03-01 14:00:00|2168|2168|2171|2169|2171|2169|2165|2163|5639
1614607500000|2021-03-01 14:05:00|2172|2170|2171|2169|2172|2170|2166|2165|15423
1614607800000|2021-03-01 14:10:00|2172|2170|2171|2169|2172|2171|2168|2166|10281
1614608100000|2021-03-01 14:15:00|2170|2168|2169|2167|2172|2170|2167|2166|6112
1614608400000|2021-03-01 14:20:00|2170|2168|2168|2166|2170|2169|2167|2165|6549
1614608700000|2021-03-01 14:25:00|2167|2167|2159|2157|2167|2167|2156|2155|17261
1614609000000|2021-03-01 14:30:00|2158|2158|2164|2163|2166|2165|2158|2157|16910
1614609300000|2021-03-01 14:35:00|2163|2162|2153|2151|2166|2163|2153|2151|12127
1614609600000|2021-03-01 14:40:00|2152|2152|2161|2159|2161|2160|2152|2151|24123
1614609900000|2021-03-01 14:45:00|2162|2160|2153|2152|2162|2160|2153|2152|12766
1614610200000|2021-03-01 14:50:00|2154|2153|2154|2152|2157|2155|2152|2150|15752
1614610500000|2021-03-01 14:55:00|2153|2153|2159|2158|2161|2160|2153|2152|12636
1614610800000|2021-03-01 15:00:00|2158|2157|2155|2154|2165|2164|2155|2154|18667
1614611100000|2021-03-01 15:05:00|2156|2155|2156|2154|2157|2155|2152|2150|12830
1614611400000|2021-03-01 15:10:00|2155|2155|2154|2153|2158|2156|2152|2150|41885
1614611700000|2021-03-01 15:15:00|2153|2152|2152|2151|2155|2153|2149|2147|18781
1614612000000|2021-03-01 15:20:00|2153|2152|2156|2154|2159|2156|2152|2150|9985
1614612300000|2021-03-01 15:25:00|2155|2153|2154|2152|2159|2157|2154|2152|10745
1614612600000|2021-03-01 15:30:00|2153|2151|2160|2159|2160|2159|2152|2150|12657
1614612900000|2021-03-01 15:35:00|2161|2160|2164|2162|2167|2165|2160|2159|8164
1614613200000|2021-03-01 15:40:00|2165|2163|2170|2168|2170|2169|2163|2161|9319
1614613500000|2021-03-01 15:45:00|2169|2167|2170|2169|2173|2171|2169|2167|7808
1614613800000|2021-03-01 15:50:00|2169|2168|2166|2165|2172|2170|2166|2165|8510
1614614100000|2021-03-01 15:55:00|2165|2164|2170|2168|2170|2169|2165|2164|7602
1614614400000|2021-03-01 16:00:00|2169|2169|2173|2172|2177|2176|2168|2167|18206
1614614700000|2021-03-01 16:05:00|2174|2173|2172|2170|2176|2174|2168|2166|55251
1614615000000|2021-03-01 16:10:00|2172|2169|2174|2171|2175|2172|2171|2169|441
1614615300000|2021-03-01 16:15:00|2175|2172|2173|2171|2176|2174|2172|2170|1336
1614615600000|2021-03-01 16:20:00|2174|2172|2174|2172|2175|2173|2171|2168|1393
1614615900000|2021-03-01 16:25:00|2173|2171|2170|2167|2174|2172|2167|2164|2093
1614672000000|2021-03-02 08:00:00|2175|2167|2167|2161|2178|2171|2159|2152|8838
1614672300000|2021-03-02 08:05:00|2168|2162|2182|2177|2182|2177|2164|2161|4637
1614672600000|2021-03-02 08:10:00|2183|2179|2192|2189|2194|2193|2181|2179|15891
1614672900000|2021-03-02 08:15:00|2191|2188|2193|2191|2194|2192|2188|2186|24478
1614673200000|2021-03-02 08:20:00|2194|2192|2190|2188|2194|2193|2185|2183|8339
1614673500000|2021-03-02 08:25:00|2191|2189|2183|2181|2193|2190|2181|2179|8342
1614673800000|2021-03-02 08:30:00|2181|2182|2186|2183|2186|2183|2177|2174|8630
1614674100000|2021-03-02 08:35:00|2185|2182|2189|2187|2189|2187|2182|2181|2240
1614674400000|2021-03-02 08:40:00|2188|2188|2194|2192|2195|2192|2188|2186|9542
1614674700000|2021-03-02 08:45:00|2193|2191|2195|2193|2201|2200|2191|2189|10164
1614675000000|2021-03-02 08:50:00|2196|2194|2193|2192|2196|2195|2193|2192|5521
1614675300000|2021-03-02 08:55:00|2192|2191|2186|2184|2192|2191|2185|2184|8337
1614675600000|2021-03-02 09:00:00|2187|2185|2192|2190|2194|2193|2185|2184|6363
1614675900000|2021-03-02 09:05:00|2191|2189|2187|2185|2191|2189|2185|2183|5180
1614676200000|2021-03-02 09:10:00|2186|2184|2184|2182|2187|2185|2182|2181|4934
1614676500000|2021-03-02 09:15:00|2185|2183|2201|2200|2203|2202|2185|2183|11766
1614676800000|2021-03-02 09:20:00|2202|2201|2202|2201|2202|2201|2191|2190|18102
1614677100000|2021-03-02 09:25:00|2201|2200|2202|2200|2204|2202|2199|2197|11388
1614677400000|2021-03-02 09:30:00|2201|2199|2204|2203|2204|2203|2200|2198|11833
1614677700000|2021-03-02 09:35:00|2205|2204|2202|2201|2205|2204|2202|2200|4006
1614678000000|2021-03-02 09:40:00|2203|2202|2212|2210|2212|2211|2203|2201|10939
1614678300000|2021-03-02 09:45:00|2211|2211|2218|2216|2226|2224|2211|2210|27941
1614678600000|2021-03-02 09:50:00|2219|2217|2223|2222|2225|2223|2219|2216|6747
1614678900000|2021-03-02 09:55:00|2224|2223|2227|2225|2227|2225|2223|2222|8727
1614679200000|2021-03-02 10:00:00|2228|2226|2229|2227|2233|2230|2228|2226|5506
1614679500000|2021-03-02 10:05:00|2230|2228|2238|2237|2238|2237|2229|2228|18909
1614679800000|2021-03-02 10:10:00|2239|2236|2232|2230|2241|2239|2230|2228|9999
1614680100000|2021-03-02 10:15:00|2233|2231|2233|2230|2236|2235|2230|2229|4937
1614680400000|2021-03-02 10:20:00|2235|2231|2236|2234|2241|2239|2235|2231|12113
1614680700000|2021-03-02 10:25:00|2237|2235|2245|2244|2247|2245|2237|2234|7950
1614681000000|2021-03-02 10:30:00|2246|2243|2242|2240|2246|2244|2233|2231|22074
1614681300000|2021-03-02 10:35:00|2243|2241|2231|2230|2246|2243|2231|2230|46312
1614681600000|2021-03-02 10:40:00|2232|2231|2233|2232|2237|2236|2232|2231|8992
1614681900000|2021-03-02 10:45:00|2234|2233|2228|2226|2234|2233|2228|2226|10213
1614682200000|2021-03-02 10:50:00|2227|2225|2226|2225|2227|2225|2223|2221|8397
1614682500000|2021-03-02 10:55:00|2227|2224|2221|2219|2227|2226|2219|2218|11906
1614682800000|2021-03-02 11:00:00|2220|2220|2224|2221|2224|2222|2220|2220|5540
1614683100000|2021-03-02 11:05:00|2223|2222|2227|2226|2227|2226|2222|2221|8864
1614683400000|2021-03-02 11:10:00|2228|2227|2225|2223|2229|2227|2224|2223|14307
1614683700000|2021-03-02 11:15:00|2224|2222|2222|2221|2225|2224|2222|2221|11117
1614684000000|2021-03-02 11:20:00|2223|2222|2228|2226|2228|2226|2221|2220|26322
1614684300000|2021-03-02 11:25:00|2229|2227|2225|2223|2232|2230|2224|2223|4610
1614684600000|2021-03-02 11:30:00|2224|2222|2217|2216|2224|2223|2217|2215|7729
1614684900000|2021-03-02 11:35:00|2218|2217|2208|2207|2219|2217|2208|2206|9406
1614685200000|2021-03-02 11:40:00|2207|2206|2206|2205|2210|2209|2205|2204|9223
1614685500000|2021-03-02 11:45:00|2207|2206|2207|2206|2210|2208|2206|2204|3892
1614685800000|2021-03-02 11:50:00|2208|2207|2205|2204|2208|2207|2204|2203|5019
1614686100000|2021-03-02 11:55:00|2204|2203|2208|2206|2208|2207|2200|2199|21567
1614686400000|2021-03-02 12:00:00|2209|2207|2212|2211|2212|2211|2208|2207|1182
1614686700000|2021-03-02 12:05:00|2213|2212|2213|2212|2216|2214|2211|2210|6924
1614687000000|2021-03-02 12:10:00|2214|2213|2214|2212|2216|2213|2213|2212|8899
1614687300000|2021-03-02 12:15:00|2213|2213|2207|2206|2214|2213|2205|2202|10897
1614687600000|2021-03-02 12:20:00|2208|2207|2208|2206|2211|2210|2205|2203|10069
1614687900000|2021-03-02 12:25:00|2207|2205|2209|2208|2209|2208|2205|2204|4893
1614688200000|2021-03-02 12:30:00|2208|2207|2203|2202|2208|2207|2202|2200|10368
1614688500000|2021-03-02 12:35:00|2204|2203|2204|2203|2206|2205|2200|2199|10205
1614688800000|2021-03-02 12:40:00|2203|2202|2206|2205|2206|2205|2203|2202|3581
1614689100000|2021-03-02 12:45:00|2205|2204|2206|2205|2206|2205|2203|2202|9022
1614689400000|2021-03-02 12:50:00|2207|2206|2216|2214|2216|2214|2207|2206|5504
1614689700000|2021-03-02 12:55:00|2217|2215|2217|2216|2217|2216|2212|2211|9210
1614690000000|2021-03-02 13:00:00|2218|2217|2216|2215|2220|2219|2216|2214|16303
1614690300000|2021-03-02 13:05:00|2217|2216|2219|2218|2220|2219|2217|2216|5083
1614690600000|2021-03-02 13:10:00|2218|2217|2216|2215|2218|2217|2215|2214|28232
1614690900000|2021-03-02 13:15:00|2217|2216|2208|2206|2217|2216|2207|2206|55965
1614691200000|2021-03-02 13:20:00|2207|2207|2211|2210|2213|2212|2206|2205|8351
1614691500000|2021-03-02 13:25:00|2212|2211|2211|2209|2212|2211|2211|2209|3713
1614691800000|2021-03-02 13:30:00|2210|2210|2199|2197|2210|2210|2199|2197|13481
1614692100000|2021-03-02 13:35:00|2198|2196|2200|2199|2204|2202|2197|2196|11700
1614692400000|2021-03-02 13:40:00|2199|2198|2203|2202|2206|2204|2199|2198|9984
1614692700000|2021-03-02 13:45:00|2204|2203|2206|2205|2208|2207|2200|2199|10567
1614693000000|2021-03-02 13:50:00|2207|2206|2205|2204|2207|2206|2200|2199|12452
1614693300000|2021-03-02 13:55:00|2204|2203|2204|2203|2205|2204|2200|2199|7638
1614693600000|2021-03-02 14:00:00|2203|2202|2200|2198|2204|2203|2199|2197|10632
1614693900000|2021-03-02 14:05:00|2199|2199|2202|2201|2204|2203|2198|2197|14061
1614694200000|2021-03-02 14:10:00|2203|2202|2205|2204|2209|2208|2203|2202|10119
1614694500000|2021-03-02 14:15:00|2206|2205|2206|2205|2208|2207|2205|2204|7290
1614694800000|2021-03-02 14:20:00|2207|2206|2203|2202|2208|2207|2201|2200|10223
1614695100000|2021-03-02 14:25:00|2202|2201|2204|2203|2210|2208|2201|2200|13552
1614695400000|2021-03-02 14:30:00|2205|2204|2200|2197|2205|2204|2194|2192|12131
1614695700000|2021-03-02 14:35:00|2199|2198|2197|2194|2199|2199|2191|2190|13270
1614696000000|2021-03-02 14:40:00|2196|2195|2191|2189|2196|2195|2183|2182|11387
1614696300000|2021-03-02 14:45:00|2190|2190|2184|2183|2191|2190|2182|2180|16351
1614696600000|2021-03-02 14:50:00|2185|2184|2190|2188|2190|2189|2184|2184|14611
1614696900000|2021-03-02 14:55:00|2189|2187|2187|2186|2190|2189|2184|2183|16377
1614697200000|2021-03-02 15:00:00|2188|2187|2185|2183|2190|2189|2185|2183|15372
1614697500000|2021-03-02 15:05:00|2184|2184|2184|2183|2189|2188|2184|2183|12423
1614697800000|2021-03-02 15:10:00|2183|2182|2191|2190|2191|2190|2180|2179|28822
1614698100000|2021-03-02 15:15:00|2192|2191|2203|2202|2204|2202|2192|2191|24198
1614698400000|2021-03-02 15:20:00|2204|2203|2200|2199|2204|2203|2199|2197|20679
1614698700000|2021-03-02 15:25:00|2199|2198|2196|2194|2200|2199|2192|2190|11821
1614699000000|2021-03-02 15:30:00|2197|2195|2198|2197|2201|2200|2195|2192|17888
1614699300000|2021-03-02 15:35:00|2199|2198|2198|2197|2200|2199|2192|2191|13903
1614699600000|2021-03-02 15:40:00|2197|2196|2196|2195|2199|2198|2196|2195|15175
1614699900000|2021-03-02 15:45:00|2197|2196|2203|2202|2203|2202|2197|2195|16431
1614700200000|2021-03-02 15:50:00|2202|2201|2197|2196|2203|2202|2196|2195|25600
1614700500000|2021-03-02 15:55:00|2198|2197|2195|2194|2198|2197|2191|2190|21948
1614700800000|2021-03-02 16:00:00|2196|2195|2194|2193|2196|2195|2190|2189|27217
1614701100000|2021-03-02 16:05:00|2193|2192|2189|2188|2194|2193|2187|2186|15959
1614701400000|2021-03-02 16:10:00|2188|2187|2194|2192|2194|2193|2188|2187|68154
1614701700000|2021-03-02 16:15:00|2193|2193|2194|2193|2203|2201|2193|2192|75654
1614702000000|2021-03-02 16:20:00|2193|2192|2191|2190|2197|2195|2188|2187|24192
1614702300000|2021-03-02 16:25:00|2190|2189|2197|2196|2203|2201|2190|2189|150288
1614758400000|2021-03-03 08:00:00|2196|2186|2208|2197|2242|2227|2172|2161|8779
1614758700000|2021-03-03 08:05:00|2207|2196|2180|2175|2207|2196|2179|2173|21482
1614759000000|2021-03-03 08:10:00|2181|2176|2180|2176|2193|2189|2179|2175|8886
1614759300000|2021-03-03 08:15:00|2181|2177|2185|2180|2190|2186|2181|2177|7214
1614759600000|2021-03-03 08:20:00|2184|2181|2186|2184|2190|2187|2180|2177|6504
1614759900000|2021-03-03 08:25:00|2187|2185|2190|2187|2192|2189|2187|2184|6093
1614760200000|2021-03-03 08:30:00|2189|2186|2185|2184|2189|2186|2180|2177|5648
1614760500000|2021-03-03 08:35:00|2186|2183|2181|2179|2186|2185|2180|2179|4413
1614760800000|2021-03-03 08:40:00|2182|2180|2182|2180|2184|2182|2180|2179|5839
1614761100000|2021-03-03 08:45:00|2181|2181|2184|2182|2188|2187|2181|2180|5603
1614761400000|2021-03-03 08:50:00|2185|2183|2184|2182|2186|2184|2182|2181|3414
1614761700000|2021-03-03 08:55:00|2183|2183|2180|2179|2184|2183|2180|2179|9802
1614762000000|2021-03-03 09:00:00|2181|2180|2188|2187|2188|2187|2181|2180|3973
1614762300000|2021-03-03 09:05:00|2189|2186|2188|2186|2194|2192|2185|2182|5513
1614762600000|2021-03-03 09:10:00|2187|2185|2186|2184|2187|2186|2186|2183|3639
1614762900000|2021-03-03 09:15:00|2187|2185|2185|2184|2187|2186|2184|2182|2968
1614763200000|2021-03-03 09:20:00|2184|2183|2184|2182|2185|2184|2183|2181|2331
1614763500000|2021-03-03 09:25:00|2183|2181|2184|2183|2185|2183|2180|2179|5151
1614763800000|2021-03-03 09:30:00|2185|2184|2182|2180|2185|2184|2181|2180|3663
1614764100000|2021-03-03 09:35:00|2181|2181|2184|2182|2185|2184|2178|2177|5028
1614764400000|2021-03-03 09:40:00|2185|2183|2189|2186|2189|2188|2184|2182|3639
1614764700000|2021-03-03 09:45:00|2188|2187|2194|2192|2197|2196|2188|2186|7170
1614765000000|2021-03-03 09:50:00|2193|2193|2193|2191|2193|2193|2193|2191|736
1614765300000|2021-03-03 09:55:00|2194|2192|2193|2192|2195|2193|2193|2191|4015
1614765600000|2021-03-03 10:00:00|2192|2191|2195|2193|2196|2195|2190|2189|3588
1614765900000|2021-03-03 10:05:00|2196|2194|2193|2191|2198|2196|2193|2190|5978
1614766200000|2021-03-03 10:10:00|2194|2192|2192|2190|2195|2194|2192|2189|1562
1614766500000|2021-03-03 10:15:00|2193|2191|2193|2191|2194|2192|2192|2190|8942
1614766800000|2021-03-03 10:20:00|2194|2192|2200|2198|2200|2198|2194|2192|5423
1614767100000|2021-03-03 10:25:00|2199|2197|2201|2199|2202|2201|2198|2196|8806
1614767400000|2021-03-03 10:30:00|2200|2200|2195|2193|2201|2200|2195|2192|4050
1614767700000|2021-03-03 10:35:00|2194|2194|2185|2184|2194|2194|2185|2184|9309
1614768000000|2021-03-03 10:40:00|2186|2185|2183|2181|2186|2185|2182|2181|3106
1614768300000|2021-03-03 10:45:00|2184|2182|2181|2179|2184|2182|2181|2179|4877
1614768600000|2021-03-03 10:50:00|2180|2178|2183|2182|2184|2183|2179|2178|5559
1614768900000|2021-03-03 10:55:00|2184|2183|2183|2181|2186|2185|2182|2181|4751
1614769200000|2021-03-03 11:00:00|2182|2180|2183|2180|2183|2180|2177|2175|4520
1614769500000|2021-03-03 11:05:00|2182|2179|2181|2180|2182|2180|2181|2179|2025
1614769800000|2021-03-03 11:10:00|2180|2179|2177|2175|2181|2180|2176|2175|3757
1614770100000|2021-03-03 11:15:00|2176|2174|2174|2173|2179|2177|2174|2172|5422
1614770400000|2021-03-03 11:20:00|2175|2174|2172|2170|2175|2174|2171|2170|5172
1614770700000|2021-03-03 11:25:00|2171|2171|2170|2169|2174|2173|2169|2167|8757
1614771000000|2021-03-03 11:30:00|2171|2168|2169|2167|2171|2170|2169|2167|8419
1614771300000|2021-03-03 11:35:00|2168|2168|2169|2168|2170|2168|2167|2166|5351
1614771600000|2021-03-03 11:40:00|2168|2167|2163|2162|2169|2168|2163|2162|7115
1614771900000|2021-03-03 11:45:00|2164|2161|2163|2162|2166|2165|2163|2161|4936
1614772200000|2021-03-03 11:50:00|2164|2163|2165|2164|2165|2164|2162|2159|4448
1614772500000|2021-03-03 11:55:00|2164|2163|2165|2164|2165|2164|2160|2159|4659
1614772800000|2021-03-03 12:00:00|2166|2165|2161|2159|2168|2165|2161|2159|21869
1614773100000|2021-03-03 12:05:00|2160|2160|2162|2161|2162|2161|2160|2159|14315
1614773400000|2021-03-03 12:10:00|2161|2160|2160|2159|2162|2160|2160|2158|1723
1614773700000|2021-03-03 12:15:00|2161|2160|2159|2157|2163|2162|2159|2156|8863
1614774000000|2021-03-03 12:20:00|2158|2156|2159|2158|2161|2160|2158|2156|5385
1614774300000|2021-03-03 12:25:00|2160|2159|2165|2164|2166|2165|2160|2158|26168
1614774600000|2021-03-03 12:30:00|2166|2163|2162|2160|2166|2163|2162|2160|3996
1614774900000|2021-03-03 12:35:00|2161|2161|2163|2161|2163|2162|2161|2160|3660
1614775200000|2021-03-03 12:40:00|2162|2160|2162|2160|2163|2162|2161|2160|3959
1614775500000|2021-03-03 12:45:00|2163|2161|2163|2161|2163|2162|2161|2160|3791
1614775800000|2021-03-03 12:50:00|2164|2162|2161|2159|2164|2163|2160|2159|3469
1614776100000|2021-03-03 12:55:00|2160|2158|2160|2158|2161|2159|2159|2158|3601
1614776400000|2021-03-03 13:00:00|2159|2159|2160|2159|2160|2159|2157|2155|7036
1614776700000|2021-03-03 13:05:00|2159|2158|2152|2150|2160|2158|2151|2150|8634
1614777000000|2021-03-03 13:10:00|2151|2151|2154|2152|2155|2154|2151|2149|17915
1614777300000|2021-03-03 13:15:00|2153|2153|2148|2146|2154|2153|2148|2146|4502
1614777600000|2021-03-03 13:20:00|2147|2147|2147|2146|2150|2148|2146|2145|7755
1614777900000|2021-03-03 13:25:00|2146|2145|2148|2146|2149|2148|2146|2145|3029
1614778200000|2021-03-03 13:30:00|2147|2145|2141|2140|2148|2146|2139|2136|12600
1614778500000|2021-03-03 13:35:00|2140|2139|2141|2139|2142|2141|2140|2138|4999
1614778800000|2021-03-03 13:40:00|2140|2138|2140|2138|2141|2140|2139|2137|7031
1614779100000|2021-03-03 13:45:00|2139|2137|2139|2138|2139|2138|2132|2131|9942
1614779400000|2021-03-03 13:50:00|2140|2139|2144|2142|2145|2144|2137|2136|34559
1614779700000|2021-03-03 13:55:00|2143|2141|2137|2136|2143|2141|2134|2132|21446
1614780000000|2021-03-03 14:00:00|2136|2135|2136|2134|2139|2138|2135|2134|15612
1614780300000|2021-03-03 14:05:00|2135|2135|2133|2132|2136|2135|2132|2131|7021
1614780600000|2021-03-03 14:10:00|2134|2131|2131|2129|2134|2133|2130|2129|7431
1614780900000|2021-03-03 14:15:00|2130|2130|2130|2129|2131|2130|2129|2128|8257
1614781200000|2021-03-03 14:20:00|2131|2130|2130|2129|2131|2130|2129|2127|23807
1614781500000|2021-03-03 14:25:00|2129|2128|2127|2126|2129|2128|2126|2124|12248
1614781800000|2021-03-03 14:30:00|2128|2127|2128|2127|2131|2130|2127|2126|11257
1614782100000|2021-03-03 14:35:00|2127|2126|2117|2116|2127|2126|2116|2115|17919
1614782400000|2021-03-03 14:40:00|2116|2115|2120|2117|2120|2117|2115|2114|10842
1614782700000|2021-03-03 14:45:00|2119|2118|2119|2117|2126|2125|2117|2116|19064
1614783000000|2021-03-03 14:50:00|2120|2118|2120|2119|2122|2121|2117|2116|10390
1614783300000|2021-03-03 14:55:00|2119|2118|2117|2115|2121|2120|2116|2114|43196
1614783600000|2021-03-03 15:00:00|2118|2116|2128|2126|2129|2127|2117|2116|13758
1614783900000|2021-03-03 15:05:00|2127|2127|2120|2119|2129|2128|2119|2118|21241
1614784200000|2021-03-03 15:10:00|2119|2118|2115|2113|2119|2118|2114|2112|11609
1614784500000|2021-03-03 15:15:00|2114|2112|2108|2107|2115|2114|2107|2106|17225
1614784800000|2021-03-03 15:20:00|2107|2106|2103|2101|2107|2106|2100|2098|35214
1614785100000|2021-03-03 15:25:00|2102|2102|2104|2102|2105|2103|2100|2099|39894
1614785400000|2021-03-03 15:30:00|2105|2103|2109|2108|2113|2112|2104|2103|34768
1614785700000|2021-03-03 15:35:00|2110|2107|2110|2109|2110|2109|2103|2102|73720
1614786000000|2021-03-03 15:40:00|2109|2108|2105|2103|2110|2108|2104|2103|23018
1614786300000|2021-03-03 15:45:00|2104|2102|2115|2114|2116|2115|2103|2102|30031
1614786600000|2021-03-03 15:50:00|2116|2115|2128|2127|2131|2130|2115|2115|18247
1614786900000|2021-03-03 15:55:00|2129|2128|2132|2131|2134|2132|2128|2126|45459
1614787200000|2021-03-03 16:00:00|2133|2132|2143|2142|2143|2142|2131|2130|11819
1614787500000|2021-03-03 16:05:00|2144|2143|2146|2145|2154|2152|2143|2142|47032
1614787800000|2021-03-03 16:10:00|2145|2144|2144|2143|2146|2145|2142|2141|18005
1614788100000|2021-03-03 16:15:00|2145|2144|2140|2138|2148|2146|2138|2137|22875
1614788400000|2021-03-03 16:20:00|2139|2137|2139|2138|2142|2140|2138|2137|18790
1614788700000|2021-03-03 16:25:00|2140|2139|2138|2136|2140|2139|2138|2136|18527
1614844800000|2021-03-04 08:00:00|2152|2139|2146|2141|2170|2160|2121|2107|20671
1614845100000|2021-03-04 08:05:00|2147|2142|2139|2135|2159|2154|2136|2129|4875
1614845400000|2021-03-04 08:10:00|2140|2136|2120|2118|2142|2140|2118|2116|11338
1614845700000|2021-03-04 08:15:00|2121|2119|2128|2125|2129|2127|2112|2110|30487
1614846000000|2021-03-04 08:20:00|2129|2126|2115|2113|2129|2127|2113|2112|11278
1614846300000|2021-03-04 08:25:00|2114|2112|2103|2101|2114|2112|2103|2101|11431
1614846600000|2021-03-04 08:30:00|2104|2102|2109|2107|2112|2111|2103|2101|9539
1614846900000|2021-03-04 08:35:00|2108|2106|2103|2102|2108|2106|2102|2101|3655
1614847200000|2021-03-04 08:40:00|2104|2103|2103|2101|2108|2107|2102|2100|5860
1614847500000|2021-03-04 08:45:00|2104|2102|2103|2101|2104|2102|2100|2097|6704
1614847800000|2021-03-04 08:50:00|2102|2100|2101|2099|2102|2101|2099|2096|4155
1614848100000|2021-03-04 08:55:00|2100|2100|2099|2096|2100|2100|2097|2096|3090
1614848400000|2021-03-04 09:00:00|2100|2097|2095|2094|2101|2100|2095|2093|6712
1614848700000|2021-03-04 09:05:00|2094|2093|2092|2090|2094|2094|2089|2088|4252
1614849000000|2021-03-04 09:10:00|2091|2089|2087|2085|2091|2089|2086|2085|3437
1614849300000|2021-03-04 09:15:00|2088|2086|2091|2090|2091|2090|2088|2086|4229
1614849600000|2021-03-04 09:20:00|2090|2089|2091|2090|2092|2090|2087|2085|4459
1614849900000|2021-03-04 09:25:00|2090|2089|2088|2086|2090|2089|2087|2085|5881
1614850200000|2021-03-04 09:30:00|2087|2087|2086|2084|2089|2088|2082|2081|13236
1614850500000|2021-03-04 09:35:00|2087|2085|2084|2082|2088|2086|2082|2080|17729
1614850800000|2021-03-04 09:40:00|2083|2083|2077|2076|2084|2083|2077|2075|5729
1614851100000|2021-03-04 09:45:00|2078|2075|2089|2087|2089|2088|2077|2075|13000
1614851400000|2021-03-04 09:50:00|2090|2088|2089|2087|2092|2091|2088|2087|3059
1614851700000|2021-03-04 09:55:00|2088|2086|2088|2086|2090|2088|2087|2085|2372
1614852000000|2021-03-04 10:00:00|2089|2087|2092|2091|2093|2091|2089|2086|3334
1614852300000|2021-03-04 10:05:00|2093|2092|2091|2089|2096|2095|2091|2089|12194
1614852600000|2021-03-04 10:10:00|2092|2090|2091|2089|2092|2091|2087|2084|7078
1614852900000|2021-03-04 10:15:00|2090|2088|2086|2084|2090|2088|2082|2080|7741
1614853200000|2021-03-04 10:20:00|2085|2085|2085|2084|2088|2086|2082|2080|6898
1614853500000|2021-03-04 10:25:00|2084|2083|2085|2082|2085|2083|2078|2076|6208
1614853800000|2021-03-04 10:30:00|2084|2083|2087|2085|2089|2087|2084|2082|17743
1614854100000|2021-03-04 10:35:00|2086|2086|2085|2084|2087|2086|2083|2081|9438
1614854400000|2021-03-04 10:40:00|2084|2083|2078|2077|2084|2083|2077|2076|5924
1614854700000|2021-03-04 10:45:00|2079|2078|2090|2088|2090|2089|2078|2077|12567
1614855000000|2021-03-04 10:50:00|2089|2087|2092|2091|2097|2095|2088|2086|18125
1614855300000|2021-03-04 10:55:00|2091|2090|2090|2087|2101|2099|2088|2086|48493
1614855600000|2021-03-04 11:00:00|2089|2086|2083|2081|2091|2089|2083|2080|15946
1614855900000|2021-03-04 11:05:00|2084|2082|2085|2084|2088|2087|2084|2082|4769
1614856200000|2021-03-04 11:10:00|2086|2085|2080|2078|2089|2088|2080|2078|2193
1614856500000|2021-03-04 11:15:00|2079|2077|2081|2079|2082|2080|2079|2076|2081
1614856800000|2021-03-04 11:20:00|2082|2080|2082|2081|2085|2083|2081|2079|3758
1614857100000|2021-03-04 11:25:00|2081|2080|2083|2081|2083|2081|2078|2076|5740
1614857400000|2021-03-04 11:30:00|2082|2082|2082|2080|2086|2084|2077|2075|10983
1614857700000|2021-03-04 11:35:00|2083|2081|2085|2084|2085|2084|2081|2080|1377
1614858000000|2021-03-04 11:40:00|2084|2083|2088|2086|2088|2086|2082|2080|6227
1614858300000|2021-03-04 11:45:00|2087|2085|2096|2094|2101|2099|2086|2085|35867
1614858600000|2021-03-04 11:50:00|2095|2093|2091|2090|2098|2097|2090|2088|24734
1614858900000|2021-03-04 11:55:00|2090|2089|2090|2089|2090|2090|2086|2084|6344
1614859200000|2021-03-04 12:00:00|2089|2088|2085|2084|2090|2089|2085|2084|9404
1614859500000|2021-03-04 12:05:00|2086|2085|2089|2088|2091|2089|2086|2085|17800
1614859800000|2021-03-04 12:10:00|2088|2087|2096|2094|2096|2094|2088|2087|10336
1614860100000|2021-03-04 12:15:00|2097|2095|2109|2107|2109|2108|2097|2095|13143
1614860400000|2021-03-04 12:20:00|2108|2108|2109|2107|2110|2108|2108|2106|4652
1614860700000|2021-03-04 12:25:00|2110|2108|2112|2110|2112|2110|2107|2106|6650
1614861000000|2021-03-04 12:30:00|2111|2109|2101|2100|2112|2110|2101|2100|8599
1614861300000|2021-03-04 12:35:00|2102|2101|2105|2104|2106|2105|2102|2100|113615
1614861600000|2021-03-04 12:40:00|2104|2103|2103|2102|2105|2104|2099|2098|33280
1614861900000|2021-03-04 12:45:00|2104|2103|2101|2100|2105|2103|2101|2099|5752
1614862200000|2021-03-04 12:50:00|2100|2099|2099|2098|2102|2100|2099|2097|6151
1614862500000|2021-03-04 12:55:00|2098|2097|2094|2093|2098|2097|2094|2093|85171
1614862800000|2021-03-04 13:00:00|2095|2094|2098|2096|2098|2097|2095|2094|8725
1614863100000|2021-03-04 13:05:00|2099|2097|2092|2091|2099|2097|2092|2091|3251
1614863400000|2021-03-04 13:10:00|2091|2090|2087|2086|2091|2090|2087|2086|1930
1614863700000|2021-03-04 13:15:00|2086|2085|2086|2084|2087|2086|2084|2083|4314
1614864000000|2021-03-04 13:20:00|2087|2085|2089|2088|2090|2089|2087|2085|2057
1614864300000|2021-03-04 13:25:00|2090|2089|2092|2091|2093|2092|2089|2088|9476
1614864600000|2021-03-04 13:30:00|2091|2090|2092|2090|2095|2093|2089|2088|8086
1614864900000|2021-03-04 13:35:00|2091|2091|2092|2090|2095|2094|2090|2089|7945
1614865200000|2021-03-04 13:40:00|2091|2089|2088|2086|2092|2091|2087|2085|11355
1614865500000|2021-03-04 13:45:00|2089|2087|2091|2088|2091|2089|2086|2084|11800
1614865800000|2021-03-04 13:50:00|2090|2087|2089|2087|2090|2087|2087|2085|4158
1614866100000|2021-03-04 13:55:00|2088|2086|2088|2087|2089|2088|2086|2084|6866
1614866400000|2021-03-04 14:00:00|2087|2086|2084|2083|2089|2087|2083|2082|5452
1614866700000|2021-03-04 14:05:00|2085|2084|2083|2082|2085|2084|2082|2080|2644
1614867000000|2021-03-04 14:10:00|2084|2083|2081|2080|2084|2083|2080|2079|9060
1614867300000|2021-03-04 14:15:00|2080|2079|2080|2078|2085|2084|2079|2077|16984
1614867600000|2021-03-04 14:20:00|2081|2079|2081|2080|2083|2081|2078|2076|14638
1614867900000|2021-03-04 14:25:00|2080|2079|2075|2073|2082|2080|2075|2073|16422
1614868200000|2021-03-04 14:30:00|2074|2072|2090|2087|2090|2087|2074|2072|18080
1614868500000|2021-03-04 14:35:00|2091|2088|2083|2081|2092|2091|2081|2078|18384
1614868800000|2021-03-04 14:40:00|2084|2082|2088|2086|2088|2087|2081|2080|25942
1614869100000|2021-03-04 14:45:00|2087|2085|2085|2083|2087|2085|2079|2077|15257
1614869400000|2021-03-04 14:50:00|2084|2082|2080|2078|2086|2084|2078|2076|27154
1614869700000|2021-03-04 14:55:00|2081|2079|2070|2067|2084|2082|2066|2064|75701
1614870000000|2021-03-04 15:00:00|2069|2066|2072|2070|2079|2078|2067|2066|21510
1614870300000|2021-03-04 15:05:00|2073|2069|2085|2083|2085|2083|2072|2069|7702
1614870600000|2021-03-04 15:10:00|2086|2084|2086|2084|2088|2087|2083|2082|8461
1614870900000|2021-03-04 15:15:00|2085|2085|2082|2081|2085|2085|2081|2079|56541
1614871200000|2021-03-04 15:20:00|2083|2082|2082|2081|2087|2086|2081|2080|11383
1614871500000|2021-03-04 15:25:00|2081|2080|2082|2080|2083|2082|2078|2076|8192
1614871800000|2021-03-04 15:30:00|2081|2081|2083|2082|2085|2084|2081|2079|9670
1614872100000|2021-03-04 15:35:00|2082|2081|2083|2082|2086|2084|2078|2076|24276
1614872400000|2021-03-04 15:40:00|2082|2081|2087|2086|2087|2086|2079|2078|12104
1614872700000|2021-03-04 15:45:00|2088|2087|2088|2087|2096|2095|2087|2086|20429
1614873000000|2021-03-04 15:50:00|2087|2086|2087|2086|2090|2089|2086|2085|10714
1614873300000|2021-03-04 15:55:00|2086|2085|2087|2085|2088|2087|2086|2085|9229
1614873600000|2021-03-04 16:00:00|2088|2086|2090|2088|2092|2091|2088|2085|9377
1614873900000|2021-03-04 16:05:00|2089|2089|2090|2088|2090|2089|2088|2087|10228
1614874200000|2021-03-04 16:10:00|2089|2089|2082|2081|2090|2089|2082|2081|16000
1614874500000|2021-03-04 16:15:00|2083|2082|2077|2075|2083|2082|2076|2075|24577
1614874800000|2021-03-04 16:20:00|2076|2076|2079|2078|2082|2081|2076|2075|16985
1614875100000|2021-03-04 16:25:00|2080|2079|2084|2081|2084|2081|2077|2075|72137
1614931200000|2021-03-05 08:00:00|2075|2068|2063|2060|2075|2068|2053|2052|16163
1614931500000|2021-03-05 08:05:00|2065|2061|2084|2082|2086|2082|2063|2061|6121
1614931800000|2021-03-05 08:10:00|2083|2080|2091|2090|2095|2093|2077|2074|20454
1614932100000|2021-03-05 08:15:00|2090|2089|2082|2079|2098|2094|2081|2078|24927
1614932400000|2021-03-05 08:20:00|2081|2078|2066|2063|2081|2080|2066|2063|12997
1614932700000|2021-03-05 08:25:00|2065|2064|2063|2061|2070|2067|2062|2059|11892
1614933000000|2021-03-05 08:30:00|2062|2060|2064|2062|2064|2062|2056|2054|11609
1614933300000|2021-03-05 08:35:00|2063|2061|2063|2061|2066|2064|2058|2056|5375
1614933600000|2021-03-05 08:40:00|2062|2060|2076|2074|2076|2074|2061|2059|9618
1614933900000|2021-03-05 08:45:00|2077|2075|2081|2079|2081|2079|2073|2072|6711
1614934200000|2021-03-05 08:50:00|2082|2080|2091|2089|2096|2094|2080|2078|18065
1614934500000|2021-03-05 08:55:00|2090|2090|2101|2099|2102|2101|2090|2089|14882
1614934800000|2021-03-05 09:00:00|2100|2098|2111|2108|2115|2113|2096|2094|28101
1614935100000|2021-03-05 09:05:00|2112|2109|2113|2111|2120|2118|2110|2107|12446
1614935400000|2021-03-05 09:10:00|2112|2110|2101|2099|2112|2110|2099|2097|11758
1614935700000|2021-03-05 09:15:00|2100|2098|2099|2098|2101|2099|2095|2094|14674
1614936000000|2021-03-05 09:20:00|2098|2097|2100|2098|2103|2102|2098|2096|10517
1614936300000|2021-03-05 09:25:00|2099|2097|2093|2092|2099|2098|2093|2090|32084
1614936600000|2021-03-05 09:30:00|2092|2091|2096|2094|2097|2095|2084|2083|22249
1614936900000|2021-03-05 09:35:00|2095|2095|2094|2092|2096|2095|2090|2087|5651
1614937200000|2021-03-05 09:40:00|2093|2091|2094|2093|2094|2093|2088|2085|9613
1614937500000|2021-03-05 09:45:00|2093|2092|2087|2085|2094|2093|2087|2084|5263
1614937800000|2021-03-05 09:50:00|2086|2084|2089|2088|2091|2089|2085|2084|6134
1614938100000|2021-03-05 09:55:00|2088|2087|2088|2087|2090|2089|2088|2087|5121
1614938400000|2021-03-05 10:00:00|2087|2086|2091|2089|2091|2089|2087|2085|4391
1614938700000|2021-03-05 10:05:00|2090|2088|2092|2091|2092|2091|2088|2086|57693
1614939000000|2021-03-05 10:10:00|2091|2090|2092|2091|2092|2091|2090|2088|12379
1614939300000|2021-03-05 10:15:00|2093|2092|2100|2098|2101|2100|2093|2092|15725
1614939600000|2021-03-05 10:20:00|2099|2097|2097|2096|2099|2097|2097|2095|3183
1614939900000|2021-03-05 10:25:00|2098|2095|2104|2103|2104|2103|2097|2095|6585
1614940200000|2021-03-05 10:30:00|2105|2104|2107|2106|2109|2107|2103|2102|16119
1614940500000|2021-03-05 10:35:00|2108|2105|2102|2101|2108|2106|2102|2101|3986
1614940800000|2021-03-05 10:40:00|2103|2102|2106|2105|2106|2105|2102|2101|9227
1614941100000|2021-03-05 10:45:00|2107|2106|2106|2105|2108|2107|2105|2104|10821
1614941400000|2021-03-05 10:50:00|2107|2106|2117|2115|2117|2116|2107|2106|13307
1614941700000|2021-03-05 10:55:00|2118|2116|2118|2117|2121|2119|2114|2112|24981
1614942000000|2021-03-05 11:00:00|2119|2118|2126|2125|2127|2126|2118|2117|15115
1614942300000|2021-03-05 11:05:00|2127|2124|2133|2131|2134|2133|2125|2123|7458
1614942600000|2021-03-05 11:10:00|2134|2132|2142|2140|2145|2144|2134|2132|36907
1614942900000|2021-03-05 11:15:00|2143|2141|2123|2122|2144|2142|2123|2120|40594
1614943200000|2021-03-05 11:20:00|2122|2121|2121|2119|2122|2121|2120|2117|7547
1614943500000|2021-03-05 11:25:00|2122|2120|2128|2127|2129|2127|2121|2119|6602
1614943800000|2021-03-05 11:30:00|2129|2126|2130|2128|2131|2130|2124|2122|7556
1614944100000|2021-03-05 11:35:00|2129|2129|2129|2127|2131|2130|2127|2126|4552
1614944400000|2021-03-05 11:40:00|2128|2126|2132|2130|2132|2131|2127|2126|10199
1614944700000|2021-03-05 11:45:00|2131|2131|2128|2127|2132|2131|2126|2124|6611
1614945000000|2021-03-05 11:50:00|2127|2126|2124|2122|2128|2127|2124|2122|9265
1614945300000|2021-03-05 11:55:00|2123|2121|2127|2125|2128|2126|2123|2121|6116
1614945600000|2021-03-05 12:00:00|2126|2126|2126|2125|2127|2126|2126|2125|1698
1614945900000|2021-03-05 12:05:00|2127|2126|2127|2126|2130|2128|2126|2125|6459
1614946200000|2021-03-05 12:10:00|2126|2125|2124|2123|2127|2126|2123|2122|7157
1614946500000|2021-03-05 12:15:00|2123|2122|2128|2126|2128|2126|2123|2122|3775
1614946800000|2021-03-05 12:20:00|2127|2125|2128|2126|2128|2127|2126|2125|1020
1614947100000|2021-03-05 12:25:00|2127|2127|2128|2126|2130|2129|2127|2126|8735
1614947400000|2021-03-05 12:30:00|2129|2127|2132|2130|2135|2133|2128|2127|6327
1614947700000|2021-03-05 12:35:00|2131|2131|2128|2126|2132|2131|2126|2124|6977
1614948000000|2021-03-05 12:40:00|2129|2127|2126|2123|2131|2129|2125|2123|3496
1614948300000|2021-03-05 12:45:00|2125|2122|2124|2123|2125|2124|2124|2122|3744
1614948600000|2021-03-05 12:50:00|2125|2124|2124|2123|2128|2127|2122|2121|6730
1614948900000|2021-03-05 12:55:00|2123|2122|2126|2125|2126|2125|2123|2122|3565
1614949200000|2021-03-05 13:00:00|2127|2126|2126|2125|2127|2126|2125|2123|3870
1614949500000|2021-03-05 13:05:00|2127|2124|2125|2123|2127|2125|2123|2122|3855
1614949800000|2021-03-05 13:10:00|2124|2122|2125|2123|2125|2124|2123|2122|2734
1614950100000|2021-03-05 13:15:00|2124|2122|2125|2124|2125|2124|2123|2121|4493
1614950400000|2021-03-05 13:20:00|2126|2125|2127|2126|2128|2127|2126|2124|2574
1614950700000|2021-03-05 13:25:00|2128|2127|2128|2127|2130|2129|2127|2126|5709
1614951000000|2021-03-05 13:30:00|2127|2126|2124|2123|2128|2127|2117|2115|38406
1614951300000|2021-03-05 13:35:00|2123|2122|2118|2117|2127|2125|2111|2110|16581
1614951600000|2021-03-05 13:40:00|2117|2116|2128|2127|2131|2129|2117|2115|37916
1614951900000|2021-03-05 13:45:00|2129|2128|2118|2116|2129|2128|2118|2116|20234
1614952200000|2021-03-05 13:50:00|2117|2115|2120|2118|2121|2118|2114|2112|6942
1614952500000|2021-03-05 13:55:00|2121|2119|2118|2117|2123|2121|2117|2116|8096
1614952800000|2021-03-05 14:00:00|2119|2118|2118|2115|2123|2122|2116|2114|7605
1614953100000|2021-03-05 14:05:00|2117|2116|2124|2122|2125|2122|2116|2116|5160
1614953400000|2021-03-05 14:10:00|2125|2123|2122|2120|2126|2125|2120|2118|6011
1614953700000|2021-03-05 14:15:00|2123|2121|2125|2124|2130|2128|2123|2121|9594
1614954000000|2021-03-05 14:20:00|2126|2125|2126|2124|2129|2127|2123|2122|9973
1614954300000|2021-03-05 14:25:00|2125|2125|2130|2129|2133|2131|2125|2124|12112
1614954600000|2021-03-05 14:30:00|2131|2130|2108|2106|2134|2132|2108|2106|25718
1614954900000|2021-03-05 14:35:00|2107|2105|2111|2109|2120|2119|2107|2105|19482
1614955200000|2021-03-05 14:40:00|2112|2110|2124|2122|2124|2122|2112|2109|24609
1614955500000|2021-03-05 14:45:00|2125|2123|2121|2119|2128|2126|2119|2118|34975
1614955800000|2021-03-05 14:50:00|2120|2120|2121|2119|2123|2122|2117|2116|15051
1614956100000|2021-03-05 14:55:00|2120|2120|2105|2104|2123|2121|2105|2104|35610
1614956400000|2021-03-05 15:00:00|2104|2103|2106|2104|2108|2106|2098|2095|41268
1614956700000|2021-03-05 15:05:00|2107|2105|2108|2106|2112|2110|2103|2101|10847
1614957000000|2021-03-05 15:10:00|2107|2107|2107|2104|2110|2109|2101|2100|11005
1614957300000|2021-03-05 15:15:00|2106|2105|2103|2102|2109|2106|2102|2100|26962
1614957600000|2021-03-05 15:20:00|2102|2101|2105|2103|2105|2104|2101|2099|85193
1614957900000|2021-03-05 15:25:00|2106|2104|2108|2106|2110|2108|2106|2104|7560
1614958200000|2021-03-05 15:30:00|2107|2107|2110|2109|2111|2109|2105|2104|9964
1614958500000|2021-03-05 15:35:00|2111|2108|2103|2102|2115|2114|2103|2102|23522
1614958800000|2021-03-05 15:40:00|2102|2101|2095|2094|2102|2101|2093|2091|35695
1614959100000|2021-03-05 15:45:00|2094|2093|2097|2095|2097|2096|2090|2088|16132
1614959400000|2021-03-05 15:50:00|2096|2096|2098|2096|2099|2098|2093|2092|12611
1614959700000|2021-03-05 15:55:00|2097|2097|2099|2097|2106|2105|2097|2096|11984
1614960000000|2021-03-05 16:00:00|2098|2096|2103|2102|2104|2103|2096|2094|13950
1614960300000|2021-03-05 16:05:00|2104|2103|2098|2097|2105|2104|2097|2095|11231
1614960600000|2021-03-05 16:10:00|2097|2096|2091|2088|2105|2104|2090|2088|42429
1614960900000|2021-03-05 16:15:00|2090|2090|2096|2093|2099|2097|2090|2088|20696
1614961200000|2021-03-05 16:20:00|2094|2094|2093|2091|2095|2094|2091|2090|14989
1614961500000|2021-03-05 16:25:00|2092|2092|2090|2087|2094|2093|2089|2087|23437
1615190400000|2021-03-08 08:00:00|2087|2075|2085|2080|2107|2093|2068|2064|19627
1615190700000|2021-03-08 08:05:00|2089|2081|2065|2057|2103|2092|2062|2056|10863
1615191000000|2021-03-08 08:10:00|2064|2058|2061|2058|2064|2062|2058|2055|7352
1615191300000|2021-03-08 08:15:00|2059|2057|2054|2052|2064|2062|2054|2052|11499
1615191600000|2021-03-08 08:20:00|2053|2053|2049|2047|2058|2056|2049|2047|6163
1615191900000|2021-03-08 08:25:00|2050|2048|2058|2057|2062|2060|2050|2048|32669
1615192200000|2021-03-08 08:30:00|2059|2056|2051|2047|2060|2059|2041|2037|17791
1615192500000|2021-03-08 08:35:00|2050|2048|2045|2043|2051|2049|2043|2040|3470
1615192800000|2021-03-08 08:40:00|2044|2042|2045|2042|2050|2048|2044|2042|3932
1615193100000|2021-03-08 08:45:00|2044|2041|2048|2046|2050|2047|2041|2040|6939
1615193400000|2021-03-08 08:50:00|2050|2047|2045|2043|2051|2049|2040|2039|8476
1615193700000|2021-03-08 08:55:00|2046|2044|2042|2040|2046|2045|2040|2039|19115
1615194000000|2021-03-08 09:00:00|2041|2039|2031|2029|2041|2039|2031|2028|6611
1615194300000|2021-03-08 09:05:00|2030|2028|2020|2018|2031|2029|2017|2015|18427
1615194600000|2021-03-08 09:10:00|2019|2017|2010|2007|2020|2019|2010|2006|13500
1615194900000|2021-03-08 09:15:00|2008|2008|2006|2004|2008|2008|1999|1997|54051
1615195200000|2021-03-08 09:20:00|2005|2003|1990|1988|2006|2003|1983|1981|69576
1615195500000|2021-03-08 09:25:00|1989.5|1988.5|2000|1999|2000|1999|1989|1987|62630
1615195800000|2021-03-08 09:30:00|1999.5|1998.5|1994|1992.5|2003|2002|1987.5|1987|83269
1615196100000|2021-03-08 09:35:00|1994.5|1993|1986.5|1984|2001|2000|1986.5|1984|17104
1615196400000|2021-03-08 09:40:00|1986|1983.5|1986|1984.5|1995|1992.5|1984|1983.5|17520
1615196700000|2021-03-08 09:45:00|1986.5|1985|1990|1987|1997|1995|1984|1982|22377
1615197000000|2021-03-08 09:50:00|1989.5|1986.5|1979.5|1978|1989.5|1986.5|1970.5|1967.5|37217
1615197300000|2021-03-08 09:55:00|1979|1977.5|1978|1976|1984.5|1983|1976|1974|87197
1615197600000|2021-03-08 10:00:00|1977.5|1975.5|1977.5|1976.5|1980|1977.5|1974|1971|7018
1615197900000|2021-03-08 10:05:00|1978|1977|1977.5|1976|1982|1981|1976|1974|10876
1615198200000|2021-03-08 10:10:00|1977|1976.5|1978.5|1976.5|1982|1981|1976|1974|15899
1615198500000|2021-03-08 10:15:00|1978|1977|1977.5|1976|1980.5|1979|1976.5|1974.5|105095
1615198800000|2021-03-08 10:20:00|1977|1975.5|1974|1972.5|1977|1976|1973.5|1972.5|9474
1615199100000|2021-03-08 10:25:00|1974.5|1973|1973|1972|1976|1975.5|1970|1968.5|17670
1615199400000|2021-03-08 10:30:00|1973.5|1971.5|1988.5|1987.5|1988.5|1987.5|1973|1971.5|23870
1615199700000|2021-03-08 10:35:00|1989|1988|1987.5|1986.5|1991|1989.5|1985.5|1984|57509
1615200000000|2021-03-08 10:40:00|1987|1987|1992|1990.5|1992|1991|1987|1987|15647
1615200300000|2021-03-08 10:45:00|1991.5|1991|1999|1997.5|1999|1997.5|1991.5|1991|8080
1615200600000|2021-03-08 10:50:00|1998.5|1997|2002|2000|2003|2001|1997|1995.5|11930
1615200900000|2021-03-08 10:55:00|2003|2001|1998.5|1997|2003|2001|1998.5|1996|6562
1615201200000|2021-03-08 11:00:00|1999|1997.5|1999.5|1998|2003|2002|1999|1997.5|9447
1615201500000|2021-03-08 11:05:00|2000|1998.5|2007|2006|2007|2006|2000|1998|7411
1615201800000|2021-03-08 11:10:00|2006|2005|2012|2010|2013|2012|2006|2005|9175
1615202100000|2021-03-08 11:15:00|2011|2009|2019|2018|2020|2019|2009|2006|5139
1615202400000|2021-03-08 11:20:00|2020|2019|2026|2025|2026|2025|2018|2016|13902
1615202700000|2021-03-08 11:25:00|2027|2026|2014|2011|2027|2026|2013|2010|6334
1615203000000|2021-03-08 11:30:00|2013|2010|2017|2014|2017|2014|2010|2008|4992
1615203300000|2021-03-08 11:35:00|2018|2015|2023|2022|2023|2022|2018|2015|7306
1615203600000|2021-03-08 11:40:00|2022|2021|2022|2020|2023|2022|2019|2018|3965
1615203900000|2021-03-08 11:45:00|2023|2021|2023|2021|2026|2025|2021|2020|5127
1615204200000|2021-03-08 11:50:00|2024|2022|2032|2030|2035|2033|2023|2022|19675
1615204500000|2021-03-08 11:55:00|2031|2031|2027|2025|2034|2033|2027|2025|5235
1615204800000|2021-03-08 12:00:00|2028|2026|2024|2022|2029|2028|2020|2019|10035
1615205100000|2021-03-08 12:05:00|2023|2021|2021|2019|2024|2022|2021|2019|4306
1615205400000|2021-03-08 12:10:00|2020|2020|2022|2020|2024|2022|2018|2017|25066
1615205700000|2021-03-08 12:15:00|2021|2021|2021|2019|2023|2022|2021|2019|3805
1615206000000|2021-03-08 12:20:00|2022|2020|2021|2020|2023|2021|2021|2019|1923
1615206300000|2021-03-08 12:25:00|2022|2021|2021|2019|2025|2023|2020|2018|2441
1615206600000|2021-03-08 12:30:00|2020|2020|2021|2019|2021|2020|2013|2012|11391
1615206900000|2021-03-08 12:35:00|2020|2020|2021|2019|2023|2021|2019|2018|4572
1615207200000|2021-03-08 12:40:00|2020|2020|2015|2013|2021|2020|2015|2013|30353
1615207500000|2021-03-08 12:45:00|2014|2012|2017|2016|2017|2016|2009|2006|9140
1615207800000|2021-03-08 12:50:00|2018|2015|2019|2017|2019|2018|2016|2015|5391
1615208100000|2021-03-08 12:55:00|2018|2018|2019|2017|2019|2018|2018|2017|2727
1615208400000|2021-03-08 13:00:00|2018|2018|2021|2020|2022|2021|2018|2016|10463
1615208700000|2021-03-08 13:05:00|2020|2019|2019|2017|2021|2019|2018|2017|20886
1615209000000|2021-03-08 13:10:00|2020|2018|2021|2020|2023|2022|2018|2017|23762
1615209300000|2021-03-08 13:15:00|2020|2019|2016|2015|2020|2019|2016|2015|22399
1615209600000|2021-03-08 13:20:00|2017|2014|2017|2016|2020|2019|2017|2014|5842
1615209900000|2021-03-08 13:25:00|2018|2017|2015|2013|2018|2017|2015|2013|5939
1615210200000|2021-03-08 13:30:00|2014|2012|2018|2017|2018|2017|2012|2011|7672
1615210500000|2021-03-08 13:35:00|2017|2016|2023|2021|2023|2021|2017|2015|5870
1615210800000|2021-03-08 13:40:00|2024|2022|2019|2017|2024|2023|2018|2017|7907
1615211100000|2021-03-08 13:45:00|2018|2018|2028|2027|2028|2027|2018|2017|6578
1615211400000|2021-03-08 13:50:00|2027|2026|2027|2026|2029|2028|2025|2023|8672
1615211700000|2021-03-08 13:55:00|2028|2027|2024|2022|2028|2027|2018|2017|19282
1615212000000|2021-03-08 14:00:00|2025|2023|2040|2039|2040|2039|2024|2022|30560
1615212300000|2021-03-08 14:05:00|2039|2038|2042|2041|2042|2041|2035|2033|16029
1615212600000|2021-03-08 14:10:00|2041|2040|2043|2042|2046|2045|2040|2038|15550
1615212900000|2021-03-08 14:15:00|2044|2043|2043|2042|2046|2044|2042|2040|20521
1615213200000|2021-03-08 14:20:00|2044|2043|2044|2042|2047|2046|2044|2042|24816
1615213500000|2021-03-08 14:25:00|2043|2041|2054|2053|2054|2053|2042|2041|29246
1615213800000|2021-03-08 14:30:00|2055|2054|2052|2050|2057|2056|2043|2041|25307
1615214100000|2021-03-08 14:35:00|2053|2051|2059|2057|2061|2059|2051|2049|14755
1615214400000|2021-03-08 14:40:00|2060|2059|2060|2059|2065|2063|2059|2057|15780
1615214700000|2021-03-08 14:45:00|2061|2060|2062|2060|2067|2065|2060|2059|14507
1615215000000|2021-03-08 14:50:00|2063|2061|2064|2061|2066|2063|2060|2057|8323
1615215300000|2021-03-08 14:55:00|2065|2062|2064|2062|2067|2066|2062|2060|75134
1615215600000|2021-03-08 15:00:00|2063|2063|2066|2064|2066|2065|2063|2062|10896
1615215900000|2021-03-08 15:05:00|2067|2065|2080|2078|2085|2084|2067|2065|60977
1615216200000|2021-03-08 15:10:00|2079|2079|2062|2060|2081|2080|2061|2060|10715
1615216500000|2021-03-08 15:15:00|2061|2061|2065|2063|2069|2066|2061|2058|7157
1615216800000|2021-03-08 15:20:00|2066|2064|2063|2061|2069|2067|2061|2059|10557
1615217100000|2021-03-08 15:25:00|2062|2062|2062|2061|2067|2065|2061|2059|15854
1615217400000|2021-03-08 15:30:00|2061|2060|2059|2058|2061|2060|2052|2051|11020
1615217700000|2021-03-08 15:35:00|2058|2057|2050|2049|2058|2057|2049|2048|9631
1615218000000|2021-03-08 15:40:00|2051|2050|2059|2057|2062|2060|2051|2050|28234
1615218300000|2021-03-08 15:45:00|2058|2056|2060|2058|2063|2061|2058|2056|5513
1615218600000|2021-03-08 15:50:00|2061|2059|2061|2060|2061|2060|2057|2055|10691
1615218900000|2021-03-08 15:55:00|2060|2059|2064|2062|2065|2064|2058|2057|18357
1615219200000|2021-03-08 16:00:00|2065|2063|2060|2059|2065|2064|2060|2059|6050
1615219500000|2021-03-08 16:05:00|2059|2058|2064|2062|2065|2064|2058|2056|14056
1615219800000|2021-03-08 16:10:00|2063|2061|2061|2059|2063|2061|2058|2056|8854
1615220100000|2021-03-08 16:15:00|2060|2060|2064|2063|2064|2063|2058|2056|11352
1615220400000|2021-03-08 16:20:00|2065|2064|2064|2063|2067|2066|2063|2061|20919
1615220700000|2021-03-08 16:25:00|2063|2062|2062|2060|2065|2064|2061|2059|24320
1615276800000|2021-03-09 08:00:00|2051|2039|2039|2035|2061|2053|2031|2025|19772
1615277100000|2021-03-09 08:05:00|2038|2034|2044|2042|2050|2044|2033|2029|15802
1615277400000|2021-03-09 08:10:00|2045|2041|2038|2034|2048|2045|2035|2033|10744
1615277700000|2021-03-09 08:15:00|2037|2033|2039|2036|2045|2041|2035|2032|10258
1615278000000|2021-03-09 08:20:00|2038|2035|2030|2028|2039|2035|2029|2027|14489
1615278300000|2021-03-09 08:25:00|2031|2029|2037|2035|2037|2035|2028|2027|11437
1615278600000|2021-03-09 08:30:00|2036|2034|2050|2048|2051|2048|2036|2034|6836
1615278900000|2021-03-09 08:35:00|2049|2047|2061|2058|2061|2058|2048|2046|17455
1615279200000|2021-03-09 08:40:00|2062|2059|2071|2070|2072|2070|2061|2058|15359
1615279500000|2021-03-09 08:45:00|2072|2069|2065|2064|2072|2070|2064|2062|7046
1615279800000|2021-03-09 08:50:00|2066|2065|2074|2072|2075|2073|2066|2065|4749
1615280100000|2021-03-09 08:55:00|2075|2073|2079|2077|2081|2078|2074|2072|4740
1615280400000|2021-03-09 09:00:00|2078|2076|2077|2075|2082|2080|2077|2075|4691
1615280700000|2021-03-09 09:05:00|2076|2074|2079|2077|2079|2078|2075|2072|3959
1615281000000|2021-03-09 09:10:00|2078|2078|2080|2079|2080|2079|2077|2076|4347
1615281300000|2021-03-09 09:15:00|2081|2080|2083|2081|2087|2084|2081|2080|7990
1615281600000|2021-03-09 09:20:00|2082|2080|2076|2075|2082|2081|2076|2075|8604
1615281900000|2021-03-09 09:25:00|2077|2076|2087|2085|2087|2085|2077|2076|9974
1615282200000|2021-03-09 09:30:00|2088|2086|2090|2089|2090|2089|2081|2080|10861
1615282500000|2021-03-09 09:35:00|2091|2090|2089|2087|2093|2090|2088|2087|2074
1615282800000|2021-03-09 09:40:00|2090|2088|2090|2089|2091|2090|2086|2085|2601
1615283100000|2021-03-09 09:45:00|2089|2088|2078|2077|2090|2088|2078|2077|6183
1615283400000|2021-03-09 09:50:00|2077|2076|2071|2070|2078|2077|2071|2070|11189
1615283700000|2021-03-09 09:55:00|2070|2069|2076|2074|2077|2076|2070|2069|15878
1615284000000|2021-03-09 10:00:00|2075|2073|2073|2071|2082|2079|2072|2071|14335
1615284300000|2021-03-09 10:05:00|2074|2072|2073|2071|2076|2074|2069|2067|16551
1615284600000|2021-03-09 10:10:00|2074|2072|2071|2069|2075|2073|2071|2069|5943
1615284900000|2021-03-09 10:15:00|2070|2070|2068|2066|2074|2072|2062|2061|24753
1615285200000|2021-03-09 10:20:00|2069|2067|2079|2077|2083|2081|2069|2067|4241
1615285500000|2021-03-09 10:25:00|2078|2078|2083|2080|2083|2080|2078|2077|1677
1615285800000|2021-03-09 10:30:00|2084|2081|2086|2084|2087|2084|2084|2081|1910
1615286100000|2021-03-09 10:35:00|2085|2085|2089|2087|2090|2087|2085|2084|3497
1615286400000|2021-03-09 10:40:00|2090|2088|2092|2091|2094|2092|2089|2087|4401
1615286700000|2021-03-09 10:45:00|2091|2090|2090|2089|2092|2090|2090|2089|20380
1615287000000|2021-03-09 10:50:00|2091|2090|2098|2096|2099|2096|2091|2090|32174
1615287300000|2021-03-09 10:55:00|2099|2097|2104|2102|2104|2102|2098|2097|25147
1615287600000|2021-03-09 11:00:00|2103|2101|2094|2092|2103|2101|2094|2092|39176
1615287900000|2021-03-09 11:05:00|2095|2093|2097|2095|2099|2097|2095|2093|5960
1615288200000|2021-03-09 11:10:00|2096|2094|2096|2094|2099|2098|2094|2093|2955
1615288500000|2021-03-09 11:15:00|2095|2093|2098|2096|2099|2098|2094|2093|2840
1615288800000|2021-03-09 11:20:00|2097|2098|2090|2089|2099|2098|2090|2089|15935
1615289100000|2021-03-09 11:25:00|2091|2090|2093|2092|2094|2093|2090|2089|3577
1615289400000|2021-03-09 11:30:00|2094|2093|2095|2093|2096|2094|2091|2090|5751
1615289700000|2021-03-09 11:35:00|2096|2094|2097|2096|2102|2100|2096|2094|4763
1615290000000|2021-03-09 11:40:00|2096|2095|2093|2091|2099|2098|2093|2091|2827
1615290300000|2021-03-09 11:45:00|2092|2092|2090|2088|2092|2092|2089|2087|1403
1615290600000|2021-03-09 11:50:00|2089|2089|2089|2088|2093|2091|2088|2086|4719
1615290900000|2021-03-09 11:55:00|2090|2089|2090|2089|2091|2089|2089|2088|4918
1615291200000|2021-03-09 12:00:00|2091|2090|2090|2089|2094|2093|2090|2089|2533
1615291500000|2021-03-09 12:05:00|2089|2088|2086|2085|2089|2088|2086|2084|1364
1615291800000|2021-03-09 12:10:00|2087|2086|2092|2090|2093|2092|2087|2086|45314
1615292100000|2021-03-09 12:15:00|2091|2091|2092|2090|2092|2091|2090|2089|2093
1615292400000|2021-03-09 12:20:00|2091|2091|2091|2090|2092|2091|2090|2089|1919
1615292700000|2021-03-09 12:25:00|2092|2091|2093|2091|2093|2091|2092|2091|1407
1615293000000|2021-03-09 12:30:00|2094|2092|2094|2093|2096|2094|2093|2092|5529
1615293300000|2021-03-09 12:35:00|2093|2092|2093|2092|2094|2093|2092|2090|1928
1615293600000|2021-03-09 12:40:00|2092|2091|2094|2092|2094|2092|2090|2088|3340
1615293900000|2021-03-09 12:45:00|2093|2091|2094|2093|2094|2093|2092|2090|4551
1615294200000|2021-03-09 12:50:00|2095|2094|2095|2094|2095|2094|2095|2093|1915
1615294500000|2021-03-09 12:55:00|2094|2093|2094|2092|2094|2093|2093|2092|3957
1615294800000|2021-03-09 13:00:00|2095|2093|2100|2098|2100|2098|2094|2092|7821
1615295100000|2021-03-09 13:05:00|2101|2099|2096|2094|2102|2100|2096|2094|10311
1615295400000|2021-03-09 13:10:00|2097|2095|2100|2098|2100|2099|2096|2094|4351
1615295700000|2021-03-09 13:15:00|2101|2099|2104|2103|2105|2103|2100|2099|11835
1615296000000|2021-03-09 13:20:00|2103|2102|2098|2097|2103|2102|2097|2096|6694
1615296300000|2021-03-09 13:25:00|2099|2098|2096|2094|2102|2100|2096|2094|10488
1615296600000|2021-03-09 13:30:00|2095|2093|2099|2097|2100|2099|2090|2088|12535
1615296900000|2021-03-09 13:35:00|2098|2098|2097|2096|2100|2098|2097|2096|4780
1615297200000|2021-03-09 13:40:00|2098|2097|2097|2096|2098|2097|2097|2096|2370
1615297500000|2021-03-09 13:45:00|2096|2095|2094|2093|2097|2096|2094|2093|3659
1615297800000|2021-03-09 13:50:00|2095|2094|2094|2093|2096|2095|2094|2093|2957
1615298100000|2021-03-09 13:55:00|2095|2094|2093|2092|2096|2095|2092|2091|6639
1615298400000|2021-03-09 14:00:00|2092|2091|2097|2096|2100|2098|2092|2091|11514
1615298700000|2021-03-09 14:05:00|2098|2097|2098|2096|2099|2097|2097|2096|2674
1615299000000|2021-03-09 14:10:00|2099|2097|2100|2098|2103|2101|2097|2096|5120
1615299300000|2021-03-09 14:15:00|2099|2099|2098|2096|2099|2099|2095|2094|7706
1615299600000|2021-03-09 14:20:00|2099|2097|2100|2098|2100|2098|2098|2097|3205
1615299900000|2021-03-09 14:25:00|2099|2099|2099|2098|2100|2099|2098|2097|10047
1615300200000|2021-03-09 14:30:00|2100|2099|2121|2120|2122|2120|2099|2098|35399
1615300500000|2021-03-09 14:35:00|2122|2121|2114|2113|2123|2122|2114|2113|13241
1615300800000|2021-03-09 14:40:00|2113|2112|2108|2106|2116|2114|2107|2105|11137
1615301100000|2021-03-09 14:45:00|2107|2105|2104|2102|2108|2106|2099|2098|16556
1615301400000|2021-03-09 14:50:00|2105|2103|2109|2108|2110|2108|2101|2100|9817
1615301700000|2021-03-09 14:55:00|2110|2107|2108|2107|2113|2112|2107|2106|23634
1615302000000|2021-03-09 15:00:00|2107|2106|2112|2111|2113|2111|2106|2105|9325
1615302300000|2021-03-09 15:05:00|2113|2112|2112|2111|2117|2116|2112|2111|13201
1615302600000|2021-03-09 15:10:00|2113|2110|2117|2116|2117|2116|2111|2110|8015
1615302900000|2021-03-09 15:15:00|2118|2117|2117|2116|2118|2117|2116|2114|8483
1615303200000|2021-03-09 15:20:00|2118|2117|2119|2118|2121|2120|2118|2117|12831
1615303500000|2021-03-09 15:25:00|2118|2117|2121|2120|2121|2120|2117|2116|15507
1615303800000|2021-03-09 15:30:00|2122|2121|2116|2115|2122|2121|2116|2115|14527
1615304100000|2021-03-09 15:35:00|2115|2114|2111|2110|2115|2114|2111|2110|11961
1615304400000|2021-03-09 15:40:00|2112|2111|2110|2108|2112|2111|2108|2106|7983
1615304700000|2021-03-09 15:45:00|2109|2109|2101|2100|2110|2109|2101|2100|12966
1615305000000|2021-03-09 15:50:00|2100|2099|2100|2099|2102|2100|2099|2098|8212
1615305300000|2021-03-09 15:55:00|2101|2100|2097|2096|2101|2100|2097|2096|6873
1615305600000|2021-03-09 16:00:00|2098|2097|2095|2093|2100|2099|2093|2092|10949
1615305900000|2021-03-09 16:05:00|2094|2092|2094|2092|2095|2092|2087|2086|56930
1615306200000|2021-03-09 16:10:00|2093|2093|2094|2093|2094|2093|2090|2089|11455
1615306500000|2021-03-09 16:15:00|2093|2092|2094|2093|2096|2095|2092|2091|14886
1615306800000|2021-03-09 16:20:00|2095|2094|2094|2093|2096|2094|2093|2092|24563
1615307100000|2021-03-09 16:25:00|2093|2092|2097|2095|2099|2097|2092|2091|34082
1615363200000|2021-03-10 08:00:00|2085|2080|2109|2106|2124|2106|2085|2080|8049
1615363500000|2021-03-10 08:05:00|2111|2107|2101|2098|2116|2112|2100|2098|15647
1615363800000|2021-03-10 08:10:00|2100|2097|2081|2078|2100|2097|2077|2074|13302
1615364100000|2021-03-10 08:15:00|2080|2077|2082|2080|2087|2084|2078|2077|14918
1615364400000|2021-03-10 08:20:00|2083|2081|2081|2079|2089|2086|2080|2079|16960
1615364700000|2021-03-10 08:25:00|2082|2080|2080|2077|2089|2088|2078|2076|10970
1615365000000|2021-03-10 08:30:00|2081|2078|2082|2080|2087|2085|2079|2077|11663
1615365300000|2021-03-10 08:35:00|2081|2079|2082|2080|2083|2081|2081|2079|3796
1615365600000|2021-03-10 08:40:00|2083|2081|2082|2080|2085|2084|2080|2078|8025
1615365900000|2021-03-10 08:45:00|2081|2079|2083|2081|2083|2081|2077|2075|4023
1615366200000|2021-03-10 08:50:00|2082|2080|2080|2077|2082|2080|2079|2077|3737
1615366500000|2021-03-10 08:55:00|2081|2078|2090|2089|2091|2089|2080|2078|29273
1615366800000|2021-03-10 09:00:00|2089|2088|2086|2085|2090|2089|2085|2084|4018
1615367100000|2021-03-10 09:05:00|2087|2086|2085|2083|2090|2088|2084|2083|2956
1615367400000|2021-03-10 09:10:00|2084|2082|2081|2079|2084|2083|2077|2076|7574
1615367700000|2021-03-10 09:15:00|2080|2078|2079|2076|2081|2079|2077|2076|4848
1615368000000|2021-03-10 09:20:00|2078|2077|2079|2077|2080|2079|2077|2075|2888
1615368300000|2021-03-10 09:25:00|2080|2078|2083|2081|2085|2084|2079|2078|7508
1615368600000|2021-03-10 09:30:00|2082|2080|2089|2087|2089|2087|2081|2079|5237
1615368900000|2021-03-10 09:35:00|2090|2086|2084|2082|2090|2086|2084|2082|42116
1615369200000|2021-03-10 09:40:00|2083|2081|2082|2081|2083|2081|2080|2078|2239
1615369500000|2021-03-10 09:45:00|2083|2082|2082|2080|2084|2082|2081|2079|3768
1615369800000|2021-03-10 09:50:00|2081|2079|2083|2081|2084|2082|2079|2078|4193
1615370100000|2021-03-10 09:55:00|2082|2082|2090|2088|2090|2089|2082|2082|3680
1615370400000|2021-03-10 10:00:00|2089|2087|2084|2082|2089|2087|2083|2081|5298
1615370700000|2021-03-10 10:05:00|2085|2081|2090|2088|2090|2089|2085|2081|6335
1615371000000|2021-03-10 10:10:00|2089|2087|2087|2085|2089|2088|2085|2083|3915
1615371300000|2021-03-10 10:15:00|2086|2086|2088|2086|2091|2089|2086|2085|7878
1615371600000|2021-03-10 10:20:00|2087|2085|2089|2088|2090|2088|2087|2085|1913
1615371900000|2021-03-10 10:25:00|2090|2089|2091|2089|2096|2094|2090|2088|15447
1615372200000|2021-03-10 10:30:00|2092|2090|2091|2089|2093|2092|2090|2089|4199
1615372500000|2021-03-10 10:35:00|2092|2090|2094|2093|2096|2094|2092|2090|539
1615372800000|2021-03-10 10:40:00|2093|2092|2091|2089|2093|2092|2090|2089|4118
1615373100000|2021-03-10 10:45:00|2092|2090|2093|2091|2096|2094|2091|2089|2940
1615373400000|2021-03-10 10:50:00|2092|2092|2093|2092|2094|2093|2092|2091|2811
1615373700000|2021-03-10 10:55:00|2094|2093|2097|2095|2097|2095|2094|2092|974
1615374000000|2021-03-10 11:00:00|2096|2094|2098|2097|2098|2097|2095|2094|3988
1615374300000|2021-03-10 11:05:00|2099|2098|2101|2100|2101|2100|2098|2096|2685
1615374600000|2021-03-10 11:10:00|2102|2101|2102|2101|2103|2102|2101|2100|1751
1615374900000|2021-03-10 11:15:00|2101|2100|2099|2098|2101|2100|2099|2098|3311
1615375200000|2021-03-10 11:20:00|2098|2097|2094|2093|2098|2097|2094|2093|3892
1615375500000|2021-03-10 11:25:00|2093|2092|2098|2097|2098|2097|2093|2090|3559
1615375800000|2021-03-10 11:30:00|2097|2096|2097|2096|2097|2096|2096|2094|2008
1615376100000|2021-03-10 11:35:00|2098|2097|2100|2098|2100|2098|2097|2096|3965
1615376400000|2021-03-10 11:40:00|2101|2099|2105|2103|2106|2104|2101|2099|1311
1615376700000|2021-03-10 11:45:00|2104|2104|2102|2100|2105|2104|2102|2100|3049
1615377000000|2021-03-10 11:50:00|2103|2101|2102|2100|2106|2105|2101|2100|6086
1615377300000|2021-03-10 11:55:00|2103|2101|2103|2101|2105|2102|2101|2100|3000
1615377600000|2021-03-10 12:00:00|2104|2102|2104|2102|2104|2102|2104|2102|563
1615377900000|2021-03-10 12:05:00|2105|2103|2104|2103|2105|2104|2104|2103|2673
1615378200000|2021-03-10 12:10:00|2103|2102|2105|2103|2105|2103|2103|2102|1528
1615378500000|2021-03-10 12:15:00|2106|2104|2104|2103|2109|2106|2104|2103|2616
1615378800000|2021-03-10 12:20:00|2105|2104|2108|2106|2108|2106|2105|2103|1644
1615379100000|2021-03-10 12:25:00|2107|2107|2108|2106|2108|2107|2106|2105|4405
1615379400000|2021-03-10 12:30:00|2107|2105|2105|2104|2107|2105|2104|2103|1946
1615379700000|2021-03-10 12:35:00|2106|2105|2107|2105|2107|2106|2103|2102|9023
1615380000000|2021-03-10 12:40:00|2108|2106|2106|2105|2109|2107|2106|2105|2114
1615380300000|2021-03-10 12:45:00|2107|2106|2106|2105|2107|2106|2106|2105|2884
1615380600000|2021-03-10 12:50:00|2105|2104|2105|2103|2106|2104|2102|2100|4740
1615380900000|2021-03-10 12:55:00|2104|2102|2102|2100|2104|2103|2101|2100|5813
1615381200000|2021-03-10 13:00:00|2101|2101|2101|2099|2102|2101|2100|2099|6653
1615381500000|2021-03-10 13:05:00|2100|2098|2097|2096|2100|2099|2096|2095|11741
1615381800000|2021-03-10 13:10:00|2096|2095|2097|2096|2097|2096|2096|2095|3639
1615382100000|2021-03-10 13:15:00|2096|2095|2096|2095|2097|2095|2096|2095|880
1615382400000|2021-03-10 13:20:00|2097|2096|2094|2092|2097|2096|2094|2092|4438
1615382700000|2021-03-10 13:25:00|2093|2091|2092|2091|2094|2092|2091|2089|5954
1615383000000|2021-03-10 13:30:00|2093|2092|2107|2105|2107|2105|2092|2092|15628
1615383300000|2021-03-10 13:35:00|2108|2106|2104|2102|2110|2109|2100|2098|10404
1615383600000|2021-03-10 13:40:00|2103|2101|2101|2099|2104|2101|2100|2098|2405
1615383900000|2021-03-10 13:45:00|2100|2100|2100|2098|2102|2100|2098|2097|11497
1615384200000|2021-03-10 13:50:00|2099|2097|2097|2095|2099|2098|2092|2091|18283
1615384500000|2021-03-10 13:55:00|2096|2094|2099|2097|2100|2099|2095|2094|3617
1615384800000|2021-03-10 14:00:00|2100|2098|2097|2096|2100|2099|2097|2096|5772
1615385100000|2021-03-10 14:05:00|2098|2097|2108|2106|2108|2106|2096|2095|14395
1615385400000|2021-03-10 14:10:00|2109|2107|2105|2104|2110|2108|2105|2104|5985
1615385700000|2021-03-10 14:15:00|2106|2105|2108|2106|2109|2106|2105|2104|6974
1615386000000|2021-03-10 14:20:00|2107|2105|2107|2106|2108|2107|2107|2105|4335
1615386300000|2021-03-10 14:25:00|2108|2107|2110|2109|2110|2109|2105|2103|7653
1615386600000|2021-03-10 14:30:00|2111|2110|2109|2108|2116|2115|2107|2105|12718
1615386900000|2021-03-10 14:35:00|2108|2107|2106|2104|2108|2107|2094|2092|16511
1615387200000|2021-03-10 14:40:00|2105|2105|2106|2104|2106|2105|2099|2098|38847
1615387500000|2021-03-10 14:45:00|2107|2105|2111|2109|2111|2110|2107|2105|9352
1615387800000|2021-03-10 14:50:00|2112|2110|2126|2125|2129|2128|2112|2110|12417
1615388100000|2021-03-10 14:55:00|2125|2124|2118|2117|2127|2126|2115|2113|14147
1615388400000|2021-03-10 15:00:00|2119|2118|2120|2118|2124|2122|2117|2115|5557
1615388700000|2021-03-10 15:05:00|2119|2117|2119|2118|2123|2122|2116|2115|8257
1615389000000|2021-03-10 15:10:00|2120|2119|2119|2117|2121|2120|2117|2115|5443
1615389300000|2021-03-10 15:15:00|2118|2118|2120|2119|2120|2119|2118|2117|5682
1615389600000|2021-03-10 15:20:00|2119|2118|2119|2117|2120|2119|2117|2116|7458
1615389900000|2021-03-10 15:25:00|2118|2116|2113|2112|2118|2116|2113|2111|9988
1615390200000|2021-03-10 15:30:00|2112|2111|2117|2115|2118|2117|2112|2111|9627
1615390500000|2021-03-10 15:35:00|2118|2116|2120|2118|2120|2119|2115|2113|7754
1615390800000|2021-03-10 15:40:00|2119|2117|2119|2117|2121|2119|2118|2117|6799
1615391100000|2021-03-10 15:45:00|2118|2116|2120|2119|2120|2119|2117|2116|6432
1615391400000|2021-03-10 15:50:00|2119|2118|2112|2110|2120|2119|2110|2109|13085
1615391700000|2021-03-10 15:55:00|2111|2109|2112|2111|2112|2111|2108|2107|7971
1615392000000|2021-03-10 16:00:00|2111|2110|2114|2113|2114|2113|2111|2109|8183
1615392300000|2021-03-10 16:05:00|2113|2112|2114|2113|2114|2113|2111|2110|12846
1615392600000|2021-03-10 16:10:00|2115|2113|2111|2109|2116|2114|2110|2108|483
1615392900000|2021-03-10 16:15:00|2112|2110|2100|2098|2112|2110|2099|2097|1542
1615393200000|2021-03-10 16:20:00|2101|2099|2099|2097|2102|2100|2097|2095|995
1615393500000|2021-03-10 16:25:00|2098|2096|2100|2097|2101|2099|2096|2094|596
1615449600000|2021-03-11 08:00:00|2100|2094|2128|2123|2128|2123|2100|2092|5846
1615449900000|2021-03-11 08:05:00|2127|2120|2134|2131|2134|2131|2121|2113|12609
1615450200000|2021-03-11 08:10:00|2133|2130|2127|2123|2134|2132|2123|2117|12113
1615450500000|2021-03-11 08:15:00|2128|2124|2135|2133|2139|2137|2128|2124|9522
1615450800000|2021-03-11 08:20:00|2134|2132|2130|2128|2134|2132|2128|2127|7309
1615451100000|2021-03-11 08:25:00|2129|2127|2130|2127|2134|2133|2129|2127|6522
1615451400000|2021-03-11 08:30:00|2129|2128|2128|2126|2133|2131|2128|2126|4243
1615451700000|2021-03-11 08:35:00|2127|2125|2130|2128|2135|2132|2124|2123|10285
1615452000000|2021-03-11 08:40:00|2129|2127|2131|2129|2133|2132|2129|2127|9016
1615452300000|2021-03-11 08:45:00|2132|2130|2136|2134|2140|2138|2128|2126|6848
1615452600000|2021-03-11 08:50:00|2135|2133|2132|2130|2135|2133|2127|2126|15194
1615452900000|2021-03-11 08:55:00|2131|2129|2133|2132|2134|2133|2129|2127|9614
1615453200000|2021-03-11 09:00:00|2132|2131|2132|2130|2135|2134|2130|2129|7233
1615453500000|2021-03-11 09:05:00|2133|2131|2132|2130|2134|2132|2130|2129|2427
1615453800000|2021-03-11 09:10:00|2131|2131|2136|2135|2137|2135|2131|2130|4354
1615454100000|2021-03-11 09:15:00|2137|2134|2134|2133|2138|2137|2134|2133|6753
1615454400000|2021-03-11 09:20:00|2133|2132|2133|2132|2135|2133|2131|2129|5877
1615454700000|2021-03-11 09:25:00|2132|2131|2135|2134|2136|2135|2130|2128|10064
1615455000000|2021-03-11 09:30:00|2136|2133|2138|2137|2141|2139|2133|2132|12366
1615455300000|2021-03-11 09:35:00|2137|2136|2132|2131|2137|2136|2131|2129|8936
1615455600000|2021-03-11 09:40:00|2133|2132|2130|2128|2133|2132|2127|2126|3666
1615455900000|2021-03-11 09:45:00|2129|2127|2128|2127|2130|2128|2126|2124|5732
1615456200000|2021-03-11 09:50:00|2129|2128|2126|2124|2129|2128|2126|2124|2856
1615456500000|2021-03-11 09:55:00|2125|2123|2122|2121|2125|2123|2119|2118|4432
1615456800000|2021-03-11 10:00:00|2123|2122|2124|2123|2127|2126|2123|2121|6252
1615457100000|2021-03-11 10:05:00|2123|2122|2120|2118|2124|2123|2119|2116|4175
1615457400000|2021-03-11 10:10:00|2119|2117|2116|2115|2120|2118|2115|2113|2884
1615457700000|2021-03-11 10:15:00|2115|2114|2117|2115|2118|2117|2115|2113|4441
1615458000000|2021-03-11 10:20:00|2118|2116|2119|2117|2119|2118|2113|2111|16540
1615458300000|2021-03-11 10:25:00|2118|2116|2113|2111|2119|2117|2111|2109|8625
1615458600000|2021-03-11 10:30:00|2114|2112|2117|2114|2121|2119|2114|2112|5241
1615458900000|2021-03-11 10:35:00|2118|2115|2121|2119|2121|2119|2116|2115|2369
1615459200000|2021-03-11 10:40:00|2122|2120|2124|2122|2124|2122|2122|2120|1685
1615459500000|2021-03-11 10:45:00|2123|2121|2123|2122|2124|2123|2121|2119|3519
1615459800000|2021-03-11 10:50:00|2124|2123|2122|2121|2128|2127|2120|2118|23107
1615460100000|2021-03-11 10:55:00|2123|2120|2125|2124|2126|2124|2121|2120|39202
1615460400000|2021-03-11 11:00:00|2126|2125|2129|2128|2129|2128|2125|2125|6467
1615460700000|2021-03-11 11:05:00|2128|2127|2131|2129|2131|2130|2127|2125|4501
1615461000000|2021-03-11 11:10:00|2132|2130|2133|2131|2133|2132|2132|2130|2476
1615461300000|2021-03-11 11:15:00|2134|2132|2135|2134|2136|2134|2132|2131|6740
1615461600000|2021-03-11 11:20:00|2134|2133|2132|2130|2135|2134|2132|2130|6139
1615461900000|2021-03-11 11:25:00|2133|2131|2135|2133|2135|2134|2132|2131|6416
1615462200000|2021-03-11 11:30:00|2134|2132|2140|2138|2141|2139|2133|2132|6591
1615462500000|2021-03-11 11:35:00|2139|2137|2136|2133|2141|2140|2133|2131|26214
1615462800000|2021-03-11 11:40:00|2135|2132|2136|2134|2136|2134|2131|2130|7221
1615463100000|2021-03-11 11:45:00|2137|2135|2139|2137|2140|2139|2137|2134|32971
1615463400000|2021-03-11 11:50:00|2140|2138|2142|2139|2144|2143|2140|2138|15097
1615463700000|2021-03-11 11:55:00|2141|2138|2137|2135|2141|2138|2137|2134|1757
1615464000000|2021-03-11 12:00:00|2136|2134|2132|2131|2136|2134|2131|2129|2130
1615464300000|2021-03-11 12:05:00|2133|2130|2136|2134|2137|2136|2131|2129|44203
1615464600000|2021-03-11 12:10:00|2135|2135|2136|2134|2136|2135|2135|2133|1823
1615464900000|2021-03-11 12:15:00|2135|2135|2133|2131|2138|2135|2132|2131|5813
1615465200000|2021-03-11 12:20:00|2132|2130|2128|2127|2133|2131|2127|2126|1529
1615465500000|2021-03-11 12:25:00|2129|2126|2132|2130|2132|2130|2128|2126|2056
1615465800000|2021-03-11 12:30:00|2131|2131|2131|2129|2131|2131|2130|2129|3216
1615466100000|2021-03-11 12:35:00|2130|2128|2130|2128|2130|2129|2128|2127|1559
1615466400000|2021-03-11 12:40:00|2131|2129|2126|2125|2131|2130|2126|2125|4501
1615466700000|2021-03-11 12:45:00|2127|2124|2136|2133|2136|2134|2127|2123|9737
1615467000000|2021-03-11 12:50:00|2137|2134|2136|2134|2139|2138|2135|2133|8840
1615467300000|2021-03-11 12:55:00|2137|2135|2137|2136|2140|2138|2137|2135|21103
1615467600000|2021-03-11 13:00:00|2138|2137|2137|2136|2140|2138|2137|2136|1124
1615467900000|2021-03-11 13:05:00|2138|2137|2139|2137|2140|2138|2135|2134|8690
1615468200000|2021-03-11 13:10:00|2140|2138|2140|2138|2141|2139|2138|2137|24217
1615468500000|2021-03-11 13:15:00||2139||2138||2139||2138|837
1615468800000|2021-03-11 13:20:00|2139|2137|2138|2137|2140|2138|2137|2136|3625
1615469100000|2021-03-11 13:25:00|2137|2136|2134|2131|2138|2136|2133|2131|8233
1615469400000|2021-03-11 13:30:00|2133|2132|2134|2132|2134|2132|2132|2131|2337
1615469700000|2021-03-11 13:35:00|2133|2131|2136|2134|2136|2134|2131|2130|7092
1615470000000|2021-03-11 13:40:00|2135|2133|2132|2131|2136|2134|2131|2129|4174
1615470300000|2021-03-11 13:45:00|2131|2130|2131|2129|2132|2130|2130|2129|875
1615470600000|2021-03-11 13:50:00|2130|2128|2127|2126|2131|2129|2127|2125|11579
1615470900000|2021-03-11 13:55:00|2128|2127|2128|2127|2130|2129|2127|2126|2424
1615471200000|2021-03-11 14:00:00|2129|2128|2129|2127|2130|2128|2128|2127|2566
1615471500000|2021-03-11 14:05:00|2128|2126|2134|2132|2134|2133|2126|2124|8346
1615471800000|2021-03-11 14:10:00|2133|2131|2131|2130|2133|2131|2131|2130|5325
1615472100000|2021-03-11 14:15:00|2130|2129|2129|2128|2130|2130|2128|2126|2800
1615472400000|2021-03-11 14:20:00|2130|2127|2132|2129|2132|2130|2128|2127|1716
1615472700000|2021-03-11 14:25:00|2131|2130|2130|2128|2132|2131|2129|2127|2287
1615473000000|2021-03-11 14:30:00|2129|2127|2136|2135|2136|2135|2129|2127|4924
1615473300000|2021-03-11 14:35:00|2137|2134|2128|2127|2137|2135|2128|2127|8713
1615473600000|2021-03-11 14:40:00|2129|2128|2128|2126|2131|2129|2124|2122|5152
1615473900000|2021-03-11 14:45:00|2127|2125|2117|2115|2128|2126|2115|2113|20084
1615474200000|2021-03-11 14:50:00|2118|2116|2122|2120|2124|2122|2118|2116|5170
1615474500000|2021-03-11 14:55:00|2121|2119|2122|2120|2122|2120|2117|2116|4930
1615474800000|2021-03-11 15:00:00|2123|2121|2125|2123|2129|2127|2122|2120|5382
1615475100000|2021-03-11 15:05:00|2124|2122|2122|2121|2125|2123|2120|2119|3249
1615475400000|2021-03-11 15:10:00|2123|2122|2121|2119|2123|2122|2120|2119|8192
1615475700000|2021-03-11 15:15:00|2122|2120|2117|2115|2125|2124|2115|2114|19970
1615476000000|2021-03-11 15:20:00|2116|2114|2118|2117|2120|2118|2114|2113|14665
1615476300000|2021-03-11 15:25:00|2119|2118|2116|2114|2121|2119|2112|2110|16881
1615476600000|2021-03-11 15:30:00|2115|2115|2109|2107|2116|2115|2108|2107|10269
1615476900000|2021-03-11 15:35:00|2108|2106|2112|2111|2112|2111|2107|2105|10749
1615477200000|2021-03-11 15:40:00|2113|2112|2113|2112|2114|2113|2111|2108|5600
1615477500000|2021-03-11 15:45:00|2114|2113|2107|2106|2114|2113|2107|2105|19141
1615477800000|2021-03-11 15:50:00|2108|2107|2112|2110|2112|2110|2107|2107|5983
1615478100000|2021-03-11 15:55:00|2111|2111|2113|2112|2113|2112|2110|2109|16144
1615478400000|2021-03-11 16:00:00|2114|2113|2113|2112|2116|2114|2113|2112|8880
1615478700000|2021-03-11 16:05:00|2112|2111|2113|2111|2114|2112|2112|2110|11461
1615479000000|2021-03-11 16:10:00|2112|2110|2108|2106|2113|2112|2108|2106|7177
1615479300000|2021-03-11 16:15:00|2109|2107|2104|2102|2109|2107|2102|2100|13801
1615479600000|2021-03-11 16:20:00|2103|2103|2103|2101|2106|2105|2102|2101|12143
1615479900000|2021-03-11 16:25:00|2104|2102|2111|2109|2113|2111|2104|2102|40904
1615536000000|2021-03-12 08:00:00|2107|2101|2091|2087|2107|2101|2091|2086|8789
1615536300000|2021-03-12 08:05:00|2092|2088|2094|2090|2095|2092|2084|2080|8771
1615536600000|2021-03-12 08:10:00|2093|2091|2091|2088|2096|2094|2088|2086|5952
1615536900000|2021-03-12 08:15:00|2092|2089|2112|2110|2112|2111|2092|2088|11361
1615537200000|2021-03-12 08:20:00|2113|2111|2106|2102|2113|2112|2106|2102|5395
1615537500000|2021-03-12 08:25:00|2107|2103|2110|2107|2110|2107|2106|2102|1270
1615537800000|2021-03-12 08:30:00|2111|2106|2114|2113|2114|2113|2108|2106|10901
1615538100000|2021-03-12 08:35:00|2113|2112|2113|2111|2117|2116|2113|2111|5039
1615538400000|2021-03-12 08:40:00|2114|2112|2111|2109|2114|2113|2111|2109|2028
1615538700000|2021-03-12 08:45:00|2112|2110|2112|2110|2115|2114|2111|2109|2904
1615539000000|2021-03-12 08:50:00|2111|2109|2107|2105|2111|2109|2105|2103|5720
1615539300000|2021-03-12 08:55:00|2106|2104|2101|2098|2109|2107|2098|2095|7914
1615539600000|2021-03-12 09:00:00|2100|2099|2098|2096|2104|2102|2098|2095|4737
1615539900000|2021-03-12 09:05:00|2099|2097|2098|2095|2100|2098|2095|2092|3983
1615540200000|2021-03-12 09:10:00|2097|2096|2100|2098|2101|2099|2095|2094|5894
1615540500000|2021-03-12 09:15:00|2099|2097|2103|2101|2104|2103|2098|2096|3954
1615540800000|2021-03-12 09:20:00|2102|2100|2105|2103|2105|2103|2100|2099|6393
1615541100000|2021-03-12 09:25:00|2106|2104|2105|2104|2108|2106|2103|2101|4680
1615541400000|2021-03-12 09:30:00|2104|2102|2105|2103|2105|2103|2101|2099|5586
1615541700000|2021-03-12 09:35:00|2104|2102|2107|2105|2107|2105|2103|2101|3641
1615542000000|2021-03-12 09:40:00|2108|2106|2115|2113|2115|2113|2107|2106|3013
1615542300000|2021-03-12 09:45:00|2116|2114|2113|2111|2117|2116|2112|2111|8536
1615542600000|2021-03-12 09:50:00|2112|2110|2118|2116|2119|2118|2111|2110|26335
1615542900000|2021-03-12 09:55:00|2119|2117|2122|2121|2122|2121|2117|2116|8425
1615543200000|2021-03-12 10:00:00|2123|2122|2121|2119|2124|2123|2120|2118|4719
1615543500000|2021-03-12 10:05:00|2122|2120|2121|2120|2122|2121|2121|2119|2062
1615543800000|2021-03-12 10:10:00|2122|2121|2122|2120|2124|2123|2120|2119|7484
1615544100000|2021-03-12 10:15:00|2123|2121|2121|2120|2123|2122|2121|2120|40125
1615544400000|2021-03-12 10:20:00|2122|2121|2127|2125|2128|2127|2120|2119|4055
1615544700000|2021-03-12 10:25:00|2128|2126|2129|2127|2129|2128|2127|2126|4182
1615545000000|2021-03-12 10:30:00|2128|2128|2127|2125|2130|2128|2127|2125|5853
1615545300000|2021-03-12 10:35:00|2126|2124|2122|2119|2126|2124|2121|2118|10805
1615545600000|2021-03-12 10:40:00|2123|2120|2125|2123|2131|2129|2122|2120|27253
1615545900000|2021-03-12 10:45:00|2126|2124|2126|2124|2126|2125|2123|2122|4042
1615546200000|2021-03-12 10:50:00|2125|2123|2124|2122|2125|2123|2122|2120|3439
1615546500000|2021-03-12 10:55:00|2125|2123|2124|2123|2125|2124|2123|2122|5979
1615546800000|2021-03-12 11:00:00|2123|2122|2114|2113|2124|2122|2112|2110|3826
1615547100000|2021-03-12 11:05:00|2113|2112|2112|2111|2115|2113|2110|2108|4003
1615547400000|2021-03-12 11:10:00||2110||2111||2111||2110|190
1615547700000|2021-03-12 11:15:00|2113|2112|2115|2113|2115|2113|2113|2112|1365
1615548000000|2021-03-12 11:20:00|2114|2112|2114|2112|2114|2113|2112|2111|4670
1615548300000|2021-03-12 11:25:00|2113|2111|2112|2110|2114|2112|2111|2110|2390
1615548600000|2021-03-12 11:30:00|2113|2111|2115|2113|2115|2114|2111|2110|1652
1615548900000|2021-03-12 11:35:00|2116|2114|2118|2116|2118|2116|2116|2113|774
1615549200000|2021-03-12 11:40:00|2117|2117|2118|2116|2120|2118|2115|2114|6758
1615549500000|2021-03-12 11:45:00|2117|2115|2116|2113|2118|2117|2115|2113|1633
1615549800000|2021-03-12 11:50:00||2114||2113||2114||2113|360
1615550100000|2021-03-12 11:55:00|2115|2112|2113|2111|2115|2112|2113|2111|599
1615550400000|2021-03-12 12:00:00|2114|2112|2111|2110|2114|2113|2111|2110|2016
1615550700000|2021-03-12 12:05:00|2112|2111|2118|2115|2118|2116|2112|2111|2513
1615551000000|2021-03-12 12:10:00|2117||2118||2118||2117||510
1615551300000|2021-03-12 12:15:00|2119|2116|2121|2119|2121|2119|2118|2116|2059
1615551600000|2021-03-12 12:20:00|2120|2118|2125|2124|2126|2125|2119|2118|9247
1615551900000|2021-03-12 12:25:00|2124|2123|2128|2126|2129|2127|2124|2123|1882
1615552200000|2021-03-12 12:30:00|2127|2125|2129|2127|2129|2127|2126|2125|2961
1615552500000|2021-03-12 12:35:00|2128|2126|2129|2128|2131|2129|2125|2123|30696
1615552800000|2021-03-12 12:40:00|2128|2127|2130|2129|2131|2130|2128|2126|3168
1615553100000|2021-03-12 12:45:00|2129|2128|2127|2126|2131|2129|2126|2125|7497
1615553400000|2021-03-12 12:50:00|2126|2125|2117|2116|2127|2126|2117|2114|5559
1615553700000|2021-03-12 12:55:00|2118|2115|2120|2118|2121|2119|2118|2115|4788
1615554000000|2021-03-12 13:00:00|2119|2117|2115|2113|2119|2118|2115|2113|2924
1615554300000|2021-03-12 13:05:00|2114|2114|2121|2119|2123|2121|2114|2114|6444
1615554600000|2021-03-12 13:10:00|2122|2120|2118|2116|2123|2122|2118|2116|2364
1615554900000|2021-03-12 13:15:00|2119|2117|2120|2118|2120|2118|2119|2116|858
1615555200000|2021-03-12 13:20:00|2119|2119|2121|2120|2123|2121|2119|2119|4386
1615555500000|2021-03-12 13:25:00|2120|2119|2121|2119|2121|2119|2118|2116|4157
1615555800000|2021-03-12 13:30:00|2122|2120|2118|2116|2122|2121|2117|2115|6664
1615556100000|2021-03-12 13:35:00|2117|2115|2122|2120|2122|2121|2116|2115|4745
1615556400000|2021-03-12 13:40:00|2121|2119|2121|2120|2122|2121|2117|2116|6048
1615556700000|2021-03-12 13:45:00|2122|2121|2122|2121|2122|2121|2121|2120|3627
1615557000000|2021-03-12 13:50:00|2121|2120|2123|2122|2123|2122|2121|2120|6410
1615557300000|2021-03-12 13:55:00|2122|2121|2123|2122|2126|2125|2121|2120|6934
1615557600000|2021-03-12 14:00:00|2124|2123|2125|2124|2125|2124|2122|2121|9989
1615557900000|2021-03-12 14:05:00|2124|2123|2122|2121|2124|2123|2122|2120|2443
1615558200000|2021-03-12 14:10:00|2121|2120|2119|2118|2121|2120|2119|2118|3760
1615558500000|2021-03-12 14:15:00|2120|2119|2119|2118|2120|2119|2119|2118|2190
1615558800000|2021-03-12 14:20:00|2118|2117|2119|2118|2119|2118|2113|2112|17401
1615559100000|2021-03-12 14:25:00|2118|2117|2116|2115|2118|2118|2114|2113|63852
1615559400000|2021-03-12 14:30:00|2115|2114|2100|2099|2115|2114|2097|2095|17914
1615559700000|2021-03-12 14:35:00|2099|2098|2099|2098|2099|2098|2095|2093|16320
1615560000000|2021-03-12 14:40:00|2098|2097|2110|2108|2111|2110|2096|2094|10634
1615560300000|2021-03-12 14:45:00|2111|2109|2111|2110|2116|2114|2110|2108|8068
1615560600000|2021-03-12 14:50:00|2112|2111|2117|2116|2122|2120|2112|2110|9265
1615560900000|2021-03-12 14:55:00|2116|2115|2117|2116|2118|2116|2114|2112|4763
1615561200000|2021-03-12 15:00:00|2118|2117|2110|2108|2118|2117|2109|2108|8780
1615561500000|2021-03-12 15:05:00|2111|2109|2108|2106|2111|2110|2104|2103|10165
1615561800000|2021-03-12 15:10:00|2109|2107|2110|2109|2113|2111|2107|2106|8314
1615562100000|2021-03-12 15:15:00|2109|2108|2111|2109|2115|2113|2109|2108|8265
1615562400000|2021-03-12 15:20:00|2110|2110|2110|2109|2111|2110|2109|2108|8108
1615562700000|2021-03-12 15:25:00|2109|2108|2108|2106|2110|2109|2104|2102|14673
1615563000000|2021-03-12 15:30:00|2107|2105|2103|2101|2108|2107|2102|2101|11439
1615563300000|2021-03-12 15:35:00|2104|2102|2101|2099|2105|2104|2101|2099|6979
1615563600000|2021-03-12 15:40:00|2102|2100|2107|2106|2109|2108|2102|2100|15558
1615563900000|2021-03-12 15:45:00|2108|2107|2111|2110|2112|2111|2107|2106|6998
1615564200000|2021-03-12 15:50:00|2112|2109|2108|2107|2112|2109|2107|2105|9035
1615564500000|2021-03-12 15:55:00|2107|2106|2107|2105|2108|2107|2107|2105|6647
1615564800000|2021-03-12 16:00:00|2106|2104|2107|2105|2108|2107|2104|2102|9833
1615565100000|2021-03-12 16:05:00|2106|2106|2107|2105|2108|2107|2106|2105|7150
1615565400000|2021-03-12 16:10:00|2108|2106|2106|2105|2108|2106|2106|2105|9734
1615565700000|2021-03-12 16:15:00|2105|2104|2104|2103|2106|2104|2101|2100|6260
1615566000000|2021-03-12 16:20:00|2103|2102|2104|2103|2105|2104|2103|2102|10299
1615566300000|2021-03-12 16:25:00|2105|2104|2106|2104|2107|2105|2104|2103|10925
1615795200000|2021-03-15 08:00:00|2132|2102|2118|2112|2132|2120|2099|2087|6833
1615795500000|2021-03-15 08:05:00|2117|2113|2120|2115|2124|2118|2116|2112|5181
1615795800000|2021-03-15 08:10:00|2119|2116|2123|2119|2128|2124|2118|2116|9505
1615796100000|2021-03-15 08:15:00|2122|2120|2124|2120|2127|2123|2122|2120|3426
1615796400000|2021-03-15 08:20:00|2123|2119|2116|2114|2125|2121|2116|2113|3000
1615796700000|2021-03-15 08:25:00|2118|2115|2121|2119|2121|2119|2116|2114|3295
1615797000000|2021-03-15 08:30:00|2120|2117|2116|2113|2121|2118|2112|2108|3148
1615797300000|2021-03-15 08:35:00|2115|2112|2111|2108|2115|2113|2111|2108|3081
1615797600000|2021-03-15 08:40:00|2110|2107|2116|2114|2116|2114|2109|2107|3077
1615797900000|2021-03-15 08:45:00|2115|2113|2111|2109|2115|2113|2111|2109|1953
1615798200000|2021-03-15 08:50:00|2110|2110|2113|2110|2113|2110|2110|2109|2063
1615798500000|2021-03-15 08:55:00|2112|2111|2116|2113|2116|2113|2111|2111|2017
1615798800000|2021-03-15 09:00:00|2115|2112|2119|2117|2119|2117|2114|2112|3665
1615799100000|2021-03-15 09:05:00|2120|2116|2117|2114|2120|2117|2116|2114|2058
1615799400000|2021-03-15 09:10:00|2116|2115|2113|2111|2117|2115|2113|2110|2201
1615799700000|2021-03-15 09:15:00|2112|2110|2112|2110|2113|2110|2110|2108|2756
1615800000000|2021-03-15 09:20:00|2111|2108|2111|2108|2111|2110|2110|2108|1357
1615800300000|2021-03-15 09:25:00|2112|2109|2107|2105|2112|2110|2107|2105|1153
1615800600000|2021-03-15 09:30:00|2108|2106|2103|2100|2108|2106|2103|2100|1769
1615800900000|2021-03-15 09:35:00|2102|2099|2101|2098|2103|2101|2101|2098|1924
1615801200000|2021-03-15 09:40:00|2100|2099|2102|2100|2102|2100|2099|2097|3704
1615801500000|2021-03-15 09:45:00|2101|2099|2103|2101|2106|2104|2100|2099|4781
1615801800000|2021-03-15 09:50:00|2104|2102|2106|2104|2108|2106|2104|2102|7235
1615802100000|2021-03-15 09:55:00|2105|2103|2107|2104|2107|2106|2103|2102|6211
1615802400000|2021-03-15 10:00:00|2106|2105|2104|2102|2107|2105|2102|2100|1404
1615802700000|2021-03-15 10:05:00|2103|2101|2104|2102|2106|2104|2103|2101|2862
1615803000000|2021-03-15 10:10:00|2103|2101|2100|2097|2104|2101|2099|2096|7087
1615803300000|2021-03-15 10:15:00|2099|2096|2093|2092|2100|2098|2093|2092|3820
1615803600000|2021-03-15 10:20:00|2094|2091|2093|2091|2095|2093|2092|2090|4837
1615803900000|2021-03-15 10:25:00|2092|2092|2094|2091|2094|2092|2092|2091|688
1615804200000|2021-03-15 10:30:00|2093|2090|2090|2089|2093|2090|2090|2088|4127
1615804500000|2021-03-15 10:35:00|2089|2088|2089|2087|2095|2092|2089|2087|5166
1615804800000|2021-03-15 10:40:00|2088|2088|2089|2087|2090|2088|2088|2087|1292
1615805100000|2021-03-15 10:45:00|2088|2086|2089|2087|2090|2089|2087|2086|1605
1615805400000|2021-03-15 10:50:00|2088|2086|2084|2082|2089|2088|2084|2082|4775
1615805700000|2021-03-15 10:55:00|2085|2083|2084|2082|2085|2083|2083|2082|1157
1615806000000|2021-03-15 11:00:00|2083|2081|2078|2077|2084|2082|2078|2077|8105
1615806300000|2021-03-15 11:05:00|2079|2078|2075|2072|2080|2078|2073|2072|11320
1615806600000|2021-03-15 11:10:00|2074|2073|2078|2076|2078|2076|2073|2072|11085
1615806900000|2021-03-15 11:15:00|2077|2075|2075|2073|2080|2078|2075|2073|6415
1615807200000|2021-03-15 11:20:00|2076|2074|2074|2073|2076|2074|2074|2073|3101
1615807500000|2021-03-15 11:25:00|2073|2072|2077|2075|2077|2075|2072|2070|14676
1615807800000|2021-03-15 11:30:00|2076|2076|2086|2084|2086|2084|2076|2075|10022
1615808100000|2021-03-15 11:35:00|2087|2085|2092|2091|2092|2091|2086|2085|12442
1615808400000|2021-03-15 11:40:00|2091|2090|2097|2096|2097|2096|2089|2088|6753
1615808700000|2021-03-15 11:45:00|2096|2095|2096|2095|2097|2096|2096|2094|3991
1615809000000|2021-03-15 11:50:00|2095|2094|2097|2095|2097|2096|2090|2088|8243
1615809300000|2021-03-15 11:55:00|2098|2096|2105|2103|2105|2103|2098|2096|5616
1615809600000|2021-03-15 12:00:00|2106|2102|2105|2104|2107|2105|2103|2102|5288
1615809900000|2021-03-15 12:05:00|2104|2102|2107|2105|2107|2105|2100|2098|8564
1615810200000|2021-03-15 12:10:00|2108|2106|2107|2105|2109|2107|2106|2105|3662
1615810500000|2021-03-15 12:15:00|2106|2104|2097|2094|2106|2104|2097|2094|3821
1615810800000|2021-03-15 12:20:00|2096|2095|2096|2094|2099|2097|2092|2091|5349
1615811100000|2021-03-15 12:25:00|2097|2095|2096|2095|2098|2097|2096|2094|3110
1615811400000|2021-03-15 12:30:00|2095|2094|2094|2092|2095|2094|2093|2092|277
1615811700000|2021-03-15 12:35:00|2095|2093|2091|2089|2096|2095|2091|2089|2709
1615812000000|2021-03-15 12:40:00|2092|2090|2091|2088|2093|2092|2090|2088|2572
1615812300000|2021-03-15 12:45:00|2090|2089|2088|2087|2090|2089|2087|2084|1847
1615812600000|2021-03-15 12:50:00|2089|2086|2087|2085|2089|2087|2087|2085|3056
1615812900000|2021-03-15 12:55:00|2086|2084|2086|2084|2087|2085|2084|2082|4186
1615813200000|2021-03-15 13:00:00|2087|2085|2087|2085|2087|2085|2086|2084|903
1615813500000|2021-03-15 13:05:00|2088|2086|2090|2088|2091|2088|2087|2086|2719
1615813800000|2021-03-15 13:10:00|2091|2089|2089|2087|2092|2090|2089|2087|4110
1615814100000|2021-03-15 13:15:00|2090|2088|2091|2089|2092|2089|2090|2088|1800
1615814400000|2021-03-15 13:20:00|2090|2088|2086|2084|2091|2088|2085|2084|2076
1615814700000|2021-03-15 13:25:00|2085|2085|2086|2084|2089|2086|2084|2083|3259
1615815000000|2021-03-15 13:30:00|2085|2083|2082|2081|2088|2086|2082|2080|62500
1615815300000|2021-03-15 13:35:00|2083|2082|2084|2082|2085|2084|2083|2081|6455
1615815600000|2021-03-15 13:40:00|2083|2081|2081|2080|2085|2083|2080|2079|12453
1615815900000|2021-03-15 13:45:00|2082|2081|2084|2082|2086|2084|2081|2079|67936
1615816200000|2021-03-15 13:50:00|2085|2083|2085|2083|2090|2087|2083|2082|37534
1615816500000|2021-03-15 13:55:00|2084|2082|2085|2083|2086|2083|2080|2079|5995
1615816800000|2021-03-15 14:00:00|2086|2084|2094|2092|2095|2093|2085|2083|5451
1615817100000|2021-03-15 14:05:00|2093|2091|2098|2096|2098|2096|2092|2091|3508
1615817400000|2021-03-15 14:10:00|2099|2097|2098|2097|2101|2099|2098|2096|2861
1615817700000|2021-03-15 14:15:00|2097|2096|2093|2091|2097|2097|2091|2088|2877
1615818000000|2021-03-15 14:20:00|2092|2090|2086|2083|2093|2091|2085|2082|13298
1615818300000|2021-03-15 14:25:00|2085|2082|2083|2081|2085|2082|2082|2080|2502
1615818600000|2021-03-15 14:30:00|2082|2082|2082|2080|2083|2082|2082|2080|3440
1615818900000|2021-03-15 14:35:00|2081|2079|2074|2073|2081|2079|2074|2072|3443
1615819200000|2021-03-15 14:40:00|2073|2072|2084|2082|2086|2083|2073|2071|16718
1615819500000|2021-03-15 14:45:00|2083|2081|2079|2077|2084|2082|2079|2077|6595
1615819800000|2021-03-15 14:50:00|2080|2078|2079|2077|2081|2079|2079|2077|3388
1615820100000|2021-03-15 14:55:00|2078|2078|2079|2077|2080|2079|2077|2074|4021
1615820400000|2021-03-15 15:00:00|2080|2078|2079|2077|2080|2078|2079|2077|1834
1615820700000|2021-03-15 15:05:00|2080|2078|2077|2075|2080|2078|2076|2075|4474
1615821000000|2021-03-15 15:10:00|2076|2076|2081|2080|2085|2083|2076|2075|6050
1615821300000|2021-03-15 15:15:00|2082|2081|2089|2088|2090|2088|2081|2081|11574
1615821600000|2021-03-15 15:20:00|2090|2089|2090|2088|2094|2092|2089|2088|6128
1615821900000|2021-03-15 15:25:00|2089|2087|2094|2092|2094|2093|2089|2087|13741
1615822200000|2021-03-15 15:30:00|2093|2091|2091|2089|2093|2092|2090|2089|5613
1615822500000|2021-03-15 15:35:00|2090|2090|2084|2082|2090|2090|2083|2081|4400
1615822800000|2021-03-15 15:40:00|2085|2083|2088|2086|2088|2087|2084|2082|10505
1615823100000|2021-03-15 15:45:00|2087|2087|2093|2092|2094|2093|2087|2086|7946
1615823400000|2021-03-15 15:50:00|2092|2091|2093|2091|2093|2091|2091|2089|9079
1615823700000|2021-03-15 15:55:00|2094|2092|2096|2095|2098|2096|2093|2092|5216
1615824000000|2021-03-15 16:00:00|2095|2094|2108|2107|2108|2107|2095|2094|27042
1615824300000|2021-03-15 16:05:00|2109|2108|2114|2113|2114|2113|2109|2107|8125
1615824600000|2021-03-15 16:10:00|2115|2114|2110|2109|2116|2115|2107|2104|11551
1615824900000|2021-03-15 16:15:00|2111|2108|2109|2107|2111|2110|2109|2106|4157
1615825200000|2021-03-15 16:20:00|2108|2106|2113|2112|2114|2112|2106|2104|30109
1615825500000|2021-03-15 16:25:00|2112|2111|2111|2110|2114|2112|2109|2107|17322
1615881600000|2021-03-16 08:00:00|2133|2124|2136|2131|2137|2133|2126|2120|12179
1615881900000|2021-03-16 08:05:00|2137|2132|2123|2119|2137|2132|2120|2115|6779
1615882200000|2021-03-16 08:10:00|2124|2121|2122|2118|2128|2126|2120|2116|6943
1615882500000|2021-03-16 08:15:00|2121|2120|2132|2128|2137|2136|2120|2118|8135
1615882800000|2021-03-16 08:20:00|2131|2129|2134|2131|2137|2134|2130|2129|4041
1615883100000|2021-03-16 08:25:00|2135|2132|2136|2133|2138|2135|2132|2129|7197
1615883400000|2021-03-16 08:30:00|2137|2134|2143|2141|2144|2141|2135|2133|5386
1615883700000|2021-03-16 08:35:00|2142|2140|2145|2143|2146|2143|2139|2137|4276
1615884000000|2021-03-16 08:40:00|2146|2144|2146|2144|2153|2151|2144|2143|5677
1615884300000|2021-03-16 08:45:00|2147|2145|2142|2139|2151|2148|2142|2139|3259
1615884600000|2021-03-16 08:50:00|2141|2140|2140|2138|2144|2142|2138|2137|7229
1615884900000|2021-03-16 08:55:00|2141|2139|2141|2140|2142|2140|2139|2137|3251
1615885200000|2021-03-16 09:00:00|2140|2139|2140|2138|2141|2139|2138|2137|2224
1615885500000|2021-03-16 09:05:00|2141|2137|2138|2136|2141|2139|2138|2135|1175
1615885800000|2021-03-16 09:10:00|2137|2137|2141|2139|2141|2139|2137|2136|2065
1615886100000|2021-03-16 09:15:00|2142|2138|2139|2137|2142|2140|2139|2137|5541
1615886400000|2021-03-16 09:20:00|2138|2136|2137|2135|2138|2137|2135|2134|2614
1615886700000|2021-03-16 09:25:00|2136|2134|2138|2136|2139|2137|2134|2131|3386
1615887000000|2021-03-16 09:30:00|2139|2135|2137|2136|2139|2137|2135|2133|10278
1615887300000|2021-03-16 09:35:00|2138|2135|2141|2139|2142|2140|2137|2135|4770
1615887600000|2021-03-16 09:40:00|2140|2138|2140|2138|2143|2141|2140|2138|7407
1615887900000|2021-03-16 09:45:00|2139|2137|2138|2135|2141|2139|2136|2135|3887
1615888200000|2021-03-16 09:50:00|2139|2136|2142|2139|2144|2142|2139|2136|4298
1615888500000|2021-03-16 09:55:00|2141|2138|2145|2142|2145|2143|2140|2138|2290
1615888800000|2021-03-16 10:00:00|2146|2143|2153|2150|2153|2150|2146|2143|8955
1615889100000|2021-03-16 10:05:00|2152||2152||2152||2152||417
1615889400000|2021-03-16 10:10:00|2151|2151|2154|2153|2157|2155|2151|2150|6529
1615889700000|2021-03-16 10:15:00|2155|2152|2153|2151|2155|2153|2153|2151|1091
1615890000000|2021-03-16 10:20:00|2154|2152|2146|2144|2155|2153|2146|2144|4348
1615890300000|2021-03-16 10:25:00|2147|2145|2157|2155|2157|2155|2147|2145|8093
1615890600000|2021-03-16 10:30:00|2158|2156|2150|2149|2158|2156|2149|2147|7037
1615890900000|2021-03-16 10:35:00|2149|2148|2150|2148|2150|2148|2149|2147|1282
1615891200000|2021-03-16 10:40:00|2149|2149|2150|2148|2153|2152|2149|2147|6017
1615891500000|2021-03-16 10:45:00|2151|2149|2153|2151|2155|2153|2151|2148|10665
1615891800000|2021-03-16 10:50:00|2152|2150|2148|2146|2153|2151|2147|2145|5173
1615892100000|2021-03-16 10:55:00|2147|2147|2150|2148|2150|2149|2146|2144|4954
1615892400000|2021-03-16 11:00:00|2151|2149|2149|2146|2151|2149|2146|2144|6649
1615892700000|2021-03-16 11:05:00|2148|2147|2148|2147|2150|2148|2148|2147|3618
1615893000000|2021-03-16 11:10:00|2149|2148|2148|2146|2150|2148|2148|2146|2064
1615893300000|2021-03-16 11:15:00|2149|2148|2151|2150|2151|2150|2149|2148|3186
1615893600000|2021-03-16 11:20:00|2150|2149|2151|2150|2153|2152|2150|2148|3356
1615893900000|2021-03-16 11:25:00|2152|2149|2157|2156|2157|2156|2150|2147|5923
1615894200000|2021-03-16 11:30:00|2158|2158|2158|2156|2159|2158|2156|2155|4162
1615894500000|2021-03-16 11:35:00|2159|2157|2159|2158|2160|2159|2159|2156|28750
1615894800000|2021-03-16 11:40:00|2160|2159|2162|2160|2163|2161|2159|2158|4582
1615895100000|2021-03-16 11:45:00|2163|2161|2165|2162|2165|2163|2163|2161|2880
1615895400000|2021-03-16 11:50:00|2164|2163|2162|2160|2165|2163|2160|2159|3627
1615895700000|2021-03-16 11:55:00|2163|2161|2164|2162|2164|2163|2160|2159|5907
1615896000000|2021-03-16 12:00:00|2163|2163|2164|2163|2167|2165|2163|2161|13884
1615896300000|2021-03-16 12:05:00|2163|2162|2170|2168|2170|2169|2163|2161|18917
1615896600000|2021-03-16 12:10:00|2171|2169|2173|2171|2177|2175|2169|2168|13794
1615896900000|2021-03-16 12:15:00|2172|2170|2170|2168|2173|2170|2169|2167|8293
1615897200000|2021-03-16 12:20:00|2171|2169|2171|2170|2171|2170|2168|2166|13475
1615897500000|2021-03-16 12:25:00|2172|2171|2176|2174|2176|2175|2172|2171|7980
1615897800000|2021-03-16 12:30:00|2177|2175|2176|2175|2177|2176|2175|2173|7494
1615898100000|2021-03-16 12:35:00|2177|2176|2180|2178|2180|2179|2177|2175|7279
1615898400000|2021-03-16 12:40:00|2181|2179|2185|2182|2185|2183|2180|2178|7692
1615898700000|2021-03-16 12:45:00|2186|2183|2180|2179|2186|2184|2179|2177|5071
1615899000000|2021-03-16 12:50:00|2179|2178|2179|2177|2180|2179|2174|2171|7694
1615899300000|2021-03-16 12:55:00|2178|2178|2185|2183|2185|2183|2178|2178|5990
1615899600000|2021-03-16 13:00:00|2186|2184|2188|2186|2189|2187|2184|2182|9824
1615899900000|2021-03-16 13:05:00|2189|2187|2186|2184|2189|2187|2185|2184|7414
1615900200000|2021-03-16 13:10:00|2185|2183|2182|2180|2185|2183|2181|2180|10650
1615900500000|2021-03-16 13:15:00|2181|2179|2179|2177|2182|2180|2177|2174|18472
1615900800000|2021-03-16 13:20:00|2178|2176|2174|2172|2178|2176|2171|2168|4585
1615901100000|2021-03-16 13:25:00|2173|2171|2177|2175|2178|2176|2172|2171|7300
1615901400000|2021-03-16 13:30:00|2178|2176|2178|2176|2179|2177|2174|2171|7804
1615901700000|2021-03-16 13:35:00|2177|2175|2169|2168|2177|2175|2168|2165|5455
1615902000000|2021-03-16 13:40:00|2170|2167|2175|2172|2175|2172|2169|2166|3925
1615902300000|2021-03-16 13:45:00|2174|2173|2175|2174|2177|2175|2174|2172|5689
1615902600000|2021-03-16 13:50:00|2174|2173|2173|2171|2174|2173|2171|2169|1994
1615902900000|2021-03-16 13:55:00|2172|2172|2170|2168|2176|2173|2170|2168|4008
1615903200000|2021-03-16 14:00:00|2171|2169|2176|2174|2177|2175|2169|2168|48426
1615903500000|2021-03-16 14:05:00|2175|2173|2176|2174|2177|2175|2174|2172|6266
1615903800000|2021-03-16 14:10:00|2175|2173|2176|2175|2177|2176|2175|2173|5617
1615904100000|2021-03-16 14:15:00|2177|2174|2176|2174|2178|2175|2174|2171|4060
1615904400000|2021-03-16 14:20:00|2175|2173|2175|2173|2176|2174|2173|2172|5130
1615904700000|2021-03-16 14:25:00|2176|2174|2177|2176|2178|2177|2176|2173|3375
1615905000000|2021-03-16 14:30:00|2178|2175|2183|2182|2184|2182|2178|2175|4753
1615905300000|2021-03-16 14:35:00|2184|2181|2181|2179|2184|2183|2180|2178|5252
1615905600000|2021-03-16 14:40:00|2180|2178|2180|2179|2180|2179|2178|2177|2709
1615905900000|2021-03-16 14:45:00|2181|2178|2176|2174|2181|2178|2175|2173|2668
1615906200000|2021-03-16 14:50:00|2175|2173|2178|2176|2179|2177|2175|2172|3691
1615906500000|2021-03-16 14:55:00|2177|2175|2176|2175|2181|2179|2174|2172|11206
1615906800000|2021-03-16 15:00:00|2177|2176|2177|2175|2179|2177|2177|2175|6072
1615907100000|2021-03-16 15:05:00|2176|2176|2181|2179|2188|2187|2176|2176|12777
1615907400000|2021-03-16 15:10:00|2182|2180|2187|2186|2189|2188|2182|2180|10693
1615907700000|2021-03-16 15:15:00|2188|2187|2184|2182|2189|2187|2183|2181|8430
1615908000000|2021-03-16 15:20:00|2185|2183|2190|2188|2190|2188|2185|2182|4275
1615908300000|2021-03-16 15:25:00|2189|2189|2189|2188|2190|2189|2188|2187|6081
1615908600000|2021-03-16 15:30:00|2188|2187|2181|2179|2189|2188|2181|2179|6854
1615908900000|2021-03-16 15:35:00|2180|2180|2183|2181|2183|2181|2179|2178|16559
1615909200000|2021-03-16 15:40:00|2182|2180|2185|2183|2185|2184|2181|2179|10863
1615909500000|2021-03-16 15:45:00|2184|2184|2180|2178|2188|2186|2180|2178|5382
1615909800000|2021-03-16 15:50:00|2179|2177|2177|2175|2179|2177|2174|2173|11422
1615910100000|2021-03-16 15:55:00|2178|2176|2181|2180|2183|2182|2178|2176|15705
1615910400000|2021-03-16 16:00:00|2182|2181|2191|2190|2191|2190|2182|2181|17384
1615910700000|2021-03-16 16:05:00|2190|2189|2186|2184|2191|2189|2185|2183|23412
1615911000000|2021-03-16 16:10:00|2185|2183|2185|2184|2186|2185|2182|2180|22194
1615911300000|2021-03-16 16:15:00|2184|2183|2186|2185|2187|2185|2184|2182|14647
1615911600000|2021-03-16 16:20:00|2185|2184|2184|2182|2189|2188|2183|2180|23026
1615911900000|2021-03-16 16:25:00|2185|2183|2184|2182|2186|2184|2181|2180|35984
1615968000000|2021-03-17 08:00:00|2204|2200|2206|2201|2208|2202|2193|2183|4724
1615968300000|2021-03-17 08:05:00|2205|2202|2215|2211|2220|2216|2199|2196|12886
1615968600000|2021-03-17 08:10:00|2214|2212|2198|2194|2221|2219|2195|2192|12138
1615968900000|2021-03-17 08:15:00|2197|2195|2189|2187|2197|2196|2188|2186|7679
1615969200000|2021-03-17 08:20:00|2188|2186|2192|2190|2193|2192|2186|2184|5604
1615969500000|2021-03-17 08:25:00|2193|2191|2188|2185|2195|2194|2186|2182|3430
1615969800000|2021-03-17 08:30:00|2187|2186|2177|2174|2187|2186|2176|2172|6064
1615970100000|2021-03-17 08:35:00|2178|2175|2177|2174|2178|2175|2173|2168|2623
1615970400000|2021-03-17 08:40:00|2176|2173|2168|2167|2176|2173|2167|2163|4251
1615970700000|2021-03-17 08:45:00|2167|2166|2165|2163|2169|2168|2164|2163|1400
1615971000000|2021-03-17 08:50:00|2164|2162|2163|2161|2165|2163|2162|2160|2128
1615971300000|2021-03-17 08:55:00|2164|2160|2174|2171|2174|2171|2164|2160|9442
1615971600000|2021-03-17 09:00:00|2175|2172|2173|2171|2176|2173|2171|2170|3447
1615971900000|2021-03-17 09:05:00|2174|2172|2172|2170|2174|2173|2170|2168|7625
1615972200000|2021-03-17 09:10:00|2173|2171|2165|2162|2173|2171|2165|2162|6211
1615972500000|2021-03-17 09:15:00|2164|2163|2161|2159|2169|2168|2161|2159|7772
1615972800000|2021-03-17 09:20:00|2160|2158|2157|2155|2161|2159|2155|2152|4011
1615973100000|2021-03-17 09:25:00|2158|2156|2156|2154|2158|2157|2155|2154|2478
1615973400000|2021-03-17 09:30:00|2155|2153|2153|2150|2158|2155|2153|2150|2058
1615973700000|2021-03-17 09:35:00|2152|2151|2148|2146|2153|2151|2148|2145|3431
1615974000000|2021-03-17 09:40:00|2149|2147|2154|2152|2154|2152|2147|2146|3679
1615974300000|2021-03-17 09:45:00|2155|2153|2155|2154|2155|2154|2153|2151|2520
1615974600000|2021-03-17 09:50:00|2156|2155|2159|2158|2159|2158|2156|2155|2912
1615974900000|2021-03-17 09:55:00|2160|2159|2155|2153|2161|2160|2155|2152|4860
1615975200000|2021-03-17 10:00:00|2156|2154|2156|2154|2157|2156|2155|2154|2682
1615975500000|2021-03-17 10:05:00|2155|2153|2155|2153|2156|2154|2154|2151|1596
1615975800000|2021-03-17 10:10:00|2154|2154|2150|2147|2154|2154|2149|2147|84810
1615976100000|2021-03-17 10:15:00|2149|2146|2143|2141|2149|2146|2140|2138|3708
1615976400000|2021-03-17 10:20:00|2142|2140|2136|2134|2142|2141|2136|2134|4634
1615976700000|2021-03-17 10:25:00|2135|2135|2139|2136|2140|2139|2135|2133|3528
1615977000000|2021-03-17 10:30:00|2138|2135|2141|2138|2144|2142|2134|2133|14778
1615977300000|2021-03-17 10:35:00|2140|2137|2136|2133|2141|2137|2134|2131|4125
1615977600000|2021-03-17 10:40:00|2135|2134|2134|2131|2135|2134|2132|2130|8130
1615977900000|2021-03-17 10:45:00|2133|2132|2138|2136|2139|2137|2133|2131|5885
1615978200000|2021-03-17 10:50:00|2137|2135|2134|2133|2138|2136|2132|2131|2923
1615978500000|2021-03-17 10:55:00|2133|2132|2132|2131|2134|2133|2132|2131|2196
1615978800000|2021-03-17 11:00:00|2133|2130|2130|2128|2134|2131|2128|2125|4281
1615979100000|2021-03-17 11:05:00|2129|2127|2134|2132|2136|2135|2125|2122|9489
1615979400000|2021-03-17 11:10:00|2133|2133|2130|2128|2133|2133|2129|2126|5316
1615979700000|2021-03-17 11:15:00|2129|2127|2129|2128|2130|2129|2127|2126|5091
1615980000000|2021-03-17 11:20:00|2130|2127|2132|2131|2133|2132|2129|2127|3405
1615980300000|2021-03-17 11:25:00|2131|2130|2124|2123|2132|2130|2124|2123|3679
1615980600000|2021-03-17 11:30:00|2125|2124|2122|2120|2126|2125|2121|2120|7193
1615980900000|2021-03-17 11:35:00|2123|2121|2116|2114|2124|2122|2116|2113|11265
1615981200000|2021-03-17 11:40:00|2115|2113|2113|2111|2117|2115|2111|2110|16950
1615981500000|2021-03-17 11:45:00|2112|2112|2114|2111|2117|2115|2111|2110|10697
1615981800000|2021-03-17 11:50:00|2113|2112|2112|2110|2119|2116|2112|2109|11392
1615982100000|2021-03-17 11:55:00|2113|2111|2114|2111|2116|2115|2113|2111|29249
1615982400000|2021-03-17 12:00:00|2113|2112|2113|2112|2114|2113|2112|2111|48821
1615982700000|2021-03-17 12:05:00|2114|2113|2116|2115|2120|2119|2114|2112|8433
1615983000000|2021-03-17 12:10:00|2115|2114|2119|2118|2123|2122|2114|2113|32203
1615983300000|2021-03-17 12:15:00|2118|2117|2116|2114|2118|2117|2111|2109|55932
1615983600000|2021-03-17 12:20:00|2117|2115|2112|2111|2117|2116|2111|2109|5324
1615983900000|2021-03-17 12:25:00|2113|2112|2111|2110|2114|2113|2111|2110|4631
1615984200000|2021-03-17 12:30:00|2110|2109|2108|2106|2111|2110|2107|2105|22986
1615984500000|2021-03-17 12:35:00|2107|2105|2108|2106|2109|2106|2104|2103|6788
1615984800000|2021-03-17 12:40:00|2109|2107|2108|2106|2112|2110|2107|2106|5160
1615985100000|2021-03-17 12:45:00|2109|2107|2109|2107|2112|2110|2106|2105|42971
1615985400000|2021-03-17 12:50:00|2108|2108|2110|2109|2111|2110|2108|2108|8672
1615985700000|2021-03-17 12:55:00|2111|2110|2108|2107|2111|2110|2108|2107|5421
1615986000000|2021-03-17 13:00:00|2107|2106|2107|2106|2109|2107|2105|2104|27168
1615986300000|2021-03-17 13:05:00|2108|2107|2109|2108|2110|2108|2104|2103|12166
1615986600000|2021-03-17 13:10:00|2108|2107|2107|2106|2109|2108|2107|2106|11190
1615986900000|2021-03-17 13:15:00|2106|2105|2106|2104|2107|2105|2103|2102|3535
1615987200000|2021-03-17 13:20:00|2107|2105|2106|2104|2108|2106|2106|2104|8089
1615987500000|2021-03-17 13:25:00|2105|2105|2108|2107|2108|2107|2105|2105|4072
1615987800000|2021-03-17 13:30:00|2107|2104|2099|2097|2107|2105|2097|2096|18215
1615988100000|2021-03-17 13:35:00|2098|2096|2093|2091|2099|2097|2092|2090|8975
1615988400000|2021-03-17 13:40:00|2092|2090|2102|2100|2102|2100|2090|2089|16725
1615988700000|2021-03-17 13:45:00|2103|2101|2105|2103|2105|2104|2098|2095|24068
1615989000000|2021-03-17 13:50:00|2106|2104|2103|2101|2106|2104|2099|2097|10532
1615989300000|2021-03-17 13:55:00|2102|2100|2106|2104|2106|2104|2101|2099|9091
1615989600000|2021-03-17 14:00:00|2105|2103|2101|2099|2105|2103|2097|2095|23077
1615989900000|2021-03-17 14:05:00|2100|2098|2101|2100|2103|2101|2098|2096|9154
1615990200000|2021-03-17 14:10:00|2100|2099|2101|2100|2102|2100|2098|2096|4858
1615990500000|2021-03-17 14:15:00|2102|2099|2103|2101|2104|2103|2100|2098|13191
1615990800000|2021-03-17 14:20:00|2104|2102|2105|2104|2105|2104|2103|2102|2061
1615991100000|2021-03-17 14:25:00|2104|2103|2103|2102|2107|2105|2102|2101|4869
1615991400000|2021-03-17 14:30:00|2104|2103|2105|2103|2106|2104|2103|2102|13597
1615991700000|2021-03-17 14:35:00|2106|2104|2109|2108|2113|2112|2106|2104|14515
1615992000000|2021-03-17 14:40:00|2108|2107|2107|2105|2109|2108|2107|2105|7439
1615992300000|2021-03-17 14:45:00|2106|2104|2106|2104|2107|2105|2102|2101|5865
1615992600000|2021-03-17 14:50:00|2105|2103|2105|2104|2106|2105|2101|2099|8305
1615992900000|2021-03-17 14:55:00|2104|2103|2102|2101|2105|2104|2099|2098|6091
1615993200000|2021-03-17 15:00:00|2101|2100|2096|2094|2102|2101|2094|2092|6777
1615993500000|2021-03-17 15:05:00|2095|2095|2101|2099|2103|2102|2094|2093|10373
1615993800000|2021-03-17 15:10:00|2100|2098|2097|2095|2101|2099|2096|2094|8595
1615994100000|2021-03-17 15:15:00|2096|2094|2104|2102|2105|2103|2095|2093|7277
1615994400000|2021-03-17 15:20:00|2105|2103|2098|2096|2106|2104|2097|2095|8294
1615994700000|2021-03-17 15:25:00|2097|2095|2099|2097|2099|2098|2097|2095|6185
1615995000000|2021-03-17 15:30:00|2098|2096|2095|2093|2098|2096|2094|2091|6349
1615995300000|2021-03-17 15:35:00|2094|2092|2088|2086|2095|2093|2087|2085|16452
1615995600000|2021-03-17 15:40:00|2087|2087|2084|2083|2089|2087|2083|2082|12075
1615995900000|2021-03-17 15:45:00|2085|2084|2085|2083|2089|2088|2083|2082|12647
1615996200000|2021-03-17 15:50:00|2084|2082|2091|2089|2091|2090|2084|2082|9042
1615996500000|2021-03-17 15:55:00|2090|2088|2092|2090|2096|2094|2089|2088|19009
1615996800000|2021-03-17 16:00:00|2091|2091|2096|2094|2099|2098|2091|2090|15150
1615997100000|2021-03-17 16:05:00|2095|2093|2099|2097|2102|2100|2093|2091|36903
1615997400000|2021-03-17 16:10:00|2098|2096|2097|2095|2098|2097|2094|2092|13172
1615997700000|2021-03-17 16:15:00|2096|2094|2096|2094|2102|2101|2096|2093|44287
1615998000000|2021-03-17 16:20:00|2095|2095|2098|2096|2099|2098|2095|2094|23138
1615998300000|2021-03-17 16:25:00|2097|2095|2098|2096|2100|2099|2095|2094|106190
1616054400000|2021-03-18 08:00:00|2117|2087|2088|2085|2117|2102|2072|2060|139044
1616054700000|2021-03-18 08:05:00|2087|2086|2076|2072|2090|2088|2074|2070|23568
1616055000000|2021-03-18 08:10:00|2075|2071|2081|2078|2088|2087|2072|2068|21671
1616055300000|2021-03-18 08:15:00|2082|2079|2098|2095|2099|2098|2081|2079|34691
1616055600000|2021-03-18 08:20:00|2099|2096|2092|2090|2102|2100|2089|2085|127782
1616055900000|2021-03-18 08:25:00|2091|2089|2066|2065|2091|2089|2066|2065|23796
1616056200000|2021-03-18 08:30:00|2065|2064|2079|2075|2079|2077|2063|2062|22122
1616056500000|2021-03-18 08:35:00|2078|2074|2078|2075|2080|2078|2074|2072|5241
1616056800000|2021-03-18 08:40:00|2077|2074|2073|2071|2079|2077|2073|2071|9421
1616057100000|2021-03-18 08:45:00|2072|2070|2050|2048|2072|2070|2048|2047|26732
1616057400000|2021-03-18 08:50:00|2049|2047|2053|2051|2060|2057|2049|2047|15000
1616057700000|2021-03-18 08:55:00|2052|2050|2031|2028|2052|2050|2031|2027|19621
1616058000000|2021-03-18 09:00:00|2032|2029|2025|2023|2037|2034|2020|2018|31305
1616058300000|2021-03-18 09:05:00|2024|2022|2018|2015|2026|2024|2018|2014|42629
1616058600000|2021-03-18 09:10:00|2020|2016|2022|2017|2025|2024|2006|2004|57733
1616058900000|2021-03-18 09:15:00|2021|2016|2022|2020|2022|2020|2014|2012|29650
1616059200000|2021-03-18 09:20:00|2021|2021|2023|2020|2027|2025|2021|2019|21340
1616059500000|2021-03-18 09:25:00|2022|2021|2037|2035|2038|2036|2022|2021|48932
1616059800000|2021-03-18 09:30:00|2038|2036|2039|2037|2048|2047|2038|2035|43316
1616060100000|2021-03-18 09:35:00|2040|2038|2039|2037|2044|2042|2038|2037|13197
1616060400000|2021-03-18 09:40:00|2040|2038|2041|2039|2043|2041|2039|2036|4835
1616060700000|2021-03-18 09:45:00|2040|2038|2040|2038|2045|2043|2040|2038|6545
1616061000000|2021-03-18 09:50:00|2039|2037|2031|2029|2039|2037|2029|2028|77766
1616061300000|2021-03-18 09:55:00|2032|2030|2036|2034|2036|2035|2029|2027|7090
1616061600000|2021-03-18 10:00:00|2037|2035|2038|2036|2039|2036|2034|2031|5013
1616061900000|2021-03-18 10:05:00|2037|2035|2032|2029|2038|2036|2032|2029|4388
1616062200000|2021-03-18 10:10:00|2031|2028|2023|2022|2031|2029|2023|2021|7286
1616062500000|2021-03-18 10:15:00|2024|2021|2025|2023|2025|2024|2019|2017|23808
1616062800000|2021-03-18 10:20:00|2024|2022|2018|2016|2029|2027|2018|2015|12048
1616063100000|2021-03-18 10:25:00|2019|2017|2019|2017|2021|2019|2018|2016|22305
1616063400000|2021-03-18 10:30:00|2018|2016|2015|2013|2020|2018|2014|2012|7670
1616063700000|2021-03-18 10:35:00|2014|2014|2018|2016|2021|2019|2014|2012|14361
1616064000000|2021-03-18 10:40:00|2017|2015|2020|2019|2022|2021|2017|2015|11473
1616064300000|2021-03-18 10:45:00|2019|2018|2017|2015|2019|2018|2014|2012|11926
1616064600000|2021-03-18 10:50:00|2016|2014|2016|2014|2016|2014|2016|2014|8931
1616064900000|2021-03-18 10:55:00|2017|2015|2012|2011|2017|2015|2008|2005|24537
1616065200000|2021-03-18 11:00:00|2013|2012|2002|2000|2014|2013|2001|2000|45717
1616065500000|2021-03-18 11:05:00|2001|2001|2002|2000|2003|2001|1998|1997|35680
1616065800000|2021-03-18 11:10:00|2003|2001|2007|2005|2007|2005|2001|1999.5|21997
1616066100000|2021-03-18 11:15:00|2006|2004|2016|2013|2016|2013|2005|2003|37672
1616066400000|2021-03-18 11:20:00|2015|2012|2016|2014|2017|2015|2009|2008|57589
1616066700000|2021-03-18 11:25:00|2015|2015|2010|2008|2022|2021|2010|2008|8067
1616067000000|2021-03-18 11:30:00|2011|2009|2012|2011|2014|2012|2010|2008|6146
1616067300000|2021-03-18 11:35:00|2011|2010|2009|2006|2012|2011|2006|2005|5286
1616067600000|2021-03-18 11:40:00|2008|2005|1998.5|1997|2008|2005|1995.5|1994.5|34741
1616067900000|2021-03-18 11:45:00|1999|1997.5|2001|1999|2006|2004|1999|1997.5|7865
1616068200000|2021-03-18 11:50:00|2000|1998.5|1999|1997|2001|2000|1998|1997|6634
1616068500000|2021-03-18 11:55:00|1999.5|1998|1998|1996.5|2001|1999.5|1997|1996.5|20130
1616068800000|2021-03-18 12:00:00|1998.5|1997|2003|2001|2004|2001|1998|1997|20952
1616069100000|2021-03-18 12:05:00|2004|2002|1997.5|1996.5|2004|2003|1995.5|1994|23904
1616069400000|2021-03-18 12:10:00|1998|1997|1997|1995|1999.5|1998|1991.5|1990|25692
1616069700000|2021-03-18 12:15:00|1996|1994|1992.5|1990.5|1996.5|1995|1989|1987|23908
1616070000000|2021-03-18 12:20:00|1992|1991|1990.5|1989|1994.5|1993|1989|1986.5|23700
1616070300000|2021-03-18 12:25:00|1990|1988.5|1976.5|1975.5|1990|1988.5|1976.5|1975.5|44629
1616070600000|2021-03-18 12:30:00|1976|1975|1978|1976.5|1982.5|1981|1975.5|1974|77293
1616070900000|2021-03-18 12:35:00|1978.5|1977|1973.5|1972|1980|1978.5|1971.5|1970|67688
1616071200000|2021-03-18 12:40:00|1974|1972.5|1983|1981.5|1983.5|1982.5|1971.5|1970|19950
1616071500000|2021-03-18 12:45:00|1982.5|1980.5|1997.5|1996|1998.5|1996.5|1982|1980.5|43285
1616071800000|2021-03-18 12:50:00|1997|1994.5|1995.5|1994|1997|1995|1991|1989|11403
1616072100000|2021-03-18 12:55:00|1996|1994.5|2001|1997.5|2005|2003|1995.5|1994.5|242912
1616072400000|2021-03-18 13:00:00|2000|1998.5|2007|2005|2008|2005|1993|1992|9395
1616072700000|2021-03-18 13:05:00|2006|2006|2001|2000|2008|2006|2001|1999.5|5386
1616073000000|2021-03-18 13:10:00|2000|1999.5|2001|1999|2003|2001|1998.5|1997|12604
1616073300000|2021-03-18 13:15:00|2000|1998.5|1996.5|1995|2000|1998.5|1994|1993|12395
1616073600000|2021-03-18 13:20:00|1996|1994.5|2003|2001|2003|2001|1994.5|1992|11959
1616073900000|2021-03-18 13:25:00|2002|2000|1991|1989|2002|2000|1989|1986.5|14828
1616074200000|2021-03-18 13:30:00|1990.5|1988.5|1996|1994|1999.5|1998|1989|1987.5|15970
1616074500000|2021-03-18 13:35:00|1995.5|1994.5|1999.5|1998|2000|1998|1992.5|1990.5|14295
1616074800000|2021-03-18 13:40:00|1999|1997.5|2003|2000|2006|2004|1996.5|1995.5|17204
1616075100000|2021-03-18 13:45:00|2002|1999.5|1993|1991|2002|2000|1991|1990|15176
1616075400000|2021-03-18 13:50:00|1992.5|1991.5|2002|2000|2009|2007|1992.5|1991.5|26746
1616075700000|2021-03-18 13:55:00|2001|1999|2004|2002|2005|2003|2001|1999|6986
1616076000000|2021-03-18 14:00:00|2003|2001|1988.5|1986.5|2003|2001|1988|1986|9503
1616076300000|2021-03-18 14:05:00|1988|1986|1987|1985|1992.5|1991|1982.5|1980|20314
1616076600000|2021-03-18 14:10:00|1986.5|1984.5|1988.5|1986|1993|1991|1985|1982.5|169875
1616076900000|2021-03-18 14:15:00|1988|1987|1989|1987.5|1991|1990|1987.5|1986|92800
1616077200000|2021-03-18 14:20:00|1988.5|1987|1994|1992.5|1994.5|1993|1986.5|1984.5|21822
1616077500000|2021-03-18 14:25:00|1993.5|1992|2001|1999|2001|1999|1992.5|1992|17024
1616077800000|2021-03-18 14:30:00|2000|1998.5|2001|2000|2003|2001|1996.5|1995|29650
1616078100000|2021-03-18 14:35:00|2000|1999.5|2002|2000|2003|2002|1999.5|1997.5|30833
1616078400000|2021-03-18 14:40:00|2003|2001|1993|1991|2003|2001|1991.5|1990.5|27003
1616078700000|2021-03-18 14:45:00|1993.5|1991.5|1985|1984|1995|1994|1985|1983.5|22887
1616079000000|2021-03-18 14:50:00|1984.5|1983.5|1989|1988|1989|1988|1979|1977|32298
1616079300000|2021-03-18 14:55:00|1988.5|1987.5|1985.5|1984|1992|1991|1985.5|1984|45670
1616079600000|2021-03-18 15:00:00|1985|1983.5|1987.5|1986.5|1992|1991.5|1984.5|1983.5|24618
1616079900000|2021-03-18 15:05:00|1987|1986|1982|1980.5|1987|1986|1979.5|1977.5|32893
1616080200000|2021-03-18 15:10:00|1981.5|1980|1979|1977.5|1982.5|1981|1977|1975|24149
1616080500000|2021-03-18 15:15:00|1978|1976.5|1982.5|1981|1982.5|1982|1977|1975.5|27336
1616080800000|2021-03-18 15:20:00|1982|1980.5|1984|1983|1984|1983|1980|1978.5|30633
1616081100000|2021-03-18 15:25:00|1984.5|1983.5|1991.5|1990.5|1994|1993|1984.5|1983.5|32166
1616081400000|2021-03-18 15:30:00|1991|1989.5|1987.5|1986.5|1991|1989.5|1984|1983|59524
1616081700000|2021-03-18 15:35:00|1987|1986|1988.5|1987.5|1991|1989|1987|1985.5|12502
1616082000000|2021-03-18 15:40:00|1989|1988|1997|1996|1997|1996|1988.5|1987.5|43540
1616082300000|2021-03-18 15:45:00|1996.5|1996.5|1997|1996|1997.5|1996.5|1992|1990.5|48593
1616082600000|2021-03-18 15:50:00|1996.5|1995.5|2001|1998.5|2001|1999.5|1995|1994|69843
1616082900000|2021-03-18 15:55:00|2002|1999.5|1994.5|1993|2002|2001|1992.5|1991.5|120339
1616083200000|2021-03-18 16:00:00|1995|1993.5|1999|1998.5|1999.5|1998.5|1994.5|1993.5|25358
1616083500000|2021-03-18 16:05:00|1998.5|1998|1994.5|1993.5|2001|2000|1993.5|1992.5|39001
1616083800000|2021-03-18 16:10:00|1994|1993|1983.5|1982.5|1994|1993.5|1983.5|1982.5|36558
1616084100000|2021-03-18 16:15:00|1984|1983|1980|1978.5|1986.5|1985.5|1980|1978.5|91774
1616084400000|2021-03-18 16:20:00|1979.5|1979.5|1980.5|1980|1985|1984|1978.5|1978|70926
1616084700000|2021-03-18 16:25:00|1981|1980.5|1980|1978|1983|1982.5|1979.5|1978|96107
1616140800000|2021-03-19 08:00:00|1972.5|1965.5|1973|1969.5|1979.5|1975|1960|1955|28164
1616141100000|2021-03-19 08:05:00|1972.5|1970|1992|1988|1993.5|1989|1968.5|1964|20202
1616141400000|2021-03-19 08:10:00|1991.5|1987|1975|1973.5|1991.5|1987.5|1975|1973|28863
1616141700000|2021-03-19 08:15:00|1974.5|1972|1980|1977.5|1980.5|1977.5|1971|1969|9582
1616142000000|2021-03-19 08:20:00|1979.5|1976|1986|1983.5|1987|1985|1974.5|1972|17602
1616142300000|2021-03-19 08:25:00|1987|1984|1990|1988.5|1994|1992.5|1986.5|1983.5|36899
1616142600000|2021-03-19 08:30:00|1990.5|1989|2003|2001|2004|2002|1990|1988.5|14887
1616142900000|2021-03-19 08:35:00|2002|2000|2004|2002|2008|2007|1999.5|1998.5|17400
1616143200000|2021-03-19 08:40:00|2005|2001|2004|2002|2007|2006|1999.5|1998.5|11447
1616143500000|2021-03-19 08:45:00|2005|2003|2007|2005|2008|2007|2005|2003|11750
1616143800000|2021-03-19 08:50:00|2008|2006|2013|2011|2015|2013|2007|2006|10787
1616144100000|2021-03-19 08:55:00|2014|2012|2010|2008|2015|2012|2008|2007|20861
1616144400000|2021-03-19 09:00:00|2011|2009|2014|2012|2016|2014|2011|2009|12987
1616144700000|2021-03-19 09:05:00|2013|2013|2023|2021|2024|2022|2013|2013|9757
1616145000000|2021-03-19 09:10:00|2022|2020|2017|2015|2022|2020|2016|2015|16309
1616145300000|2021-03-19 09:15:00|2016|2014|2011|2009|2016|2014|2009|2007|5049
1616145600000|2021-03-19 09:20:00|2010|2008|2016|2014|2017|2016|2008|2007|53235
1616145900000|2021-03-19 09:25:00|2015|2013|2018|2017|2021|2019|2015|2013|8267
1616146200000|2021-03-19 09:30:00|2017|2016|2018|2016|2019|2017|2017|2015|3368
1616146500000|2021-03-19 09:35:00|2017|2015|2015|2013|2018|2016|2014|2013|7785
1616146800000|2021-03-19 09:40:00|2014|2012|2013|2012|2014|2012|2012|2011|4071
1616147100000|2021-03-19 09:45:00|2012|2011|2003|2001|2012|2011|2003|2001|9477
1616147400000|2021-03-19 09:50:00|2004|2002|2014|2012|2014|2012|2002|2000|18705
1616147700000|2021-03-19 09:55:00|2015|2013|2014|2013|2017|2015|2014|2013|4949
1616148000000|2021-03-19 10:00:00|2015|2014|2016|2014|2016|2014|2014|2012|4023
1616148300000|2021-03-19 10:05:00|2015|2013|2014|2011|2016|2014|2010|2009|34622
1616148900000|2021-03-19 10:15:00|2005|2001|2002|2001|2005|2003|2000|1999|40350
1616149200000|2021-03-19 10:20:00|2003|2000|2002|2000|2003|2001|1999|1998|15014
1616149500000|2021-03-19 10:25:00|2001|2001|2002|2001|2002|2001|1998|1997|8999
1616149800000|2021-03-19 10:30:00|2003|2002|2002|2000|2004|2002|2001|1999.5|14233
1616150100000|2021-03-19 10:35:00|2003|2001|2001|1999|2003|2002|1999.5|1999|6444
1616150400000|2021-03-19 10:40:00|2002|1999.5|2001|1998.5|2002|2001|1999.5|1998.5|17102
1616150700000|2021-03-19 10:45:00|2002|1999|2000|1999|2002|2000|1999.5|1998.5|12265
1616151000000|2021-03-19 10:50:00|2001|1999.5|2002|2001|2004|2002|1999.5|1999|21277
1616151300000|2021-03-19 10:55:00|2003|2002|2005|2003|2008|2007|2002|2001|28461
1616151600000|2021-03-19 11:00:00|2004|2002|2011|2009|2012|2010|2002|2000|2359
1616151900000|2021-03-19 11:05:00|2012|2010|2020|2019|2020|2019|2012|2009|7078
1616152200000|2021-03-19 11:10:00|2021|2018|2015|2014|2021|2018|2015|2013|16414
1616152500000|2021-03-19 11:15:00|2017|2015|2018|2016|2018|2017|2014|2012|8277
1616152800000|2021-03-19 11:20:00|2019|2017|2017|2015|2021|2019|2017|2015|13079
1616153100000|2021-03-19 11:25:00|2016|2014|2011|2010|2016|2014|2010|2009|18366
1616153400000|2021-03-19 11:30:00|2010|2009|2006|2004|2011|2010|2004|2002|18977
1616153700000|2021-03-19 11:35:00|2007|2005|2010|2009|2012|2011|2007|2005|4770
1616154000000|2021-03-19 11:40:00|2009|2008|2009|2007|2011|2009|2006|2005|26690
1616154300000|2021-03-19 11:45:00|2010|2008|2006|2004|2010|2008|2006|2003|5365
1616154600000|2021-03-19 11:50:00|2007|2005|2008|2007|2010|2008|2007|2005|97822
1616154900000|2021-03-19 11:55:00|2007|2006|2004|2003|2008|2007|2004|2003|6469
1616155200000|2021-03-19 12:00:00|2005|2002|2004|2003|2006|2005|2004|2002|17767
1616155500000|2021-03-19 12:05:00|2005|2004|2007|2006|2007|2006|2005|2004|2886
1616155800000|2021-03-19 12:10:00|2006|2005|2011|2009|2012|2010|2006|2004|9341
1616156100000|2021-03-19 12:15:00||2010||2009||2010||2009|404
1616156400000|2021-03-19 12:20:00|2010|2008|2010|2008|2011|2009|2009|2008|6701
1616156700000|2021-03-19 12:25:00|2009|2007|2006|2004|2009|2008|2006|2004|11986
1616157000000|2021-03-19 12:30:00|2007|2005|2007|2005|2009|2007|2006|2005|3707
1616157300000|2021-03-19 12:35:00|2008|2006|2008|2006|2010|2008|2007|2005|7273
1616157600000|2021-03-19 12:40:00|2009|2007|2013|2011|2015|2013|2009|2006|15452
1616157900000|2021-03-19 12:45:00|2012|2010|2014|2012|2015|2014|2010|2009|7198
1616158200000|2021-03-19 12:50:00|2013|2013|2011|2009|2014|2013|2011|2009|3093
1616158500000|2021-03-19 12:55:00|2010|2008|2010|2008|2013|2012|2008|2007|12454
1616158800000|2021-03-19 13:00:00|2009|2007|2006|2004|2010|2008|2004|2002|8932
1616159100000|2021-03-19 13:05:00|2005|2003|2003|2001|2008|2006|2003|2001|7941
1616159400000|2021-03-19 13:10:00|2002|2000|2003|2002|2004|2002|1999.5|1998.5|8693
1616159700000|2021-03-19 13:15:00|2004|2003|2005|2003|2005|2004|2004|2002|5263
1616160000000|2021-03-19 13:20:00|2004|2002|2004|2002|2004|2003|2002|2001|9263
1616160300000|2021-03-19 13:25:00|2003|2001|1999.5|1998|2003|2001|1999|1998|14809
1616160600000|2021-03-19 13:30:00|2000|1998.5|2008|2006|2010|2008|2000|1998.5|24552
1616160900000|2021-03-19 13:35:00|2009|2007|2006|2005|2009|2007|2005|2004|10670
1616161200000|2021-03-19 13:40:00|2005|2004|2005|2003|2006|2005|2003|2000|10510
1616161500000|2021-03-19 13:45:00|2004|2002|2001|2000|2008|2006|2001|1999.5|20937
1616161800000|2021-03-19 13:50:00|2002|2001|2002|2000|2012|2010|2002|2000|202270
1616162100000|2021-03-19 13:55:00|2001|1999|2005|2003|2005|2003|2000|1998.5|167593
1616162400000|2021-03-19 14:00:00|2004|2002|1995|1994|2005|2003|1994.5|1992.5|28007
1616162700000|2021-03-19 14:05:00|1994.5|1993.5|2005|2003|2006|2005|1993|1991|11321
1616163000000|2021-03-19 14:10:00|2004|2002|2004|2002|2005|2003|2001|2000|9118
1616163300000|2021-03-19 14:15:00|2003|2001|2006|2004|2006|2004|2002|2001|8278
1616163600000|2021-03-19 14:20:00|2007|2005|2007|2005|2008|2005|2005|2003|13873
1616163900000|2021-03-19 14:25:00|2006|2004|2013|2011|2014|2011|2005|2003|9440
1616164200000|2021-03-19 14:30:00|2012|2010|2011|2010|2014|2011|2009|2007|14088
1616164500000|2021-03-19 14:35:00|2012|2011|2015|2013|2016|2014|2011|2009|16831
1616164800000|2021-03-19 14:40:00|2014|2014|2025|2024|2027|2025|2014|2013|42772
1616165100000|2021-03-19 14:45:00|2024|2023|2025|2024|2026|2025|2021|2020|22977
1616165400000|2021-03-19 14:50:00|2026|2025|2033|2031|2034|2032|2025|2024|41112
1616165700000|2021-03-19 14:55:00|2034|2032|2031|2030|2037|2035|2027|2025|22367
1616166000000|2021-03-19 15:00:00|2027|2029|2039|2038|2042|2040|2025|2024|46202
1616166300000|2021-03-19 15:05:00|2040|2039|2042|2041|2044|2042|2035|2033|29125
1616166600000|2021-03-19 15:10:00|2043|2040|2032|2030|2043|2042|2032|2030|24143
1616166900000|2021-03-19 15:15:00|2031|2029|2037|2036|2040|2039|2028|2027|24014
1616167200000|2021-03-19 15:20:00|2038|2037|2033|2032|2040|2039|2031|2030|19812
1616167500000|2021-03-19 15:25:00|2034|2031|2033|2032|2034|2033|2030|2028|16642
1616167800000|2021-03-19 15:30:00|2032|2031|2029|2028|2033|2032|2025|2024|20558
1616168100000|2021-03-19 15:35:00|2030|2029|2029|2028|2034|2032|2028|2027|14486
1616168400000|2021-03-19 15:40:00|2030|2029|2025|2023|2033|2031|2023|2022|24035
1616168700000|2021-03-19 15:45:00|2024|2022|2025|2024|2025|2024|2022|2021|25390
1616169000000|2021-03-19 15:50:00|2024|2023|2027|2026|2029|2027|2024|2023|19054
1616169300000|2021-03-19 15:55:00|2026|2025|2023|2022|2028|2027|2023|2021|15209
1616169600000|2021-03-19 16:00:00|2024|2023|2028|2027|2028|2027|2023|2022|90012
1616169900000|2021-03-19 16:05:00|2027|2026|2024|2023|2028|2027|2024|2022|18015
1616170200000|2021-03-19 16:10:00|2023|2022|2024|2023|2024|2023|2020|2018|42004
1616170500000|2021-03-19 16:15:00|2023|2022|2027|2026|2027|2026|2023|2022|29455
1616170800000|2021-03-19 16:20:00|2026|2025|2027|2026|2027|2026|2023|2022|46514
1616171100000|2021-03-19 16:25:00|2026|2025|2027|2025|2031|2030|2025|2024|70007
1616400000000|2021-03-22 08:00:00|2042|2027|2050|2043|2050|2043|2029|2026|11814
1616400300000|2021-03-22 08:05:00|2049|2044|2056|2053|2056|2053|2044|2042|11253
1616400600000|2021-03-22 08:10:00|2057|2054|2057|2053|2062|2057|2053|2051|13973
1616400900000|2021-03-22 08:15:00|2056|2054|2046|2043|2056|2055|2044|2041|4416
1616401200000|2021-03-22 08:20:00|2045|2042|2038|2035|2045|2042|2038|2035|22947
1616401500000|2021-03-22 08:25:00|2039|2036|2043|2041|2044|2042|2035|2033|10934
1616401800000|2021-03-22 08:30:00|2042|2040|2046|2044|2047|2045|2041|2039|16151
1616402100000|2021-03-22 08:35:00|2047|2045|2051|2049|2051|2050|2042|2040|7252
1616402400000|2021-03-22 08:40:00|2050|2048|2043|2042|2051|2048|2043|2041|2967
1616402700000|2021-03-22 08:45:00|2044|2041|2048|2046|2049|2048|2040|2038|9991
1616403000000|2021-03-22 08:50:00|2049|2047|2049|2047|2050|2048|2044|2043|7477
1616403300000|2021-03-22 08:55:00|2048|2046|2048|2047|2050|2049|2046|2045|5990
1616403600000|2021-03-22 09:00:00|2047|2046|2046|2043|2047|2046|2044|2042|3472
1616403900000|2021-03-22 09:05:00|2045|2044|2042|2040|2045|2044|2041|2040|8183
1616404200000|2021-03-22 09:10:00|2043|2041|2032|2030|2043|2041|2032|2029|11403
1616404500000|2021-03-22 09:15:00|2033|2031|2031|2029|2036|2035|2031|2029|8565
1616404800000|2021-03-22 09:20:00|2030|2028|2033|2032|2033|2032|2030|2028|3446
1616405100000|2021-03-22 09:25:00|2034|2033|2034|2032|2038|2036|2032|2030|5637
1616405400000|2021-03-22 09:30:00|2033|2031|2034|2033|2035|2033|2031|2030|6163
1616405700000|2021-03-22 09:35:00|2033|2032|2030|2028|2034|2033|2028|2026|7818
1616406000000|2021-03-22 09:40:00|2029|2029|2034|2032|2035|2032|2029|2028|3231
1616406300000|2021-03-22 09:45:00|2035|2033|2036|2035|2038|2036|2034|2033|5429
1616406600000|2021-03-22 09:50:00|2037|2036|2036|2035|2039|2038|2036|2035|3877
1616406900000|2021-03-22 09:55:00|2037|2036|2038|2037|2038|2037|2036|2035|2406
1616407200000|2021-03-22 10:00:00|2039|2038|2039|2038|2042|2040|2039|2038|3665
1616407500000|2021-03-22 10:05:00|2040|2039|2036|2035|2040|2039|2033|2032|4655
1616407800000|2021-03-22 10:10:00|2035|2034|2034|2033|2036|2034|2033|2031|7042
1616408100000|2021-03-22 10:15:00|2035|2034|2036|2034|2038|2036|2034|2033|6007
1616408400000|2021-03-22 10:20:00|2037|2035|2036|2034|2037|2035|2035|2034|1924
1616408700000|2021-03-22 10:25:00|2037|2035|2036|2034|2037|2035|2035|2033|2091
1616409000000|2021-03-22 10:30:00|2035|2033|2027|2026|2035|2033|2026|2025|5864
1616409300000|2021-03-22 10:35:00|2026|2025|2023|2021|2030|2028|2022|2021|11145
1616409600000|2021-03-22 10:40:00|2024|2022|2025|2023|2025|2024|2024|2022|2588
1616409900000|2021-03-22 10:45:00|2026|2024|2027|2025|2028|2025|2025|2024|7087
1616410200000|2021-03-22 10:50:00|2028|2026|2028|2026|2028|2027|2027|2026|1054
1616410500000|2021-03-22 10:55:00|2029|2027|2032|2030|2033|2031|2029|2027|14679
1616410800000|2021-03-22 11:00:00|2033|2031|2036|2035|2036|2035|2032|2031|4147
1616411100000|2021-03-22 11:05:00|2037|2036|2040|2037|2042|2040|2036|2034|21193
1616411400000|2021-03-22 11:10:00|2039|2036|2039|2037|2040|2037|2037|2035|2373
1616411700000|2021-03-22 11:15:00|2040|2038|2039|2037|2041|2040|2038|2037|5323
1616412000000|2021-03-22 11:20:00|2038|2038|2036|2035|2041|2039|2036|2035|5142
1616412300000|2021-03-22 11:25:00|2037|2036|2039|2037|2039|2037|2036|2035|1927
1616412600000|2021-03-22 11:30:00|2038|2038|2039|2037|2039|2038|2037|2036|2490
1616412900000|2021-03-22 11:35:00|2038|2036|2035|2034|2039|2038|2035|2034|3358
1616413200000|2021-03-22 11:40:00|2034|2033|2030|2029|2035|2034|2028|2027|7600
1616413500000|2021-03-22 11:45:00|2031|2030|2035|2033|2035|2034|2030|2028|56733
1616413800000|2021-03-22 11:50:00|2034|2034|2027|2025|2034|2034|2027|2025|5539
1616414100000|2021-03-22 11:55:00|2026|2026|2025|2023|2031|2029|2024|2022|7500
1616414400000|2021-03-22 12:00:00|2024|2024|2025|2024|2025|2024|2023|2022|3640
1616414700000|2021-03-22 12:05:00|2024|2023|2022|2021|2024|2023|2020|2019|5752
1616415000000|2021-03-22 12:10:00|2023|2022|2029|2027|2031|2029|2023|2021|8645
1616415300000|2021-03-22 12:15:00|2028|2028|2028|2027|2029|2028|2028|2026|2809
1616415600000|2021-03-22 12:20:00|2029|2028|2028|2026|2029|2028|2028|2026|854
1616415900000|2021-03-22 12:25:00|2027|2027|2031|2029|2032|2030|2027|2027|4201
1616416200000|2021-03-22 12:30:00|2030|2030|2035|2033|2036|2034|2030|2029|5230
1616416500000|2021-03-22 12:35:00|2034|2034|2041|2039|2041|2039|2034|2032|6590
1616416800000|2021-03-22 12:40:00|2040|2038|2043|2041|2044|2041|2038|2037|3665
1616417100000|2021-03-22 12:45:00|2042|2040|2049|2047|2050|2048|2041|2038|6756
1616417400000|2021-03-22 12:50:00|2048|2046|2049|2047|2051|2050|2047|2045|4770
1616417700000|2021-03-22 12:55:00|2050|2048|2057|2055|2057|2055|2050|2047|2842
1616418000000|2021-03-22 13:00:00|2058|2056|2057|2055|2061|2059|2046|2044|28452
1616418300000|2021-03-22 13:05:00|2056|2054|2054|2053|2059|2056|2051|2050|11669
1616418600000|2021-03-22 13:10:00|2055|2054|2056|2054|2056|2055|2051|2050|5208
1616418900000|2021-03-22 13:15:00|2057|2055|2059|2058|2063|2060|2057|2055|4498
1616419200000|2021-03-22 13:20:00|2058|2057|2050|2049|2061|2058|2048|2047|9091
1616419500000|2021-03-22 13:25:00|2049|2047|2048|2046|2049|2047|2043|2042|4724
1616419800000|2021-03-22 13:30:00|2049|2047|2047|2045|2049|2048|2045|2043|3913
1616420100000|2021-03-22 13:35:00|2046|2046|2049|2048|2050|2048|2046|2045|4211
1616420400000|2021-03-22 13:40:00|2050|2049|2049|2048|2050|2049|2048|2046|3604
1616420700000|2021-03-22 13:45:00|2048|2047|2045|2043|2049|2047|2044|2042|2358
1616421000000|2021-03-22 13:50:00|2044|2042|2051|2049|2052|2051|2041|2040|5979
1616421300000|2021-03-22 13:55:00|2050|2050|2046|2044|2050|2050|2045|2044|4016
1616421600000|2021-03-22 14:00:00|2045|2045|2045|2044|2046|2045|2044|2042|4008
1616421900000|2021-03-22 14:05:00|2046|2045|2047|2045|2049|2047|2042|2041|8150
1616422200000|2021-03-22 14:10:00|2046|2044|2043|2042|2047|2046|2043|2042|6156
1616422500000|2021-03-22 14:15:00|2042|2041|2043|2041|2048|2045|2040|2039|7676
1616422800000|2021-03-22 14:20:00|2044|2042|2044|2042|2045|2044|2043|2041|3391
1616423100000|2021-03-22 14:25:00|2045|2043|2045|2044|2048|2046|2044|2042|6198
1616423400000|2021-03-22 14:30:00|2046|2045|2045|2043|2047|2045|2044|2043|3732
1616423700000|2021-03-22 14:35:00|2044|2042|2043|2041|2044|2043|2039|2038|7965
1616424000000|2021-03-22 14:40:00|2042|2040|2041|2040|2043|2041|2041|2040|5086
1616424300000|2021-03-22 14:45:00|2042|2041|2042|2041|2045|2044|2040|2039|11333
1616424600000|2021-03-22 14:50:00|2043|2042|2044|2042|2045|2043|2043|2041|3297
1616424900000|2021-03-22 14:55:00|2043|2041|2043|2041|2044|2043|2042|2041|6468
1616425200000|2021-03-22 15:00:00|2042|2040|2040|2039|2042|2040|2038|2037|7376
1616425500000|2021-03-22 15:05:00|2039|2038|2040|2039|2041|2040|2039|2037|2741
1616425800000|2021-03-22 15:10:00|2039|2038|2038|2036|2041|2040|2037|2035|6172
1616426100000|2021-03-22 15:15:00|2037|2037|2043|2041|2043|2042|2037|2037|37234
1616426400000|2021-03-22 15:20:00|2044|2042|2046|2044|2048|2045|2043|2041|8654
1616426700000|2021-03-22 15:25:00|2045|2045|2045|2043|2046|2045|2044|2043|3579
1616427000000|2021-03-22 15:30:00|2046|2044|2047|2045|2050|2049|2046|2044|10718
1616427300000|2021-03-22 15:35:00|2046|2044|2050|2049|2051|2050|2045|2044|8926
1616427600000|2021-03-22 15:40:00|2051|2048|2052|2050|2052|2051|2051|2048|5728
1616427900000|2021-03-22 15:45:00|2051|2051|2056|2054|2056|2054|2051|2050|6976
1616428200000|2021-03-22 15:50:00|2055|2055|2060|2059|2060|2059|2055|2055|3607
1616428500000|2021-03-22 15:55:00|2059|2058|2059|2058|2062|2060|2058|2056|9143
1616428800000|2021-03-22 16:00:00|2058|2057|2060|2058|2061|2060|2057|2056|10576
1616429100000|2021-03-22 16:05:00|2059|2059|2064|2062|2064|2063|2059|2058|10415
1616429400000|2021-03-22 16:10:00|2063|2063|2064|2063|2064|2063|2062|2060|13327
1616429700000|2021-03-22 16:15:00|2063|2062|2067|2066|2070|2068|2062|2061|23478
1616430000000|2021-03-22 16:20:00|2066|2065|2062|2061|2066|2065|2062|2061|15479
1616430300000|2021-03-22 16:25:00|2063|2062|2062|2061|2064|2063|2061|2060|10329
1616486400000|2021-03-23 08:00:00|2061|2058|2060|2053|2078|2070|2043|2040|22989
1616486700000|2021-03-23 08:05:00|2061|2054|2046|2042|2061|2055|2037|2035|14256
1616487000000|2021-03-23 08:10:00|2045|2041|2053|2050|2057|2054|2039|2037|27733
1616487300000|2021-03-23 08:15:00|2052|2049|2056|2054|2058|2056|2050|2048|5932
1616487600000|2021-03-23 08:20:00|2055|2053|2060|2057|2062|2060|2054|2051|8095
1616487900000|2021-03-23 08:25:00|2061|2059|2075|2072|2075|2073|2061|2059|10946
1616488200000|2021-03-23 08:30:00|2076|2073|2074|2072|2082|2080|2074|2072|9803
1616488500000|2021-03-23 08:35:00|2075|2073|2076|2074|2080|2079|2071|2070|12299
1616488800000|2021-03-23 08:40:00|2075|2073|2077|2075|2080|2078|2074|2073|5434
1616489100000|2021-03-23 08:45:00|2076|2074|2073|2071|2076|2075|2070|2068|9127
1616489400000|2021-03-23 08:50:00|2072|2070|2068|2066|2072|2070|2065|2064|3077
1616489700000|2021-03-23 08:55:00|2069|2067|2071|2068|2071|2068|2065|2064|2667
1616490000000|2021-03-23 09:00:00|2072|2069|2072|2069|2075|2073|2071|2069|7336
1616490300000|2021-03-23 09:05:00|2071|2068|2065|2063|2071|2068|2065|2063|3657
1616490600000|2021-03-23 09:10:00|2064|2064|2063|2061|2065|2064|2062|2060|4520
1616490900000|2021-03-23 09:15:00|2062|2060|2057|2056|2062|2061|2057|2056|3218
1616491200000|2021-03-23 09:20:00|2058|2057|2060|2059|2062|2060|2056|2055|7258
1616491500000|2021-03-23 09:25:00|2059|2058|2063|2060|2063|2060|2059|2057|3193
1616491800000|2021-03-23 09:30:00|2062|2059|2061|2059|2062|2060|2058|2057|5145
1616492100000|2021-03-23 09:35:00|2062|2060|2061|2060|2065|2063|2061|2059|6873
1616492400000|2021-03-23 09:40:00|2062|2061|2072|2069|2072|2071|2062|2060|2863
1616492700000|2021-03-23 09:45:00|2070|2070|2071|2069|2076|2074|2070|2069|11145
1616493000000|2021-03-23 09:50:00|2070|2068|2069|2067|2070|2069|2068|2067|2929
1616493300000|2021-03-23 09:55:00|2068|2068|2068|2066|2069|2068|2068|2066|2520
1616493600000|2021-03-23 10:00:00|2069|2067|2069|2067|2073|2072|2068|2067|8535
1616493900000|2021-03-23 10:05:00|2068|2068|2071|2069|2072|2071|2068|2067|6867
1616494200000|2021-03-23 10:10:00|2070|2070|2071|2069|2072|2070|2070|2069|3697
1616494500000|2021-03-23 10:15:00|2070|2070|2072|2071|2075|2073|2070|2069|10243
1616494800000|2021-03-23 10:20:00|2071|2070|2071|2069|2072|2070|2069|2068|4175
1616495100000|2021-03-23 10:25:00|2070|2068|2071|2069|2072|2070|2068|2067|5532
1616495400000|2021-03-23 10:30:00|2072|2070|2069|2068|2072|2071|2069|2068|4204
1616495700000|2021-03-23 10:35:00|2070|2067|2068|2067|2070|2068|2068|2067|2269
1616496000000|2021-03-23 10:40:00|2069|2066|2068|2066|2069|2067|2067|2066|2066
1616496300000|2021-03-23 10:45:00|2067|2065|2066|2064|2068|2066|2063|2061|6612
1616496600000|2021-03-23 10:50:00|2067|2065|2067|2065|2069|2068|2066|2065|1977
1616496900000|2021-03-23 10:55:00|2068|2066|2068|2067|2069|2068|2068|2065|1215
1616497200000|2021-03-23 11:00:00|2069|2068|2075|2073|2076|2074|2069|2068|4999
1616497500000|2021-03-23 11:05:00|2076|2074|2081|2080|2083|2082|2074|2072|7163
1616497800000|2021-03-23 11:10:00|2082|2081|2084|2083|2086|2084|2082|2080|4921
1616498100000|2021-03-23 11:15:00|2083|2082|2088|2087|2088|2087|2081|2078|6697
1616498400000|2021-03-23 11:20:00|2089|2088|2089|2087|2090|2088|2086|2085|9741
1616498700000|2021-03-23 11:25:00|2088|2086|2094|2092|2094|2092|2088|2086|5980
1616499000000|2021-03-23 11:30:00|2095|2093|2091|2089|2096|2094|2091|2089|5715
1616499300000|2021-03-23 11:35:00|2090|2088|2094|2092|2094|2093|2089|2088|4401
1616499600000|2021-03-23 11:40:00|2093|2091|2093|2091|2095|2094|2092|2090|12071
1616499900000|2021-03-23 11:45:00|2094|2092|2095|2093|2096|2094|2094|2092|5580
1616500200000|2021-03-23 11:50:00|2094|2092|2091|2089|2094|2092|2091|2089|3901
1616500500000|2021-03-23 11:55:00|2090|2090|2091|2090|2091|2090|2087|2086|8733
1616500800000|2021-03-23 12:00:00|2092|2091|2094|2093|2094|2093|2092|2090|3032
1616501100000|2021-03-23 12:05:00|2093|2092|2091|2089|2094|2092|2090|2088|17553
1616501400000|2021-03-23 12:10:00|2090|2088|2093|2091|2093|2091|2089|2088|4117
1616501700000|2021-03-23 12:15:00|2094|2092|2101|2099|2101|2099|2094|2092|5894
1616502000000|2021-03-23 12:20:00|2100|2100|2101|2099|2104|2102|2099|2098|7435
1616502300000|2021-03-23 12:25:00|2102|2100|2102|2101|2106|2104|2101|2100|8299
1616502600000|2021-03-23 12:30:00|2101|2100|2101|2099|2102|2101|2097|2095|62884
1616502900000|2021-03-23 12:35:00|2100|2098|2094|2092|2100|2098|2093|2092|6208
1616503200000|2021-03-23 12:40:00|2093|2093|2096|2094|2096|2095|2093|2092|3239
1616503500000|2021-03-23 12:45:00|2097|2095|2104|2102|2104|2102|2096|2095|9944
1616503800000|2021-03-23 12:50:00|2105|2103|2110|2108|2110|2108|2103|2101|5481
1616504100000|2021-03-23 12:55:00|2109|2107|2107|2105|2109|2108|2103|2102|6038
1616504400000|2021-03-23 13:00:00|2108|2106|2107|2105|2109|2107|2107|2105|6255
1616504700000|2021-03-23 13:05:00|2106|2106|2107|2106|2113|2112|2106|2105|35145
1616505000000|2021-03-23 13:10:00|2106|2105|2109|2107|2109|2108|2104|2103|8171
1616505300000|2021-03-23 13:15:00|2108|2106|2106|2105|2109|2108|2105|2103|13166
1616505600000|2021-03-23 13:20:00|2105|2104|2106|2104|2106|2105|2104|2103|5971
1616505900000|2021-03-23 13:25:00|2105|2105|2108|2106|2108|2106|2105|2103|3858
1616506200000|2021-03-23 13:30:00|2109|2107|2108|2107|2115|2113|2106|2105|27695
1616506500000|2021-03-23 13:35:00|2109|2106|2112|2110|2112|2111|2105|2103|8661
1616506800000|2021-03-23 13:40:00|2111|2109|2114|2113|2119|2117|2110|2109|12862
1616507100000|2021-03-23 13:45:00|2115|2112|2111|2110|2115|2113|2111|2110|9007
1616507400000|2021-03-23 13:50:00|2112|2111|2108|2105|2112|2111|2106|2104|12279
1616507700000|2021-03-23 13:55:00|2107|2106|2100|2099|2107|2106|2100|2098|19493
1616508000000|2021-03-23 14:00:00|2101|2100|2102|2100|2105|2104|2099|2097|15027
1616508300000|2021-03-23 14:05:00|2101|2101|2105|2103|2106|2105|2099|2097|9456
1616508600000|2021-03-23 14:10:00|2106|2104|2101|2099|2107|2106|2100|2098|8692
1616508900000|2021-03-23 14:15:00|2100|2098|2098|2096|2100|2099|2096|2094|10786
1616509200000|2021-03-23 14:20:00|2097|2095|2105|2103|2105|2103|2095|2093|15040
1616509500000|2021-03-23 14:25:00|2106|2104|2103|2101|2106|2105|2102|2101|6172
1616509800000|2021-03-23 14:30:00|2104|2102|2100|2098|2104|2103|2098|2096|12395
1616510100000|2021-03-23 14:35:00|2101|2099|2096|2094|2104|2103|2094|2093|10240
1616510400000|2021-03-23 14:40:00|2097|2095|2102|2100|2102|2100|2097|2095|10793
1616510700000|2021-03-23 14:45:00|2103|2101|2101|2099|2103|2101|2100|2099|6525
1616511000000|2021-03-23 14:50:00|2102|2100|2100|2098|2102|2101|2099|2098|10403
1616511300000|2021-03-23 14:55:00|2099|2099|2100|2099|2101|2099|2099|2098|6250
1616511600000|2021-03-23 15:00:00|2101|2098|2103|2102|2103|2102|2099|2098|13284
1616511900000|2021-03-23 15:05:00|2102|2101|2105|2104|2107|2106|2101|2100|24054
1616512200000|2021-03-23 15:10:00|2104|2103|2104|2102|2106|2105|2103|2101|17492
1616512500000|2021-03-23 15:15:00|2105|2103|2111|2110|2113|2111|2104|2103|27311
1616512800000|2021-03-23 15:20:00|2112|2111|2107|2105|2113|2111|2104|2102|16080
1616513100000|2021-03-23 15:25:00|2106|2106|2113|2111|2113|2111|2106|2104|24820
1616513400000|2021-03-23 15:30:00|2112|2110|2106|2105|2112|2110|2106|2104|11627
1616513700000|2021-03-23 15:35:00|2107|2106|2107|2106|2113|2111|2105|2104|28790
1616514000000|2021-03-23 15:40:00|2106|2105|2108|2107|2108|2107|2104|2103|27654
1616514300000|2021-03-23 15:45:00|2107|2106|2106|2105|2109|2107|2106|2105|10803
1616514600000|2021-03-23 15:50:00|2107|2106|2110|2109|2112|2111|2107|2106|69453
1616514900000|2021-03-23 15:55:00|2111|2110|2110|2108|2111|2110|2107|2105|12950
1616515200000|2021-03-23 16:00:00|2109|2109|2107|2106|2110|2109|2106|2105|19602
1616515500000|2021-03-23 16:05:00|2106|2105|2106|2105|2108|2106|2106|2105|17774
1616515800000|2021-03-23 16:10:00|2107|2106|2109|2108|2109|2108|2103|2101|44285
1616516100000|2021-03-23 16:15:00|2110|2107|2107|2106|2113|2111|2105|2104|28400
1616516400000|2021-03-23 16:20:00|2108|2107|2108|2107|2112|2111|2108|2106|136081
1616516700000|2021-03-23 16:25:00|2109|2108|2107|2106|2110|2108|2105|2104|61017
1616572800000|2021-03-24 08:00:00|2099|2061|2103|2096|2135|2118|2061|2050|21109
1616573100000|2021-03-24 08:05:00|2102|2094|2104|2100|2109|2106|2096|2093|14715
1616573400000|2021-03-24 08:10:00|2103|2101|2103|2100|2107|2102|2102|2098|5684
1616573700000|2021-03-24 08:15:00|2104|2101|2113|2110|2114|2110|2104|2101|4337
1616574000000|2021-03-24 08:20:00|2112|2109|2109|2107|2112|2109|2107|2105|2800
1616574300000|2021-03-24 08:25:00|2108|2106|2107|2104|2111|2107|2106|2104|3478
1616574600000|2021-03-24 08:30:00|2108|2105|2113|2111|2115|2113|2107|2105|4580
1616574900000|2021-03-24 08:35:00|2114|2112|2125|2122|2126|2124|2113|2112|10832
1616575200000|2021-03-24 08:40:00|2124|2123|2117|2116|2125|2123|2115|2114|4248
1616575500000|2021-03-24 08:45:00|2118|2117|2117|2114|2118|2117|2115|2114|4705
1616575800000|2021-03-24 08:50:00|2118|2115|2125|2123|2125|2124|2118|2115|5546
1616576100000|2021-03-24 08:55:00|2126|2124|2123|2122|2128|2126|2123|2122|5333
1616576400000|2021-03-24 09:00:00|2124|2123|2121|2119|2125|2123|2120|2118|3536
1616576700000|2021-03-24 09:05:00|2122|2120|2113|2111|2123|2122|2112|2111|6825
1616577000000|2021-03-24 09:10:00|2112|2110|2106|2105|2113|2111|2105|2103|3297
1616577300000|2021-03-24 09:15:00|2107|2106|2097|2095|2109|2107|2097|2095|9556
1616577600000|2021-03-24 09:20:00|2096|2094|2096|2095|2100|2098|2095|2094|5086
1616577900000|2021-03-24 09:25:00|2095|2094|2089|2088|2095|2094|2089|2088|4014
1616578200000|2021-03-24 09:30:00|2088|2087|2082|2080|2088|2087|2082|2080|6811
1616578500000|2021-03-24 09:35:00|2083|2081|2090|2088|2090|2089|2083|2080|10840
1616578800000|2021-03-24 09:40:00|2089|2089|2086|2084|2090|2089|2083|2081|11010
1616579100000|2021-03-24 09:45:00|2085|2083|2090|2088|2091|2090|2082|2080|9757
1616579400000|2021-03-24 09:50:00|2089|2087|2084|2081|2089|2088|2083|2081|4753
1616579700000|2021-03-24 09:55:00|2085|2083|2082|2081|2086|2085|2082|2081|3442
1616580000000|2021-03-24 10:00:00|2081|2080|2073|2072|2083|2081|2073|2072|7226
1616580300000|2021-03-24 10:05:00|2072|2071|2080|2078|2082|2081|2069|2068|9953
1616580600000|2021-03-24 10:10:00|2079|2077|2070|2068|2079|2077|2070|2068|5261
1616580900000|2021-03-24 10:15:00|2069|2067|2066|2064|2071|2070|2065|2064|8884
1616581200000|2021-03-24 10:20:00|2065|2063|2063|2061|2067|2064|2062|2061|3664
1616581500000|2021-03-24 10:25:00|2064|2062|2069|2067|2071|2069|2064|2062|5708
1616581800000|2021-03-24 10:30:00|2068|2066|2071|2068|2071|2070|2068|2066|7341
1616582100000|2021-03-24 10:35:00|2070|2067|2074|2072|2076|2075|2069|2067|8321
1616582400000|2021-03-24 10:40:00|2075|2073|2076|2074|2079|2077|2074|2073|7273
1616582700000|2021-03-24 10:45:00|2077|2075|2077|2074|2077|2075|2073|2072|5999
1616583000000|2021-03-24 10:50:00|2076|2073|2075|2073|2076|2074|2071|2070|3538
1616583300000|2021-03-24 10:55:00|2074|2072|2073|2072|2075|2073|2071|2069|3972
1616583600000|2021-03-24 11:00:00|2074|2073|2072|2070|2078|2075|2072|2070|5749
1616583900000|2021-03-24 11:05:00|2071|2069|2069|2067|2073|2071|2068|2067|6865
1616584200000|2021-03-24 11:10:00|2070|2068|2071|2069|2073|2072|2069|2068|4247
1616584500000|2021-03-24 11:15:00|2072|2070|2072|2070|2077|2076|2071|2069|9279
1616584800000|2021-03-24 11:20:00|2071|2071|2073|2071|2075|2072|2071|2070|2773
1616585100000|2021-03-24 11:25:00|2074|2072|2073|2071|2074|2072|2073|2071|723
1616585400000|2021-03-24 11:30:00|2072|2072|2073|2071|2073|2072|2072|2070|4660
1616585700000|2021-03-24 11:35:00|2072|2072|2070|2068|2074|2072|2067|2065|14184
1616586000000|2021-03-24 11:40:00|2069|2067|2072|2070|2072|2071|2068|2066|9643
1616586300000|2021-03-24 11:45:00|2073|2071|2075|2073|2083|2082|2072|2070|67670
1616586600000|2021-03-24 11:50:00|2074|2074|2077|2075|2077|2075|2074|2072|7235
1616586900000|2021-03-24 11:55:00|2078|2076|2074|2071|2080|2079|2074|2071|27445
1616587200000|2021-03-24 12:00:00|2073|2072|2074|2072|2075|2074|2073|2070|6390
1616587500000|2021-03-24 12:05:00|2073||2073||2073||2073||414
1616587800000|2021-03-24 12:10:00|2074|2073|2073|2072|2074|2073|2073|2072|3017
1616588100000|2021-03-24 12:15:00|2074|2071|2073|2071|2074|2072|2071|2070|3581
1616588400000|2021-03-24 12:20:00|2072|2070|2072|2070|2073|2070|2066|2064|11571
1616588700000|2021-03-24 12:25:00|2073|2071|2075|2073|2076|2074|2072|2071|2735
1616589000000|2021-03-24 12:30:00|2076|2074|2076|2074|2081|2079|2074|2073|7964
1616589300000|2021-03-24 12:35:00|2075|2075|2077|2076|2080|2077|2075|2074|3958
1616589600000|2021-03-24 12:40:00|2078|2075|2084|2081|2084|2081|2076|2075|8548
1616589900000|2021-03-24 12:45:00|2083|2082|2080|2078|2083|2082|2080|2078|2792
1616590200000|2021-03-24 12:50:00|2079|2079|2080|2078|2080|2079|2079|2078|1432
1616590500000|2021-03-24 12:55:00|2079|2079|2079|2077|2080|2079|2079|2077|2604
1616590800000|2021-03-24 13:00:00|2078|2078|2079|2077|2079|2078|2078|2077|6074
1616591100000|2021-03-24 13:05:00|2078|2076|2072|2071|2078|2076|2071|2070|4794
1616591400000|2021-03-24 13:10:00|2073|2072|2077|2075|2077|2075|2072|2071|3202
1616591700000|2021-03-24 13:15:00|2078|2076|2076|2074|2078|2077|2075|2074|3022
1616592000000|2021-03-24 13:20:00|2075|2075|2076|2075|2077|2075|2075|2073|2543
1616592300000|2021-03-24 13:25:00|2077|2076|2077|2075|2077|2076|2076|2075|51530
1616592600000|2021-03-24 13:30:00|2076|2074|2076|2074|2080|2078|2072|2070|16613
1616592900000|2021-03-24 13:35:00|2075|2073|2075|2073|2077|2075|2072|2071|10855
1616593200000|2021-03-24 13:40:00|2074|2072|2070|2067|2077|2076|2068|2067|23410
1616593500000|2021-03-24 13:45:00|2069|2066|2063|2061|2070|2066|2060|2058|14315
1616593800000|2021-03-24 13:50:00|2062|2060|2055|2053|2062|2061|2053|2051|9062
1616594100000|2021-03-24 13:55:00|2056|2054|2055|2053|2063|2061|2055|2053|9426
1616594400000|2021-03-24 14:00:00|2054|2052|2070|2068|2071|2070|2054|2052|43965
1616594700000|2021-03-24 14:05:00|2071|2069|2069|2067|2073|2072|2068|2065|6468
1616595000000|2021-03-24 14:10:00|2068|2066|2062|2060|2069|2066|2061|2060|26149
1616595300000|2021-03-24 14:15:00|2063|2061|2057|2054|2064|2062|2057|2054|5180
1616595600000|2021-03-24 14:20:00|2056|2055|2059|2058|2059|2058|2055|2053|11018
1616595900000|2021-03-24 14:25:00|2058|2057|2061|2059|2062|2061|2058|2057|9332
1616596200000|2021-03-24 14:30:00|2060|2058|2059|2058|2062|2060|2058|2055|10344
1616596500000|2021-03-24 14:35:00|2058|2057|2060|2059|2062|2060|2058|2057|8023
1616596800000|2021-03-24 14:40:00|2059|2058|2061|2060|2061|2060|2058|2057|4021
1616597100000|2021-03-24 14:45:00|2062|2061|2062|2060|2067|2066|2060|2058|10246
1616597400000|2021-03-24 14:50:00|2061|2059|2062|2060|2062|2061|2060|2058|5250
1616597700000|2021-03-24 14:55:00|2061|2059|2063|2062|2064|2062|2060|2058|7705
1616598000000|2021-03-24 15:00:00|2062|2061|2062|2061|2064|2062|2061|2059|7191
1616598300000|2021-03-24 15:05:00|2061|2060|2068|2066|2068|2067|2059|2058|9788
1616598600000|2021-03-24 15:10:00|2067|2065|2066|2064|2069|2068|2064|2062|10704
1616598900000|2021-03-24 15:15:00|2067|2065|2065|2063|2067|2066|2065|2063|4241
1616599200000|2021-03-24 15:20:00|2064|2064|2066|2064|2067|2066|2064|2063|9685
1616599500000|2021-03-24 15:25:00|2065|2065|2068|2066|2068|2066|2065|2064|12550
1616599800000|2021-03-24 15:30:00|2067|2067|2066|2065|2067|2067|2064|2063|10659
1616600100000|2021-03-24 15:35:00|2065|2064|2065|2064|2066|2065|2064|2062|17090
1616600400000|2021-03-24 15:40:00|2064|2063|2064|2062|2064|2063|2062|2061|6799
1616600700000|2021-03-24 15:45:00|2063|2063|2063|2062|2064|2063|2062|2061|6904
1616601000000|2021-03-24 15:50:00|2064|2061|2061|2059|2064|2062|2061|2059|5467
1616601300000|2021-03-24 15:55:00|2062|2060|2061|2060|2062|2061|2061|2059|6441
1616601600000|2021-03-24 16:00:00|2062|2061|2066|2064|2066|2064|2061|2060|7406
1616601900000|2021-03-24 16:05:00|2065|2065|2063|2062|2066|2065|2061|2060|5348
1616602200000|2021-03-24 16:10:00|2064|2061|2063|2061|2064|2063|2061|2059|10085
1616602500000|2021-03-24 16:15:00|2062|2062|2063|2061|2063|2062|2061|2060|7306
1616602800000|2021-03-24 16:20:00|2062|2060|2061|2060|2063|2061|2060|2059|13248
1616603100000|2021-03-24 16:25:00|2062|2059|2058|2056|2062|2059|2057|2055|8715
1616659200000|2021-03-25 08:00:00|2051|2044|2033|2030|2063|2055|2032|2026|27254
1616659500000|2021-03-25 08:05:00|2032|2027|2034|2030|2047|2044|2032|2027|13597
1616659800000|2021-03-25 08:10:00|2035|2031|2062|2059|2063|2059|2034|2031|36635
1616660100000|2021-03-25 08:15:00|2061|2058|2068|2067|2068|2067|2058|2056|7654
1616660400000|2021-03-25 08:20:00|2069|2068|2070|2068|2074|2072|2069|2066|8152
1616660700000|2021-03-25 08:25:00|2069|2067|2066|2063|2069|2067|2061|2059|5314
1616661000000|2021-03-25 08:30:00|2065|2062|2059|2057|2066|2062|2058|2056|4053
1616661300000|2021-03-25 08:35:00|2058|2056|2056|2055|2058|2056|2056|2053|2966
1616661600000|2021-03-25 08:40:00|2057|2054|2068|2066|2068|2066|2054|2053|11210
1616661900000|2021-03-25 08:45:00|2069|2067|2077|2073|2077|2073|2065|2063|8923
1616662200000|2021-03-25 08:50:00|2078|2074|2082|2080|2085|2083|2078|2074|3260
1616662500000|2021-03-25 08:55:00|2083|2081|2081|2079|2084|2082|2077|2074|3788
1616662800000|2021-03-25 09:00:00|2080|2080|2080|2078|2080|2080|2078|2077|3031
1616663100000|2021-03-25 09:05:00|2081|2079|2081|2079|2082|2081|2077|2075|6446
1616663400000|2021-03-25 09:10:00|2080|2080|2079|2077|2082|2081|2078|2076|3255
1616663700000|2021-03-25 09:15:00|2078|2076|2076|2074|2079|2076|2075|2074|2245
1616664000000|2021-03-25 09:20:00|2075|2073|2080|2079|2083|2082|2073|2071|11099
1616664300000|2021-03-25 09:25:00|2079|2078|2083|2082|2083|2082|2079|2077|7597
1616664600000|2021-03-25 09:30:00|2082|2081|2080|2079|2084|2082|2078|2077|3826
1616664900000|2021-03-25 09:35:00|2081|2078|2081|2080|2082|2080|2081|2078|2204
1616665200000|2021-03-25 09:40:00|2082|2081|2083|2081|2083|2082|2077|2076|8299
1616665500000|2021-03-25 09:45:00|2084|2082|2083|2081|2087|2084|2081|2080|7745
1616665800000|2021-03-25 09:50:00|2082|2082|2082|2080|2083|2082|2080|2078|7116
1616666100000|2021-03-25 09:55:00|2081|2081|2080|2079|2082|2081|2080|2079|753
1616666400000|2021-03-25 10:00:00|2081|2080|2082|2080|2082|2080|2080|2079|3626
1616666700000|2021-03-25 10:05:00|2083|2081|2088|2086|2089|2086|2080|2079|5692
1616667000000|2021-03-25 10:10:00|2087|2085|2084|2082|2088|2085|2083|2082|2634
1616667300000|2021-03-25 10:15:00|2083|2083|2083|2082|2086|2084|2082|2080|5750
1616667600000|2021-03-25 10:20:00|2082|2081|2078|2077|2082|2081|2078|2076|1459
1616667900000|2021-03-25 10:25:00|2077|2076|2077|2075|2078|2077|2076|2075|5160
1616668200000|2021-03-25 10:30:00|2076|2074|2088|2085|2089|2087|2075|2074|15482
1616668500000|2021-03-25 10:35:00|2087|2084|2091|2089|2092|2091|2085|2084|6403
1616668800000|2021-03-25 10:40:00|2090|2090|2084|2081|2093|2090|2083|2081|7512
1616669100000|2021-03-25 10:45:00|2085|2082|2090|2088|2090|2088|2085|2082|13072
1616669400000|2021-03-25 10:50:00|2089|2087|2092|2090|2092|2090|2088|2086|1825
1616669700000|2021-03-25 10:55:00|2093|2091|2092|2091|2093|2091|2091|2090|3417
1616670000000|2021-03-25 11:00:00|2091|2090|2092|2090|2095|2094|2090|2087|9959
1616670300000|2021-03-25 11:05:00|2091|2091|2093|2092|2098|2096|2091|2090|10718
1616670600000|2021-03-25 11:10:00|2094|2091|2092|2091|2095|2093|2090|2088|14524
1616670900000|2021-03-25 11:15:00|2093|2092|2096|2095|2097|2096|2090|2088|10923
1616671200000|2021-03-25 11:20:00|2095|2094|2097|2095|2097|2096|2094|2092|16035
1616671500000|2021-03-25 11:25:00|2096|2094|2091|2089|2096|2095|2089|2087|16174
1616671800000|2021-03-25 11:30:00|2090|2088|2086|2084|2091|2089|2085|2083|20706
1616672100000|2021-03-25 11:35:00|2085|2085|2081|2080|2087|2086|2081|2080|12296
1616672400000|2021-03-25 11:40:00|2080|2079|2076|2074|2080|2080|2075|2073|9362
1616672700000|2021-03-25 11:45:00|2077|2075|2070|2068|2078|2076|2070|2068|6348
1616673000000|2021-03-25 11:50:00|2069|2067|2066|2064|2070|2068|2063|2061|11314
1616673300000|2021-03-25 11:55:00|2067|2065|2072|2070|2073|2070|2066|2065|3399
1616673600000|2021-03-25 12:00:00|2071|2069|2067|2065|2071|2069|2067|2065|14043
1616673900000|2021-03-25 12:05:00|2068|2066|2067|2065|2069|2068|2067|2065|2266
1616674200000|2021-03-25 12:10:00|2066|2066|2062|2061|2066|2066|2062|2060|2231
1616674500000|2021-03-25 12:15:00|2061|2060|2066|2065|2066|2065|2060|2059|7855
1616674800000|2021-03-25 12:20:00|2065|2064|2065|2063|2066|2065|2061|2059|6098
1616675100000|2021-03-25 12:25:00|2064|2064|2065|2063|2067|2066|2064|2061|7742
1616675400000|2021-03-25 12:30:00|2066|2064|2065|2064|2068|2067|2064|2062|3440
1616675700000|2021-03-25 12:35:00|2064|2063|2067|2065|2067|2065|2063|2061|22799
1616676000000|2021-03-25 12:40:00|2066|2064|2065|2063|2066|2064|2064|2062|13195
1616676300000|2021-03-25 12:45:00|2064|2062|2066|2064|2069|2067|2062|2061|7516
1616676600000|2021-03-25 12:50:00|2067|2065|2065|2063|2068|2067|2064|2063|5101
1616676900000|2021-03-25 12:55:00|2064|2064|2072|2070|2072|2070|2064|2064|23549
1616677200000|2021-03-25 13:00:00|2071|2069|2068|2066|2073|2072|2067|2065|7566
1616677500000|2021-03-25 13:05:00|2067|2065|2066|2064|2068|2066|2065|2063|4575
1616677800000|2021-03-25 13:10:00|2065|2063|2065|2063|2065|2063|2062|2061|6218
1616678100000|2021-03-25 13:15:00|2064|2062|2067|2066|2070|2069|2062|2061|11401
1616678400000|2021-03-25 13:20:00|2068|2067|2069|2068|2070|2069|2068|2066|6740
1616678700000|2021-03-25 13:25:00|2070|2069|2075|2073|2075|2073|2069|2068|12224
1616679000000|2021-03-25 13:30:00|2074|2074|2072|2070|2075|2074|2068|2066|16661
1616679300000|2021-03-25 13:35:00|2071|2071|2078|2076|2080|2078|2070|2068|8517
1616679600000|2021-03-25 13:40:00|2077|2075|2077|2075|2079|2078|2073|2072|15862
1616679900000|2021-03-25 13:45:00|2076|2074|2072|2070|2080|2077|2072|2070|9460
1616680200000|2021-03-25 13:50:00|2071|2069|2072|2071|2073|2072|2069|2067|10325
1616680500000|2021-03-25 13:55:00|2071|2069|2075|2074|2075|2074|2070|2069|8320
1616680800000|2021-03-25 14:00:00|2076|2073|2073|2071|2076|2073|2072|2071|4738
1616681100000|2021-03-25 14:05:00|2074|2072|2072|2070|2075|2074|2072|2070|11334
1616681400000|2021-03-25 14:10:00|2073|2071|2072|2070|2073|2072|2070|2068|29952
1616681700000|2021-03-25 14:15:00|2071|2069|2071|2069|2073|2071|2068|2067|8567
1616682000000|2021-03-25 14:20:00|2070|2070|2072|2070|2072|2071|2069|2068|6500
1616682300000|2021-03-25 14:25:00|2073|2071|2076|2074|2076|2075|2071|2070|16795
1616682600000|2021-03-25 14:30:00|2075|2073|2070|2068|2076|2073|2069|2067|20329
1616682900000|2021-03-25 14:35:00|2071|2069|2070|2069|2073|2071|2070|2069|5346
1616683200000|2021-03-25 14:40:00|2068|2068|2072|2071|2072|2071|2068|2067|5729
1616683500000|2021-03-25 14:45:00|2071|2070|2071|2069|2072|2071|2070|2069|26338
1616683800000|2021-03-25 14:50:00|2070|2068|2065|2063|2071|2068|2062|2060|9799
1616684100000|2021-03-25 14:55:00|2064|2064|2066|2064|2066|2065|2064|2063|4507
1616684400000|2021-03-25 15:00:00|2065|2065|2074|2072|2074|2072|2065|2065|22896
1616684700000|2021-03-25 15:05:00|2073|2073|2080|2079|2080|2079|2073|2072|6999
1616685000000|2021-03-25 15:10:00|2079|2078|2082|2081|2084|2081|2079|2078|9046
1616685300000|2021-03-25 15:15:00|2081|2080|2080|2078|2081|2080|2077|2075|11703
1616685600000|2021-03-25 15:20:00|2079|2077|2079|2077|2080|2078|2077|2076|6535
1616685900000|2021-03-25 15:25:00|2078|2076|2075|2074|2078|2077|2074|2073|8140
1616686200000|2021-03-25 15:30:00|2076|2075|2078|2077|2080|2078|2075|2074|5391
1616686500000|2021-03-25 15:35:00|2077|2076|2079|2078|2080|2079|2077|2075|8613
1616686800000|2021-03-25 15:40:00|2078|2077|2072|2070|2078|2077|2072|2070|4785
1616687100000|2021-03-25 15:45:00|2073|2071|2070|2069|2074|2072|2069|2067|13504
1616687400000|2021-03-25 15:50:00|2069|2068|2060|2058|2070|2068|2059|2058|13289
1616687700000|2021-03-25 15:55:00|2059|2057|2060|2059|2061|2060|2055|2054|21713
1616688000000|2021-03-25 16:00:00|2061|2060|2067|2066|2067|2066|2061|2060|6469
1616688300000|2021-03-25 16:05:00|2068|2067|2077|2075|2077|2075|2068|2066|24014
1616688600000|2021-03-25 16:10:00|2076|2076|2075|2074|2078|2077|2074|2073|15834
1616688900000|2021-03-25 16:15:00|2074|2073|2075|2074|2077|2075|2074|2073|29603
1616689200000|2021-03-25 16:20:00|2076|2075|2075|2074|2076|2075|2073|2072|8077
1616689500000|2021-03-25 16:25:00|2076|2075|2076|2074|2076|2075|2073|2071|12035
1616745600000|2021-03-26 08:00:00|2079|2053|2065|2061|2079|2073|2064|2053|15264
1616745900000|2021-03-26 08:05:00|2066|2062|2061|2058|2075|2072|2060|2058|8392
1616746200000|2021-03-26 08:10:00|2060|2057|2061|2059|2064|2062|2059|2055|24007
1616746500000|2021-03-26 08:15:00|2062|2060|2068|2066|2069|2066|2062|2059|10363
1616746800000|2021-03-26 08:20:00|2069|2067|2069|2068|2074|2071|2069|2066|8076
1616747100000|2021-03-26 08:25:00|2068|2066|2067|2066|2069|2067|2065|2061|4306
1616747400000|2021-03-26 08:30:00|2068|2067|2069|2068|2073|2072|2068|2066|2416
1616747700000|2021-03-26 08:35:00|2068|2067|2074|2071|2074|2072|2068|2067|2070
1616748000000|2021-03-26 08:40:00|2073|2072|2072|2071|2074|2073|2070|2069|2387
1616748300000|2021-03-26 08:45:00|2073|2072|2075|2074|2075|2074|2072|2071|3733
1616748600000|2021-03-26 08:50:00|2074|2073|2072|2069|2075|2073|2071|2069|2964
1616748900000|2021-03-26 08:55:00|2073|2070|2072|2070|2073|2072|2072|2070|2472
1616749200000|2021-03-26 09:00:00|2071|2071|2070|2069|2072|2071|2070|2069|4190
1616749500000|2021-03-26 09:05:00|2069|2068|2067|2066|2069|2069|2067|2065|2820
1616749800000|2021-03-26 09:10:00|2068|2067|2065|2063|2068|2067|2063|2062|4303
1616750100000|2021-03-26 09:15:00|2066|2064|2060|2058|2070|2068|2059|2057|5598
1616750400000|2021-03-26 09:20:00|2059|2059|2059|2058|2061|2059|2057|2056|7027
1616750700000|2021-03-26 09:25:00|2060|2057|2060|2058|2060|2059|2057|2056|4423
1616751000000|2021-03-26 09:30:00|2059|2059|2059|2057|2061|2059|2057|2056|5457
1616751300000|2021-03-26 09:35:00|2058|2056|2059|2057|2059|2057|2057|2056|3025
1616751600000|2021-03-26 09:40:00|2058|2058|2070|2068|2072|2071|2058|2058|21798
1616751900000|2021-03-26 09:45:00|2069|2067|2066|2065|2070|2067|2065|2064|13718
1616752200000|2021-03-26 09:50:00|2067|2066|2069|2067|2070|2068|2061|2060|27510
1616752500000|2021-03-26 09:55:00|2070|2068|2081|2079|2081|2079|2068|2067|39016
1616752800000|2021-03-26 10:00:00|2080|2078|2072|2071|2080|2079|2072|2071|12423
1616753100000|2021-03-26 10:05:00|2071|2070|2062|2061|2072|2071|2062|2060|38096
1616753400000|2021-03-26 10:10:00|2063|2062|2070|2068|2070|2068|2063|2062|14810
1616753700000|2021-03-26 10:15:00|2069|2069|2064|2063|2070|2069|2063|2062|3994
1616754000000|2021-03-26 10:20:00|2065|2064|2065|2063|2071|2069|2065|2063|8395
1616754300000|2021-03-26 10:25:00|2066|2064|2067|2065|2068|2065|2065|2063|6165
1616754600000|2021-03-26 10:30:00|2068|2066|2068|2067|2069|2068|2067|2065|4622
1616754900000|2021-03-26 10:35:00|2067|2066|2067|2066|2068|2067|2064|2062|15585
1616755200000|2021-03-26 10:40:00|2066|2065|2068|2066|2068|2066|2066|2065|5986
1616755500000|2021-03-26 10:45:00|2067|2067|2069|2068|2071|2069|2067|2067|3399
1616755800000|2021-03-26 10:50:00|2070|2069|2071|2069|2071|2070|2070|2068|1166
1616756100000|2021-03-26 10:55:00|2070|2070|2073|2072|2073|2072|2070|2070|3405
1616756400000|2021-03-26 11:00:00|2072|2071|2067|2065|2072|2071|2067|2065|5007
1616756700000|2021-03-26 11:05:00|2068|2066|2068|2067|2068|2067|2067|2066|1042
1616757000000|2021-03-26 11:10:00|2067|2066|2069|2067|2069|2068|2067|2066|17316
1616757300000|2021-03-26 11:15:00|2068|2066|2066|2065|2069|2067|2064|2063|13909
1616757600000|2021-03-26 11:20:00|2065|2064|2064|2063|2066|2065|2061|2059|7486
1616757900000|2021-03-26 11:25:00|2063|2062|2071|2069|2072|2070|2061|2060|17611
1616758200000|2021-03-26 11:30:00|2072|2070|2080|2077|2081|2080|2071|2069|23787
1616758500000|2021-03-26 11:35:00|2079|2076|2070|2069|2079|2076|2070|2069|19912
1616758800000|2021-03-26 11:40:00|2071|2070|2067|2065|2071|2070|2066|2065|21965
1616759100000|2021-03-26 11:45:00|2066|2066|2066|2064|2069|2067|2064|2063|18144
1616759400000|2021-03-26 11:50:00|2065|2065|2069|2068|2070|2069|2065|2065|6104
1616759700000|2021-03-26 11:55:00|2070|2069|2071|2070|2072|2071|2070|2069|3317
1616760000000|2021-03-26 12:00:00|2070|2069|2072|2070|2072|2070|2070|2069|2884
1616760300000|2021-03-26 12:05:00|2071|2069|2072|2070|2072|2071|2071|2069|6906
1616760600000|2021-03-26 12:10:00|2073|2071|2073|2072|2074|2072|2071|2070|4771
1616760900000|2021-03-26 12:15:00|2074|2073|2078|2076|2082|2081|2074|2073|9382
1616761200000|2021-03-26 12:20:00|2079|2077|2077|2076|2079|2077|2077|2076|1715
1616761500000|2021-03-26 12:25:00|2078|2075|2077|2075|2079|2077|2073|2072|9125
1616761800000|2021-03-26 12:30:00|2078|2076|2078|2076|2079|2077|2077|2075|1198
1616762100000|2021-03-26 12:35:00|2079|2077|2076|2074|2079|2077|2076|2074|1668
1616762400000|2021-03-26 12:40:00|2075|2075|2076|2074|2076|2075|2075|2074|2991
1616762700000|2021-03-26 12:45:00|2075|2075|2073|2072|2076|2075|2072|2071|3126
1616763000000|2021-03-26 12:50:00|2072|2071|2069|2068|2073|2071|2069|2068|1486
1616763300000|2021-03-26 12:55:00|2070|2069|2071|2069|2073|2072|2069|2068|12828
1616763600000|2021-03-26 13:00:00|2072|2070|2072|2071|2073|2072|2071|2070|3163
1616763900000|2021-03-26 13:05:00|2073|2070|2072|2071|2074|2073|2072|2070|6070
1616764200000|2021-03-26 13:10:00|2071|2070|2072|2070|2072|2071|2070|2069|8176
1616764500000|2021-03-26 13:15:00|2071|2071|2070|2069|2072|2071|2067|2066|8145
1616764800000|2021-03-26 13:20:00|2069|2068|2078|2075|2081|2079|2064|2062|30488
1616765100000|2021-03-26 13:25:00|2077|2074|2073|2072|2077|2075|2073|2072|4447
1616765400000|2021-03-26 13:30:00|2072|2071|2075|2074|2076|2075|2072|2070|31693
1616765700000|2021-03-26 13:35:00|2074|2073|2077|2075|2077|2076|2074|2072|10647
1616766000000|2021-03-26 13:40:00|2078|2076|2082|2081|2083|2082|2077|2076|12204
1616766300000|2021-03-26 13:45:00|2081|2080|2086|2085|2088|2087|2081|2079|21302
1616766600000|2021-03-26 13:50:00|2085|2084|2084|2083|2086|2084|2084|2082|6268
1616766900000|2021-03-26 13:55:00|2083|2082|2082|2080|2083|2082|2082|2080|1667
1616767200000|2021-03-26 14:00:00|2083|2081|2088|2086|2089|2088|2083|2081|19319
1616767500000|2021-03-26 14:05:00|2087|2085|2091|2088|2091|2089|2086|2084|9188
1616767800000|2021-03-26 14:10:00|2090|2087|2088|2086|2091|2089|2084|2083|12733
1616768100000|2021-03-26 14:15:00|2087|2085|2085|2084|2092|2091|2085|2084|19417
1616768400000|2021-03-26 14:20:00|2086|2083|2080|2078|2086|2083|2078|2077|6382
1616768700000|2021-03-26 14:25:00|2081|2079|2076|2074|2082|2081|2076|2074|5250
1616769000000|2021-03-26 14:30:00|2077|2075|2079|2078|2079|2078|2077|2075|4015
1616769300000|2021-03-26 14:35:00|2080|2079|2087|2085|2087|2086|2079|2078|6938
1616769600000|2021-03-26 14:40:00|2088|2086|2087|2086|2089|2087|2087|2085|4461
1616769900000|2021-03-26 14:45:00|2086|2085|2087|2086|2087|2086|2084|2083|3909
1616770200000|2021-03-26 14:50:00|2088|2087|2091|2089|2091|2090|2087|2086|14326
1616770500000|2021-03-26 14:55:00|2090|2088|2088|2086|2090|2088|2087|2086|4076
1616770800000|2021-03-26 15:00:00|2089|2087|2090|2088|2092|2090|2088|2087|4713
1616771100000|2021-03-26 15:05:00|2089|2089|2090|2089|2091|2090|2088|2087|12933
1616771400000|2021-03-26 15:10:00|2089|2088|2082|2081|2089|2088|2079|2078|8214
1616771700000|2021-03-26 15:15:00|2083|2080|2079|2077|2083|2081|2077|2076|6952
1616772000000|2021-03-26 15:20:00|2078|2076|2077|2076|2078|2077|2076|2075|5977
1616772300000|2021-03-26 15:25:00|2078|2077|2078|2076|2082|2080|2077|2076|9008
1616772600000|2021-03-26 15:30:00|2079|2077|2090|2087|2090|2089|2079|2076|19967
1616772900000|2021-03-26 15:35:00|2089|2088|2093|2091|2093|2091|2089|2087|9454
1616773200000|2021-03-26 15:40:00|2094|2092|2093|2092|2094|2093|2093|2091|3827
1616773500000|2021-03-26 15:45:00|2094|2093|2094|2092|2094|2093|2091|2090|12403
1616773800000|2021-03-26 15:50:00|2093|2093|2093|2091|2094|2093|2093|2091|2658
1616774100000|2021-03-26 15:55:00|2092|2092|2096|2094|2097|2096|2092|2092|8570
1616774400000|2021-03-26 16:00:00|2095|2095|2095|2094|2096|2095|2093|2092|12336
1616774700000|2021-03-26 16:05:00|2096|2095|2100|2099|2100|2099|2096|2095|17146
1616775000000|2021-03-26 16:10:00|2101|2100|2101|2100|2101|2100|2097|2096|54571
1616775300000|2021-03-26 16:15:00|2100|2099|2099|2098|2100|2099|2098|2097|6258
1616775600000|2021-03-26 16:20:00|2100|2099|2100|2099|2100|2099|2099|2098|5529
1616775900000|2021-03-26 16:25:00|2101|2100|2105|2102|2105|2102|2099|2098|38604
1617001200000|2021-03-29 07:00:00|2111|2079|2116|2112|2120|2117|2096|2079|33452
1617001500000|2021-03-29 07:05:00|2115|2113|2116|2113|2124|2121|2103|2101|13655
1617001800000|2021-03-29 07:10:00|2115|2112|2127|2125|2127|2125|2111|2109|7323
1617002100000|2021-03-29 07:15:00|2126|2124|2131|2127|2136|2134|2122|2121|22472
1617002400000|2021-03-29 07:20:00|2133|2128|2124|2123|2135|2131|2118|2116|13634
1617002700000|2021-03-29 07:25:00|2122|2122|2121|2119|2123|2122|2116|2114|4257
1617003000000|2021-03-29 07:30:00|2120|2118|2119|2117|2121|2119|2119|2117|4209
1617003300000|2021-03-29 07:35:00|2118|2116|2122|2120|2127|2125|2118|2116|4709
1617003600000|2021-03-29 07:40:00|2121|2121|2124|2123|2124|2123|2120|2118|25316
1617003900000|2021-03-29 07:45:00|2125|2124|2125|2123|2135|2133|2124|2123|23510
1617004200000|2021-03-29 07:50:00|2124|2122|2115|2114|2124|2123|2113|2111|11292
1617004500000|2021-03-29 07:55:00|2114|2113|2111|2110|2114|2113|2111|2110|6875
1617004800000|2021-03-29 08:00:00|2110|2109|2106|2104|2110|2110|2106|2103|9151
1617005100000|2021-03-29 08:05:00|2107|2105|2107|2105|2108|2106|2107|2105|1985
1617005400000|2021-03-29 08:10:00|2106|2106|2109|2108|2109|2108|2106|2105|2437
1617005700000|2021-03-29 08:15:00|2110|2107|2102|2101|2110|2107|2100|2098|10736
1617006000000|2021-03-29 08:20:00|2103|2102|2106|2104|2108|2106|2102|2101|4501
1617006300000|2021-03-29 08:25:00|2107|2105|2109|2107|2109|2107|2106|2104|5338
1617006600000|2021-03-29 08:30:00|2108|2108|2110|2109|2111|2110|2108|2107|4274
1617006900000|2021-03-29 08:35:00|2109|2108|2110|2109|2110|2109|2109|2108|2135
1617007200000|2021-03-29 08:40:00|2111|2108|2112|2111|2113|2112|2110|2108|3034
1617007500000|2021-03-29 08:45:00|2111|2110|2111|2109|2112|2111|2111|2108|5515
1617007800000|2021-03-29 08:50:00|2112|2110|2113|2112|2114|2113|2112|2110|5450
1617008100000|2021-03-29 08:55:00|2112|2111|2114|2113|2114|2113|2112|2111|5754
1617008400000|2021-03-29 09:00:00|2113|2112|2110|2109|2113|2112|2109|2107|3446
1617008700000|2021-03-29 09:05:00|2111|2108|2112|2111|2114|2113|2111|2108|2419
1617009000000|2021-03-29 09:10:00|2111|2110|2112|2110|2114|2112|2109|2107|13369
1617009300000|2021-03-29 09:15:00|2111|2111|2110|2108|2112|2111|2108|2107|8550
1617009600000|2021-03-29 09:20:00|2109|2107|2108|2107|2109|2108|2107|2106|2874
1617009900000|2021-03-29 09:25:00|2109|2108|2109|2107|2109|2108|2108|2107|2449
1617010200000|2021-03-29 09:30:00||2108||2107||2108||2107|2254
1617010500000|2021-03-29 09:35:00|2110|2108|2113|2112|2116|2114|2110|2107|8047
1617010800000|2021-03-29 09:40:00|2112|2111|2109|2107|2113|2112|2109|2107|2650
1617011100000|2021-03-29 09:45:00|2108|2106|2118|2117|2118|2117|2108|2106|12668
1617011400000|2021-03-29 09:50:00|2119|2116|2128|2126|2128|2126|2118|2116|11508
1617011700000|2021-03-29 09:55:00|2127|2125|2130|2128|2132|2131|2121|2119|33017
1617012000000|2021-03-29 10:00:00|2129|2127|2120|2118|2132|2130|2118|2116|12249
1617012300000|2021-03-29 10:05:00|2121|2119|2121|2118|2122|2121|2121|2118|925
1617012600000|2021-03-29 10:10:00|2120|2117|2115|2114|2120|2117|2115|2113|2543
1617012900000|2021-03-29 10:15:00|2116|2113|2116|2114|2117|2115|2113|2112|8870
1617013200000|2021-03-29 10:20:00|2115|2113|2111|2109|2116|2113|2111|2109|5876
1617013500000|2021-03-29 10:25:00|2110|2108|2112|2111|2112|2111|2109|2107|2435
1617013800000|2021-03-29 10:30:00|2111|2110|2109|2108|2112|2110|2109|2108|6731
1617014100000|2021-03-29 10:35:00|2108|2107|2107|2106|2109|2107|2107|2106|486
1617014400000|2021-03-29 10:40:00|2106|2105|2105|2104|2106|2105|2103|2101|4791
1617014700000|2021-03-29 10:45:00|2104|2103|2102|2101|2104|2103|2102|2101|2112
1617015000000|2021-03-29 10:50:00|2103|2102|2103|2101|2104|2103|2102|2101|1972
1617015300000|2021-03-29 10:55:00|2102|2100|2098|2096|2102|2100|2097|2095|3735
1617015600000|2021-03-29 11:00:00|2097|2095|2097|2095|2097|2095|2094|2092|9522
1617015900000|2021-03-29 11:05:00|2096|2096|2096|2095|2098|2096|2093|2092|5133
1617016200000|2021-03-29 11:10:00|2095|2094|2092|2091|2097|2095|2092|2091|4132
1617016500000|2021-03-29 11:15:00|2091|2090|2093|2092|2094|2092|2089|2088|3375
1617016800000|2021-03-29 11:20:00|2092|2091|2091|2090|2092|2091|2090|2088|1611
1617017100000|2021-03-29 11:25:00|2090|2089|2088|2086|2090|2089|2088|2086|1940
1617017400000|2021-03-29 11:30:00|2087|2087|2086|2084|2088|2087|2085|2083|3279
1617017700000|2021-03-29 11:35:00|2087|2085|2085|2084|2089|2088|2085|2084|6033
1617018000000|2021-03-29 11:40:00|2084|2083|2086|2085|2086|2085|2084|2082|1691
1617018300000|2021-03-29 11:45:00|2085|2084|2083|2081|2088|2087|2082|2080|16215
1617018600000|2021-03-29 11:50:00|2084|2082|2086|2085|2086|2085|2084|2081|14083
1617018900000|2021-03-29 11:55:00|2087|2086|2087|2085|2087|2086|2086|2085|2987
1617019200000|2021-03-29 12:00:00|2086|2084|2086|2084|2087|2084|2084|2082|2653
1617019500000|2021-03-29 12:05:00|2087|2085|2086|2084|2087|2085|2085|2084|3396
1617019800000|2021-03-29 12:10:00|2085|2085|2086|2084|2088|2086|2085|2084|10341
1617020100000|2021-03-29 12:15:00|2085||2086||2086||2085||2624
1617020400000|2021-03-29 12:20:00|2085|2083|2085|2084|2085|2084|2084|2083|1142
1617020700000|2021-03-29 12:25:00|2084|2083|2082|2081|2085|2083|2081|2080|9869
1617021000000|2021-03-29 12:30:00|2083|2082|2083|2082|2084|2083|2082|2081|5594
1617021300000|2021-03-29 12:35:00|2084|2081|2083|2082|2085|2083|2082|2081|10673
1617021600000|2021-03-29 12:40:00|2082|2081|2083|2082|2083|2082|2081|2080|4378
1617021900000|2021-03-29 12:45:00|2084|2083|2082|2081|2084|2083|2082|2080|10942
1617022200000|2021-03-29 12:50:00|2083|2082|2083|2082|2083|2082|2083|2082|2135
1617022500000|2021-03-29 12:55:00|2082|2081|2083|2082|2084|2082|2081|2080|11628
1617022800000|2021-03-29 13:00:00|2084|2083|2084|2083|2084|2083|2083|2082|5269
1617023100000|2021-03-29 13:05:00|2085|2082|2086|2085|2088|2087|2085|2082|4649
1617023400000|2021-03-29 13:10:00|2085|2084|2086|2085|2087|2086|2084|2083|9563
1617023700000|2021-03-29 13:15:00|2085|2084|2086|2084|2087|2086|2085|2084|6530
1617024000000|2021-03-29 13:20:00|2085|2085|2087|2085|2087|2085|2084|2083|4821
1617024300000|2021-03-29 13:25:00|2086|2086|2085|2083|2087|2086|2084|2083|3989
1617024600000|2021-03-29 13:30:00|2086|2084|2086|2085|2089|2088|2084|2082|15145
1617024900000|2021-03-29 13:35:00|2087|2084|2086|2085|2087|2086|2085|2084|2735
1617025200000|2021-03-29 13:40:00|2085|2084|2084|2083|2085|2084|2084|2082|3606
1617025500000|2021-03-29 13:45:00|2083|2082|2085|2084|2086|2085|2083|2082|5004
1617025800000|2021-03-29 13:50:00|2084|2083|2084|2083|2084|2083|2083|2082|5391
1617026100000|2021-03-29 13:55:00|2083|2082|2082|2081|2084|2083|2081|2079|24772
1617026400000|2021-03-29 14:00:00|2081|2080|2084|2083|2084|2083|2081|2080|10415
1617026700000|2021-03-29 14:05:00|2083|2082|2080|2079|2084|2082|2074|2073|21367
1617027000000|2021-03-29 14:10:00|2081|2078|2082|2081|2085|2083|2077|2075|9827
1617027300000|2021-03-29 14:15:00|2083|2082|2084|2082|2085|2084|2082|2081|9820
1617027600000|2021-03-29 14:20:00|2085|2083|2084|2083|2085|2084|2083|2082|13276
1617027900000|2021-03-29 14:25:00|2083|2082|2084|2083|2084|2083|2083|2082|2442
1617028200000|2021-03-29 14:30:00|2083|2082|2083|2082|2084|2083|2083|2081|7980
1617028500000|2021-03-29 14:35:00|2084|2083|2085|2083|2086|2085|2083|2083|7854
1617028800000|2021-03-29 14:40:00|2084|2082|2083|2082|2084|2083|2083|2082|6611
1617029100000|2021-03-29 14:45:00|2084|2083|2084|2083|2086|2085|2084|2083|5005
1617029400000|2021-03-29 14:50:00|2083|2082|2084|2083|2084|2083|2082|2081|10308
1617029700000|2021-03-29 14:55:00|2083|2082|2084|2083|2084|2083|2083|2081|5109
1617030000000|2021-03-29 15:00:00|2085|2084|2085|2083|2087|2085|2083|2082|9214
1617030300000|2021-03-29 15:05:00|2084|2084|2085|2083|2086|2085|2084|2083|4435
1617030600000|2021-03-29 15:10:00|2084|2084|2086|2085|2086|2085|2084|2084|4453
1617030900000|2021-03-29 15:15:00|2087|2086|2085|2084|2087|2086|2085|2084|7348
1617031200000|2021-03-29 15:20:00|2086|2083|2087|2086|2091|2090|2085|2083|24403
1617031500000|2021-03-29 15:25:00|2088|2085|2088|2087|2090|2088|2087|2085|18059
1617087600000|2021-03-30 07:00:00|2086|2078|2082|2079|2086|2080|2069|2067|3987
1617087900000|2021-03-30 07:05:00|2081|2080|2087|2083|2089|2085|2073|2071|6207
1617088200000|2021-03-30 07:10:00|2088|2084|2086|2083|2088|2086|2085|2083|2354
1617088500000|2021-03-30 07:15:00|2087|2084|2086|2084|2087|2084|2084|2082|1039
1617088800000|2021-03-30 07:20:00|2085|2083|2084|2083|2085|2084|2081|2079|2389
1617089100000|2021-03-30 07:25:00|2083|2081|2085|2083|2088|2087|2083|2081|8305
1617089400000|2021-03-30 07:30:00|2084|2082|2083|2081|2085|2083|2083|2081|3477
1617089700000|2021-03-30 07:35:00|2082|2080|2076|2075|2082|2080|2076|2074|11436
1617090000000|2021-03-30 07:40:00|2075|2074|2073|2071|2075|2075|2071|2070|1254
1617090300000|2021-03-30 07:45:00|2074|2072|2080|2078|2081|2080|2073|2071|7572
1617090600000|2021-03-30 07:50:00|2079|2079|2080|2079|2081|2080|2079|2078|2740
1617090900000|2021-03-30 07:55:00|2081|2080|2083|2081|2085|2083|2080|2079|9283
1617091200000|2021-03-30 08:00:00|2082|2080|2084|2082|2084|2083|2080|2078|8179
1617091500000|2021-03-30 08:05:00|2085|2083|2085|2083|2088|2087|2084|2083|6580
1617091800000|2021-03-30 08:10:00|2084|2084|2085|2084|2086|2084|2083|2081|2095
1617092100000|2021-03-30 08:15:00|2084|2083|2081|2079|2085|2083|2081|2079|1685
1617092400000|2021-03-30 08:20:00|2080|2078|2079|2078|2083|2082|2078|2077|9910
1617092700000|2021-03-30 08:25:00|2080|2079|2080|2079|2081|2080|2079|2077|4937
1617093000000|2021-03-30 08:30:00|2081|2078|2082|2080|2082|2081|2081|2078|5103
1617093300000|2021-03-30 08:35:00|2081|2081|2080|2079|2082|2081|2077|2075|4898
1617093600000|2021-03-30 08:40:00|2079|2078|2079|2077|2082|2081|2078|2076|4715
1617093900000|2021-03-30 08:45:00|2078|2078|2072|2070|2080|2078|2072|2070|4996
1617094200000|2021-03-30 08:50:00|2071|2069|2070|2068|2073|2071|2070|2068|10043
1617094500000|2021-03-30 08:55:00|2069|2069|2076|2074|2077|2076|2069|2068|9700
1617094800000|2021-03-30 09:00:00|2075|2073|2078|2077|2078|2077|2074|2072|3100
1617095100000|2021-03-30 09:05:00|2079|2078|2083|2082|2083|2082|2079|2077|2623
1617095400000|2021-03-30 09:10:00|2084|2081|2082|2080|2085|2084|2082|2080|8290
1617095700000|2021-03-30 09:15:00|2081|2081|2082|2080|2082|2081|2081|2080|2845
1617096000000|2021-03-30 09:20:00|2083|2081|2082|2081|2083|2082|2082|2080|2109
1617096300000|2021-03-30 09:25:00|2083|2082|2083|2082|2083|2082|2083|2082|1576
1617096600000|2021-03-30 09:30:00|2082|2081|2086|2085|2091|2090|2082|2081|11365
1617096900000|2021-03-30 09:35:00|2087|2084|2092|2091|2093|2091|2087|2084|6019
1617097200000|2021-03-30 09:40:00|2093|2092|2092|2090|2094|2092|2090|2089|7291
1617097500000|2021-03-30 09:45:00|2093|2091|2097|2096|2098|2096|2092|2090|6743
1617097800000|2021-03-30 09:50:00|2098|2097|2097|2094|2100|2098|2095|2094|12209
1617098100000|2021-03-30 09:55:00|2096|2095|2096|2094|2097|2095|2096|2094|664
1617098400000|2021-03-30 10:00:00|2095|2095|2092|2090|2095|2095|2089|2088|16091
1617098700000|2021-03-30 10:05:00|2091|2089|2084|2083|2091|2089|2084|2083|5396
1617099000000|2021-03-30 10:10:00|2083|2082|2084|2083|2087|2086|2082|2081|5341
1617099300000|2021-03-30 10:15:00|2083|2082|2085|2084|2085|2084|2083|2082|1298
1617099600000|2021-03-30 10:20:00|2084|2083|2087|2085|2087|2086|2083|2082|5248
1617099900000|2021-03-30 10:25:00|2086|2084|2086|2084|2086|2085|2085|2084|796
1617100200000|2021-03-30 10:30:00|2085|2083|2084|2083|2085|2083|2083|2082|885
1617100500000|2021-03-30 10:35:00|2085|2084|2080|2079|2085|2084|2080|2079|3461
1617100800000|2021-03-30 10:40:00|2079|2078|2076|2073|2080|2078|2074|2073|4366
1617101100000|2021-03-30 10:45:00|2075|2074|2073|2072|2075|2074|2073|2072|4713
1617101400000|2021-03-30 10:50:00|2072|2071|2071|2069|2072|2071|2070|2068|5081
1617101700000|2021-03-30 10:55:00|2070|2070|2071|2069|2071|2070|2070|2069|825
1617102000000|2021-03-30 11:00:00|2070|2068|2065|2063|2071|2070|2065|2063|22552
1617102300000|2021-03-30 11:05:00|2064|2064|2064|2062|2066|2065|2063|2062|7339
1617102600000|2021-03-30 11:10:00|2063|2063|2063|2062|2064|2063|2062|2060|2065
1617102900000|2021-03-30 11:15:00|2062|2061|2060|2058|2062|2061|2060|2058|1489
1617103200000|2021-03-30 11:20:00|2059|2059|2065|2063|2065|2064|2058|2057|5559
1617103500000|2021-03-30 11:25:00|2064|2062|2062|2060|2064|2062|2062|2060|1199
1617103800000|2021-03-30 11:30:00|2061|2059|2059|2057|2062|2060|2059|2057|2295
1617104100000|2021-03-30 11:35:00|2058|2058|2057|2054|2060|2058|2053|2052|17625
1617104400000|2021-03-30 11:40:00|2056|2055|2059|2058|2060|2058|2055|2055|2527
1617104700000|2021-03-30 11:45:00|2060|2059|2061|2059|2061|2060|2059|2058|3050
1617105000000|2021-03-30 11:50:00|2062|2060|2062|2060|2062|2061|2060|2059|3151
1617105300000|2021-03-30 11:55:00||2061||2060||2061||2060|536
1617105600000|2021-03-30 12:00:00|2061|2061|2063|2061|2063|2062|2061|2060|1640
1617105900000|2021-03-30 12:05:00|2062|2062|2063|2062|2063|2062|2062|2062|616
1617106200000|2021-03-30 12:10:00|2062|2061|2064|2063|2064|2063|2061|2059|1915
1617106500000|2021-03-30 12:15:00|2063|2062|2064|2063|2064|2063|2063|2062|711
1617106800000|2021-03-30 12:20:00|2065|2062|2062|2060|2065|2063|2062|2060|2334
1617107100000|2021-03-30 12:25:00|2061|2059|2061|2059|2061|2060|2061|2059|221
1617107400000|2021-03-30 12:30:00|2060|2058|2059|2058|2060|2059|2058|2056|10079
1617107700000|2021-03-30 12:35:00|2060|2059|2061|2060|2062|2061|2059|2058|5721
1617108000000|2021-03-30 12:40:00|2062|2061|2062|2061|2063|2062|2061|2060|3224
1617108300000|2021-03-30 12:45:00|2061|2060|2060|2058|2062|2060|2059|2058|6851
1617108600000|2021-03-30 12:50:00|2061|2059|2061|2059|2061|2060|2059|2058|6866
1617108900000|2021-03-30 12:55:00|2060||2061||2061||2060||507
1617109200000|2021-03-30 13:00:00|2060|2058|2056|2055|2060|2058|2056|2053|4629
1617109500000|2021-03-30 13:05:00|2055|2054|2052|2050|2055|2054|2052|2050|4090
1617109800000|2021-03-30 13:10:00|2051|2051|2050|2049|2053|2051|2048|2047|9079
1617110100000|2021-03-30 13:15:00|2049|2048|2050|2048|2050|2048|2049|2047|2019
1617110400000|2021-03-30 13:20:00|2051|2049|2052|2051|2052|2051|2051|2048|3544
1617110700000|2021-03-30 13:25:00|2051|2050|2052|2050|2052|2051|2051|2050|2597
1617111000000|2021-03-30 13:30:00|2051|2051|2045|2044|2052|2051|2045|2044|6101
1617111300000|2021-03-30 13:35:00|2046|2043|2047|2045|2047|2046|2045|2043|6125
1617111600000|2021-03-30 13:40:00|2046|2044|2047|2046|2048|2047|2044|2043|9713
1617111900000|2021-03-30 13:45:00|2046|2045|2047|2046|2048|2047|2044|2042|9554
1617112200000|2021-03-30 13:50:00|2048|2047|2052|2051|2052|2051|2048|2047|12506
1617112500000|2021-03-30 13:55:00|2053|2050|2051|2049|2053|2050|2050|2049|3551
1617112800000|2021-03-30 14:00:00|2052|2050|2050|2049|2052|2050|2049|2048|4472
1617113100000|2021-03-30 14:05:00|2051|2050|2055|2053|2055|2053|2051|2049|9912
1617113400000|2021-03-30 14:10:00|2054|2054|2061|2060|2061|2060|2054|2054|7154
1617113700000|2021-03-30 14:15:00|2060|2059|2058|2057|2063|2061|2058|2057|6026
1617114000000|2021-03-30 14:20:00|2057|2056|2060|2058|2061|2060|2057|2056|5116
1617114300000|2021-03-30 14:25:00|2061|2059|2058|2057|2061|2060|2058|2056|4843
1617114600000|2021-03-30 14:30:00|2057|2056|2054|2053|2058|2056|2054|2053|4772
1617114900000|2021-03-30 14:35:00|2055|2054|2054|2053|2057|2056|2054|2052|6273
1617115200000|2021-03-30 14:40:00|2053|2052|2058|2056|2059|2058|2053|2052|9242
1617115500000|2021-03-30 14:45:00|2057|2057|2057|2056|2058|2057|2056|2055|9587
1617115800000|2021-03-30 14:50:00|2058|2057|2053|2051|2058|2057|2052|2051|11108
1617116100000|2021-03-30 14:55:00|2052|2050|2051|2049|2053|2052|2051|2048|11146
1617116400000|2021-03-30 15:00:00|2050|2050|2047|2045|2051|2050|2047|2045|12453
1617116700000|2021-03-30 15:05:00|2046|2046|2042|2041|2047|2046|2040|2038|18103
1617117000000|2021-03-30 15:10:00|2043|2040|2035|2033|2043|2040|2033|2032|43133
1617117300000|2021-03-30 15:15:00|2036|2034|2034|2033|2037|2035|2029|2028|26406
1617117600000|2021-03-30 15:20:00|2033|2032|2033|2032|2034|2033|2031|2030|17550
1617117900000|2021-03-30 15:25:00|2032|2031|2030|2028|2033|2032|2028|2027|38145
1617174000000|2021-03-31 07:00:00|2061|2036|2026|2021|2062|2042|2013|2008|17856
1617174300000|2021-03-31 07:05:00|2025|2020|2030|2025|2031|2027|2021|2017|10545
1617174600000|2021-03-31 07:10:00|2029|2026|2017|2014|2029|2026|2017|2014|7000
1617174900000|2021-03-31 07:15:00|2018|2016|2015|2012|2019|2017|2009|2006|17628
1617175200000|2021-03-31 07:20:00|2014|2011|2013|2010|2015|2013|2010|2009|4741
1617175500000|2021-03-31 07:25:00|2012|2011|2014|2012|2017|2015|2011|2009|7030
1617175800000|2021-03-31 07:30:00|2015|2013|2013|2010|2020|2017|2010|2008|10745
1617176100000|2021-03-31 07:35:00|2012|2009|2022|2020|2027|2025|2011|2009|19389
1617176400000|2021-03-31 07:40:00|2021|2019|2020|2018|2022|2019|2015|2013|13295
1617176700000|2021-03-31 07:45:00|2019|2019|2021|2019|2022|2021|2019|2018|3662
1617177000000|2021-03-31 07:50:00|2022|2020|2023|2021|2023|2022|2021|2020|1680
1617177300000|2021-03-31 07:55:00|2022|2020|2022|2021|2023|2021|2021|2019|6348
1617177600000|2021-03-31 08:00:00|2023||2023||2023||2022||1034
1617177900000|2021-03-31 08:05:00|2022|2020|2019|2018|2022|2020|2019|2017|2224
1617178200000|2021-03-31 08:10:00|2018|2017|2018|2016|2019|2017|2018|2016|541
1617178500000|2021-03-31 08:15:00|2017|2017|2018|2016|2018|2017|2017|2016|3595
1617178800000|2021-03-31 08:20:00|2019|2017|2019|2018|2020|2018|2019|2017|2181
1617179100000|2021-03-31 08:25:00|2020|2019|2018|2016|2022|2020|2017|2016|9027
1617179400000|2021-03-31 08:30:00|2017|2015|2011|2009|2017|2015|2009|2006|7413
1617179700000|2021-03-31 08:35:00|2010|2010|2012|2010|2012|2011|2010|2009|3423
1617180000000|2021-03-31 08:40:00|2011|2009|2011|2010|2012|2010|2010|2009|1418
1617180300000|2021-03-31 08:45:00|2012|2009|2012|2011|2014|2012|2010|2009|16356
1617180600000|2021-03-31 08:50:00|2013|2012|2009|2007|2014|2012|2007|2005|7469
1617180900000|2021-03-31 08:55:00|2008||2009||2010||2008||5964
1617181200000|2021-03-31 09:00:00|2010|2008|2020|2018|2020|2018|2009|2007|8067
1617181500000|2021-03-31 09:05:00|2019|2017|2018|2015|2019|2017|2015|2014|4867
1617181800000|2021-03-31 09:10:00|2017|2016|2018|2016|2021|2020|2017|2015|8548
1617182100000|2021-03-31 09:15:00|2017|2015|2018|2016|2018|2016|2016|2015|3007
1617182400000|2021-03-31 09:20:00|2017|2017|2022|2020|2022|2021|2017|2014|31872
1617182700000|2021-03-31 09:25:00|2021|2019|2022|2019|2022|2021|2019|2017|7271
1617183000000|2021-03-31 09:30:00|2021|2020|2019|2017|2021|2020|2019|2017|8769
1617183300000|2021-03-31 09:35:00|2020|2018|2022|2020|2022|2020|2020|2018|9844
1617183600000|2021-03-31 09:40:00|2021|2021|2021|2019|2023|2022|2019|2018|14699
1617183900000|2021-03-31 09:45:00|2020|2018|2022|2020|2022|2020|2020|2018|4559
1617184200000|2021-03-31 09:50:00|2021|2019|2023|2022|2023|2022|2020|2018|12511
1617184500000|2021-03-31 09:55:00|2024|2023|2028|2027|2029|2027|2024|2023|5935
1617184800000|2021-03-31 10:00:00|2027|2026|2028|2026|2029|2028|2026|2024|5478
1617185100000|2021-03-31 10:05:00|2027|2027|2030|2028|2031|2030|2027|2027|9158
1617185400000|2021-03-31 10:10:00|2029|2027|2031|2029|2031|2029|2029|2026|3771
1617185700000|2021-03-31 10:15:00|2030|2030|2031|2029|2031|2030|2030|2029|649
1617186000000|2021-03-31 10:20:00|2030|2028|2032|2030|2033|2032|2030|2028|3034
1617186300000|2021-03-31 10:25:00|2031|2029|2032|2030|2032|2030|2030|2029|6320
1617186600000|2021-03-31 10:30:00|2031|2029|2031|2029|2032|2030|2030|2029|768
1617186900000|2021-03-31 10:35:00|2032|2030|2034|2032|2035|2034|2031|2029|8498
1617187200000|2021-03-31 10:40:00|2035|2033|2034|2032|2035|2034|2034|2032|1528
1617187500000|2021-03-31 10:45:00|2033|2031|2033|2031|2033|2031|2033|2031|501
1617187800000|2021-03-31 10:50:00|2034|2032|2035|2034|2035|2034|2033|2031|8421
1617188100000|2021-03-31 10:55:00|2036|2035|2035|2033|2037|2035|2035|2033|2585
1617188400000|2021-03-31 11:00:00|2034|2034|2035|2033|2036|2034|2034|2033|860
1617188700000|2021-03-31 11:05:00|2034|2032|2034|2033|2035|2033|2034|2032|1596
1617189000000|2021-03-31 11:10:00|2035|2034|2034|2033|2035|2034|2034|2032|1029
1617189300000|2021-03-31 11:15:00|2035|2032|2033|2032|2035|2032|2033|2032|1948
1617189600000|2021-03-31 11:20:00|||||||||1176
1617189900000|2021-03-31 11:25:00|2032|2031|2032|2031|2032|2031|2031|2030|2206
1617190200000|2021-03-31 11:30:00|2033|2032|2031|2030|2033|2032|2030|2028|3909
1617190500000|2021-03-31 11:35:00|2032|2031|2029|2027|2033|2032|2029|2027|5897
1617191100000|2021-03-31 11:45:00|2028|2026|2027|2025|2028|2027|2025|2024|6401
1617191400000|2021-03-31 11:50:00|2028|2026|2029|2027|2029|2027|2028|2026|1377
1617191700000|2021-03-31 11:55:00|2028|2028|2029|2028|2029|2028|2028|2026|2978
1617192000000|2021-03-31 12:00:00|2030|2029|2030|2029|2032|2031|2030|2029|5100
1617192300000|2021-03-31 12:05:00|2031|2028|2029|2028|2031|2028|2028|2026|3052
1617192600000|2021-03-31 12:10:00|2030|2027|2029|2028|2030|2028|2027|2026|3936
1617192900000|2021-03-31 12:15:00|2028|2027|2028|2026|2028|2027|2028|2026|384
1617193200000|2021-03-31 12:20:00|2029|2027|2027|2026|2029|2027|2027|2026|991
1617193500000|2021-03-31 12:25:00|2028|2027|2031|2030|2031|2030|2027|2027|3439
1617193800000|2021-03-31 12:30:00|2032|2031|2033|2031|2034|2032|2032|2031|1014
1617194100000|2021-03-31 12:35:00|2032|2032|2033|2032|2035|2033|2031|2030|6114
1617194400000|2021-03-31 12:40:00|2032|2031|2031|2030|2033|2032|2031|2029|2596
1617194700000|2021-03-31 12:45:00|2030|2029|2019|2017|2030|2029|2019|2017|7163
1617195000000|2021-03-31 12:50:00|2020|2018|2018|2016|2021|2019|2017|2016|9368
1617195300000|2021-03-31 12:55:00|2017|2015|2015|2014|2018|2016|2015|2014|6848
1617195600000|2021-03-31 13:00:00|2014|2013|2015|2014|2018|2016|2014|2012|11191
1617195900000|2021-03-31 13:05:00|2014|2013|2009|2008|2016|2014|2008|2006|13620
1617196200000|2021-03-31 13:10:00|2008|2007|2006|2005|2011|2009|2006|2005|10778
1617196500000|2021-03-31 13:15:00|2007|2006|2012|2011|2013|2011|2006|2004|12650
1617196800000|2021-03-31 13:20:00|2013|2012|2011|2010|2014|2012|2010|2008|9307
1617197100000|2021-03-31 13:25:00|2010|2009|2009|2007|2011|2010|2008|2006|6957
1617197400000|2021-03-31 13:30:00|2008|2006|2003|2001|2008|2007|2002|2000|13511
1617197700000|2021-03-31 13:35:00|2004|2002|2002|2001|2004|2002|2001|2000|13472
1617198000000|2021-03-31 13:40:00|2003|2002|2005|2003|2005|2003|2001|2000|5826
1617198300000|2021-03-31 13:45:00|2003|2002|2002|2001|2003|2002|2001|2000|9669
1617198600000|2021-03-31 13:50:00|2003|2000|2003|2002|2007|2006|2001|2000|22810
1617198900000|2021-03-31 13:55:00|2004|2003|2012|2010|2014|2013|2004|2003|12730
1617199200000|2021-03-31 14:00:00|2011|2011|2025|2023|2027|2024|2011|2010|16303
1617199500000|2021-03-31 14:05:00|2024|2022|2033|2031|2033|2032|2024|2022|5534
1617199800000|2021-03-31 14:10:00|2032|2030|2029|2028|2033|2030|2028|2027|9476
1617200100000|2021-03-31 14:15:00|2030|2029|2038|2037|2038|2037|2030|2028|22544
1617200400000|2021-03-31 14:20:00|2037|2036|2035|2032|2040|2039|2035|2032|25000
1617200700000|2021-03-31 14:25:00|2034|2031|2039|2037|2040|2038|2030|2029|20079
1617201000000|2021-03-31 14:30:00|2040|2038|2042|2040|2042|2041|2038|2037|12799
1617201300000|2021-03-31 14:35:00|2043|2041|2041|2040|2044|2043|2041|2040|9944
1617201600000|2021-03-31 14:40:00|2042|2041|2045|2043|2046|2045|2042|2040|31195
1617201900000|2021-03-31 14:45:00|2044|2044|2051|2049|2055|2052|2044|2043|20298
1617202200000|2021-03-31 14:50:00|2050|2050|2042|2040|2051|2050|2042|2040|6103
1617202500000|2021-03-31 14:55:00|2041|2041|2044|2042|2044|2042|2041|2040|11258
1617202800000|2021-03-31 15:00:00|2045|2043|2043|2042|2045|2044|2042|2041|11278
1617203100000|2021-03-31 15:05:00|2044|2043|2046|2044|2047|2046|2043|2042|15107
1617203400000|2021-03-31 15:10:00|2047|2045|2048|2047|2053|2051|2046|2045|19391
1617203700000|2021-03-31 15:15:00|2049|2048|2048|2047|2051|2050|2048|2047|9702
1617204000000|2021-03-31 15:20:00|2049|2046|2043|2041|2049|2047|2041|2040|19818
1617204300000|2021-03-31 15:25:00|2044|2042|2042|2040|2044|2043|2041|2039|27812
1617260400000|2021-04-01 07:00:00|2049|2043|2075|2067|2075|2071|2043|2040|22227
1617260700000|2021-04-01 07:05:00|2074|2068|2061|2058|2074|2069|2060|2056|21574
1617261000000|2021-04-01 07:10:00|2062|2059|2061|2059|2068|2064|2060|2058|11254
1617261300000|2021-04-01 07:15:00|2062|2060|2054|2052|2065|2063|2054|2052|13698
1617261600000|2021-04-01 07:20:00|2056|2053|2051|2049|2056|2053|2050|2048|2476
1617261900000|2021-04-01 07:25:00|2052|2050|2054|2052|2056|2053|2052|2050|6090
1617262200000|2021-04-01 07:30:00|2055|2053|2052|2050|2055|2054|2048|2047|5363
1617262500000|2021-04-01 07:35:00|2051|2049|2045|2044|2051|2049|2044|2043|4923
1617262800000|2021-04-01 07:40:00|2046|2045|2055|2053|2055|2053|2046|2045|21338
1617263100000|2021-04-01 07:45:00|2056|2054|2060|2058|2060|2058|2052|2050|7370
1617263400000|2021-04-01 07:50:00|2061|2059|2068|2067|2070|2068|2061|2058|6163
1617263700000|2021-04-01 07:55:00|2069|2068|2070|2068|2071|2070|2066|2065|5995
1617264000000|2021-04-01 08:00:00|2069|2067|2066|2065|2069|2068|2065|2064|3822
1617264300000|2021-04-01 08:05:00|2065|2064|2057|2055|2065|2064|2056|2055|5788
1617264600000|2021-04-01 08:10:00|2056|2056|2056|2054|2056|2056|2054|2053|2932
1617264900000|2021-04-01 08:15:00|2055|2053|2056|2054|2058|2056|2054|2053|3442
1617265200000|2021-04-01 08:20:00|2055|2055|2060|2058|2061|2060|2054|2053|6147
1617265500000|2021-04-01 08:25:00|2061|2059|2064|2062|2065|2063|2061|2059|4975
1617265800000|2021-04-01 08:30:00|2063|2063|2061|2060|2064|2063|2059|2058|6219
1617266100000|2021-04-01 08:35:00|2060|2059|2063|2062|2063|2062|2060|2058|1820
1617266400000|2021-04-01 08:40:00|2064|2063|2062|2061|2064|2063|2060|2058|14531
1617266700000|2021-04-01 08:45:00|2063|2062|2063|2062|2063|2062|2062|2062|391
1617267000000|2021-04-01 08:50:00|2062|2061|2062|2061|2063|2062|2062|2061|2397
1617267300000|2021-04-01 08:55:00|2063|2062|2066|2065|2066|2065|2062|2062|1913
1617267600000|2021-04-01 09:00:00|2067|2066|2070|2069|2070|2069|2066|2065|4967
1617267900000|2021-04-01 09:05:00|2071|2070|2074|2072|2077|2074|2067|2066|19580
1617268200000|2021-04-01 09:10:00|2075|2073|2071|2069|2077|2074|2070|2069|2586
1617268500000|2021-04-01 09:15:00|2070|2070|2066|2064|2070|2070|2066|2064|3252
1617268800000|2021-04-01 09:20:00|2065|2065|2066|2065|2066|2065|2065|2064|784
1617269100000|2021-04-01 09:25:00|2067|2066|2071|2069|2071|2069|2066|2064|6443
1617269400000|2021-04-01 09:30:00|2070|2070|2074|2073|2075|2073|2070|2070|4177
1617269700000|2021-04-01 09:35:00|2073|2072|2073|2071|2073|2072|2070|2068|4085
1617270000000|2021-04-01 09:40:00|2072|2070|2070|2069|2072|2071|2070|2069|2406
1617270300000|2021-04-01 09:45:00|2071|2070|2073|2072|2073|2072|2070|2070|2009
1617270600000|2021-04-01 09:50:00|2072|2071|2072|2070|2072|2071|2072|2070|1172
1617270900000|2021-04-01 09:55:00|2071|2069|2067|2066|2071|2069|2067|2066|1499
1617271200000|2021-04-01 10:00:00|2068|2067|2071|2069|2072|2070|2068|2066|7493
1617271500000|2021-04-01 10:05:00|2070|2070|2070|2069|2071|2070|2070|2069|2913
1617271800000|2021-04-01 10:10:00|2071|2070|2071|2070|2072|2070|2070|2070|1990
1617272100000|2021-04-01 10:15:00|2072|2071|2071|2070|2072|2071|2071|2070|2414
1617272400000|2021-04-01 10:20:00|2072|2069|2070|2068|2072|2071|2069|2068|3960
1617272700000|2021-04-01 10:25:00|2071|2069|2068|2066|2073|2071|2067|2066|4788
1617273000000|2021-04-01 10:30:00|2067|2065|2060|2059|2067|2066|2060|2058|4136
1617273300000|2021-04-01 10:35:00|2061|2060|2060|2059|2061|2060|2060|2059|1458
1617273600000|2021-04-01 10:40:00|2061|2060|2067|2065|2068|2065|2057|2056|13099
1617273900000|2021-04-01 10:45:00|2068|2066|2067|2065|2072|2070|2067|2065|2730
1617274200000|2021-04-01 10:50:00|2066|2064|2064|2062|2066|2065|2063|2062|1660
1617274500000|2021-04-01 10:55:00|2063|2061|2062|2061|2063|2062|2062|2060|2217
1617274800000|2021-04-01 11:00:00|2063|2062|2064|2063|2065|2064|2063|2062|4704
1617275100000|2021-04-01 11:05:00|||||||||1806
1617275400000|2021-04-01 11:10:00|2063|2062|2069|2068|2070|2069|2063|2062|14808
1617275700000|2021-04-01 11:15:00|2068|2067|2072|2071|2074|2072|2068|2067|14331
1617276000000|2021-04-01 11:20:00|2073|2072|2066|2065|2074|2073|2066|2065|2696
1617276300000|2021-04-01 11:25:00|2065|2064|2066|2065|2066|2065|2065|2063|2849
1617276600000|2021-04-01 11:30:00|2065|2064|2066|2065|2066|2065|2065|2064|983
1617276900000|2021-04-01 11:35:00|2067|2066|2070|2068|2070|2068|2067|2065|3533
1617277200000|2021-04-01 11:40:00|2069|2067|2070|2068|2070|2069|2068|2066|2378
1617277500000|2021-04-01 11:45:00|2069|2067|2068|2067|2072|2070|2068|2067|2941
1617277800000|2021-04-01 11:50:00|2067|2066|2067|2066|2069|2067|2066|2065|1305
1617278100000|2021-04-01 11:55:00|2068|2067|2068|2067|2068|2067|2067|2066|2724
1617278400000|2021-04-01 12:00:00|2067|2066|2067|2066|2067|2066|2067|2066|682
1617278700000|2021-04-01 12:05:00|||||||||902
1617279000000|2021-04-01 12:10:00|2068|2067|2067|2066|2068|2067|2067|2065|2553
1617279300000|2021-04-01 12:15:00|2066|2065|2070|2069|2070|2069|2066|2065|4651
1617279600000|2021-04-01 12:20:00|2071|2070|2072|2071|2075|2074|2071|2069|3381
1617279900000|2021-04-01 12:25:00|2073|2070|2070|2069|2074|2072|2070|2068|2227
1617280200000|2021-04-01 12:30:00|2069|2068|2069|2067|2069|2068|2066|2065|3052
1617280500000|2021-04-01 12:35:00|2070|2068|2071|2069|2072|2071|2070|2068|3038
1617280800000|2021-04-01 12:40:00|2070|2068|2071|2070|2072|2070|2069|2067|27036
1617281100000|2021-04-01 12:45:00|2070|2069|2071|2070|2072|2070|2069|2068|2458
1617281400000|2021-04-01 12:50:00|2070|2069|2074|2072|2074|2072|2068|2066|7599
1617281700000|2021-04-01 12:55:00|2073|2071|2070|2069|2073|2072|2070|2069|6323
1617282000000|2021-04-01 13:00:00|2069|2068|2072|2070|2072|2071|2069|2068|2914
1617282300000|2021-04-01 13:05:00|2073|2071|2072|2070|2073|2072|2068|2067|4156
1617282600000|2021-04-01 13:10:00|2073|2071|2071|2069|2074|2073|2071|2069|3827
1617282900000|2021-04-01 13:15:00|2070|2070|2071|2070|2071|2070|2069|2068|2105
1617283200000|2021-04-01 13:20:00|2072|2071|2073|2071|2073|2072|2072|2070|1601
1617283500000|2021-04-01 13:25:00|2072|2072|2069|2067|2073|2072|2068|2067|7479
1617283800000|2021-04-01 13:30:00|2068|2066|2072|2069|2072|2069|2065|2064|8570
1617284100000|2021-04-01 13:35:00|2073|2070|2082|2080|2083|2081|2073|2069|7000
1617284400000|2021-04-01 13:40:00|2083|2081|2083|2081|2083|2082|2079|2078|5142
1617284700000|2021-04-01 13:45:00|2084|2082|2083|2082|2086|2084|2083|2081|2182
1617285000000|2021-04-01 13:50:00|2084|2083|2080|2079|2085|2083|2079|2078|8220
1617285300000|2021-04-01 13:55:00|2079|2078|2070|2068|2080|2079|2070|2068|14987
1617285600000|2021-04-01 14:00:00|2069|2067|2069|2068|2071|2070|2066|2065|11345
1617285900000|2021-04-01 14:05:00|2070|2069|2072|2070|2073|2072|2067|2065|10402
1617286200000|2021-04-01 14:10:00|2073|2071|2073|2071|2078|2077|2072|2070|16805
1617286500000|2021-04-01 14:15:00|2074|2072|2078|2077|2078|2077|2073|2072|3758
1617286800000|2021-04-01 14:20:00|2079|2078|2079|2078|2079|2078|2076|2075|6704
1617287100000|2021-04-01 14:25:00|2080|2079|2082|2081|2082|2081|2078|2077|9467
1617287400000|2021-04-01 14:30:00|2081|2080|2080|2079|2081|2080|2077|2076|15061
1617287700000|2021-04-01 14:35:00|2081|2080|2080|2079|2084|2083|2079|2078|8379
1617288000000|2021-04-01 14:40:00|2081|2080|2083|2081|2083|2082|2080|2079|4769
1617288300000|2021-04-01 14:45:00|2082|2080|2079|2077|2083|2081|2076|2074|9938
1617288600000|2021-04-01 14:50:00|2078|2076|2074|2073|2078|2076|2074|2073|5635
1617288900000|2021-04-01 14:55:00|2073|2072|2074|2073|2074|2073|2071|2070|14422
1617289200000|2021-04-01 15:00:00|2073|2072|2079|2078|2079|2078|2073|2072|10856
1617289500000|2021-04-01 15:05:00|2078|2077|2082|2081|2082|2081|2075|2074|19011
1617289800000|2021-04-01 15:10:00|||||||||25
1617290100000|2021-04-01 15:15:00|2084|2082|2094|2091|2095|2092|2084|2082|1172
1617290400000|2021-04-01 15:20:00|2097|2093|2090|2087|2097|2093|2088|2086|3692
1617290700000|2021-04-01 15:25:00|2091|2088|2090|2087|2093|2090|2088|2085|1591
1617291000000|2021-04-01 15:30:00|2090|2088|2090|2087|2090|2088|2090|2087|0
1617696000000|2021-04-06 08:00:00|2058|2057|2053|2051|2058|2057|2052|2050|4065
1617696300000|2021-04-06 08:05:00|2054|2052|2054|2053|2056|2055|2054|2052|5759
1617696600000|2021-04-06 08:10:00|2055|2054|2062|2060|2062|2060|2055|2054|3404
1617696900000|2021-04-06 08:15:00|2061|2059|2062|2061|2065|2064|2061|2059|5248
1617697200000|2021-04-06 08:20:00|2061|2060|2052|2050|2061|2060|2049|2046|8277
1617697500000|2021-04-06 08:25:00|2053|2051|2057|2056|2057|2056|2053|2051|5898
1617697800000|2021-04-06 08:30:00|2056|2055|2053|2051|2056|2055|2051|2050|4470
1617698100000|2021-04-06 08:35:00|2052|2050|2053|2052|2054|2053|2049|2048|4170
1617698400000|2021-04-06 08:40:00|2054|2053|2058|2057|2061|2059|2053|2053|3882
1617698700000|2021-04-06 08:45:00|2059|2058|2061|2060|2062|2061|2058|2057|7149
1617699000000|2021-04-06 08:50:00|2062|2061|2064|2062|2070|2069|2061|2061|12316
1617699300000|2021-04-06 08:55:00|2063|2061|2061|2059|2064|2063|2058|2057|7886
1617699600000|2021-04-06 09:00:00|2062|2060|2060|2059|2062|2060|2059|2058|3709
1617699900000|2021-04-06 09:05:00|2059|2058|2064|2062|2064|2062|2058|2057|9409
1617700200000|2021-04-06 09:10:00|2063|2063|2062|2061|2064|2063|2061|2060|4670
1617700500000|2021-04-06 09:15:00|2061|2060|2062|2061|2063|2062|2060|2059|7470
1617700800000|2021-04-06 09:20:00|2061|2060|2056|2055|2061|2060|2056|2055|3997
1617701100000|2021-04-06 09:25:00|2055|2054|2049|2048|2055|2054|2048|2047|5702
1617701400000|2021-04-06 09:30:00|2050|2049|2050|2049|2050|2049|2049|2048|4498
1617701700000|2021-04-06 09:35:00|2051|2050|2048|2047|2053|2052|2047|2046|6636
1617702000000|2021-04-06 09:40:00|2049|2048|2049|2048|2050|2049|2048|2048|4713
1617702300000|2021-04-06 09:45:00|2050|2049|2049|2048|2050|2049|2049|2047|5155
1617702600000|2021-04-06 09:50:00|2048|2047|2049|2048|2049|2048|2048|2047|2347
1617702900000|2021-04-06 09:55:00|2050|2049|2050|2049|2053|2052|2050|2048|10868
1617703200000|2021-04-06 10:00:00|2051|2050|2053|2052|2053|2052|2051|2050|4592
1617703500000|2021-04-06 10:05:00|2054|2053|2054|2053|2055|2054|2053|2052|4158
1617703800000|2021-04-06 10:10:00|2055|2054|2057|2056|2057|2056|2050|2049|44331
1617704100000|2021-04-06 10:15:00|2058|2057|2058|2056|2060|2059|2057|2056|13049
1617704400000|2021-04-06 10:20:00|2057|2057|2063|2062|2063|2062|2057|2057|5132
1617704700000|2021-04-06 10:25:00|2064|2063|2066|2064|2066|2064|2061|2060|25522
1617705000000|2021-04-06 10:30:00|2065|2063|2064|2062|2066|2063|2063|2062|6242
1617705300000|2021-04-06 10:35:00|2063|2061|2064|2063|2064|2063|2061|2060|6791
1617705600000|2021-04-06 10:40:00|2065|2064|2065|2064|2065|2064|2064|2063|4395
1617705900000|2021-04-06 10:45:00|2066|2065|2067|2066|2067|2066|2065|2064|4044
1617706200000|2021-04-06 10:50:00|2068|2067|2066|2064|2068|2067|2064|2063|7944
1617706500000|2021-04-06 10:55:00|2065|2065|2066|2064|2066|2065|2065|2064|1595
1617706800000|2021-04-06 11:00:00|2065|2065|2065|2064|2066|2065|2065|2064|5468
1617707100000|2021-04-06 11:05:00|2066|2065|2066|2065|2066|2065|2066|2065|1069
1617707400000|2021-04-06 11:10:00|2067|2066|2067|2065|2067|2066|2066|2065|5652
1617707700000|2021-04-06 11:15:00|2066|2066|2066|2065|2066|2066|2066|2065|1564
1617708000000|2021-04-06 11:20:00|2067|2066|2061|2060|2067|2066|2061|2059|16605
1617708300000|2021-04-06 11:25:00|2062|2061|2062|2061|2063|2061|2061|2060|4655
1617708600000|2021-04-06 11:30:00|2063|2062|2066|2065|2066|2065|2062|2061|15850
1617708900000|2021-04-06 11:35:00|2065|2064|2065|2064|2065|2064|2065|2064|1575
1617709200000|2021-04-06 11:40:00|2064|2063|2063|2062|2066|2065|2063|2062|15693
1617709500000|2021-04-06 11:45:00|2062|2061|2061|2060|2062|2061|2061|2060|2206
1617709800000|2021-04-06 11:50:00|2060|2059|2060|2058|2060|2059|2058|2057|5032
1617710100000|2021-04-06 11:55:00|2059|2057|2060|2059|2060|2059|2059|2057|2410
1617710400000|2021-04-06 12:00:00|2061|2060|2060|2059|2063|2062|2059|2058|7479
1617710700000|2021-04-06 12:05:00|2059|2058|2058|2057|2060|2059|2057|2056|3422
1617711000000|2021-04-06 12:10:00|2059|2058|2059|2058|2059|2058|2059|2058|3774
1617711300000|2021-04-06 12:15:00|2058|2057|2060|2059|2061|2060|2058|2057|7844
1617711600000|2021-04-06 12:20:00|2059|2058|2060|2059|2061|2059|2059|2057|4618
1617711900000|2021-04-06 12:25:00|2059|2058|2059|2058|2060|2059|2059|2058|2188
1617712200000|2021-04-06 12:30:00|2060|2059|2060|2059|2060|2059|2059|2058|5068
1617712500000|2021-04-06 12:35:00|2059|2058|2060|2059|2060|2059|2059|2058|3915
1617712800000|2021-04-06 12:40:00|2061|2060|2061|2060|2062|2061|2060|2059|14662
1617713100000|2021-04-06 12:45:00|2060|2059|2061|2059|2062|2061|2059|2058|12021
1617713400000|2021-04-06 12:50:00|2060|2060|2060|2059|2062|2061|2058|2057|13393
1617713700000|2021-04-06 12:55:00|2061|2060|2061|2060|2061|2060|2060|2059|3887
1617714000000|2021-04-06 13:00:00|2060|2059|2062|2061|2063|2062|2060|2058|14942
1617714300000|2021-04-06 13:05:00|2063|2060|2066|2065|2066|2065|2063|2060|10716
1617714600000|2021-04-06 13:10:00|2067|2064|2067|2066|2067|2066|2066|2064|6263
1617714900000|2021-04-06 13:15:00|2068|2067|2071|2070|2072|2071|2068|2067|14245
1617715200000|2021-04-06 13:20:00|2070|2069|2072|2071|2072|2071|2069|2068|6115
1617715500000|2021-04-06 13:25:00|2073|2072|2072|2071|2075|2074|2071|2070|16714
1617715800000|2021-04-06 13:30:00|2071|2070|2072|2071|2073|2072|2070|2069|10669
1617716100000|2021-04-06 13:35:00|2073|2072|2077|2076|2079|2078|2073|2072|13813
1617716400000|2021-04-06 13:40:00|2078|2077|2081|2080|2081|2080|2077|2076|8399
1617716700000|2021-04-06 13:45:00|2080|2079|2081|2080|2082|2081|2080|2079|12912
1617717000000|2021-04-06 13:50:00|2080|2079|2075|2074|2081|2080|2073|2072|22883
1617717300000|2021-04-06 13:55:00|2074|2073|2074|2073|2075|2074|2071|2069|14626
1617717600000|2021-04-06 14:00:00|2075|2074|2072|2071|2075|2074|2072|2071|13782
1617717900000|2021-04-06 14:05:00|2071|2070|2074|2073|2074|2073|2071|2070|13437
1617718200000|2021-04-06 14:10:00|2073|2072|2072|2071|2073|2072|2071|2070|12885
1617718500000|2021-04-06 14:15:00|||||||||4021
1617718800000|2021-04-06 14:20:00|2073|2072|2073|2072|2074|2072|2072|2071|13318
1617719100000|2021-04-06 14:25:00|2072|2071|2073|2072|2073|2072|2072|2071|8645
1617719400000|2021-04-06 14:30:00|2072|2071|2072|2071|2072|2072|2072|2071|2782
1617719700000|2021-04-06 14:35:00|2071|2070|2075|2074|2075|2074|2071|2070|20087
1617720000000|2021-04-06 14:40:00|2074|2073|2073|2072|2075|2074|2071|2070|14058
1617720300000|2021-04-06 14:45:00|2074|2073|2075|2074|2075|2074|2073|2072|6934
1617720600000|2021-04-06 14:50:00|2074|2073|2079|2078|2080|2079|2074|2072|10884
1617720900000|2021-04-06 14:55:00|2080|2079|2080|2079|2084|2083|2079|2078|8966
1617721200000|2021-04-06 15:00:00|2081|2080|2079|2077|2081|2080|2077|2076|9617
1617721500000|2021-04-06 15:05:00|2078|2078|2077|2076|2078|2078|2077|2076|5355
1617721800000|2021-04-06 15:10:00|2078|2077|2078|2077|2078|2077|2077|2076|9743
1617722100000|2021-04-06 15:15:00|2079|2078|2080|2079|2081|2080|2079|2077|10836
1617722400000|2021-04-06 15:20:00|2081|2080|2082|2081|2083|2082|2080|2079|16667
1617722700000|2021-04-06 15:25:00|2081|2080|2080|2078|2082|2081|2077|2076|23759
1617782400000|2021-04-07 08:00:00|2091|2087|2090|2088|2091|2089|2089|2087|3517
1617782700000|2021-04-07 08:05:00|2091|2089|2098|2096|2099|2096|2090|2088|10142
1617783000000|2021-04-07 08:10:00|2097|2095|2102|2101|2102|2101|2095|2094|23920
1617783300000|2021-04-07 08:15:00|2101|2100|2102|2099|2102|2100|2099|2097|10182
1617783600000|2021-04-07 08:20:00|2101|2098|2102|2100|2102|2101|2098|2097|6046
1617783900000|2021-04-07 08:25:00|2101|2101|2102|2100|2102|2101|2101|2099|5698
1617784200000|2021-04-07 08:30:00|2101|2099|2103|2102|2104|2102|2099|2097|4051
1617784500000|2021-04-07 08:35:00|2104|2103|2106|2105|2110|2109|2104|2102|9651
1617784800000|2021-04-07 08:40:00|2107|2106|2109|2107|2112|2109|2106|2106|4910
1617785100000|2021-04-07 08:45:00|2108|2106|2110|2109|2113|2111|2108|2106|4694
1617785400000|2021-04-07 08:50:00|2111|2110|2111|2108|2111|2110|2108|2107|2769
1617785700000|2021-04-07 08:55:00|2110|2109|2114|2112|2116|2114|2109|2109|5668
1617786000000|2021-04-07 09:00:00|2113|2111|2122|2120|2122|2120|2113|2111|16215
1617786300000|2021-04-07 09:05:00|2123|2121|2120|2118|2127|2126|2118|2117|7163
1617786600000|2021-04-07 09:10:00|2119|2117|2120|2118|2121|2120|2118|2116|3616
1617786900000|2021-04-07 09:15:00|2121|2119|2123|2120|2123|2122|2121|2119|3468
1617787200000|2021-04-07 09:20:00|2124|2121|2123|2121|2124|2123|2119|2116|23260
1617787500000|2021-04-07 09:25:00|2122||2123||2124||2122||11104
1617787800000|2021-04-07 09:30:00|2122|2120|2113|2110|2122|2120|2110|2109|13408
1617788100000|2021-04-07 09:35:00|2114|2111|2117|2116|2118|2117|2113|2111|5620
1617788400000|2021-04-07 09:40:00|2116|2115|2121|2120|2122|2121|2114|2113|18035
1617788700000|2021-04-07 09:45:00|2120|2119|2118|2117|2122|2121|2118|2116|11675
1617789000000|2021-04-07 09:50:00|2119|2118|2122|2121|2122|2121|2118|2118|5281
1617789300000|2021-04-07 09:55:00|2121|2120|2121|2120|2123|2121|2121|2119|12258
1617789600000|2021-04-07 10:00:00|2122|2121|2117|2116|2122|2121|2116|2114|14894
1617789900000|2021-04-07 10:05:00|2118|2117|2122|2121|2122|2121|2118|2117|6744
1617790200000|2021-04-07 10:10:00|2123|2120|2123|2121|2124|2123|2122|2120|9211
1617790500000|2021-04-07 10:15:00|2124|2122|2125|2123|2125|2123|2123|2121|2492
1617790800000|2021-04-07 10:20:00|2124|2124|2124|2123|2124|2124|2124|2123|1741
1617791100000|2021-04-07 10:25:00|2125|2124|2125|2124|2125|2124|2124|2124|5323
1617791400000|2021-04-07 10:30:00|2126|2123|2122|2121|2126|2125|2120|2119|8175
1617791700000|2021-04-07 10:35:00|2123|2122|2125|2123|2126|2124|2123|2122|5945
1617792000000|2021-04-07 10:40:00|2126|2124|2125|2123|2127|2125|2125|2123|6665
1617792300000|2021-04-07 10:45:00|2124|2124|2123|2121|2124|2124|2121|2120|2839
1617792600000|2021-04-07 10:50:00|2122|2120|2123|2121|2123|2122|2121|2120|4388
1617792900000|2021-04-07 10:55:00|2122|2122|2120|2118|2123|2122|2119|2118|6254
1617793200000|2021-04-07 11:00:00|2121|2119|2123|2121|2123|2121|2121|2118|5926
1617793500000|2021-04-07 11:05:00|2122|2120|2119|2118|2122|2120|2119|2118|2550
1617793800000|2021-04-07 11:10:00|2118|2117|2118|2116|2119|2118|2117|2116|3677
1617794100000|2021-04-07 11:15:00|2117|2115|2117|2115|2118|2116|2116|2115|2041
1617794400000|2021-04-07 11:20:00|2118|2116|2115|2114|2118|2116|2115|2114|2832
1617794700000|2021-04-07 11:25:00|2114|2113|2114|2112|2114|2114|2113|2111|10618
1617795000000|2021-04-07 11:30:00|2113|2111|2107|2105|2113|2111|2107|2105|5254
1617795300000|2021-04-07 11:35:00|2108|2106|2108|2107|2110|2109|2108|2106|3125
1617795600000|2021-04-07 11:40:00|2107|2106|2105|2103|2107|2107|2105|2103|4311
1617795900000|2021-04-07 11:45:00|2104|2102|2105|2103|2105|2103|2101|2100|6402
1617796200000|2021-04-07 11:50:00|2104|2102|2102|2100|2105|2103|2101|2100|8441
1617796500000|2021-04-07 11:55:00|2103|2101|2103|2102|2103|2102|2102|2100|1920
1617796800000|2021-04-07 12:00:00|2102|2101|2100|2098|2102|2101|2098|2097|5832
1617797100000|2021-04-07 12:05:00|2101|2099|2103|2102|2103|2102|2101|2099|3386
1617797400000|2021-04-07 12:10:00|2102|2101|2099|2098|2102|2101|2098|2097|1235
1617797700000|2021-04-07 12:15:00|2100|2099|2102|2100|2103|2102|2100|2099|5534
1617798000000|2021-04-07 12:20:00|2101|2099|2101|2099|2101|2100|2100|2099|2217
1617798300000|2021-04-07 12:25:00|2100|2098|2107|2105|2109|2107|2100|2098|15865
1617798600000|2021-04-07 12:30:00|2106|2104|2113|2111|2113|2111|2105|2104|8666
1617798900000|2021-04-07 12:35:00|2112|2112|2110|2109|2114|2112|2108|2107|9263
1617799200000|2021-04-07 12:40:00|2111|2110|2109|2107|2113|2111|2109|2107|4912
1617799500000|2021-04-07 12:45:00|2108|2108|2109|2108|2110|2109|2108|2107|4668
1617799800000|2021-04-07 12:50:00|2110|2107|2113|2112|2114|2113|2109|2107|5509
1617800100000|2021-04-07 12:55:00|2114|2113|2115|2113|2115|2114|2113|2111|3986
1617800400000|2021-04-07 13:00:00|2114|2114|2113|2111|2117|2115|2112|2111|9175
1617800700000|2021-04-07 13:05:00|2114|2112|2114|2112|2115|2114|2111|2110|7452
1617801000000|2021-04-07 13:10:00|2115|2113|2114|2112|2115|2114|2112|2111|5493
1617801300000|2021-04-07 13:15:00|2113|2113|2114|2112|2114|2113|2112|2111|6265
1617801600000|2021-04-07 13:20:00|2115|2113|2114|2113|2117|2116|2114|2113|5816
1617801900000|2021-04-07 13:25:00|2113|2112|2110|2108|2115|2114|2110|2108|10774
1617802200000|2021-04-07 13:30:00|2109|2107|2101|2099|2111|2109|2101|2099|23412
1617802500000|2021-04-07 13:35:00|2102|2100|2108|2106|2108|2106|2101|2099|13679
1617802800000|2021-04-07 13:40:00|2107|2105|2103|2101|2107|2106|2101|2099|12934
1617803100000|2021-04-07 13:45:00|2102|2102|2100|2099|2103|2102|2099|2098|6516
1617803400000|2021-04-07 13:50:00|2101|2100|2101|2099|2105|2103|2101|2099|5274
1617803700000|2021-04-07 13:55:00|2100|2100|2103|2102|2103|2102|2100|2099|15288
1617804000000|2021-04-07 14:00:00|2104|2103|2108|2106|2108|2106|2104|2103|7650
1617804300000|2021-04-07 14:05:00|2107|2107|2106|2104|2110|2108|2105|2104|6407
1617804600000|2021-04-07 14:10:00|2107|2105|2109|2107|2111|2109|2106|2105|14887
1617804900000|2021-04-07 14:15:00|2108|2106|2107|2106|2108|2106|2106|2104|2812
1617805200000|2021-04-07 14:20:00|2108|2107|2108|2107|2108|2107|2107|2106|2220
1617805500000|2021-04-07 14:25:00|2107|2106|2116|2114|2116|2114|2107|2106|8100
1617805800000|2021-04-07 14:30:00|2117|2115|2118|2117|2118|2117|2117|2115|2747
1617806100000|2021-04-07 14:35:00|2119|2118|2117|2116|2121|2120|2117|2116|8798
1617806400000|2021-04-07 14:40:00|2118|2117|2120|2118|2120|2119|2118|2116|6037
1617806700000|2021-04-07 14:45:00|2119|2117|2115|2113|2120|2119|2115|2113|5625
1617807000000|2021-04-07 14:50:00|2116|2114|2115|2114|2116|2115|2115|2113|3344
1617807300000|2021-04-07 14:55:00|2116|2115|2114|2112|2116|2115|2113|2111|7943
1617807600000|2021-04-07 15:00:00|2113|2111|2115|2114|2116|2114|2113|2111|3468
1617807900000|2021-04-07 15:05:00|2114|2113|2113|2112|2114|2113|2113|2112|5120
1617808200000|2021-04-07 15:10:00|2114|2113|2116|2114|2116|2115|2114|2113|8155
1617808500000|2021-04-07 15:15:00|2115|2113|2119|2117|2119|2117|2114|2112|14919
1617808800000|2021-04-07 15:20:00|2118|2116|2117|2116|2118|2117|2115|2113|10432
1617809100000|2021-04-07 15:25:00|2118|2117|2120|2118|2121|2120|2116|2115|36845
1617868800000|2021-04-08 08:00:00|2134|2130|2131|2129|2134|2132|2130|2129|8210
1617869100000|2021-04-08 08:05:00|2132|2130|2134|2131|2134|2133|2132|2129|2102
1617869400000|2021-04-08 08:10:00|2133|2130|2129|2127|2133|2130|2129|2127|1300
1617869700000|2021-04-08 08:15:00|2130|2128|2128|2126|2130|2129|2128|2126|3300
1617870000000|2021-04-08 08:20:00|2127|2125|2121|2119|2127|2126|2120|2118|127999
1617870300000|2021-04-08 08:25:00|2122|2118|2115|2113|2122|2119|2115|2112|3143
1617870600000|2021-04-08 08:30:00|2114|2114|2116|2113|2118|2115|2114|2112|17242
1617870900000|2021-04-08 08:35:00|2115|2112|2109|2106|2115|2112|2107|2104|6071
1617871200000|2021-04-08 08:40:00|2108|2107|2110|2109|2111|2110|2108|2107|1358
1617871500000|2021-04-08 08:45:00|2109|2108|2108|2105|2111|2110|2106|2105|27195
1617871800000|2021-04-08 08:50:00|2107|2104|2102|2101|2107|2104|2102|2100|4279
1617872100000|2021-04-08 08:55:00|2103|2100|2109|2108|2109|2108|2103|2100|4661
1617872400000|2021-04-08 09:00:00|2108|2107|2107|2106|2110|2109|2107|2106|2214
1617872700000|2021-04-08 09:05:00|2106|2105|2105|2104|2106|2105|2104|2102|996
1617873000000|2021-04-08 09:10:00|2104|2103|2107|2104|2107|2105|2104|2103|14255
1617873300000|2021-04-08 09:15:00|2106|2105|2104|2102|2107|2106|2103|2102|7539
1617873600000|2021-04-08 09:20:00|2103|2103|2104|2102|2105|2104|2103|2102|4606
1617873900000|2021-04-08 09:25:00|2103|2101|2102|2101|2103|2102|2101|2100|2203
1617874200000|2021-04-08 09:30:00|2101|2100|2099|2097|2103|2102|2098|2096|14765
1617874500000|2021-04-08 09:35:00|2100|2098|2097|2096|2100|2099|2097|2096|9195
1617874800000|2021-04-08 09:40:00|2096|2095|2092|2091|2096|2095|2092|2090|4434
1617875100000|2021-04-08 09:45:00|2091|2090|2086|2084|2092|2091|2086|2084|11833
1617875400000|2021-04-08 09:50:00|2087|2085|2094|2092|2096|2094|2084|2083|17429
1617875700000|2021-04-08 09:55:00|2093|2091|2098|2096|2098|2097|2092|2090|17888
1617876000000|2021-04-08 10:00:00|2097|2097|2095|2093|2098|2097|2095|2093|1955
1617876300000|2021-04-08 10:05:00|2094|2094|2095|2094|2095|2094|2094|2093|583
1617876600000|2021-04-08 10:10:00|2096|2095|2097|2096|2098|2097|2095|2093|4422
1617876900000|2021-04-08 10:15:00|2098|2097|2102|2100|2102|2101|2098|2097|7276
1617877200000|2021-04-08 10:20:00|2103|2101|2102|2100|2103|2101|2102|2100|1251
1617877500000|2021-04-08 10:25:00|2101|2101|2102|2100|2102|2101|2101|2100|486
1617877800000|2021-04-08 10:30:00|2103|2101|2103|2101|2103|2102|2102|2100|2337
1617878100000|2021-04-08 10:35:00|2104|2102|2106|2104|2106|2105|2103|2101|12222
1617878400000|2021-04-08 10:40:00|2105||2105||2106||2105||150
1617878700000|2021-04-08 10:45:00|2106|2105|2110|2109|2110|2109|2106|2105|10353
1617879000000|2021-04-08 10:50:00|2109|2108|2110|2109|2110|2109|2107|2105|4662
1617879300000|2021-04-08 10:55:00|2109|2108|2112|2110|2112|2110|2109|2108|2430
1617879600000|2021-04-08 11:00:00|2111|2111|2111|2110|2113|2112|2111|2110|1411
1617879900000|2021-04-08 11:05:00|2112|2109|2113|2112|2114|2112|2112|2109|2789
1617880200000|2021-04-08 11:10:00|2114|2113|2115|2113|2116|2115|2113|2112|2480
1617880500000|2021-04-08 11:15:00|2114|2112|2113|2112|2114|2113|2113|2112|1144
1617880800000|2021-04-08 11:20:00|2112|2111|2111|2109|2112|2111|2110|2109|2871
1617881100000|2021-04-08 11:25:00|2112|2110|2113|2112|2113|2112|2112|2109|2068
1617881400000|2021-04-08 11:30:00|2114|2113|2115|2114|2116|2115|2114|2113|3006
1617881700000|2021-04-08 11:35:00|2114|2113|2112|2111|2115|2113|2112|2111|1396
1617882000000|2021-04-08 11:40:00|2113|2112|2114|2112|2114|2113|2112|2112|1542
1617882300000|2021-04-08 11:45:00|2113|2111|2113|2111|2113|2111|2113|2111|758
1617882600000|2021-04-08 11:50:00|2112|2110|2114|2112|2114|2112|2112|2110|1815
1617882900000|2021-04-08 11:55:00|2113|2113|2113|2111|2113|2113|2112|2111|2086
1617883200000|2021-04-08 12:00:00|2112|2110|2106|2104|2113|2111|2104|2102|19771
1617883500000|2021-04-08 12:05:00|2105|2103|2100|2099|2105|2103|2100|2099|5222
1617883800000|2021-04-08 12:10:00|2099|2098|2100|2098|2100|2099|2097|2096|7323
1617884100000|2021-04-08 12:15:00|2099||2100||2100||2099||1498
1617884400000|2021-04-08 12:20:00|2099|2099|2098|2097|2099|2099|2097|2095|5648
1617884700000|2021-04-08 12:25:00|2099|2098|2100|2098|2101|2100|2099|2097|6476
1617885000000|2021-04-08 12:30:00|2099|2097|2100|2099|2101|2099|2099|2097|3552
1617885300000|2021-04-08 12:35:00|2101|2100|2101|2099|2104|2103|2100|2099|6560
1617885600000|2021-04-08 12:40:00|2100|2098|2100|2099|2100|2099|2099|2098|2798
1617885900000|2021-04-08 12:45:00|2101|2100|2100|2099|2102|2101|2100|2099|3863
1617886200000|2021-04-08 12:50:00|2099|2098|2100|2098|2100|2099|2099|2098|2304
1617886500000|2021-04-08 12:55:00|2099|2097|2093|2091|2100|2097|2093|2091|1610
1617886800000|2021-04-08 13:00:00|2094|2092|2087|2086|2094|2093|2087|2086|7762
1617887100000|2021-04-08 13:05:00|2088|2087|2085|2084|2088|2087|2085|2084|3197
1617887400000|2021-04-08 13:10:00|2084|2083|2082|2081|2086|2084|2080|2079|13731
1617887700000|2021-04-08 13:15:00|2083|2082|2089|2088|2089|2088|2082|2081|9128
1617888000000|2021-04-08 13:20:00|2088|2087|2091|2089|2091|2089|2085|2083|10916
1617888300000|2021-04-08 13:25:00|2092|2090|2097|2095|2098|2097|2092|2090|12106
1617888600000|2021-04-08 13:30:00|2098|2096|2104|2102|2104|2102|2097|2096|6536
1617888900000|2021-04-08 13:35:00|2105|2103|2111|2109|2111|2109|2105|2103|3407
1617889200000|2021-04-08 13:40:00|2112|2110|2115|2113|2117|2115|2109|2108|11281
1617889500000|2021-04-08 13:45:00|2116|2112|2116|2114|2118|2117|2113|2112|4694
1617889800000|2021-04-08 13:50:00|2117|2115|2119|2116|2122|2119|2117|2114|5890
1617890100000|2021-04-08 13:55:00|2118|2115|2117|2115|2118|2115|2110|2109|7489
1617890400000|2021-04-08 14:00:00|2116|2113|2114|2111|2117|2114|2110|2109|6513
1617890700000|2021-04-08 14:05:00|2113|2112|2109|2107|2115|2114|2109|2107|2504
1617891000000|2021-04-08 14:10:00|2108|2108|2107|2105|2109|2108|2106|2105|1529
1617891300000|2021-04-08 14:15:00|2106|2106|2107|2105|2109|2107|2106|2105|4739
1617891600000|2021-04-08 14:20:00|2108|2106|2109|2107|2112|2110|2107|2106|9158
1617891900000|2021-04-08 14:25:00|2110|2108|2114|2113|2114|2113|2110|2108|5468
1617892200000|2021-04-08 14:30:00|2113|2112|2112|2110|2114|2113|2112|2110|4885
1617892500000|2021-04-08 14:35:00|2111|2109|2116|2114|2116|2115|2110|2109|9836
1617892800000|2021-04-08 14:40:00|2115|2115|2116|2115|2117|2116|2115|2114|10815
1617893100000|2021-04-08 14:45:00|2115|2114|2119|2117|2120|2119|2115|2114|4912
1617893400000|2021-04-08 14:50:00|2118|2116|2118|2117|2121|2119|2117|2116|7685
1617893700000|2021-04-08 14:55:00|2117|2116|2117|2116|2118|2117|2117|2116|1798
1617894000000|2021-04-08 15:00:00|2118|2117|2119|2117|2119|2118|2118|2116|4271
1617894300000|2021-04-08 15:05:00|2120|2118|2123|2121|2126|2123|2120|2118|6304
1617894600000|2021-04-08 15:10:00|2122|2122|2138|2136|2140|2138|2122|2122|46708
1617894900000|2021-04-08 15:15:00|2137|2135|2130|2128|2137|2135|2128|2126|9035
1617895200000|2021-04-08 15:20:00|2129|2127|2133|2132|2133|2132|2128|2127|10777
1617895500000|2021-04-08 15:25:00|2132|2131|2137|2134|2137|2136|2131|2130|23514
1617895800000|2021-04-08 15:30:00|||||||||354
1617955200000|2021-04-09 08:00:00|2115|2113|2120|2118|2121|2119|2114|2112|3803
1617955500000|2021-04-09 08:05:00|2119|2117|2122|2120|2123|2121|2118|2116|1131
1617955800000|2021-04-09 08:10:00|2123|2121|2126|2123|2126|2123|2123|2121|2846
1617956100000|2021-04-09 08:15:00|2127|2124|2130|2128|2130|2128|2127|2124|2250
1617956400000|2021-04-09 08:20:00|2131|2129|2130|2128|2132|2129|2129|2127|1381
1617956700000|2021-04-09 08:25:00|2128|2129|2122|2120|2129|2129|2122|2120|23122
1617957000000|2021-04-09 08:30:00|2121|2119|2120|2118|2121|2119|2120|2118|1358
1617957300000|2021-04-09 08:35:00|2121|2119|2122|2120|2123|2121|2121|2119|4403
1617957600000|2021-04-09 08:40:00|2123|2121|2125|2123|2125|2124|2122|2121|3001
1617957900000|2021-04-09 08:45:00|2126|2124|2129|2127|2130|2129|2125|2123|5604
1617958200000|2021-04-09 08:50:00|2128|2126|2126|2124|2129|2127|2126|2124|736
1617958500000|2021-04-09 08:55:00|2125|2125|2125|2124|2127|2126|2125|2123|1603
1617958800000|2021-04-09 09:00:00|2124|2123|2125|2123|2126|2125|2122|2121|3579
1617959100000|2021-04-09 09:05:00|2124||2124||2125||2124||1091
1617959400000|2021-04-09 09:10:00|2123|2122|2126|2124|2127|2126|2123|2121|4671
1617959700000|2021-04-09 09:15:00|2125||2126||2126||2125||1689
1617960000000|2021-04-09 09:20:00|2125|2123|2126|2124|2126|2124|2125|2123|919
1617960300000|2021-04-09 09:25:00|2127|2125|2128|2126|2128|2127|2127|2124|1266
1617960600000|2021-04-09 09:30:00|2129|2127|2127|2126|2129|2128|2127|2126|1157
1617960900000|2021-04-09 09:35:00|2128|2127|2127|2125|2129|2127|2127|2125|1979
1617961200000|2021-04-09 09:40:00|2126|2124|2127|2125|2127|2125|2126|2124|1280
1617961500000|2021-04-09 09:45:00|2126|2126|2126|2125|2127|2126|2126|2124|1592
1617961800000|2021-04-09 09:50:00|2127|2126|2126|2125|2127|2126|2126|2125|1230
1617962100000|2021-04-09 09:55:00|2127|2126|2126|2124|2127|2126|2124|2123|3372
1617962400000|2021-04-09 10:00:00|2125|2123|2125|2124|2126|2124|2124|2123|692
1617962700000|2021-04-09 10:05:00|2126|2123|2125|2123|2126|2125|2123|2122|3179
1617963000000|2021-04-09 10:10:00|2124|2122|2121|2120|2125|2122|2121|2120|2629
1617963300000|2021-04-09 10:15:00|2122|2121|2129|2127|2129|2127|2122|2121|9819
1617963600000|2021-04-09 10:20:00|2130|2128|2131|2129|2132|2131|2130|2128|2565
1617963900000|2021-04-09 10:25:00|2132|2130|2135|2134|2137|2135|2132|2130|1956
1617964200000|2021-04-09 10:30:00|2136|2135|2136|2135|2137|2136|2136|2135|373
1617964500000|2021-04-09 10:35:00|2135|2134|2135|2133|2136|2134|2132|2129|14501
1617964800000|2021-04-09 10:40:00|2134|2134|2134|2133|2135|2134|2134|2133|548
1617965100000|2021-04-09 10:45:00|2135|2134|2138|2137|2138|2137|2134|2133|47653
1617965400000|2021-04-09 10:50:00|2136|2136|2136|2134|2137|2136|2135|2133|2669
1617965700000|2021-04-09 10:55:00|2135|2133|2135|2133|2135|2134|2134|2132|1199
1617966000000|2021-04-09 11:00:00|2134|2134|2138|2136|2138|2136|2134|2134|2759
1617966300000|2021-04-09 11:05:00|2137|2135|2136|2134|2138|2135|2136|2134|1027
1617966600000|2021-04-09 11:10:00|2135|2133|2132|2130|2135|2133|2131|2130|1645
1617966900000|2021-04-09 11:15:00|||||||||950
1617967200000|2021-04-09 11:20:00|2131|2129|2132|2131|2133|2132|2130|2129|2457
1617967500000|2021-04-09 11:25:00|2133|2130|2134|2133|2134|2133|2133|2130|9735
1617967800000|2021-04-09 11:30:00|2135|2134|2136|2135|2136|2135|2135|2134|1547
1617968100000|2021-04-09 11:35:00|2137|2136|2135|2134|2137|2136|2135|2134|3101
1617968400000|2021-04-09 11:40:00|2134|2133|2135|2133|2135|2134|2134|2133|1315
1617968700000|2021-04-09 11:45:00|2134|2132|2133|2131|2135|2132|2133|2131|2148
1617969000000|2021-04-09 11:50:00|2132|2132|2130|2128|2132|2132|2130|2128|938
1617969300000|2021-04-09 11:55:00|2129|2127|2128|2126|2129|2127|2128|2126|1970
1617969600000|2021-04-09 12:00:00|2127|2125|2126|2124|2127|2125|2122|2120|6817
1617969900000|2021-04-09 12:05:00|2125|2123|2122|2121|2125|2123|2122|2121|797
1617970200000|2021-04-09 12:10:00|2123|2122|2124|2122|2124|2122|2122|2120|3428
1617970500000|2021-04-09 12:15:00|2125|2123|2126|2125|2127|2125|2125|2122|9952
1617970800000|2021-04-09 12:20:00|2125|2124|2126|2125|2126|2125|2125|2124|2833
1617971100000|2021-04-09 12:25:00|2127|2126|2128|2126|2128|2126|2126|2125|1193
1617971400000|2021-04-09 12:30:00|2127|2127|2127|2125|2127|2127|2126|2124|3005
1617971700000|2021-04-09 12:35:00|||||||||749
1617972000000|2021-04-09 12:40:00|2128|2126|2129|2128|2129|2128|2128|2125|2315
1617972300000|2021-04-09 12:45:00|2131|2129|2132|2130|2132|2131|2130|2128|4623
1617972600000|2021-04-09 12:50:00|2131|2129|2132|2130|2132|2131|2130|2128|1016
1617972900000|2021-04-09 12:55:00|2131|2129|2130|2129|2131|2130|2130|2129|3943
1617973200000|2021-04-09 13:00:00|2129|2128|2129|2127|2129|2129|2129|2127|2624
1617973500000|2021-04-09 13:05:00|2130|2128|2129|2128|2130|2129|2129|2128|39251
1617973800000|2021-04-09 13:10:00|2130|2127|2131|2130|2134|2132|2129|2127|18130
1617974100000|2021-04-09 13:15:00|2132|2131|2133|2131|2133|2131|2132|2131|963
1617974400000|2021-04-09 13:20:00|2132|2130|2132|2131|2132|2131|2132|2130|1415
1617974700000|2021-04-09 13:25:00|2131|2130|2125|2123|2132|2130|2125|2123|3917
1617975000000|2021-04-09 13:30:00|2126|2124|2126|2124|2128|2126|2126|2123|5873
1617975300000|2021-04-09 13:35:00|2125|2123|2124|2122|2125|2123|2124|2122|4437
1617975600000|2021-04-09 13:40:00|2123|2123|2127|2125|2128|2126|2122|2121|38673
1617975900000|2021-04-09 13:45:00|2126|2126|2129|2127|2131|2129|2126|2126|4147
1617976200000|2021-04-09 13:50:00|2128|2126|2125|2124|2128|2126|2125|2124|2321
1617976500000|2021-04-09 13:55:00|2126|2125|2126|2125|2128|2126|2125|2124|5071
1617976800000|2021-04-09 14:00:00|2127|2126|2128|2126|2128|2126|2127|2126|1237
1617977100000|2021-04-09 14:05:00|2127|2125|2132|2130|2132|2131|2126|2125|9590
1617977400000|2021-04-09 14:10:00|2133|2131|2134|2132|2138|2136|2133|2130|14661
1617977700000|2021-04-09 14:15:00|2133|2131|2136|2135|2136|2135|2131|2130|4053
1617978000000|2021-04-09 14:20:00|2135|2134|2142|2140|2144|2143|2134|2132|22676
1617978300000|2021-04-09 14:25:00|2141|2139|2145|2144|2145|2144|2141|2139|9402
1617978600000|2021-04-09 14:30:00|2144|2143|2142|2140|2144|2143|2141|2139|3281
1617978900000|2021-04-09 14:35:00|2143|2141|2149|2146|2151|2150|2142|2140|20932
1617979200000|2021-04-09 14:40:00|2150|2147|2148|2147|2152|2150|2148|2146|5271
1617979500000|2021-04-09 14:45:00|2149|2148|2149|2147|2151|2149|2148|2147|5888
1617979800000|2021-04-09 14:50:00|2148|2148|2146|2144|2148|2148|2146|2144|4000
1617980100000|2021-04-09 14:55:00|2145|2145|2146|2144|2147|2146|2144|2143|5988
1617980400000|2021-04-09 15:00:00|2145|2145|2146|2144|2147|2146|2145|2143|21284
1617980700000|2021-04-09 15:05:00|2145|2143|2145|2144|2146|2144|2139|2138|20568
1617981000000|2021-04-09 15:10:00|2146|2143|2146|2145|2146|2145|2145|2143|4721
1617981300000|2021-04-09 15:15:00|2147|2146|2149|2147|2152|2151|2147|2145|13041
1617981600000|2021-04-09 15:20:00|2148|2146|2148|2147|2149|2147|2146|2145|8762
1617981900000|2021-04-09 15:25:00|2149|2146|2149|2147|2150|2148|2146|2144|14528
1618214400000|2021-04-12 08:00:00|2121|2119|2121|2120|2126|2124|2120|2118|12196
1618214700000|2021-04-12 08:05:00|2120|2119|2117|2115|2126|2125|2117|2115|22419
1618215000000|2021-04-12 08:10:00|2116|2114|2106|2103|2116|2114|2106|2103|13184
1618215300000|2021-04-12 08:15:00|2105|2102|2102|2100|2105|2102|2102|2099|1063
1618215600000|2021-04-12 08:20:00|2101|2099|2100|2098|2102|2101|2099|2097|5237
1618215900000|2021-04-12 08:25:00|2101|2099|2104|2102|2104|2102|2101|2099|2074
1618216200000|2021-04-12 08:30:00|2105|2103|2105|2104|2110|2108|2105|2102|2529
1618216500000|2021-04-12 08:35:00|2106|2105|2106|2104|2106|2105|2104|2102|4737
1618216800000|2021-04-12 08:40:00|2107|2105|2107|2106|2107|2106|2107|2105|906
1618217100000|2021-04-12 08:45:00|2106|2105|2106|2104|2110|2108|2104|2102|11325
1618217400000|2021-04-12 08:50:00|2105|2105|2106|2104|2107|2106|2105|2103|5815
1618217700000|2021-04-12 08:55:00|2105|2105|2106|2104|2106|2105|2105|2104|709
1618218000000|2021-04-12 09:00:00|2107|2105|2107|2105|2108|2107|2106|2105|4109
1618218300000|2021-04-12 09:05:00|2106|2104|2106|2104|2107|2105|2105|2103|4008
1618218600000|2021-04-12 09:10:00|2105|2103|2106|2104|2107|2105|2105|2103|8418
1618218900000|2021-04-12 09:15:00|2105|2105|2097|2096|2105|2105|2097|2096|3597
1618219200000|2021-04-12 09:20:00|2096|2095|2100|2099|2101|2100|2093|2092|14891
1618219500000|2021-04-12 09:25:00|2099|2098|2099|2097|2099|2098|2089|2087|17883
1618219800000|2021-04-12 09:30:00|2098|2098|2108|2107|2108|2107|2098|2097|8460
1618220100000|2021-04-12 09:35:00|2107|2106|2104|2103|2108|2106|2104|2103|4749
1618220400000|2021-04-12 09:40:00|2103|2102|2105|2103|2105|2104|2103|2102|1876
1618220700000|2021-04-12 09:45:00|2106|2104|2105|2104|2106|2105|2105|2103|1406
1618221000000|2021-04-12 09:50:00|2106|2105|2109|2107|2109|2108|2106|2105|1414
1618221300000|2021-04-12 09:55:00|2110|2108|2112|2111|2113|2112|2110|2107|2362
1618221600000|2021-04-12 10:00:00|2111|2110|2109|2107|2112|2111|2108|2106|3570
1618221900000|2021-04-12 10:05:00|2108|2106|2104|2102|2108|2107|2103|2101|9193
1618222200000|2021-04-12 10:10:00|2103|2103|2103|2101|2103|2103|2100|2098|8247
1618222500000|2021-04-12 10:15:00|2102|2102|2093|2092|2102|2102|2093|2091|11707
1618222800000|2021-04-12 10:20:00|2092|2091|2093|2092|2094|2093|2091|2090|2224
1618223100000|2021-04-12 10:25:00|2092|2091|2087|2085|2093|2091|2087|2085|2826
1618223400000|2021-04-12 10:30:00|2088|2087|2091|2090|2094|2093|2088|2085|11619
1618223700000|2021-04-12 10:35:00|2090|2089|2091|2089|2092|2090|2090|2089|11332
1618224000000|2021-04-12 10:40:00|2090|2088|2086|2085|2090|2088|2086|2085|2705
1618224300000|2021-04-12 10:45:00|2085|2084|2083|2082|2086|2085|2083|2082|3252
1618224600000|2021-04-12 10:50:00|2084|2081|2081|2080|2084|2082|2081|2080|1973
1618224900000|2021-04-12 10:55:00|2082|2081|2086|2085|2086|2085|2082|2080|6495
1618225200000|2021-04-12 11:00:00|2087|2086|2088|2086|2088|2086|2086|2084|4973
1618225500000|2021-04-12 11:05:00|2089|2087|2092|2090|2092|2091|2089|2086|18867
1618225800000|2021-04-12 11:10:00|2091|2089|2092|2090|2094|2093|2089|2088|11299
1618226100000|2021-04-12 11:15:00|2093|2091|2093|2091|2093|2092|2093|2091|3549
1618226400000|2021-04-12 11:20:00|2094|2092|2095|2093|2098|2097|2094|2091|5763
1618226700000|2021-04-12 11:25:00|2094|2092|2091|2089|2094|2092|2090|2089|2467
1618227000000|2021-04-12 11:30:00|2090|2090|2092|2090|2092|2091|2090|2089|5410
1618227300000|2021-04-12 11:35:00|2091|2089|2091|2089|2091|2089|2091|2089|584
1618227600000|2021-04-12 11:40:00|2092|2090|2093|2091|2097|2095|2092|2090|6899
1618227900000|2021-04-12 11:45:00||2092||2091||2092||2091|309
1618228200000|2021-04-12 11:50:00||2092||2092||2092||2091|380
1618228500000|2021-04-12 11:55:00|2094|2093|2092|2091|2096|2095|2091|2090|6614
1618228800000|2021-04-12 12:00:00|2091|2090|2091|2089|2091|2091|2091|2089|793
1618229100000|2021-04-12 12:05:00|2090|2088|2094|2093|2096|2095|2089|2088|10534
1618229400000|2021-04-12 12:10:00|2093|2092|2093|2092|2095|2093|2091|2090|4683
1618229700000|2021-04-12 12:15:00|2094|2091|2091|2090|2094|2091|2091|2090|1141
1618230000000|2021-04-12 12:20:00|2092|2091|2093|2091|2093|2092|2091|2091|833
1618230300000|2021-04-12 12:25:00|2094|2092|2095|2093|2095|2093|2093|2092|7909
1618230600000|2021-04-12 12:30:00||2094||2094||2094||2094|1031
1618230900000|2021-04-12 12:35:00|2096|2095|2096|2094|2096|2095|2094|2093|4179
1618231200000|2021-04-12 12:40:00|2095|2095|2096|2095|2097|2096|2094|2093|4168
1618231500000|2021-04-12 12:45:00|2097|2096|2095|2093|2098|2096|2095|2093|4297
1618231800000|2021-04-12 12:50:00|2094|2092|2084|2083|2094|2092|2084|2083|10610
1618232100000|2021-04-12 12:55:00|2085|2084|2081|2080|2086|2085|2080|2079|6117
1618232400000|2021-04-12 13:00:00|2080|2079|2083|2082|2083|2082|2080|2079|3603
1618232700000|2021-04-12 13:05:00|2082|2081|2081|2080|2082|2081|2080|2079|4466
1618233000000|2021-04-12 13:10:00|2080|2079|2080|2079|2080|2079|2080|2079|3099
1618233300000|2021-04-12 13:15:00|2079|2078|2084|2083|2088|2087|2076|2075|20778
1618233600000|2021-04-12 13:20:00|2083|2082|2081|2080|2083|2082|2081|2080|1175
1618233900000|2021-04-12 13:25:00|2082|2081|2083|2081|2084|2083|2082|2080|4702
1618234200000|2021-04-12 13:30:00|2082|2082|2086|2084|2087|2085|2082|2081|15593
1618234500000|2021-04-12 13:35:00|||||||||824
1618234800000|2021-04-12 13:40:00|2085|2085|2087|2086|2089|2088|2085|2085|12412
1618235100000|2021-04-12 13:45:00|2086|2085|2091|2090|2091|2090|2086|2084|10557
1618235400000|2021-04-12 13:50:00|2092|2091|2096|2093|2096|2094|2090|2089|24201
1618235700000|2021-04-12 13:55:00|2097|2094|2098|2097|2098|2097|2095|2093|10479
1618236000000|2021-04-12 14:00:00|2099|2098|2099|2097|2100|2099|2099|2096|4953
1618236300000|2021-04-12 14:05:00|2100|2098|2102|2101|2105|2104|2100|2098|9708
1618236600000|2021-04-12 14:10:00|2103|2102|2098|2097|2103|2102|2098|2096|8901
1618236900000|2021-04-12 14:15:00|2097|2096|2097|2096|2097|2097|2095|2094|6111
1618237200000|2021-04-12 14:20:00|2098|2097|2098|2097|2098|2097|2097|2096|12765
1618237500000|2021-04-12 14:25:00|2099|2098|2104|2103|2104|2103|2098|2097|6807
1618237800000|2021-04-12 14:30:00|2103|2102|2102|2100|2104|2103|2098|2097|85366
1618238100000|2021-04-12 14:35:00|2103|2101|2097|2096|2104|2103|2097|2096|16454
1618238400000|2021-04-12 14:40:00|2098|2097|2096|2095|2099|2097|2096|2095|5474
1618238700000|2021-04-12 14:45:00|2097|2096|2098|2096|2098|2096|2096|2095|4918
1618239000000|2021-04-12 14:50:00|2097|2097|2098|2097|2099|2098|2097|2096|3533
1618239300000|2021-04-12 14:55:00|2099|2098|2102|2101|2109|2107|2099|2098|29058
1618239600000|2021-04-12 15:00:00|2101|2100|2098|2097|2101|2100|2098|2097|5477
1618239900000|2021-04-12 15:05:00|2099|2098|2097|2096|2099|2098|2096|2094|7305
1618240200000|2021-04-12 15:10:00|2096|2095|2101|2100|2102|2101|2096|2095|10308
1618240500000|2021-04-12 15:15:00|2102|2101|2104|2103|2105|2104|2102|2101|9384
1618240800000|2021-04-12 15:20:00|2103|2102|2106|2105|2110|2108|2102|2101|21519
1618241100000|2021-04-12 15:25:00|2105|2104|2110|2108|2110|2108|2105|2104|12217
1618297200000|2021-04-13 07:00:00|2101|2100|2099|2096|2106|2100|2094|2089|4035
1618297500000|2021-04-13 07:05:00|2098|2095|2106|2103|2106|2104|2092|2088|6183
1618297800000|2021-04-13 07:10:00|2107|2104|2119|2117|2119|2117|2107|2103|2745
1618298100000|2021-04-13 07:15:00|2118|2116|2108|2106|2119|2116|2107|2105|8098
1618298400000|2021-04-13 07:20:00|2109|2107|2131|2128|2131|2128|2109|2107|7769
1618298700000|2021-04-13 07:25:00|2130|2127|2135|2132|2139|2138|2128|2127|8017
1618299000000|2021-04-13 07:30:00|2136|2133|2133|2131|2143|2140|2133|2130|7255
1618299300000|2021-04-13 07:35:00|2132|2130|2131|2129|2132|2130|2130|2129|2763
1618299600000|2021-04-13 07:40:00|2132|2130|2134|2132|2135|2134|2128|2126|8000
1618299900000|2021-04-13 07:45:00|2135|2133|2133|2131|2136|2135|2133|2130|2887
1618300200000|2021-04-13 07:50:00|2132|2130|2129|2127|2132|2131|2126|2124|4673
1618300500000|2021-04-13 07:55:00|2128|2128|2136|2134|2136|2134|2128|2127|2841
1618300800000|2021-04-13 08:00:00|2137|2135|2137|2136|2138|2136|2135|2134|3537
1618301100000|2021-04-13 08:05:00|2136|2135|2133|2132|2136|2136|2132|2131|6228
1618301400000|2021-04-13 08:10:00|2132|2131|2128|2127|2132|2131|2128|2126|1029
1618301700000|2021-04-13 08:15:00|2127|2126|2125|2124|2127|2126|2124|2121|4743
1618302000000|2021-04-13 08:20:00|2124|2123|2123|2121|2124|2123|2122|2121|1732
1618302300000|2021-04-13 08:25:00|2122|2122|2126|2125|2128|2126|2120|2119|8076
1618302600000|2021-04-13 08:30:00|2127|2124|2122|2121|2127|2124|2122|2120|1738
1618302900000|2021-04-13 08:35:00|2121|2120|2124|2123|2125|2124|2118|2117|5918
1618303200000|2021-04-13 08:40:00|2125|2122|2121|2120|2125|2123|2121|2119|5601
1618303500000|2021-04-13 08:45:00|2120|2119|2115|2114|2121|2120|2115|2113|1617
1618303800000|2021-04-13 08:50:00|2116|2113|2114|2113|2116|2113|2114|2113|759
1618304100000|2021-04-13 08:55:00|2115|2114|2119|2118|2120|2118|2115|2114|6415
1618304400000|2021-04-13 09:00:00|2118|2117|2117|2115|2118|2117|2116|2114|2505
1618304700000|2021-04-13 09:05:00|2116|2114|2112|2110|2116|2115|2112|2110|2703
1618305000000|2021-04-13 09:10:00|2113|2111|2113|2111|2113|2112|2112|2110|2234
1618305300000|2021-04-13 09:15:00|2114|2112|2121|2119|2122|2121|2114|2112|7997
1618305600000|2021-04-13 09:20:00|2120|2118|2120|2118|2122|2121|2118|2116|3953
1618305900000|2021-04-13 09:25:00|2119|2119|2121|2119|2121|2119|2119|2118|1852
1618306200000|2021-04-13 09:30:00|2120|2118|2120|2119|2123|2121|2117|2116|8965
1618306500000|2021-04-13 09:35:00|2119|2118|2119|2118|2119|2118|2117|2115|4567
1618306800000|2021-04-13 09:40:00|2118|2117|2115|2114|2118|2117|2115|2114|3795
1618307100000|2021-04-13 09:45:00|2116|2115|2117|2116|2118|2116|2114|2113|10749
1618307400000|2021-04-13 09:50:00|2116|2115|2116|2114|2116|2115|2115|2114|1583
1618307700000|2021-04-13 09:55:00|2115|2115|2117|2115|2117|2116|2115|2115|4576
1618308000000|2021-04-13 10:00:00|2118|2116|2119|2118|2121|2119|2118|2115|3987
1618308300000|2021-04-13 10:05:00|2118|2117|2117|2116|2118|2117|2116|2115|2325
1618308600000|2021-04-13 10:10:00|2118|2115|2117|2116|2118|2116|2116|2115|1369
1618308900000|2021-04-13 10:15:00|||||||||742
1618309200000|2021-04-13 10:20:00|2118|2117|2126|2125|2127|2125|2118|2117|6929
1618309500000|2021-04-13 10:25:00|2127|2126|2129|2128|2130|2128|2127|2126|1935
1618309800000|2021-04-13 10:30:00|2130|2127|2126|2124|2130|2127|2125|2123|5635
1618310100000|2021-04-13 10:35:00|2125|2125|2127|2125|2128|2127|2125|2124|2481
1618310400000|2021-04-13 10:40:00|2126|2124|2127|2126|2128|2127|2125|2124|7712
1618310700000|2021-04-13 10:45:00|2128|2127|2128|2126|2128|2127|2127|2126|1171
1618311000000|2021-04-13 10:50:00|2127|2127|2127|2126|2128|2127|2127|2126|3012
1618311300000|2021-04-13 10:55:00|2126|2125|2123|2121|2126|2125|2123|2121|829
1618311600000|2021-04-13 11:00:00|2124|2122|2125|2123|2126|2125|2123|2121|11275
1618311900000|2021-04-13 11:05:00|2126|2124|2132|2130|2132|2130|2126|2123|9219
1618312200000|2021-04-13 11:10:00|2131|2131|2135|2133|2135|2133|2131|2130|5368
1618312500000|2021-04-13 11:15:00|2134|2132|2134|2132|2135|2132|2131|2129|13399
1618312800000|2021-04-13 11:20:00|2133|2131|2130|2129|2133|2131|2130|2129|2003
1618313100000|2021-04-13 11:25:00|||||||||654
1618313400000|2021-04-13 11:30:00|2131|2130|2131|2129|2131|2130|2131|2129|397
1618313700000|2021-04-13 11:35:00|2132|2130|2128|2127|2132|2130|2128|2126|3996
1618314000000|2021-04-13 11:40:00|2129|2128|2128|2127|2129|2128|2128|2127|248
1618314300000|2021-04-13 11:45:00|2129|2128|2131|2129|2131|2130|2129|2128|9158
1618314600000|2021-04-13 11:50:00|2130|2128|2128|2127|2130|2129|2128|2126|4694
1618314900000|2021-04-13 11:55:00|2127|2126|2125|2123|2128|2127|2124|2122|3996
1618315200000|2021-04-13 12:00:00|2126|2124|2127|2126|2128|2126|2126|2124|2738
1618315500000|2021-04-13 12:05:00|2128|2127|2128|2127|2129|2128|2128|2127|663
1618315800000|2021-04-13 12:10:00|2127|2126|2128|2126|2128|2127|2127|2126|2254
1618316100000|2021-04-13 12:15:00|2127|2125|2126|2125|2127|2125|2126|2125|1226
1618316400000|2021-04-13 12:20:00|2127|2126|2130|2129|2130|2129|2127|2126|5374
1618316700000|2021-04-13 12:25:00|2129|2128|2127|2126|2129|2128|2127|2126|5614
1618317000000|2021-04-13 12:30:00|2126|2125|2130|2129|2130|2129|2126|2125|2784
1618317300000|2021-04-13 12:35:00|2131|2130|2135|2133|2136|2134|2130|2130|6497
1618317600000|2021-04-13 12:40:00|2136|2134|2132|2131|2136|2135|2132|2131|26294
1618317900000|2021-04-13 12:45:00|2133|2132|2138|2137|2138|2137|2132|2131|3553
1618318200000|2021-04-13 12:50:00|2137|2136|2136|2135|2137|2136|2136|2135|1990
1618318500000|2021-04-13 12:55:00|2135|2134|2137|2136|2138|2137|2135|2134|5208
1618318800000|2021-04-13 13:00:00|2138|2135|2135|2133|2138|2137|2135|2133|6941
1618319100000|2021-04-13 13:05:00|2134|2134|2136|2134|2136|2134|2134|2134|1989
1618319400000|2021-04-13 13:10:00|2137|2135|2136|2135|2139|2138|2136|2135|4801
1618319700000|2021-04-13 13:15:00|2137|2136|2139|2138|2139|2138|2136|2135|2627
1618320000000|2021-04-13 13:20:00|2140|2139|2145|2143|2145|2143|2139|2137|23850
1618320300000|2021-04-13 13:25:00|2144|2142|2136|2135|2145|2142|2136|2134|15168
1618320600000|2021-04-13 13:30:00|2137|2136|2138|2137|2140|2139|2134|2132|113789
1618320900000|2021-04-13 13:35:00|2139|2138|2149|2146|2153|2152|2139|2137|21175
1618321200000|2021-04-13 13:40:00|2148|2147|2145|2143|2149|2147|2144|2143|4893
1618321500000|2021-04-13 13:45:00|2144|2144|2147|2145|2149|2148|2144|2144|5856
1618321800000|2021-04-13 13:50:00|2148|2146|2160|2158|2160|2158|2147|2146|10219
1618322100000|2021-04-13 13:55:00|2159|2159|2165|2163|2166|2164|2157|2154|6809
1618322400000|2021-04-13 14:00:00|2166|2164|2157|2156|2167|2166|2155|2153|14575
1618322700000|2021-04-13 14:05:00|2158|2157|2150|2149|2159|2157|2150|2148|16863
1618323000000|2021-04-13 14:10:00|2151|2150|2145|2144|2151|2150|2145|2144|4358
1618323300000|2021-04-13 14:15:00|2146|2145|2140|2139|2146|2145|2140|2138|27074
1618323600000|2021-04-13 14:20:00|2141|2140|2140|2138|2142|2141|2140|2138|213613
1618323900000|2021-04-13 14:25:00|2139|2137|2140|2138|2140|2138|2138|2137|5632
1618324200000|2021-04-13 14:30:00|2139|2137|2141|2140|2141|2140|2137|2136|14363
1618324500000|2021-04-13 14:35:00|2140|2139|2137|2135|2141|2139|2137|2135|3348
1618324800000|2021-04-13 14:40:00|2136|2136|2136|2134|2141|2140|2134|2133|14607
1618325100000|2021-04-13 14:45:00|2137|2135|2143|2141|2143|2141|2137|2135|8561
1618325400000|2021-04-13 14:50:00|2142|2140|2144|2142|2145|2143|2141|2139|12619
1618325700000|2021-04-13 14:55:00|2143|2143|2142|2140|2144|2143|2141|2140|7240
1618326000000|2021-04-13 15:00:00|2143|2141|2143|2141|2146|2145|2142|2141|6466
1618326300000|2021-04-13 15:05:00|2142|2142|2148|2146|2148|2147|2142|2141|7792
1618326600000|2021-04-13 15:10:00|2149|2147|2150|2149|2150|2149|2147|2146|13010
1618326900000|2021-04-13 15:15:00|2149|2148|2149|2147|2149|2148|2149|2147|4631
1618327200000|2021-04-13 15:20:00|2148|2148|2148|2146|2149|2148|2147|2146|5084
1618327500000|2021-04-13 15:25:00|2149|2147|2154|2152|2155|2153|2148|2146|12585
1618383600000|2021-04-14 07:00:00|2151|2140|2135|2128|2151|2142|2119|2110|6775
1618383900000|2021-04-14 07:05:00|2134|2131|2129|2127|2134|2132|2129|2125|1118
1618384200000|2021-04-14 07:10:00|2128|2126|2147|2144|2148|2145|2128|2126|4413
1618384500000|2021-04-14 07:15:00|2148|2145|2160|2157|2161|2157|2147|2145|9562
1618384800000|2021-04-14 07:20:00|2159|2155|2165|2163|2165|2163|2158|2155|2938
1618385100000|2021-04-14 07:25:00|2167|2164|2161|2159|2169|2165|2161|2158|1941
1618385400000|2021-04-14 07:30:00|2162|2160|2161|2159|2163|2161|2159|2157|36762
1618385700000|2021-04-14 07:35:00|2160|2158|2159|2157|2161|2159|2159|2157|933
1618386000000|2021-04-14 07:40:00|2158|2156|2155|2153|2158|2157|2154|2152|2508
1618386300000|2021-04-14 07:45:00|2156|2154|2158|2155|2158|2157|2153|2152|2842
1618386600000|2021-04-14 07:50:00|2157|2154|2154|2153|2157|2154|2153|2152|1933
1618386900000|2021-04-14 07:55:00|2155|2154|2155|2153|2157|2154|2155|2153|1070
1618387200000|2021-04-14 08:00:00|2154|2154|2151|2150|2154|2154|2151|2150|1881
1618387500000|2021-04-14 08:05:00|2152|2149|2154|2152|2154|2153|2152|2149|9709
1618387800000|2021-04-14 08:10:00|2153|2151|2154|2152|2154|2152|2150|2148|1369
1618388100000|2021-04-14 08:15:00|2155|2153|2157|2156|2159|2157|2154|2153|15636
1618388400000|2021-04-14 08:20:00|2156|2155|2156|2155|2157|2156|2154|2153|3277
1618388700000|2021-04-14 08:25:00|2155|2154|2154|2152|2156|2154|2153|2152|3491
1618389000000|2021-04-14 08:30:00|2153|2151|2155|2153|2155|2153|2151|2150|3675
1618389300000|2021-04-14 08:35:00|2154|2154|2155|2154|2156|2155|2151|2150|3842
1618389600000|2021-04-14 08:40:00|2156|2155|2158|2156|2158|2157|2155|2153|6684
1618389900000|2021-04-14 08:45:00||2157||2157||2157||2156|265
1618390200000|2021-04-14 08:50:00|2159|2158|2159|2157|2159|2158|2158|2157|937
1618390500000|2021-04-14 08:55:00|2160|2158|2162|2160|2163|2161|2160|2158|2358
1618390800000|2021-04-14 09:00:00|2161|2159|2159|2157|2162|2160|2159|2157|486
1618391100000|2021-04-14 09:05:00|2160|2156|2159|2158|2160|2159|2156|2155|3985
1618391400000|2021-04-14 09:10:00|2160|2159|2160|2159|2164|2163|2159|2158|6279
1618391700000|2021-04-14 09:15:00|2159|2158|2162|2161|2163|2161|2159|2158|1770
1618392000000|2021-04-14 09:20:00|2163|2160|2163|2162|2167|2166|2161|2160|5260
1618392300000|2021-04-14 09:25:00|2164|2163|2164|2162|2165|2163|2164|2162|403
1618392600000|2021-04-14 09:30:00|2165|2163|2167|2165|2167|2165|2164|2162|2903
1618392900000|2021-04-14 09:35:00|2166|2164|2167|2165|2167|2166|2166|2163|1783
1618393200000|2021-04-14 09:40:00||2166||2165||2166||2165|326
1618393500000|2021-04-14 09:45:00|2168|2166|2167|2165|2168|2167|2167|2165|2279
1618393800000|2021-04-14 09:50:00|2166|2164|2167|2166|2167|2166|2165|2163|1584
1618394100000|2021-04-14 09:55:00|2168|2165|2166|2165|2168|2166|2166|2165|1955
1618394400000|2021-04-14 10:00:00|2165|2164|2167|2165|2167|2166|2165|2164|2538
1618394700000|2021-04-14 10:05:00|2166|2164|2167|2165|2167|2166|2166|2164|1315
1618395000000|2021-04-14 10:10:00|2166|2164|2166|2164|2166|2165|2165|2164|1423
1618395600000|2021-04-14 10:20:00|2165|2165|2166|2164|2166|2165|2165|2164|1282
1618395900000|2021-04-14 10:25:00|2167|2165|2172|2170|2172|2170|2166|2165|8706
1618396200000|2021-04-14 10:30:00|2171|2169|2171|2170|2173|2172|2170|2169|7160
1618396500000|2021-04-14 10:35:00|2170|2169|2174|2172|2174|2173|2170|2169|5758
1618396800000|2021-04-14 10:40:00|2173|2171|2172|2170|2173|2171|2171|2169|4298
1618397100000|2021-04-14 10:45:00|2171|2169|2171|2169|2171|2170|2170|2168|4867
1618397400000|2021-04-14 10:50:00|2170|2168|2169|2167|2170|2168|2168|2167|3649
1618397700000|2021-04-14 10:55:00|2168|2168|2166|2165|2169|2168|2165|2163|3000
1618398000000|2021-04-14 11:00:00|2165|2164|2161|2160|2165|2165|2161|2160|2025
1618398300000|2021-04-14 11:05:00|2162|2161|2156|2154|2162|2161|2156|2154|2855
1618398600000|2021-04-14 11:10:00|2157|2155|2157|2155|2160|2158|2156|2154|5946
1618398900000|2021-04-14 11:15:00|2156|2156|2157|2155|2157|2156|2156|2155|216
1618399200000|2021-04-14 11:20:00|2156|2154|2156|2153|2156|2154|2156|2153|1456
1618399500000|2021-04-14 11:25:00|2155|2152|2154|2152|2155|2153|2153|2152|1762
1618399800000|2021-04-14 11:30:00|2153|2153|2156|2154|2156|2155|2153|2152|3452
1618400100000|2021-04-14 11:35:00|2155|2153|2154|2152|2155|2153|2152|2151|4024
1618400400000|2021-04-14 11:40:00|2153|2153|2157|2155|2157|2155|2153|2153|2898
1618400700000|2021-04-14 11:45:00|2158|2156|2164|2163|2164|2163|2157|2155|8528
1618401000000|2021-04-14 11:50:00|2165|2162|2162|2160|2165|2162|2162|2160|1209
1618401300000|2021-04-14 11:55:00|2161|2159|2160|2158|2161|2159|2159|2158|2223
1618401600000|2021-04-14 12:00:00|||||||||26
1618401900000|2021-04-14 12:05:00|2159|2157|2158|2156|2159|2157|2157|2156|2250
1618402200000|2021-04-14 12:10:00|2157|2155|2152|2151|2157|2155|2152|2150|2772
1618402500000|2021-04-14 12:15:00|2151|2150|2153|2152|2154|2152|2151|2150|4213
1618402800000|2021-04-14 12:20:00|2154|2153|2156|2154|2156|2154|2154|2152|1951
1618403100000|2021-04-14 12:25:00|2155|2155|2158|2156|2160|2158|2155|2154|4546
1618403400000|2021-04-14 12:30:00||2157||2157||2157||2157|0
1618403700000|2021-04-14 12:35:00|2159|2156|2159|2157|2159|2157|2158|2156|1126
1618404000000|2021-04-14 12:40:00|2158|2158|2158|2156|2159|2158|2158|2156|637
1618404300000|2021-04-14 12:45:00|2157|2155|2154|2152|2157|2156|2152|2151|3204
1618404600000|2021-04-14 12:50:00|2153|2153|2156|2155|2156|2155|2153|2153|1422
1618404900000|2021-04-14 12:55:00|2157|2156|2157|2155|2157|2156|2156|2155|3228
1618405200000|2021-04-14 13:00:00|2156|2156|2153|2152|2156|2156|2153|2151|3580
1618405500000|2021-04-14 13:05:00|2152|2151|2152|2150|2153|2152|2152|2150|3660
1618405800000|2021-04-14 13:10:00|2151|2149|2155|2153|2155|2153|2149|2148|14595
1618406100000|2021-04-14 13:15:00|2156|2154|2154|2152|2156|2154|2151|2149|3981
1618406400000|2021-04-14 13:20:00|2155|2153|2156|2154|2157|2155|2152|2151|7916
1618406700000|2021-04-14 13:25:00|2155||2155||2155||2155||405
1618407000000|2021-04-14 13:30:00|2156|2155|2155|2154|2161|2159|2155|2154|12895
1618407300000|2021-04-14 13:35:00|2154|2153|2154|2152|2155|2154|2152|2150|7462
1618407600000|2021-04-14 13:40:00|2153|2151|2152|2151|2154|2151|2151|2150|2245
1618407900000|2021-04-14 13:45:00|2153|2152|2149|2147|2153|2152|2149|2147|5684
1618408200000|2021-04-14 13:50:00|2148|2148|2147|2145|2149|2148|2145|2144|31603
1618408500000|2021-04-14 13:55:00|2146|2144|2145|2144|2146|2145|2145|2144|2325
1618408800000|2021-04-14 14:00:00|2146|2143|2144|2142|2147|2146|2142|2141|9270
1618409100000|2021-04-14 14:05:00|2143|2141|2140|2138|2143|2142|2140|2138|4384
1618409400000|2021-04-14 14:10:00|2139|2139|2141|2139|2141|2140|2139|2138|5802
1618409700000|2021-04-14 14:15:00|2142|2140|2144|2142|2144|2143|2141|2140|7809
1618410000000|2021-04-14 14:20:00|2143|2143|2141|2139|2143|2143|2140|2138|7142
1618410300000|2021-04-14 14:25:00|2140|2140|2138|2137|2142|2140|2138|2136|7444
1618410600000|2021-04-14 14:30:00|2137|2136|2137|2136|2137|2137|2135|2134|5445
1618410900000|2021-04-14 14:35:00|2136|2135|2135|2133|2137|2135|2134|2133|4336
1618411200000|2021-04-14 14:40:00|2134|2132|2133|2131|2134|2133|2130|2129|11092
1618411500000|2021-04-14 14:45:00|2132|2130|2139|2138|2139|2138|2131|2130|12250
1618411800000|2021-04-14 14:50:00|2138|2137|2131|2130|2138|2137|2130|2129|7805
1618412100000|2021-04-14 14:55:00|2130|2129|2131|2129|2131|2130|2129|2128|4721
1618412400000|2021-04-14 15:00:00|2132|2130|2133|2132|2134|2133|2132|2129|6932
1618412700000|2021-04-14 15:05:00|2132|2131|2133|2131|2134|2133|2131|2130|7979
1618413000000|2021-04-14 15:10:00|2134|2132|2134|2133|2141|2140|2134|2131|23873
1618413300000|2021-04-14 15:15:00|2133|2132|2130|2128|2133|2132|2129|2128|4614
1618413600000|2021-04-14 15:20:00|2129|2127|2130|2128|2130|2129|2126|2125|7605
1618413900000|2021-04-14 15:25:00|2129|2127|2133|2130|2136|2135|2127|2126|53393
1618470000000|2021-04-15 07:00:00|2140|2117|2116|2113|2140|2125|2116|2112|5361
1618470300000|2021-04-15 07:05:00|2117|2114|2129|2127|2132|2128|2117|2114|2494
1618470600000|2021-04-15 07:10:00|2128|2125|2123|2121|2130|2128|2123|2121|3204
1618470900000|2021-04-15 07:15:00|2124|2120|2128|2126|2129|2126|2121|2118|7248
1618471200000|2021-04-15 07:20:00|2129|2125|2130|2128|2133|2130|2126|2125|11330
1618471500000|2021-04-15 07:25:00|2129|2127|2124|2121|2130|2127|2122|2120|4853
1618471800000|2021-04-15 07:30:00|2123|2122|2122|2120|2127|2125|2120|2118|12927
1618472100000|2021-04-15 07:35:00|2123|2121|2125|2123|2130|2126|2121|2120|5820
1618472400000|2021-04-15 07:40:00|2124|2122|2113|2110|2125|2122|2112|2110|7761
1618472700000|2021-04-15 07:45:00|2114|2111|2100|2098|2115|2113|2100|2098|12457
1618473000000|2021-04-15 07:50:00|2102|2099|2103|2101|2104|2101|2097|2094|36524
1618473300000|2021-04-15 07:55:00|2104|2102|2111|2108|2111|2108|2104|2102|5415
1618473600000|2021-04-15 08:00:00|2112|2109|2113|2112|2118|2115|2112|2108|12722
1618473900000|2021-04-15 08:05:00|2114|2113|2123|2121|2124|2121|2114|2113|2699
1618474200000|2021-04-15 08:10:00|2124|2122|2119|2117|2125|2123|2118|2117|1405
1618474500000|2021-04-15 08:15:00|2120|2118|2126|2124|2128|2126|2120|2118|3127
1618474800000|2021-04-15 08:20:00|2125|2123|2117|2115|2125|2123|2116|2113|9086
1618475100000|2021-04-15 08:25:00|2118|2116|2122|2119|2122|2120|2117|2116|2701
1618475400000|2021-04-15 08:30:00|2123|2120|2122|2121|2125|2123|2122|2120|8103
1618475700000|2021-04-15 08:35:00|2123|2120|2122|2120|2123|2120|2121|2118|5856
1618476000000|2021-04-15 08:40:00|2124|2121|2131|2129|2131|2129|2124|2121|1121
1618476300000|2021-04-15 08:45:00|2132|2130|2127|2125|2135|2132|2127|2124|4477
1618476600000|2021-04-15 08:50:00|2126|2124|2120|2118|2126|2124|2120|2118|3028
1618476900000|2021-04-15 08:55:00|2119|2117|2119|2118|2120|2118|2119|2117|178
1618477200000|2021-04-15 09:00:00|2120|2117|2118|2116|2120|2117|2116|2114|2709
1618477500000|2021-04-15 09:05:00|2117|2115|2112|2110|2117|2115|2112|2110|1520
1618477800000|2021-04-15 09:10:00|2110|2109|2103|2101|2112|2109|2101|2099|8956
1618478100000|2021-04-15 09:15:00|2104|2102|2105|2103|2106|2104|2103|2101|4014
1618478400000|2021-04-15 09:20:00|2104|2102|2106|2104|2107|2105|2103|2101|1105
1618478700000|2021-04-15 09:25:00|2105|2103|2105|2103|2105|2104|2104|2103|2032
1618479000000|2021-04-15 09:30:00|2104|2104|2104|2101|2105|2104|2104|2101|2612
1618479300000|2021-04-15 09:35:00|2105|2102|2105|2103|2107|2105|2104|2101|5666
1618479600000|2021-04-15 09:40:00|2104|2102|2105|2103|2105|2103|2102|2101|1483
1618479900000|2021-04-15 09:45:00|2106|2104|2105|2104|2107|2106|2105|2103|1521
1618480200000|2021-04-15 09:50:00|2106|2103|2107|2105|2108|2106|2105|2103|3252
1618480500000|2021-04-15 09:55:00|2108|2106|2112|2110|2115|2113|2108|2106|63068
1618480800000|2021-04-15 10:00:00|2113|2111|2113|2111|2116|2114|2113|2111|3751
1618481100000|2021-04-15 10:05:00|2112|2112|2115|2113|2116|2114|2112|2112|1406
1618481400000|2021-04-15 10:10:00|2114|2112|2114|2112|2114|2113|2113|2111|6665
1618481700000|2021-04-15 10:15:00|2115|2113|2116|2115|2116|2115|2115|2113|2510
1618482000000|2021-04-15 10:20:00|2115|2114|2116|2114|2117|2116|2114|2113|5106
1618482300000|2021-04-15 10:25:00|2115|2113|2116|2114|2116|2114|2113|2112|3489
1618482600000|2021-04-15 10:30:00|2117|2115|2117|2115|2117|2116|2115|2113|2972
1618482900000|2021-04-15 10:35:00|||||||||134
1618483200000|2021-04-15 10:40:00|2116|2116|2117|2116|2121|2119|2116|2116|4866
1618483500000|2021-04-15 10:45:00|2118|2115|2121|2119|2123|2121|2118|2115|6338
1618483800000|2021-04-15 10:50:00|2120|2120|2121|2120|2121|2120|2120|2119|263
1618484100000|2021-04-15 10:55:00|2122|2121|2120|2118|2123|2121|2120|2118|5682
1618484400000|2021-04-15 11:00:00|2121|2119|2120|2118|2121|2120|2120|2118|913
1618484700000|2021-04-15 11:05:00|2119|2119|2118|2117|2119|2119|2118|2117|2399
1618485000000|2021-04-15 11:10:00|2117|2116|2117|2115|2117|2116|2116|2115|1243
1618485300000|2021-04-15 11:15:00|2116|2114|2114|2112|2117|2115|2112|2110|2567
1618485600000|2021-04-15 11:20:00|2113|2111|2113|2111|2114|2113|2112|2111|2619
1618485900000|2021-04-15 11:25:00|2112|2110|2111|2109|2113|2111|2110|2109|4479
1618486200000|2021-04-15 11:30:00|2110|2108|2110|2108|2111|2108|2109|2107|1590
1618486500000|2021-04-15 11:35:00|2111|2109|2112|2111|2112|2111|2110|2108|2807
1618486800000|2021-04-15 11:40:00|2113|2112|2114|2112|2115|2113|2112|2111|2563
1618487100000|2021-04-15 11:45:00|2113|2111|2117|2115|2117|2116|2113|2111|2333
1618487400000|2021-04-15 11:50:00|2118|2116|2117|2115|2118|2116|2117|2115|2842
1618487700000|2021-04-15 11:55:00|2116|2114|2118|2117|2118|2117|2116|2114|4444
1618488000000|2021-04-15 12:00:00|2119|2118|2116|2114|2120|2118|2116|2114|3079
1618488300000|2021-04-15 12:05:00|2117|2115|2115|2114|2120|2118|2115|2114|9859
1618488600000|2021-04-15 12:10:00|2116|2115|2113|2111|2116|2115|2113|2111|2876
1618488900000|2021-04-15 12:15:00|2112|2110|2114|2112|2114|2112|2111|2110|2689
1618489200000|2021-04-15 12:20:00|2115|2113|2117|2115|2117|2115|2113|2112|5649
1618489500000|2021-04-15 12:25:00|2116|2114|2113|2111|2116|2114|2113|2111|2164
1618489800000|2021-04-15 12:30:00|2114|2112|2114|2113|2115|2113|2114|2111|2455
1618490100000|2021-04-15 12:35:00|2115||2115||2115||2115||2124
1618490400000|2021-04-15 12:40:00|2114|2114|2115|2113|2115|2114|2114|2113|464
1618490700000|2021-04-15 12:45:00|2116|2114|2118|2116|2119|2116|2115|2114|2677
1618491000000|2021-04-15 12:50:00|2117|2117|2118|2116|2118|2117|2116|2115|4972
1618491300000|2021-04-15 12:55:00|2117|2117|2120|2119|2122|2120|2117|2116|3573
1618491600000|2021-04-15 13:00:00|2121||2121||2121||2121||225
1618491900000|2021-04-15 13:05:00|2120|2118|2118|2117|2121|2118|2118|2116|2907
1618492200000|2021-04-15 13:10:00|2119|2116|2118|2116|2119|2116|2117|2116|1225
1618492500000|2021-04-15 13:15:00||2117||2117||2117||2116|156
1618492800000|2021-04-15 13:20:00||2116||2116||2117||2116|3003
1618493100000|2021-04-15 13:25:00|2119|2117|2120|2119|2121|2120|2118|2117|5789
1618493400000|2021-04-15 13:30:00|2121|2120|2129|2128|2130|2128|2121|2119|9013
1618493700000|2021-04-15 13:35:00|2128|2127|2129|2127|2130|2129|2128|2126|5286
1618494000000|2021-04-15 13:40:00|2130|2128|2131|2130|2132|2130|2129|2128|7413
1618494300000|2021-04-15 13:45:00|2132|2129|2132|2130|2133|2131|2130|2129|4240
1618494600000|2021-04-15 13:50:00|2133|2131|2135|2133|2136|2133|2133|2131|2122
1618494900000|2021-04-15 13:55:00||2134||2133||2134||2133|709
1618495200000|2021-04-15 14:00:00|2134|2134|2133|2132|2135|2134|2130|2129|10485
1618495500000|2021-04-15 14:05:00|2134|2133|2140|2138|2140|2138|2134|2133|4337
1618495800000|2021-04-15 14:10:00|2139|2139|2139|2138|2143|2140|2138|2137|6276
1618496100000|2021-04-15 14:15:00|2140|2139|2140|2139|2141|2140|2138|2137|4916
1618496400000|2021-04-15 14:20:00|2141|2140|2147|2146|2148|2147|2141|2139|28770
1618496700000|2021-04-15 14:25:00|2146|2145|2142|2141|2146|2145|2142|2141|7044
1618497000000|2021-04-15 14:30:00|2143|2142|2143|2142|2143|2142|2141|2139|2049
1618497300000|2021-04-15 14:35:00|2142|2141|2140|2139|2142|2141|2140|2139|4511
1618497600000|2021-04-15 14:40:00|2141|2140|2140|2138|2141|2140|2139|2138|5010
1618497900000|2021-04-15 14:45:00|2139|2137|2136|2135|2139|2138|2136|2135|10658
1618498200000|2021-04-15 14:50:00|2135|2134|2135|2134|2136|2135|2135|2133|2333
1618498500000|2021-04-15 14:55:00|2134|2133|2133|2131|2134|2133|2132|2130|3594
1618498800000|2021-04-15 15:00:00|2132|2132|2134|2133|2136|2134|2132|2131|5887
1618499100000|2021-04-15 15:05:00|2135|2134|2135|2133|2135|2134|2134|2133|20533
1618499400000|2021-04-15 15:10:00|2136|2134|2138|2137|2139|2137|2136|2134|16293
1618499700000|2021-04-15 15:15:00|2139|2138|2141|2139|2143|2142|2139|2138|7168
1618500000000|2021-04-15 15:20:00|2142|2140|2141|2140|2144|2143|2141|2140|9158
1618500300000|2021-04-15 15:25:00|2142|2141|2142|2139|2144|2142|2140|2139|21607
1618556400000|2021-04-16 07:00:00|2168|2147|2141|2136|2168|2156|2141|2135|5042
1618556700000|2021-04-16 07:05:00|2142|2137|2134|2131|2148|2143|2134|2130|6899
1618557000000|2021-04-16 07:10:00|2135|2130|2154|2150|2155|2150|2135|2130|3669
1618557300000|2021-04-16 07:15:00|2155|2151|2165|2162|2165|2162|2155|2151|6092
1618557600000|2021-04-16 07:20:00|2164|2161|2165|2163|2165|2163|2163|2161|3222
1618557900000|2021-04-16 07:25:00|2166|2164|2166|2165|2167|2165|2163|2162|2462
1618558200000|2021-04-16 07:30:00|2165|2163|2161|2160|2165|2163|2161|2159|640
1618558500000|2021-04-16 07:35:00|2160|2159|2162|2161|2162|2161|2158|2157|2542
1618558800000|2021-04-16 07:40:00|2161|2159|2155|2154|2162|2159|2155|2153|2157
1618559100000|2021-04-16 07:45:00|2154|2153|2156|2155|2157|2155|2154|2153|1019
1618559400000|2021-04-16 07:50:00|2155|2154|2157|2155|2157|2156|2155|2153|3725
1618559700000|2021-04-16 07:55:00|2156|2156|2160|2158|2162|2160|2156|2155|8174
1618560000000|2021-04-16 08:00:00|2161|2159|2162|2160|2163|2161|2161|2159|2334
1618560300000|2021-04-16 08:05:00|2163|2161|2171|2169|2171|2170|2163|2160|9467
1618560600000|2021-04-16 08:10:00|2172|2170|2176|2175|2178|2177|2171|2169|7502
1618560900000|2021-04-16 08:15:00|2177|2176|2187|2186|2187|2186|2175|2173|16721
1618561200000|2021-04-16 08:20:00|2186|2185|2186|2184|2187|2186|2185|2184|14069
1618561500000|2021-04-16 08:25:00|2185|2183|2187|2186|2187|2186|2184|2182|5397
1618561800000|2021-04-16 08:30:00|2188|2187|2189|2187|2189|2187|2188|2186|5899
1618562100000|2021-04-16 08:35:00|2188|2188|2182|2180|2194|2192|2180|2179|15846
1618562400000|2021-04-16 08:40:00|2181|2179|2181|2179|2183|2182|2178|2177|8876
1618562700000|2021-04-16 08:45:00|2182|2181|2176|2175|2182|2181|2176|2175|4062
1618563000000|2021-04-16 08:50:00|2175|2174|2179|2177|2179|2177|2172|2171|7784
1618563300000|2021-04-16 08:55:00|2180|2178|2183|2182|2185|2183|2179|2177|21502
1618563600000|2021-04-16 09:00:00|2182|2181|2188|2187|2190|2189|2180|2178|9213
1618563900000|2021-04-16 09:05:00|2189|2186|2190|2188|2192|2191|2187|2185|6614
1618564500000|2021-04-16 09:15:00|2194|2192|2177|2176|2194|2193|2177|2175|23754
1618564800000|2021-04-16 09:20:00|2176|2175|2176|2174|2178|2176|2174|2172|6833
1618565100000|2021-04-16 09:25:00|2177|2175|2173|2172|2178|2176|2173|2171|3468
1618565400000|2021-04-16 09:30:00|2174|2173|2174|2173|2175|2174|2174|2173|2560
1618565700000|2021-04-16 09:35:00|2175|2174|2177|2176|2178|2177|2175|2173|15340
1618566000000|2021-04-16 09:40:00|2176|2175|2174|2172|2178|2177|2173|2172|8384
1618566300000|2021-04-16 09:45:00|2175|2173|2181|2180|2182|2181|2174|2173|27072
1618566600000|2021-04-16 09:50:00|2182|2181|2184|2182|2187|2186|2181|2180|19044
1618566900000|2021-04-16 09:55:00|2185|2183|2182|2180|2186|2184|2180|2179|40799
1618567200000|2021-04-16 10:00:00|2181|2181|2183|2181|2186|2184|2181|2180|4923
1618567500000|2021-04-16 10:05:00|2182|2180|2178|2176|2182|2180|2178|2176|3500
1618567800000|2021-04-16 10:10:00|2177|2177|2183|2182|2183|2182|2177|2177|1444
1618568100000|2021-04-16 10:15:00|2184|2183|2179|2177|2185|2184|2179|2177|6765
1618568400000|2021-04-16 10:20:00|2178|2178|2183|2182|2183|2182|2178|2177|41821
1618568700000|2021-04-16 10:25:00|2182|2181|2184|2183|2184|2183|2182|2181|2290
1618569000000|2021-04-16 10:30:00|2183|2182|2179|2178|2183|2183|2177|2176|3635
1618569300000|2021-04-16 10:35:00|2178|2177|2181|2179|2182|2181|2177|2176|8493
1618569600000|2021-04-16 10:40:00|2182|2180|2181|2179|2183|2181|2180|2179|1531
1618569900000|2021-04-16 10:45:00|2180|2178|2176|2174|2180|2179|2176|2174|5620
1618570200000|2021-04-16 10:50:00|2175|2173|2177|2175|2180|2178|2172|2171|20939
1618570500000|2021-04-16 10:55:00|2176|2174|2180|2178|2182|2180|2174|2172|8396
1618570800000|2021-04-16 11:00:00|2181|2179|2181|2179|2181|2180|2180|2179|1426
1618571100000|2021-04-16 11:05:00|2180|2178|2178|2177|2180|2178|2178|2176|3551
1618571400000|2021-04-16 11:10:00|2177|2176|2175|2174|2177|2177|2175|2174|2932
1618571700000|2021-04-16 11:15:00|2174|2173|2175|2174|2177|2176|2173|2172|6701
1618572000000|2021-04-16 11:20:00|2176|2175|2173|2171|2176|2175|2171|2170|16018
1618572300000|2021-04-16 11:25:00|2172|2170|2169|2168|2173|2172|2169|2168|15060
1618572600000|2021-04-16 11:30:00|2168|2167|2163|2161|2168|2167|2163|2161|8033
1618572900000|2021-04-16 11:35:00|2164|2162|2161|2159|2165|2164|2158|2156|46668
1618573200000|2021-04-16 11:40:00|2160|2158|2155|2154|2160|2159|2155|2153|11157
1618573500000|2021-04-16 11:45:00|2156|2155|2158|2157|2160|2159|2156|2154|29434
1618573800000|2021-04-16 11:50:00|2159|2158|2156|2155|2160|2159|2156|2154|6115
1618574100000|2021-04-16 11:55:00|2155|2154|2154|2152|2155|2154|2153|2152|336
1618574400000|2021-04-16 12:00:00|2153|2153|2154|2153|2155|2154|2151|2150|4354
1618574700000|2021-04-16 12:05:00|2153|2152|2162|2161|2162|2161|2153|2151|13664
1618575000000|2021-04-16 12:10:00|2161|2160|2167|2165|2169|2166|2160|2158|4106
1618575300000|2021-04-16 12:15:00|2168|2166|2170|2168|2172|2171|2168|2166|833
1618575600000|2021-04-16 12:20:00|2171|2169|2171|2170|2172|2170|2168|2167|1453
1618575900000|2021-04-16 12:25:00|2170|2169|2173|2171|2173|2171|2170|2169|1734
1618576200000|2021-04-16 12:30:00|2172|2170|2170|2168|2173|2172|2169|2168|2248
1618576500000|2021-04-16 12:35:00|2169|2169|2169|2168|2170|2169|2168|2166|1538
1618576800000|2021-04-16 12:40:00|2168|2167|2168|2167|2169|2167|2168|2166|187
1618577100000|2021-04-16 12:45:00|2167|2166|2166|2165|2168|2166|2165|2163|1663
1618577400000|2021-04-16 12:50:00|2167|2166|2167|2165|2168|2166|2166|2165|901
1618577700000|2021-04-16 12:55:00|2168|2166|2168|2166|2168|2166|2167|2166|1750
1618578000000|2021-04-16 13:00:00|2169|2167|2168|2167|2170|2169|2168|2166|2520
1618578300000|2021-04-16 13:05:00|2169|2168|2170|2168|2170|2169|2168|2167|998
1618578600000|2021-04-16 13:10:00|2169|2167|2172|2171|2172|2171|2167|2166|4124
1618578900000|2021-04-16 13:15:00|||||||||404
1618579200000|2021-04-16 13:20:00|2173|2172|2169|2167|2173|2172|2169|2167|12403
1618579500000|2021-04-16 13:25:00|2168|2166|2166|2164|2168|2167|2164|2160|12899
1618579800000|2021-04-16 13:30:00|2167|2165|2163|2161|2167|2166|2163|2161|3732
1618580100000|2021-04-16 13:35:00|2164|2162|2164|2163|2164|2163|2163|2162|32561
1618580400000|2021-04-16 13:40:00|2165|2164|2165|2164|2167|2166|2165|2163|2431
1618580700000|2021-04-16 13:45:00|2164|2163|2163|2162|2164|2163|2162|2161|2623
1618581000000|2021-04-16 13:50:00|2164|2163|2169|2167|2169|2168|2164|2163|8239
1618581300000|2021-04-16 13:55:00|2170|2168|2172|2170|2172|2170|2167|2166|3837
1618581600000|2021-04-16 14:00:00|2171|2169|2171|2170|2172|2170|2169|2168|3923
1618581900000|2021-04-16 14:05:00|2170|2169|2176|2174|2176|2174|2169|2168|14375
1618582200000|2021-04-16 14:10:00|2177|2175|2178|2176|2179|2178|2174|2173|6179
1618582500000|2021-04-16 14:15:00|2179|2177|2181|2180|2181|2180|2177|2176|7749
1618582800000|2021-04-16 14:20:00|2180|2179|2178|2176|2182|2181|2178|2176|7344
1618583100000|2021-04-16 14:25:00|2177|2175|2169|2166|2177|2175|2169|2166|7516
1618583400000|2021-04-16 14:30:00|2170|2167|2171|2169|2173|2172|2168|2166|31983
1618583700000|2021-04-16 14:35:00|2170|2168|2169|2168|2170|2169|2168|2167|3727
1618584000000|2021-04-16 14:40:00|2170|2169|2169|2168|2170|2169|2167|2166|4434
1618584300000|2021-04-16 14:45:00|2170|2169|2170|2169|2170|2169|2168|2167|4879
1618584600000|2021-04-16 14:50:00|2169|2168|2173|2171|2174|2172|2168|2167|9085
1618584900000|2021-04-16 14:55:00|2172|2172|2174|2172|2174|2173|2171|2170|6051
1618585200000|2021-04-16 15:00:00|2173|2171|2177|2175|2178|2176|2172|2171|11786
1618585500000|2021-04-16 15:05:00|2176|2174|2178|2176|2178|2176|2175|2173|8789
1618585800000|2021-04-16 15:10:00|2179|2177|2181|2179|2181|2180|2178|2177|9506
1618586100000|2021-04-16 15:15:00|2180|2180|2183|2181|2183|2182|2179|2178|7724
1618586400000|2021-04-16 15:20:00|2182|2182|2181|2179|2183|2182|2180|2179|14707
1618586700000|2021-04-16 15:25:00|2180|2180|2185|2183|2185|2183|2179|2178|19287
1618815600000|2021-04-19 07:00:00|2182|2177|2182|2177|2194|2188|2181|2176|7204
1618815900000|2021-04-19 07:05:00|2184|2178|2190|2187|2190|2187|2183|2178|1370
1618816200000|2021-04-19 07:10:00|2189|2188|2198|2195|2198|2195|2189|2186|7364
1618816500000|2021-04-19 07:15:00|2199|2196|2205|2203|2207|2204|2198|2196|6211
1618816800000|2021-04-19 07:20:00|2204|2202|2201|2199|2206|2204|2200|2198|19676
1618817100000|2021-04-19 07:25:00|2202|2200|2205|2204|2205|2204|2202|2199|1872
1618817400000|2021-04-19 07:30:00|2204|2203|2213|2212|2214|2213|2204|2202|7666
1618817700000|2021-04-19 07:35:00|2212|2211|2217|2216|2218|2216|2212|2211|7471
1618818000000|2021-04-19 07:40:00|2218|2217|2229|2227|2229|2228|2218|2216|34500
1618818300000|2021-04-19 07:45:00|2230|2228|2231|2230|2232|2231|2226|2224|21193
1618818600000|2021-04-19 07:50:00|2232|2229|2242|2241|2246|2245|2232|2228|34142
1618818900000|2021-04-19 07:55:00|2241|2240|2250|2248|2254|2252|2239|2237|28149
1618819200000|2021-04-19 08:00:00|2249|2249|2253|2251|2253|2251|2242|2240|11743
1618819500000|2021-04-19 08:05:00|2254|2250|2250|2248|2254|2250|2248|2245|12755
1618819800000|2021-04-19 08:10:00|2249|2247|2254|2252|2254|2253|2248|2247|25439
1618820100000|2021-04-19 08:15:00|2253|2251|2252|2250|2254|2252|2248|2247|21018
1618820400000|2021-04-19 08:20:00|2251|2249|2254|2252|2255|2254|2250|2249|14665
1618820700000|2021-04-19 08:25:00|2255|2253|2254|2252|2255|2253|2254|2252|4232
1618821000000|2021-04-19 08:30:00|2253|2251|2251|2249|2255|2254|2249|2248|77603
1618821300000|2021-04-19 08:35:00|2252|2250|2255|2254|2256|2255|2251|2249|17991
1618821600000|2021-04-19 08:40:00|2256|2253|2246|2244|2256|2254|2245|2244|24968
1618821900000|2021-04-19 08:45:00|2247|2245|2242|2241|2247|2246|2241|2240|6336
1618822200000|2021-04-19 08:50:00|2241|2240|2243|2241|2243|2242|2241|2240|4462
1618822500000|2021-04-19 08:55:00|2242|2242|2247|2246|2249|2248|2242|2242|18848
1618822800000|2021-04-19 09:00:00|2246|2245|2245|2244|2247|2245|2243|2242|7376
1618823100000|2021-04-19 09:05:00|2246|2243|2245|2244|2247|2244|2244|2243|3030
1618823400000|2021-04-19 09:10:00|2246|2245|2250|2248|2250|2248|2246|2245|2986
1618823700000|2021-04-19 09:15:00|2249|2249|2253|2251|2253|2252|2249|2249|4808
1618824000000|2021-04-19 09:20:00|2252|2250|2252|2250|2252|2251|2251|2250|1779
1618824300000|2021-04-19 09:25:00|2251|2251|2251|2249|2254|2253|2251|2249|19584
1618824600000|2021-04-19 09:30:00|2250|2250|2249|2248|2251|2250|2245|2243|6146
1618824900000|2021-04-19 09:35:00|2248|2247|2238|2236|2249|2247|2237|2236|10066
1618825200000|2021-04-19 09:40:00|2237|2235|2235|2234|2238|2235|2231|2230|4922
1618825500000|2021-04-19 09:45:00|2236|2235|2239|2238|2239|2238|2236|2234|7253
1618825800000|2021-04-19 09:50:00|2240|2239|2237|2236|2242|2240|2237|2235|8140
1618826100000|2021-04-19 09:55:00|2238|2237|2237|2236|2239|2237|2237|2235|5825
1618826400000|2021-04-19 10:00:00|2238|2235|2240|2238|2240|2239|2238|2235|4566
1618826700000|2021-04-19 10:05:00|2239|2237|2238|2236|2239|2238|2237|2236|4621
1618827000000|2021-04-19 10:10:00|2239|2237|2245|2243|2245|2244|2239|2237|7978
1618827300000|2021-04-19 10:15:00|2246|2244|2246|2245|2251|2250|2245|2243|8586
1618827600000|2021-04-19 10:20:00|2245|2244|2243|2242|2245|2244|2243|2242|2483
1618827900000|2021-04-19 10:25:00|2242|2241|2240|2239|2242|2241|2240|2238|2385
1618828200000|2021-04-19 10:30:00|2241|2240|2246|2244|2246|2245|2240|2239|5721
1618828500000|2021-04-19 10:35:00|2245|2245|2246|2244|2247|2245|2243|2241|11664
1618828800000|2021-04-19 10:40:00|2245|2243|2246|2243|2246|2244|2244|2242|3118
1618829100000|2021-04-19 10:45:00|2245|2242|2245|2244|2246|2244|2243|2242|2066
1618829400000|2021-04-19 10:50:00|2244|2243|2244|2243|2245|2244|2243|2242|1880
1618829700000|2021-04-19 10:55:00|2245|2244|2248|2246|2248|2246|2245|2244|5173
1618830000000|2021-04-19 11:00:00|2247|2245|2238|2236|2248|2245|2235|2234|8062
1618830300000|2021-04-19 11:05:00|2237|2237|2242|2240|2243|2241|2237|2236|6904
1618830600000|2021-04-19 11:10:00|2241|2241|2245|2244|2245|2244|2241|2240|5901
1618830900000|2021-04-19 11:15:00|2246|2245|2254|2252|2255|2253|2246|2245|15290
1618831200000|2021-04-19 11:20:00|2253|2253|2248|2246|2254|2253|2248|2246|7711
1618831500000|2021-04-19 11:25:00|2249|2247|2238|2236|2249|2248|2238|2236|3141
1618831800000|2021-04-19 11:30:00|2239|2237|2243|2241|2247|2245|2238|2237|12834
1618832100000|2021-04-19 11:35:00|2242|2240|2241|2240|2242|2240|2239|2237|7670
1618832400000|2021-04-19 11:40:00|2240|2239|2240|2238|2241|2240|2239|2238|4949
1618832700000|2021-04-19 11:45:00|2239|2239|2239|2238|2240|2239|2239|2237|2449
1618833000000|2021-04-19 11:50:00|2240|2239|2241|2239|2242|2240|2239|2237|7775
1618833300000|2021-04-19 11:55:00|2240|2238|2239|2237|2241|2239|2238|2237|1384
1618833600000|2021-04-19 12:00:00|2238|2238|2246|2244|2246|2244|2238|2237|32650
1618833900000|2021-04-19 12:05:00|2245|2243|2239|2237|2246|2244|2239|2237|4959
1618834200000|2021-04-19 12:10:00|2238|2238|2238|2236|2239|2238|2235|2233|1629
1618834500000|2021-04-19 12:15:00|2237|2235|2232|2230|2238|2236|2229|2227|8809
1618834800000|2021-04-19 12:20:00|2233|2231|2233|2231|2234|2232|2232|2230|5402
1618835100000|2021-04-19 12:25:00|2232|2230|2231|2229|2234|2233|2230|2229|7078
1618835400000|2021-04-19 12:30:00|2230|2230|2234|2232|2234|2233|2230|2229|8438
1618835700000|2021-04-19 12:35:00|2233|2231|2228|2227|2233|2232|2228|2227|7526
1618836000000|2021-04-19 12:40:00|2227|2226|2225|2224|2227|2226|2225|2224|1695
1618836300000|2021-04-19 12:45:00|2224|2223|2234|2232|2234|2232|2223|2222|9404
1618836600000|2021-04-19 12:50:00|2233|2233|2233|2232|2238|2236|2233|2231|10777
1618836900000|2021-04-19 12:55:00|2232|2231|2225|2223|2233|2231|2224|2222|23303
1618837200000|2021-04-19 13:00:00|2226|2224|2225|2223|2227|2226|2223|2221|8106
1618837500000|2021-04-19 13:05:00|2226|2224|2225|2223|2228|2226|2225|2223|4539
1618837800000|2021-04-19 13:10:00|2224|2222|2224|2222|2224|2223|2220|2218|7948
1618838100000|2021-04-19 13:15:00|2223|2221|2228|2226|2229|2227|2221|2219|10292
1618838400000|2021-04-19 13:20:00|2227|2225|2232|2231|2237|2236|2227|2225|17547
1618838700000|2021-04-19 13:25:00|2233|2232|2235|2233|2235|2233|2231|2230|4988
1618839000000|2021-04-19 13:30:00|2234|2232|2232|2230|2237|2236|2231|2230|26795
1618839300000|2021-04-19 13:35:00|2233|2231|2234|2233|2236|2234|2233|2231|5847
1618839600000|2021-04-19 13:40:00|2233|2232|2237|2236|2238|2237|2231|2230|36779
1618839900000|2021-04-19 13:45:00|2236|2235|2239|2238|2242|2241|2236|2235|18779
1618840200000|2021-04-19 13:50:00|2238|2237|2236|2235|2238|2237|2234|2233|5912
1618840500000|2021-04-19 13:55:00|2235|2234|2237|2236|2238|2237|2235|2234|7890
1618840800000|2021-04-19 14:00:00|2236|2235|2237|2236|2238|2236|2236|2234|16743
1618841100000|2021-04-19 14:05:00|2236|2235|2234|2233|2236|2235|2232|2231|25184
1618841400000|2021-04-19 14:10:00|2235|2232|2231|2230|2235|2234|2228|2225|10917
1618841700000|2021-04-19 14:15:00|2232|2231|2238|2236|2238|2237|2231|2230|29170
1618842000000|2021-04-19 14:20:00|2239|2237|2232|2231|2240|2239|2232|2231|20809
1618842300000|2021-04-19 14:25:00|2233|2230|2227|2226|2235|2234|2226|2224|23686
1618842600000|2021-04-19 14:30:00|2226|2225|2231|2230|2231|2230|2225|2223|44853
1618842900000|2021-04-19 14:35:00|2232|2231|2237|2236|2238|2236|2232|2230|25619
1618843200000|2021-04-19 14:40:00|2236|2235|2237|2235|2239|2237|2235|2234|20446
1618843500000|2021-04-19 14:45:00|2236|2236|2230|2228|2236|2236|2228|2226|14063
1618843800000|2021-04-19 14:50:00|2231|2229|2226|2225|2231|2230|2226|2225|10815
1618844100000|2021-04-19 14:55:00|2225|2224|2230|2229|2231|2230|2225|2224|16035
1618844400000|2021-04-19 15:00:00|2231|2228|2229|2228|2231|2229|2229|2227|26484
1618844700000|2021-04-19 15:05:00|2230|2229|2232|2231|2235|2233|2229|2228|69258
1618845000000|2021-04-19 15:10:00|2233|2232|2235|2234|2235|2234|2233|2232|7842
1618845300000|2021-04-19 15:15:00|2234|2233|2231|2230|2235|2234|2230|2229|8775
1618845600000|2021-04-19 15:20:00|2230|2229|2232|2231|2232|2231|2229|2228|10326
1618845900000|2021-04-19 15:25:00|2233|2232|2235|2233|2238|2237|2233|2231|16046
1618902000000|2021-04-20 07:00:00|2236|2229|2205|2199|2247|2244|2205|2197|27763
1618902300000|2021-04-20 07:05:00|2206|2200|2206|2204|2216|2213|2206|2200|11347
1618902600000|2021-04-20 07:10:00|2207|2206|2201|2198|2208|2206|2201|2197|4723
1618902900000|2021-04-20 07:15:00|2200|2197|2209|2207|2209|2207|2200|2197|15107
1618903200000|2021-04-20 07:20:00|2210|2208|2207|2205|2212|2209|2207|2204|3134
1618903500000|2021-04-20 07:25:00|2206|2204|2192|2190|2206|2204|2191|2190|7702
1618903800000|2021-04-20 07:30:00|2193|2191|2203|2201|2204|2203|2191|2190|15435
1618904100000|2021-04-20 07:35:00|2202|2200|2203|2201|2203|2202|2194|2193|32187
1618904400000|2021-04-20 07:40:00|2202|2200|2197|2196|2203|2202|2195|2192|12294
1618904700000|2021-04-20 07:45:00|2198|2195|2205|2203|2206|2204|2197|2194|21043
1618905000000|2021-04-20 07:50:00|2204|2202|2192|2190|2204|2203|2191|2189|8946
1618905300000|2021-04-20 07:55:00|2193|2191|2191|2189|2193|2191|2187|2185|8994
1618905600000|2021-04-20 08:00:00|2190|2188|2186|2184|2191|2189|2186|2183|4994
1618905900000|2021-04-20 08:05:00|2187|2185|2204|2203|2204|2203|2186|2184|16586
1618906200000|2021-04-20 08:10:00|2205|2202|2201|2200|2206|2204|2201|2199|7235
1618906500000|2021-04-20 08:15:00|2200|2199|2202|2201|2204|2203|2198|2196|3410
1618906800000|2021-04-20 08:20:00|2203|2202|2200|2198|2204|2202|2200|2198|8640
1618907100000|2021-04-20 08:25:00|2199|2197|2193|2191|2200|2197|2193|2191|3004
1618907400000|2021-04-20 08:30:00|2194|2192|2194|2191|2194|2192|2189|2187|2168
1618907700000|2021-04-20 08:35:00|2193|2192|2196|2194|2196|2195|2190|2188|16198
1618908000000|2021-04-20 08:40:00|2197|2195|2197|2195|2204|2203|2194|2192|29933
1618908300000|2021-04-20 08:45:00|2196|2194|2192|2191|2196|2195|2188|2187|12630
1618908600000|2021-04-20 08:50:00|2191|2190|2192|2190|2193|2192|2191|2190|9106
1618908900000|2021-04-20 08:55:00|2191|2189|2203|2202|2204|2202|2190|2188|16515
1618909200000|2021-04-20 09:00:00|2202|2200|2200|2198|2205|2203|2200|2198|6197
1618909500000|2021-04-20 09:05:00|2199|2197|2197|2195|2200|2198|2197|2195|4728
1618909800000|2021-04-20 09:10:00|2198|2196|2200|2197|2201|2200|2194|2192|6967
1618910100000|2021-04-20 09:15:00|2199|2196|2197|2195|2199|2197|2196|2193|21833
1618910400000|2021-04-20 09:20:00|2196|2194|2192|2191|2196|2194|2190|2188|5678
1618910700000|2021-04-20 09:25:00|2191|2190|2178|2175|2191|2191|2177|2175|8862
1618911000000|2021-04-20 09:30:00|2177|2176|2179|2178|2179|2178|2174|2172|10548
1618911300000|2021-04-20 09:35:00|2178|2177|2180|2178|2181|2180|2177|2176|4334
1618911600000|2021-04-20 09:40:00|2181|2179|2183|2182|2184|2183|2180|2179|2668
1618911900000|2021-04-20 09:45:00|2182|2181|2182|2181|2183|2182|2180|2178|9239
1618912200000|2021-04-20 09:50:00|2183|2182|2193|2191|2194|2193|2183|2182|15939
1618912500000|2021-04-20 09:55:00|2192|2190|2193|2191|2194|2192|2190|2189|7610
1618912800000|2021-04-20 10:00:00|2192|2190|2189|2188|2192|2190|2189|2187|2189
1618913100000|2021-04-20 10:05:00|2190|2189|2187|2185|2190|2189|2186|2184|8560
1618913400000|2021-04-20 10:10:00|2186|2184|2188|2186|2188|2186|2186|2183|1453
1618913700000|2021-04-20 10:15:00|2189|2187|2189|2188|2190|2188|2189|2187|2345
1618914000000|2021-04-20 10:20:00|2190|2189|2195|2193|2196|2194|2190|2189|6225
1618914300000|2021-04-20 10:25:00|2196|2194|2199|2197|2200|2198|2196|2194|7767
1618914600000|2021-04-20 10:30:00|2200|2198|2204|2203|2205|2204|2200|2198|5682
1618914900000|2021-04-20 10:35:00|2205|2204|2215|2213|2216|2215|2205|2203|21055
1618915200000|2021-04-20 10:40:00|2216|2214|2223|2221|2223|2221|2214|2212|8426
1618915500000|2021-04-20 10:45:00|2224|2222|2229|2227|2229|2227|2224|2222|7107
1618915800000|2021-04-20 10:50:00|2230|2228|2233|2232|2236|2234|2226|2224|29973
1618916100000|2021-04-20 10:55:00|2234|2231|2231|2229|2236|2234|2229|2227|8570
1618916400000|2021-04-20 11:00:00|2232|2230|2226|2225|2234|2233|2226|2225|10662
1618916700000|2021-04-20 11:05:00|2225|2224|2218|2216|2228|2227|2217|2216|15632
1618917000000|2021-04-20 11:10:00|2217|2215|2215|2213|2221|2218|2213|2212|15064
1618917300000|2021-04-20 11:15:00|2214|2212|2217|2215|2219|2218|2213|2212|5353
1618917600000|2021-04-20 11:20:00|2216|2216|2221|2219|2221|2220|2216|2214|4580
1618917900000|2021-04-20 11:25:00|2222|2220|2227|2226|2227|2226|2221|2220|5744
1618918200000|2021-04-20 11:30:00|2226|2225|2227|2225|2228|2227|2226|2224|2718
1618918500000|2021-04-20 11:35:00||2226||2225||2226||2225|943
1618918800000|2021-04-20 11:40:00|2226|2224|2224|2222|2226|2224|2223|2222|2197
1618919100000|2021-04-20 11:45:00|2223|2223|2223|2221|2224|2223|2222|2221|1926
1618919400000|2021-04-20 11:50:00|2222|2222|2222|2221|2223|2222|2221|2220|3831
1618919700000|2021-04-20 11:55:00|2223|2222|2220|2219|2224|2223|2220|2219|2349
1618920000000|2021-04-20 12:00:00|2221|2220|2221|2219|2222|2221|2220|2219|4669
1618920300000|2021-04-20 12:05:00|2222|2220|2221|2220|2222|2221|2221|2219|3113
1618920600000|2021-04-20 12:10:00|2220|2219|2212|2210|2220|2219|2212|2210|4829
1618920900000|2021-04-20 12:15:00|2213|2211|2222|2220|2222|2220|2212|2210|18197
1618921200000|2021-04-20 12:20:00|2223|2221|2224|2222|2225|2224|2221|2220|4441
1618921500000|2021-04-20 12:25:00|2223|2223|2223|2221|2223|2223|2222|2220|1756
1618921800000|2021-04-20 12:30:00|2222|2220|2220|2219|2222|2221|2218|2217|5241
1618922100000|2021-04-20 12:35:00|2219|2218|2216|2215|2219|2218|2216|2214|1442
1618922400000|2021-04-20 12:40:00|2215|2214|2222|2220|2225|2223|2213|2211|22131
1618922700000|2021-04-20 12:45:00|2223|2221|2222|2220|2223|2221|2222|2220|566
1618923000000|2021-04-20 12:50:00|2223|2221|2221|2220|2224|2223|2221|2220|6207
1618923300000|2021-04-20 12:55:00|2222|2219|2220|2218|2222|2220|2219|2217|4518
1618923600000|2021-04-20 13:00:00|2221|2219|2222|2221|2225|2223|2221|2219|13812
1618923900000|2021-04-20 13:05:00|2223|2222|2223|2221|2223|2222|2222|2221|1870
1618924200000|2021-04-20 13:10:00|2224|2222|2224|2222|2225|2224|2223|2221|4990
1618924500000|2021-04-20 13:15:00|2223|2221|2212|2210|2223|2221|2211|2209|10066
1618924800000|2021-04-20 13:20:00|2213|2211|2204|2201|2213|2212|2195|2194|63664
1618925100000|2021-04-20 13:25:00|2205|2202|2204|2202|2209|2208|2204|2201|11948
1618925400000|2021-04-20 13:30:00|2203|2201|2204|2203|2208|2206|2202|2201|5933
1618925700000|2021-04-20 13:35:00|2203|2202|2204|2202|2206|2205|2199|2198|8337
1618926000000|2021-04-20 13:40:00|2205|2203|2202|2200|2206|2204|2200|2199|5246
1618926300000|2021-04-20 13:45:00|2201|2201|2202|2200|2202|2201|2198|2197|18855
1618926600000|2021-04-20 13:50:00|2201|2201|2207|2205|2208|2207|2198|2197|8938
1618926900000|2021-04-20 13:55:00|2206|2204|2204|2202|2208|2207|2203|2201|7501
1618927200000|2021-04-20 14:00:00|2205|2203|2196|2194|2205|2203|2196|2194|6979
1618927500000|2021-04-20 14:05:00|2195|2193|2198|2196|2201|2200|2193|2191|10219
1618927800000|2021-04-20 14:10:00|2197|2195|2199|2197|2199|2197|2195|2193|4707
1618928100000|2021-04-20 14:15:00|2198|2196|2196|2194|2198|2196|2195|2193|2858
1618928400000|2021-04-20 14:20:00|2195|2193|2198|2196|2199|2197|2194|2193|5870
1618928700000|2021-04-20 14:25:00|2197|2195|2202|2200|2203|2202|2194|2191|15943
1618929000000|2021-04-20 14:30:00|2201|2199|2194|2193|2201|2200|2194|2193|8026
1618929300000|2021-04-20 14:35:00|2193|2192|2191|2189|2199|2197|2191|2189|13781
1618929600000|2021-04-20 14:40:00|2190|2190|2189|2187|2192|2190|2187|2185|20518
1618929900000|2021-04-20 14:45:00|2188|2186|2201|2199|2201|2200|2187|2186|27188
1618930200000|2021-04-20 14:50:00|2200|2198|2196|2194|2200|2199|2196|2194|13294
1618930500000|2021-04-20 14:55:00|2194|2195|2189|2188|2196|2195|2186|2184|15727
1618930800000|2021-04-20 15:00:00|2190|2189|2187|2186|2190|2189|2184|2182|13868
1618931100000|2021-04-20 15:05:00|2188|2187|2192|2190|2193|2191|2188|2187|25448
1618931400000|2021-04-20 15:10:00|2193|2191|2191|2189|2197|2196|2191|2189|40604
1618931700000|2021-04-20 15:15:00|2190|2188|2184|2183|2190|2189|2181|2180|15146
1618932000000|2021-04-20 15:20:00|2185|2184|2184|2182|2186|2185|2183|2181|12024
1618932300000|2021-04-20 15:25:00|2183|2183|2183|2181|2185|2184|2180|2178|19553
1618988400000|2021-04-21 07:00:00|2178|2174|2164|2160|2178|2174|2160|2155|6123
1618988700000|2021-04-21 07:05:00|2165|2161|2167|2163|2169|2165|2160|2157|6243
1618989000000|2021-04-21 07:10:00|2166|2162|2159|2154|2169|2165|2159|2154|12086
1618989300000|2021-04-21 07:15:00|2158|2155|2160|2157|2160|2157|2150|2146|6458
1618989600000|2021-04-21 07:20:00|2161|2158|2166|2164|2171|2167|2161|2158|5377
1618989900000|2021-04-21 07:25:00|2165|2163|2168|2165|2168|2165|2163|2161|2711
1618990200000|2021-04-21 07:30:00|2167|2164|2173|2171|2173|2171|2165|2163|4417
1618990500000|2021-04-21 07:35:00|2172|2170|2173|2171|2175|2172|2171|2169|2297
1618990800000|2021-04-21 07:40:00|2174|2172|2173|2171|2176|2174|2172|2171|2161
1618991100000|2021-04-21 07:45:00|2174|2172|2174|2172|2176|2174|2172|2171|2475
1618991400000|2021-04-21 07:50:00|2173|2171|2174|2172|2174|2172|2169|2168|2721
1618991700000|2021-04-21 07:55:00|2175|2173|2178|2176|2178|2176|2172|2171|11043
1618992000000|2021-04-21 08:00:00|2177|2175|2171|2169|2177|2175|2169|2167|5529
1618992300000|2021-04-21 08:05:00|2170|2168|2170|2169|2171|2169|2167|2166|2327
1618992600000|2021-04-21 08:10:00|2171|2170|2169|2168|2171|2170|2165|2164|4078
1618992900000|2021-04-21 08:15:00|2168|2167|2167|2166|2169|2168|2166|2164|6291
1618993200000|2021-04-21 08:20:00|2168|2167|2167|2166|2169|2168|2165|2164|4631
1618993500000|2021-04-21 08:25:00|2168|2167|2170|2168|2171|2170|2168|2167|11071
1618993800000|2021-04-21 08:30:00|2169|2167|2168|2167|2169|2167|2167|2166|2368
1618994100000|2021-04-21 08:35:00|2167|2166|2167|2165|2168|2166|2165|2164|4515
1618994400000|2021-04-21 08:40:00|2166|2164|2161|2159|2166|2164|2161|2158|11255
1618994700000|2021-04-21 08:45:00|2160|2158|2155|2154|2161|2160|2154|2152|7387
1618995000000|2021-04-21 08:50:00|2156|2155|2153|2152|2157|2156|2153|2152|4195
1618995300000|2021-04-21 08:55:00|2154|2153|2153|2151|2154|2153|2150|2148|6353
1618995600000|2021-04-21 09:00:00|2154|2152|2152|2150|2156|2153|2151|2150|2946
1618995900000|2021-04-21 09:05:00|2153|2151|2151|2150|2156|2155|2149|2148|9044
1618996200000|2021-04-21 09:10:00|2152|2151|2145|2144|2152|2151|2144|2143|5563
1618996500000|2021-04-21 09:15:00|2146|2145|2149|2147|2150|2149|2146|2144|3059
1618996800000|2021-04-21 09:20:00|2150|2148|2151|2149|2151|2150|2149|2147|1825
1618997100000|2021-04-21 09:25:00|2152|2150|2152|2150|2154|2152|2152|2150|5142
1618997400000|2021-04-21 09:30:00|2151|2149|2152|2150|2153|2152|2149|2148|6728
1618997700000|2021-04-21 09:35:00|2151|2149|2149|2147|2151|2149|2148|2147|2806
1618998000000|2021-04-21 09:40:00|2148|2146|2146|2144|2148|2146|2144|2142|7091
1618998300000|2021-04-21 09:45:00|2145|2143|2149|2148|2152|2150|2145|2143|3232
1618998600000|2021-04-21 09:50:00|2150|2149|2149|2147|2153|2152|2149|2147|3485
1618998900000|2021-04-21 09:55:00|2148|2146|2147|2146|2149|2146|2147|2145|2063
1618999200000|2021-04-21 10:00:00|2146|2145|2143|2141|2146|2145|2143|2141|3863
1618999500000|2021-04-21 10:05:00|2142|2140|2138|2136|2142|2140|2137|2136|5484
1618999800000|2021-04-21 10:10:00|2139|2137|2142|2141|2143|2142|2139|2137|5067
1619000100000|2021-04-21 10:15:00|2143|2142|2141|2139|2144|2143|2141|2139|4803
1619000400000|2021-04-21 10:20:00|2142|2140|2141|2140|2142|2140|2140|2139|1872
1619000700000|2021-04-21 10:25:00|2140|2139|2142|2140|2142|2140|2140|2139|3380
1619001000000|2021-04-21 10:30:00|2141|2141|2135|2133|2141|2141|2135|2133|7334
1619001300000|2021-04-21 10:35:00|2134|2132|2134|2132|2135|2134|2131|2129|10019
1619001600000|2021-04-21 10:40:00|2135|2133|2139|2137|2141|2140|2135|2132|6529
1619001900000|2021-04-21 10:45:00|2138|2136|2141|2140|2142|2140|2134|2133|11037
1619002200000|2021-04-21 10:50:00|2140|2139|2142|2140|2144|2142|2140|2139|3165
1619002500000|2021-04-21 10:55:00|2141|2139|2147|2145|2147|2145|2139|2138|11764
1619002800000|2021-04-21 11:00:00|2146|2146|2145|2143|2146|2146|2142|2140|3482
1619003100000|2021-04-21 11:05:00|2144|2142|2141|2140|2144|2142|2141|2139|9369
1619003400000|2021-04-21 11:10:00|2142|2139|2141|2139|2142|2141|2139|2138|3364
1619003700000|2021-04-21 11:15:00|2142|2140|2141|2139|2142|2141|2141|2139|2128
1619004000000|2021-04-21 11:20:00|||||||||1225
1619004300000|2021-04-21 11:25:00|2140|2140|2143|2142|2146|2145|2140|2138|11147
1619004600000|2021-04-21 11:30:00|2142|2141|2142|2140|2142|2141|2141|2139|4844
1619004900000|2021-04-21 11:35:00|2143|2141|2144|2142|2144|2142|2143|2141|2547
1619005200000|2021-04-21 11:40:00|2145|2143|2143|2142|2146|2145|2143|2142|5680
1619005500000|2021-04-21 11:45:00|||||||||251
1619005800000|2021-04-21 11:50:00|2142|2141|2142|2140|2143|2142|2142|2140|2914
1619006100000|2021-04-21 11:55:00|2141|2139|2143|2141|2143|2141|2141|2139|1943
1619006400000|2021-04-21 12:00:00|2142|2142|2142|2141|2142|2142|2141|2139|3045
1619006700000|2021-04-21 12:05:00|2143|2142|2148|2146|2148|2146|2142|2141|2578
1619007000000|2021-04-21 12:10:00|||||||||1017
1619007300000|2021-04-21 12:15:00|2147|2145|2149|2148|2150|2148|2147|2145|4168
1619007600000|2021-04-21 12:20:00|2150|2149|2147|2146|2153|2152|2147|2145|6237
1619007900000|2021-04-21 12:25:00|2148|2145|2148|2146|2148|2146|2146|2145|1239
1619008200000|2021-04-21 12:30:00|2149|2147|2150|2149|2150|2149|2147|2145|2839
1619008500000|2021-04-21 12:35:00|2151|2150|2152|2150|2153|2152|2151|2149|4748
1619008800000|2021-04-21 12:40:00|2153|2151|2149|2148|2153|2151|2148|2147|4220
1619009100000|2021-04-21 12:45:00|2150|2149|2151|2150|2151|2150|2150|2149|536
1619009400000|2021-04-21 12:50:00|2150|2149|2147|2145|2150|2149|2146|2145|4167
1619009700000|2021-04-21 12:55:00|2146|2146|2145|2143|2147|2146|2144|2143|12863
1619010000000|2021-04-21 13:00:00|2144|2144|2148|2146|2148|2146|2144|2143|3008
1619010300000|2021-04-21 13:05:00|2147|2145|2146|2145|2148|2145|2144|2143|5716
1619010600000|2021-04-21 13:10:00|2147|2146|2146|2144|2148|2147|2145|2144|3042
1619010900000|2021-04-21 13:15:00|2145|2145|2146|2144|2146|2145|2145|2144|862
1619011200000|2021-04-21 13:20:00|2145|2145|2152|2151|2152|2151|2145|2144|30812
1619011500000|2021-04-21 13:25:00|2153|2152|2152|2151|2154|2153|2150|2149|9241
1619011800000|2021-04-21 13:30:00|2153|2152|2152|2151|2157|2156|2151|2148|14138
1619012100000|2021-04-21 13:35:00|2153|2150|2152|2150|2154|2152|2149|2147|8322
1619012400000|2021-04-21 13:40:00|2151|2149|2150|2149|2152|2149|2145|2144|8492
1619012700000|2021-04-21 13:45:00|2149|2148|2152|2151|2157|2156|2149|2148|9310
1619013000000|2021-04-21 13:50:00|2151|2150|2154|2153|2154|2153|2151|2149|3700
1619013300000|2021-04-21 13:55:00|2153|2152|2153|2152|2155|2154|2153|2152|3157
1619013600000|2021-04-21 14:00:00|2152|2151|2153|2151|2153|2152|2150|2148|10729
1619013900000|2021-04-21 14:05:00|2154|2152|2157|2156|2157|2156|2154|2151|1695
1619014200000|2021-04-21 14:10:00|2158|2157|2167|2166|2168|2166|2158|2157|329083
1619014500000|2021-04-21 14:15:00|2168|2167|2169|2168|2174|2172|2168|2167|8351
1619014800000|2021-04-21 14:20:00|2168|2167|2167|2165|2168|2168|2167|2165|2714
1619015100000|2021-04-21 14:25:00|2166|2166|2168|2167|2169|2168|2165|2164|6339
1619015400000|2021-04-21 14:30:00|2169|2168|2168|2167|2169|2168|2167|2166|1623
1619015700000|2021-04-21 14:35:00|2169|2168|2174|2173|2174|2173|2169|2168|6485
1619016000000|2021-04-21 14:40:00|2173|2172|2173|2171|2173|2172|2170|2169|5936
1619016300000|2021-04-21 14:45:00|2172|2170|2169|2168|2172|2171|2168|2166|3322
1619016600000|2021-04-21 14:50:00|2168|2167|2166|2164|2169|2168|2166|2164|4493
1619016900000|2021-04-21 14:55:00|2165|2165|2162|2161|2165|2165|2162|2160|4833
1619017200000|2021-04-21 15:00:00|2163|2162|2161|2160|2164|2162|2160|2159|5836
1619017500000|2021-04-21 15:05:00|2162|2161|2161|2160|2163|2162|2160|2159|7965
1619017800000|2021-04-21 15:10:00|2160|2159|2163|2161|2163|2161|2159|2158|3357
1619018100000|2021-04-21 15:15:00|2164|2162|2167|2166|2170|2169|2164|2162|5335
1619018400000|2021-04-21 15:20:00|2166|2165|2162|2161|2167|2166|2162|2161|15983
1619018700000|2021-04-21 15:25:00|2163|2162|2167|2164|2167|2165|2162|2161|8811
1619074800000|2021-04-22 07:00:00|2180|2179|2155|2148|2180|2179|2154|2148|7241
1619075100000|2021-04-22 07:05:00|2156|2149|2166|2163|2167|2164|2156|2149|7319
1619075400000|2021-04-22 07:10:00|2167|2164|2176|2172|2177|2174|2167|2164|3602
1619075700000|2021-04-22 07:15:00|2175|2171|2175|2173|2176|2173|2173|2171|3696
1619076000000|2021-04-22 07:20:00|2174|2172|2170|2168|2175|2172|2170|2168|1510
1619076300000|2021-04-22 07:25:00|2171|2169|2168|2165|2172|2169|2168|2164|2253
1619076600000|2021-04-22 07:30:00|2167|2166|2183|2179|2186|2183|2166|2166|4741
1619076900000|2021-04-22 07:35:00|2182|2180|2181|2179|2182|2181|2181|2179|347
1619077200000|2021-04-22 07:40:00|2182|2180|2180|2177|2183|2181|2178|2177|3377
1619077500000|2021-04-22 07:45:00|2179|2176|2176|2174|2179|2177|2175|2174|2470
1619077800000|2021-04-22 07:50:00|2175|2173|2181|2178|2181|2179|2173|2171|5285
1619078100000|2021-04-22 07:55:00|2180|2179|2181|2179|2181|2179|2180|2178|1357
1619078400000|2021-04-22 08:00:00|2180|2178|2176|2173|2181|2178|2176|2173|3218
1619078700000|2021-04-22 08:05:00|2177|2175|2183|2180|2183|2180|2177|2175|2370
1619079000000|2021-04-22 08:10:00|2184|2181|2184|2183|2185|2183|2183|2181|305
1619079300000|2021-04-22 08:15:00|2183|2182|2182|2180|2183|2182|2180|2179|1810
1619079600000|2021-04-22 08:20:00|2181|2179|2180|2178|2181|2180|2180|2178|731
1619079900000|2021-04-22 08:25:00|2179|2177|2179|2177|2179|2177|2179|2177|1547
1619080200000|2021-04-22 08:30:00|2180|2178|2186|2184|2187|2184|2179|2177|5610
1619080500000|2021-04-22 08:35:00|2187|2185|2188|2187|2189|2187|2186|2184|2845
1619080800000|2021-04-22 08:40:00|2189|2186|2185|2184|2189|2186|2184|2183|6474
1619081100000|2021-04-22 08:45:00|2186|2185|2186|2184|2186|2185|2183|2181|2815
1619081400000|2021-04-22 08:50:00|2185|2185|2188|2186|2189|2188|2185|2184|6041
1619081700000|2021-04-22 08:55:00|2189|2187|2189|2188|2190|2189|2188|2187|1119
1619082000000|2021-04-22 09:00:00|2190|2189|2192|2191|2192|2191|2189|2188|2564
1619082300000|2021-04-22 09:05:00|2191|2190|2190|2188|2196|2194|2189|2188|3877
1619082600000|2021-04-22 09:10:00|2189|2187|2190|2188|2190|2188|2189|2187|639
1619082900000|2021-04-22 09:15:00|2191|2189|2191|2189|2192|2191|2191|2189|3233
1619083200000|2021-04-22 09:20:00|2190|2188|2184|2182|2191|2188|2184|2182|39820
1619083500000|2021-04-22 09:25:00|2183|2181|2192|2190|2192|2190|2182|2181|8363
1619083800000|2021-04-22 09:30:00|2191|2191|2191|2190|2193|2191|2190|2189|3859
1619084100000|2021-04-22 09:35:00|2190|2189|2186|2184|2191|2190|2185|2184|2985
1619084400000|2021-04-22 09:40:00|2185|2183|2186|2184|2186|2184|2180|2178|6311
1619084700000|2021-04-22 09:45:00|2187|2185|2191|2189|2191|2189|2186|2185|5325
1619085000000|2021-04-22 09:50:00|2190||2190||2190||2190||136
1619085300000|2021-04-22 09:55:00|2189|2188|2191|2189|2191|2190|2187|2186|5506
1619085600000|2021-04-22 10:00:00|2192|2190|2196|2193|2197|2195|2191|2189|6040
1619085900000|2021-04-22 10:05:00|2195|2194|2193|2192|2198|2196|2193|2191|8394
1619086200000|2021-04-22 10:10:00|2194|2193|2193|2191|2196|2195|2192|2191|4899
1619086500000|2021-04-22 10:15:00|2192|2192|2192|2190|2193|2192|2192|2190|1393
1619086800000|2021-04-22 10:20:00|2191|2191|2194|2193|2195|2193|2191|2190|3167
1619087100000|2021-04-22 10:25:00|2195|2194|2195|2194|2196|2195|2194|2194|1132
1619087400000|2021-04-22 10:30:00|2194|2193|2193|2192|2195|2194|2193|2192|4670
1619087700000|2021-04-22 10:35:00|2194|2193|2195|2193|2195|2194|2193|2191|6430
1619088000000|2021-04-22 10:40:00|2194|2192|2195|2193|2195|2194|2194|2192|1005
1619088300000|2021-04-22 10:45:00|2194|2194|2195|2193|2195|2194|2194|2193|1772
1619088600000|2021-04-22 10:50:00|2196|2194|2197|2196|2198|2197|2196|2194|7564
1619088900000|2021-04-22 10:55:00|2198|2197|2198|2197|2198|2197|2197|2196|3483
1619089200000|2021-04-22 11:00:00|2199|2198|2198|2197|2200|2198|2198|2197|3735
1619089500000|2021-04-22 11:05:00|2199|2198|2197|2196|2201|2200|2197|2195|17246
1619089800000|2021-04-22 11:10:00|2198|2197|2199|2197|2201|2200|2198|2197|5585
1619090100000|2021-04-22 11:15:00|||||||||579
1619090400000|2021-04-22 11:20:00|2198|2198|2200|2199|2200|2199|2198|2196|5784
1619090700000|2021-04-22 11:25:00|2199|2198|2199|2198|2199|2198|2198|2196|2379
1619091000000|2021-04-22 11:30:00|2198|2197|2200|2198|2200|2199|2198|2197|4268
1619091300000|2021-04-22 11:35:00|2199||2200||2200||2199||1599
1619091600000|2021-04-22 11:40:00|2199|2199|2199|2198|2200|2199|2199|2198|3147
1619091900000|2021-04-22 11:45:00|2198|2197|2197|2196|2199|2197|2197|2196|1341
1619092200000|2021-04-22 11:50:00|2196|2195|2195|2193|2197|2195|2194|2193|4807
1619092500000|2021-04-22 11:55:00|2194|2192|2191|2190|2194|2192|2190|2188|2357
1619092800000|2021-04-22 12:00:00|2192|2189|2192|2190|2192|2191|2191|2189|813
1619093100000|2021-04-22 12:05:00|2191|2189|2195|2193|2195|2194|2188|2187|7155
1619093400000|2021-04-22 12:10:00|2194|2192|2194|2192|2194|2192|2194|2192|2042
1619093700000|2021-04-22 12:15:00|2193|2193|2195|2194|2195|2194|2193|2192|1932
1619094000000|2021-04-22 12:20:00|2196|2195|2194|2193|2196|2195|2194|2193|2349
1619094300000|2021-04-22 12:25:00|2195|2194|2195|2193|2195|2194|2194|2193|1786
1619094600000|2021-04-22 12:30:00|2194|2192|2195|2194|2195|2194|2194|2192|1692
1619094900000|2021-04-22 12:35:00|2194|2193|2194|2193|2196|2195|2193|2192|4074
1619095200000|2021-04-22 12:40:00|2193|2192|2186|2184|2193|2193|2186|2184|6883
1619095500000|2021-04-22 12:45:00|2187|2185|2192|2191|2192|2191|2186|2185|4545
1619095800000|2021-04-22 12:50:00|2191|2190|2192|2191|2193|2192|2191|2190|2406
1619096100000|2021-04-22 12:55:00|2191|2190|2192|2191|2193|2192|2191|2190|4501
1619096400000|2021-04-22 13:00:00|2193|2192|2189|2187|2194|2193|2188|2187|10623
1619096700000|2021-04-22 13:05:00|2188|2186|2189|2187|2189|2187|2184|2182|8292
1619097000000|2021-04-22 13:10:00|2190|2188|2193|2191|2193|2191|2188|2187|4015
1619097300000|2021-04-22 13:15:00|2192|2192|2193|2192|2194|2193|2192|2190|11472
1619097600000|2021-04-22 13:20:00|2194|2193|2194|2192|2194|2193|2193|2192|10073
1619097900000|2021-04-22 13:25:00||2193||2193||2193||2192|3738
1619098200000|2021-04-22 13:30:00|2193|2192|2190|2188|2194|2193|2188|2187|23207
1619098500000|2021-04-22 13:35:00|2189|2189|2193|2191|2193|2192|2189|2189|2328
1619098800000|2021-04-22 13:40:00|2192|2192|2197|2196|2199|2198|2192|2191|9202
1619099100000|2021-04-22 13:45:00|2196|2195|2196|2194|2199|2198|2194|2192|24214
1619099400000|2021-04-22 13:50:00|2195|2195|2195|2194|2196|2195|2193|2192|13128
1619099700000|2021-04-22 13:55:00|2196|2195|2190|2189|2196|2195|2189|2187|8880
1619100000000|2021-04-22 14:00:00|2189|2188|2186|2185|2190|2188|2185|2184|3313
1619100300000|2021-04-22 14:05:00|2187|2186|2196|2195|2196|2195|2187|2186|9416
1619100600000|2021-04-22 14:10:00|2195|2194|2198|2196|2198|2196|2193|2192|11882
1619100900000|2021-04-22 14:15:00|2197|2195|2201|2200|2202|2201|2196|2195|4422
1619101200000|2021-04-22 14:20:00|2202|2201|2203|2201|2203|2202|2199|2198|5975
1619101500000|2021-04-22 14:25:00|2204|2202|2209|2208|2209|2208|2204|2202|6851
1619101800000|2021-04-22 14:30:00|2210|2209|2212|2210|2213|2210|2210|2209|5404
1619102100000|2021-04-22 14:35:00|2213|2211|2217|2215|2218|2217|2212|2211|8194
1619102400000|2021-04-22 14:40:00|2216|2214|2215|2214|2218|2217|2215|2214|13368
1619102700000|2021-04-22 14:45:00|2214|2213|2216|2215|2216|2215|2211|2210|18888
1619103000000|2021-04-22 14:50:00|2217|2214|2217|2216|2218|2217|2216|2214|9082
1619103300000|2021-04-22 14:55:00|2218|2217|2217|2216|2221|2220|2216|2215|17044
1619103600000|2021-04-22 15:00:00|2216|2215|2220|2219|2220|2219|2216|2215|7836
1619103900000|2021-04-22 15:05:00|2221|2218|2221|2220|2221|2220|2220|2218|7855
1619104200000|2021-04-22 15:10:00|2220|2219|2220|2219|2220|2220|2219|2218|34661
1619104500000|2021-04-22 15:15:00|2219|2218|2220|2219|2220|2219|2219|2218|10815
1619104800000|2021-04-22 15:20:00|2221|2220|2216|2215|2221|2220|2215|2214|17450
1619105100000|2021-04-22 15:25:00|2217|2216|2216|2215|2219|2218|2216|2214|13734
1619161200000|2021-04-23 07:00:00|2217|2212|2219|2218|2225|2218|2214|2211|7757
1619161500000|2021-04-23 07:05:00|2220|2219|2221|2219|2227|2223|2220|2217|9114
1619161800000|2021-04-23 07:10:00|2220|2218|2208|2205|2221|2219|2207|2204|5968
1619162100000|2021-04-23 07:15:00|2209|2207|2214|2212|2215|2212|2208|2205|6437
1619162400000|2021-04-23 07:20:00|2215|2213|2212|2209|2217|2215|2211|2209|25591
1619162700000|2021-04-23 07:25:00|2213|2210|2217|2214|2217|2216|2211|2207|10522
1619163000000|2021-04-23 07:30:00|2216|2213|2224|2222|2224|2222|2214|2211|9676
1619163300000|2021-04-23 07:35:00|2225|2221|2224|2222|2225|2222|2224|2221|431
1619163600000|2021-04-23 07:40:00|2225|2223|2233|2232|2236|2233|2225|2223|14280
1619163900000|2021-04-23 07:45:00|2232|2231|2243|2241|2244|2242|2232|2231|6943
1619164200000|2021-04-23 07:50:00|2242|2242|2242|2240|2244|2242|2241|2240|1332
1619164500000|2021-04-23 07:55:00|2241|2241|2243|2241|2246|2245|2241|2240|18853
1619164800000|2021-04-23 08:00:00|2242|2240|2239|2236|2242|2240|2237|2235|1417
1619165100000|2021-04-23 08:05:00|2238|2237|2238|2235|2244|2241|2232|2228|12763
1619165400000|2021-04-23 08:10:00|2239|2236|2238|2236|2245|2241|2237|2235|33831
1619165700000|2021-04-23 08:15:00|2237|2235|2239|2236|2242|2240|2234|2231|10866
1619166000000|2021-04-23 08:20:00|2238|2235|2230|2227|2238|2235|2227|2225|2442
1619166300000|2021-04-23 08:25:00|2229|2226|2230|2229|2230|2229|2228|2226|4566
1619166600000|2021-04-23 08:30:00|2231|2230|2232|2230|2233|2230|2231|2229|1069
1619166900000|2021-04-23 08:35:00|2231|2229|2222|2220|2231|2229|2222|2220|3560
1619167200000|2021-04-23 08:40:00|2221|2219|2219|2217|2221|2219|2218|2216|986
1619167500000|2021-04-23 08:45:00|2220|2218|2226|2224|2226|2224|2220|2217|6096
1619167800000|2021-04-23 08:50:00|2227|2225|2232|2230|2232|2231|2227|2225|6065
1619168100000|2021-04-23 08:55:00|2231|2229|2228|2226|2231|2230|2227|2225|7657
1619168400000|2021-04-23 09:00:00|2227|2225|2229|2227|2229|2228|2225|2224|2834
1619168700000|2021-04-23 09:05:00|2228|2226|2227|2225|2228|2226|2226|2224|772
1619169000000|2021-04-23 09:10:00|2226|2224|2226|2225|2227|2226|2225|2223|5732
1619169300000|2021-04-23 09:15:00|2225|2224|2227|2226|2228|2227|2224|2223|6705
1619169600000|2021-04-23 09:20:00|2226|2225|2230|2228|2232|2230|2224|2222|18192
1619169900000|2021-04-23 09:25:00|2229|2227|2229|2228|2229|2228|2228|2226|1287
1619170200000|2021-04-23 09:30:00|2230|2227|2229|2227|2232|2230|2228|2227|4105
1619170500000|2021-04-23 09:35:00|2228|2226|2229|2227|2229|2228|2228|2226|894
1619170800000|2021-04-23 09:40:00|2228|2226|2228|2226|2229|2226|2227|2226|1360
1619171100000|2021-04-23 09:45:00|2227|2227|2227|2225|2229|2228|2226|2225|7229
1619171400000|2021-04-23 09:50:00|2228|2226|2227|2225|2228|2226|2227|2225|1467
1619171700000|2021-04-23 09:55:00|2226|2224|2222|2221|2226|2224|2221|2220|3286
1619172000000|2021-04-23 10:00:00|2221|2220|2230|2228|2230|2228|2221|2220|24799
1619172300000|2021-04-23 10:05:00|2231|2229|2226|2225|2231|2229|2226|2223|8173
1619172600000|2021-04-23 10:10:00|2225|2224|2226|2224|2226|2225|2225|2224|2751
1619172900000|2021-04-23 10:15:00|2225|2225|2223|2222|2226|2225|2221|2219|3830
1619173200000|2021-04-23 10:20:00|2224|2221|2224|2222|2224|2222|2223|2221|4913
1619173500000|2021-04-23 10:25:00|2225|2223|2217|2216|2227|2225|2216|2214|18941
1619173800000|2021-04-23 10:30:00|2218|2217|2218|2216|2218|2217|2217|2216|2409
1619174100000|2021-04-23 10:35:00|2219|2217|2221|2219|2221|2220|2219|2217|6039
1619174400000|2021-04-23 10:40:00|2220|2220|2221|2219|2221|2220|2220|2219|2955
1619174700000|2021-04-23 10:45:00|2220|2220|2218|2216|2220|2220|2217|2216|2138
1619175000000|2021-04-23 10:50:00|2219|2217|2219|2217|2219|2217|2219|2216|2372
1619175300000|2021-04-23 10:55:00|2218|2218|2222|2220|2222|2220|2217|2216|4953
1619175600000|2021-04-23 11:00:00|2221|2221|2219|2217|2221|2221|2218|2216|1200
1619175900000|2021-04-23 11:05:00|2218|2216|2219|2218|2220|2219|2218|2216|7442
1619176200000|2021-04-23 11:10:00|2218|2217|2220|2219|2221|2220|2218|2217|5343
1619176500000|2021-04-23 11:15:00|2221|2220|2220|2218|2221|2220|2220|2218|2158
1619176800000|2021-04-23 11:20:00||2219||2219||2219||2219|923
1619177100000|2021-04-23 11:25:00|2219|2218|2218|2217|2219|2218|2218|2216|2045
1619177400000|2021-04-23 11:30:00|2217|2216|2222|2220|2224|2222|2217|2216|13422
1619177700000|2021-04-23 11:35:00|2223|2221|2221|2220|2224|2221|2220|2219|1769
1619178000000|2021-04-23 11:40:00|2220|2219|2221|2219|2222|2221|2219|2218|2519
1619178300000|2021-04-23 11:45:00|2220|2220|2220|2218|2221|2220|2220|2218|2509
1619178600000|2021-04-23 11:50:00|2219|2217|2218|2216|2220|2218|2218|2216|1657
1619178900000|2021-04-23 11:55:00|2219|2217|2220|2219|2220|2219|2218|2216|1359
1619179200000|2021-04-23 12:00:00|2219|2218|2220|2218|2221|2220|2219|2218|2842
1619179500000|2021-04-23 12:05:00|2221|2219|2223|2221|2223|2221|2220|2219|5843
1619179800000|2021-04-23 12:10:00||2222||2221||2222||2221|284
1619180100000|2021-04-23 12:15:00|2222|2220|2221|2220|2222|2220|2221|2220|681
1619180400000|2021-04-23 12:20:00|2222|2221|2222|2220|2223|2222|2221|2220|1715
1619180700000|2021-04-23 12:25:00|||||||||201
1619181300000|2021-04-23 12:35:00|2223|2221|2214|2212|2223|2222|2214|2212|4332
1619181600000|2021-04-23 12:40:00|2215|2213|2217|2216|2217|2216|2215|2213|20961
1619181900000|2021-04-23 12:45:00||2215||2215||2215||2215|0
1619182200000|2021-04-23 12:50:00|2218|2216|2216|2215|2218|2217|2216|2215|1615
1619182500000|2021-04-23 12:55:00|2215|2214|2216|2214|2216|2215|2215|2214|2613
1619182800000|2021-04-23 13:00:00|2215|2213|2214|2213|2215|2213|2211|2210|4608
1619183100000|2021-04-23 13:05:00|2215|2214|2215|2214|2215|2214|2215|2214|739
1619183400000|2021-04-23 13:10:00|2217|2216|2216|2215|2217|2216|2216|2215|513
1619183700000|2021-04-23 13:15:00|2217|2214|2218|2217|2219|2217|2216|2214|3575
1619184000000|2021-04-23 13:20:00|2219|2218|2218|2216|2222|2221|2218|2216|5186
1619184300000|2021-04-23 13:25:00|2217|2215|2220|2218|2220|2218|2217|2215|1243
1619184600000|2021-04-23 13:30:00|2221|2219|2220|2218|2224|2222|2220|2218|4166
1619184900000|2021-04-23 13:35:00|2221|2219|2220|2218|2221|2220|2217|2216|5740
1619185200000|2021-04-23 13:40:00|2221|2219|2225|2223|2225|2224|2221|2219|16063
1619185500000|2021-04-23 13:45:00|2224|2222|2224|2222|2225|2224|2222|2221|5534
1619185800000|2021-04-23 13:50:00|2223|2223|2225|2223|2225|2224|2223|2222|5589
1619186100000|2021-04-23 13:55:00|2226|2224|2225|2223|2226|2225|2224|2222|10498
1619186400000|2021-04-23 14:00:00|2224|2224|2222|2220|2226|2224|2222|2220|6159
1619186700000|2021-04-23 14:05:00|2221|2219|2224|2222|2224|2222|2219|2218|8086
1619187000000|2021-04-23 14:10:00|2225|2223|2223|2221|2227|2226|2223|2221|14415
1619187300000|2021-04-23 14:15:00|2222|2222|2222|2220|2222|2222|2222|2220|1969
1619187600000|2021-04-23 14:20:00|2223|2221|2228|2226|2228|2226|2223|2221|3575
1619187900000|2021-04-23 14:25:00|2227|2227|2225|2223|2228|2227|2225|2223|3538
1619188200000|2021-04-23 14:30:00|2224|2222|2225|2223|2225|2224|2224|2222|3083
1619188500000|2021-04-23 14:35:00|2224|2224|2224|2222|2225|2224|2223|2222|3659
1619188800000|2021-04-23 14:40:00|2225|2223|2224|2222|2226|2225|2224|2222|1688
1619189100000|2021-04-23 14:45:00|2225|2223|2227|2225|2227|2225|2225|2223|1784
1619189400000|2021-04-23 14:50:00|||||||||1575
1619189700000|2021-04-23 14:55:00|2228|2226|2229|2228|2230|2229|2227|2226|7784
1619190000000|2021-04-23 15:00:00|2228|2227|2227|2225|2228|2227|2226|2225|2473
1619190300000|2021-04-23 15:05:00|2226|2224|2226|2224|2227|2226|2225|2224|5075
1619190600000|2021-04-23 15:10:00|2225|2223|2224|2223|2225|2224|2224|2222|1804
1619190900000|2021-04-23 15:15:00|2225|2224|2224|2222|2225|2224|2224|2222|2645
1619191200000|2021-04-23 15:20:00|2225|2223|2231|2229|2231|2230|2225|2223|12818
1619191500000|2021-04-23 15:25:00|2232|2230|2235|2232|2235|2233|2231|2230|23322
1619420400000|2021-04-26 07:00:00|2229|2223|2218|2212|2229|2223|2213|2207|6900
1619420700000|2021-04-26 07:05:00|2219|2213|2228|2225|2228|2226|2218|2213|5070
1619421000000|2021-04-26 07:10:00|2227|2224|2225|2221|2232|2229|2225|2221|2981
1619421300000|2021-04-26 07:15:00|2224|2220|2220|2217|2224|2220|2219|2216|4496
1619421600000|2021-04-26 07:20:00|2221|2218|2215|2214|2222|2220|2213|2211|6761
1619421900000|2021-04-26 07:25:00|2214|2213|2212|2210|2214|2213|2212|2210|6184
1619422200000|2021-04-26 07:30:00|2213|2211|2208|2206|2213|2212|2208|2206|2724
1619422500000|2021-04-26 07:35:00|2207|2205|2201|2200|2207|2205|2201|2200|2397
1619422800000|2021-04-26 07:40:00|2200|2199|2206|2204|2208|2207|2200|2199|7416
1619423100000|2021-04-26 07:45:00|2207|2205|2196|2194|2207|2206|2194|2192|6361
1619423400000|2021-04-26 07:50:00|2197|2195|2200|2198|2202|2201|2195|2194|5460
1619423700000|2021-04-26 07:55:00|2199|2197|2192|2190|2199|2197|2191|2190|2868
1619424000000|2021-04-26 08:00:00|2193|2191|2193|2191|2197|2195|2190|2188|7257
1619424300000|2021-04-26 08:05:00|2194|2190|2197|2195|2197|2196|2190|2188|12013
1619424600000|2021-04-26 08:10:00|2196|2194|2198|2196|2202|2201|2193|2191|21337
1619424900000|2021-04-26 08:15:00|2199|2197|2194|2191|2202|2200|2193|2191|15871
1619425200000|2021-04-26 08:20:00|2195|2192|2198|2196|2198|2197|2195|2192|2923
1619425500000|2021-04-26 08:25:00|2197|2195|2197|2196|2198|2196|2193|2191|6774
1619425800000|2021-04-26 08:30:00|2196|2195|2202|2200|2202|2201|2195|2194|9097
1619426100000|2021-04-26 08:35:00|2201|2199|2205|2203|2208|2207|2201|2198|4099
1619426400000|2021-04-26 08:40:00|2206|2204|2206|2204|2206|2205|2204|2203|3565
1619426700000|2021-04-26 08:45:00|2205|2203|2203|2200|2205|2203|2200|2198|5362
1619427000000|2021-04-26 08:50:00|2202|2201|2201|2199|2203|2201|2200|2198|2090
1619427300000|2021-04-26 08:55:00|2202|2200|2205|2204|2207|2205|2201|2200|4083
1619427600000|2021-04-26 09:00:00|2204|2203|2207|2205|2209|2207|2204|2203|2055
1619427900000|2021-04-26 09:05:00|2206|2206|2206|2204|2208|2207|2204|2203|5777
1619428200000|2021-04-26 09:10:00|2205|2203|2200|2199|2205|2203|2199|2198|5382
1619428500000|2021-04-26 09:15:00|2199|2198|2197|2195|2200|2198|2196|2195|4777
1619428800000|2021-04-26 09:20:00|2198|2196|2197|2196|2199|2197|2196|2194|3084
1619429100000|2021-04-26 09:25:00|2196|2195|2198|2196|2198|2196|2193|2192|27189
1619429400000|2021-04-26 09:30:00|2197|2195|2199|2196|2203|2201|2196|2195|7051
1619429700000|2021-04-26 09:35:00|2198|2195|2197|2195|2201|2199|2196|2195|7470
1619430000000|2021-04-26 09:40:00|2198|2196|2199|2198|2199|2198|2197|2195|5469
1619430300000|2021-04-26 09:45:00|2200|2197|2199|2197|2202|2200|2198|2197|5431
1619430600000|2021-04-26 09:50:00|2198|2196|2197|2195|2198|2197|2196|2194|9591
1619430900000|2021-04-26 09:55:00|2196|2194|2194|2192|2200|2198|2189|2187|32612
1619431200000|2021-04-26 10:00:00|2193|2193|2192|2191|2195|2194|2192|2190|15622
1619431500000|2021-04-26 10:05:00|2193|2190|2201|2199|2201|2199|2193|2190|21595
1619431800000|2021-04-26 10:10:00|2200|2198|2199|2198|2200|2199|2195|2194|21322
1619432100000|2021-04-26 10:15:00|2200|2199|2198|2197|2200|2199|2197|2196|8193
1619432400000|2021-04-26 10:20:00|2199|2198|2199|2198|2200|2199|2198|2197|1743
1619432700000|2021-04-26 10:25:00|2198|2197|2198|2197|2200|2199|2198|2197|4890
1619433000000|2021-04-26 10:30:00|2199|2198|2200|2198|2203|2201|2199|2198|4561
1619433300000|2021-04-26 10:35:00|2199|2197|2201|2199|2201|2200|2198|2197|104498
1619433600000|2021-04-26 10:40:00|2200|2200|2201|2199|2201|2200|2200|2199|6250
1619433900000|2021-04-26 10:45:00|2200|2200|2206|2205|2208|2207|2200|2199|3927
1619434200000|2021-04-26 10:50:00|2207|2204|2203|2201|2207|2204|2203|2201|4835
1619434500000|2021-04-26 10:55:00|2202|2202|2201|2199|2204|2203|2199|2198|4495
1619434800000|2021-04-26 11:00:00|2202|2200|2202|2201|2205|2204|2201|2199|12674
1619435100000|2021-04-26 11:05:00|2203|2202|2205|2204|2207|2206|2203|2202|9016
1619435400000|2021-04-26 11:10:00|2206|2205|2204|2202|2206|2205|2204|2202|3722
1619435700000|2021-04-26 11:15:00|2203|2203|2202|2200|2203|2203|2202|2200|200
1619436000000|2021-04-26 11:20:00|2201|2199|2201|2200|2202|2201|2200|2198|4055
1619436300000|2021-04-26 11:25:00|2202|2201|2201|2200|2202|2201|2201|2200|561
1619436600000|2021-04-26 11:30:00|2200|2199|2201|2199|2201|2200|2200|2198|3526
1619436900000|2021-04-26 11:35:00|2202|2200|2203|2200|2204|2203|2202|2200|2591
1619437200000|2021-04-26 11:40:00|2202|2201|2202|2201|2202|2201|2201|2199|1544
1619437500000|2021-04-26 11:45:00|2203|2202|2204|2202|2204|2203|2203|2202|1195
1619437800000|2021-04-26 11:50:00|2205|2203|2205|2203|2205|2204|2204|2202|1678
1619438100000|2021-04-26 11:55:00|2206|2204|2205|2203|2206|2205|2203|2202|2882
1619438400000|2021-04-26 12:00:00|2204|2202|2203|2202|2204|2202|2203|2202|566
1619438700000|2021-04-26 12:05:00|2204|2203|2205|2204|2205|2204|2203|2202|1326
1619439000000|2021-04-26 12:10:00|2204|2203|2203|2201|2205|2204|2202|2201|4748
1619439300000|2021-04-26 12:15:00|2204|2202|2204|2202|2204|2203|2204|2202|1388
1619439600000|2021-04-26 12:20:00|2203|2201|2201|2199|2204|2201|2201|2199|4700
1619439900000|2021-04-26 12:25:00|2202|2200|2204|2202|2204|2202|2202|2200|3823
1619440200000|2021-04-26 12:30:00|2205|2203|2204|2203|2205|2204|2204|2202|648
1619440500000|2021-04-26 12:35:00|2203|2202|2202|2200|2204|2203|2202|2200|4630
1619440800000|2021-04-26 12:40:00|2201|2199|2204|2202|2204|2203|2201|2199|12822
1619441100000|2021-04-26 12:45:00|2203|2203|2206|2204|2206|2205|2203|2202|5922
1619441400000|2021-04-26 12:50:00|2207|2205|2212|2211|2217|2216|2207|2204|22023
1619441700000|2021-04-26 12:55:00|2213|2212|2211|2208|2213|2212|2211|2208|3701
1619442000000|2021-04-26 13:00:00|2210|2209|2212|2210|2214|2213|2210|2209|21686
1619442300000|2021-04-26 13:05:00|2211|2211|2211|2210|2216|2214|2211|2209|7820
1619442600000|2021-04-26 13:10:00|2210|2209|2212|2210|2215|2214|2210|2208|7879
1619442900000|2021-04-26 13:15:00|2213|2211|2215|2213|2215|2214|2213|2211|9432
1619443200000|2021-04-26 13:20:00|2214|2212|2214|2212|2215|2213|2210|2208|7072
1619443500000|2021-04-26 13:25:00|2215|2213|2214|2212|2215|2213|2213|2211|3417
1619443800000|2021-04-26 13:30:00|2215|2213|2206|2205|2215|2213|2206|2204|9407
1619444100000|2021-04-26 13:35:00|2207|2206|2210|2209|2210|2209|2207|2206|6372
1619444400000|2021-04-26 13:40:00|2211|2210|2210|2209|2212|2211|2209|2207|6504
1619444700000|2021-04-26 13:45:00|2211|2210|2211|2210|2215|2214|2210|2209|9705
1619445000000|2021-04-26 13:50:00|2210|2209|2208|2207|2212|2211|2208|2207|7135
1619445300000|2021-04-26 13:55:00|2209|2208|2204|2203|2209|2208|2203|2202|7773
1619445600000|2021-04-26 14:00:00|2203|2202|2194|2192|2203|2202|2194|2192|7070
1619445900000|2021-04-26 14:05:00|2193|2193|2198|2197|2199|2197|2193|2193|9574
1619446200000|2021-04-26 14:10:00|2199|2198|2189|2187|2199|2198|2188|2187|8339
1619446500000|2021-04-26 14:15:00|2188|2188|2194|2193|2197|2196|2188|2187|15483
1619446800000|2021-04-26 14:20:00|2195|2194|2195|2194|2196|2195|2194|2193|12666
1619447100000|2021-04-26 14:25:00|2194|2193|2194|2193|2196|2195|2194|2193|6176
1619447400000|2021-04-26 14:30:00|2195|2194|2197|2196|2199|2198|2194|2193|9556
1619447700000|2021-04-26 14:35:00|2198|2197|2199|2197|2199|2197|2197|2196|2148
1619448000000|2021-04-26 14:40:00|2198|2196|2195|2194|2198|2196|2195|2193|9194
1619448300000|2021-04-26 14:45:00|2196|2193|2201|2200|2201|2200|2194|2193|11647
1619448600000|2021-04-26 14:50:00|2200|2199|2199|2198|2200|2199|2198|2196|11388
1619448900000|2021-04-26 14:55:00|2200|2199|2200|2199|2200|2199|2199|2198|8082
1619449200000|2021-04-26 15:00:00|2199|2198|2199|2198|2200|2199|2198|2197|9066
1619449500000|2021-04-26 15:05:00|2200|2199|2199|2198|2200|2199|2199|2198|6803
1619449800000|2021-04-26 15:10:00|2198|2197|2197|2196|2198|2197|2195|2194|7815
1619450100000|2021-04-26 15:15:00|2196|2195|2198|2197|2198|2197|2196|2195|17629
1619450400000|2021-04-26 15:20:00|2197|2196|2198|2197|2198|2197|2197|2196|15681
1619450700000|2021-04-26 15:25:00|2199|2198|2203|2201|2203|2201|2198|2197|50477
1619506800000|2021-04-27 07:00:00|2194|2189|2201|2197|2206|2197|2188|2181|4266
1619507100000|2021-04-27 07:05:00|2200|2195|2208|2204|2210|2206|2200|2194|2404
1619507400000|2021-04-27 07:10:00|2209|2205|2217|2211|2220|2215|2205|2202|2714
1619507700000|2021-04-27 07:15:00|2216|2212|2214|2210|2219|2216|2213|2209|4626
1619508000000|2021-04-27 07:20:00|2215|2211|2214|2210|2215|2212|2213|2210|1782
1619508300000|2021-04-27 07:25:00|2213|2211|2208|2206|2213|2211|2205|2203|2507
1619508600000|2021-04-27 07:30:00|2207|2205|2204|2201|2209|2206|2204|2200|2480
1619508900000|2021-04-27 07:35:00|2205|2202|2213|2211|2214|2212|2204|2202|5917
1619509200000|2021-04-27 07:40:00|2214|2212|2215|2212|2215|2213|2214|2212|1441
1619509500000|2021-04-27 07:45:00|2214|2211|2216|2214|2217|2216|2214|2211|1618
1619509800000|2021-04-27 07:50:00|2215|2213|2211|2210|2215|2213|2211|2210|3262
1619510100000|2021-04-27 07:55:00|2210|2209|2204|2203|2211|2209|2204|2202|4308
1619510400000|2021-04-27 08:00:00|2205|2204|2207|2205|2208|2207|2205|2204|2099
1619510700000|2021-04-27 08:05:00|2206|2204|2206|2204|2207|2205|2205|2202|2854
1619511000000|2021-04-27 08:10:00|2205|2203|2203|2201|2205|2203|2200|2199|3914
1619511300000|2021-04-27 08:15:00|2204|2202|2216|2215|2216|2215|2203|2201|10366
1619511600000|2021-04-27 08:20:00|2217|2216|2222|2220|2223|2222|2217|2216|3873
1619511900000|2021-04-27 08:25:00|2221|2219|2220|2219|2222|2221|2220|2218|4072
1619512200000|2021-04-27 08:30:00|2221|2220|2218|2216|2221|2220|2218|2216|6794
1619512500000|2021-04-27 08:35:00|2217|2217|2221|2219|2221|2219|2217|2216|2288
1619512800000|2021-04-27 08:40:00|2220|2220|2218|2216|2222|2220|2217|2215|3817
1619513100000|2021-04-27 08:45:00|2219|2215|2218|2216|2219|2216|2217|2215|955
1619513400000|2021-04-27 08:50:00|2217||2218||2218||2217||378
1619513700000|2021-04-27 08:55:00|2217|2215|2215|2213|2217|2215|2214|2213|606
1619514000000|2021-04-27 09:00:00|2214||2215||2215||2214||481
1619514300000|2021-04-27 09:05:00|2214|2214|2215|2214|2215|2214|2214|2213|300
1619514600000|2021-04-27 09:10:00|2216|2213|2216|2215|2218|2217|2214|2213|3952
1619514900000|2021-04-27 09:15:00|2217|2214|2218|2216|2218|2216|2215|2214|11217
1619515200000|2021-04-27 09:20:00|2217||2217||2217||2217||172
1619515500000|2021-04-27 09:25:00|2216|2215|2217|2216|2218|2217|2216|2214|1455
1619515800000|2021-04-27 09:30:00||2215||2216||2216||2215|462
1619516100000|2021-04-27 09:35:00||2215||2216||2216||2215|2082
1619516400000|2021-04-27 09:40:00|2218|2217|2218|2216|2218|2217|2217|2216|1199
1619516700000|2021-04-27 09:45:00|2217|2217|2222|2220|2222|2220|2217|2217|2345
1619517000000|2021-04-27 09:50:00|2221|2219|2220|2219|2221|2219|2218|2216|2391
1619517300000|2021-04-27 09:55:00|2221|2218|2221|2219|2221|2220|2221|2218|866
1619517600000|2021-04-27 10:00:00|2220|2218|2216|2214|2220|2218|2213|2211|4903
1619517900000|2021-04-27 10:05:00|2215|2213|2216|2214|2216|2214|2214|2213|682
1619518200000|2021-04-27 10:10:00|2217|2215|2218|2216|2219|2217|2217|2215|2321
1619518500000|2021-04-27 10:15:00|2217|2217|2218|2217|2218|2217|2216|2215|3009
1619518800000|2021-04-27 10:20:00|2217|2216|2218|2217|2219|2217|2216|2215|2212
1619519100000|2021-04-27 10:25:00|2219|2218|2218|2217|2220|2219|2218|2217|1237
1619519400000|2021-04-27 10:30:00|2217|2216|2218|2217|2218|2217|2217|2216|1524
1619519700000|2021-04-27 10:35:00|2217|2216|2215|2214|2217|2216|2214|2213|2304
1619520000000|2021-04-27 10:40:00|2214|2213|2209|2208|2214|2213|2207|2205|10572
1619520300000|2021-04-27 10:45:00|2208|2207|2205|2203|2208|2208|2205|2202|136394
1619520600000|2021-04-27 10:50:00|2204|2202|2201|2199|2204|2202|2199|2197|1964
1619520900000|2021-04-27 10:55:00|2202|2200|2203|2201|2203|2202|2200|2199|4791
1619521200000|2021-04-27 11:00:00|2202|2200|2201|2200|2203|2201|2201|2200|1414
1619521500000|2021-04-27 11:05:00|2202|2201|2206|2204|2206|2204|2202|2200|6157
1619521800000|2021-04-27 11:10:00|2205|2203|2205|2203|2207|2205|2204|2203|4821
1619522100000|2021-04-27 11:15:00|2204|2204|2206|2204|2206|2204|2204|2204|630
1619522400000|2021-04-27 11:20:00|2205|2205|2210|2208|2210|2208|2205|2203|7719
1619522700000|2021-04-27 11:25:00|2211|2209|2205|2203|2212|2211|2205|2203|19673
1619523000000|2021-04-27 11:30:00|2206|2204|2206|2204|2206|2205|2206|2204|875
1619523300000|2021-04-27 11:35:00|2205|2205|2205|2204|2205|2205|2205|2204|219
1619523600000|2021-04-27 11:40:00|2206|2205|2201|2200|2206|2205|2201|2200|726
1619523900000|2021-04-27 11:45:00|2200|2199|2201|2199|2201|2200|2200|2199|2369
1619524200000|2021-04-27 11:50:00|2200||2201||2201||2200||267
1619524500000|2021-04-27 11:55:00|2200|2200|2201|2199|2201|2200|2200|2199|1094
1619524800000|2021-04-27 12:00:00|2200|2200|2202|2201|2202|2201|2199|2197|5703
1619525100000|2021-04-27 12:05:00|2203|2202|2206|2204|2208|2206|2203|2201|5796
1619525400000|2021-04-27 12:10:00|2205|2203|2205|2203|2205|2203|2205|2203|1151
1619525700000|2021-04-27 12:15:00|||||||||1837
1619526000000|2021-04-27 12:20:00|2206|2204|2197|2196|2206|2205|2197|2196|7322
1619526300000|2021-04-27 12:25:00|2198|2197|2198|2197|2201|2199|2197|2197|7309
1619526600000|2021-04-27 12:30:00|2197|2196|2194|2192|2198|2197|2192|2191|8065
1619526900000|2021-04-27 12:35:00|2195|2193|2194|2192|2196|2195|2194|2192|2358
1619527200000|2021-04-27 12:40:00|2195|2193|2196|2195|2196|2195|2195|2193|1095
1619527500000|2021-04-27 12:45:00|2197|2196|2198|2197|2199|2197|2197|2196|3074
1619527800000|2021-04-27 12:50:00|2197|2196|2197|2196|2198|2197|2197|2196|182735
1619528100000|2021-04-27 12:55:00|2196|2195|2195|2194|2197|2196|2195|2194|4148
1619528400000|2021-04-27 13:00:00|2196|2195|2191|2190|2197|2195|2189|2188|36419
1619528700000|2021-04-27 13:05:00|2192|2191|2194|2193|2195|2193|2192|2191|2654
1619529000000|2021-04-27 13:10:00|2195|2194|2192|2190|2195|2194|2191|2190|5108
1619529300000|2021-04-27 13:15:00|2191|2189|2190|2188|2191|2190|2189|2187|6876
1619529600000|2021-04-27 13:20:00|2191|2189|2192|2190|2192|2190|2191|2188|2915
1619529900000|2021-04-27 13:25:00|2191|2191|2192|2190|2192|2191|2190|2189|6363
1619530200000|2021-04-27 13:30:00|2193|2191|2199|2198|2200|2198|2191|2189|35164
1619530500000|2021-04-27 13:35:00|2198|2197|2193|2191|2199|2197|2191|2190|14822
1619530800000|2021-04-27 13:40:00|2192|2190|2183|2181|2193|2190|2183|2181|99244
1619531100000|2021-04-27 13:45:00|2182|2180|2177|2176|2182|2180|2177|2176|8230
1619531400000|2021-04-27 13:50:00|2176|2175|2171|2170|2177|2175|2171|2170|6593
1619531700000|2021-04-27 13:55:00|2170|2169|2179|2178|2180|2178|2170|2168|9986
1619532000000|2021-04-27 14:00:00|2180|2177|2179|2178|2182|2180|2176|2174|12579
1619532300000|2021-04-27 14:05:00|2180|2179|2178|2177|2182|2180|2178|2177|4750
1619532600000|2021-04-27 14:10:00|2179|2178|2181|2179|2183|2182|2178|2177|9139
1619532900000|2021-04-27 14:15:00|2180|2180|2182|2180|2182|2181|2179|2177|7220
1619533200000|2021-04-27 14:20:00|2183|2182|2188|2187|2188|2187|2182|2181|11252
1619533500000|2021-04-27 14:25:00|2187|2186|2187|2186|2188|2187|2186|2185|8355
1619533800000|2021-04-27 14:30:00|2188|2187|2193|2191|2193|2192|2188|2187|7212
1619534100000|2021-04-27 14:35:00|2192|2192|2191|2190|2193|2192|2190|2189|12654
1619534400000|2021-04-27 14:40:00|2192|2191|2195|2194|2195|2194|2190|2189|13730
1619534700000|2021-04-27 14:45:00|2194|2193|2196|2195|2196|2195|2194|2193|6315
1619535000000|2021-04-27 14:50:00|2197|2196|2198|2197|2199|2198|2196|2195|6086
1619535300000|2021-04-27 14:55:00|2199|2198|2199|2198|2201|2200|2199|2198|6713
1619535600000|2021-04-27 15:00:00|2198|2197|2193|2192|2201|2200|2193|2192|11257
1619535900000|2021-04-27 15:05:00|2194|2193|2193|2192|2195|2194|2192|2191|8193
1619536200000|2021-04-27 15:10:00|2194|2193|2196|2195|2197|2196|2194|2192|7545
1619536500000|2021-04-27 15:15:00|2197|2196|2199|2198|2200|2198|2197|2195|5336
1619536800000|2021-04-27 15:20:00|2198|2197|2197|2196|2198|2197|2195|2194|8190
1619537100000|2021-04-27 15:25:00|2198|2197|2192|2190|2198|2197|2191|2189|10303
1619593200000|2021-04-28 07:00:00|2199|2194|2200|2195|2200|2199|2190|2185|12449
1619593500000|2021-04-28 07:05:00|2199|2196|2183|2180|2199|2196|2183|2179|3125
1619593800000|2021-04-28 07:10:00|2184|2181|2187|2183|2188|2186|2183|2180|6169
1619594100000|2021-04-28 07:15:00|2186|2185|2179|2177|2188|2185|2177|2175|7376
1619594400000|2021-04-28 07:20:00|2178|2176|2183|2181|2183|2181|2172|2171|8485
1619594700000|2021-04-28 07:25:00|2182|2180|2173|2171|2183|2180|2173|2171|23702
1619595000000|2021-04-28 07:30:00|2172|2172|2176|2174|2176|2174|2171|2169|5692
1619595300000|2021-04-28 07:35:00|2177|2175|2180|2178|2186|2183|2176|2173|27932
1619595600000|2021-04-28 07:40:00|2179|2179|2179|2177|2183|2182|2179|2177|5319
1619595900000|2021-04-28 07:45:00|2178|2176|2184|2182|2184|2182|2175|2173|6764
1619596200000|2021-04-28 07:50:00|2185|2183|2188|2186|2189|2187|2184|2181|8329
1619596500000|2021-04-28 07:55:00|2187|2185|2186|2183|2187|2185|2185|2183|851
1619596800000|2021-04-28 08:00:00|2185|2185|2183|2181|2185|2185|2182|2181|2342
1619597100000|2021-04-28 08:05:00|2182|2180|2188|2187|2192|2190|2181|2179|19920
1619597400000|2021-04-28 08:10:00|2187|2186|2183|2182|2187|2186|2183|2180|3362
1619597700000|2021-04-28 08:15:00|2184|2183|2184|2183|2187|2185|2183|2181|28247
1619598000000|2021-04-28 08:20:00|2183|2182|2185|2183|2191|2189|2183|2182|20155
1619598300000|2021-04-28 08:25:00|2184|2182|2186|2185|2187|2186|2183|2181|16276
1619598600000|2021-04-28 08:30:00|2187|2186|2187|2185|2189|2186|2186|2185|3771
1619598900000|2021-04-28 08:35:00|2186|2184|2195|2192|2195|2192|2186|2184|7608
1619599200000|2021-04-28 08:40:00|2196|2193|2194|2192|2197|2195|2190|2189|3244
1619599500000|2021-04-28 08:45:00|2193|2193|2193|2190|2196|2194|2189|2186|24336
1619599800000|2021-04-28 08:50:00|2192|2189|2192|2189|2193|2192|2189|2188|10304
1619600100000|2021-04-28 08:55:00|2191|2190|2189|2187|2191|2190|2188|2187|1912
1619600400000|2021-04-28 09:00:00|2190|2188|2190|2188|2191|2190|2189|2187|7385
1619600700000|2021-04-28 09:05:00|2189|2187|2190|2188|2191|2190|2189|2187|2445
1619601000000|2021-04-28 09:10:00|2189|2187|2182|2180|2190|2187|2177|2175|33060
1619601300000|2021-04-28 09:15:00|2181|2179|2185|2183|2187|2184|2178|2176|27927
1619601600000|2021-04-28 09:20:00|2184|2184|2186|2184|2191|2189|2184|2182|16080
1619601900000|2021-04-28 09:25:00|2185|2183|2185|2184|2186|2184|2185|2183|1340
1619602200000|2021-04-28 09:30:00|2186|2185|2188|2186|2191|2190|2186|2184|8189
1619602500000|2021-04-28 09:35:00|2187|2185|2181|2180|2187|2186|2180|2179|6858
1619602800000|2021-04-28 09:40:00|2182|2181|2182|2181|2184|2182|2181|2181|7653
1619603100000|2021-04-28 09:45:00|2181|2180|2182|2181|2182|2181|2175|2174|6379
1619603400000|2021-04-28 09:50:00|2183|2182|2184|2182|2191|2189|2182|2181|21031
1619603700000|2021-04-28 09:55:00|2183|2183|2181|2179|2185|2184|2181|2179|1265
1619604000000|2021-04-28 10:00:00|2182|2180|2183|2182|2185|2183|2182|2179|2500
1619604300000|2021-04-28 10:05:00|2184|2183|2184|2182|2184|2183|2182|2181|4082
1619604600000|2021-04-28 10:10:00|2183|2183|2186|2184|2186|2185|2183|2182|1093
1619604900000|2021-04-28 10:15:00|2185|2185|2189|2187|2190|2189|2185|2183|7940
1619605200000|2021-04-28 10:20:00|2190|2188|2190|2189|2191|2190|2189|2188|3228
1619605500000|2021-04-28 10:25:00|2191|2190|2194|2192|2195|2192|2191|2190|2096
1619605800000|2021-04-28 10:30:00|2193|2191|2192|2190|2194|2192|2191|2189|28098
1619606100000|2021-04-28 10:35:00|2191|2189|2190|2188|2191|2189|2189|2188|1303
1619606400000|2021-04-28 10:40:00|2189|2189|2190|2189|2190|2189|2189|2188|27628
1619606700000|2021-04-28 10:45:00|2191|2190|2192|2191|2193|2192|2191|2190|1513
1619607000000|2021-04-28 10:50:00|2193|2192|2193|2192|2193|2192|2193|2191|728
1619607300000|2021-04-28 10:55:00|2194|2193|2187|2185|2194|2193|2185|2184|9209
1619607600000|2021-04-28 11:00:00|2188|2186|2184|2183|2188|2186|2184|2183|1073
1619607900000|2021-04-28 11:05:00|2185|2182|2185|2183|2188|2186|2184|2182|8314
1619608200000|2021-04-28 11:10:00|2186|2184|2184|2183|2188|2186|2184|2183|1642
1619608500000|2021-04-28 11:15:00|||||||||902
1619608800000|2021-04-28 11:20:00|2183|2182|2182|2181|2185|2184|2182|2181|2856
1619609100000|2021-04-28 11:25:00|2181|2180|2180|2178|2181|2180|2178|2176|4343
1619609400000|2021-04-28 11:30:00|2179|2179|2184|2183|2184|2183|2179|2178|6422
1619609700000|2021-04-28 11:35:00|2183|2182|2184|2182|2184|2183|2182|2181|3945
1619610000000|2021-04-28 11:40:00|2183|2181|2182|2180|2183|2181|2181|2180|2079
1619610300000|2021-04-28 11:45:00|2181|2181|2186|2184|2186|2185|2181|2180|16173
1619610600000|2021-04-28 11:50:00|2185|2183|2184|2183|2185|2184|2184|2183|2710
1619610900000|2021-04-28 11:55:00|2185|2184|2186|2184|2187|2186|2185|2183|3369
1619611200000|2021-04-28 12:00:00|2185|2183|2185|2183|2185|2184|2184|2183|1041
1619611500000|2021-04-28 12:05:00|2186|2184|2188|2186|2188|2186|2186|2183|3193
1619611800000|2021-04-28 12:10:00|2187|2185|2186|2184|2187|2186|2185|2184|3211
1619612100000|2021-04-28 12:15:00|2185|2185|2184|2183|2186|2185|2184|2183|2792
1619612400000|2021-04-28 12:20:00|2183|2182|2187|2185|2187|2186|2183|2182|4907
1619612700000|2021-04-28 12:25:00|2186|2184|2186|2185|2186|2185|2185|2184|10581
1619613000000|2021-04-28 12:30:00|2185|2184|2187|2185|2187|2186|2184|2183|3644
1619613300000|2021-04-28 12:35:00|2186|2184|2186|2184|2186|2185|2185|2184|1137
1619613600000|2021-04-28 12:40:00|2185|2183|2186|2184|2186|2185|2184|2182|3254
1619613900000|2021-04-28 12:45:00|2185|2185|2186|2185|2186|2185|2185|2185|1501
1619614200000|2021-04-28 12:50:00|2185|2184|2187|2186|2187|2186|2185|2184|2996
1619614500000|2021-04-28 12:55:00|2188|2187|2189|2188|2190|2189|2187|2186|3260
1619614800000|2021-04-28 13:00:00|2190|2189|2190|2188|2192|2191|2188|2186|4184
1619615100000|2021-04-28 13:05:00|2189|2187|2188|2187|2189|2188|2186|2185|8142
1619615400000|2021-04-28 13:10:00|2189|2188|2189|2187|2189|2188|2186|2185|5899
1619615700000|2021-04-28 13:15:00|2188|2186|2189|2188|2189|2188|2188|2186|2489
1619616000000|2021-04-28 13:20:00|2190|2189|2190|2189|2190|2189|2188|2187|5026
1619616300000|2021-04-28 13:25:00|2189|2188|2189|2188|2190|2188|2188|2187|5806
1619616600000|2021-04-28 13:30:00|2188|2187|2186|2184|2189|2188|2185|2184|9102
1619616900000|2021-04-28 13:35:00|2185|2183|2181|2179|2185|2183|2177|2174|11294
1619617200000|2021-04-28 13:40:00|2182|2180|2187|2185|2188|2185|2181|2179|5814
1619617500000|2021-04-28 13:45:00|2188|2186|2187|2186|2190|2189|2184|2183|18015
1619617800000|2021-04-28 13:50:00|2186|2185|2189|2188|2190|2189|2185|2183|16508
1619618100000|2021-04-28 13:55:00|2190|2189|2194|2193|2194|2193|2188|2187|38120
1619618400000|2021-04-28 14:00:00|2195|2194|2193|2191|2196|2195|2193|2191|6649
1619618700000|2021-04-28 14:05:00|2194|2192|2195|2193|2196|2194|2192|2190|7458
1619619000000|2021-04-28 14:10:00|2194|2192|2189|2188|2194|2193|2187|2186|6333
1619619300000|2021-04-28 14:15:00|2190|2189|2193|2192|2194|2192|2190|2188|18855
1619619600000|2021-04-28 14:20:00|2192|2191|2191|2190|2193|2192|2191|2189|2869
1619619900000|2021-04-28 14:25:00|2190|2189|2187|2186|2191|2190|2186|2185|6905
1619620200000|2021-04-28 14:30:00|2186|2185|2187|2186|2188|2186|2184|2183|6598
1619620500000|2021-04-28 14:35:00|2186|2185|2186|2185|2187|2186|2184|2183|13888
1619620800000|2021-04-28 14:40:00|2187|2184|2190|2188|2190|2188|2186|2184|11221
1619621100000|2021-04-28 14:45:00|2191|2189|2191|2189|2192|2191|2189|2188|12232
1619621400000|2021-04-28 14:50:00|2190|2188|2191|2190|2191|2190|2189|2188|4513
1619621700000|2021-04-28 14:55:00|2192|2191|2191|2190|2193|2192|2190|2189|6232
1619622000000|2021-04-28 15:00:00|2190|2189|2191|2190|2191|2190|2190|2189|1992
1619622300000|2021-04-28 15:05:00|2190|2189|2190|2189|2191|2190|2189|2188|60681
1619622600000|2021-04-28 15:10:00|2191|2190|2191|2190|2191|2190|2191|2189|3121
1619622900000|2021-04-28 15:15:00|2190|2189|2190|2189|2191|2189|2189|2188|11193
1619623200000|2021-04-28 15:20:00|2189|2188|2191|2190|2191|2190|2189|2188|15243
1619623500000|2021-04-28 15:25:00|2190|2189|2190|2188|2191|2190|2183|2181|34854
1619679600000|2021-04-29 07:00:00|2199|2170|2197|2186|2240|2227|2188|2170|26358
1619679900000|2021-04-29 07:05:00|2199|2187|2200|2195|2205|2198|2197|2186|2487
1619680200000|2021-04-29 07:10:00|2201|2196|2206|2201|2206|2202|2201|2196|4822
1619680500000|2021-04-29 07:15:00|2207|2202|2201|2198|2207|2203|2201|2198|2733
1619680800000|2021-04-29 07:20:00|2202|2199|2201|2198|2203|2201|2201|2198|3696
1619681100000|2021-04-29 07:25:00|2200|2199|2198|2194|2202|2200|2197|2194|4642
1619681400000|2021-04-29 07:30:00|2197|2195|2195|2193|2198|2197|2194|2193|6010
1619681700000|2021-04-29 07:35:00|2194|2194|2199|2197|2199|2197|2194|2194|5272
1619682000000|2021-04-29 07:40:00|2200|2198|2188|2186|2200|2198|2187|2185|3562
1619682300000|2021-04-29 07:45:00|2189|2187|2190|2188|2190|2188|2186|2184|4998
1619682600000|2021-04-29 07:50:00|2191|2189|2192|2190|2193|2192|2191|2188|2227
1619682900000|2021-04-29 07:55:00|2193|2191|2192|2190|2195|2194|2192|2190|2880
1619683200000|2021-04-29 08:00:00|2191|2191|2188|2185|2192|2191|2188|2185|6616
1619683500000|2021-04-29 08:05:00|2187|2186|2189|2188|2190|2188|2184|2183|206110
1619683800000|2021-04-29 08:10:00|2190|2189|2193|2191|2193|2192|2189|2188|4576
1619684100000|2021-04-29 08:15:00|2192|2190|2195|2193|2195|2193|2190|2188|5192
1619684400000|2021-04-29 08:20:00|2196|2194|2199|2197|2200|2199|2195|2194|3112
1619684700000|2021-04-29 08:25:00|2198|2196|2191|2189|2198|2198|2189|2188|5296
1619685000000|2021-04-29 08:30:00|2190|2188|2192|2190|2192|2191|2183|2182|134801
1619685300000|2021-04-29 08:35:00|2193|2191|2193|2192|2194|2192|2188|2187|4655
1619685600000|2021-04-29 08:40:00|2194|2193|2199|2197|2200|2198|2194|2193|3199
1619685900000|2021-04-29 08:45:00|2198|2196|2200|2198|2201|2200|2198|2196|11294
1619686200000|2021-04-29 08:50:00|2199|2197|2200|2199|2200|2199|2197|2196|8112
1619686500000|2021-04-29 08:55:00|2201|2200|2201|2199|2201|2200|2200|2199|3585
1619686800000|2021-04-29 09:00:00|2200|2198|2195|2193|2201|2198|2193|2192|4584
1619687100000|2021-04-29 09:05:00|2194|2192|2193|2191|2194|2192|2191|2189|2238
1619687400000|2021-04-29 09:10:00|2192|2190|2190|2189|2192|2191|2190|2189|1235
1619687700000|2021-04-29 09:15:00|2191|2190|2184|2182|2193|2192|2184|2182|277357
1619688000000|2021-04-29 09:20:00|2183|2181|2187|2185|2187|2185|2181|2180|8724
1619688300000|2021-04-29 09:25:00|2186|2186|2179|2177|2187|2186|2179|2177|3667
1619688600000|2021-04-29 09:30:00|2178|2176|2184|2182|2187|2185|2178|2176|224876
1619688900000|2021-04-29 09:35:00|2183|2181|2180|2179|2184|2181|2178|2177|13142
1619689200000|2021-04-29 09:40:00|2179|2178|2181|2180|2182|2181|2179|2178|3350
1619689500000|2021-04-29 09:45:00|2182|2179|2182|2180|2188|2186|2181|2179|13428
1619689800000|2021-04-29 09:50:00|2181|2179|2185|2182|2186|2184|2180|2179|11691
1619690100000|2021-04-29 09:55:00|2184|2181|2180|2179|2184|2181|2180|2178|27413
1619690400000|2021-04-29 10:00:00|2181|2180|2183|2182|2186|2184|2181|2180|5980
1619690700000|2021-04-29 10:05:00|2182|2181|2186|2184|2187|2184|2182|2181|5139
1619691000000|2021-04-29 10:10:00|2185|2185|2187|2185|2187|2186|2185|2184|2667
1619691300000|2021-04-29 10:15:00|2186|2186|2186|2185|2187|2186|2186|2185|842
1619691600000|2021-04-29 10:20:00||2184||2184||2184||2184|1355
1619691900000|2021-04-29 10:25:00|2185|2185|2185|2184|2187|2186|2185|2184|4103
1619692200000|2021-04-29 10:30:00|2184|2183|2184|2182|2185|2183|2183|2181|2208
1619692500000|2021-04-29 10:35:00|2183||2184||2184||2183||212
1619692800000|2021-04-29 10:40:00|||||||||162
1619693100000|2021-04-29 10:45:00|2185|2183|2185|2184|2186|2184|2185|2182|4081
1619693400000|2021-04-29 10:50:00|2186|2185|2186|2185|2186|2185|2185|2184|2076
1619693700000|2021-04-29 10:55:00|2187|2186|2188|2186|2189|2187|2185|2184|6611
1619694000000|2021-04-29 11:00:00|2189|2187|2191|2189|2192|2189|2187|2186|4273
1619694300000|2021-04-29 11:05:00|2192|2190|2189|2187|2192|2191|2187|2186|2410
1619694600000|2021-04-29 11:10:00|2188|2186|2188|2187|2188|2187|2187|2185|1090
1619694900000|2021-04-29 11:15:00|2189|2186|2189|2187|2189|2188|2189|2186|1097
1619695200000|2021-04-29 11:20:00|2188|2188|2186|2184|2189|2188|2186|2184|2072
1619695500000|2021-04-29 11:25:00|2187|2185|2186|2185|2187|2185|2186|2184|2905
1619695800000|2021-04-29 11:30:00|2187|2184|2191|2189|2191|2189|2187|2184|3282
1619696100000|2021-04-29 11:35:00|2190|2188|2188|2186|2190|2189|2188|2186|3190
1619696400000|2021-04-29 11:40:00|2187|2187|2188|2186|2188|2187|2187|2186|1670
1619696700000|2021-04-29 11:45:00|2187|2185|2186|2184|2187|2185|2186|2184|2015
1619697000000|2021-04-29 11:50:00|2185|2183|2182|2181|2187|2186|2182|2180|5311
1619697300000|2021-04-29 11:55:00|2181|2180|2182|2180|2182|2181|2180|2179|3425
1619697600000|2021-04-29 12:00:00|2181|2179|2183|2181|2186|2185|2180|2178|14958
1619697900000|2021-04-29 12:05:00|2182|2180|2181|2180|2183|2181|2181|2179|5048
1619698200000|2021-04-29 12:10:00|2182|2181|2182|2180|2184|2183|2182|2180|3100
1619698500000|2021-04-29 12:15:00|2181|2181|2183|2181|2183|2181|2181|2180|4488
1619698800000|2021-04-29 12:20:00|2182|2180|2183|2182|2184|2182|2178|2177|15347
1619699100000|2021-04-29 12:25:00|2184|2183|2181|2179|2187|2185|2179|2177|35617
1619699400000|2021-04-29 12:30:00|2180|2178|2180|2179|2180|2179|2180|2178|168
1619699700000|2021-04-29 12:35:00|2181|2180|2180|2179|2182|2180|2175|2173|10339
1619700000000|2021-04-29 12:40:00|2181|2180|2183|2182|2183|2182|2180|2180|3659
1619700300000|2021-04-29 12:45:00|2184|2183|2185|2183|2185|2183|2183|2182|627
1619700600000|2021-04-29 12:50:00|2184|2182|2184|2183|2185|2183|2183|2182|705
1619700900000|2021-04-29 12:55:00|2185|2184|2185|2184|2185|2184|2184|2183|2129
1619701200000|2021-04-29 13:00:00|2186|2185|2183|2182|2187|2186|2183|2182|2042
1619701500000|2021-04-29 13:05:00|2182|2181|2181|2179|2183|2182|2179|2178|9216
1619701800000|2021-04-29 13:10:00|2182|2178|2184|2182|2186|2185|2181|2178|45531
1619702100000|2021-04-29 13:15:00|2183|2183|2184|2183|2184|2183|2183|2182|2060
1619702400000|2021-04-29 13:20:00|2183|2182|2182|2181|2183|2182|2182|2180|4078
1619702700000|2021-04-29 13:25:00|2181|2180|2184|2182|2184|2183|2181|2180|8132
1619703000000|2021-04-29 13:30:00|2183|2183|2182|2180|2183|2183|2179|2178|42515
1619703300000|2021-04-29 13:35:00|2181|2179|2185|2183|2190|2188|2179|2177|18335
1619703600000|2021-04-29 13:40:00|2186|2184|2186|2185|2186|2185|2185|2183|4384
1619703900000|2021-04-29 13:45:00|2185|2184|2185|2184|2186|2185|2184|2183|11009
1619704200000|2021-04-29 13:50:00|2184|2183|2183|2181|2186|2184|2180|2178|29201
1619704500000|2021-04-29 13:55:00|2184|2182|2185|2183|2186|2185|2183|2182|5881
1619704800000|2021-04-29 14:00:00|2184|2182|2182|2180|2184|2182|2180|2178|4617
1619705100000|2021-04-29 14:05:00|2181|2181|2182|2180|2182|2181|2181|2180|38190
1619705400000|2021-04-29 14:10:00|2181|2181|2184|2183|2184|2183|2180|2179|30926
1619705700000|2021-04-29 14:15:00|2183|2182|2181|2180|2186|2184|2180|2179|41633
1619706000000|2021-04-29 14:20:00|2180|2179|2180|2179|2181|2180|2178|2176|15699
1619706300000|2021-04-29 14:25:00|2179|2178|2179|2178|2180|2179|2179|2178|3323
1619706600000|2021-04-29 14:30:00|2180|2177|2179|2177|2180|2179|2174|2172|40941
1619706900000|2021-04-29 14:35:00|2178|2178|2177|2175|2179|2178|2177|2175|12643
1619707200000|2021-04-29 14:40:00|2176|2174|2184|2183|2186|2185|2176|2174|23984
1619707500000|2021-04-29 14:45:00|2185|2184|2184|2182|2188|2187|2184|2182|3506
1619707800000|2021-04-29 14:50:00|2183|2183|2187|2186|2187|2186|2183|2182|15319
1619708100000|2021-04-29 14:55:00|2186|2185|2187|2185|2188|2187|2186|2185|4085
1619708400000|2021-04-29 15:00:00|2186|2186|2187|2186|2187|2186|2185|2184|3361
1619708700000|2021-04-29 15:05:00|2188|2187|2189|2188|2191|2190|2188|2187|8482
1619709000000|2021-04-29 15:10:00|2188|2187|2189|2188|2189|2188|2188|2187|3379
1619709300000|2021-04-29 15:15:00|2188|2187|2189|2188|2189|2188|2186|2185|25819
1619709600000|2021-04-29 15:20:00|2188|2187|2188|2187|2189|2188|2188|2187|9365
1619709900000|2021-04-29 15:25:00|2189|2188|2189|2188|2190|2189|2188|2187|13592
1619766000000|2021-04-30 07:00:00|2179|2163|2182|2178|2195|2190|2173|2163|18723
1619766300000|2021-04-30 07:05:00|2181|2179|2184|2181|2187|2185|2180|2176|4013
1619766600000|2021-04-30 07:10:00|2183|2180|2178|2176|2184|2182|2178|2176|6247
1619766900000|2021-04-30 07:15:00|2177|2175|2175|2173|2180|2178|2175|2172|4849
1619767200000|2021-04-30 07:20:00|2174|2172|2175|2172|2175|2173|2173|2170|6841
1619767500000|2021-04-30 07:25:00|2174|2171|2175|2172|2179|2177|2173|2171|9292
1619767800000|2021-04-30 07:30:00|2176|2173|2190|2187|2191|2187|2176|2173|79005
1619768100000|2021-04-30 07:35:00|2189|2186|2188|2185|2191|2188|2185|2182|14808
1619768400000|2021-04-30 07:40:00|2187|2184|2183|2180|2187|2184|2181|2180|2992
1619768700000|2021-04-30 07:45:00|2182|2179|2181|2178|2182|2179|2176|2174|9681
1619769000000|2021-04-30 07:50:00|2180|2177|2180|2178|2183|2181|2175|2172|17092
1619769300000|2021-04-30 07:55:00|2179|2177|2179|2177|2186|2184|2179|2176|18068
1619769600000|2021-04-30 08:00:00|2180|2178|2177|2175|2180|2179|2176|2175|3979
1619769900000|2021-04-30 08:05:00|2176|2176|2183|2181|2184|2182|2176|2175|11247
1619770200000|2021-04-30 08:10:00|2184|2180|2188|2187|2188|2187|2184|2180|3273
1619770500000|2021-04-30 08:15:00|2187|2186|2184|2182|2188|2187|2184|2181|5577
1619770800000|2021-04-30 08:20:00|2183|2181|2179|2177|2183|2182|2177|2175|9866
1619771100000|2021-04-30 08:25:00|2178|2176|2173|2170|2179|2176|2169|2167|3910
1619771400000|2021-04-30 08:30:00|2172|2169|2170|2169|2174|2173|2169|2168|14677
1619771700000|2021-04-30 08:35:00|2169|2168|2168|2166|2170|2169|2167|2165|3365
1619772000000|2021-04-30 08:40:00|2167|2165|2171|2170|2171|2170|2167|2165|8428
1619772300000|2021-04-30 08:45:00|2170|2168|2171|2169|2172|2170|2168|2167|8247
1619772600000|2021-04-30 08:50:00|2170|2170|2171|2169|2172|2170|2169|2168|2706
1619772900000|2021-04-30 08:55:00|2170|2170|2170|2168|2172|2171|2169|2168|2198
1619773200000|2021-04-30 09:00:00|2169|2169|2169|2167|2170|2169|2168|2167|2758
1619773500000|2021-04-30 09:05:00|2170|2168|2169|2167|2170|2169|2169|2167|3123
1619773800000|2021-04-30 09:10:00|2168|2166|2163|2161|2170|2168|2162|2160|36857
1619774100000|2021-04-30 09:15:00|2162|2160|2161|2159|2162|2160|2159|2158|2547
1619774400000|2021-04-30 09:20:00|2160|2160|2157|2156|2162|2161|2156|2154|6723
1619774700000|2021-04-30 09:25:00|2156|2155|2151|2150|2157|2156|2151|2150|2326
1619775000000|2021-04-30 09:30:00|2150|2149|2154|2152|2155|2153|2150|2149|7699
1619775300000|2021-04-30 09:35:00|2153|2151|2152|2150|2153|2151|2147|2145|7481
1619775600000|2021-04-30 09:40:00|2151|2151|2152|2151|2152|2151|2148|2147|3122
1619775900000|2021-04-30 09:45:00|2153|2152|2157|2156|2157|2156|2151|2150|3545
1619776200000|2021-04-30 09:50:00|2156|2155|2160|2159|2160|2159|2156|2154|8371
1619776500000|2021-04-30 09:55:00|2161|2160|2153|2152|2161|2160|2153|2150|48763
1619776800000|2021-04-30 10:00:00|2152|2151|2151|2150|2152|2152|2149|2147|13825
1619777100000|2021-04-30 10:05:00|2152|2151|2154|2151|2155|2154|2150|2148|15622
1619777400000|2021-04-30 10:10:00|2153|2150|2150|2147|2153|2150|2150|2147|1132
1619777700000|2021-04-30 10:15:00|2149|2146|2142|2141|2149|2146|2141|2140|8921
1619778000000|2021-04-30 10:20:00|2141|2140|2140|2138|2143|2141|2139|2138|4422
1619778300000|2021-04-30 10:25:00|2139|2139|2143|2142|2144|2143|2139|2138|5397
1619778600000|2021-04-30 10:30:00|2142|2141|2150|2147|2151|2150|2141|2140|28463
1619778900000|2021-04-30 10:35:00|2149|2146|2146|2144|2149|2147|2146|2144|9862
1619779200000|2021-04-30 10:40:00|2145|2143|2144|2142|2145|2144|2143|2142|7376
1619779500000|2021-04-30 10:45:00|2143|2141|2147|2145|2147|2146|2143|2141|10130
1619779800000|2021-04-30 10:50:00|2146|2144|2152|2150|2152|2151|2146|2144|16189
1619780100000|2021-04-30 10:55:00|2151|2149|2159|2158|2160|2159|2151|2149|19175
1619780400000|2021-04-30 11:00:00|2158|2157|2149|2147|2161|2159|2147|2145|22468
1619780700000|2021-04-30 11:05:00|2148|2146|2149|2147|2150|2148|2147|2145|5218
1619781000000|2021-04-30 11:10:00|2148|2146|2147|2146|2149|2147|2146|2144|3643
1619781300000|2021-04-30 11:15:00|2146|2145|2140|2139|2147|2146|2138|2135|8088
1619781600000|2021-04-30 11:20:00|2139|2138|2135|2133|2140|2139|2135|2133|5746
1619781900000|2021-04-30 11:25:00|2134|2134|2131|2129|2134|2134|2130|2128|5628
1619782200000|2021-04-30 11:30:00|2132|2130|2134|2132|2135|2134|2130|2129|8543
1619782500000|2021-04-30 11:35:00|2135|2133|2131|2130|2135|2134|2129|2128|12590
1619782800000|2021-04-30 11:40:00|2132|2131|2131|2129|2132|2131|2131|2129|3778
1619783100000|2021-04-30 11:45:00|2132|2130|2131|2129|2134|2133|2130|2129|7588
1619783400000|2021-04-30 11:50:00|2132|2130|2131|2129|2132|2130|2130|2129|1576
1619783700000|2021-04-30 11:55:00|2130|2130|2132|2130|2132|2131|2130|2128|4198
1619784000000|2021-04-30 12:00:00|2131|2131|2131|2129|2133|2132|2131|2129|5018
1619784300000|2021-04-30 12:05:00|2130|2128|2131|2130|2132|2131|2129|2128|7625
1619784600000|2021-04-30 12:10:00|2132|2131|2132|2131|2133|2131|2131|2130|2170
1619784900000|2021-04-30 12:15:00|2131|2130|2132|2131|2132|2131|2130|2128|5521
1619785200000|2021-04-30 12:20:00|2131|2130|2133|2132|2133|2132|2131|2130|5585
1619785500000|2021-04-30 12:25:00|2132|2131|2132|2131|2133|2132|2131|2130|7472
1619785800000|2021-04-30 12:30:00|2131|2130|2134|2133|2135|2134|2131|2130|10548
1619786100000|2021-04-30 12:35:00|2135|2134|2137|2136|2137|2136|2134|2133|2995
1619786400000|2021-04-30 12:40:00|2136|2135|2134|2132|2136|2135|2133|2132|3334
1619786700000|2021-04-30 12:45:00|2133|2131|2134|2133|2134|2133|2130|2128|6939
1619787000000|2021-04-30 12:50:00|2135|2134|2145|2143|2145|2143|2134|2133|7183
1619787300000|2021-04-30 12:55:00|2144|2144|2145|2143|2147|2145|2144|2143|5462
1619787600000|2021-04-30 13:00:00|2144|2142|2147|2146|2147|2146|2143|2142|10270
1619787900000|2021-04-30 13:05:00|2148|2145|2143|2142|2150|2148|2143|2142|6655
1619788200000|2021-04-30 13:10:00|2142|2141|2140|2138|2143|2141|2139|2138|7618
1619788500000|2021-04-30 13:15:00|2139|2139|2141|2140|2146|2144|2139|2138|12268
1619788800000|2021-04-30 13:20:00|2142|2141|2143|2141|2143|2142|2142|2140|4160
1619789100000|2021-04-30 13:25:00|2142|2140|2135|2134|2143|2140|2134|2133|11397
1619789400000|2021-04-30 13:30:00|2137|2135|2145|2144|2145|2144|2135|2134|38072
1619789700000|2021-04-30 13:35:00|2144|2143|2126|2124|2144|2144|2126|2124|24217
1619790000000|2021-04-30 13:40:00|2125|2123|2118|2116|2128|2126|2116|2113|39275
1619790300000|2021-04-30 13:45:00|2119|2117|2109|2106|2122|2120|2109|2106|14567
1619790600000|2021-04-30 13:50:00|2108|2105|2106|2104|2109|2107|2098|2096|19841
1619790900000|2021-04-30 13:55:00|2107|2105|2103|2101|2108|2106|2102|2100|10703
1619791200000|2021-04-30 14:00:00|2102|2100|2111|2109|2112|2111|2096|2094|22816
1619791500000|2021-04-30 14:05:00|2112|2110|2118|2117|2120|2118|2112|2110|11454
1619791800000|2021-04-30 14:10:00|2117|2116|2120|2118|2121|2119|2116|2114|6613
1619792100000|2021-04-30 14:15:00|2119|2117|2123|2122|2126|2125|2119|2117|11818
1619792400000|2021-04-30 14:20:00|2122|2121|2123|2120|2127|2125|2121|2120|15259
1619792700000|2021-04-30 14:25:00|2122|2121|2127|2126|2127|2126|2121|2120|10842
1619793000000|2021-04-30 14:30:00|2126|2125|2129|2127|2129|2128|2126|2124|8132
1619793300000|2021-04-30 14:35:00|2128|2126|2121|2120|2129|2127|2121|2120|11451
1619793600000|2021-04-30 14:40:00|2122|2121|2118|2116|2123|2122|2118|2116|9152
1619793900000|2021-04-30 14:45:00|2119|2117|2119|2117|2122|2121|2118|2116|14617
1619794200000|2021-04-30 14:50:00|2118|2116|2118|2117|2120|2119|2115|2114|7759
1619794500000|2021-04-30 14:55:00|2117|2116|2104|2102|2117|2116|2104|2102|16590
1619794800000|2021-04-30 15:00:00|2103|2101|2101|2099|2105|2104|2100|2099|12666
1619795100000|2021-04-30 15:05:00|2100|2100|2101|2099|2104|2103|2100|2099|29581
1619795400000|2021-04-30 15:10:00|2100|2098|2103|2102|2105|2104|2099|2097|20556
1619795700000|2021-04-30 15:15:00|2102|2101|2097|2095|2102|2101|2094|2093|20093
1619796000000|2021-04-30 15:20:00|2098|2096|2100|2099|2102|2101|2098|2096|35867
1619796300000|2021-04-30 15:25:00|2099|2098|2091|2089|2100|2099|2090|2089|36206
1620111600000|2021-05-04 07:00:00|2116|2105|2099|2095|2116|2110|2095|2091|48089
1620111900000|2021-05-04 07:05:00|2098|2096|2091|2087|2106|2102|2088|2085|31294
1620112200000|2021-05-04 07:10:00|2090|2088|2082|2080|2098|2093|2072|2069|35938
1620112500000|2021-05-04 07:15:00|2083|2081|2077|2074|2084|2082|2074|2072|5993
1620112800000|2021-05-04 07:20:00|2076|2073|2076|2075|2080|2079|2071|2070|24413
1620113100000|2021-05-04 07:25:00|2077|2076|2078|2076|2079|2077|2075|2074|2987
1620113400000|2021-05-04 07:30:00|2079|2077|2073|2072|2089|2087|2073|2072|26984
1620113700000|2021-05-04 07:35:00|2072|2071|2075|2073|2080|2078|2070|2068|13000
1620114000000|2021-05-04 07:40:00|2074|2072|2069|2068|2075|2073|2065|2062|59351
1620114300000|2021-05-04 07:45:00|2070|2069|2071|2068|2075|2073|2069|2067|9908
1620114600000|2021-05-04 07:50:00|2070|2067|2066|2065|2071|2068|2064|2061|15035
1620114900000|2021-05-04 07:55:00|2067|2066|2069|2068|2071|2070|2067|2066|3140
1620115200000|2021-05-04 08:00:00|2068|2067|2068|2067|2069|2068|2066|2064|7015
1620115500000|2021-05-04 08:05:00|2069|2068|2064|2062|2070|2068|2061|2059|15351
1620115800000|2021-05-04 08:10:00|2063|2061|2063|2061|2069|2067|2061|2060|26875
1620116100000|2021-05-04 08:15:00|2062|2060|2056|2054|2062|2060|2055|2053|18386
1620116400000|2021-05-04 08:20:00|2055|2053|2056|2054|2056|2055|2052|2050|4151
1620116700000|2021-05-04 08:25:00|2055|2053|2055|2053|2058|2057|2054|2053|8741
1620117000000|2021-05-04 08:30:00|2054|2052|2052|2050|2054|2053|2051|2049|7611
1620117300000|2021-05-04 08:35:00|2053|2051|2056|2055|2056|2055|2052|2051|11503
1620117600000|2021-05-04 08:40:00|2055|2054|2053|2052|2057|2056|2053|2052|25710
1620117900000|2021-05-04 08:45:00|2054|2053|2049|2047|2058|2057|2048|2047|8916
1620118200000|2021-05-04 08:50:00|2050|2048|2050|2049|2052|2051|2049|2048|60025
1620118500000|2021-05-04 08:55:00|2051|2048|2046|2044|2051|2048|2046|2044|12786
1620118800000|2021-05-04 09:00:00|2045|2043|2049|2047|2049|2047|2041|2038|17137
1620119100000|2021-05-04 09:05:00|2048|2046|2040|2039|2048|2046|2038|2035|11236
1620119400000|2021-05-04 09:10:00|2041|2040|2046|2043|2047|2046|2041|2040|11180
1620119700000|2021-05-04 09:15:00|2045|2044|2037|2036|2045|2044|2037|2035|4596
1620120000000|2021-05-04 09:20:00|2038|2037|2039|2038|2040|2039|2037|2035|7755
1620120300000|2021-05-04 09:25:00|2038|2037|2037|2036|2039|2037|2036|2035|13215
1620120600000|2021-05-04 09:30:00|2038|2037|2038|2037|2043|2041|2038|2036|7466
1620120900000|2021-05-04 09:35:00|2039|2038|2035|2034|2040|2038|2033|2032|8785
1620121200000|2021-05-04 09:40:00|2036|2033|2039|2037|2039|2037|2035|2033|6722
1620121500000|2021-05-04 09:45:00|2040|2038|2041|2039|2044|2042|2039|2038|9324
1620121800000|2021-05-04 09:50:00|2042|2040|2043|2041|2047|2045|2041|2040|10842
1620122100000|2021-05-04 09:55:00|2042|2040|2037|2035|2042|2040|2034|2033|36561
1620122400000|2021-05-04 10:00:00|2036|2036|2037|2035|2037|2036|2035|2034|3246
1620122700000|2021-05-04 10:05:00|2038|2036|2038|2037|2040|2039|2034|2032|13297
1620123000000|2021-05-04 10:10:00|2039|2038|2039|2037|2040|2039|2037|2035|9121
1620123300000|2021-05-04 10:15:00|2040|2038|2034|2033|2040|2038|2034|2033|6381
1620123600000|2021-05-04 10:20:00|2035|2034|2034|2033|2038|2037|2033|2031|23915
1620123900000|2021-05-04 10:25:00|2033|2032|2033|2032|2034|2032|2033|2031|4632
1620124200000|2021-05-04 10:30:00|2034|2033|2038|2037|2038|2037|2032|2031|15618
1620124500000|2021-05-04 10:35:00|2039|2038|2033|2032|2039|2038|2033|2032|14001
1620124800000|2021-05-04 10:40:00|2034|2033|2033|2031|2035|2033|2032|2030|5124
1620125100000|2021-05-04 10:45:00|2032|2032|2043|2041|2043|2041|2032|2032|9530
1620125400000|2021-05-04 10:50:00|2042|2040|2039|2038|2042|2041|2039|2038|6136
1620125700000|2021-05-04 10:55:00|2040|2039|2036|2034|2041|2039|2033|2032|36351
1620126000000|2021-05-04 11:00:00|2037|2035|2038|2035|2039|2038|2034|2033|25154
1620126300000|2021-05-04 11:05:00|2037|2036|2037|2035|2037|2036|2036|2035|2945
1620126600000|2021-05-04 11:10:00|2038|2036|2044|2042|2044|2042|2038|2035|12169
1620126900000|2021-05-04 11:15:00|2045|2043|2053|2051|2053|2051|2044|2043|38929
1620127200000|2021-05-04 11:20:00|2052|2050|2053|2051|2053|2052|2051|2050|15658
1620127500000|2021-05-04 11:25:00|2052|2050|2051|2049|2052|2051|2050|2048|116608
1620127800000|2021-05-04 11:30:00|2050|2048|2044|2043|2050|2048|2044|2043|4306
1620128100000|2021-05-04 11:35:00|2043|2042|2040|2039|2047|2046|2040|2039|11842
1620128400000|2021-05-04 11:40:00|2039|2038|2037|2036|2039|2038|2032|2031|20393
1620128700000|2021-05-04 11:45:00|2036|2035|2038|2037|2039|2038|2033|2032|21632
1620129000000|2021-05-04 11:50:00|2037|2036|2033|2031|2041|2040|2030|2029|77382
1620129300000|2021-05-04 11:55:00|2032|2030|2031|2029|2036|2034|2028|2027|9306
1620129600000|2021-05-04 12:00:00|2032|2030|2038|2036|2039|2037|2032|2029|8548
1620129900000|2021-05-04 12:05:00|2039|2037|2041|2040|2041|2040|2038|2037|12221
1620130200000|2021-05-04 12:10:00|2040|2039|2037|2035|2040|2039|2034|2032|9679
1620130500000|2021-05-04 12:15:00|2036|2034|2033|2031|2036|2035|2032|2031|2849
1620130800000|2021-05-04 12:20:00|2034|2032|2033|2032|2035|2034|2033|2031|5306
1620131100000|2021-05-04 12:25:00|2034|2031|2031|2030|2034|2031|2029|2028|7674
1620131400000|2021-05-04 12:30:00|2032|2031|2032|2031|2033|2032|2031|2030|2251
1620131700000|2021-05-04 12:35:00|2031|2030|2029|2027|2033|2032|2029|2027|10066
1620132000000|2021-05-04 12:40:00|2028|2026|2021|2020|2028|2026|2017|2016|36615
1620132300000|2021-05-04 12:45:00|2022|2019|2026|2025|2028|2026|2018|2015|14184
1620132600000|2021-05-04 12:50:00|2027|2026|2025|2024|2028|2026|2023|2021|17549
1620132900000|2021-05-04 12:55:00|2026|2025|2024|2022|2027|2026|2023|2022|7616
1620133200000|2021-05-04 13:00:00|2023|2021|2022|2021|2024|2021|2021|2020|5089
1620133500000|2021-05-04 13:05:00|2023|2022|2020|2019|2023|2022|2019|2018|9261
1620133800000|2021-05-04 13:10:00|2021|2020|2023|2022|2023|2022|2018|2016|26041
1620134100000|2021-05-04 13:15:00|2022|2021|2019|2018|2025|2023|2019|2018|11190
1620134400000|2021-05-04 13:20:00|2018|2017|2017|2016|2020|2018|2014|2013|21329
1620134700000|2021-05-04 13:25:00|2018|2017|2024|2022|2024|2023|2017|2017|23591
1620135000000|2021-05-04 13:30:00|2025|2023|2019|2018|2025|2024|2018|2016|23578
1620135300000|2021-05-04 13:35:00|2018|2017|2024|2023|2029|2028|2018|2017|36101
1620135600000|2021-05-04 13:40:00|2023|2022|2027|2026|2028|2027|2022|2020|17301
1620135900000|2021-05-04 13:45:00|2026|2025|2027|2025|2032|2031|2026|2025|25042
1620136200000|2021-05-04 13:50:00|2026|2026|2028|2027|2030|2029|2025|2023|16634
1620136500000|2021-05-04 13:55:00|2027|2026|2028|2027|2030|2029|2022|2021|229181
1620136800000|2021-05-04 14:00:00|2027|2026|2028|2027|2032|2031|2027|2026|232559
1620137100000|2021-05-04 14:05:00|2029|2028|2021|2020|2029|2028|2021|2020|15032
1620137400000|2021-05-04 14:10:00|2020|2019|2019|2018|2020|2019|2014|2013|33253
1620137700000|2021-05-04 14:15:00|2020|2019|2021|2020|2024|2023|2019|2018|20174
1620138000000|2021-05-04 14:20:00|2020|2019|2016|2015|2021|2020|2016|2014|15933
1620138300000|2021-05-04 14:25:00|2015|2014|2012|2011|2015|2014|2008|2007|23252
1620138600000|2021-05-04 14:30:00|2013|2010|2010|2009|2013|2011|2008|2007|9671
1620138900000|2021-05-04 14:35:00|2009|2008|2007|2005|2011|2010|2005|2004|9247
1620139200000|2021-05-04 14:40:00|2006|2004|2008|2007|2010|2009|2005|2003|17396
1620139500000|2021-05-04 14:45:00|2007|2006|2006|2005|2008|2007|2003|2002|10771
1620139800000|2021-05-04 14:50:00|2007|2006|2005|2003|2007|2006|2004|2002|14651
1620140100000|2021-05-04 14:55:00|2004|2004|2007|2006|2009|2008|2004|2002|15793
1620140400000|2021-05-04 15:00:00|2008|2007|2007|2006|2009|2007|2006|2005|73531
1620140700000|2021-05-04 15:05:00|2006|2005|2010|2009|2011|2010|2000|1999.5|118338
1620141000000|2021-05-04 15:10:00|2009|2008|2006|2005|2010|2009|2005|2004|24820
1620141300000|2021-05-04 15:15:00|2007|2006|2006|2005|2009|2008|2004|2003|31634
1620141600000|2021-05-04 15:20:00|2007|2006|2002|2001|2007|2006|2000|1999.5|53838
1620141900000|2021-05-04 15:25:00|2003|2002|2003|2002|2005|2004|1999.5|1998.5|45184
1620198000000|2021-05-05 07:00:00|2012|2001|1995.5|1992|2016|2010|1989|1985|31069
1620198300000|2021-05-05 07:05:00|1995|1991.5|1983|1980|1995.5|1992.5|1980|1977|14143
1620198600000|2021-05-05 07:10:00|1982.5|1979.5|1974|1971.5|1983|1980|1971.5|1970|18539
1620198900000|2021-05-05 07:15:00|1974.5|1972|1979.5|1976.5|1981.5|1979.5|1968.5|1967|30409
1620199200000|2021-05-05 07:20:00|1980|1977|1978|1975.5|1981|1978.5|1977.5|1975.5|5369
1620199500000|2021-05-05 07:25:00|1978.5|1976|1975|1974|1978.5|1976.5|1969|1967|17509
1620199800000|2021-05-05 07:30:00|1975.5|1974.5|1976.5|1975.5|1978|1976.5|1972.5|1970|13859
1620200100000|2021-05-05 07:35:00|1977|1976|1975|1973|1978|1976.5|1972.5|1971|8753
1620200400000|2021-05-05 07:40:00|1974.5|1972.5|1974|1973|1978|1977|1973.5|1972.5|7953
1620200700000|2021-05-05 07:45:00|1975|1973.5|1969|1967.5|1977|1975|1968.5|1966.5|10731
1620201000000|2021-05-05 07:50:00|1969.5|1968|1974|1972.5|1974.5|1973.5|1969.5|1968|6244
1620201300000|2021-05-05 07:55:00|1974.5|1973|1982|1980.5|1982|1981|1974|1972.5|6171
1620201600000|2021-05-05 08:00:00|1981.5|1981|1980|1978.5|1982|1981.5|1979|1977|6940
1620201900000|2021-05-05 08:05:00|1979.5|1978|1973.5|1972.5|1980|1979|1973.5|1972.5|7135
1620202200000|2021-05-05 08:10:00|1974|1973|1974|1972.5|1979|1977.5|1974|1972.5|19923
1620202500000|2021-05-05 08:15:00|1974.5|1973|1974|1972.5|1980.5|1978.5|1972.5|1971|63483
1620202800000|2021-05-05 08:20:00|1974.5|1973|1984|1982|1986.5|1985|1974|1973|14216
1620203100000|2021-05-05 08:25:00|1984.5|1982.5|1984|1982.5|1988.5|1987|1982.5|1981.5|5170
1620203400000|2021-05-05 08:30:00|1984.5|1983|1979|1977.5|1984.5|1983|1979|1977.5|6941
1620203700000|2021-05-05 08:35:00|1978.5|1978|1978.5|1978|1981|1980.5|1978.5|1977.5|8649
1620204000000|2021-05-05 08:40:00|1979|1977.5|1977|1975.5|1979|1977.5|1976.5|1975.5|2250
1620204300000|2021-05-05 08:45:00|1976.5|1975|1981.5|1980|1983.5|1983|1975|1974|12749
1620204600000|2021-05-05 08:50:00|1982|1980.5|1975.5|1974|1982|1981|1974.5|1974|11120
1620204900000|2021-05-05 08:55:00|1975|1974.5|1977.5|1975.5|1979.5|1978.5|1975|1974.5|9907
1620205200000|2021-05-05 09:00:00|1978|1976|1978.5|1977.5|1979.5|1978.5|1978|1976|3600
1620205500000|2021-05-05 09:05:00|1979|1978|1980|1979.5|1981|1980|1979|1978|6370
1620205800000|2021-05-05 09:10:00|1980.5|1979|1977|1976|1980.5|1979|1977|1976|3681
1620206100000|2021-05-05 09:15:00|1977.5|1975.5|1981.5|1980.5|1981.5|1980.5|1976.5|1975.5|6785
1620206400000|2021-05-05 09:20:00|1981|1980|1985.5|1984.5|1985.5|1984.5|1981|1979.5|11978
1620206700000|2021-05-05 09:25:00|1985|1984|1975|1973.5|1985|1984|1975|1973.5|4775
1620207000000|2021-05-05 09:30:00|1975.5|1974|1975.5|1974|1976|1975|1973.5|1972|9935
1620207300000|2021-05-05 09:35:00|1975|1974.5|1975|1973.5|1977|1975.5|1974|1972.5|8586
1620207600000|2021-05-05 09:40:00|1974.5|1973|1974.5|1973|1974.5|1974|1973.5|1972.5|4091
1620207900000|2021-05-05 09:45:00|1974|1973.5|1976.5|1975.5|1976.5|1975.5|1974|1973.5|3306
1620208200000|2021-05-05 09:50:00|1977|1976|1973.5|1972|1979.5|1978|1971|1970.5|13126
1620208500000|2021-05-05 09:55:00|1973|1972.5|1972.5|1971|1973.5|1972.5|1969|1968.5|11111
1620208800000|2021-05-05 10:00:00|1972|1970.5|1968.5|1967|1972|1970.5|1966.5|1965|10350
1620209100000|2021-05-05 10:05:00|1969|1967.5|1971|1970|1972|1971|1969|1967.5|3398
1620209400000|2021-05-05 10:10:00|1970.5|1969.5|1968|1966.5|1971|1970|1967.5|1966|2346
1620209700000|2021-05-05 10:15:00|1967.5|1966|1967.5|1966|1967.5|1966|1960.5|1960|10407
1620210000000|2021-05-05 10:20:00|1967|1966.5|1966|1965|1967.5|1966.5|1965.5|1963.5|1528
1620210300000|2021-05-05 10:25:00|1966.5|1965.5|1966|1964.5|1967|1966|1965.5|1964.5|3954
1620210600000|2021-05-05 10:30:00|1965.5|1964|1963|1962|1965.5|1964|1962|1961.5|4770
1620210900000|2021-05-05 10:35:00|1962.5|1961.5|1967.5|1966|1967.5|1966.5|1960|1958|7916
1620211200000|2021-05-05 10:40:00|1968|1966.5|1972.5|1971.5|1974|1972|1968|1966.5|5143
1620211500000|2021-05-05 10:45:00|1972|1971|1974.5|1973|1974.5|1973|1971|1970.5|24985
1620211800000|2021-05-05 10:50:00|1975|1973.5|1975.5|1974.5|1977|1975|1974.5|1973|5612
1620212100000|2021-05-05 10:55:00|1975|1974|1973|1972|1975.5|1974|1973|1972|7143
1620212400000|2021-05-05 11:00:00|1972.5|1972.5|1971|1969.5|1973|1972.5|1970.5|1969|6797
1620212700000|2021-05-05 11:05:00|1971.5|1970|1971.5|1970.5|1974|1973|1971.5|1970|7107
1620213000000|2021-05-05 11:10:00|1971|1970|1972.5|1971.5|1975|1973.5|1970.5|1969|3352
1620213300000|2021-05-05 11:15:00|1973|1972|1974|1972.5|1975|1974|1972.5|1971.5|10927
1620213600000|2021-05-05 11:20:00|1974.5|1973|1977|1976|1981.5|1980|1974.5|1973|23101
1620213900000|2021-05-05 11:25:00|1977.5|1976.5|1977|1976|1977.5|1976.5|1976.5|1976|656
1620214200000|2021-05-05 11:30:00|1977.5|1977|1974.5|1973.5|1977.5|1977|1974.5|1973.5|9163
1620214500000|2021-05-05 11:35:00|1974|1974|1974|1972.5|1974.5|1974|1973|1972|5650
1620214800000|2021-05-05 11:40:00|1973.5|1972|1969.5|1968.5|1973.5|1972.5|1969|1968|5150
1620215100000|2021-05-05 11:45:00|1969|1968|1970.5|1969|1973.5|1972.5|1969|1967.5|16686
1620215400000|2021-05-05 11:50:00|1970|1969.5|1970.5|1969|1973.5|1972.5|1970|1969|8873
1620215700000|2021-05-05 11:55:00|1971|1969.5|1970|1968.5|1971.5|1970.5|1969.5|1968.5|3562
1620216000000|2021-05-05 12:00:00|1970.5|1969|1971.5|1970.5|1972|1971|1970.5|1968.5|533
1620216300000|2021-05-05 12:05:00|1971|1970|1968|1967.5|1971.5|1970|1968|1967.5|5258
1620216600000|2021-05-05 12:10:00|1969|1968|1972.5|1970.5|1972.5|1970.5|1968|1967.5|12867
1620216900000|2021-05-05 12:15:00|1972|1971|1973|1971.5|1973|1972.5|1971.5|1970.5|6525
1620217200000|2021-05-05 12:20:00|1972.5|1972|1968.5|1967.5|1973|1972|1967|1966.5|10193
1620217500000|2021-05-05 12:25:00|1969|1968|1963.5|1962.5|1969|1968|1962.5|1962|10679
1620217800000|2021-05-05 12:30:00|1963|1962|1964.5|1962.5|1964.5|1962.5|1957.5|1957|10801
1620218100000|2021-05-05 12:35:00|1964|1963|1964|1963|1965.5|1964|1963.5|1962.5|1615
1620218400000|2021-05-05 12:40:00|1963.5|1962.5|1962.5|1961|1967|1965.5|1961.5|1960.5|11979
1620218700000|2021-05-05 12:45:00|1963|1961.5|1967|1966|1967.5|1966.5|1963|1961.5|2581
1620219000000|2021-05-05 12:50:00|1966.5|1965.5|1969|1968|1969|1968.5|1965|1964|38806
1620219300000|2021-05-05 12:55:00|1969.5|1968.5|1968|1967|1971|1970|1968|1967|7231
1620219600000|2021-05-05 13:00:00|1967.5|1966.5|1966.5|1965.5|1967.5|1966.5|1966|1965|2829
1620219900000|2021-05-05 13:05:00|1966|1965|1966|1965.5|1967|1966|1965|1964.5|3533
1620220200000|2021-05-05 13:10:00|1966.5|1965|1966|1965|1968.5|1967|1966|1965|7415
1620220500000|2021-05-05 13:15:00|1965.5|1965.5|1967|1965.5|1967|1966|1964.5|1964|4839
1620220800000|2021-05-05 13:20:00|1966.5|1966|1967|1965.5|1967|1966|1966|1965|2576
1620221100000|2021-05-05 13:25:00|1967.5|1966|1960.5|1960|1967.5|1967|1960.5|1960|14499
1620221400000|2021-05-05 13:30:00|1961|1960.5|1965.5|1964|1966.5|1965.5|1961|1960.5|12640
1620221700000|2021-05-05 13:35:00|1965|1963.5|1964|1962.5|1965.5|1964.5|1962|1961|7640
1620222000000|2021-05-05 13:40:00|1963.5|1962|1961.5|1960.5|1963.5|1962.5|1960.5|1959.5|7281
1620222300000|2021-05-05 13:45:00|1962.5|1961|1961.5|1960.5|1962.5|1961|1960|1959.5|2996
1620222600000|2021-05-05 13:50:00|1962|1961|1960.5|1959.5|1962.5|1961.5|1960|1959.5|15415
1620222900000|2021-05-05 13:55:00|1960|1959|1957|1956|1960.5|1959.5|1957|1956|9714
1620223200000|2021-05-05 14:00:00|1957.5|1956.5|1953|1952|1958|1957.5|1953|1951.5|15977
1620223500000|2021-05-05 14:05:00|1952.5|1951.5|1951.5|1951|1956.5|1955.5|1948.5|1948|25450
1620223800000|2021-05-05 14:10:00|1951|1950.5|1953.5|1953|1955|1953.5|1950.5|1949|9674
1620224100000|2021-05-05 14:15:00|1954|1953.5|1949.5|1948.5|1956.5|1956|1946.5|1944.5|69513
1620224400000|2021-05-05 14:20:00|1949|1948|1947|1946.5|1950|1949.5|1944|1941.5|22592
1620224700000|2021-05-05 14:25:00|1947.5|1946|1947|1946|1947.5|1946.5|1945|1944|9005
1620225000000|2021-05-05 14:30:00|1946.5|1945.5|1949|1947.5|1949|1948|1945.5|1944.5|13260
1620225300000|2021-05-05 14:35:00|1949.5|1948|1943.5|1942.5|1952|1951|1942.5|1942|25517
1620225600000|2021-05-05 14:40:00|1944|1943|1939|1937.5|1945|1944|1938|1937.5|73814
1620225900000|2021-05-05 14:45:00|1938.5|1938|1934|1933|1939|1938|1934|1933|25750
1620226200000|2021-05-05 14:50:00|1933.5|1932.5|1932.5|1931|1933.5|1932.5|1929.5|1929|39370
1620226500000|2021-05-05 14:55:00|1932|1931.5|1926|1925|1934|1932.5|1926|1925|24825
1620226800000|2021-05-05 15:00:00|1925.5|1925.5|1927|1925.5|1931.5|1929.5|1923.5|1922|38258
1620227100000|2021-05-05 15:05:00|1928|1926|1931.5|1930|1932|1931|1926.5|1925.5|55186
1620227400000|2021-05-05 15:10:00|1931|1930.5|1941|1939.5|1941|1939.5|1930|1929|29301
1620227700000|2021-05-05 15:15:00|1940|1939|1946.5|1945.5|1947|1946|1938.5|1937.5|54856
1620228000000|2021-05-05 15:20:00|1946|1945|1951.5|1950.5|1953|1952|1946|1945|39156
1620228300000|2021-05-05 15:25:00|1951|1950|1952.5|1951.5|1953.5|1953|1948.5|1948|26332
1620284400000|2021-05-06 07:00:00|1968|1950.5|1962.5|1958.5|1994|1979.5|1953.5|1950.5|36489
1620284700000|2021-05-06 07:05:00|1963.5|1959|1953|1951|1965.5|1961|1953|1950|5022
1620285000000|2021-05-06 07:10:00|1952.5|1950|1953.5|1950|1954.5|1951|1948|1945.5|7507
1620285300000|2021-05-06 07:15:00|1953|1949.5|1950.5|1949.5|1954|1952.5|1950|1948.5|3307
1620285600000|2021-05-06 07:20:00|1951|1950|1952|1950.5|1953|1950.5|1947.5|1946|20149
1620285900000|2021-05-06 07:25:00|1952.5|1951|1950|1949|1952.5|1951.5|1947|1946|12302
1620286200000|2021-05-06 07:30:00|1949.5|1948.5|1953|1951.5|1953|1952|1945|1944|12359
1620286500000|2021-05-06 07:35:00|1953.5|1952|1955|1953.5|1957.5|1956|1951|1950|8595
1620286800000|2021-05-06 07:40:00|1955.5|1954|1949.5|1948|1955.5|1954.5|1949.5|1948|13041
1620287100000|2021-05-06 07:45:00|1949|1948.5|1947.5|1945.5|1951.5|1950|1947.5|1945.5|9126
1620287400000|2021-05-06 07:50:00|1947|1946|1947|1945.5|1947|1946|1944.5|1943.5|5629
1620287700000|2021-05-06 07:55:00|1946.5|1944.5|1944|1943|1946.5|1944.5|1937.5|1935|13796
1620288000000|2021-05-06 08:00:00|1944.5|1943.5|1948.5|1947|1948.5|1947.5|1944|1943|9585
1620288300000|2021-05-06 08:05:00|1949|1947.5|1945|1944|1949.5|1948.5|1945|1944|13080
1620288600000|2021-05-06 08:10:00|1944.5|1943.5|1940.5|1939.5|1944.5|1943.5|1940|1939|7865
1620288900000|2021-05-06 08:15:00|1941|1940|1938|1936.5|1943.5|1941.5|1937.5|1936.5|8395
1620289200000|2021-05-06 08:20:00|1937.5|1937|1939|1938|1940|1939|1937.5|1937|4801
1620289500000|2021-05-06 08:25:00|1939.5|1938.5|1940|1939|1942|1940.5|1938.5|1938|11122
1620289800000|2021-05-06 08:30:00|1939.5|1938.5|1939.5|1938.5|1940|1939.5|1936.5|1936|8157
1620290100000|2021-05-06 08:35:00|1940|1939|1938|1936.5|1940|1939|1936.5|1935.5|14602
1620290400000|2021-05-06 08:40:00|1937.5|1936|1938.5|1937|1939|1938|1937|1936|4696
1620290700000|2021-05-06 08:45:00|1939|1937.5|1940.5|1939.5|1940.5|1940|1938.5|1937|3583
1620291000000|2021-05-06 08:50:00|1940|1939|1940|1938.5|1940.5|1940|1938|1937|7906
1620291300000|2021-05-06 08:55:00|1939.5|1939|1937|1935.5|1939.5|1939|1935.5|1935|8223
1620291600000|2021-05-06 09:00:00|1936.5|1936|1935.5|1933.5|1936.5|1936|1933|1932|9670
1620291900000|2021-05-06 09:05:00|1935|1933|1941|1940.5|1942|1941|1934|1933|8074
1620292200000|2021-05-06 09:10:00|1940.5|1940|1936.5|1936|1941.5|1940|1936.5|1936|5277
1620292500000|2021-05-06 09:15:00|1936|1935.5|1932.5|1932|1936.5|1935.5|1931.5|1930.5|11448
1620292800000|2021-05-06 09:20:00|1933|1931.5|1938.5|1937.5|1939|1937.5|1932.5|1931.5|13297
1620293100000|2021-05-06 09:25:00|1938|1937|1934|1933.5|1938.5|1937.5|1934|1932.5|7269
1620293400000|2021-05-06 09:30:00|1933.5|1933|1930.5|1930|1934.5|1933.5|1930.5|1930|13494
1620293700000|2021-05-06 09:35:00|1930|1929.5|1932.5|1932|1933.5|1932.5|1929.5|1929|11989
1620294000000|2021-05-06 09:40:00|1933|1932.5|1936.5|1935.5|1938|1936.5|1932|1931.5|6766
1620294300000|2021-05-06 09:45:00|1936|1936|1933|1932.5|1937|1936.5|1932.5|1932|3939
1620294600000|2021-05-06 09:50:00|1933.5|1933|1934.5|1933.5|1935.5|1934.5|1933|1932|3484
1620294900000|2021-05-06 09:55:00|1934|1933|1933.5|1932.5|1934.5|1933.5|1932|1931.5|7604
1620295200000|2021-05-06 10:00:00|1933|1932|1931.5|1930.5|1933|1932|1931.5|1930.5|3413
1620295500000|2021-05-06 10:05:00|1932|1931|1931|1930|1932|1931|1931|1930|2827
1620295800000|2021-05-06 10:10:00|1930.5|1929.5|1928.5|1927.5|1930.5|1929.5|1928.5|1927.5|2785
1620296100000|2021-05-06 10:15:00|1928|1928|1929|1928.5|1929|1928.5|1926.5|1926|5747
1620296400000|2021-05-06 10:20:00|1928|1928|1932|1931|1933|1931.5|1928|1927|6272
1620296700000|2021-05-06 10:25:00|1931.5|1930.5|1932.5|1931|1933|1932|1931.5|1930.5|2705
1620297000000|2021-05-06 10:30:00|1932|1930.5|1930|1929.5|1932.5|1930.5|1930|1929.5|2749
1620297300000|2021-05-06 10:35:00|1930.5|1930|1929|1927.5|1931|1930|1928.5|1927.5|4445
1620297600000|2021-05-06 10:40:00|1928.5|1927|1928|1926.5|1929|1927.5|1926|1925|3389
1620297900000|2021-05-06 10:45:00|1927.5|1927|1927.5|1926.5|1928.5|1927.5|1927|1926|3544
1620298200000|2021-05-06 10:50:00|1927|1926|1927.5|1926|1927.5|1926|1926.5|1925.5|3688
1620298500000|2021-05-06 10:55:00|1927|1926.5|1926.5|1925.5|1927|1926.5|1926|1925|3153
1620298800000|2021-05-06 11:00:00|1927|1926|1921|1919.5|1927|1926|1921|1919|17738
1620299100000|2021-05-06 11:05:00|1920.5|1920|1918|1917|1922|1921|1918|1917|8796
1620299400000|2021-05-06 11:10:00|1917.5|1916.5|1920|1919|1922|1921|1916.5|1915|16077
1620299700000|2021-05-06 11:15:00|1920.5|1919.5|1921|1920|1921.5|1921|1920|1919.5|4925
1620300000000|2021-05-06 11:20:00|1920.5|1920.5|1919.5|1918.5|1920.5|1920.5|1919|1918.5|3100
1620300300000|2021-05-06 11:25:00|1919|1918|1917|1916.5|1919|1918|1917|1916|7465
1620300600000|2021-05-06 11:30:00|1917.5|1917|1919|1918.5|1919.5|1918.5|1917.5|1917|3604
1620300900000|2021-05-06 11:35:00|1919.5|1919|1922|1921.5|1922.5|1921.5|1919.5|1918.5|1817
1620301200000|2021-05-06 11:40:00|1921.5|1921|1920.5|1919|1922.5|1922|1920|1919|14365
1620301500000|2021-05-06 11:45:00|1921|1919.5|1920.5|1920|1922|1920.5|1920.5|1919.5|1621
1620301800000|2021-05-06 11:50:00|1920|1919.5|1924.5|1923.5|1925|1924|1919.5|1919|3875
1620302100000|2021-05-06 11:55:00|1925|1924|1924.5|1923.5|1926|1925.5|1923.5|1923|5294
1620302400000|2021-05-06 12:00:00|1924|1923|1920.5|1919.5|1924|1923.5|1920|1919|6324
1620302700000|2021-05-06 12:05:00|1920|1919|1920.5|1920|1921|1920|1919.5|1918.5|3478
1620303000000|2021-05-06 12:10:00|1921|1920.5|1919.5|1918|1921|1920.5|1918.5|1918|5121
1620303300000|2021-05-06 12:15:00|1919|1917.5|1915|1914|1919|1917.5|1915|1914|6282
1620303600000|2021-05-06 12:20:00|1915.5|1914.5|1910|1909|1915.5|1914.5|1910|1909|8835
1620303900000|2021-05-06 12:25:00|1910.5|1909.5|1907.5|1906|1911|1910|1905.5|1904.5|17544
1620304200000|2021-05-06 12:30:00|1907|1905.5|1907.5|1906|1907.5|1906|1905.5|1904.5|17640
1620304500000|2021-05-06 12:35:00|1908|1906.5|1907.5|1906.5|1908|1907.5|1906|1905|8299
1620304800000|2021-05-06 12:40:00|1907|1907|1911|1910.5|1911.5|1910.5|1907|1907|6011
1620305100000|2021-05-06 12:45:00|1911.5|1910|1908.5|1907.5|1911.5|1910.5|1908.5|1907|5423
1620305400000|2021-05-06 12:50:00|1908|1907|1907|1905.5|1908|1907|1905.5|1904.5|4439
1620305700000|2021-05-06 12:55:00|1906.5|1905|1902.5|1901.5|1906.5|1905.5|1902|1901.5|9679
1620306000000|2021-05-06 13:00:00|1903|1902|1910|1909.5|1912.5|1911|1902.5|1902|22306
1620306300000|2021-05-06 13:05:00|1910.5|1910|1915.5|1915|1915.5|1915|1908.5|1907.5|21091
1620306600000|2021-05-06 13:10:00|1916|1915.5|1928|1927|1928.5|1927|1915.5|1915.5|20561
1620306900000|2021-05-06 13:15:00|1927.5|1926.5|1925|1924|1927.5|1926.5|1923.5|1923|7552
1620307200000|2021-05-06 13:20:00|1925.5|1924.5|1928|1927|1930|1928.5|1925|1924|14260
1620307500000|2021-05-06 13:25:00|1927.5|1926.5|1924|1923|1927.5|1927|1924|1923|11251
1620307800000|2021-05-06 13:30:00|1924.5|1923.5|1920.5|1920|1924.5|1924|1919|1918|10713
1620308100000|2021-05-06 13:35:00|1920|1919.5|1919.5|1918|1920.5|1920|1917|1916.5|13087
1620308400000|2021-05-06 13:40:00|1920|1918.5|1920.5|1919.5|1923.5|1922.5|1920|1918|8666
1620308700000|2021-05-06 13:45:00|1920|1919|1919|1918.5|1920.5|1919.5|1917|1915.5|7900
1620309000000|2021-05-06 13:50:00|1919.5|1919|1920|1919.5|1925|1923.5|1919|1918.5|9638
1620309300000|2021-05-06 13:55:00|1919.5|1919|1919|1918|1922.5|1921|1918.5|1918|21578
1620309600000|2021-05-06 14:00:00|1919.5|1918.5|1916|1915.5|1920|1918.5|1916|1915|6569
1620309900000|2021-05-06 14:05:00|1915.5|1915|1911.5|1910.5|1915.5|1915|1911|1910.5|13595
1620310200000|2021-05-06 14:10:00|1912|1911|1901|1899.5|1913.5|1912.5|1899.5|1899|30520
1620310500000|2021-05-06 14:15:00|1901.5|1900|1898|1896.5|1906|1904|1895|1894|46497
1620310800000|2021-05-06 14:20:00|1898.5|1897|1901.5|1900|1901.5|1900|1895|1894.5|18851
1620311100000|2021-05-06 14:25:00|1901|1900.5|1896|1894.5|1901.5|1900.5|1896|1894|12925
1620311400000|2021-05-06 14:30:00|1895.5|1895|1901|1900|1903|1901.5|1895.5|1895|20922
1620311700000|2021-05-06 14:35:00|1900.5|1899.5|1900.5|1900|1903.5|1902.5|1900|1898.5|15692
1620312000000|2021-05-06 14:40:00|1901|1899|1897|1896|1901.5|1899.5|1897|1896|11719
1620312300000|2021-05-06 14:45:00|1897.5|1896.5|1897.5|1896.5|1898.5|1897.5|1896|1895.5|14587
1620312600000|2021-05-06 14:50:00|1898|1897|1898|1897|1902.5|1901.5|1897.5|1896|17249
1620312900000|2021-05-06 14:55:00|1898.5|1897.5|1897.5|1896.5|1899.5|1898|1896|1895|30298
1620313200000|2021-05-06 15:00:00|1897|1897|1897.5|1896.5|1898|1897.5|1896|1895|19373
1620313500000|2021-05-06 15:05:00|1897|1896|1894|1893|1897|1896|1891.5|1890.5|63919
1620313800000|2021-05-06 15:10:00|1894.5|1893.5|1897|1896|1898.5|1898|1894.5|1893.5|18702
1620314100000|2021-05-06 15:15:00|1897.5|1896.5|1902|1901|1902.5|1901|1897|1896.5|87715
1620314400000|2021-05-06 15:20:00|1901.5|1900.5|1900|1899.5|1901.5|1901|1899|1898|23786
1620314700000|2021-05-06 15:25:00|1899.5|1899|1906.5|1905|1906.5|1905.5|1899.5|1898.5|72499
1620370800000|2021-05-07 07:00:00|1899|1890|1882.5|1878.5|1899|1890.5|1864.5|1860|28429
1620371100000|2021-05-07 07:05:00|1883|1880|1883.5|1880.5|1890|1885.5|1872.5|1870.5|17340
1620371400000|2021-05-07 07:10:00|1881|1880|1880|1878|1895.5|1893|1877|1876.5|34152
1620371700000|2021-05-07 07:15:00|1879|1878.5|1880|1878.5|1884|1882|1877.5|1876.5|70833
1620372000000|2021-05-07 07:20:00|1880.5|1879|1890.5|1889|1890.5|1890|1879.5|1878|19695
1620372300000|2021-05-07 07:25:00|1891|1890|1902|1900.5|1902.5|1900.5|1887|1885|76762
1620372600000|2021-05-07 07:30:00|1902.5|1900|1907.5|1905.5|1907.5|1905.5|1900|1898|24970
1620372900000|2021-05-07 07:35:00|1908|1906|1909.5|1908|1910|1908.5|1906|1904.5|41264
1620373200000|2021-05-07 07:40:00|1910|1908.5|1911|1910.5|1915|1913|1909.5|1908|12729
1620373500000|2021-05-07 07:45:00|1911.5|1910|1910|1909|1914.5|1912.5|1910|1909|9129
1620373800000|2021-05-07 07:50:00|1910.5|1909.5|1905|1904.5|1912|1911|1905|1903.5|9357
1620374100000|2021-05-07 07:55:00|1905.5|1903.5|1903|1901.5|1906|1905|1901|1900|20227
1620374400000|2021-05-07 08:00:00|1903.5|1902|1908|1906.5|1913.5|1912|1903.5|1902|8719
1620374700000|2021-05-07 08:05:00|1907.5|1907|1906|1905.5|1908|1907|1905|1904.5|3284
1620375000000|2021-05-07 08:10:00|1906.5|1906|1906.5|1906|1907|1906|1905|1904.5|4943
1620375300000|2021-05-07 08:15:00|1907|1906.5|1910.5|1910|1911.5|1910|1907|1906.5|34401
1620375600000|2021-05-07 08:20:00|1911|1910.5|1911.5|1910.5|1912.5|1911.5|1911|1910|2502
1620375900000|2021-05-07 08:25:00|1911|1911|1911|1910|1914|1913|1911|1910|4795
1620376200000|2021-05-07 08:30:00|1910.5|1909.5|1909|1907.5|1913.5|1913|1909|1907.5|19961
1620376500000|2021-05-07 08:35:00|1908.5|1908|1909|1908|1910|1909|1907.5|1907|5351
1620376800000|2021-05-07 08:40:00|1908.5|1907.5|1905.5|1904|1911|1910|1904|1902|15806
1620377100000|2021-05-07 08:45:00|1905|1903.5|1901.5|1900|1905.5|1903.5|1901.5|1900|7474
1620377400000|2021-05-07 08:50:00|1901|1900.5|1900.5|1900|1903.5|1901.5|1899.5|1898.5|11179
1620377700000|2021-05-07 08:55:00|1901|1900.5|1907|1906|1908|1907|1900.5|1899.5|11227
1620378000000|2021-05-07 09:00:00|1907.5|1906.5|1907|1906|1908|1907|1905.5|1904.5|14266
1620378300000|2021-05-07 09:05:00|1907.5|1906.5|1908|1907.5|1908.5|1907.5|1907|1906|3925
1620378600000|2021-05-07 09:10:00|1907.5|1907|1907.5|1906.5|1908|1907.5|1907|1906|4265
1620378900000|2021-05-07 09:15:00|1908|1907|1909|1908.5|1912.5|1911|1908|1907|11415
1620379200000|2021-05-07 09:20:00|1908.5|1908|1907.5|1907|1909.5|1909|1907.5|1907|5105
1620379500000|2021-05-07 09:25:00|1907|1906.5|1909|1908.5|1909|1908.5|1907|1906|41583
1620379800000|2021-05-07 09:30:00|1909.5|1909|1911|1909.5|1911|1909.5|1908.5|1908|5693
1620380100000|2021-05-07 09:35:00|1910.5|1910|1919.5|1918.5|1919.5|1918.5|1910.5|1909.5|6868
1620380400000|2021-05-07 09:40:00|1920|1919|1923|1922|1923.5|1922|1917|1915.5|10329
1620380700000|2021-05-07 09:45:00|1922.5|1921.5|1921.5|1920.5|1923|1921.5|1919|1917|10942
1620381000000|2021-05-07 09:50:00|1921|1920|1921|1920.5|1922|1920.5|1921|1920|1798
1620381300000|2021-05-07 09:55:00|1921.5|1921|1930|1929|1931.5|1930.5|1921|1920|415610
1620381600000|2021-05-07 10:00:00|1929.5|1928.5|1937.5|1936|1938|1936|1929.5|1928|25159
1620381900000|2021-05-07 10:05:00|1938|1937|1940|1939|1940|1939|1937.5|1936|9896
1620382200000|2021-05-07 10:10:00|1939.5|1939.5|1939.5|1938.5|1943|1941.5|1938.5|1937|8771
1620382500000|2021-05-07 10:15:00|1940|1939|1943|1941.5|1943|1942|1940|1939|7371
1620382800000|2021-05-07 10:20:00|1942.5|1941|1946|1945|1946|1945.5|1941|1940|8731
1620383100000|2021-05-07 10:25:00|1946.5|1945.5|1952|1951.5|1953|1952|1946|1945|55822
1620383400000|2021-05-07 10:30:00|1952.5|1951|1949.5|1948.5|1953.5|1952.5|1949.5|1948|13231
1620383700000|2021-05-07 10:35:00|1950|1949|1953.5|1951.5|1956|1955.5|1950|1948.5|14979
1620384000000|2021-05-07 10:40:00|1953|1951|1951.5|1950.5|1953|1951.5|1951|1950|4340
1620384300000|2021-05-07 10:45:00|1951|1950|1951.5|1950|1951.5|1950.5|1950|1948|7591
1620384600000|2021-05-07 10:50:00|1952|1951|1955|1954|1956|1955.5|1952|1950|30005
1620384900000|2021-05-07 10:55:00|1955.5|1954.5|1954|1953.5|1955.5|1955|1952|1951|14805
1620385200000|2021-05-07 11:00:00|1953.5|1953|1954|1953.5|1954.5|1954|1950.5|1950|8947
1620385500000|2021-05-07 11:05:00|1954.5|1954|1952.5|1952|1956|1955|1952.5|1952|7001
1620385800000|2021-05-07 11:10:00|1953|1952.5|1953.5|1952|1954|1953.5|1952.5|1951|8082
1620386100000|2021-05-07 11:15:00|1953|1952.5|1953.5|1952.5|1953.5|1953|1952.5|1951.5|4613
1620386400000|2021-05-07 11:20:00|1953|1952|1953.5|1952.5|1953.5|1952.5|1953|1952|1091
1620386700000|2021-05-07 11:25:00|1953|1953|1954.5|1954|1955|1954.5|1953|1953|4754
1620387000000|2021-05-07 11:30:00|1955|1954.5|1958.5|1957.5|1958.5|1958|1955|1954.5|3402
1620387300000|2021-05-07 11:35:00|1958|1957|1963|1962|1963|1962.5|1957.5|1957|7927
1620387600000|2021-05-07 11:40:00|1962.5|1962.5|1962.5|1961|1962.5|1962.5|1961|1960|3566
1620387900000|2021-05-07 11:45:00|1962|1960.5|1961.5|1960.5|1962|1961.5|1958.5|1957.5|11730
1620388200000|2021-05-07 11:50:00|1962|1961|1966|1964.5|1969|1967|1961.5|1960.5|6917
1620388500000|2021-05-07 11:55:00|1966.5|1965|1964|1963.5|1967|1965.5|1963.5|1962.5|4635
1620388800000|2021-05-07 12:00:00|1964.5|1964|1962|1960.5|1966.5|1966|1962|1960|5623
1620389100000|2021-05-07 12:05:00|1961.5|1961|1962.5|1961.5|1965|1964.5|1961|1960.5|10487
1620389400000|2021-05-07 12:10:00|1963|1962|1965|1964.5|1965.5|1964.5|1963|1962|1833
1620389700000|2021-05-07 12:15:00|1965.5|1965|1968|1967|1968|1967.5|1965.5|1965|9561
1620390000000|2021-05-07 12:20:00|1967.5|1966.5|1966.5|1965.5|1967.5|1966.5|1966.5|1965.5|5566
1620390300000|2021-05-07 12:25:00|1966|1965|1958.5|1957|1966|1965|1958|1957|45939
1620390600000|2021-05-07 12:30:00|1958|1956.5|1972|1971|1972.5|1971.5|1955|1954.5|20420
1620390900000|2021-05-07 12:35:00|1972.5|1971.5|1968.5|1967|1973|1972|1968.5|1967|11514
1620391200000|2021-05-07 12:40:00|1969|1968|1973|1972|1973|1972|1969|1967|6916
1620391500000|2021-05-07 12:45:00|1972.5|1971.5|1984|1983|1985.5|1984|1972.5|1971|46246
1620391800000|2021-05-07 12:50:00|1983.5|1982.5|1982.5|1981|1984|1983|1981|1980.5|7920
1620392100000|2021-05-07 12:55:00|1983|1981.5|1978|1977|1985.5|1984|1978|1977|14822
1620392400000|2021-05-07 13:00:00|1977.5|1976.5|1978.5|1976.5|1979|1978|1976|1975.5|6028
1620392700000|2021-05-07 13:05:00|1978|1977|1975|1973.5|1978|1977.5|1975|1973.5|9305
1620393000000|2021-05-07 13:10:00|1974.5|1974|1973|1972|1974.5|1974|1971|1970.5|106605
1620393300000|2021-05-07 13:15:00|1973.5|1972.5|1968.5|1968|1975|1973.5|1968|1967.5|9845
1620393600000|2021-05-07 13:20:00|1969|1967.5|1966.5|1966|1970.5|1969|1966|1965.5|6709
1620393900000|2021-05-07 13:25:00|1967|1966.5|1969|1968.5|1970|1968.5|1967|1966|9234
1620394200000|2021-05-07 13:30:00|1969.5|1969|1969|1967.5|1973.5|1973|1969|1967|32170
1620394500000|2021-05-07 13:35:00|1968.5|1967|1980|1978.5|1980|1979.5|1968|1967|12914
1620394800000|2021-05-07 13:40:00|1979.5|1978|1975.5|1974.5|1979.5|1978.5|1975.5|1974|9098
1620395100000|2021-05-07 13:45:00|1975|1975|1971|1970|1977.5|1975.5|1970.5|1969.5|9453
1620395400000|2021-05-07 13:50:00|1970.5|1969.5|1972|1971|1974.5|1973|1970|1969.5|13674
1620395700000|2021-05-07 13:55:00|1972.5|1971.5|1977|1976|1977|1976.5|1971.5|1971|18604
1620396000000|2021-05-07 14:00:00|1977.5|1976.5|1978|1977|1978.5|1977.5|1976|1975|7751
1620396300000|2021-05-07 14:05:00|1977.5|1977.5|1980|1979|1980|1979|1977.5|1977|5507
1620396600000|2021-05-07 14:10:00|1980.5|1979.5|1976|1975|1982|1981.5|1976|1975|12083
1620396900000|2021-05-07 14:15:00|1975.5|1975.5|1974|1973.5|1976.5|1976|1970.5|1969.5|27991
1620397200000|2021-05-07 14:20:00|1974.5|1973|1977|1976|1978.5|1977.5|1974|1973|14095
1620397500000|2021-05-07 14:25:00|1976.5|1975.5|1978|1977|1978.5|1978|1975|1974.5|90366
1620397800000|2021-05-07 14:30:00|1977.5|1976.5|1975.5|1975|1978|1976.5|1975.5|1974|4801
1620398100000|2021-05-07 14:35:00|1976|1975.5|1975.5|1975|1978|1977.5|1975|1974.5|11879
1620398400000|2021-05-07 14:40:00|1975|1974.5|1977|1976|1977.5|1976.5|1975|1974.5|6078
1620398700000|2021-05-07 14:45:00|1976.5|1975.5|1975|1974|1977|1976.5|1974.5|1974|122700
1620399000000|2021-05-07 14:50:00|1974.5|1973.5|1974|1973|1976.5|1975.5|1973.5|1973|9134
1620399300000|2021-05-07 14:55:00|1973.5|1972.5|1973.5|1972.5|1973.5|1973|1970.5|1970|14275
1620399600000|2021-05-07 15:00:00|1973|1972|1974.5|1973.5|1974.5|1974|1971.5|1971|12612
1620399900000|2021-05-07 15:05:00|1974|1973|1964.5|1964|1974|1973|1964.5|1963.5|16114
1620400200000|2021-05-07 15:10:00|1965|1964.5|1965|1964.5|1965.5|1965|1964.5|1964|7847
1620400500000|2021-05-07 15:15:00|1965.5|1964|1968|1967|1968.5|1967|1963|1962.5|11845
1620400800000|2021-05-07 15:20:00|1968.5|1967.5|1972|1971.5|1973|1972|1968.5|1967.5|14084
1620401100000|2021-05-07 15:25:00|1972.5|1972|1981|1979.5|1981.5|1980.5|1970|1968.5|35451
1620630000000|2021-05-10 07:00:00|1988|1974.5|1971.5|1968.5|1988|1978.5|1965.5|1960|27558
1620630300000|2021-05-10 07:05:00|1971|1968|1966.5|1962.5|1971.5|1969|1955.5|1952|38765
1620630600000|2021-05-10 07:10:00|1966|1961.5|1966.5|1963.5|1972|1969|1959|1955|15247
1620630900000|2021-05-10 07:15:00|1967|1963|1978.5|1975.5|1978.5|1975.5|1966.5|1963|10955
1620631200000|2021-05-10 07:20:00|1977|1974.5|1977|1975|1978.5|1977|1974.5|1973|11427
1620631500000|2021-05-10 07:25:00|1977.5|1976.5|1981.5|1979.5|1983|1981.5|1977.5|1975|14054
1620631800000|2021-05-10 07:30:00|1981|1979|1970.5|1968.5|1981.5|1980|1968.5|1966.5|7674
1620632100000|2021-05-10 07:35:00|1970|1968|1977.5|1975|1977.5|1975|1968.5|1966|7078
1620632400000|2021-05-10 07:40:00|1978|1975.5|1977.5|1975.5|1981|1979|1974|1973|7224
1620632700000|2021-05-10 07:45:00|1977|1975|1969|1967|1977|1975|1968.5|1967|5715
1620633000000|2021-05-10 07:50:00|1968.5|1967.5|1973.5|1971.5|1973.5|1972|1968|1965.5|5966
1620633300000|2021-05-10 07:55:00|1974|1972|1980.5|1978|1981|1979|1974|1971.5|4907
1620633600000|2021-05-10 08:00:00|1981.5|1979|1987|1984|1987.5|1985|1980.5|1978|15948
1620633900000|2021-05-10 08:05:00|1986.5|1984.5|1990.5|1988|1993|1990.5|1985.5|1984.5|11206
1620634200000|2021-05-10 08:10:00|1990|1987.5|1990|1988.5|1994.5|1992.5|1988|1986.5|10292
1620634500000|2021-05-10 08:15:00|1989.5|1988|1993.5|1992.5|1994|1993|1988.5|1986.5|7366
1620634800000|2021-05-10 08:20:00|1994|1993|1994|1992.5|1995.5|1994.5|1994|1992.5|5829
1620635100000|2021-05-10 08:25:00|1993.5|1992|1997.5|1996.5|1997.5|1996.5|1989|1987.5|8741
1620635400000|2021-05-10 08:30:00|1997|1996|1996.5|1994.5|2000|1999|1995.5|1993.5|15507
1620635700000|2021-05-10 08:35:00|1996|1995.5|1990.5|1989|1996|1995.5|1989.5|1988|8427
1620636000000|2021-05-10 08:40:00|1990|1988.5|1993|1991.5|1993|1991.5|1989.5|1987|2270
1620636300000|2021-05-10 08:45:00|1993.5|1992|1989|1987.5|1994|1993|1988|1986|5467
1620636600000|2021-05-10 08:50:00|1988.5|1987|1987|1986|1989.5|1988.5|1985.5|1984|6518
1620636900000|2021-05-10 08:55:00|1987.5|1986.5|1984.5|1983|1988|1987.5|1984|1982.5|5275
1620637200000|2021-05-10 09:00:00|1984|1983.5|1987|1985.5|1987|1986.5|1984|1983.5|6184
1620637500000|2021-05-10 09:05:00|1986.5|1986|1990.5|1989|1991|1989.5|1986.5|1985.5|2747
1620637800000|2021-05-10 09:10:00|1989.5|1988.5|1988.5|1987|1990|1988.5|1988|1987|1035
1620638100000|2021-05-10 09:15:00|1988|1987.5|1988.5|1987.5|1988.5|1988|1988|1987|773
1620638400000|2021-05-10 09:20:00|1989|1988|1988.5|1988|1989|1988.5|1988.5|1988|2866
1620638700000|2021-05-10 09:25:00|1989|1988.5|1989.5|1989|1989.5|1989|1987.5|1986.5|7445
1620639000000|2021-05-10 09:30:00|1990|1989.5|1986.5|1985.5|1990.5|1989.5|1986.5|1985.5|3604
1620639300000|2021-05-10 09:35:00|1986|1985|1985|1983.5|1986|1985|1982|1980.5|9041
1620639600000|2021-05-10 09:40:00|1984.5|1983|1976.5|1974.5|1985|1984|1974.5|1974|13736
1620639900000|2021-05-10 09:45:00|1976|1974|1972.5|1971.5|1976|1974|1972.5|1971|1806
1620640200000|2021-05-10 09:50:00|||||||||451
1620640500000|2021-05-10 09:55:00|1972|1973|1975.5|1974.5|1977.5|1976.5|1972|1972|11580
1620640800000|2021-05-10 10:00:00|1976|1975|1983|1982|1984|1982.5|1976|1975|20380
1620641100000|2021-05-10 10:05:00|1982.5|1981.5|1982.5|1981.5|1983|1982|1982.5|1981.5|1398
1620641400000|2021-05-10 10:10:00|1983|1982|1982.5|1981|1984|1983|1980.5|1979.5|4181
1620641700000|2021-05-10 10:15:00|1983|1981.5|1983|1981.5|1983.5|1982|1982.5|1981.5|1429
1620642000000|2021-05-10 10:20:00|1982.5|1981|1981.5|1981|1982.5|1981.5|1980.5|1980|2388
1620642300000|2021-05-10 10:25:00|1982|1981.5|1982|1981|1984.5|1984|1981.5|1980.5|5232
1620642600000|2021-05-10 10:30:00|1982.5|1981.5|1980.5|1979.5|1984.5|1983.5|1980|1978|3098
1620642900000|2021-05-10 10:35:00|1981|1980|1979.5|1978|1981|1980.5|1978.5|1977|4171
1620643200000|2021-05-10 10:40:00|1979|1978.5|1980|1979|1980|1979|1978|1977|1019
1620643500000|2021-05-10 10:45:00|1979.5|1978.5|1980.5|1979|1981|1980.5|1978.5|1977.5|3883
1620643800000|2021-05-10 10:50:00|1980|1979.5|1979.5|1978.5|1980.5|1979.5|1978|1977.5|3157
1620644100000|2021-05-10 10:55:00|1980|1979|1979|1978|1980|1979|1978.5|1977.5|3398
1620644400000|2021-05-10 11:00:00|1979.5|1978.5|1976.5|1975.5|1980|1979.5|1976|1974.5|5446
1620644700000|2021-05-10 11:05:00|1976|1976|1979|1977.5|1979|1978.5|1976|1975|10742
1620645000000|2021-05-10 11:10:00|1980|1978|1977|1976|1980|1979|1977|1976|3902
1620645300000|2021-05-10 11:15:00|1976.5|1975.5|1975|1974.5|1977.5|1976.5|1975|1974.5|12182
1620645600000|2021-05-10 11:20:00|1974.5|1974|1969.5|1967.5|1975|1974|1969.5|1967.5|2443
1620645900000|2021-05-10 11:25:00|1969|1967|1964.5|1963.5|1969|1967.5|1963.5|1962.5|5304
1620646200000|2021-05-10 11:30:00|1965|1964|1962.5|1961.5|1965.5|1965|1961|1959.5|4658
1620646500000|2021-05-10 11:35:00|1962|1961|1959|1958|1962|1961|1959|1958|1398
1620646800000|2021-05-10 11:40:00|1958.5|1957.5|1956|1954.5|1959.5|1958.5|1955|1954.5|7452
1620647100000|2021-05-10 11:45:00|1955.5|1954|1954|1953|1955.5|1954|1953|1951.5|4205
1620647400000|2021-05-10 11:50:00|1953.5|1952.5|1954|1953|1955|1954.5|1953|1952.5|4892
1620647700000|2021-05-10 11:55:00|1953.5|1952.5|1952.5|1952|1955|1954.5|1951.5|1950|7784
1620648000000|2021-05-10 12:00:00|1952|1951.5|1954.5|1953.5|1956|1955.5|1951.5|1951|9002
1620648300000|2021-05-10 12:05:00|1955|1954|1955.5|1954.5|1957|1956|1955|1953.5|2719
1620648600000|2021-05-10 12:10:00|1956|1955|1956|1955|1957.5|1956.5|1954.5|1954|8663
1620648900000|2021-05-10 12:15:00|1955.5|1954.5|1959|1958|1959|1958.5|1955.5|1954.5|7761
1620649200000|2021-05-10 12:20:00|1959.5|1958.5|1959|1958|1962|1961|1958.5|1958|10091
1620649500000|2021-05-10 12:25:00|1958.5|1957.5|1953.5|1952.5|1958.5|1957.5|1953|1952|7957
1620649800000|2021-05-10 12:30:00|1954|1953|1955|1954|1956.5|1956|1954|1953|5636
1620650100000|2021-05-10 12:35:00|1954.5|1954.5|1955|1954|1957.5|1956.5|1954.5|1954|4722
1620650400000|2021-05-10 12:40:00|1955.5|1954.5|1955.5|1954.5|1957.5|1956.5|1955|1954.5|4060
1620650700000|2021-05-10 12:45:00|1955|1954|1952.5|1951.5|1955|1954.5|1952|1950.5|5445
1620651000000|2021-05-10 12:50:00|1952|1951|1951.5|1950.5|1952|1951.5|1950.5|1949.5|5275
1620651300000|2021-05-10 12:55:00|1952|1951|1952|1950.5|1953.5|1953|1951.5|1950.5|5372
1620651600000|2021-05-10 13:00:00|1951.5|1951|1943.5|1941.5|1952|1951|1943.5|1941.5|22433
1620651900000|2021-05-10 13:05:00|1943|1941|1936|1934.5|1943|1941|1934.5|1932|9233
1620652200000|2021-05-10 13:10:00|1936.5|1935|1934|1933|1937|1936|1932.5|1931.5|7083
1620652500000|2021-05-10 13:15:00|1934.5|1933.5|1931.5|1930.5|1934.5|1934|1931.5|1930.5|4078
1620652800000|2021-05-10 13:20:00|1931|1931|1929.5|1929|1932|1931.5|1928.5|1927|14120
1620653100000|2021-05-10 13:25:00|1930|1928.5|1928|1926.5|1930|1929.5|1926|1925|14814
1620653400000|2021-05-10 13:30:00|1927.5|1927|1921.5|1920.5|1928|1927.5|1921|1920|12849
1620653700000|2021-05-10 13:35:00|1921|1920|1921.5|1920.5|1924.5|1924|1920|1918.5|10588
1620654000000|2021-05-10 13:40:00|1921|1920|1926.5|1925.5|1927|1926.5|1918.5|1917.5|11973
1620654300000|2021-05-10 13:45:00|1927|1926|1931|1930|1933|1932.5|1927|1926|49160
1620654600000|2021-05-10 13:50:00|1930.5|1929.5|1930|1928.5|1932.5|1931|1928.5|1928|16091
1620654900000|2021-05-10 13:55:00|1929.5|1928|1929.5|1928.5|1931|1930.5|1927.5|1927|16395
1620655200000|2021-05-10 14:00:00|1930|1929|1932.5|1932|1933|1932.5|1929|1928|14269
1620655500000|2021-05-10 14:05:00|1933|1932.5|1936.5|1935.5|1936.5|1935.5|1930|1929|13749
1620655800000|2021-05-10 14:10:00|1937|1936|1938|1937|1940.5|1939.5|1937|1936|8642
1620656100000|2021-05-10 14:15:00|1938.5|1937.5|1943|1942|1943.5|1942|1938.5|1937|13157
1620656400000|2021-05-10 14:20:00|1943.5|1942.5|1946.5|1945.5|1947.5|1946.5|1943.5|1942.5|13305
1620656700000|2021-05-10 14:25:00|1946|1945|1945|1943.5|1949|1947.5|1944.5|1943.5|7194
1620657000000|2021-05-10 14:30:00|1944.5|1944|1946|1945|1946|1945.5|1942|1940.5|7981
1620657300000|2021-05-10 14:35:00|1946.5|1945.5|1944.5|1943|1947|1946|1942.5|1941.5|10578
1620657600000|2021-05-10 14:40:00|1944|1943.5|1950.5|1949|1950.5|1949.5|1943|1942|12063
1620657900000|2021-05-10 14:45:00|1950|1949.5|1952|1951|1954.5|1952.5|1950|1949|26447
1620658200000|2021-05-10 14:50:00|1951.5|1950.5|1953.5|1952.5|1954.5|1953.5|1951|1950.5|21781
1620658500000|2021-05-10 14:55:00|1953|1953|1960.5|1959|1961|1960.5|1953|1952|26157
1620658800000|2021-05-10 15:00:00|1960|1958.5|1960.5|1959.5|1962|1961.5|1957.5|1956.5|58599
1620659100000|2021-05-10 15:05:00|1961|1960|1965|1964.5|1968|1967.5|1961|1960|23932
1620659400000|2021-05-10 15:10:00|1965.5|1965|1974|1972.5|1975|1973.5|1965.5|1965|19730
1620659700000|2021-05-10 15:15:00|1973.5|1972|1976|1975.5|1978|1977|1972|1971|29381
1620660000000|2021-05-10 15:20:00|1976.5|1975|1979.5|1978|1979.5|1978.5|1975|1974|65231
1620660300000|2021-05-10 15:25:00|1979|1978.5|1982.5|1980|1982.5|1980|1974|1973|34467
1620630000000|2021-05-10 07:00:00|1988|1974.5|1971.5|1968.5|1988|1978.5|1965.5|1960|27558
1620630300000|2021-05-10 07:05:00|1971|1968|1966.5|1962.5|1971.5|1969|1955.5|1952|38765
1620630600000|2021-05-10 07:10:00|1966|1961.5|1966.5|1963.5|1972|1969|1959|1955|15247
1620630900000|2021-05-10 07:15:00|1967|1963|1978.5|1975.5|1978.5|1975.5|1966.5|1963|10955
1620631200000|2021-05-10 07:20:00|1977|1974.5|1977|1975|1978.5|1977|1974.5|1973|11427
1620631500000|2021-05-10 07:25:00|1977.5|1976.5|1981.5|1979.5|1983|1981.5|1977.5|1975|14054
1620631800000|2021-05-10 07:30:00|1981|1979|1970.5|1968.5|1981.5|1980|1968.5|1966.5|7674
1620632100000|2021-05-10 07:35:00|1970|1968|1977.5|1975|1977.5|1975|1968.5|1966|7078
1620632400000|2021-05-10 07:40:00|1978|1975.5|1977.5|1975.5|1981|1979|1974|1973|7224
1620632700000|2021-05-10 07:45:00|1977|1975|1969|1967|1977|1975|1968.5|1967|5715
1620633000000|2021-05-10 07:50:00|1968.5|1967.5|1973.5|1971.5|1973.5|1972|1968|1965.5|5966
1620633300000|2021-05-10 07:55:00|1974|1972|1980.5|1978|1981|1979|1974|1971.5|4907
1620633600000|2021-05-10 08:00:00|1981.5|1979|1987|1984|1987.5|1985|1980.5|1978|15948
1620633900000|2021-05-10 08:05:00|1986.5|1984.5|1990.5|1988|1993|1990.5|1985.5|1984.5|11206
1620634200000|2021-05-10 08:10:00|1990|1987.5|1990|1988.5|1994.5|1992.5|1988|1986.5|10292
1620634500000|2021-05-10 08:15:00|1989.5|1988|1993.5|1992.5|1994|1993|1988.5|1986.5|7366
1620634800000|2021-05-10 08:20:00|1994|1993|1994|1992.5|1995.5|1994.5|1994|1992.5|5829
1620635100000|2021-05-10 08:25:00|1993.5|1992|1997.5|1996.5|1997.5|1996.5|1989|1987.5|8741
1620635400000|2021-05-10 08:30:00|1997|1996|1996.5|1994.5|2000|1999|1995.5|1993.5|15507
1620635700000|2021-05-10 08:35:00|1996|1995.5|1990.5|1989|1996|1995.5|1989.5|1988|8427
1620636000000|2021-05-10 08:40:00|1990|1988.5|1993|1991.5|1993|1991.5|1989.5|1987|2270
1620636300000|2021-05-10 08:45:00|1993.5|1992|1989|1987.5|1994|1993|1988|1986|5467
1620636600000|2021-05-10 08:50:00|1988.5|1987|1987|1986|1989.5|1988.5|1985.5|1984|6518
1620636900000|2021-05-10 08:55:00|1987.5|1986.5|1984.5|1983|1988|1987.5|1984|1982.5|5275
1620637200000|2021-05-10 09:00:00|1984|1983.5|1987|1985.5|1987|1986.5|1984|1983.5|6184
1620637500000|2021-05-10 09:05:00|1986.5|1986|1990.5|1989|1991|1989.5|1986.5|1985.5|2747
1620637800000|2021-05-10 09:10:00|1989.5|1988.5|1988.5|1987|1990|1988.5|1988|1987|1035
1620638100000|2021-05-10 09:15:00|1988|1987.5|1988.5|1987.5|1988.5|1988|1988|1987|773
1620638400000|2021-05-10 09:20:00|1989|1988|1988.5|1988|1989|1988.5|1988.5|1988|2866
1620638700000|2021-05-10 09:25:00|1989|1988.5|1989.5|1989|1989.5|1989|1987.5|1986.5|7445
1620639000000|2021-05-10 09:30:00|1990|1989.5|1986.5|1985.5|1990.5|1989.5|1986.5|1985.5|3604
1620639300000|2021-05-10 09:35:00|1986|1985|1985|1983.5|1986|1985|1982|1980.5|9041
1620639600000|2021-05-10 09:40:00|1984.5|1983|1976.5|1974.5|1985|1984|1974.5|1974|13736
1620639900000|2021-05-10 09:45:00|1976|1974|1972.5|1971.5|1976|1974|1972.5|1971|1806
1620640200000|2021-05-10 09:50:00|||||||||451
1620640500000|2021-05-10 09:55:00|1972|1973|1975.5|1974.5|1977.5|1976.5|1972|1972|11580
1620640800000|2021-05-10 10:00:00|1976|1975|1983|1982|1984|1982.5|1976|1975|20380
1620641100000|2021-05-10 10:05:00|1982.5|1981.5|1982.5|1981.5|1983|1982|1982.5|1981.5|1398
1620641400000|2021-05-10 10:10:00|1983|1982|1982.5|1981|1984|1983|1980.5|1979.5|4181
1620641700000|2021-05-10 10:15:00|1983|1981.5|1983|1981.5|1983.5|1982|1982.5|1981.5|1429
1620642000000|2021-05-10 10:20:00|1982.5|1981|1981.5|1981|1982.5|1981.5|1980.5|1980|2388
1620642300000|2021-05-10 10:25:00|1982|1981.5|1982|1981|1984.5|1984|1981.5|1980.5|5232
1620642600000|2021-05-10 10:30:00|1982.5|1981.5|1980.5|1979.5|1984.5|1983.5|1980|1978|3098
1620642900000|2021-05-10 10:35:00|1981|1980|1979.5|1978|1981|1980.5|1978.5|1977|4171
1620643200000|2021-05-10 10:40:00|1979|1978.5|1980|1979|1980|1979|1978|1977|1019
1620643500000|2021-05-10 10:45:00|1979.5|1978.5|1980.5|1979|1981|1980.5|1978.5|1977.5|3883
1620643800000|2021-05-10 10:50:00|1980|1979.5|1979.5|1978.5|1980.5|1979.5|1978|1977.5|3157
1620644100000|2021-05-10 10:55:00|1980|1979|1979|1978|1980|1979|1978.5|1977.5|3398
1620644400000|2021-05-10 11:00:00|1979.5|1978.5|1976.5|1975.5|1980|1979.5|1976|1974.5|5446
1620644700000|2021-05-10 11:05:00|1976|1976|1979|1977.5|1979|1978.5|1976|1975|10742
1620645000000|2021-05-10 11:10:00|1980|1978|1977|1976|1980|1979|1977|1976|3902
1620645300000|2021-05-10 11:15:00|1976.5|1975.5|1975|1974.5|1977.5|1976.5|1975|1974.5|12182
1620645600000|2021-05-10 11:20:00|1974.5|1974|1969.5|1967.5|1975|1974|1969.5|1967.5|2443
1620645900000|2021-05-10 11:25:00|1969|1967|1964.5|1963.5|1969|1967.5|1963.5|1962.5|5304
1620646200000|2021-05-10 11:30:00|1965|1964|1962.5|1961.5|1965.5|1965|1961|1959.5|4658
1620646500000|2021-05-10 11:35:00|1962|1961|1959|1958|1962|1961|1959|1958|1398
1620646800000|2021-05-10 11:40:00|1958.5|1957.5|1956|1954.5|1959.5|1958.5|1955|1954.5|7452
1620647100000|2021-05-10 11:45:00|1955.5|1954|1954|1953|1955.5|1954|1953|1951.5|4205
1620647400000|2021-05-10 11:50:00|1953.5|1952.5|1954|1953|1955|1954.5|1953|1952.5|4892
1620647700000|2021-05-10 11:55:00|1953.5|1952.5|1952.5|1952|1955|1954.5|1951.5|1950|7784
1620648000000|2021-05-10 12:00:00|1952|1951.5|1954.5|1953.5|1956|1955.5|1951.5|1951|9002
1620648300000|2021-05-10 12:05:00|1955|1954|1955.5|1954.5|1957|1956|1955|1953.5|2719
1620648600000|2021-05-10 12:10:00|1956|1955|1956|1955|1957.5|1956.5|1954.5|1954|8663
1620648900000|2021-05-10 12:15:00|1955.5|1954.5|1959|1958|1959|1958.5|1955.5|1954.5|7761
1620649200000|2021-05-10 12:20:00|1959.5|1958.5|1959|1958|1962|1961|1958.5|1958|10091
1620649500000|2021-05-10 12:25:00|1958.5|1957.5|1953.5|1952.5|1958.5|1957.5|1953|1952|7957
1620649800000|2021-05-10 12:30:00|1954|1953|1955|1954|1956.5|1956|1954|1953|5636
1620650100000|2021-05-10 12:35:00|1954.5|1954.5|1955|1954|1957.5|1956.5|1954.5|1954|4722
1620650400000|2021-05-10 12:40:00|1955.5|1954.5|1955.5|1954.5|1957.5|1956.5|1955|1954.5|4060
1620650700000|2021-05-10 12:45:00|1955|1954|1952.5|1951.5|1955|1954.5|1952|1950.5|5445
1620651000000|2021-05-10 12:50:00|1952|1951|1951.5|1950.5|1952|1951.5|1950.5|1949.5|5275
1620651300000|2021-05-10 12:55:00|1952|1951|1952|1950.5|1953.5|1953|1951.5|1950.5|5372
1620651600000|2021-05-10 13:00:00|1951.5|1951|1943.5|1941.5|1952|1951|1943.5|1941.5|22433
1620651900000|2021-05-10 13:05:00|1943|1941|1936|1934.5|1943|1941|1934.5|1932|9233
1620652200000|2021-05-10 13:10:00|1936.5|1935|1934|1933|1937|1936|1932.5|1931.5|7083
1620652500000|2021-05-10 13:15:00|1934.5|1933.5|1931.5|1930.5|1934.5|1934|1931.5|1930.5|4078
1620652800000|2021-05-10 13:20:00|1931|1931|1929.5|1929|1932|1931.5|1928.5|1927|14120
1620653100000|2021-05-10 13:25:00|1930|1928.5|1928|1926.5|1930|1929.5|1926|1925|14814
1620653400000|2021-05-10 13:30:00|1927.5|1927|1921.5|1920.5|1928|1927.5|1921|1920|12849
1620653700000|2021-05-10 13:35:00|1921|1920|1921.5|1920.5|1924.5|1924|1920|1918.5|10588
1620654000000|2021-05-10 13:40:00|1921|1920|1926.5|1925.5|1927|1926.5|1918.5|1917.5|11973
1620654300000|2021-05-10 13:45:00|1927|1926|1931|1930|1933|1932.5|1927|1926|49160
1620654600000|2021-05-10 13:50:00|1930.5|1929.5|1930|1928.5|1932.5|1931|1928.5|1928|16091
1620654900000|2021-05-10 13:55:00|1929.5|1928|1929.5|1928.5|1931|1930.5|1927.5|1927|16395
1620655200000|2021-05-10 14:00:00|1930|1929|1932.5|1932|1933|1932.5|1929|1928|14269
1620655500000|2021-05-10 14:05:00|1933|1932.5|1936.5|1935.5|1936.5|1935.5|1930|1929|13749
1620655800000|2021-05-10 14:10:00|1937|1936|1938|1937|1940.5|1939.5|1937|1936|8642
1620656100000|2021-05-10 14:15:00|1938.5|1937.5|1943|1942|1943.5|1942|1938.5|1937|13157
1620656400000|2021-05-10 14:20:00|1943.5|1942.5|1946.5|1945.5|1947.5|1946.5|1943.5|1942.5|13305
1620656700000|2021-05-10 14:25:00|1946|1945|1945|1943.5|1949|1947.5|1944.5|1943.5|7194
1620657000000|2021-05-10 14:30:00|1944.5|1944|1946|1945|1946|1945.5|1942|1940.5|7981
1620657300000|2021-05-10 14:35:00|1946.5|1945.5|1944.5|1943|1947|1946|1942.5|1941.5|10578
1620657600000|2021-05-10 14:40:00|1944|1943.5|1950.5|1949|1950.5|1949.5|1943|1942|12063
1620657900000|2021-05-10 14:45:00|1950|1949.5|1952|1951|1954.5|1952.5|1950|1949|26447
1620658200000|2021-05-10 14:50:00|1951.5|1950.5|1953.5|1952.5|1954.5|1953.5|1951|1950.5|21781
1620658500000|2021-05-10 14:55:00|1953|1953|1960.5|1959|1961|1960.5|1953|1952|26157
1620658800000|2021-05-10 15:00:00|1960|1958.5|1960.5|1959.5|1962|1961.5|1957.5|1956.5|58599
1620659100000|2021-05-10 15:05:00|1961|1960|1965|1964.5|1968|1967.5|1961|1960|23932
1620659400000|2021-05-10 15:10:00|1965.5|1965|1974|1972.5|1975|1973.5|1965.5|1965|19730
1620659700000|2021-05-10 15:15:00|1973.5|1972|1976|1975.5|1978|1977|1972|1971|29381
1620660000000|2021-05-10 15:20:00|1976.5|1975|1979.5|1978|1979.5|1978.5|1975|1974|65231
1620660300000|2021-05-10 15:25:00|1979|1978.5|1982.5|1980|1982.5|1980|1974|1973|34467
1620716400000|2021-05-11 07:00:00|1962.5|1940|1952|1949.5|1966|1960|1948|1940|29773
1620716700000|2021-05-11 07:05:00|1951.5|1947|1932|1928|1953|1951.5|1927.5|1924|32828
1620717000000|2021-05-11 07:10:00|1932.5|1929|1934.5|1933.5|1937.5|1935.5|1927|1926|24004
1620717300000|2021-05-11 07:15:00|1934|1933|1940|1938|1940.5|1938|1931|1928.5|32600
1620717600000|2021-05-11 07:20:00|1939.5|1938.5|1951|1948.5|1951|1948.5|1938.5|1936.5|10743
1620717900000|2021-05-11 07:25:00|1950.5|1949.5|1951|1949|1953|1952|1947.5|1947|72380
1620718200000|2021-05-11 07:30:00|1950.5|1948.5|1937.5|1935.5|1950.5|1948.5|1937.5|1935.5|29230
1620718500000|2021-05-11 07:35:00|1938.5|1936|1945|1944|1945.5|1944|1938.5|1936|15398
1620718800000|2021-05-11 07:40:00|1944.5|1943|1929|1927.5|1944.5|1943|1929|1927.5|12269
1620719100000|2021-05-11 07:45:00|1928.5|1927|1926.5|1925|1929.5|1928.5|1923|1921|7642
1620719400000|2021-05-11 07:50:00|1926|1924.5|1930|1928|1931.5|1929|1925.5|1924.5|6032
1620719700000|2021-05-11 07:55:00|1929.5|1927.5|1933|1931.5|1935|1933|1929.5|1927.5|3915
1620720000000|2021-05-11 08:00:00|1933.5|1931|1923.5|1921.5|1933.5|1931|1923|1921|6647
1620720300000|2021-05-11 08:05:00|1923|1921|1920|1918.5|1923.5|1921.5|1919.5|1918.5|2301
1620720600000|2021-05-11 08:10:00|1919.5|1919|1918.5|1917.5|1920.5|1919.5|1917|1915.5|4485
1620720900000|2021-05-11 08:15:00|1918|1917|1917|1915.5|1918|1917|1912.5|1911.5|6520
1620721200000|2021-05-11 08:20:00|1917.5|1916|1921.5|1920|1922.5|1921|1917|1916|3687
1620721500000|2021-05-11 08:25:00|1921|1919.5|1926.5|1925|1926.5|1925|1920.5|1919|5681
1620721800000|2021-05-11 08:30:00|1926|1924.5|1918|1916.5|1926|1924.5|1918|1916.5|6028
1620722100000|2021-05-11 08:35:00|1917.5|1917|1915.5|1914|1919|1917.5|1915.5|1914|6702
1620722400000|2021-05-11 08:40:00|1915|1913.5|1913.5|1912|1916|1915|1912|1910.5|7042
1620722700000|2021-05-11 08:45:00|1913|1911.5|1914.5|1913.5|1914.5|1914|1911|1910|3450
1620723000000|2021-05-11 08:50:00|1915|1914|1913.5|1912|1916.5|1916|1912.5|1912|3993
1620723300000|2021-05-11 08:55:00|1913|1911|1909.5|1909|1913|1911.5|1909.5|1908.5|2436
1620723600000|2021-05-11 09:00:00|1910|1909.5|1911|1909.5|1911.5|1910.5|1909|1907.5|4198
1620723900000|2021-05-11 09:05:00|1911.5|1910|1916.5|1915.5|1916.5|1916|1911.5|1910|4039
1620724200000|2021-05-11 09:10:00|1916|1915|1916|1914.5|1919.5|1919|1915|1913.5|10658
1620724500000|2021-05-11 09:15:00|1915.5|1913.5|1910.5|1909.5|1915.5|1913.5|1910.5|1909.5|2770
1620724800000|2021-05-11 09:20:00|1910|1909|1909.5|1908|1912.5|1912|1909|1908|4854
1620725100000|2021-05-11 09:25:00|1909|1907.5|1904|1903|1909.5|1908.5|1904|1903|4825
1620725400000|2021-05-11 09:30:00|1903.5|1902.5|1909|1907.5|1909|1908|1903|1902.5|7647
1620725700000|2021-05-11 09:35:00|1908.5|1908|1909|1907.5|1909.5|1908.5|1908|1907|2144
1620726000000|2021-05-11 09:40:00|1908.5|1907|1908.5|1907|1909|1908|1907.5|1906.5|1535
1620726300000|2021-05-11 09:45:00|1908|1906.5|1908.5|1907.5|1909.5|1909|1907|1905|13194
1620726600000|2021-05-11 09:50:00|1909|1908|1907.5|1906.5|1910|1908.5|1907|1905.5|2224
1620726900000|2021-05-11 09:55:00|1907|1906|1906.5|1905|1908|1907.5|1906|1904.5|3833
1620727200000|2021-05-11 10:00:00|1906|1904.5|1902.5|1901.5|1906.5|1905|1902.5|1901|1300
1620727500000|2021-05-11 10:05:00|1903|1902|1903.5|1902.5|1905|1904.5|1903|1901.5|6050
1620727800000|2021-05-11 10:10:00|1904|1903|1903.5|1902.5|1904|1903.5|1902.5|1901.5|3342
1620728100000|2021-05-11 10:15:00|1903|1902|1908.5|1907.5|1909|1908|1903|1902|6922
1620728400000|2021-05-11 10:20:00|1908|1907|1910|1909|1911|1910.5|1908|1907|5542
1620728700000|2021-05-11 10:25:00|1909.5|1908|1910|1908.5|1910.5|1909.5|1909|1908|1570
1620729000000|2021-05-11 10:30:00|1910.5|1909|1910|1909|1912|1911.5|1908.5|1908|16196
1620729300000|2021-05-11 10:35:00|1909.5|1908.5|1910|1908|1910|1909|1908|1907.5|2758
1620729600000|2021-05-11 10:40:00|1909.5|1907.5|1906.5|1905|1909.5|1907.5|1906|1905|3991
1620729900000|2021-05-11 10:45:00|1906|1904.5|1906.5|1905.5|1907|1906|1904|1903.5|1574
1620730200000|2021-05-11 10:50:00|1907|1906|1909|1907.5|1909.5|1907.5|1907|1905.5|2049
1620730500000|2021-05-11 10:55:00|1909.5|1908|1911.5|1910.5|1913.5|1912|1909.5|1908|10064
1620730800000|2021-05-11 11:00:00|1912|1910|1913.5|1912.5|1915|1913.5|1912|1910|7265
1620731100000|2021-05-11 11:05:00|1914|1913|1918|1916.5|1918|1916.5|1914|1913|4268
1620731400000|2021-05-11 11:10:00|1917.5|1916|1917|1916.5|1917.5|1916.5|1916|1915.5|1679
1620731700000|2021-05-11 11:15:00|1917.5|1917|1916.5|1915.5|1918|1917.5|1916.5|1915.5|788
1620732000000|2021-05-11 11:20:00|1916|1915|1915.5|1914.5|1916.5|1915|1914.5|1912.5|3331
1620732300000|2021-05-11 11:25:00|1915|1914|1915|1914|1915|1914.5|1915|1914|1259
1620732600000|2021-05-11 11:30:00|1914.5|1913.5|1909|1908|1914.5|1913.5|1908.5|1906.5|7872
1620732900000|2021-05-11 11:35:00|1909.5|1908.5|1909.5|1909|1911|1909.5|1908.5|1907.5|2276
1620733200000|2021-05-11 11:40:00|1909|1908.5|1908.5|1907.5|1909|1908.5|1907.5|1907|4422
1620733500000|2021-05-11 11:45:00|1909|1908|1908|1907|1910.5|1909|1908|1907|6031
1620733800000|2021-05-11 11:50:00|1907.5|1906.5|1902|1901|1911|1909.5|1901.5|1900.5|29706
1620734100000|2021-05-11 11:55:00|1902.5|1901.5|1901|1900|1903|1902.5|1899.5|1899|11399
1620734400000|2021-05-11 12:00:00|1901.5|1900.5|1897.5|1896|1902|1901|1894.5|1893|26237
1620734700000|2021-05-11 12:05:00|1897|1896.5|1894.5|1893.5|1897.5|1896.5|1894|1892.5|7755
1620735000000|2021-05-11 12:10:00|1895|1893|1895|1893.5|1895|1894|1893.5|1892.5|3469
1620735300000|2021-05-11 12:15:00|1894.5|1893|1890|1888.5|1895|1894.5|1889|1887.5|11792
1620735600000|2021-05-11 12:20:00|1889.5|1889|1887.5|1886|1890|1889|1886.5|1885.5|6397
1620735900000|2021-05-11 12:25:00|1888|1886.5|1887|1885.5|1889.5|1888.5|1883.5|1882.5|67447
1620736200000|2021-05-11 12:30:00|1886.5|1886|1894|1893|1894|1893|1886.5|1886|9183
1620736500000|2021-05-11 12:35:00|1894.5|1893.5|1898|1897|1899.5|1898.5|1893.5|1891.5|26769
1620736800000|2021-05-11 12:40:00|1898.5|1897.5|1895|1894|1898.5|1897.5|1893.5|1892.5|5067
1620737100000|2021-05-11 12:45:00|1896|1894.5|1895.5|1894|1899.5|1898|1895.5|1894|9350
1620737400000|2021-05-11 12:50:00|1896.5|1894.5|1897|1896.5|1899|1897.5|1895|1894|8627
1620737700000|2021-05-11 12:55:00|1897.5|1897|1894|1892.5|1898|1897|1893|1891.5|8268
1620738000000|2021-05-11 13:00:00|1893.5|1892|1890|1889|1893.5|1892|1889.5|1889|63014
1620738300000|2021-05-11 13:05:00|1889.5|1888.5|1888.5|1888|1889.5|1888.5|1886|1885|11419
1620738600000|2021-05-11 13:10:00|1888|1887.5|1891.5|1890.5|1891.5|1891|1887|1886|24656
1620738900000|2021-05-11 13:15:00|1892|1891|1890|1889.5|1894.5|1893|1890|1889.5|17013
1620739200000|2021-05-11 13:20:00|1889.5|1889|1885.5|1884.5|1889.5|1889|1885.5|1884.5|3369
1620739500000|2021-05-11 13:25:00|1886|1885|1887.5|1886.5|1887.5|1887|1884.5|1883.5|6960
1620739800000|2021-05-11 13:30:00|1887|1886|1885.5|1884|1889|1888|1885|1883.5|14245
1620740100000|2021-05-11 13:35:00|1886|1885|1890.5|1888.5|1894|1892.5|1885.5|1884.5|14698
1620740400000|2021-05-11 13:40:00|1889.5|1889|1901.5|1900|1901.5|1900|1889.5|1888.5|14020
1620740700000|2021-05-11 13:45:00|1901|1900.5|1908.5|1907.5|1909|1908|1900|1898.5|9570
1620741000000|2021-05-11 13:50:00|1908|1905.5|1908.5|1907.5|1908.5|1907.5|1903.5|1902|18711
1620741300000|2021-05-11 13:55:00|1908|1907|1908.5|1908|1910|1909|1904|1902.5|21393
1620741600000|2021-05-11 14:00:00|1909.5|1907.5|1904.5|1904|1909.5|1908|1904.5|1904|11855
1620741900000|2021-05-11 14:05:00|1905|1903.5|1904.5|1903|1906|1905|1903|1901.5|11427
1620742200000|2021-05-11 14:10:00|1905|1903.5|1903|1901.5|1905.5|1904.5|1902|1901|6888
1620742500000|2021-05-11 14:15:00|1902.5|1902|1904.5|1903|1908|1906.5|1901.5|1901|20588
1620742800000|2021-05-11 14:20:00|1904|1903.5|1911|1909|1913.5|1912.5|1904|1903.5|9874
1620743100000|2021-05-11 14:25:00|1910.5|1909.5|1904.5|1903.5|1911|1910|1904.5|1903|16769
1620743400000|2021-05-11 14:30:00|1905|1903|1906|1905|1907.5|1906.5|1904.5|1903|18156
1620743700000|2021-05-11 14:35:00|1905.5|1904.5|1905.5|1905|1909|1907.5|1904.5|1903|14665
1620744000000|2021-05-11 14:40:00|1905|1904.5|1909|1908.5|1910.5|1909|1905|1904|7500
1620744300000|2021-05-11 14:45:00|1908.5|1908|1907.5|1906.5|1910.5|1909.5|1907|1905.5|18349
1620744600000|2021-05-11 14:50:00|1908|1907|1906.5|1905|1909.5|1908|1906.5|1905|8421
1620744900000|2021-05-11 14:55:00|1906|1904.5|1908.5|1908|1909|1908.5|1904.5|1904|17344
1620745200000|2021-05-11 15:00:00|1908|1907.5|1910.5|1909.5|1910.5|1910|1906.5|1905|16295
1620745500000|2021-05-11 15:05:00|1910|1909|1911.5|1910.5|1913|1911|1907|1906|14898
1620745800000|2021-05-11 15:10:00|1912|1911|1915|1914|1915.5|1914|1911|1910|12564
1620746100000|2021-05-11 15:15:00|1915.5|1914.5|1919|1918.5|1919.5|1919|1915.5|1914|16387
1620746400000|2021-05-11 15:20:00|1918.5|1918|1920|1919.5|1920|1919.5|1916|1915.5|23725
1620746700000|2021-05-11 15:25:00|1920.5|1919|1921.5|1920|1922.5|1921.5|1919.5|1918|24841
1620802800000|2021-05-12 07:00:00|1930.5|1921|1941|1936|1949|1943.5|1921.5|1920|18614
1620803100000|2021-05-12 07:05:00|1941.5|1936.5|1949|1947|1951|1947.5|1939|1934.5|5387
1620803400000|2021-05-12 07:10:00|1949.5|1946.5|1930.5|1926|1951|1947.5|1930.5|1926|13893
1620803700000|2021-05-12 07:15:00|1930|1926.5|1940|1939|1940|1939|1929.5|1926.5|7789
1620804000000|2021-05-12 07:20:00|1939|1938.5|1943.5|1941.5|1945|1943|1937.5|1935|5567
1620804300000|2021-05-12 07:25:00|1943|1941|1943.5|1942|1944|1942.5|1940.5|1938.5|4082
1620804600000|2021-05-12 07:30:00|1943|1942.5|1938.5|1937.5|1943|1943|1938.5|1937|2016
1620804900000|2021-05-12 07:35:00|1939|1937|1936|1935|1939|1938|1934|1931.5|6994
1620805200000|2021-05-12 07:40:00|1937|1934.5|1939|1937|1941|1938.5|1936.5|1934.5|3109
1620805500000|2021-05-12 07:45:00|1939.5|1937.5|1947.5|1946|1949|1947|1939.5|1937.5|7424
1620805800000|2021-05-12 07:50:00|1947|1945.5|1944|1942|1947|1945.5|1941.5|1940|3759
1620806100000|2021-05-12 07:55:00|1942|1941.5|1938.5|1937|1942.5|1941.5|1937.5|1936|3259
1620806400000|2021-05-12 08:00:00|1939|1937.5|1942|1941|1945|1943|1939|1937|6817
1620806700000|2021-05-12 08:05:00|1941.5|1940.5|1939.5|1939|1942.5|1941|1939.5|1939|5556
1620807000000|2021-05-12 08:10:00|1939|1938.5|1943.5|1941.5|1944.5|1942.5|1937|1935|11865
1620807300000|2021-05-12 08:15:00|1943|1941|1942.5|1942|1943|1942.5|1941|1940|2721
1620807600000|2021-05-12 08:20:00|1943|1941.5|1945.5|1944.5|1946.5|1945.5|1941.5|1940|10697
1620807900000|2021-05-12 08:25:00|1945|1944|1954|1953|1954|1953|1944.5|1944|10653
1620808200000|2021-05-12 08:30:00|1954.5|1953.5|1959.5|1958|1960|1958|1953|1951.5|3423
1620808500000|2021-05-12 08:35:00|1959|1958.5|1954.5|1952.5|1960.5|1959.5|1953.5|1952|19797
1620808800000|2021-05-12 08:40:00|1954|1953|1952|1950.5|1954|1953|1950|1948|4529
1620809100000|2021-05-12 08:45:00|1951.5|1950|1949.5|1948.5|1951.5|1951|1948|1947|3982
1620809400000|2021-05-12 08:50:00|1949|1948|1946.5|1945|1949.5|1948|1945.5|1945|4773
1620809700000|2021-05-12 08:55:00|1947|1945.5|1946.5|1945|1948|1947.5|1945.5|1945|3885
1620810000000|2021-05-12 09:00:00|1947|1945.5|1947.5|1946|1949|1947.5|1943|1942.5|13629
1620810300000|2021-05-12 09:05:00|1948|1946.5|1945.5|1945|1948.5|1947.5|1944|1943|4886
1620810600000|2021-05-12 09:10:00|1946|1945.5|1949.5|1948.5|1954|1952|1946|1945.5|12451
1620810900000|2021-05-12 09:15:00|1949|1948|1950.5|1950|1953.5|1951.5|1948.5|1948|6569
1620811200000|2021-05-12 09:20:00|1950|1949|1951|1950.5|1951.5|1950.5|1949|1948.5|4386
1620811500000|2021-05-12 09:25:00|1952|1951|1949.5|1948|1953|1951|1949.5|1948|2186
1620811800000|2021-05-12 09:30:00|1949|1948.5|1947.5|1946|1949.5|1948.5|1947|1946|6696
1620812100000|2021-05-12 09:35:00|1947|1946.5|1948|1946.5|1948.5|1948|1945.5|1945|8760
1620812400000|2021-05-12 09:40:00|1947.5|1946|1949|1947|1949.5|1949|1945.5|1944.5|6936
1620812700000|2021-05-12 09:45:00|1948.5|1947.5|1949|1948|1949|1948|1948.5|1947|1942
1620813000000|2021-05-12 09:50:00|1948.5|1947.5|1950|1948.5|1950|1949|1948|1946.5|6600
1620813300000|2021-05-12 09:55:00|1950.5|1949.5|1951.5|1950.5|1953|1952|1950.5|1948.5|8196
1620813600000|2021-05-12 10:00:00|1951|1950|1951.5|1950.5|1951.5|1950.5|1951|1950|730
1620813900000|2021-05-12 10:05:00|1951|1951|1951|1950.5|1951.5|1951|1951|1950|1854
1620814200000|2021-05-12 10:10:00|1951.5|1951|1959.5|1958.5|1959.5|1958.5|1951.5|1951|10642
1620814500000|2021-05-12 10:15:00|1960|1959|1957|1956.5|1963|1961.5|1957|1956|3963
1620814800000|2021-05-12 10:20:00|1957.5|1957|1960.5|1959|1960.5|1959|1957.5|1956.5|4518
1620815100000|2021-05-12 10:25:00|1961|1959.5|1960.5|1960|1962.5|1961|1959|1958.5|6463
1620815400000|2021-05-12 10:30:00|1961|1960.5|1960|1959|1963.5|1962|1960|1959|2876
1620815700000|2021-05-12 10:35:00|1960.5|1959.5|1957.5|1956|1960.5|1959.5|1957|1955.5|8834
1620816000000|2021-05-12 10:40:00|1957|1956.5|1957|1955.5|1958|1957|1954.5|1953|8658
1620816300000|2021-05-12 10:45:00|1956.5|1955|1961|1960|1961|1960|1955|1954.5|14877
1620816600000|2021-05-12 10:50:00|1960.5|1959.5|1954.5|1953.5|1960.5|1959.5|1954.5|1953.5|1992
1620816900000|2021-05-12 10:55:00|1954|1953|1951.5|1950|1954|1953|1951.5|1950|2449
1620817200000|2021-05-12 11:00:00|1952|1950.5|1954.5|1954|1955.5|1954|1951|1950.5|9004
1620817500000|2021-05-12 11:05:00|1955|1954.5|1957.5|1956.5|1960|1959|1954.5|1953.5|34117
1620817800000|2021-05-12 11:10:00|1957|1956|1957|1956.5|1961.5|1960|1954.5|1952.5|24988
1620818100000|2021-05-12 11:15:00|1957.5|1957|1959|1958.5|1960|1959.5|1957.5|1957|9029
1620818400000|2021-05-12 11:20:00|1958.5|1958|1955.5|1954.5|1959|1958|1955|1954.5|8533
1620818700000|2021-05-12 11:25:00|1956|1955|1956|1955.5|1956.5|1955.5|1955.5|1954.5|1272
1620819000000|2021-05-12 11:30:00|1956.5|1956|1959|1957.5|1959.5|1958.5|1956|1955.5|3826
1620819300000|2021-05-12 11:35:00|1959.5|1958|1960|1959.5|1960.5|1960|1959|1958|6164
1620819600000|2021-05-12 11:40:00|1960.5|1960|1964.5|1962.5|1965.5|1965|1960.5|1959.5|12790
1620819900000|2021-05-12 11:45:00|1965|1963|1964|1963|1966|1965|1963|1961.5|4547
1620820200000|2021-05-12 11:50:00|1963.5|1962.5|1963.5|1962.5|1964|1963|1963|1962.5|1255
1620820500000|2021-05-12 11:55:00|1964|1963|1966.5|1965.5|1966.5|1965.5|1964|1963|3891
1620820800000|2021-05-12 12:00:00|1966|1965|1971.5|1970.5|1971.5|1970.5|1965.5|1965|6161
1620821100000|2021-05-12 12:05:00|1971|1971|1970|1969.5|1971|1971|1968|1967.5|7154
1620821400000|2021-05-12 12:10:00|1969.5|1969|1971.5|1970|1971.5|1970.5|1966.5|1965|12394
1620821700000|2021-05-12 12:15:00|1971|1970.5|1969.5|1969|1971.5|1970.5|1969.5|1968.5|12283
1620822000000|2021-05-12 12:20:00|1970|1969.5|1970|1969|1970.5|1970|1970|1969|3707
1620822300000|2021-05-12 12:25:00|1969.5|1968.5|1966.5|1966|1969.5|1969|1966.5|1965.5|6403
1620822600000|2021-05-12 12:30:00|1966|1965.5|1954.5|1953.5|1966.5|1965.5|1949|1947.5|45802
1620822900000|2021-05-12 12:35:00|1955|1954|1955|1953|1961|1959.5|1955|1953|17847
1620823200000|2021-05-12 12:40:00|1954.5|1952.5|1955.5|1954|1965|1963.5|1954.5|1952.5|100799
1620823500000|2021-05-12 12:45:00|1955|1953.5|1955|1954|1957.5|1955.5|1952|1950.5|30894
1620823800000|2021-05-12 12:50:00|1955.5|1954.5|1965|1963.5|1965|1963.5|1955|1954.5|23314
1620824100000|2021-05-12 12:55:00|1965.5|1964|1961.5|1959.5|1968|1967|1961.5|1959.5|65406
1620824400000|2021-05-12 13:00:00|1962|1960|1957.5|1957|1963.5|1961.5|1957.5|1956.5|23086
1620824700000|2021-05-12 13:05:00|1957|1956.5|1953.5|1952.5|1957.5|1957|1953.5|1951.5|12144
1620825000000|2021-05-12 13:10:00|1954|1953|1953|1952.5|1954|1953|1953|1952|3146
1620825300000|2021-05-12 13:15:00|1952.5|1952|1958.5|1957.5|1958.5|1957.5|1952.5|1951.5|22099
1620825600000|2021-05-12 13:20:00|1958|1957|1967|1966|1967|1966|1958|1957|63540
1620825900000|2021-05-12 13:25:00|1966.5|1965.5|1964|1963|1966.5|1965.5|1962.5|1960.5|7513
1620826200000|2021-05-12 13:30:00|1963.5|1961.5|1965.5|1964|1967|1966.5|1963|1961|10953
1620826500000|2021-05-12 13:35:00|1966|1964.5|1973|1972|1975|1973|1966|1964|16301
1620826800000|2021-05-12 13:40:00|1972.5|1971.5|1964|1962.5|1972.5|1971.5|1963.5|1961.5|25253
1620827100000|2021-05-12 13:45:00|1963.5|1963|1969|1968|1969.5|1969|1963.5|1962|6723
1620827400000|2021-05-12 13:50:00|1968.5|1967.5|1965|1964|1969.5|1969|1965|1964|5281
1620827700000|2021-05-12 13:55:00|1965.5|1964.5|1959.5|1958|1966|1965.5|1959.5|1957.5|4567
1620828000000|2021-05-12 14:00:00|1959|1957.5|1954.5|1953|1959|1958|1954.5|1953|16337
1620828300000|2021-05-12 14:05:00|1954|1953.5|1951.5|1950.5|1954.5|1954|1951|1950|15502
1620828600000|2021-05-12 14:10:00|1951|1950|1956|1955.5|1959|1957|1949.5|1949|50684
1620828900000|2021-05-12 14:15:00|1955.5|1955|1952.5|1952|1956|1955|1952|1951.5|7127
1620829200000|2021-05-12 14:20:00|1953|1951.5|1954.5|1953.5|1954.5|1953.5|1952.5|1951.5|7991
1620829500000|2021-05-12 14:25:00|1954|1953|1950.5|1949.5|1956|1955|1950|1949.5|13155
1620829800000|2021-05-12 14:30:00|1950|1949|1945.5|1944|1952|1950.5|1943.5|1941.5|17451
1620830100000|2021-05-12 14:35:00|1946|1944.5|1943|1941.5|1947.5|1946.5|1943|1941.5|7821
1620830400000|2021-05-12 14:40:00|1942.5|1941|1934.5|1933.5|1942.5|1942|1934.5|1933.5|5419
1620830700000|2021-05-12 14:45:00|1934|1933|1935|1934|1938.5|1938|1932.5|1931.5|16230
1620831000000|2021-05-12 14:50:00|1934.5|1933.5|1932|1930|1935|1934.5|1932|1930|8175
1620831300000|2021-05-12 14:55:00|1932.5|1931|1940.5|1939.5|1940.5|1939.5|1932.5|1930.5|22496
1620831600000|2021-05-12 15:00:00|1940|1939|1949|1947|1950.5|1950|1939|1938.5|67684
1620831900000|2021-05-12 15:05:00|1949.5|1947.5|1940|1939|1953|1952|1939.5|1938|47891
1620832200000|2021-05-12 15:10:00|1939.5|1939.5|1940|1938.5|1941.5|1940.5|1937|1936|17645
1620832500000|2021-05-12 15:15:00|1940.5|1939|1938.5|1937.5|1941|1940|1936|1934.5|77506
1620832800000|2021-05-12 15:20:00|1938|1938|1933.5|1932.5|1939|1938|1933|1932|14683
1620833100000|2021-05-12 15:25:00|1934|1933|1935.5|1934|1936.5|1936|1934|1933|19630
1620889200000|2021-05-13 07:00:00|1945|1917|1918|1909|1945|1930|1904|1892|24322
1620889500000|2021-05-13 07:05:00|1918.5|1909.5|1920.5|1916.5|1932.5|1924|1914|1904.5|6586
1620889800000|2021-05-13 07:10:00|1920|1915.5|1918|1915.5|1928|1922.5|1918|1914|2445
1620890100000|2021-05-13 07:15:00|1917.5|1914|1925.5|1921|1927|1925|1916.5|1912.5|5606
1620890400000|2021-05-13 07:20:00|1926|1921.5|1932|1930|1932.5|1930.5|1926|1921.5|3230
1620890700000|2021-05-13 07:25:00|1931.5|1929|1927.5|1924|1931.5|1929|1926.5|1922.5|3569
1620891000000|2021-05-13 07:30:00|1927|1923.5|1919|1916.5|1927|1923.5|1919|1915.5|1979
1620891300000|2021-05-13 07:35:00|1918.5|1916|1912|1909|1919|1916.5|1912|1908.5|5459
1620891600000|2021-05-13 07:40:00|1911.5|1909.5|1922|1920.5|1925.5|1924.5|1911.5|1909.5|16929
1620891900000|2021-05-13 07:45:00|1921.5|1919.5|1917.5|1914.5|1927|1926|1917.5|1914|17979
1620892200000|2021-05-13 07:50:00|1917|1915|1914|1911|1917|1915.5|1913.5|1910.5|4264
1620892500000|2021-05-13 07:55:00|1913.5|1910.5|1905.5|1902.5|1914|1911|1905.5|1902.5|9465
1620892800000|2021-05-13 08:00:00|1905|1901.5|1906.5|1904|1908|1907|1900.5|1899|23321
1620893100000|2021-05-13 08:05:00|1906|1903.5|1922|1920.5|1922.5|1920.5|1906|1903.5|15355
1620893400000|2021-05-13 08:10:00|1921.5|1920|1914|1912.5|1924|1921.5|1914|1912.5|55459
1620893700000|2021-05-13 08:15:00|1914.5|1913|1920|1917.5|1923|1922|1914|1912.5|21351
1620894000000|2021-05-13 08:20:00|1919.5|1918|1922.5|1920.5|1924.5|1922.5|1919|1917.5|2306
1620894300000|2021-05-13 08:25:00|1922|1920|1921.5|1919|1922.5|1921.5|1919.5|1917|5713
1620894600000|2021-05-13 08:30:00|1921|1919.5|1918.5|1917.5|1921|1919.5|1916.5|1914.5|3280
1620894900000|2021-05-13 08:35:00|1918|1917|1922.5|1921|1922.5|1921.5|1917.5|1915|4315
1620895200000|2021-05-13 08:40:00|1922|1920|1927.5|1925.5|1927.5|1926.5|1920.5|1919|3747
1620895500000|2021-05-13 08:45:00|1927|1925|1928|1926|1928.5|1927.5|1922.5|1921|10750
1620895800000|2021-05-13 08:50:00|1927.5|1925.5|1929.5|1928|1929.5|1928|1924.5|1922.5|3568
1620896100000|2021-05-13 08:55:00|1929|1927.5|1933|1930.5|1935|1933|1928|1926|10839
1620896400000|2021-05-13 09:00:00|1933.5|1931|1933.5|1932|1933.5|1932.5|1930|1927.5|3407
1620896700000|2021-05-13 09:05:00|1933|1931.5|1928|1926|1933|1931.5|1926|1923.5|7256
1620897000000|2021-05-13 09:10:00|1928.5|1926.5|1928|1927|1928.5|1927|1924|1921.5|5197
1620897300000|2021-05-13 09:15:00|1928.5|1927.5|1928.5|1926.5|1929.5|1928.5|1925|1923|5874
1620897600000|2021-05-13 09:20:00|1928|1927|1931.5|1930|1933|1931|1927.5|1926.5|4515
1620897900000|2021-05-13 09:25:00|1931|1930.5|1929|1928|1931.5|1930.5|1929|1927.5|4530
1620898200000|2021-05-13 09:30:00|1928.5|1927.5|1929|1927.5|1929|1927.5|1928.5|1927.5|1708
1620898500000|2021-05-13 09:35:00|1928.5|1927|1933|1931.5|1933|1931.5|1928|1927|7976
1620898800000|2021-05-13 09:40:00|1933.5|1932|1936|1935|1939.5|1938|1933|1932|10194
1620899100000|2021-05-13 09:45:00|1935.5|1934.5|1934|1932|1935.5|1934.5|1932|1931|4758
1620899400000|2021-05-13 09:50:00|1934.5|1932.5|1935.5|1934.5|1936|1935|1933.5|1932.5|3733
1620899700000|2021-05-13 09:55:00|1935|1934|1935.5|1935|1936|1935.5|1933.5|1932|10045
1620900000000|2021-05-13 10:00:00|1935|1934.5|1937|1936|1937|1936|1933.5|1931.5|6345
1620900300000|2021-05-13 10:05:00|1936.5|1936.5|1941|1939.5|1941|1939.5|1936|1935.5|6010
1620900600000|2021-05-13 10:10:00|1940.5|1939|1940|1939|1940.5|1939|1939|1938.5|19816
1620900900000|2021-05-13 10:15:00|1939.5|1938.5|1947.5|1946|1947.5|1946|1939.5|1938.5|12935
1620901200000|2021-05-13 10:20:00|1948|1946.5|1945.5|1944.5|1948.5|1947|1943|1942|13387
1620901500000|2021-05-13 10:25:00|1945|1944|1939.5|1938|1945|1944|1939.5|1938|3444
1620901800000|2021-05-13 10:30:00|1939|1937.5|1939.5|1938|1941|1939.5|1938.5|1936.5|3984
1620902100000|2021-05-13 10:35:00|1939|1937.5|1943.5|1942.5|1944|1942.5|1938|1936.5|14260
1620902400000|2021-05-13 10:40:00|1944|1943|1948|1946.5|1948|1947|1942.5|1941|21154
1620902700000|2021-05-13 10:45:00|1947.5|1946|1945.5|1943|1950|1949|1943|1941.5|28982
1620903000000|2021-05-13 10:50:00|1945|1942.5|1942|1940.5|1945|1942.5|1942|1940|1195
1620903300000|2021-05-13 10:55:00|1941.5|1940|1942|1940.5|1942.5|1941.5|1940|1938.5|30342
1620903600000|2021-05-13 11:00:00|1941.5|1941|1944.5|1943.5|1945.5|1943.5|1940|1939.5|23111
1620903900000|2021-05-13 11:05:00|1944|1943|1951|1949.5|1951.5|1950.5|1944|1943|12645
1620904200000|2021-05-13 11:10:00|1950.5|1948.5|1945.5|1943.5|1951|1950|1944.5|1943|31995
1620904500000|2021-05-13 11:15:00|1945|1942.5|1941.5|1940.5|1945|1942.5|1941.5|1940|11148
1620904800000|2021-05-13 11:20:00|1941|1940|1937.5|1936.5|1942.5|1942|1936.5|1935.5|16208
1620905100000|2021-05-13 11:25:00|1937|1935.5|1939|1937.5|1939|1938.5|1937|1934.5|3790
1620905400000|2021-05-13 11:30:00|1938.5|1937|1940.5|1939|1940.5|1939|1937.5|1936.5|1763
1620905700000|2021-05-13 11:35:00|1940|1939.5|1942|1940.5|1942|1940.5|1939|1937|2896
1620906000000|2021-05-13 11:40:00|1941.5|1939.5|1939.5|1938.5|1942|1939.5|1939.5|1938.5|890
1620906300000|2021-05-13 11:45:00|1940|1939|1943.5|1942.5|1944|1943.5|1939.5|1939|5526
1620906600000|2021-05-13 11:50:00|1943|1942|1942.5|1941|1943.5|1942|1942.5|1941|899
1620906900000|2021-05-13 11:55:00|1943|1941.5|1945.5|1944.5|1945.5|1944.5|1941.5|1940.5|7608
1620907200000|2021-05-13 12:00:00|1944.5|1944|1952|1951.5|1952|1951.5|1944.5|1944|1684
1620907500000|2021-05-13 12:05:00|1952.5|1951|1951.5|1950.5|1952.5|1952|1951.5|1949.5|3372
1620907800000|2021-05-13 12:10:00|1952|1951|1957|1955.5|1957|1955.5|1950.5|1950|25402
1620908100000|2021-05-13 12:15:00|1956.5|1955|1957|1955.5|1958|1956.5|1951.5|1950.5|17161
1620908400000|2021-05-13 12:20:00|1956.5|1955|1954|1952|1958|1957.5|1953.5|1951.5|19128
1620908700000|2021-05-13 12:25:00|1954.5|1952.5|1956.5|1955.5|1956.5|1956|1954.5|1952.5|6177
1620909000000|2021-05-13 12:30:00|1957|1956|1954|1952|1959|1957.5|1954|1952|10450
1620909300000|2021-05-13 12:35:00|1953.5|1951.5|1957|1955.5|1957.5|1956.5|1953|1950.5|8640
1620909600000|2021-05-13 12:40:00|1957.5|1955|1959|1957.5|1960.5|1960|1957.5|1955|3199
1620909900000|2021-05-13 12:45:00|1959.5|1958|1960.5|1958|1963|1962|1959.5|1958|3170
1620910200000|2021-05-13 12:50:00|1960|1958.5|1958.5|1956.5|1960.5|1959|1958|1955.5|3574
1620910500000|2021-05-13 12:55:00|1959|1957|1963.5|1961.5|1966.5|1965|1959|1957|18861
1620910800000|2021-05-13 13:00:00|1964|1962|1963.5|1962|1965|1963.5|1963|1960.5|3605
1620911100000|2021-05-13 13:05:00|1963|1961.5|1963|1962.5|1963|1962.5|1960|1957.5|16218
1620911400000|2021-05-13 13:10:00|1962.5|1962|1966.5|1965|1966.5|1965.5|1962|1960.5|8365
1620911700000|2021-05-13 13:15:00|1966|1965.5|1965.5|1965|1971.5|1969|1965.5|1963.5|13327
1620912000000|2021-05-13 13:20:00|1966.5|1965.5|1970.5|1969|1970.5|1969.5|1966|1965|12897
1620912300000|2021-05-13 13:25:00|1970|1968.5|1970.5|1969.5|1975.5|1974|1969.5|1968.5|12046
1620912600000|2021-05-13 13:30:00|1971|1970|1972|1970.5|1976.5|1975.5|1969|1968|12719
1620912900000|2021-05-13 13:35:00|1971.5|1971|1968|1966.5|1975|1974|1965.5|1965|17628
1620913200000|2021-05-13 13:40:00|1969|1967|1972|1971|1974|1973.5|1968|1967|13041
1620913500000|2021-05-13 13:45:00|1972.5|1971.5|1961.5|1959.5|1972.5|1972|1961.5|1959.5|5270
1620913800000|2021-05-13 13:50:00|1962|1960|1967.5|1966.5|1967.5|1966.5|1959|1957.5|14247
1620914100000|2021-05-13 13:55:00|1968|1967|1972.5|1970|1974|1972.5|1967|1965|11262
1620914400000|2021-05-13 14:00:00|1973|1970.5|1975|1973.5|1975.5|1974.5|1972|1970.5|8654
1620914700000|2021-05-13 14:05:00|1975.5|1974|1973|1971|1976|1975|1972|1971|6633
1620915000000|2021-05-13 14:10:00|1973.5|1971.5|1978|1977|1980|1979|1973.5|1971.5|19860
1620915300000|2021-05-13 14:15:00|1978.5|1977.5|1974.5|1973.5|1979.5|1979|1974.5|1973.5|9742
1620915600000|2021-05-13 14:20:00|1975|1974|1981.5|1980|1983|1982|1975|1973|11566
1620915900000|2021-05-13 14:25:00|1982|1980.5|1976.5|1974.5|1983|1981.5|1975.5|1974|12285
1620916200000|2021-05-13 14:30:00|1976|1975|1976.5|1975.5|1976.5|1976|1973.5|1972.5|11390
1620916500000|2021-05-13 14:35:00|1977|1975|1974|1972.5|1977|1975.5|1973.5|1972|14154
1620916800000|2021-05-13 14:40:00|1974.5|1973|1974.5|1973.5|1978|1976|1972|1971|14157
1620917100000|2021-05-13 14:45:00|1974|1973|1976|1975.5|1976.5|1976|1973|1972|18373
1620917400000|2021-05-13 14:50:00|1976.5|1975|1971|1970|1976.5|1975.5|1971|1970|7896
1620917700000|2021-05-13 14:55:00|1970.5|1970.5|1972|1971|1972.5|1972|1968|1967|13182
1620918000000|2021-05-13 15:00:00|1971.5|1970.5|1973.5|1972.5|1973.5|1973|1971.5|1970.5|7456
1620918300000|2021-05-13 15:05:00|1973|1972|1969.5|1968.5|1973.5|1973|1969.5|1968.5|13852
1620918600000|2021-05-13 15:10:00|1969|1968|1970|1968.5|1971.5|1971|1968.5|1967.5|17418
1620918900000|2021-05-13 15:15:00|1969.5|1968|1971|1970|1971|1970.5|1967.5|1967|17476
1620919200000|2021-05-13 15:20:00|1970.5|1969.5|1969|1968.5|1970.5|1970|1968.5|1968|16216
1620919500000|2021-05-13 15:25:00|1968.5|1968|1963.5|1962|1969|1968.5|1962.5|1961.5|23221
1620975600000|2021-05-14 07:00:00|1984|1973.5|2013|2009|2025|2021|1984|1973.5|55653
1620975900000|2021-05-14 07:05:00|2010|2010|2020|2017|2022|2018|1999.5|1992|16953
1620976200000|2021-05-14 07:10:00|2019|2016|2009|2007|2019|2016|2007|2005|10422
1620976500000|2021-05-14 07:15:00|2010|2008|2002|2001|2010|2008|2002|2001|15321
1620976800000|2021-05-14 07:20:00|2003|2002|2001|1998.5|2007|2004|1997.5|1994.5|13578
1620977100000|2021-05-14 07:25:00|2002|1999|1998|1996|2003|2000|1996|1995|8817
1620977400000|2021-05-14 07:30:00|1998.5|1996.5|1996.5|1994|2002|2000|1991.5|1988|17507
1620977700000|2021-05-14 07:35:00|1997|1994.5|2003|2001|2005|2002|1997|1994.5|14584
1620978000000|2021-05-14 07:40:00|2004|2002|2007|2004|2007|2004|2002|2001|3876
1620978300000|2021-05-14 07:45:00|2006|2003|2004|2002|2007|2006|2004|2002|4611
1620978600000|2021-05-14 07:50:00|2003|2003|2007|2005|2007|2006|2003|2001|7042
1620978900000|2021-05-14 07:55:00|2008|2004|2010|2008|2013|2010|2008|2004|6169
1620979200000|2021-05-14 08:00:00|2009|2007|2010|2008|2012|2010|2009|2007|7175
1620979500000|2021-05-14 08:05:00|2011|2009|2011|2009|2011|2010|2010|2009|4507
1620979800000|2021-05-14 08:10:00|2010|2008|2010|2008|2012|2010|2009|2008|7072
1620980100000|2021-05-14 08:15:00|2009|2009|2011|2010|2012|2010|2009|2009|4633
1620980400000|2021-05-14 08:20:00|2010|2009|2008|2006|2011|2009|2006|2005|5848
1620980700000|2021-05-14 08:25:00|2007|2005|2008|2007|2008|2007|2006|2004|5635
1620981000000|2021-05-14 08:30:00|2007|2006|2005|2002|2008|2007|2004|2002|4367
1620981300000|2021-05-14 08:35:00|2004|2003|2003|2001|2004|2003|2001|2000|4468
1620981600000|2021-05-14 08:40:00|2004|2002|2002|2001|2005|2003|2001|2000|4878
1620981900000|2021-05-14 08:45:00|2001|2000|2002|2001|2003|2002|1997|1995|16885
1620982200000|2021-05-14 08:50:00|2001|2000|1998.5|1997.5|2003|2001|1998|1997.5|9599
1620982500000|2021-05-14 08:55:00|1999|1998|2001|2000|2002|2001|1998.5|1997.5|8280
1620982800000|2021-05-14 09:00:00|2002|2001|2005|2004|2006|2005|2002|2000|5713
1620983100000|2021-05-14 09:05:00|2004|2003|2004|2002|2005|2004|2003|2002|9661
1620983400000|2021-05-14 09:10:00|2003|2003|2002|2001|2004|2003|2002|2001|5591
1620983700000|2021-05-14 09:15:00|2003|2002|2002|2001|2003|2002|2001|2000|7030
1620984000000|2021-05-14 09:20:00|2003|2002|2008|2006|2008|2007|2002|2001|9056
1620984300000|2021-05-14 09:25:00|2009|2007|2012|2010|2013|2011|2009|2007|9160
1620984600000|2021-05-14 09:30:00|2013|2011|2016|2014|2016|2014|2012|2010|8808
1620984900000|2021-05-14 09:35:00|2017|2015|2015|2013|2018|2016|2014|2013|3597
1620985200000|2021-05-14 09:40:00|2014|2012|2014|2012|2015|2012|2013|2011|2582
1620985500000|2021-05-14 09:45:00|2015|2013|2017|2015|2018|2017|2015|2012|5873
1620985800000|2021-05-14 09:50:00|2016|2014|2013|2011|2016|2014|2013|2011|5950
1620986100000|2021-05-14 09:55:00|2012|2012|2009|2008|2012|2012|2009|2007|4482
1620986400000|2021-05-14 10:00:00|2008|2007|2008|2007|2008|2008|2008|2006|1429
1620986700000|2021-05-14 10:05:00|2007|2006|2009|2007|2009|2008|2007|2006|2075
1620987000000|2021-05-14 10:10:00|2010|2008|2012|2010|2012|2011|2009|2008|2140
1620987300000|2021-05-14 10:15:00|2013|2011|2013|2011|2014|2013|2013|2011|3357
1620987600000|2021-05-14 10:20:00|2012|2010|2011|2010|2012|2010|2011|2010|1983
1620987900000|2021-05-14 10:25:00|2010|2009|2010|2009|2011|2010|2010|2009|2405
1620988200000|2021-05-14 10:30:00|2009|2008|2007|2005|2010|2009|2007|2005|4524
1620988500000|2021-05-14 10:35:00|2006|2004|2003|2001|2006|2005|2003|2001|4837
1620988800000|2021-05-14 10:40:00||2002||2001||2002||2001|537
1620989100000|2021-05-14 10:45:00|2004|2002|2009|2006|2009|2008|2004|2001|5298
1620989400000|2021-05-14 10:50:00|2008|2005|2005|2003|2009|2006|2005|2002|5642
1620989700000|2021-05-14 10:55:00|2004|2004|2006|2004|2009|2008|2004|2003|8446
1620990000000|2021-05-14 11:00:00|2007|2005|2006|2004|2007|2005|2006|2004|520
1620990300000|2021-05-14 11:05:00|2005|2005|2006|2005|2008|2006|2005|2003|6462
1620990600000|2021-05-14 11:10:00|2007|2006|2006|2004|2007|2006|2005|2004|4280
1620990900000|2021-05-14 11:15:00|2005|2005|2007|2005|2007|2006|2005|2004|4113
1620991200000|2021-05-14 11:20:00|2006|2006|2005|2003|2006|2006|2004|2003|4770
1620991500000|2021-05-14 11:25:00|2004|2004|2005|2004|2006|2004|2004|2003|1768
1620991800000|2021-05-14 11:30:00|2004|2003|2004|2003|2005|2003|2004|2003|1496
1620992100000|2021-05-14 11:35:00|2005|2004|2005|2003|2005|2004|2004|2003|1500
1620992400000|2021-05-14 11:40:00|2004|2004|2003|2001|2005|2004|2002|2001|4414
1620992700000|2021-05-14 11:45:00|2002|2000|2001|1999.5|2003|2001|1999|1998|5538
1620993000000|2021-05-14 11:50:00|2002|2000|2003|2001|2003|2002|2002|1999.5|3411
1620993300000|2021-05-14 11:55:00|2002|2002|2002|2001|2003|2002|2001|2000|2739
1620993600000|2021-05-14 12:00:00|2001|2000|1996|1994|2001|2001|1996|1994|5778
1620993900000|2021-05-14 12:05:00|1995.5|1993.5|1995.5|1994|1995.5|1995|1994|1992.5|4340
1620994200000|2021-05-14 12:10:00|1995|1993.5|1997|1995.5|1997|1996.5|1993.5|1992.5|7515
1620994500000|2021-05-14 12:15:00|1996.5|1995|1996|1995|1996.5|1995.5|1995.5|1994.5|1886
1620994800000|2021-05-14 12:20:00|1995.5|1995.5|1995.5|1994.5|1996|1995.5|1995|1994|4836
1620995100000|2021-05-14 12:25:00|1996|1995|1995.5|1994.5|1996|1995.5|1995.5|1994.5|2158
1620995400000|2021-05-14 12:30:00|1995|1994|1993.5|1992.5|1995.5|1994|1991.5|1991|7920
1620995700000|2021-05-14 12:35:00|1994|1992|1999|1998|2002|2000|1993|1992|19870
1620996000000|2021-05-14 12:40:00|1998.5|1997.5|1995.5|1994|1998.5|1997.5|1993|1991|3446
1620996300000|2021-05-14 12:45:00|1996|1994.5|2001|1999.5|2001|1999.5|1996|1994.5|4909
1620996600000|2021-05-14 12:50:00|2000|1999|1998|1996.5|2000|1999|1997|1996|5840
1620996900000|2021-05-14 12:55:00|1997.5|1996|1999|1998|1999|1998|1997.5|1996|1326
1620997200000|2021-05-14 13:00:00|1999.5|1998.5|1998.5|1997.5|2000|1999.5|1998.5|1997.5|3366
1620997500000|2021-05-14 13:05:00|1999|1998|2001|1999.5|2001|2000|1999|1998|4097
1620997800000|2021-05-14 13:10:00|||||||||588
1620998100000|2021-05-14 13:15:00|2002|2000|1997.5|1996.5|2003|2002|1997.5|1996|9071
1620998400000|2021-05-14 13:20:00|1998|1997|2001|1999.5|2001|2000|1997.5|1997|3129
1620998700000|2021-05-14 13:25:00|2000|1999|1996.5|1995|2001|1999|1996.5|1994.5|8685
1620999000000|2021-05-14 13:30:00|1996|1995.5|1992.5|1991.5|1996.5|1995.5|1990.5|1988.5|5411
1620999300000|2021-05-14 13:35:00|1992|1991|1996.5|1996|1997|1996|1992|1991|6988
1620999600000|2021-05-14 13:40:00|1997|1995.5|1993.5|1992|1998.5|1997.5|1993.5|1991.5|22566
1620999900000|2021-05-14 13:45:00|1993|1991.5|1992|1990.5|1995.5|1994|1991|1990|4641
1621000200000|2021-05-14 13:50:00|1991.5|1991|1989.5|1988.5|1991.5|1991.5|1988|1986.5|6394
1621000500000|2021-05-14 13:55:00|1989|1988|1992.5|1991.5|1992.5|1991.5|1986|1984.5|13354
1621000800000|2021-05-14 14:00:00|1993|1992|1999|1998|1999|1998|1992.5|1991.5|20787
1621001100000|2021-05-14 14:05:00|2000|1998.5|2002|2001|2002|2001|1999|1998|15498
1621001400000|2021-05-14 14:10:00|2003|2002|2004|2002|2004|2002|2002|2001|9895
1621001700000|2021-05-14 14:15:00|2003|2001|2002|2001|2004|2002|2001|1999.5|7741
1621002000000|2021-05-14 14:20:00|2003|2002|2001|1999.5|2003|2002|2001|1999|6480
1621002300000|2021-05-14 14:25:00|2000|1999|1995.5|1994|2001|2000|1994.5|1993.5|12149
1621002600000|2021-05-14 14:30:00|1996|1994.5|1998.5|1997|1999|1998|1995|1994|11089
1621002900000|2021-05-14 14:35:00|1998|1997.5|1998|1997|2001|2000|1997.5|1996.5|6273
1621003200000|2021-05-14 14:40:00|1998.5|1997.5|1998|1997|2001|1999.5|1997|1996|8854
1621003500000|2021-05-14 14:45:00|1998.5|1997.5|2007|2006|2009|2008|1998.5|1997|14240
1621003800000|2021-05-14 14:50:00|2006|2005|2005|2004|2007|2006|2004|2002|7875
1621004100000|2021-05-14 14:55:00|2004|2003|2002|2000|2005|2003|2001|1999|8020
1621004400000|2021-05-14 15:00:00|2001|2001|1998|1997|2003|2002|1998|1997|15628
1621004700000|2021-05-14 15:05:00|1998.5|1997.5|2001|1999.5|2001|2000|1998|1997|9687
1621005000000|2021-05-14 15:10:00|2000|1999|2001|1999.5|2001|2000|1998|1997|10514
1621005300000|2021-05-14 15:15:00|2000|1999|1998|1997.5|2001|1999|1996|1995|13801
1621005600000|2021-05-14 15:20:00|1997.5|1997|1997|1996|1998.5|1998|1996.5|1995.5|16899
1621005900000|2021-05-14 15:25:00|1996.5|1995.5|1994|1992.5|1997|1996.5|1993.5|1992.5|48162
1621234800000|2021-05-17 07:00:00|1991|1985|1986|1983.5|2003|1995.5|1985|1980.5|21265
1621235100000|2021-05-17 07:05:00|1986.5|1984|1990.5|1989|1995.5|1992|1986.5|1984|6705
1621235400000|2021-05-17 07:10:00|1991|1989.5|1986|1984|1992|1989.5|1983|1980.5|6481
1621235700000|2021-05-17 07:15:00|1985.5|1983.5|1975.5|1973|1985.5|1983.5|1975.5|1973|4394
1621236000000|2021-05-17 07:20:00|1975|1972.5|1974|1972.5|1976.5|1974|1972.5|1971|1485
1621236300000|2021-05-17 07:25:00|1973.5|1973|1972.5|1970.5|1977.5|1976|1972.5|1970.5|1386
1621236600000|2021-05-17 07:30:00|1972|1970|1965|1963.5|1972|1970|1964.5|1963|2638
1621236900000|2021-05-17 07:35:00|1965.5|1964|1953.5|1951|1966.5|1964.5|1953.5|1951|3505
1621237200000|2021-05-17 07:40:00|1954|1951.5|1950|1948.5|1959|1958|1950|1948.5|18907
1621237500000|2021-05-17 07:45:00|1949.5|1948|1951|1949.5|1954.5|1952.5|1949|1947.5|7130
1621237800000|2021-05-17 07:50:00|1951.5|1950|1947|1945.5|1951.5|1950.5|1946.5|1945.5|7162
1621238100000|2021-05-17 07:55:00|1946.5|1946|1941.5|1940|1946.5|1946|1941.5|1939.5|10590
1621238400000|2021-05-17 08:00:00|1941|1939.5|1938|1936.5|1941|1939.5|1935|1934.5|9237
1621238700000|2021-05-17 08:05:00|1938.5|1937|1939|1938|1942|1940.5|1937.5|1936.5|6512
1621239000000|2021-05-17 08:10:00|1939.5|1938.5|1941|1940|1942.5|1940.5|1939.5|1938.5|4460
1621239300000|2021-05-17 08:15:00|1941.5|1940.5|1934.5|1933|1943.5|1942.5|1933.5|1932|43204
1621239600000|2021-05-17 08:20:00|1935|1933.5|1941|1940|1941|1940|1935|1933.5|9616
1621239900000|2021-05-17 08:25:00|1940.5|1940.5|1951|1949|1951.5|1950.5|1940.5|1939.5|21888
1621240200000|2021-05-17 08:30:00|1951.5|1949.5|1952|1950|1953.5|1952.5|1949.5|1948.5|8577
1621240500000|2021-05-17 08:35:00|1952.5|1950.5|1956|1954.5|1959|1957|1952.5|1950.5|16262
1621240800000|2021-05-17 08:40:00|1955.5|1954|1955|1954|1956|1955|1954.5|1952.5|1898
1621241100000|2021-05-17 08:45:00|1954.5|1953.5|1956|1955.5|1956|1955.5|1954|1952.5|18171
1621241400000|2021-05-17 08:50:00|1957|1956|1960.5|1959.5|1960.5|1959.5|1957|1956|3826
1621241700000|2021-05-17 08:55:00|1960|1959|1959.5|1958|1960.5|1959.5|1958|1956.5|2495
1621242000000|2021-05-17 09:00:00|1960|1958.5|1959|1958|1962|1960.5|1958.5|1958|2898
1621242300000|2021-05-17 09:05:00|1959.5|1958.5|1957|1956|1960.5|1959|1956.5|1955|2270
1621242600000|2021-05-17 09:10:00|1957.5|1956.5|1959.5|1958.5|1960|1959|1957.5|1956|3147
1621242900000|2021-05-17 09:15:00|1959|1958|1957|1955.5|1960|1959|1957|1955|1951
1621243200000|2021-05-17 09:20:00|1957.5|1956|1962|1961|1962|1961|1957.5|1956|9635
1621243500000|2021-05-17 09:25:00|1962.5|1961.5|1971.5|1970|1972|1970|1962.5|1961.5|11074
1621243800000|2021-05-17 09:30:00|1971|1969.5|1968.5|1967.5|1971.5|1969.5|1966.5|1965.5|5768
1621244100000|2021-05-17 09:35:00|1968|1967|1966.5|1965|1968.5|1967|1965|1964|3872
1621244400000|2021-05-17 09:40:00|1967|1965.5|1965|1964|1969|1967.5|1965|1964|6042
1621244700000|2021-05-17 09:45:00|1964.5|1963.5|1969|1967|1969.5|1967.5|1963.5|1961.5|11534
1621245000000|2021-05-17 09:50:00|1968.5|1967.5|1966|1965.5|1968.5|1967.5|1965.5|1964.5|6502
1621245300000|2021-05-17 09:55:00|1965.5|1965|1964.5|1964|1966|1965|1963|1961|1635
1621245600000|2021-05-17 10:00:00|1964|1963.5|1963|1962|1965|1964|1962.5|1961.5|2716
1621245900000|2021-05-17 10:05:00|1963.5|1962.5|1968|1967|1969|1968|1963.5|1962.5|5915
1621246200000|2021-05-17 10:10:00|1967.5|1966.5|1967.5|1966.5|1970.5|1969.5|1964.5|1963|8682
1621246500000|2021-05-17 10:15:00|1967|1966|1966|1965|1967|1966|1963|1961.5|6276
1621246800000|2021-05-17 10:20:00|1965|1964|1968|1967|1968|1967|1964.5|1962.5|2791
1621247100000|2021-05-17 10:25:00|1968.5|1967.5|1969|1968|1969.5|1968|1966.5|1965|3069
1621247400000|2021-05-17 10:30:00|1968.5|1967.5|1969|1968|1969|1968.5|1968.5|1967|1190
1621247700000|2021-05-17 10:35:00|1968.5|1967.5|1966.5|1966|1968.5|1968|1966|1965|2425
1621248000000|2021-05-17 10:40:00|1967|1965.5|1964|1963|1967.5|1965.5|1964|1963|1180
1621248300000|2021-05-17 10:45:00|1964.5|1963.5|1964.5|1963.5|1965.5|1964.5|1964.5|1963|2635
1621248600000|2021-05-17 10:50:00|1964|1964|1962|1960.5|1964|1964|1961|1960.5|29531
1621248900000|2021-05-17 10:55:00|1962.5|1961.5|1967|1966|1967|1966|1962.5|1960.5|4446
1621249200000|2021-05-17 11:00:00|1966.5|1966.5|1967|1966|1968.5|1967|1966.5|1966|2043
1621249500000|2021-05-17 11:05:00|1966.5|1966.5|1968.5|1967.5|1969|1968|1966.5|1965.5|2116
1621249800000|2021-05-17 11:10:00|1969|1968|1970|1969|1970.5|1969.5|1969|1967.5|1532
1621250100000|2021-05-17 11:15:00|1969.5|1968.5|1969.5|1968.5|1969.5|1969|1969|1968.5|529
1621250400000|2021-05-17 11:20:00|1969|1968|1964.5|1963|1969|1968|1964.5|1963|2258
1621250700000|2021-05-17 11:25:00|1964|1962.5|1962.5|1961.5|1964|1962.5|1962.5|1961|1615
1621251000000|2021-05-17 11:30:00|1962|1961|1963.5|1962.5|1963.5|1963|1962|1960.5|1245
1621251300000|2021-05-17 11:35:00|1964|1963|1967|1966|1967|1966.5|1964|1963|3645
1621251600000|2021-05-17 11:40:00|1966.5|1965.5|1969|1968|1969|1968.5|1966|1965|5667
1621251900000|2021-05-17 11:45:00|1968.5|1967.5|1964|1963.5|1968.5|1967.5|1963.5|1962.5|5888
1621252200000|2021-05-17 11:50:00|1963.5|1963|1965.5|1964.5|1965.5|1965|1963.5|1962|3164
1621252500000|2021-05-17 11:55:00|1965|1965|1963.5|1963|1966|1965.5|1963.5|1963|3478
1621252800000|2021-05-17 12:00:00|1963|1962.5|1964|1963|1964|1963.5|1962.5|1962|2873
1621253100000|2021-05-17 12:05:00|1963.5|1962.5|1962.5|1961.5|1963.5|1962.5|1960.5|1960|2660
1621253400000|2021-05-17 12:10:00|1963|1962|1963|1962|1963.5|1963|1963|1962|1592
1621253700000|2021-05-17 12:15:00|1962.5|1961.5|1962.5|1961.5|1962.5|1962|1961.5|1960.5|3638
1621254000000|2021-05-17 12:20:00|1963|1962|1965|1964.5|1965|1964.5|1963|1961|4218
1621254300000|2021-05-17 12:25:00|1965.5|1965|1969|1968.5|1969|1968.5|1965.5|1965|4983
1621254600000|2021-05-17 12:30:00|1969.5|1969|1969|1968|1971|1970|1969|1967.5|2154
1621254900000|2021-05-17 12:35:00|1969.5|1968.5|1969.5|1968.5|1970|1969|1969|1968|1405
1621255200000|2021-05-17 12:40:00|1969|1968|1972|1971|1972.5|1971.5|1967|1966.5|3658
1621255500000|2021-05-17 12:45:00|1971.5|1970.5|1969|1968|1972.5|1971.5|1969|1968|2820
1621255800000|2021-05-17 12:50:00|1969.5|1968.5|1971|1970|1971|1970|1969|1968.5|1325
1621256100000|2021-05-17 12:55:00|1970.5|1969.5|1974|1973|1974|1973|1970|1969.5|3518
1621256400000|2021-05-17 13:00:00|1973.5|1972.5|1974|1973|1974|1973|1970.5|1970|2515
1621256700000|2021-05-17 13:05:00|1973.5|1972.5|1973.5|1972.5|1974|1973|1973.5|1972.5|876
1621257000000|2021-05-17 13:10:00|1973|1972|1976|1975.5|1976.5|1975.5|1972|1971.5|3794
1621257300000|2021-05-17 13:15:00|1975.5|1975|1974|1973|1975.5|1975|1973.5|1973|590
1621257600000|2021-05-17 13:20:00|1973.5|1972.5|1971.5|1970.5|1974|1973|1971|1970.5|2581
1621257900000|2021-05-17 13:25:00|1971|1969.5|1969|1968|1971|1970|1968.5|1967.5|3308
1621258200000|2021-05-17 13:30:00|1968.5|1967.5|1969|1967.5|1969|1967.5|1964.5|1963.5|9384
1621258500000|2021-05-17 13:35:00|1968.5|1967|1970|1969|1971|1970|1967|1966|4832
1621258800000|2021-05-17 13:40:00|1970.5|1969.5|1973.5|1972.5|1973.5|1972.5|1967|1966.5|9670
1621259100000|2021-05-17 13:45:00|1973|1972|1974|1972.5|1974.5|1973.5|1972|1971|8033
1621259400000|2021-05-17 13:50:00|1973.5|1973|1973|1972|1975|1974.5|1971|1969.5|15957
1621259700000|2021-05-17 13:55:00|1972.5|1971.5|1973.5|1973|1974|1973.5|1972.5|1971.5|3408
1621260000000|2021-05-17 14:00:00|1973|1972.5|1970|1969|1973|1972.5|1970|1969|3801
1621260300000|2021-05-17 14:05:00|1969.5|1968.5|1970|1968.5|1970.5|1969.5|1967|1965.5|7793
1621260600000|2021-05-17 14:10:00|1969.5|1969|1975.5|1974.5|1975.5|1974.5|1969.5|1968.5|4354
1621260900000|2021-05-17 14:15:00|1975|1974|1978|1977|1978|1977|1974|1973|3459
1621261200000|2021-05-17 14:20:00|1977.5|1977.5|1977.5|1976.5|1979|1977.5|1976|1975.5|3816
1621261500000|2021-05-17 14:25:00|1977|1976|1973|1972.5|1977|1976.5|1973|1972.5|3130
1621261800000|2021-05-17 14:30:00|1973.5|1973|1971|1969.5|1973.5|1973|1970|1969|4119
1621262100000|2021-05-17 14:35:00|1970.5|1970|1970|1969|1971|1970.5|1970|1969|3474
1621262400000|2021-05-17 14:40:00|1969.5|1968.5|1969|1968.5|1971|1970|1969|1968.5|3575
1621262700000|2021-05-17 14:45:00|1969.5|1969|1968|1967|1970|1969.5|1967.5|1967|5864
1621263000000|2021-05-17 14:50:00|1968.5|1967.5|1969.5|1968.5|1969.5|1968.5|1968|1967.5|4125
1621263300000|2021-05-17 14:55:00|1968.5|1968|1968.5|1967.5|1969|1968.5|1968|1967|8259
1621263600000|2021-05-17 15:00:00|1969|1968|1968.5|1968|1969|1968|1966|1965.5|13092
1621263900000|2021-05-17 15:05:00|1969|1968.5|1969|1968.5|1970|1969|1969|1968|3883
1621264200000|2021-05-17 15:10:00|1968.5|1968|1967.5|1967|1968.5|1968|1966|1965|8766
1621264500000|2021-05-17 15:15:00|1968|1967.5|1966.5|1965.5|1968|1967.5|1966.5|1965.5|11116
1621264800000|2021-05-17 15:20:00|1966|1966|1966.5|1965.5|1966.5|1966|1965|1964.5|10936
1621265100000|2021-05-17 15:25:00|1966|1966|1968.5|1967.5|1969.5|1969|1966|1965.5|27975
1621321200000|2021-05-18 07:00:00|1992|1971.5|1975.5|1971|1992|1977.5|1962.5|1957|6454
1621321500000|2021-05-18 07:05:00|1975|1970.5|1974.5|1971.5|1978.5|1974.5|1972.5|1967.5|4489
1621321800000|2021-05-18 07:10:00|1975|1972|1976.5|1974|1979.5|1978.5|1975|1972|3020
1621322100000|2021-05-18 07:15:00|1977|1974.5|1984|1981.5|1984|1981.5|1977|1974.5|2854
1621322400000|2021-05-18 07:20:00|1983.5|1981|1983|1981.5|1984|1982|1982.5|1980.5|2069
1621322700000|2021-05-18 07:25:00|1982.5|1981|1980.5|1978|1982.5|1981|1978.5|1976|5048
1621323000000|2021-05-18 07:30:00|1980|1977.5|1973|1972.5|1980|1977.5|1973|1972|8356
1621323300000|2021-05-18 07:35:00|1972|1972|1974.5|1973|1974.5|1973.5|1970.5|1969.5|5815
1621323600000|2021-05-18 07:40:00|1974|1972.5|1973.5|1972.5|1974|1972.5|1971.5|1970|2041
1621323900000|2021-05-18 07:45:00|1973|1971.5|1969.5|1968|1973|1971.5|1969|1967|3309
1621324200000|2021-05-18 07:50:00|1969|1967.5|1967.5|1966|1969|1967.5|1965.5|1964|2521
1621324500000|2021-05-18 07:55:00|1967|1965.5|1967|1966|1967|1966|1965|1964|2036
1621324800000|2021-05-18 08:00:00|1967.5|1965.5|1972.5|1971|1972.5|1971|1967|1965.5|3296
1621325100000|2021-05-18 08:05:00|1972|1970.5|1967|1965.5|1972.5|1971|1967|1965.5|5198
1621325400000|2021-05-18 08:10:00|1966.5|1964|1964.5|1963|1966.5|1965|1964.5|1962.5|1041
1621325700000|2021-05-18 08:15:00|1964|1962.5|1963|1961.5|1964|1963|1962|1961|6074
1621326000000|2021-05-18 08:20:00|1962.5|1961|1963.5|1962.5|1963.5|1962.5|1962.5|1961|3118
1621326300000|2021-05-18 08:25:00|1963|1962|1955|1953.5|1963.5|1962|1955|1953|7323
1621326600000|2021-05-18 08:30:00|1955.5|1953|1957|1955.5|1957.5|1956.5|1952.5|1952|6435
1621326900000|2021-05-18 08:35:00|1957.5|1956|1958|1956.5|1960.5|1959.5|1957|1955.5|3755
1621327200000|2021-05-18 08:40:00|1957.5|1956|1960|1959|1960.5|1959|1956|1955.5|3048
1621327500000|2021-05-18 08:45:00|1959.5|1958.5|1962|1961.5|1963|1961.5|1959|1958.5|1297
1621327800000|2021-05-18 08:50:00|1961.5|1961|1959.5|1958.5|1962|1961|1959|1958.5|9053
1621328100000|2021-05-18 08:55:00|1959|1958|1956.5|1955.5|1959|1958|1956.5|1954.5|3196
1621328400000|2021-05-18 09:00:00|1957|1956|1957.5|1956.5|1958|1956.5|1955.5|1954.5|5165
1621328700000|2021-05-18 09:05:00|1958|1957|1959|1958.5|1960.5|1960|1958|1956|2169
1621329000000|2021-05-18 09:10:00|1959.5|1959|1961.5|1961|1962|1961|1959.5|1958.5|1686
1621329300000|2021-05-18 09:15:00|1962|1961.5|1963.5|1962.5|1966|1964.5|1962|1961|4528
1621329600000|2021-05-18 09:20:00|1964|1963|1967|1966.5|1968|1966.5|1964|1962.5|3299
1621329900000|2021-05-18 09:25:00|1967.5|1967|1970|1969.5|1970.5|1969.5|1967.5|1967|2830
1621330200000|2021-05-18 09:30:00|1969.5|1969|1967.5|1966|1970|1969|1965.5|1965|5260
1621330500000|2021-05-18 09:35:00|1967|1965.5|1964.5|1963.5|1967|1966|1964.5|1963.5|1172
1621330800000|2021-05-18 09:40:00|1965|1964|1962.5|1961.5|1965.5|1964|1962.5|1961|1883
1621331100000|2021-05-18 09:45:00|1963|1962|1963.5|1962.5|1963.5|1962.5|1962.5|1961|2242
1621331400000|2021-05-18 09:50:00|1964|1963|1969|1968|1970|1969|1964|1963|6160
1621331700000|2021-05-18 09:55:00|1968.5|1968.5|1966.5|1965.5|1969|1968.5|1965.5|1965|11758
1621332000000|2021-05-18 10:00:00|1966|1965|1964.5|1963.5|1966|1965|1964|1963|2048
1621332300000|2021-05-18 10:05:00|1965|1964|1966.5|1965|1967|1966|1965|1963.5|1688
1621332600000|2021-05-18 10:10:00|1966|1965.5|1966.5|1965.5|1966.5|1965.5|1966|1965.5|589
1621332900000|2021-05-18 10:15:00|1966|1965|1967|1965.5|1970.5|1969|1965|1964.5|6501
1621333200000|2021-05-18 10:20:00|1966.5|1965|1966|1964.5|1966.5|1965|1964.5|1963|2464
1621333500000|2021-05-18 10:25:00|1965.5|1964|1965|1963.5|1965.5|1964.5|1964|1963|2544
1621333800000|2021-05-18 10:30:00|1965.5|1964|1967|1966|1967|1966|1965.5|1964|6764
1621334100000|2021-05-18 10:35:00|1967.5|1966.5|1968|1967|1969.5|1968.5|1967.5|1966.5|5771
1621334400000|2021-05-18 10:40:00|1968.5|1967.5|1970|1969|1970|1969.5|1968|1967.5|2947
1621334700000|2021-05-18 10:45:00|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970|1969|890
1621335000000|2021-05-18 10:50:00|1971|1970|1971.5|1970.5|1972.5|1971|1970.5|1969.5|2715
1621335300000|2021-05-18 10:55:00|1971|1970|1971|1970|1971|1970|1971|1970|1389
1621335600000|2021-05-18 11:00:00|1971.5|1970.5|1971|1970|1971.5|1970.5|1970.5|1970|2006
1621335900000|2021-05-18 11:05:00|1971.5|1970.5|1970|1969|1971.5|1971|1970|1969|3095
1621336200000|2021-05-18 11:10:00|1970.5|1969.5|1972|1971|1973|1972|1970.5|1969|2555
1621336500000|2021-05-18 11:15:00||1971.5||1971||1971.5||1971|558
1621336800000|2021-05-18 11:20:00|1972.5|1971.5|1975|1974|1975.5|1974|1972.5|1971|1561
1621337100000|2021-05-18 11:25:00|1974.5|1973.5|1972.5|1971.5|1974.5|1973.5|1972|1971|3271
1621337400000|2021-05-18 11:30:00|1973|1972|1972.5|1972|1973|1972|1972.5|1972|317
1621337700000|2021-05-18 11:35:00|1973|1972.5|1978.5|1977.5|1979|1977.5|1973|1972|2290
1621338000000|2021-05-18 11:40:00|1979|1978|1981|1979.5|1981.5|1980|1979|1978|926
1621338300000|2021-05-18 11:45:00|1980.5|1980|1977|1976|1981|1980|1977|1975.5|3511
1621338600000|2021-05-18 11:50:00|1977.5|1976.5|1977.5|1976.5|1978|1977|1977.5|1976|588
1621338900000|2021-05-18 11:55:00|1978|1977|1977|1976|1979.5|1978|1977|1976|2097
1621339200000|2021-05-18 12:00:00|1976.5|1975.5|1975.5|1974.5|1976.5|1975.5|1975.5|1974.5|302
1621339500000|2021-05-18 12:05:00|1975|1975|1974|1972.5|1976|1975.5|1972.5|1971.5|4991
1621339800000|2021-05-18 12:10:00|1974.5|1973|1975|1974|1975|1974|1974|1973|1007
1621340100000|2021-05-18 12:15:00|1975.5|1974.5|1975|1974|1977|1975.5|1974.5|1974|3474
1621340400000|2021-05-18 12:20:00|1975.5|1974.5|1976.5|1975.5|1977|1975.5|1974.5|1973.5|4626
1621340700000|2021-05-18 12:25:00|1976|1975|1979|1977|1979|1978|1976|1974.5|1812
1621341000000|2021-05-18 12:30:00|1978.5|1977.5|1979|1978|1979.5|1978.5|1978|1977.5|1540
1621341300000|2021-05-18 12:35:00|1978.5|1977.5|1973.5|1972|1978.5|1978|1972|1970.5|9337
1621341600000|2021-05-18 12:40:00|1973|1971.5|1971.5|1970|1973|1971.5|1970|1969|4543
1621341900000|2021-05-18 12:45:00|1971|1970.5|1973|1972|1973|1972.5|1971|1970.5|1652
1621342200000|2021-05-18 12:50:00|1972.5|1971.5|1972.5|1971.5|1973|1972|1971.5|1970|6245
1621342500000|2021-05-18 12:55:00|1972|1970.5|1972.5|1972|1973.5|1972.5|1971|1970.5|2318
1621342800000|2021-05-18 13:00:00|1973|1972.5|1972|1971.5|1974|1973.5|1972|1971.5|4809
1621343100000|2021-05-18 13:05:00|1972.5|1972|1973|1971.5|1974.5|1973.5|1972.5|1971.5|4970
1621343400000|2021-05-18 13:10:00|1972.5|1971|1970.5|1969.5|1972.5|1971|1970.5|1969.5|1846
1621343700000|2021-05-18 13:15:00|1971|1970|1973|1971.5|1973.5|1972.5|1971|1970|2338
1621344000000|2021-05-18 13:20:00|1973.5|1972|1977|1975.5|1977.5|1977|1973|1972|5949
1621344300000|2021-05-18 13:25:00|1976.5|1976|1979|1977.5|1980|1979|1976.5|1975.5|6087
1621344600000|2021-05-18 13:30:00|1978.5|1977|1975.5|1975|1978.5|1977|1972.5|1971.5|8083
1621344900000|2021-05-18 13:35:00|1976|1974.5|1978|1977|1981|1980|1976|1974.5|19750
1621345200000|2021-05-18 13:40:00|1978.5|1977.5|1975.5|1974.5|1979|1978|1975.5|1974|3384
1621345500000|2021-05-18 13:45:00|1975|1974|1977|1976|1978|1977|1974|1973|4171
1621345800000|2021-05-18 13:50:00|1976.5|1975.5|1980|1979|1980|1979|1976.5|1975|1584
1621346100000|2021-05-18 13:55:00|1979.5|1978.5|1979.5|1978.5|1980|1979|1979.5|1978.5|420
1621346400000|2021-05-18 14:00:00|1980|1979|1981|1980.5|1983|1982|1980|1979|3703
1621346700000|2021-05-18 14:05:00|1980.5|1979.5|1985|1984|1986.5|1985|1980.5|1979.5|3864
1621347000000|2021-05-18 14:10:00|1984.5|1984.5|1984.5|1983.5|1986.5|1986|1984|1983|4466
1621347300000|2021-05-18 14:15:00|1985|1984|1986|1985|1986|1985|1984|1983.5|2860
1621347600000|2021-05-18 14:20:00|1986.5|1985.5|1985|1984.5|1986.5|1986|1985|1984.5|19361
1621347900000|2021-05-18 14:25:00|1984.5|1984|1987|1986|1987.5|1986.5|1983.5|1983|4136
1621348200000|2021-05-18 14:30:00|1986.5|1985.5|1985.5|1984.5|1986.5|1985.5|1985.5|1984.5|1400
1621348500000|2021-05-18 14:35:00|1986|1985|1985|1984.5|1986|1985.5|1985|1984|2571
1621348800000|2021-05-18 14:40:00|1985.5|1985|1988|1987|1988|1987.5|1985.5|1984.5|2350
1621349100000|2021-05-18 14:45:00|1987.5|1987.5|1982.5|1981.5|1988|1987.5|1982.5|1981.5|7495
1621349400000|2021-05-18 14:50:00|1982|1981|1977.5|1977|1982|1981|1977.5|1977|2286
1621349700000|2021-05-18 14:55:00|1978|1977.5|1980|1979|1980|1979|1977.5|1977|25816
1621350000000|2021-05-18 15:00:00|1979.5|1978|1981.5|1980.5|1981.5|1980.5|1978.5|1977.5|4088
1621350300000|2021-05-18 15:05:00|1981|1980|1979|1978.5|1981|1980|1979|1978.5|9290
1621350600000|2021-05-18 15:10:00|1979.5|1979|1980|1979.5|1982|1981|1979.5|1978.5|9724
1621350900000|2021-05-18 15:15:00|1980.5|1980|1980.5|1979.5|1982|1981|1978|1977.5|16776
1621351200000|2021-05-18 15:20:00|1981|1980|1981|1980|1981|1980.5|1980.5|1979.5|4224
1621351500000|2021-05-18 15:25:00|1980.5|1979.5|1979.5|1978|1980.5|1980|1977|1976.5|13258
1621407600000|2021-05-19 07:00:00|1966.5|1962|1949.5|1947|1966.5|1962|1946|1938.5|7511
1621407900000|2021-05-19 07:05:00|1949|1946.5|1946.5|1945|1949.5|1947|1936.5|1931|12520
1621408200000|2021-05-19 07:10:00|1946|1944|1948.5|1946.5|1949.5|1946.5|1941.5|1939|4786
1621408500000|2021-05-19 07:15:00|1949|1947|1950.5|1949.5|1951|1949.5|1945|1943|5662
1621408800000|2021-05-19 07:20:00|1950|1949|1948|1947|1950|1949|1944.5|1942|6723
1621409100000|2021-05-19 07:25:00|1947.5|1946|1937.5|1935.5|1947.5|1946|1937.5|1935.5|2993
1621409400000|2021-05-19 07:30:00|1937|1935|1927.5|1926|1937|1935|1927.5|1925.5|6832
1621409700000|2021-05-19 07:35:00|1927|1925.5|1927|1926|1927|1926|1924|1922|8556
1621410000000|2021-05-19 07:40:00|1926.5|1925.5|1933|1932|1934.5|1933|1925|1924|5839
1621410300000|2021-05-19 07:45:00|1933.5|1932.5|1935|1934|1938|1936.5|1932|1931|7263
1621410600000|2021-05-19 07:50:00|1935.5|1934.5|1935.5|1934|1940|1939|1935.5|1934|7614
1621410900000|2021-05-19 07:55:00|1936|1934.5|1934.5|1933.5|1941|1939.5|1933.5|1931.5|8474
1621411200000|2021-05-19 08:00:00|1935|1933|1939.5|1937.5|1942|1941|1934.5|1933|23795
1621411500000|2021-05-19 08:05:00|1939|1937|1934.5|1933.5|1939|1937|1934.5|1933.5|3180
1621411800000|2021-05-19 08:10:00|1935|1934|1934|1932.5|1935.5|1935|1934|1932.5|4049
1621412100000|2021-05-19 08:15:00|1933.5|1932|1935|1933|1936.5|1935|1932.5|1930.5|6572
1621412400000|2021-05-19 08:20:00|1934.5|1932.5|1933|1932|1936|1934|1933|1932|1101
1621412700000|2021-05-19 08:25:00|1932.5|1931.5|1932.5|1931.5|1932.5|1931.5|1930|1928.5|4005
1621413000000|2021-05-19 08:30:00|1933|1932|1934.5|1932.5|1937|1935|1932.5|1931.5|4026
1621413300000|2021-05-19 08:35:00|1934|1932|1939.5|1938|1940|1938.5|1933.5|1932|6227
1621413600000|2021-05-19 08:40:00|1939|1937.5|1940.5|1939|1943|1942|1938.5|1937.5|19846
1621413900000|2021-05-19 08:45:00|1940|1938.5|1937.5|1935.5|1940|1938.5|1937.5|1935.5|1622
1621414200000|2021-05-19 08:50:00|1937|1935|1936|1934.5|1937|1935.5|1936|1934|1258
1621414500000|2021-05-19 08:55:00|1936.5|1935|1934|1932.5|1936.5|1935.5|1933|1932|5173
1621414800000|2021-05-19 09:00:00|1933.5|1933|1938|1936|1938.5|1936|1932.5|1931.5|8540
1621415100000|2021-05-19 09:05:00|1938.5|1936.5|1949|1947.5|1951.5|1950|1938|1936.5|19420
1621415400000|2021-05-19 09:10:00|1948|1947|1944|1942|1948|1947|1943.5|1941.5|2052
1621415700000|2021-05-19 09:15:00|1943.5|1942.5|1944.5|1943|1945|1943.5|1943|1942|3006
1621416000000|2021-05-19 09:20:00|1945|1943.5|1947|1944.5|1950.5|1948.5|1944|1943|6942
1621416300000|2021-05-19 09:25:00|1946.5|1945|1949.5|1948.5|1953|1951|1946.5|1944.5|58769
1621416600000|2021-05-19 09:30:00|1950.5|1949|1948|1946|1950.5|1949|1948|1946|53688
1621416900000|2021-05-19 09:35:00|1947.5|1945.5|1947.5|1947|1947.5|1947|1947|1945.5|2951
1621417200000|2021-05-19 09:40:00|1948.5|1946.5|1949|1948|1950|1949|1948.5|1946.5|2167
1621417500000|2021-05-19 09:45:00|1948.5|1947.5|1948|1946.5|1949|1947.5|1947|1945|2592
1621417800000|2021-05-19 09:50:00|1947.5|1947|1945.5|1944|1947.5|1947|1945.5|1943.5|1587
1621418100000|2021-05-19 09:55:00|1945|1944.5|1945|1943.5|1946|1945.5|1944.5|1943|8930
1621418400000|2021-05-19 10:00:00|1945.5|1944|1948.5|1948|1950.5|1949|1945.5|1944|10381
1621418700000|2021-05-19 10:05:00|1949|1947.5|1946.5|1945|1950|1947.5|1946.5|1945|2249
1621419000000|2021-05-19 10:10:00|1947|1945.5|1947|1946|1948.5|1947.5|1946.5|1945.5|1465
1621419300000|2021-05-19 10:15:00|1946.5|1945.5|1947.5|1946.5|1947.5|1946.5|1946.5|1945|1537
1621419600000|2021-05-19 10:20:00|1947|1946|1948.5|1947|1948.5|1947.5|1946.5|1946|4040
1621419900000|2021-05-19 10:25:00|1948|1946.5|1955.5|1953.5|1956|1953.5|1948|1946.5|1514
1621420200000|2021-05-19 10:30:00|1955|1953|1953|1951.5|1955|1953.5|1953|1951.5|1031
1621420500000|2021-05-19 10:35:00|1953.5|1952|1950.5|1949|1953.5|1952.5|1950.5|1949|1963
1621420800000|2021-05-19 10:40:00|1951|1949.5|1956|1954.5|1956.5|1954.5|1951|1949.5|2480
1621421100000|2021-05-19 10:45:00|1955.5|1955|1955|1954|1956.5|1955.5|1955|1953.5|2550
1621421400000|2021-05-19 10:50:00|1955.5|1954.5|1956|1955|1957|1956|1955|1954|3622
1621421700000|2021-05-19 10:55:00|1956.5|1955.5|1953|1952|1956.5|1955.5|1953|1951.5|2100
1621422000000|2021-05-19 11:00:00|1952.5|1951.5|1952.5|1951|1953.5|1952.5|1949.5|1948|6540
1621422300000|2021-05-19 11:05:00|1953|1951.5|1953|1952|1953.5|1952.5|1952|1951.5|2596
1621422600000|2021-05-19 11:10:00|1953.5|1952.5|1953.5|1952.5|1954|1952.5|1953|1952|963
1621422900000|2021-05-19 11:15:00|1953|1952|1954|1952.5|1954|1953|1950.5|1949.5|6743
1621423200000|2021-05-19 11:20:00|1954.5|1953|1953|1952|1956|1954.5|1953|1952|6899
1621423500000|2021-05-19 11:25:00|1953.5|1952.5|1951|1949.5|1954|1953|1951|1949|2975
1621423800000|2021-05-19 11:30:00|1949.5|1950|1948|1946.5|1951|1950|1947|1945.5|18872
1621424100000|2021-05-19 11:35:00|1948.5|1947|1953|1951.5|1954|1952.5|1947.5|1946.5|25204
1621424400000|2021-05-19 11:40:00|1952.5|1952.5|1941|1939.5|1953.5|1952.5|1937|1935|25559
1621424700000|2021-05-19 11:45:00|1941.5|1940|1942|1941.5|1943.5|1942|1940.5|1939.5|5819
1621425000000|2021-05-19 11:50:00|1941.5|1941|1940.5|1939.5|1941.5|1941|1940|1938.5|3074
1621425300000|2021-05-19 11:55:00|1940|1939|1938.5|1937.5|1940.5|1939|1937|1936|5451
1621425600000|2021-05-19 12:00:00|1938|1936.5|1923.5|1922|1938.5|1937.5|1923|1922|43069
1621425900000|2021-05-19 12:05:00|1923|1921.5|1929.5|1927.5|1929.5|1928|1920|1919|20054
1621426200000|2021-05-19 12:10:00|1929|1927|1928|1927|1929|1928|1927|1925|1782
1621426500000|2021-05-19 12:15:00|1928.5|1927.5|1930|1929|1932|1930|1925.5|1924.5|18560
1621426800000|2021-05-19 12:20:00|1930.5|1929.5|1926|1924.5|1930.5|1929.5|1925.5|1924.5|3231
1621427100000|2021-05-19 12:25:00|1925.5|1925|1927.5|1926.5|1929|1927.5|1925|1924|7533
1621427400000|2021-05-19 12:30:00|1928|1927|1927.5|1926.5|1928.5|1927.5|1927|1926|1208
1621427700000|2021-05-19 12:35:00|1927|1926|1930|1929|1930.5|1930|1926|1925|5397
1621428000000|2021-05-19 12:40:00|1930.5|1929.5|1930|1929|1931|1930|1929.5|1929|42328
1621428300000|2021-05-19 12:45:00|1929.5|1929.5|1930|1929.5|1930|1929.5|1929.5|1929|2171
1621428600000|2021-05-19 12:50:00|1929.5|1929|1928|1926.5|1930|1929|1927.5|1926|2975
1621428900000|2021-05-19 12:55:00|1928.5|1927|1927.5|1926.5|1928.5|1928|1927.5|1926.5|2350
1621429200000|2021-05-19 13:00:00|1927|1926|1923|1921.5|1927|1926|1923|1921.5|6169
1621429500000|2021-05-19 13:05:00|1923.5|1922|1920|1918|1924.5|1923.5|1919.5|1918|10105
1621429800000|2021-05-19 13:10:00|1919.5|1917.5|1916.5|1916|1919.5|1917.5|1916|1915|4215
1621430100000|2021-05-19 13:15:00|1917|1915.5|1918.5|1917.5|1919.5|1918.5|1916.5|1915.5|7462
1621430400000|2021-05-19 13:20:00|1919|1918|1914|1913|1919|1918|1913.5|1913|7192
1621430700000|2021-05-19 13:25:00|1914.5|1913.5|1915|1913.5|1917.5|1916|1914.5|1913.5|8503
1621431000000|2021-05-19 13:30:00|1915.5|1914|1927.5|1926|1930|1928.5|1915|1913.5|16714
1621431300000|2021-05-19 13:35:00|1927|1926.5|1922|1920.5|1927|1926.5|1918.5|1917.5|18742
1621431600000|2021-05-19 13:40:00|1921.5|1920|1927|1926|1929.5|1928|1920.5|1919.5|11547
1621431900000|2021-05-19 13:45:00|1927.5|1926.5|1934.5|1933.5|1934.5|1933.5|1927|1926|18965
1621432200000|2021-05-19 13:50:00|1935|1934|1939|1938|1939|1938|1933|1931.5|8493
1621432500000|2021-05-19 13:55:00|1938.5|1938.5|1937.5|1936|1941|1940.5|1936.5|1936|11575
1621432800000|2021-05-19 14:00:00|1937|1936.5|1934|1933|1937.5|1937|1934|1932|7174
1621433100000|2021-05-19 14:05:00|1935|1933.5|1937|1935.5|1938.5|1937|1935|1933.5|7686
1621433400000|2021-05-19 14:10:00|1936.5|1935|1943|1941|1943|1941.5|1935.5|1934.5|16109
1621433700000|2021-05-19 14:15:00|1942.5|1941.5|1946.5|1945.5|1947.5|1946.5|1940|1939|16915
1621434000000|2021-05-19 14:20:00|1946|1945|1949.5|1947.5|1952.5|1952|1944|1943.5|21341
1621434300000|2021-05-19 14:25:00|1950|1948|1952.5|1952|1954.5|1953|1950|1948|9780
1621434600000|2021-05-19 14:30:00|1952|1951.5|1946.5|1945|1952.5|1951.5|1946.5|1944.5|7722
1621434900000|2021-05-19 14:35:00|1946|1944.5|1944.5|1944|1946|1945|1943.5|1942|8141
1621435200000|2021-05-19 14:40:00|1945|1943|1950.5|1949.5|1952|1950.5|1942.5|1940.5|16617
1621435500000|2021-05-19 14:45:00|1950|1949|1950.5|1949|1951|1949.5|1947|1945.5|11059
1621435800000|2021-05-19 14:50:00|1950|1949.5|1951.5|1951|1953|1952|1950|1949.5|5315
1621436100000|2021-05-19 14:55:00|1952|1951.5|1953.5|1952.5|1955.5|1954.5|1951.5|1951.5|9100
1621436400000|2021-05-19 15:00:00|1954|1953|1955|1954|1955|1954.5|1953.5|1953|8841
1621436700000|2021-05-19 15:05:00|1954.5|1954.5|1961.5|1960|1963|1961.5|1954.5|1954|20332
1621437000000|2021-05-19 15:10:00|1961|1959.5|1957|1956|1961|1959.5|1956.5|1955.5|14223
1621437300000|2021-05-19 15:15:00|1957.5|1956.5|1957|1956.5|1957.5|1956.5|1955.5|1954.5|11197
1621437600000|2021-05-19 15:20:00|1957.5|1956|1955|1954|1960|1958.5|1954.5|1953.5|13173
1621437900000|2021-05-19 15:25:00|1955.5|1954.5|1962|1960.5|1962.5|1961|1955|1954|47876
1621494000000|2021-05-20 07:00:00|1986|1963|1973.5|1967|1986.5|1971|1954|1946|6346
1621494300000|2021-05-20 07:05:00|1974|1967.5|1977.5|1974|1979|1974.5|1971.5|1966|4149
1621494600000|2021-05-20 07:10:00|1978|1974.5|1980.5|1977|1982.5|1977.5|1977.5|1974.5|1708
1621494900000|2021-05-20 07:15:00|1980|1976.5|1982.5|1979.5|1985.5|1982|1978|1975.5|2255
1621495200000|2021-05-20 07:20:00|1982|1979|1985|1982|1989|1986|1982|1979|3403
1621495500000|2021-05-20 07:25:00|1985.5|1982.5|1990.5|1988|1990.5|1988|1984|1981.5|1797
1621495800000|2021-05-20 07:30:00|1991|1987.5|1989|1986|1992.5|1989.5|1988|1985|1732
1621496100000|2021-05-20 07:35:00|1988.5|1986.5|1989.5|1987|1989.5|1987|1988.5|1986.5|240
1621496400000|2021-05-20 07:40:00|1989|1986.5|1982|1979.5|1989|1986.5|1979.5|1978|3559
1621496700000|2021-05-20 07:45:00|1982.5|1980|1983|1980.5|1983|1981.5|1981.5|1979.5|1132
1621497000000|2021-05-20 07:50:00|1982.5|1981|1981.5|1980|1983|1981.5|1981.5|1979.5|1984
1621497300000|2021-05-20 07:55:00|1980.5|1979.5|1979|1977|1981.5|1979.5|1977.5|1976|1800
1621497600000|2021-05-20 08:00:00|1979.5|1977.5|1982|1980.5|1982.5|1981|1978|1976.5|2685
1621497900000|2021-05-20 08:05:00|1982.5|1981.5|1990|1988.5|1990|1988.5|1982.5|1981.5|3977
1621498200000|2021-05-20 08:10:00|1989.5|1988|1988.5|1987|1989.5|1988|1988|1986.5|1664
1621498500000|2021-05-20 08:15:00|1988|1986.5|1983|1982|1989|1986.5|1983|1982|3630
1621498800000|2021-05-20 08:20:00|1982.5|1981.5|1982.5|1980.5|1983|1981.5|1981|1979|1363
1621499100000|2021-05-20 08:25:00|1982|1980|1980.5|1978.5|1982.5|1981|1979|1977|1971
1621499400000|2021-05-20 08:30:00|1980|1979|1982.5|1980.5|1984|1983|1980|1979|3964
1621499700000|2021-05-20 08:35:00|1982|1981|1978|1976.5|1982.5|1981|1978|1975.5|2329
1621500000000|2021-05-20 08:40:00|1978.5|1977|1981|1979.5|1982|1981|1978.5|1977|4208
1621500300000|2021-05-20 08:45:00|1981.5|1980|1984.5|1983.5|1986|1984.5|1981|1980|2840
1621500600000|2021-05-20 08:50:00|1984|1983|1982|1981|1985|1983|1981.5|1980|3766
1621500900000|2021-05-20 08:55:00|1982.5|1981.5|1981.5|1979.5|1983|1981.5|1979.5|1978.5|1532
1621501200000|2021-05-20 09:00:00|1981|1979|1978|1976.5|1981.5|1979|1977|1975.5|2090
1621501500000|2021-05-20 09:05:00|1977.5|1977|1978|1977|1979|1978|1976|1975|5503
1621501800000|2021-05-20 09:10:00|1978.5|1977.5|1979|1978|1979|1978|1977|1976|3667
1621502100000|2021-05-20 09:15:00|1978.5|1977.5|1978|1977.5|1979|1977.5|1978|1977.5|1851
1621502400000|2021-05-20 09:20:00|1977.5|1977|1976.5|1975.5|1977.5|1977|1972.5|1971|9913
1621502700000|2021-05-20 09:25:00|1976|1975|1977|1976.5|1978|1977|1973|1971|9060
1621503000000|2021-05-20 09:30:00|1977.5|1977|1972.5|1971|1977.5|1977|1972.5|1970.5|2801
1621503300000|2021-05-20 09:35:00|1973|1971.5|1968|1966|1973.5|1972.5|1966|1965.5|18061
1621503600000|2021-05-20 09:40:00|1967|1966.5|1965.5|1964|1969|1967|1965.5|1964|3585
1621503900000|2021-05-20 09:45:00|1966|1964.5|1968.5|1968|1969|1968.5|1965.5|1964.5|3915
1621504200000|2021-05-20 09:50:00|1968|1967|1966|1965|1968|1967.5|1965|1964|1166
1621504500000|2021-05-20 09:55:00|1966.5|1965.5|1965.5|1964.5|1966.5|1965.5|1964.5|1963|3898
1621504800000|2021-05-20 10:00:00|1965|1964|1965.5|1964.5|1966|1965|1965|1964|2532
1621505100000|2021-05-20 10:05:00|1966|1965|1970|1968.5|1970|1968.5|1966|1965|1707
1621505400000|2021-05-20 10:10:00|1969.5|1968|1970|1969|1970.5|1969.5|1969|1968|2158
1621505700000|2021-05-20 10:15:00|1970.5|1969.5|1970|1969|1970.5|1969.5|1970|1969|1289
1621506000000|2021-05-20 10:20:00|1970.5|1969.5|1969.5|1968.5|1971|1970.5|1968.5|1968|3633
1621506300000|2021-05-20 10:25:00|1970|1969|1970.5|1969|1972|1971|1968.5|1967.5|5288
1621506600000|2021-05-20 10:30:00|1970|1969.5|1971|1969.5|1971.5|1970.5|1970|1969|910
1621506900000|2021-05-20 10:35:00|1971.5|1970|1971|1969.5|1971.5|1970|1970.5|1969.5|262
1621507200000|2021-05-20 10:40:00|1970.5|1969|1973|1972.5|1974|1972.5|1970|1969|2911
1621507500000|2021-05-20 10:45:00|1973.5|1973|1973.5|1972|1977|1976|1973.5|1972|3532
1621507800000|2021-05-20 10:50:00|1973|1972.5|1975.5|1974.5|1975.5|1975|1973|1972.5|795
1621508100000|2021-05-20 10:55:00|1975|1974|1976|1975|1977|1975|1974.5|1973.5|1624
1621508400000|2021-05-20 11:00:00|1976.5|1975.5|1977.5|1977|1979|1978|1976|1975|2706
1621508700000|2021-05-20 11:05:00|1977|1976.5|1976|1975|1977|1976.5|1975.5|1974.5|1720
1621509000000|2021-05-20 11:10:00|1975.5||1976||1976||1975.5||235
1621509300000|2021-05-20 11:15:00|1976.5|1975.5|1976.5|1975.5|1976.5|1976|1976.5|1975|740
1621509600000|2021-05-20 11:20:00|1976|1975|1975|1974|1976.5|1975|1974|1972.5|6512
1621509900000|2021-05-20 11:25:00|1975.5|1974.5|1976|1975|1976|1975|1975|1974|2066
1621510200000|2021-05-20 11:30:00|1975.5|1974.5|1974.5|1974|1976|1974.5|1974|1973|6924
1621510500000|2021-05-20 11:35:00|1975|1974.5|1974.5|1974|1975.5|1975|1974|1973.5|5357
1621510800000|2021-05-20 11:40:00|1975|1973.5|1974.5|1974|1975|1974|1973|1972.5|8392
1621511100000|2021-05-20 11:45:00|1975|1973.5|1974.5|1974|1975|1974.5|1974|1973.5|5231
1621511400000|2021-05-20 11:50:00|1975|1974.5|1975|1974|1976.5|1975.5|1974|1973|4750
1621511700000|2021-05-20 11:55:00|1975.5|1974.5|1976|1975|1976|1975.5|1975.5|1974|2375
1621512000000|2021-05-20 12:00:00|1975.5|1974.5|1977.5|1976.5|1977.5|1977|1975.5|1974.5|2741
1621512300000|2021-05-20 12:05:00|1977|1977|1978|1977.5|1978|1977.5|1976.5|1976|3258
1621512600000|2021-05-20 12:10:00|1978.5|1977|1976.5|1975.5|1978.5|1977|1976|1975.5|3315
1621512900000|2021-05-20 12:15:00|1976|1976|1977|1976|1978.5|1977|1976|1975.5|2834
1621513200000|2021-05-20 12:20:00|1976.5|1975.5|1977|1976|1977|1976|1976|1975.5|1929
1621513500000|2021-05-20 12:25:00|1977.5|1976.5|1978|1976.5|1978|1977.5|1977.5|1976|4049
1621513800000|2021-05-20 12:30:00|1977.5|1977|1977.5|1976.5|1978|1977|1977|1976|2246
1621514100000|2021-05-20 12:35:00|1977|1976|1977|1976.5|1977|1976.5|1976.5|1975.5|2275
1621514400000|2021-05-20 12:40:00|1976.5|1976|1976.5|1975.5|1978|1977.5|1976|1975.5|33221
1621514700000|2021-05-20 12:45:00|1976|1975|1977|1976|1977|1976|1974|1973.5|5877
1621515000000|2021-05-20 12:50:00|1977.5|1976.5|1976.5|1975.5|1979|1977.5|1976.5|1975.5|5017
1621515300000|2021-05-20 12:55:00|1976|1975|1974.5|1974|1976.5|1975.5|1974.5|1974|3402
1621515600000|2021-05-20 13:00:00|1975|1974.5|1976|1975|1976.5|1975|1974|1973.5|3346
1621515900000|2021-05-20 13:05:00|1976.5|1975.5|1976|1975.5|1978|1976.5|1975.5|1975|2045
1621516200000|2021-05-20 13:10:00|1975.5|1975|1975|1974|1977|1975.5|1975|1974|4498
1621516500000|2021-05-20 13:15:00|1974.5|1973.5|1974.5|1974|1975|1974|1974|1973|1860
1621516800000|2021-05-20 13:20:00|1975|1974.5|1978.5|1977.5|1980.5|1979.5|1975|1974|7137
1621517100000|2021-05-20 13:25:00|1979|1978|1978|1976.5|1981|1980|1977.5|1976.5|3358
1621517400000|2021-05-20 13:30:00|1977.5|1976|1982|1981|1982.5|1981.5|1975.5|1975|8570
1621517700000|2021-05-20 13:35:00|1982.5|1981.5|1984|1983|1985|1984|1982.5|1981|5718
1621518000000|2021-05-20 13:40:00|1983.5|1982.5|1988|1986.5|1988.5|1986.5|1982.5|1981|27116
1621518300000|2021-05-20 13:45:00|1988.5|1987|1987|1986|1992|1990|1987|1986|8145
1621518600000|2021-05-20 13:50:00|1986.5|1985.5|1979.5|1978|1986.5|1985.5|1979.5|1978|7102
1621518900000|2021-05-20 13:55:00|1979|1978.5|1978.5|1977|1979.5|1978.5|1977.5|1976.5|4042
1621519200000|2021-05-20 14:00:00|1978|1977.5|1982|1981|1983|1981.5|1976.5|1975.5|8184
1621519500000|2021-05-20 14:05:00|1982.5|1981.5|1982|1981|1984|1982.5|1981|1980|8793
1621519800000|2021-05-20 14:10:00|1981.5|1980.5|1979.5|1978|1981.5|1980.5|1978.5|1977|8719
1621520100000|2021-05-20 14:15:00|1980|1978.5|1980|1979|1980.5|1980|1978.5|1978|7674
1621520400000|2021-05-20 14:20:00|1980.5|1979.5|1980.5|1979.5|1982|1981|1979|1978|7101
1621520700000|2021-05-20 14:25:00|1980|1979|1979.5|1978.5|1980|1979|1979|1978.5|4929
1621521000000|2021-05-20 14:30:00|1979|1978|1979.5|1979|1980.5|1979.5|1977.5|1976|8978
1621521300000|2021-05-20 14:35:00|1979|1978.5|1978.5|1977.5|1979.5|1978.5|1978|1976.5|5953
1621521600000|2021-05-20 14:40:00|1978|1978|1978|1977|1978.5|1978|1977|1976.5|7243
1621521900000|2021-05-20 14:45:00|1978.5|1977.5|1979.5|1979|1983|1981.5|1978.5|1977.5|7037
1621522200000|2021-05-20 14:50:00|1980|1979.5|1983|1982|1983|1982|1979.5|1979|26715
1621522500000|2021-05-20 14:55:00|1983.5|1982.5|1982|1980.5|1984.5|1984|1982|1980|26979
1621522800000|2021-05-20 15:00:00|1982.5|1981|1980|1979|1983|1982|1979|1977.5|12846
1621523100000|2021-05-20 15:05:00|1979.5|1979.5|1980|1979|1980.5|1979.5|1978|1977|21972
1621523400000|2021-05-20 15:10:00|1979.5|1979.5|1978.5|1977.5|1980|1979.5|1978|1977|23257
1621523700000|2021-05-20 15:15:00|1979|1978|1977.5|1976.5|1980.5|1979|1976|1975|18999
1621524000000|2021-05-20 15:20:00|1978|1977|1979|1978|1981|1980.5|1978|1977|20069
1621524300000|2021-05-20 15:25:00|1979.5|1978.5|1983|1981.5|1983.5|1983|1979|1978|39257
1621580400000|2021-05-21 07:00:00|1997|1989.5|1984.5|1979|1997|1991|1981|1971.5|3451
1621580700000|2021-05-21 07:05:00|1984|1978.5|1979.5|1975.5|1984|1979|1978|1971.5|67500
1621581000000|2021-05-21 07:10:00|1980|1976|1986.5|1985|1987.5|1986|1980|1976|1506
1621581300000|2021-05-21 07:15:00|1988|1985.5|1990|1988|1991|1988.5|1987|1985.5|1971
1621581600000|2021-05-21 07:20:00|1989.5|1987|1985.5|1985|1989.5|1987|1984|1982|4898
1621581900000|2021-05-21 07:25:00|1985|1984.5|1979|1977|1985.5|1984.5|1979|1977|2428
1621582200000|2021-05-21 07:30:00|1978.5|1976.5|1974|1972.5|1978.5|1976.5|1974|1972.5|2029
1621582500000|2021-05-21 07:35:00|1973.5|1972|1971|1969.5|1973.5|1972|1971|1969.5|1724
1621582800000|2021-05-21 07:40:00|1970.5|1969|1968|1966|1971|1969|1966|1963.5|3720
1621583100000|2021-05-21 07:45:00|1969|1967|1962.5|1961.5|1969|1967|1962.5|1961.5|2066
1621583400000|2021-05-21 07:50:00|1963|1962|1961.5|1959.5|1963.5|1962|1960|1958.5|1289
1621583700000|2021-05-21 07:55:00|1962|1959|1966.5|1965|1967|1965|1961.5|1959|5313
1621584000000|2021-05-21 08:00:00|1966|1965.5|1971.5|1969.5|1971.5|1969.5|1966|1964|5338
1621584300000|2021-05-21 08:05:00|1971|1969|1967.5|1966.5|1971|1969|1967|1965.5|4281
1621584600000|2021-05-21 08:10:00|1967|1966|1963|1962|1967.5|1966.5|1963|1962|3244
1621584900000|2021-05-21 08:15:00|1962.5|1961.5|1967|1965|1967.5|1965.5|1962.5|1961|3681
1621585200000|2021-05-21 08:20:00|1966.5|1964.5|1962|1960.5|1966.5|1964.5|1961.5|1960|1782
1621585500000|2021-05-21 08:25:00|1961.5|1960|1967.5|1966.5|1967.5|1966.5|1961.5|1960|7446
1621585800000|2021-05-21 08:30:00|1968|1966|1961|1960|1968|1966|1961|1959.5|6384
1621586100000|2021-05-21 08:35:00|1960.5|1959.5|1959|1958|1961.5|1960.5|1959|1958|11922
1621586400000|2021-05-21 08:40:00|1959.5|1958.5|1967.5|1966.5|1967.5|1967|1959.5|1958|20644
1621586700000|2021-05-21 08:45:00|1968|1966|1965|1963.5|1968|1966|1964|1963.5|1961
1621587000000|2021-05-21 08:50:00|1965.5|1964|1965|1964|1967.5|1965.5|1965|1964|4238
1621587300000|2021-05-21 08:55:00|1964.5|1963.5|1965|1963.5|1966|1964.5|1964.5|1963.5|779
1621587600000|2021-05-21 09:00:00|1965.5|1964|1966|1965|1967|1966.5|1965.5|1964|2246
1621587900000|2021-05-21 09:05:00|1966.5|1965.5|1964.5|1963.5|1967|1966|1964.5|1963.5|4638
1621588500000|2021-05-21 09:15:00|1966|1965|1970|1969|1970|1969|1966|1965|8978
1621588800000|2021-05-21 09:20:00|1969.5|1968.5|1966|1964.5|1970|1969|1965.5|1964|5241
1621589100000|2021-05-21 09:25:00|1965.5|1964|1967|1966|1968.5|1966.5|1965|1964|3761
1621589400000|2021-05-21 09:30:00|1966.5|1965.5|1966|1965|1966.5|1965.5|1965.5|1964.5|3215
1621589700000|2021-05-21 09:35:00|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965|303
1621590000000|2021-05-21 09:40:00|1967|1966|1968|1967|1970.5|1969|1966.5|1966|4942
1621590300000|2021-05-21 09:45:00|1967.5|1967.5|1967.5|1966.5|1967.5|1967.5|1967.5|1966.5|3281
1621590600000|2021-05-21 09:50:00|1968|1967|1974.5|1972.5|1975.5|1975|1967.5|1967|18726
1621590900000|2021-05-21 09:55:00|1975|1973|1977|1975.5|1977|1976|1974|1972.5|11910
1621591200000|2021-05-21 10:00:00|1976.5|1975|1970.5|1969.5|1977|1975|1970.5|1969|4257
1621591500000|2021-05-21 10:05:00|1970|1969|1964|1962.5|1970.5|1969|1964|1962|3155
1621591800000|2021-05-21 10:10:00|1964.5|1963|1964.5|1963|1965|1963.5|1964|1962.5|1003
1621592100000|2021-05-21 10:15:00|1964|1962.5|1964|1963|1964.5|1963.5|1963.5|1962.5|1089
1621592400000|2021-05-21 10:20:00|1963.5|1963.5|1962.5|1962|1964|1963.5|1960.5|1959|10422
1621592700000|2021-05-21 10:25:00|1962|1961.5|1964.5|1964|1967.5|1967|1961.5|1960.5|9184
1621593000000|2021-05-21 10:30:00|1964|1963.5|1963|1962|1964.5|1964|1962.5|1962|1403
1621593300000|2021-05-21 10:35:00|1962.5|1961.5|1964.5|1964|1967|1966.5|1962.5|1961.5|14949
1621593600000|2021-05-21 10:40:00|1964|1963.5|1964|1963|1964|1963.5|1963.5|1962|986
1621593900000|2021-05-21 10:45:00|1963.5|1962.5|1962.5|1961.5|1963.5|1963|1962.5|1961|6179
1621594200000|2021-05-21 10:50:00|1962|1961|1963|1962|1963|1962|1961|1960.5|12262
1621594500000|2021-05-21 10:55:00|1963.5|1962.5|1958.5|1957.5|1963.5|1962.5|1958.5|1957.5|8429
1621594800000|2021-05-21 11:00:00|1958|1957|1963.5|1961.5|1964|1962|1956.5|1956|11825
1621595100000|2021-05-21 11:05:00|1964|1962.5|1964|1963|1968.5|1966.5|1964|1962.5|5174
1621595400000|2021-05-21 11:10:00|1963.5|1962.5|1963|1962|1964|1963|1963|1962|284
1621595700000|2021-05-21 11:15:00|1963.5|1962.5|1963|1962|1963.5|1962.5|1962.5|1962|2281
1621596000000|2021-05-21 11:20:00|1962.5|1961.5|1963.5|1962|1963.5|1962|1962|1961.5|2491
1621596300000|2021-05-21 11:25:00|1964|1962.5|1963.5|1962.5|1964|1963|1963|1962.5|1682
1621596600000|2021-05-21 11:30:00|1963|1962|1962|1961|1963|1962|1961.5|1961|2068
1621596900000|2021-05-21 11:35:00|1961.5||1962||1962||1961.5||381
1621597200000|2021-05-21 11:40:00|1961.5|1960.5|1962.5|1961.5|1962.5|1961.5|1960|1959.5|4195
1621597500000|2021-05-21 11:45:00|1962|1961|1961.5|1960.5|1962|1961|1961.5|1960.5|1439
1621597800000|2021-05-21 11:50:00|1961|1959.5|1959.5|1958.5|1961|1959.5|1959.5|1958.5|608
1621598100000|2021-05-21 11:55:00|1959|1957.5|1956|1955.5|1959|1957.5|1956|1955.5|479
1621598400000|2021-05-21 12:00:00|1956.5|1956|1957.5|1957|1958|1957|1956.5|1956|3298
1621598700000|2021-05-21 12:05:00|1958|1957.5|1957.5|1956.5|1959|1958.5|1957|1956.5|2452
1621599000000|2021-05-21 12:10:00|1957|1957|1957.5|1956.5|1957.5|1957|1957|1956.5|2224
1621599300000|2021-05-21 12:15:00|1957|1957|1961|1960|1961|1960|1957|1956.5|1752
1621599600000|2021-05-21 12:20:00|1960.5|1959.5|1960|1959|1961|1959.5|1960|1959|982
1621599900000|2021-05-21 12:25:00|1960.5|1959.5|1961|1960|1961|1960.5|1960.5|1959.5|2091
1621600200000|2021-05-21 12:30:00|1960.5|1959.5|1960.5|1959.5|1961|1959.5|1959.5|1959|2500
1621600500000|2021-05-21 12:35:00|1960|1959|1960|1958.5|1960.5|1959.5|1959.5|1958.5|1585
1621600800000|2021-05-21 12:40:00||1959||1959||1959||1959|1198
1621601100000|2021-05-21 12:45:00|1960.5|1959.5|1962|1961.5|1964|1963|1960.5|1959.5|2816
1621601400000|2021-05-21 12:50:00|||||||||324
1621601700000|2021-05-21 12:55:00|1961.5|1961|1961.5|1960.5|1963|1961.5|1960|1959.5|6227
1621602000000|2021-05-21 13:00:00|1962|1961|1966|1964.5|1966|1964.5|1960|1959.5|14383
1621602300000|2021-05-21 13:05:00|1967|1965|1965|1964|1967.5|1967|1965|1963.5|606097
1621602600000|2021-05-21 13:10:00|1965.5|1964.5|1964|1963|1965.5|1964.5|1963.5|1963|2100
1621602900000|2021-05-21 13:15:00|1964.5|1963.5|1966.5|1965.5|1967.5|1966.5|1964.5|1963|10055
1621603200000|2021-05-21 13:20:00|1967|1966|1969.5|1968.5|1969.5|1969|1966.5|1965.5|4325
1621603500000|2021-05-21 13:25:00|1969|1969|1971.5|1970.5|1973.5|1973|1969|1968|8981
1621603800000|2021-05-21 13:30:00|1971|1970|1967|1966|1971|1970|1967|1966|7847
1621604100000|2021-05-21 13:35:00|1966.5|1965.5|1964.5|1963.5|1966.5|1965.5|1964|1963.5|5467
1621604400000|2021-05-21 13:40:00|1964|1963|1959|1957.5|1964|1963.5|1959|1957.5|6140
1621604700000|2021-05-21 13:45:00|1958.5|1957|1956|1955.5|1958.5|1957.5|1954.5|1954|5639
1621605000000|2021-05-21 13:50:00|1956.5|1956|1960.5|1960|1960.5|1960|1955.5|1954.5|4142
1621605300000|2021-05-21 13:55:00|1961|1960.5|1962.5|1961.5|1964.5|1963.5|1960|1959.5|6577
1621605600000|2021-05-21 14:00:00|1963|1962|1962.5|1962|1963|1962.5|1962.5|1961.5|6143
1621605900000|2021-05-21 14:05:00|1962|1961.5|1959.5|1959|1963.5|1963|1959.5|1958.5|15978
1621606200000|2021-05-21 14:10:00|1960.5|1959.5|1962|1961|1962|1961.5|1960.5|1959.5|4888
1621606500000|2021-05-21 14:15:00|1962.5|1961.5|1961|1960|1966.5|1965.5|1960.5|1960|12258
1621606800000|2021-05-21 14:20:00|1961.5|1960.5|1959|1958|1961.5|1960.5|1957.5|1957|9506
1621607100000|2021-05-21 14:25:00|1958.5|1957.5|1957.5|1957|1960.5|1959.5|1957|1956|9208
1621607400000|2021-05-21 14:30:00|1957|1956.5|1963|1962|1963|1962|1957|1956.5|6125
1621607700000|2021-05-21 14:35:00|1962.5|1961.5|1961.5|1960.5|1962.5|1962|1959.5|1958.5|8821
1621608000000|2021-05-21 14:40:00|1961|1961|1960|1959|1961|1961|1959.5|1959|5735
1621608300000|2021-05-21 14:45:00|1959.5|1958.5|1959.5|1958.5|1960|1959.5|1958|1957.5|7515
1621608600000|2021-05-21 14:50:00|1959|1958|1957|1956.5|1960|1959|1956.5|1956|7917
1621608900000|2021-05-21 14:55:00|1956.5|1956|1957.5|1956.5|1958.5|1957.5|1956.5|1956|3603
1621609200000|2021-05-21 15:00:00|1957|1957|1956|1955|1958|1957.5|1955.5|1955|9248
1621609500000|2021-05-21 15:05:00|1956.5|1955.5|1957.5|1957|1960|1959.5|1956.5|1955|16393
1621609800000|2021-05-21 15:10:00|1957|1956.5|1957|1956.5|1957.5|1956.5|1956|1955|5899
1621610100000|2021-05-21 15:15:00|1957.5|1957|1958.5|1957.5|1958.5|1958|1957|1956.5|7698
1621610400000|2021-05-21 15:20:00|1958|1958|1960.5|1960|1961|1960|1958|1957.5|13612
1621610700000|2021-05-21 15:25:00|1961|1959.5|1959.5|1959|1962|1961.5|1959.5|1959|14820
1621839600000|2021-05-24 07:00:00|1962.5|1956|1957.5|1954|1963.5|1960|1952.5|1948|9032
1621839900000|2021-05-24 07:05:00|1957|1954.5|1960.5|1958.5|1962.5|1958.5|1957|1952.5|1973
1621840200000|2021-05-24 07:10:00|1960|1959|1961|1959|1963.5|1961|1959|1956|4121
1621840500000|2021-05-24 07:15:00|1961.5|1959.5|1967|1964.5|1968.5|1966|1961.5|1959|7633
1621840800000|2021-05-24 07:20:00|1966.5|1964|1958.5|1956.5|1966.5|1964|1958.5|1956.5|2086
1621841100000|2021-05-24 07:25:00|1957.5|1956|1954.5|1953.5|1957.5|1956|1952.5|1951|4186
1621841400000|2021-05-24 07:30:00|1954|1953|1959.5|1958|1959.5|1958.5|1952.5|1951|2802
1621841700000|2021-05-24 07:35:00|1960|1958.5|1959|1958.5|1960.5|1959|1959|1958|1022
1621842000000|2021-05-24 07:40:00|1959.5|1959|1961|1959|1961|1959|1959.5|1959|776
1621842300000|2021-05-24 07:45:00|1960.5|1958.5|1964.5|1962.5|1964.5|1962.5|1959.5|1958.5|1761
1621842600000|2021-05-24 07:50:00|1964|1962|1962.5|1961.5|1964|1962|1960.5|1959.5|1779
1621842900000|2021-05-24 07:55:00|1963|1961|1963|1961.5|1964.5|1963.5|1963|1961|2448
1621843200000|2021-05-24 08:00:00|1962.5|1961|1959.5|1958.5|1962.5|1961|1957.5|1956|19648
1621843500000|2021-05-24 08:05:00|1959|1958|1957.5|1955.5|1960|1959|1956|1954|5167
1621843800000|2021-05-24 08:10:00|1957|1956|1954.5|1953|1957|1956.5|1952|1950.5|7211
1621844100000|2021-05-24 08:15:00|1954|1952.5|1951.5|1950.5|1954|1952.5|1951.5|1950.5|221
1621844400000|2021-05-24 08:20:00|1951|1951|1953.5|1952|1955.5|1953.5|1951|1951|1748
1621844700000|2021-05-24 08:25:00|1953|1951.5|1951.5|1951|1953|1951.5|1951.5|1951|1246
1621845000000|2021-05-24 08:30:00|1952|1950.5|1952|1951|1952|1951|1951.5|1950.5|2015
1621845300000|2021-05-24 08:35:00|1951.5|1950.5|1954.5|1954|1954.5|1954|1951.5|1950.5|1784
1621845600000|2021-05-24 08:40:00|1955|1954.5|1955.5|1954|1956.5|1955.5|1954.5|1954|7088
1621845900000|2021-05-24 08:45:00|1955|1954.5|1957|1956|1957|1956|1955|1954.5|2532
1621846200000|2021-05-24 08:50:00|1956.5|1955.5|1953.5|1952|1959|1957.5|1953|1952|8657
1621846500000|2021-05-24 08:55:00|1953|1951.5|1953|1951|1953|1952|1951|1950|2581
1621846800000|2021-05-24 09:00:00|1953.5|1951.5|1952|1950.5|1955.5|1954|1951|1950|12946
1621847100000|2021-05-24 09:05:00|1951.5|1951|1951.5|1950.5|1951.5|1951.5|1951.5|1950.5|1329
1621847400000|2021-05-24 09:10:00|1952|1951|1952.5|1951|1952.5|1951.5|1952|1950.5|912
1621847700000|2021-05-24 09:15:00|1953|1951.5|1950.5|1949.5|1953|1951.5|1950|1948|1886
1621848000000|2021-05-24 09:20:00|1950|1949|1948.5|1947.5|1950|1949|1947|1946.5|32852
1621848300000|2021-05-24 09:25:00|1949|1948|1950.5|1949.5|1950.5|1950|1949|1948|1523
1621848600000|2021-05-24 09:30:00|1951|1950|1949.5|1948.5|1951|1950|1949|1948.5|785
1621848900000|2021-05-24 09:35:00|1949|1948|1949|1948|1949|1948.5|1949|1948|330
1621849200000|2021-05-24 09:40:00|1949.5|1948.5|1949|1948|1950|1948.5|1947|1945.5|4409
1621849500000|2021-05-24 09:45:00|1949.5|1948.5|1951|1949.5|1952|1950|1949.5|1948.5|591
1621849800000|2021-05-24 09:50:00|1951.5|1950|1951|1950|1952.5|1951.5|1950.5|1949.5|1039
1621850100000|2021-05-24 09:55:00|1951.5|1949.5|1954.5|1953|1954.5|1953|1951.5|1949.5|1231
1621850400000|2021-05-24 10:00:00|1955|1953.5|1958|1956.5|1958|1956.5|1955|1953.5|2874
1621850700000|2021-05-24 10:05:00|1958.5|1957|1960|1958.5|1960|1958.5|1958.5|1957|5252
1621851000000|2021-05-24 10:10:00|1959.5|1958|1958.5|1957|1959.5|1958|1958.5|1957|3369
1621851300000|2021-05-24 10:15:00|1958|1956.5|1955.5|1954|1958|1956.5|1955.5|1954|2305
1621851600000|2021-05-24 10:20:00|1955|1954.5|1957.5|1956.5|1957.5|1956.5|1955|1954|1452
1621851900000|2021-05-24 10:25:00|1958|1957|1957.5|1957|1958.5|1957.5|1957.5|1956.5|548
1621852200000|2021-05-24 10:30:00|1958|1957.5|1958.5|1957.5|1958.5|1957.5|1958|1957.5|1195
1621852500000|2021-05-24 10:35:00|1958|1957|1957|1956|1958.5|1957|1957|1956|1858
1621852800000|2021-05-24 10:40:00|||||||||1308
1621853100000|2021-05-24 10:45:00|1956.5|1955.5|1957|1956|1957|1956.5|1956|1955|2778
1621853400000|2021-05-24 10:50:00|1957.5|1956.5|1961|1960|1961|1960|1957|1956|3401
1621853700000|2021-05-24 10:55:00|1960.5|1960.5|1962.5|1961.5|1963|1961.5|1960.5|1960|1061
1621854000000|2021-05-24 11:00:00|1962|1962|1960.5|1959|1962|1962|1960.5|1959|1549
1621854300000|2021-05-24 11:05:00|1960|1959.5|1961.5|1960.5|1963|1962|1960|1959.5|1982
1621854600000|2021-05-24 11:10:00|1962|1961|1963|1961.5|1963|1961.5|1961.5|1960.5|772
1621854900000|2021-05-24 11:15:00||1962||1961.5||1962||1961.5|1059
1621855200000|2021-05-24 11:20:00|1962.5|1961|1962|1961|1962.5|1961|1962|1961|1325
1621855500000|2021-05-24 11:25:00|1961.5|1960.5|1958|1957|1962|1960.5|1957.5|1957|2419
1621855800000|2021-05-24 11:30:00|1958.5|1957.5|1958.5|1957.5|1959|1958|1958|1957|2531
1621856100000|2021-05-24 11:35:00|1959|1958|1958.5|1957.5|1960|1959|1958.5|1957|2798
1621856400000|2021-05-24 11:40:00|1959|1958|1958.5|1958|1959|1958|1958.5|1957.5|263
1621856700000|2021-05-24 11:45:00|1959|1957.5|1958.5|1957.5|1959|1958|1958.5|1957.5|254
1621857000000|2021-05-24 11:50:00|1959|1958|1955.5|1954.5|1959|1958|1955.5|1954.5|3834
1621857300000|2021-05-24 11:55:00|1955||1955.5||1955.5||1955||300
1621857600000|2021-05-24 12:00:00|1955|1954|1954|1953|1955.5|1954|1954|1953|431
1621857900000|2021-05-24 12:05:00|1953.5|1952.5|1952.5|1951.5|1953.5|1952.5|1951.5|1951|3614
1621858200000|2021-05-24 12:10:00|1952|1951|1952|1951.5|1954.5|1953.5|1949.5|1948.5|14072
1621858500000|2021-05-24 12:15:00|1951.5|1951|1948.5|1947.5|1951.5|1951|1948.5|1947|1447
1621858800000|2021-05-24 12:20:00|1948|1947|1948|1947|1948.5|1947.5|1948|1946.5|672
1621859100000|2021-05-24 12:25:00|1947.5|1946.5|1947.5|1946.5|1948|1946.5|1947.5|1946.5|370
1621859400000|2021-05-24 12:30:00|1948|1947|1949.5|1948.5|1950.5|1950|1948|1947|3972
1621859700000|2021-05-24 12:35:00||1949||1949||1949||1949|227
1621860000000|2021-05-24 12:40:00|1950|1949.5|1950|1949|1950|1949.5|1950|1949|1039
1621860300000|2021-05-24 12:45:00|1949.5|1948.5|1950.5|1950|1951|1950|1949.5|1948.5|1830
1621860600000|2021-05-24 12:50:00|1951|1949.5|1950.5|1949.5|1951|1950|1949|1948.5|4145
1621860900000|2021-05-24 12:55:00|1949.5|1949|1948.5|1947.5|1949.5|1949|1948.5|1947.5|1528
1621861200000|2021-05-24 13:00:00|1948|1947|1947.5|1946.5|1948.5|1948|1947.5|1946.5|4354
1621861500000|2021-05-24 13:05:00|1948|1947|1948.5|1948|1951.5|1950|1948|1947|5436
1621861800000|2021-05-24 13:10:00|1948|1947.5|1950.5|1949|1950.5|1949|1948|1947.5|1989
1621862100000|2021-05-24 13:15:00|1950||1950.5||1950.5||1950||131
1621862400000|2021-05-24 13:20:00|1950|1949.5|1949.5|1948.5|1951|1950|1949|1948|4919
1621862700000|2021-05-24 13:25:00|1950|1949|1949.5|1949|1950|1949.5|1949.5|1949|2411
1621863000000|2021-05-24 13:30:00|1950|1949.5|1951|1950.5|1951|1950.5|1949|1948.5|7816
1621863300000|2021-05-24 13:35:00|1950.5|1950|1950.5|1950|1951.5|1951|1949.5|1949|9019
1621863600000|2021-05-24 13:40:00|1950|1949.5|1951|1950|1951.5|1950.5|1948.5|1948|13253
1621863900000|2021-05-24 13:45:00|1951.5|1950.5|1950.5|1949.5|1952.5|1952|1949.5|1949|16721
1621864200000|2021-05-24 13:50:00|1951|1950|1949.5|1949|1952|1951.5|1949.5|1949|20433
1621864500000|2021-05-24 13:55:00|1949|1948.5|1948|1947|1949|1948.5|1947.5|1947|6289
1621864800000|2021-05-24 14:00:00|1947.5|1946.5|1949.5|1948.5|1950|1948.5|1947|1946.5|4053
1621865100000|2021-05-24 14:05:00|1950|1949|1954.5|1953.5|1954.5|1953.5|1949.5|1949|17409
1621865400000|2021-05-24 14:10:00|1955|1954|1957.5|1957|1959|1958|1955|1954|4865
1621865700000|2021-05-24 14:15:00|1957|1956.5|1956|1955|1957|1956.5|1955.5|1955|4692
1621866000000|2021-05-24 14:20:00|1956.5|1955.5|1957.5|1957|1958|1957|1956|1955.5|3451
1621866300000|2021-05-24 14:25:00|1958|1957.5|1961.5|1960.5|1961.5|1960.5|1957.5|1957.5|10041
1621866600000|2021-05-24 14:30:00|1962|1961|1960.5|1959.5|1964|1962.5|1960.5|1959.5|3179
1621866900000|2021-05-24 14:35:00|1960|1959|1959|1958|1960|1959|1959|1958|2230
1621867200000|2021-05-24 14:40:00|1959.5|1958.5|1960|1959|1960.5|1960|1959.5|1958.5|1703
1621867500000|2021-05-24 14:45:00|1960.5|1959.5|1962|1961|1963|1961.5|1960.5|1959.5|7601
1621867800000|2021-05-24 14:50:00|1962.5|1961.5|1962.5|1961.5|1965|1963.5|1962|1961.5|6379
1621868100000|2021-05-24 14:55:00|1963|1962|1962.5|1962|1963|1962.5|1962.5|1961.5|1740
1621868400000|2021-05-24 15:00:00|1963|1962.5|1962.5|1962|1963.5|1963|1962.5|1961.5|4190
1621868700000|2021-05-24 15:05:00|1963|1962.5|1965|1964|1965.5|1965|1962.5|1962.5|7808
1621869000000|2021-05-24 15:10:00|1964.5|1963.5|1966.5|1965.5|1967|1965.5|1964|1963|4921
1621869300000|2021-05-24 15:15:00|1967|1966|1965.5|1965|1967|1966.5|1965.5|1964.5|6223
1621869600000|2021-05-24 15:20:00|1966|1965.5|1966|1965|1969|1968|1965.5|1964.5|14450
1621869900000|2021-05-24 15:25:00|1966.5|1965.5|1969.5|1968.5|1969.5|1968.5|1966|1965.5|7851
1621926000000|2021-05-25 07:00:00|1968|1962|1974.5|1971|1976|1972|1958.5|1952.5|5642
1621926300000|2021-05-25 07:05:00|1975|1971.5|1976|1975.5|1979.5|1977|1970.5|1969.5|26756
1621926600000|2021-05-25 07:10:00|1977.5|1975|1982.5|1981.5|1986.5|1984|1975|1973|9014
1621926900000|2021-05-25 07:15:00|1984|1982|1987|1984.5|1988.5|1984.5|1979|1977.5|4123
1621927200000|2021-05-25 07:20:00|1987.5|1985|1993|1991.5|1994.5|1993.5|1987.5|1985|2329
1621927500000|2021-05-25 07:25:00|1992.5|1990.5|1992.5|1990|1993|1990.5|1986.5|1985|3203
1621927800000|2021-05-25 07:30:00|1993|1990.5|1994|1991.5|1995|1992.5|1992.5|1990.5|1018
1621928100000|2021-05-25 07:35:00|1993.5|1991|1995|1992.5|1995|1992.5|1993|1990.5|826
1621928400000|2021-05-25 07:40:00|1995.5|1993|2000|1998|2000|1998|1995.5|1993|662
1621928700000|2021-05-25 07:45:00|1999.5|1998.5|1996|1995|2000|1998.5|1996|1995|3111
1621929000000|2021-05-25 07:50:00|1995.5|1994.5|1997|1995|1997.5|1996|1995.5|1994.5|1202
1621929300000|2021-05-25 07:55:00|1996.5|1995.5|1992.5|1991.5|1997|1996|1991|1988.5|5084
1621929600000|2021-05-25 08:00:00|1993|1992|1992.5|1991.5|1994.5|1993|1992|1991.5|1498
1621929900000|2021-05-25 08:05:00|1992|1991|1992.5|1991.5|1992.5|1991.5|1990|1988|2136
1621930200000|2021-05-25 08:10:00|1992|1991|1988|1986.5|1992|1991|1987.5|1986|4225
1621930500000|2021-05-25 08:15:00|1988.5|1987|1986.5|1985.5|1990|1989.5|1985.5|1985|4014
1621930800000|2021-05-25 08:20:00|1987|1986|1994.5|1993.5|1994.5|1993.5|1987|1986|2907
1621931100000|2021-05-25 08:25:00|1995|1994|2000|1999.5|2000|1999.5|1995|1993.5|7097
1621931400000|2021-05-25 08:30:00|2001|2000|2002|1999.5|2006|2005|1998|1997|21182
1621931700000|2021-05-25 08:35:00|2003|2000|2002|2000|2009|2007|1996|1994.5|24340
1621932000000|2021-05-25 08:40:00|2003|1999.5|2001|1999|2003|2001|2001|1999|1539
1621932300000|2021-05-25 08:45:00|2000||2000||2001||1999.5||390
1621932600000|2021-05-25 08:50:00|1999.5|1998.5|2001|1999.5|2001|1999.5|1996|1993.5|6902
1621932900000|2021-05-25 08:55:00|2002|1999|2002|2000|2003|2001|2001|1998.5|1590
1621933200000|2021-05-25 09:00:00|2001|1999|2003|2002|2003|2002|1998|1996.5|3752
1621933500000|2021-05-25 09:05:00|2002|2001|2003|2002|2004|2002|2002|2000|1991
1621933800000|2021-05-25 09:10:00|2004|2003|2002|2001|2004|2003|2000|1999|4546
1621934100000|2021-05-25 09:15:00|2003|2002|2002|2000|2004|2003|2000|1999|8542
1621934400000|2021-05-25 09:20:00|2003|2001|2006|2003|2006|2004|2002|2000|1802
1621934700000|2021-05-25 09:25:00|2005|2004|2010|2008|2010|2008|2005|2004|2353
1621935000000|2021-05-25 09:30:00|2009|2009|2012|2011|2012|2011|2008|2006|3646
1621935300000|2021-05-25 09:35:00|2013|2012|2014|2013|2014|2013|2012|2012|930
1621935600000|2021-05-25 09:40:00|2013|2012|2011|2010|2014|2012|2010|2009|8691
1621935900000|2021-05-25 09:45:00||2009||2010||2010||2009|1017
1621936200000|2021-05-25 09:50:00|2010|2009|2019|2017|2019|2018|2010|2009|15968
1621936500000|2021-05-25 09:55:00|2020|2018|2017|2015|2020|2019|2017|2015|2525
1621936800000|2021-05-25 10:00:00|2016|2016|2017|2015|2017|2016|2014|2013|4679
1621937100000|2021-05-25 10:05:00|2018|2016|2015|2013|2019|2018|2015|2013|5742
1621937400000|2021-05-25 10:10:00|2014|2014|2016|2015|2017|2016|2013|2012|6552
1621937700000|2021-05-25 10:15:00|2015|2014|2014|2013|2015|2014|2013|2011|2141
1621938000000|2021-05-25 10:20:00|2015|2014|2014|2013|2015|2014|2013|2012|2577
1621938300000|2021-05-25 10:25:00|2013|2012|2013|2011|2013|2012|2013|2011|3030
1621938600000|2021-05-25 10:30:00|2012|2010|2011|2010|2013|2010|2009|2007|3683
1621938900000|2021-05-25 10:35:00|2010|2009|2011|2010|2011|2010|2010|2008|2395
1621939200000|2021-05-25 10:40:00|2010|2009|2008|2007|2010|2009|2007|2006|2619
1621939500000|2021-05-25 10:45:00|2007|2006|2006|2005|2007|2006|2006|2005|1077
1621939800000|2021-05-25 10:50:00|2007|2006|2006|2004|2009|2008|2006|2004|5548
1621940100000|2021-05-25 10:55:00|2005|2003|2004|2002|2005|2004|2004|2002|1147
1621940400000|2021-05-25 11:00:00|2003|2001|2006|2004|2006|2005|2003|2001|49747
1621940700000|2021-05-25 11:05:00|2007|2005|2011|2009|2011|2009|2007|2005|3093
1621941000000|2021-05-25 11:10:00|2012|2010|2011|2009|2012|2011|2010|2009|3017
1621941300000|2021-05-25 11:15:00|2010|2008|2009|2007|2010|2009|2009|2007|1857
1621941600000|2021-05-25 11:20:00|2010|2008|2010|2008|2010|2009|2008|2007|5998
1621941900000|2021-05-25 11:25:00|2009|2009|2010|2009|2011|2010|2009|2008|5309
1621942200000|2021-05-25 11:30:00|2011|2010|2011|2010|2013|2011|2011|2009|2455
1621942500000|2021-05-25 11:35:00|2010|2009|2010|2009|2011|2009|2010|2009|1655
1621942800000|2021-05-25 11:40:00|2009|2008|2009|2008|2010|2009|2009|2007|3249
1621943100000|2021-05-25 11:45:00|2008|2007|2010|2009|2010|2009|2008|2007|5117
1621943400000|2021-05-25 11:50:00|2011|2010|2007|2005|2011|2010|2007|2004|5632
1621943700000|2021-05-25 11:55:00|2008|2006|2011|2009|2011|2010|2008|2006|788210
1621944000000|2021-05-25 12:00:00|2010|2010|2011|2009|2011|2010|2010|2008|2284
1621944300000|2021-05-25 12:05:00|2010|2008|2009|2007|2010|2008|2008|2005|5185
1621944600000|2021-05-25 12:10:00|2008|2006|2008|2007|2010|2009|2008|2006|4969
1621944900000|2021-05-25 12:15:00|2007|2006|2008|2006|2008|2007|2006|2005|2204
1621945200000|2021-05-25 12:20:00|2007|2007|2009|2007|2010|2008|2007|2007|2890
1621945500000|2021-05-25 12:25:00|2008|2006|2005|2004|2009|2007|2005|2004|32590
1621945800000|2021-05-25 12:30:00|2006|2005|2008|2006|2008|2006|2006|2005|1972
1621946100000|2021-05-25 12:35:00|2007|2005|2004|2002|2007|2005|2003|2002|5399
1621946400000|2021-05-25 12:40:00|2005|2003|2004|2003|2006|2005|2004|2003|5090
1621946700000|2021-05-25 12:45:00|2005|2004|2005|2004|2006|2005|2005|2004|2645
1621947000000|2021-05-25 12:50:00|2004|2003|2003|2001|2005|2004|2002|2001|4702
1621947300000|2021-05-25 12:55:00|2002|2000|1998|1996.5|2002|2001|1998|1996.5|6203
1621947600000|2021-05-25 13:00:00|1997.5|1996|1997|1995.5|1997.5|1997|1996|1995.5|7591
1621947900000|2021-05-25 13:05:00|1996.5|1995|1997|1995.5|1997|1995.5|1995|1994|12447
1621948200000|2021-05-25 13:10:00|1997.5|1996|2000|1999|2001|2000|1997|1995.5|11330
1621948500000|2021-05-25 13:15:00|1999.5|1999.5|2003|2001|2004|2002|1999.5|1998.5|5917
1621948800000|2021-05-25 13:20:00|2002|2002|2002|2001|2003|2002|2001|2000|1858
1621949100000|2021-05-25 13:25:00|2003|2002|2003|2002|2004|2003|2002|2001|4122
1621949400000|2021-05-25 13:30:00|2002|2001|2008|2006|2008|2007|2000|1999|9197
1621949700000|2021-05-25 13:35:00|2009|2007|2008|2006|2009|2008|2006|2005|4216
1621950000000|2021-05-25 13:40:00|2009|2007|2011|2010|2012|2011|2009|2007|6791
1621950300000|2021-05-25 13:45:00|2010|2009|2008|2006|2011|2010|2007|2006|9001
1621950600000|2021-05-25 13:50:00|2007|2007|2010|2009|2011|2010|2004|2003|17567
1621950900000|2021-05-25 13:55:00|2011|2010|2012|2011|2014|2012|2011|2010|3710
1621951200000|2021-05-25 14:00:00|2011|2010|2012|2011|2012|2011|2009|2007|5933
1621951500000|2021-05-25 14:05:00|2011|2010|2012|2010|2012|2010|2010|2009|1493
1621951800000|2021-05-25 14:10:00|2013|2011|2014|2012|2014|2013|2012|2010|4461
1621952100000|2021-05-25 14:15:00|2013|2013|2013|2011|2013|2013|2011|2009|6655
1621952400000|2021-05-25 14:20:00|2014|2012|2018|2015|2018|2017|2014|2011|7761
1621952700000|2021-05-25 14:25:00|2017|2016|2016|2014|2018|2016|2014|2012|3468
1621953000000|2021-05-25 14:30:00|2015|2015|2012|2010|2017|2015|2012|2010|4641
1621953300000|2021-05-25 14:35:00|2013|2011|2014|2012|2016|2014|2012|2011|5996
1621953600000|2021-05-25 14:40:00|2013|2013|2015|2014|2015|2014|2012|2010|6023
1621953900000|2021-05-25 14:45:00|2016|2015|2016|2015|2017|2016|2015|2014|9902
1621954200000|2021-05-25 14:50:00|2015|2014|2015|2014|2016|2015|2014|2013|6476
1621954500000|2021-05-25 14:55:00|2016|2015|2016|2014|2016|2015|2015|2013|5116
1621954800000|2021-05-25 15:00:00|2015|2013|2014|2012|2017|2016|2014|2012|13427
1621955100000|2021-05-25 15:05:00|2013|2013|2015|2014|2015|2014|2013|2011|7952
1621955400000|2021-05-25 15:10:00|2016|2013|2016|2015|2016|2015|2014|2013|9302
1621955700000|2021-05-25 15:15:00|2015|2014|2013|2012|2016|2015|2013|2012|9988
1621956000000|2021-05-25 15:20:00|2014|2011|2013|2012|2015|2014|2013|2011|13506
1621956300000|2021-05-25 15:25:00|2012|2011|2014|2012|2015|2014|2012|2011|15362
1622012400000|2021-05-26 07:00:00|2025|2015|2015|2011|2025|2020|2011|2007|7858
1622012700000|2021-05-26 07:05:00|2016|2012|2010|2006|2017|2012|2009|2006|2967
1622013000000|2021-05-26 07:10:00|2011|2007|2017|2014|2021|2019|2011|2007|5906
1622013300000|2021-05-26 07:15:00|2018|2015|2016|2013|2022|2021|2015|2013|4393
1622013600000|2021-05-26 07:20:00|2015|2012|2017|2015|2018|2016|2013|2012|2624
1622013900000|2021-05-26 07:25:00|2016|2014|2012|2011|2016|2014|2012|2011|1412
1622014200000|2021-05-26 07:30:00|2013|2010|2016|2015|2017|2015|2012|2010|2721
1622014500000|2021-05-26 07:35:00|2017|2014|2015|2014|2017|2014|2014|2013|2211
1622014800000|2021-05-26 07:40:00|2016|2015|2014|2012|2018|2016|2014|2012|3859
1622015100000|2021-05-26 07:45:00|2013|2011|2010|2008|2013|2011|2010|2008|1968
1622015400000|2021-05-26 07:50:00|2009|2007|2007|2005|2010|2007|2007|2004|1035
1622015700000|2021-05-26 07:55:00|2006|2004|2006|2003|2006|2004|2006|2003|2666
1622016000000|2021-05-26 08:00:00|2005|2004|2005|2003|2006|2005|2005|2003|2944
1622016300000|2021-05-26 08:05:00|2006|2004|2011|2009|2013|2011|2006|2003|6895
1622016600000|2021-05-26 08:10:00|2010|2008|2010|2008|2011|2009|2009|2007|4277
1622016900000|2021-05-26 08:15:00|2009|2007|2005|2004|2009|2007|2005|2004|2534
1622017200000|2021-05-26 08:20:00|2006|2005|2007|2006|2007|2006|2005|2005|1534
1622017500000|2021-05-26 08:25:00|2008|2007|2007|2006|2008|2007|2006|2005|3767
1622017800000|2021-05-26 08:30:00|2006|2005|1998|1997|2006|2005|1997|1996.5|3011
1622018100000|2021-05-26 08:35:00|1997.5|1995.5|1994|1993|1998|1996|1994|1993|989
1622018400000|2021-05-26 08:40:00|1993.5|1993.5|1994|1993|1994.5|1993.5|1993.5|1993|1427
1622018700000|2021-05-26 08:45:00|1993.5|1993.5|1992.5|1992|1994.5|1993.5|1990|1989.5|18423
1622019000000|2021-05-26 08:50:00|1993|1992.5|1996.5|1996|1997.5|1996|1993|1992.5|1321
1622019300000|2021-05-26 08:55:00|1997.5|1996.5|1994.5|1993.5|1997.5|1996.5|1993.5|1993|4010
1622019600000|2021-05-26 09:00:00|1994|1993|1993.5|1992.5|1995|1994|1993.5|1992.5|1521
1622019900000|2021-05-26 09:05:00|1993|1993|2001|1999.5|2005|2003|1993|1993|7640
1622020200000|2021-05-26 09:10:00|2000|2000|2001|1999.5|2002|2001|2000|1999.5|2397
1622020500000|2021-05-26 09:15:00|2002|2000|2002|2001|2003|2001|2001|2000|696
1622020800000|2021-05-26 09:20:00|2001|2000|2003|2001|2004|2002|2001|1999.5|2887
1622021100000|2021-05-26 09:25:00|2004|2002|2004|2003|2006|2004|2003|2002|4013
1622021400000|2021-05-26 09:30:00|2005|2004|2010|2008|2010|2008|2004|2003|2170
1622021700000|2021-05-26 09:35:00|2009|2007|2012|2010|2014|2012|2009|2007|3646
1622022000000|2021-05-26 09:40:00|2011|2009|2012|2011|2013|2012|2010|2009|2740
1622022300000|2021-05-26 09:45:00|2011|2010|2011|2010|2012|2011|2011|2010|1576
1622022600000|2021-05-26 09:50:00|2010|2009|2012|2010|2012|2010|2009|2008|2013
1622022900000|2021-05-26 09:55:00|2013|2011|2012|2010|2013|2011|2011|2010|2172
1622023200000|2021-05-26 10:00:00|2011|2011|2016|2015|2017|2015|2011|2011|2769
1622023500000|2021-05-26 10:05:00|2017|2016|2008|2006|2017|2016|2007|2005|9729
1622023800000|2021-05-26 10:10:00|2007|2007|2006|2004|2007|2007|2003|2002|2953
1622024100000|2021-05-26 10:15:00|2007|2005|2007|2005|2008|2006|2006|2005|1514
1622024400000|2021-05-26 10:20:00|2006|2004|2004|2003|2007|2004|2004|2003|2363
1622024700000|2021-05-26 10:25:00|2005|2004|2007|2006|2007|2006|2004|2003|2494
1622025000000|2021-05-26 10:30:00|2008|2007|2002|2001|2008|2007|2002|2001|4623
1622025300000|2021-05-26 10:35:00|2003||2002||2003||2002||628
1622025600000|2021-05-26 10:40:00|2003|2002|2003|2001|2003|2002|2003|2001|970
1622025900000|2021-05-26 10:45:00|2002|2002|2001|2000|2005|2004|2001|2000|8441
1622026200000|2021-05-26 10:50:00|2000|1999.5|2002|2000|2002|2001|1999.5|1998.5|3447
1622026500000|2021-05-26 10:55:00|2003|2001|2002|2001|2003|2001|2002|2001|1719
1622026800000|2021-05-26 11:00:00|2003|2002|1998.5|1998|2003|2002|1997.5|1997|8253
1622027100000|2021-05-26 11:05:00|1998|1997|1994|1993.5|1998|1997|1994|1992.5|2384
1622027400000|2021-05-26 11:10:00|1994.5|1993|1994.5|1993.5|1994.5|1993.5|1994|1993|465
1622027700000|2021-05-26 11:15:00|1994|1994|1993.5|1993|1994.5|1994|1993.5|1993|2315
1622028000000|2021-05-26 11:20:00|1994|1992.5|1991.5|1990.5|1994|1992.5|1991.5|1990.5|2057
1622028300000|2021-05-26 11:25:00|1991|1991|1990.5|1989.5|1993.5|1992.5|1990.5|1989.5|4814
1622028600000|2021-05-26 11:30:00|1990|1989|1990.5|1990|1991|1990.5|1989|1988.5|4767
1622028900000|2021-05-26 11:35:00|1991|1990.5|1992.5|1991.5|1992.5|1992|1991|1989.5|4778
1622029200000|2021-05-26 11:40:00|1992|1992|1991.5|1990|1992|1992|1990|1988.5|3506
1622029500000|2021-05-26 11:45:00|1990.5|1990.5|1989.5|1988.5|1992.5|1992|1989.5|1988.5|4231
1622029800000|2021-05-26 11:50:00|1990|1989|1990|1988.5|1990|1989|1988.5|1988|3237
1622030100000|2021-05-26 11:55:00|1989.5|1989|1987.5|1986.5|1990|1989|1987.5|1986.5|4093
1622030400000|2021-05-26 12:00:00|1987|1986|1981.5|1980.5|1987.5|1986|1981.5|1980|5615
1622030700000|2021-05-26 12:05:00|1982|1981|1980.5|1979.5|1982.5|1981.5|1979|1978.5|7359
1622031000000|2021-05-26 12:10:00|1981|1980|1977.5|1976|1982|1981|1976.5|1975|8442
1622031300000|2021-05-26 12:15:00|1977|1975.5|1977.5|1976|1978|1976.5|1975.5|1973.5|6566
1622031600000|2021-05-26 12:20:00|1977|1975.5|1973|1972|1977|1975.5|1973|1971.5|3870
1622031900000|2021-05-26 12:25:00|1974|1971.5|1970|1969|1974|1971.5|1969.5|1969|8656
1622032200000|2021-05-26 12:30:00|1969.5|1968.5|1972|1970|1972|1970|1968.5|1968|3917
1622032500000|2021-05-26 12:35:00|1972.5|1970.5|1969|1968.5|1973|1972.5|1969|1967.5|3546
1622032800000|2021-05-26 12:40:00|1969.5|1968|1970|1969|1970|1969.5|1967.5|1967|3351
1622033100000|2021-05-26 12:45:00|1969.5|1968.5|1969.5|1968|1969.5|1968.5|1968.5|1967|3613
1622033400000|2021-05-26 12:50:00|1969|1967.5|1969|1968|1969.5|1968.5|1967.5|1966.5|5794
1622033700000|2021-05-26 12:55:00|1969.5|1968.5|1969.5|1968.5|1971|1970.5|1967|1966.5|4305
1622034000000|2021-05-26 13:00:00|1969|1968|1969|1968|1971.5|1970.5|1967|1966.5|4711
1622034300000|2021-05-26 13:05:00|1968.5|1967.5|1967|1966.5|1969|1968|1967|1966.5|3053
1622034600000|2021-05-26 13:10:00|1967.5|1967|1967|1966.5|1968|1967|1966|1965.5|4939
1622034900000|2021-05-26 13:15:00|1967.5|1967|1968.5|1968|1969.5|1968|1967|1967|4590
1622035200000|2021-05-26 13:20:00|1969|1967.5|1967.5|1966.5|1972|1971|1967.5|1966.5|5741
1622035500000|2021-05-26 13:25:00|1967|1966|1963|1962|1967.5|1967|1963|1962|7868
1622035800000|2021-05-26 13:30:00|1963.5|1962.5|1974|1973|1975|1974|1963.5|1962.5|9155
1622036100000|2021-05-26 13:35:00|1973.5|1972.5|1970.5|1969.5|1973.5|1972.5|1970|1969|6000
1622036400000|2021-05-26 13:40:00|1971|1970|1970.5|1969.5|1974.5|1973.5|1970.5|1969.5|3599
1622036700000|2021-05-26 13:45:00|1971|1970|1973|1972.5|1973|1972.5|1969.5|1969|5911
1622037000000|2021-05-26 13:50:00|1973.5|1972|1970.5|1970|1973.5|1972.5|1970|1969.5|4496
1622037300000|2021-05-26 13:55:00|1971|1969.5|1971|1970|1972|1971|1970.5|1969.5|6011
1622037600000|2021-05-26 14:00:00|1971.5|1970.5|1974.5|1974|1975.5|1975|1970.5|1970|7874
1622037900000|2021-05-26 14:05:00|1974|1973|1969|1968.5|1974|1973.5|1968.5|1968|7171
1622038200000|2021-05-26 14:10:00|1969.5|1969|1971|1970|1973.5|1973|1969.5|1969|7346
1622038500000|2021-05-26 14:15:00|1971.5|1970.5|1969.5|1969|1972.5|1972|1969.5|1968.5|5940
1622038800000|2021-05-26 14:20:00|1970|1968.5|1967|1966|1970|1969|1966.5|1965.5|5719
1622039100000|2021-05-26 14:25:00|1967.5|1966.5|1963.5|1963|1967.5|1966.5|1963.5|1963|4340
1622039400000|2021-05-26 14:30:00|1964|1963.5|1965|1964|1967|1966|1964|1963|5546
1622039700000|2021-05-26 14:35:00|1964.5|1963.5|1957.5|1956.5|1964.5|1963.5|1957|1956|11876
1622040000000|2021-05-26 14:40:00|1957|1957|1954.5|1954|1958|1957|1954.5|1954|7136
1622040300000|2021-05-26 14:45:00|1955|1954.5|1949.5|1948.5|1955|1954.5|1949.5|1948.5|28765
1622040600000|2021-05-26 14:50:00|1950|1949|1948.5|1947|1951.5|1950.5|1948.5|1947|71895
1622040900000|2021-05-26 14:55:00|1948|1947.5|1946|1945|1949.5|1948|1945.5|1945|13923
1622041200000|2021-05-26 15:00:00|1946.5|1945.5|1945.5|1944|1948.5|1946.5|1944.5|1943.5|9345
1622041500000|2021-05-26 15:05:00|1945|1943.5|1931.5|1930.5|1945.5|1943.5|1931.5|1930.5|38498
1622041800000|2021-05-26 15:10:00|1931|1930|1931.5|1931|1932.5|1931|1928.5|1927.5|36589
1622042100000|2021-05-26 15:15:00|1932|1930.5|1931.5|1930|1932|1930.5|1929.5|1928.5|14670
1622042400000|2021-05-26 15:20:00|1931|1929.5|1926.5|1925.5|1931.5|1930|1926.5|1925.5|20348
1622042700000|2021-05-26 15:25:00|1926|1925|1924.5|1923|1926|1925|1923|1922.5|49962
1622098800000|2021-05-27 07:00:00|1960|1945.5|1940|1934|1960|1950.5|1937.5|1927.5|11019
1622099100000|2021-05-27 07:05:00|1941|1934.5|1933|1929.5|1942|1937|1931|1929.5|5668
1622099400000|2021-05-27 07:10:00|1932.5|1927.5|1930|1927|1932.5|1927.5|1929.5|1925.5|3176
1622099700000|2021-05-27 07:15:00|1931|1927.5|1930|1928.5|1934.5|1932.5|1929.5|1927|13919
1622100000000|2021-05-27 07:20:00|1929.5|1929|1928.5|1927|1933.5|1930.5|1928.5|1927|5662
1622100300000|2021-05-27 07:25:00|1928|1926.5|1933.5|1931|1933.5|1931|1927|1925.5|4782
1622100600000|2021-05-27 07:30:00|1934.5|1932|1933|1932|1937|1935|1930|1929|23972
1622100900000|2021-05-27 07:35:00|1933.5|1932.5|1934|1932.5|1938|1936.5|1933|1931.5|3600
1622101200000|2021-05-27 07:40:00|1933.5|1932|1951|1949|1951.5|1951|1933.5|1932|10042
1622101500000|2021-05-27 07:45:00|1950|1948.5|1955|1952.5|1958|1955.5|1948.5|1947.5|26887
1622101800000|2021-05-27 07:50:00|1955.5|1953|1954.5|1952.5|1956|1954.5|1952.5|1951.5|3472
1622102100000|2021-05-27 07:55:00|1954|1952|1950.5|1948.5|1954|1952|1948|1947|4301
1622102400000|2021-05-27 08:00:00|1951|1949|1952.5|1950.5|1953|1952|1950.5|1949|2491
1622102700000|2021-05-27 08:05:00|1952|1951|1947.5|1946|1952.5|1951|1947|1945.5|2742
1622103000000|2021-05-27 08:10:00|1947|1945.5|1946|1944.5|1947|1945.5|1946|1944.5|605
1622103300000|2021-05-27 08:15:00|1945.5|1944|1946|1944|1947|1946|1943.5|1941.5|7258
1622103600000|2021-05-27 08:20:00|1946.5|1944.5|1950|1948|1950.5|1949|1946|1944.5|3217
1622103900000|2021-05-27 08:25:00|1950.5|1948.5|1950|1948.5|1951.5|1950.5|1947.5|1946.5|6448
1622104200000|2021-05-27 08:30:00|1950.5|1949|1948|1946|1951.5|1950.5|1946.5|1945.5|8003
1622104500000|2021-05-27 08:35:00|1947|1947.5|1949|1948|1949|1948|1946|1944.5|7214
1622104800000|2021-05-27 08:40:00|1948.5|1948.5|1950.5|1949.5|1951.5|1950|1948.5|1948.5|3618
1622105100000|2021-05-27 08:45:00|1950|1949|1947.5|1946.5|1950.5|1949.5|1947.5|1946.5|4652
1622105400000|2021-05-27 08:50:00|1947|1946|1945.5|1943.5|1947|1946|1945.5|1943.5|2020
1622105700000|2021-05-27 08:55:00|1945|1944|1945.5|1944.5|1946|1945.5|1944.5|1943.5|2761
1622106000000|2021-05-27 09:00:00|1945|1944|1945|1943|1946.5|1946|1944|1943|3258
1622106300000|2021-05-27 09:05:00|1944.5|1943.5|1946|1945|1946.5|1945.5|1944.5|1943.5|2498
1622106600000|2021-05-27 09:10:00|1945.5|1944.5|1951|1950|1951.5|1950.5|1945|1944.5|10113
1622106900000|2021-05-27 09:15:00|1950.5|1949.5|1950.5|1949.5|1952|1951|1948.5|1948|8806
1622107200000|2021-05-27 09:20:00|1951.5|1950|1950.5|1949.5|1953.5|1952|1950.5|1949.5|6218
1622107500000|2021-05-27 09:25:00|1951|1950|1953|1952|1953.5|1952.5|1949|1948|22888
1622107800000|2021-05-27 09:30:00|1952.5|1951.5|1949.5|1948.5|1953|1951.5|1948.5|1947|20729
1622108100000|2021-05-27 09:35:00|1950|1949|1953.5|1952|1953.5|1952|1950|1949|3185
1622108400000|2021-05-27 09:40:00|1953|1952.5|1950|1948.5|1953.5|1952.5|1950|1948.5|5776
1622108700000|2021-05-27 09:45:00|1949.5|1949|1948.5|1947.5|1950.5|1949.5|1948.5|1947|2705
1622109000000|2021-05-27 09:50:00|1948|1947|1946.5|1945|1948|1947|1945.5|1944|3721
1622109300000|2021-05-27 09:55:00|1946|1945.5|1947|1946|1947|1946.5|1946|1945|1796
1622109600000|2021-05-27 10:00:00|1946.5|1945.5|1945.5|1944.5|1946.5|1946|1945|1944|6205
1622109900000|2021-05-27 10:05:00|1945|1944|1945|1944|1946|1945.5|1943|1942|4847
1622110200000|2021-05-27 10:10:00|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|1944|1943|606
1622110500000|2021-05-27 10:15:00|1945|1944|1945|1943.5|1945.5|1944.5|1944.5|1943.5|1462
1622110800000|2021-05-27 10:20:00|1944.5|1943|1943|1942|1944.5|1943|1942|1941.5|3374
1622111100000|2021-05-27 10:25:00|1943.5|1942.5|1947.5|1946.5|1949|1947.5|1942|1941|3976
1622111400000|2021-05-27 10:30:00|1947|1946|1947.5|1947|1950.5|1949.5|1946.5|1946|3682
1622111700000|2021-05-27 10:35:00|1947|1946|1947.5|1946.5|1948|1946.5|1945|1943.5|3875
1622112000000|2021-05-27 10:40:00|1948|1947|1950|1949|1950|1949|1948|1946.5|5014
1622112300000|2021-05-27 10:45:00|1950.5|1949.5|1951|1950|1952|1951|1950.5|1949.5|4614
1622112600000|2021-05-27 10:50:00|1950.5|1949.5|1947.5|1946|1950.5|1950|1947|1946|3115
1622112900000|2021-05-27 10:55:00|1947|1945.5|1949|1947.5|1949|1948|1946|1945|4666
1622113200000|2021-05-27 11:00:00|1949.5|1948|1946.5|1945|1950|1948.5|1946|1945|5030
1622113500000|2021-05-27 11:05:00|1947|1945.5|1946.5|1945.5|1947.5|1946.5|1946.5|1945.5|2654
1622113800000|2021-05-27 11:10:00|1947|1946|1947|1946.5|1947|1946.5|1946|1945|2834
1622114100000|2021-05-27 11:15:00|1946.5|1946|1945.5|1944.5|1946.5|1946|1945.5|1944.5|2475
1622114400000|2021-05-27 11:20:00|1946|1945|1940.5|1939.5|1946|1945|1940.5|1939.5|4274
1622114700000|2021-05-27 11:25:00|1941|1940|1941|1940|1941.5|1941|1941|1940|2141
1622115000000|2021-05-27 11:30:00|1940.5|1939.5|1940.5|1939.5|1940.5|1939.5|1940.5|1939.5|12
1622115300000|2021-05-27 11:35:00|1941|1940|1941|1940|1941.5|1940.5|1940.5|1939.5|1116
1622115600000|2021-05-27 11:40:00|1940.5|1939.5|1940.5|1940|1942|1941|1939.5|1939|3017
1622115900000|2021-05-27 11:45:00|1940|1939.5|1935.5|1934.5|1942|1941|1935|1934|3284
1622116200000|2021-05-27 11:50:00|1935|1934|1933|1932.5|1935|1934|1932|1930.5|5648
1622116500000|2021-05-27 11:55:00|1932.5|1932|1932|1931|1932.5|1932|1931.5|1930.5|2678
1622116800000|2021-05-27 12:00:00|1932.5|1931.5|1932.5|1932|1937|1935.5|1930|1929|5369
1622117100000|2021-05-27 12:05:00|1932|1931.5|1932.5|1931|1933|1932|1931|1929.5|2115
1622117400000|2021-05-27 12:10:00|1932|1931.5|1932|1931|1932.5|1931.5|1932|1931|141
1622117700000|2021-05-27 12:15:00|1932.5|1931.5|1930.5|1929.5|1932.5|1931.5|1928|1927|7147
1622118000000|2021-05-27 12:20:00|1931|1930|1930|1929|1931|1930|1929.5|1929|9395
1622118300000|2021-05-27 12:25:00|1929.5|1928|1928.5|1927.5|1929.5|1928.5|1928.5|1927.5|1828
1622118600000|2021-05-27 12:30:00|1928|1927|1927|1926|1928|1927|1926.5|1925.5|1683
1622118900000|2021-05-27 12:35:00|1926.5|1926.5|1923|1922|1926.5|1926.5|1923|1922|3789
1622119200000|2021-05-27 12:40:00|1922.5|1922.5|1922.5|1922|1922.5|1922.5|1920.5|1920|5054
1622119500000|2021-05-27 12:45:00|1923|1922.5|1923|1922|1925.5|1924.5|1923|1922|3778
1622119800000|2021-05-27 12:50:00|1922.5|1922.5|1925|1924|1925|1924|1922.5|1922|848
1622120100000|2021-05-27 12:55:00|1924.5|1923|1925|1924|1925|1924|1924|1923|1466
1622120400000|2021-05-27 13:00:00|1925.5|1924.5|1923.5|1922.5|1925.5|1924.5|1923.5|1922.5|3572
1622120700000|2021-05-27 13:05:00|1923|1922|1922|1921|1923|1922.5|1921|1920|3394
1622121000000|2021-05-27 13:10:00|1921.5|1920.5|1918.5|1916.5|1921.5|1920.5|1912|1911|20991
1622121300000|2021-05-27 13:15:00|1918|1917|1914.5|1914|1918|1917|1914|1913|3126
1622121600000|2021-05-27 13:20:00|1915|1913.5|1914.5|1913.5|1915|1914.5|1913|1911.5|14172
1622121900000|2021-05-27 13:25:00|1915|1914|1915.5|1914.5|1916|1915|1913|1912.5|7927
1622122200000|2021-05-27 13:30:00|1916|1915|1911.5|1910.5|1917.5|1916.5|1909.5|1908|14093
1622122500000|2021-05-27 13:35:00|1911|1910|1910.5|1909.5|1912|1910.5|1907|1906|10560
1622122800000|2021-05-27 13:40:00|1911|1910|1911|1910|1913|1912|1910.5|1909.5|9351
1622123100000|2021-05-27 13:45:00|1911.5|1910.5|1909|1908|1916|1914|1904.5|1903.5|12677
1622123400000|2021-05-27 13:50:00|1909.5|1908.5|1907.5|1906.5|1909.5|1909|1904.5|1904|11282
1622123700000|2021-05-27 13:55:00|1907|1907|1911|1910.5|1912.5|1911.5|1907|1906.5|5511
1622124000000|2021-05-27 14:00:00|1911.5|1911|1915|1914|1918|1917.5|1911|1910.5|22843
1622124300000|2021-05-27 14:05:00|1914.5|1913.5|1912|1911|1914.5|1913.5|1911.5|1911|16702
1622124600000|2021-05-27 14:10:00|1911.5|1911.5|1913.5|1913|1916|1915|1911|1910.5|11789
1622124900000|2021-05-27 14:15:00|1914|1913.5|1916|1915|1916|1915|1914|1913|13540
1622125200000|2021-05-27 14:20:00|1915.5|1915.5|1913|1912.5|1917|1916.5|1913|1912|16285
1622125500000|2021-05-27 14:25:00|1913.5|1913|1913|1912.5|1914|1913|1912|1911.5|7389
1622125800000|2021-05-27 14:30:00|1913.5|1913|1921.5|1921|1922.5|1921.5|1913.5|1913|13297
1622126100000|2021-05-27 14:35:00|1921|1920.5|1924.5|1924|1925|1924|1918.5|1917.5|23421
1622126400000|2021-05-27 14:40:00|1925|1924.5|1921.5|1920.5|1927.5|1926.5|1921.5|1920|23779
1622126700000|2021-05-27 14:45:00|1921|1921|1918.5|1917.5|1921.5|1921|1918|1917.5|17668
1622127000000|2021-05-27 14:50:00|1919|1918|1923.5|1922.5|1923.5|1923|1917.5|1917|19960
1622127300000|2021-05-27 14:55:00|1923|1923|1932|1931|1933|1931.5|1923|1922.5|14666
1622127600000|2021-05-27 15:00:00|1932.5|1931.5|1934|1933.5|1934.5|1934|1931.5|1931|15163
1622127900000|2021-05-27 15:05:00|1933.5|1933|1932|1931.5|1934|1933|1930|1929.5|13084
1622128200000|2021-05-27 15:10:00|1931.5|1931|1930.5|1930|1933|1931.5|1929.5|1929|10339
1622128500000|2021-05-27 15:15:00|1931|1930.5|1930.5|1929.5|1933|1932.5|1929.5|1928.5|10837
1622128800000|2021-05-27 15:20:00|1931|1930|1932|1931|1932.5|1932|1931|1930|14482
1622129100000|2021-05-27 15:25:00|1931.5|1931.5|1929|1927|1934|1933.5|1929|1927|22547
1622185200000|2021-05-28 07:00:00|1924.5|1923.5|1929|1924|1937|1930|1920.5|1914|3349
1622185500000|2021-05-28 07:05:00|1928.5|1923.5|1929.5|1927|1931.5|1928|1926|1920.5|2054
1622185800000|2021-05-28 07:10:00|1929|1927.5|1920.5|1919|1929|1928|1919.5|1918|2117
1622186100000|2021-05-28 07:15:00|1920|1919.5|1917.5|1916|1923|1920.5|1917.5|1916|2730
1622186400000|2021-05-28 07:20:00|1918|1916.5|1925.5|1924.5|1925.5|1924.5|1917.5|1916.5|2211
1622186700000|2021-05-28 07:25:00|1926|1924|1924|1921.5|1926|1924.5|1923|1920|1053
1622187000000|2021-05-28 07:30:00|1923.5|1921|1924|1922.5|1924.5|1923|1920|1917.5|1422
1622187300000|2021-05-28 07:35:00|1924.5|1923|1929.5|1928.5|1930.5|1929.5|1924.5|1923|1534
1622187600000|2021-05-28 07:40:00|1930|1929|1930|1928|1932.5|1931|1929|1928|1397
1622187900000|2021-05-28 07:45:00|1929.5|1928.5|1924|1922|1930|1928.5|1924|1922|1401
1622188200000|2021-05-28 07:50:00|1924.5|1922.5|1930|1928|1930.5|1928|1924.5|1922.5|5736
1622188500000|2021-05-28 07:55:00|1929.5|1928.5|1930|1928|1932|1929.5|1929.5|1928|2006
1622188800000|2021-05-28 08:00:00|1929|1928.5|1932|1930.5|1932.5|1930.5|1927.5|1926.5|3097
1622189100000|2021-05-28 08:05:00|1932.5|1931.5|1931.5|1930|1935.5|1933|1931.5|1930|1848
1622189400000|2021-05-28 08:10:00|1931|1929|1930|1928.5|1931|1929.5|1929.5|1928|2695
1622189700000|2021-05-28 08:15:00|1929.5|1928|1926|1924.5|1930|1928.5|1926|1924.5|2844
1622190000000|2021-05-28 08:20:00|1926.5|1924|1923|1922|1926.5|1924|1923|1921.5|772
1622190300000|2021-05-28 08:25:00|1922.5|1921.5|1923|1922|1923.5|1922|1921.5|1919.5|2092
1622190600000|2021-05-28 08:30:00|1922.5|1921|1921|1920|1922.5|1921|1920|1918.5|921
1622190900000|2021-05-28 08:35:00|1921.5|1920.5|1915|1913.5|1921.5|1921|1915|1913.5|1128
1622191200000|2021-05-28 08:40:00|1914.5|1913|1915.5|1914|1916|1915|1914.5|1912.5|1334
1622191500000|2021-05-28 08:45:00|1916|1914.5|1915.5|1914|1916|1915|1915.5|1914|881
1622191800000|2021-05-28 08:50:00|1915|1913.5|1915|1913|1916|1915|1914|1912|2490
1622192100000|2021-05-28 08:55:00|1914.5|1913.5|1913|1912|1915|1913.5|1912.5|1911.5|1137
1622192400000|2021-05-28 09:00:00|1912.5|1911.5|1917|1915.5|1917.5|1916|1912.5|1911.5|4174
1622192700000|2021-05-28 09:05:00|1916.5|1915|1915|1913|1919.5|1918|1914.5|1912.5|8268
1622193000000|2021-05-28 09:10:00|1915.5|1913.5|1914.5|1913|1915.5|1914.5|1913|1911.5|1202
1622193300000|2021-05-28 09:15:00|1915|1913.5|1913.5|1912.5|1915|1914.5|1913.5|1911.5|3291
1622193600000|2021-05-28 09:20:00|1914|1913|1914|1912.5|1916|1915|1913.5|1911.5|3151
1622193900000|2021-05-28 09:25:00|1914.5|1913|1913|1911.5|1914.5|1914|1912.5|1911.5|4265
1622194200000|2021-05-28 09:30:00|1913.5|1912|1916.5|1915|1917.5|1916|1913.5|1912|5570
1622194500000|2021-05-28 09:35:00|1917|1915.5|1913|1912|1918.5|1917.5|1912.5|1911.5|4765
1622194800000|2021-05-28 09:40:00|1912.5|1911.5|1909|1907.5|1912.5|1911.5|1907.5|1907|2377
1622195100000|2021-05-28 09:45:00|1909.5|1908|1908|1906.5|1910.5|1909.5|1908|1906.5|4375
1622195400000|2021-05-28 09:50:00|1907.5|1906|1913.5|1912.5|1914.5|1913|1907|1906|8955
1622195700000|2021-05-28 09:55:00|1914|1913|1912.5|1911|1916|1915.5|1912.5|1911|4446
1622196000000|2021-05-28 10:00:00|1913|1911.5|1912.5|1911|1913|1912.5|1912.5|1911|398
1622196300000|2021-05-28 10:05:00|1912|1911.5|1906.5|1905|1913|1912.5|1906|1905|3819
1622196600000|2021-05-28 10:10:00|1907|1905.5|1905.5|1904|1907.5|1906.5|1905.5|1904|4841
1622196900000|2021-05-28 10:15:00|1905|1903.5|1906.5|1905|1907|1906|1902|1901|7194
1622197200000|2021-05-28 10:20:00|1906|1905.5|1906|1905.5|1907.5|1906.5|1905.5|1905.5|1568
1622197500000|2021-05-28 10:25:00|1906.5|1906|1905.5|1904|1907.5|1906.5|1905|1904|3434
1622197800000|2021-05-28 10:30:00|1905|1904.5|1904.5|1904|1905|1904.5|1904|1903|708
1622198100000|2021-05-28 10:35:00|1905|1904.5|1900.5|1899|1905.5|1905|1897.5|1896|28198
1622198400000|2021-05-28 10:40:00|1900|1899.5|1902|1900.5|1904.5|1903.5|1900|1899.5|2542
1622198700000|2021-05-28 10:45:00|1901.5|1900|1898.5|1897.5|1901.5|1901|1898|1896.5|5497
1622199000000|2021-05-28 10:50:00|1899|1898|1904|1902.5|1905|1903|1899|1897.5|4030
1622199300000|2021-05-28 10:55:00|1903.5|1902|1906.5|1905.5|1906.5|1905.5|1902|1900.5|28054
1622199600000|2021-05-28 11:00:00|1906|1905|1905.5|1904.5|1906|1905.5|1905.5|1904.5|1619
1622199900000|2021-05-28 11:05:00|1906|1905|1907|1906|1909|1908|1905.5|1904.5|7898
1622200200000|2021-05-28 11:10:00|1906.5|1905.5|1906.5|1905|1907.5|1906.5|1905.5|1904.5|2925
1622200500000|2021-05-28 11:15:00|1906|1905.5|1910|1909.5|1911.5|1910.5|1906|1905|7468
1622200800000|2021-05-28 11:20:00|1910.5|1909|1906|1905.5|1911|1910.5|1906|1905.5|3017
1622201100000|2021-05-28 11:25:00|1906.5|1906|1904.5|1903|1906.5|1906|1904.5|1903|1873
1622201400000|2021-05-28 11:30:00|1905|1903.5|1905.5|1904.5|1905.5|1905|1905|1903|3281
1622201700000|2021-05-28 11:35:00|1905|1904|1904.5|1903.5|1905.5|1905|1904|1903|3398
1622202000000|2021-05-28 11:40:00|1905|1904|1904.5|1903.5|1907|1906|1904|1903.5|3377
1622202300000|2021-05-28 11:45:00|1905|1904|1904.5|1903.5|1906|1905|1904.5|1903.5|4594
1622202600000|2021-05-28 11:50:00|1904|1903|1900.5|1900|1904.5|1903.5|1900.5|1900|1906
1622202900000|2021-05-28 11:55:00|1901.5|1900.5|1903.5|1902.5|1904.5|1903|1901.5|1900.5|34856
1622203200000|2021-05-28 12:00:00|1903|1902|1902|1900.5|1903|1902|1901|1900|1225
1622203500000|2021-05-28 12:05:00|1902.5|1901|1902|1901|1903.5|1902|1901|1900.5|3346
1622203800000|2021-05-28 12:10:00|1902.5|1901.5|1904.5|1903.5|1905|1903.5|1902|1901|7083
1622204100000|2021-05-28 12:15:00|1904|1903|1904|1903|1904.5|1903.5|1903.5|1902.5|1078
1622204400000|2021-05-28 12:20:00|1903.5|1902.5|1901|1900|1904|1902.5|1901|1900|1616
1622204700000|2021-05-28 12:25:00|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|1898|1897|3624
1622205000000|2021-05-28 12:30:00|1901|1900.5|1898.5|1898|1901.5|1901|1898.5|1898|4307
1622205300000|2021-05-28 12:35:00|1898|1897.5|1899.5|1898.5|1899.5|1898.5|1898|1897|2467
1622205600000|2021-05-28 12:40:00|1900|1899|1899.5|1899|1901.5|1900.5|1899|1898|4768
1622205900000|2021-05-28 12:45:00|1900|1899.5|1894.5|1893|1900|1899.5|1893.5|1892.5|7806
1622206200000|2021-05-28 12:50:00|1894|1893.5|1892|1891|1895|1894.5|1892|1890.5|8477
1622206500000|2021-05-28 12:55:00|1892.5|1890.5|1892|1891|1892.5|1892|1891.5|1890.5|3592
1622206800000|2021-05-28 13:00:00|1891.5|1890.5|1893|1892|1894.5|1893.5|1891|1890.5|2598
1622207100000|2021-05-28 13:05:00|1892.5|1891.5|1896|1895|1896|1895|1892.5|1891.5|4497
1622207400000|2021-05-28 13:10:00|1895.5|1894.5|1894.5|1893.5|1897|1896|1892|1891|10718
1622207700000|2021-05-28 13:15:00|1894|1893|1895|1894|1896|1895|1891.5|1891|8125
1622208000000|2021-05-28 13:20:00|1894.5|1893.5|1891.5|1890.5|1895|1893.5|1891|1890|7043
1622208300000|2021-05-28 13:25:00|1891|1890|1891|1890|1892|1891|1890|1889|9941
1622208600000|2021-05-28 13:30:00|1890.5|1889|1894|1893|1896.5|1895.5|1887.5|1886|18197
1622208900000|2021-05-28 13:35:00|1893.5|1892.5|1892|1891|1894|1892.5|1891|1890|12383
1622209200000|2021-05-28 13:40:00|1891.5|1891.5|1892.5|1892|1893.5|1892.5|1891.5|1891|5199
1622209500000|2021-05-28 13:45:00|1893|1891.5|1891|1890|1893.5|1892.5|1891|1890|19768
1622209800000|2021-05-28 13:50:00|1890.5|1889.5|1892.5|1891.5|1893|1892.5|1890|1889|9345
1622210100000|2021-05-28 13:55:00|1892|1891|1892|1891|1893|1892.5|1891.5|1890.5|11196
1622210400000|2021-05-28 14:00:00|1891.5|1890.5|1892|1891|1893|1892|1891|1890|7742
1622210700000|2021-05-28 14:05:00|1891.5|1890.5|1892|1891|1893.5|1892.5|1890.5|1889.5|15364
1622211000000|2021-05-28 14:10:00|1891.5|1891.5|1895|1894.5|1895.5|1894.5|1891.5|1891|17844
1622211300000|2021-05-28 14:15:00|1894.5|1894|1892.5|1892|1894.5|1894|1891.5|1891|11889
1622211600000|2021-05-28 14:20:00|1892|1891.5|1891.5|1890.5|1892.5|1892|1891.5|1890.5|12505
1622211900000|2021-05-28 14:25:00|1892|1891|1893|1892|1895|1894|1892|1890.5|10988
1622212200000|2021-05-28 14:30:00|1892.5|1892.5|1892|1891|1893|1892.5|1891.5|1891|70532
1622212500000|2021-05-28 14:35:00|1891.5|1890.5|1892|1891|1892|1891.5|1891|1890.5|10106
1622212800000|2021-05-28 14:40:00|1891.5|1890.5|1892|1891|1892|1891.5|1891|1890.5|4420
1622213100000|2021-05-28 14:45:00|1891.5|1891.5|1891|1889.5|1892|1891.5|1890.5|1889.5|12995
1622213400000|2021-05-28 14:50:00|1890.5|1889|1889.5|1888.5|1890.5|1889.5|1886.5|1885.5|20596
1622213700000|2021-05-28 14:55:00|1889|1889|1888.5|1887.5|1890.5|1889.5|1888|1887.5|11317
1622214000000|2021-05-28 15:00:00|1888|1887|1888.5|1887.5|1889|1888|1885.5|1884.5|18756
1622214300000|2021-05-28 15:05:00|1888|1887|1890.5|1889.5|1891.5|1890|1888|1887|12841
1622214600000|2021-05-28 15:10:00|1890|1889|1891.5|1890.5|1891.5|1890.5|1888|1887.5|12873
1622214900000|2021-05-28 15:15:00|1891|1890|1892|1891.5|1892.5|1892|1889|1888.5|17457
1622215200000|2021-05-28 15:20:00|1891.5|1891|1892|1891.5|1894|1893.5|1891|1890.5|30074
1622215500000|2021-05-28 15:25:00|1891.5|1891|1892.5|1891|1892.5|1891.5|1889|1888.5|27143
1622530800000|2021-06-01 07:00:00|1885.5|1868|1873|1865.5|1885.5|1873.5|1865|1860|13693
1622531100000|2021-06-01 07:05:00|1872.5|1866.5|1871|1868.5|1872.5|1868.5|1865|1863.5|9550
1622531400000|2021-06-01 07:10:00|1867.5|1869|1865.5|1864|1872|1869|1865.5|1864|7622
1622531700000|2021-06-01 07:15:00|1865|1863.5|1870|1868.5|1870.5|1869|1864|1863|11287
1622532000000|2021-06-01 07:20:00|1869.5|1868|1869|1867.5|1870|1869.5|1866|1864|21570
1622532300000|2021-06-01 07:25:00|1868.5|1868|1871|1869.5|1873.5|1872|1868.5|1867.5|11909
1622532600000|2021-06-01 07:30:00|1871.5|1870|1869|1868|1871.5|1870.5|1869|1868|12530
1622532900000|2021-06-01 07:35:00|1869.5|1868.5|1868|1867.5|1871|1870.5|1868|1866.5|13149
1622533200000|2021-06-01 07:40:00|1868.5|1868|1871.5|1870|1873|1871.5|1868|1868|14458
1622533500000|2021-06-01 07:45:00|1872.5|1870.5|1879|1878.5|1879.5|1878.5|1870.5|1869.5|17816
1622533800000|2021-06-01 07:50:00|1880|1879|1886|1885|1886.5|1885.5|1877.5|1875.5|9750
1622534100000|2021-06-01 07:55:00|1885.5|1883.5|1892.5|1891.5|1892.5|1891.5|1885|1883.5|12474
1622534400000|2021-06-01 08:00:00|1893|1892|1898.5|1896.5|1898.5|1897|1892|1889.5|6595
1622534700000|2021-06-01 08:05:00|1899|1898|1899|1897.5|1904.5|1903.5|1898.5|1897|7172
1622535000000|2021-06-01 08:10:00|1898.5|1897|1894|1892.5|1898.5|1897|1891|1889|4535
1622535300000|2021-06-01 08:15:00|1894.5|1893|1901.5|1900.5|1901.5|1901|1894.5|1893|3745
1622535600000|2021-06-01 08:20:00|1902.5|1901|1903.5|1902|1903.5|1902.5|1901.5|1900.5|4181
1622535900000|2021-06-01 08:25:00|1903|1901.5|1896|1894|1903|1902|1896|1894|7170
1622536200000|2021-06-01 08:30:00|1896.5|1894.5|1897.5|1896|1898.5|1897.5|1892.5|1890.5|22605
1622536500000|2021-06-01 08:35:00|1898.5|1896.5|1893|1891.5|1900.5|1899.5|1893|1891.5|12839
1622536800000|2021-06-01 08:40:00|1893.5|1892|1887|1885|1895.5|1894|1886|1884.5|10957
1622537100000|2021-06-01 08:45:00|1887.5|1885.5|1886|1884.5|1888.5|1887.5|1886|1884.5|9177
1622537400000|2021-06-01 08:50:00|1885.5|1885|1887|1885.5|1887|1885.5|1885.5|1884.5|1475
1622537700000|2021-06-01 08:55:00|1886.5|1886|1886|1884.5|1887.5|1886.5|1885.5|1884.5|3322
1622538000000|2021-06-01 09:00:00|1886.5|1885|1883|1882|1886.5|1885|1882.5|1882|3181
1622538300000|2021-06-01 09:05:00|1882.5|1881|1884|1883|1884|1883|1882.5|1881|3117
1622538600000|2021-06-01 09:10:00|1883.5|1883.5|1882|1881|1883.5|1883.5|1881.5|1880.5|6528
1622538900000|2021-06-01 09:15:00|1882.5|1881.5|1883|1882|1884.5|1883.5|1880|1879.5|12248
1622539200000|2021-06-01 09:20:00|1882.5|1881.5|1880|1878.5|1882.5|1881.5|1879.5|1878|5871
1622539500000|2021-06-01 09:25:00|1880.5|1879|1882.5|1881|1884|1882.5|1879|1878.5|10030
1622539800000|2021-06-01 09:30:00|1882|1880.5|1883|1882|1883.5|1882|1880.5|1879.5|2749
1622540100000|2021-06-01 09:35:00|1882.5|1881.5|1883.5|1882.5|1888|1886|1882.5|1881.5|4683
1622540400000|2021-06-01 09:40:00|1883|1883|1885.5|1884.5|1886|1885.5|1883|1883|4266
1622540700000|2021-06-01 09:45:00|1886|1885|1891|1890.5|1892|1891|1886|1884.5|11596
1622541000000|2021-06-01 09:50:00|1891.5|1890|1892|1890.5|1893.5|1892.5|1890|1889.5|7885
1622541300000|2021-06-01 09:55:00|1891.5|1890|1888.5|1887.5|1891.5|1890|1888|1887|5027
1622541600000|2021-06-01 10:00:00|1888|1887|1888|1887|1889|1888|1888|1887|3526
1622541900000|2021-06-01 10:05:00|1887.5|1886.5|1886|1885|1888|1887|1885.5|1884.5|4189
1622542200000|2021-06-01 10:10:00|1885.5|1885.5|1886|1885|1887|1886.5|1885.5|1885|4369
1622542500000|2021-06-01 10:15:00|1885.5|1884.5|1884.5|1883.5|1885.5|1884.5|1883.5|1883|3529
1622542800000|2021-06-01 10:20:00|1885|1884|1882|1881|1885|1884|1882|1880.5|17237
1622543100000|2021-06-01 10:25:00|1882.5|1881.5|1882.5|1881.5|1886.5|1885.5|1882|1881.5|13050
1622543400000|2021-06-01 10:30:00|1883|1882|1879.5|1878.5|1883|1882|1879|1877.5|2633
1622543700000|2021-06-01 10:35:00|1880|1879|1880.5|1879.5|1881.5|1880|1879.5|1878|2331
1622544000000|2021-06-01 10:40:00|1881|1880|1883|1881.5|1883.5|1882.5|1881|1880|5939
1622544300000|2021-06-01 10:45:00|1883.5|1882|1885.5|1884|1885.5|1884|1883|1882|1804
1622544600000|2021-06-01 10:50:00|1886|1884.5|1887|1886|1887.5|1886|1886|1884.5|1687
1622544900000|2021-06-01 10:55:00|1886.5|1885.5|1886.5|1885.5|1887|1885.5|1885.5|1885|2226
1622545200000|2021-06-01 11:00:00|1887|1886|1890.5|1889|1890.5|1889|1886|1885.5|8513
1622545500000|2021-06-01 11:05:00|1891|1889.5|1892.5|1891|1892.5|1891.5|1889.5|1889|3947
1622545800000|2021-06-01 11:10:00|1892|1891.5|1894.5|1893.5|1895|1894|1892|1891.5|1378
1622546100000|2021-06-01 11:15:00|1894|1894|1894.5|1893.5|1895|1894|1893|1892|4270
1622546400000|2021-06-01 11:20:00|1894|1893|1895.5|1894.5|1895.5|1894.5|1893|1892.5|3283
1622546700000|2021-06-01 11:25:00|1894.5|1894|1894|1893|1894.5|1894|1893.5|1892.5|490
1622547000000|2021-06-01 11:30:00|1894.5|1893.5|1898|1897|1898|1897|1894.5|1893.5|2720
1622547300000|2021-06-01 11:35:00|1898.5|1897.5|1895.5|1894.5|1898.5|1898|1895|1894.5|6180
1622547600000|2021-06-01 11:40:00|1896|1895|1894|1893|1896.5|1895.5|1894|1893|2709
1622547900000|2021-06-01 11:45:00|1894.5|1893.5|1894.5|1894|1894.5|1894|1894.5|1893.5|1471
1622548200000|2021-06-01 11:50:00|1894|1893.5|1894.5|1894|1894.5|1894|1894|1893.5|1463
1622548500000|2021-06-01 11:55:00|1895|1894.5|1895|1894|1895|1894.5|1894.5|1894|2785
1622548800000|2021-06-01 12:00:00|1895.5|1894.5|1898.5|1897.5|1899.5|1898|1895.5|1894.5|1685
1622549100000|2021-06-01 12:05:00|1898|1897|1898.5|1897.5|1898.5|1897.5|1896.5|1896|2587
1622549400000|2021-06-01 12:10:00|1899|1898|1899.5|1898|1899.5|1898.5|1898|1897|2467
1622549700000|2021-06-01 12:15:00|1899|1897.5|1896.5|1896|1899|1898|1895|1894|17668
1622550000000|2021-06-01 12:20:00|1897|1895.5|1897.5|1896.5|1897.5|1896.5|1896.5|1895.5|3273
1622550300000|2021-06-01 12:25:00|1898|1897|1898|1897.5|1899.5|1899|1898|1896.5|5690
1622550600000|2021-06-01 12:30:00|1897.5|1897|1898.5|1897.5|1898.5|1897.5|1897.5|1897|1373
1622550900000|2021-06-01 12:35:00|1898|1897|1897.5|1896.5|1898.5|1897|1897|1896.5|2842
1622551200000|2021-06-01 12:40:00|1897|1897|1898.5|1897|1898.5|1898|1897|1897|1916
1622551500000|2021-06-01 12:45:00|1898|1897.5|1897.5|1896.5|1898.5|1898|1895.5|1895|4703
1622551800000|2021-06-01 12:50:00|1897|1897|1894|1893|1897|1897|1894|1893|1727
1622552100000|2021-06-01 12:55:00|1893.5|1892.5|1894|1893|1894|1893|1893|1892|2395
1622552400000|2021-06-01 13:00:00|1893.5|1893.5|1894|1893|1895.5|1895|1893.5|1892.5|5911
1622552700000|2021-06-01 13:05:00|1893.5|1892.5|1894|1893|1894|1893|1892.5|1892|2884
1622553000000|2021-06-01 13:10:00|1894.5|1893.5|1893.5|1892.5|1896|1895.5|1893.5|1892.5|8984
1622553300000|2021-06-01 13:15:00|1893|1893|1893.5|1893|1894|1893|1893|1892.5|1087
1622553600000|2021-06-01 13:20:00|1893|1892.5|1899|1897.5|1899|1897.5|1893|1892.5|5141
1622553900000|2021-06-01 13:25:00|1898.5|1898|1904.5|1903.5|1905|1903.5|1897|1896.5|12318
1622554200000|2021-06-01 13:30:00|1904|1903|1899.5|1898.5|1904|1903|1898.5|1897.5|9484
1622554500000|2021-06-01 13:35:00|1900|1899|1900|1899|1901.5|1900.5|1900|1898.5|4412
1622554800000|2021-06-01 13:40:00|1900.5|1899.5|1898.5|1897.5|1903|1901.5|1898.5|1897.5|10340
1622555100000|2021-06-01 13:45:00|1898|1896.5|1894|1893|1898|1896.5|1892.5|1891.5|9034
1622555400000|2021-06-01 13:50:00|1893.5|1892.5|1891|1889.5|1893.5|1893|1889.5|1889|71460
1622555700000|2021-06-01 13:55:00|1891.5|1890|1889.5|1888.5|1891.5|1890|1887.5|1886|4614
1622556000000|2021-06-01 14:00:00|1890|1889|1881|1880|1890|1889|1881|1880|11077
1622556300000|2021-06-01 14:05:00|1880.5|1880.5|1875.5|1874.5|1881|1880.5|1874.5|1873.5|19473
1622556600000|2021-06-01 14:10:00|1876|1875|1873.5|1872.5|1877.5|1877|1873.5|1872.5|6149
1622556900000|2021-06-01 14:15:00|1873|1872|1875.5|1874.5|1877|1876|1872|1871|13003
1622557200000|2021-06-01 14:20:00|1875|1874|1878|1877|1878|1877.5|1873|1872.5|8485
1622557500000|2021-06-01 14:25:00|1877.5|1877.5|1880|1879.5|1880|1879.5|1875.5|1875|7105
1622557800000|2021-06-01 14:30:00|1880.5|1879|1881.5|1880.5|1882|1881|1880.5|1879|2433
1622558100000|2021-06-01 14:35:00|1881|1881|1879.5|1878.5|1882|1881|1879|1878.5|6246
1622558400000|2021-06-01 14:40:00|1880|1879|1879|1878.5|1881.5|1880.5|1879|1878.5|4755
1622558700000|2021-06-01 14:45:00|1878.5|1878|1878|1877|1879.5|1879|1877.5|1876.5|9624
1622559000000|2021-06-01 14:50:00|1877.5|1877.5|1878.5|1878|1878.5|1878|1877.5|1877|2942
1622559300000|2021-06-01 14:55:00|1878|1877.5|1878|1877.5|1878|1877.5|1876.5|1875.5|6868
1622559600000|2021-06-01 15:00:00|1877.5|1877|1875|1874.5|1877.5|1877|1874.5|1874|8640
1622559900000|2021-06-01 15:05:00|1875.5|1875|1875.5|1874.5|1878.5|1877.5|1874.5|1873|25786
1622560200000|2021-06-01 15:10:00|1875|1874|1874.5|1874|1875.5|1874.5|1874|1873.5|15377
1622560500000|2021-06-01 15:15:00|1875|1874.5|1875|1874.5|1876.5|1875.5|1874.5|1874|370846
1622560800000|2021-06-01 15:20:00|1875.5|1875|1878|1877.5|1878|1877.5|1875|1874.5|18294
1622561100000|2021-06-01 15:25:00|1878.5|1878|1876.5|1875|1878.5|1878|1876.5|1875|22812
1622617200000|2021-06-02 07:00:00|1891|1886.5|1895.5|1891|1899|1896.5|1887|1881.5|20281
1622617500000|2021-06-02 07:05:00|1895|1891.5|1900.5|1897.5|1903|1900.5|1895|1891.5|7690
1622617800000|2021-06-02 07:10:00|1900|1897|1891.5|1889.5|1900|1897|1890|1888|4080
1622618100000|2021-06-02 07:15:00|1892|1890|1901|1899.5|1906|1905|1892|1890|10469
1622618400000|2021-06-02 07:20:00|1901.5|1900|1913.5|1912|1913.5|1912|1901.5|1900|4671
1622618700000|2021-06-02 07:25:00|1913|1911.5|1913|1911.5|1916.5|1915|1911|1909|13384
1622619000000|2021-06-02 07:30:00|1912.5|1912|1919.5|1918|1919.5|1918|1912.5|1910.5|7888
1622619300000|2021-06-02 07:35:00|1919|1918.5|1915.5|1914|1920.5|1919.5|1915.5|1913.5|4597
1622619600000|2021-06-02 07:40:00|1915|1914.5|1908.5|1906.5|1915.5|1914.5|1908.5|1906.5|5507
1622619900000|2021-06-02 07:45:00|1908|1907|1908|1906|1908.5|1907.5|1904.5|1903|8958
1622620200000|2021-06-02 07:50:00|1907.5|1906.5|1898.5|1897|1907.5|1906.5|1898.5|1897|4496
1622620500000|2021-06-02 07:55:00|1899|1897.5|1893.5|1892.5|1900|1899|1893.5|1892.5|2751
1622620800000|2021-06-02 08:00:00|1893|1892|1896.5|1895|1897.5|1896|1891.5|1889.5|5611
1622621100000|2021-06-02 08:05:00|1897|1895.5|1896.5|1895|1897|1896|1896.5|1895|815
1622621400000|2021-06-02 08:10:00|1897|1895.5|1898.5|1897|1898.5|1897.5|1895.5|1895|5929
1622621700000|2021-06-02 08:15:00|1899.5|1897.5|1891|1890.5|1901.5|1900|1890.5|1890|7519
1622622000000|2021-06-02 08:20:00|1891.5|1891|1889.5|1888|1893|1892|1889.5|1888|4199
1622622300000|2021-06-02 08:25:00|1889|1887.5|1886.5|1884.5|1889|1888|1886.5|1884|2163
1622622600000|2021-06-02 08:30:00|1885.5|1885|1886.5|1885|1886.5|1885|1884.5|1882|2703
1622622900000|2021-06-02 08:35:00|1886|1885.5|1886|1884.5|1886|1885.5|1884.5|1882.5|10741
1622623200000|2021-06-02 08:40:00|1885.5|1884|1878.5|1877.5|1886|1885|1876.5|1875|18039
1622623500000|2021-06-02 08:45:00|1879|1878|1878.5|1876.5|1882|1880|1878|1876.5|3703
1622623800000|2021-06-02 08:50:00|1878|1877|1873.5|1871.5|1878|1877|1872.5|1870.5|4814
1622624100000|2021-06-02 08:55:00|1874|1870.5|1871|1869.5|1874|1871.5|1871|1869|2538
1622624400000|2021-06-02 09:00:00|1871.5|1870|1869.5|1867|1872|1871|1869.5|1867|2933
1622624700000|2021-06-02 09:05:00|1869|1866|1867.5|1865.5|1869|1866|1866.5|1865|2505
1622625000000|2021-06-02 09:10:00|1867|1866|1865.5|1864.5|1867.5|1867|1864|1862.5|3861
1622625300000|2021-06-02 09:15:00|1866|1864|1870|1869|1872.5|1872|1866|1864|6704
1622625600000|2021-06-02 09:20:00|1869.5|1868|1867|1865.5|1870|1868|1867|1865|1277
1622625900000|2021-06-02 09:25:00|||||||||788
1622626200000|2021-06-02 09:30:00|1866.5|1865|1868.5|1867|1868.5|1867.5|1865.5|1864.5|5301
1622626500000|2021-06-02 09:35:00|1868|1867.5|1867|1866|1868|1867.5|1866.5|1866|157528
1622626800000|2021-06-02 09:40:00|1867.5|1866.5|1870|1869|1871|1870|1866|1865|7918
1622627100000|2021-06-02 09:45:00|1870.5|1869.5|1872|1870.5|1872|1870.5|1866.5|1865.5|10071
1622627400000|2021-06-02 09:50:00|1872.5|1871|1874.5|1873|1874.5|1873.5|1872.5|1871|1526
1622627700000|2021-06-02 09:55:00|1874|1873.5|1874|1872.5|1874.5|1873.5|1873.5|1872|1485
1622628000000|2021-06-02 10:00:00|1873.5|1872|1873.5|1872|1873.5|1872.5|1870.5|1870|3095
1622628300000|2021-06-02 10:05:00|1873|1871.5|1873|1872|1873.5|1872.5|1873|1871.5|1492
1622628600000|2021-06-02 10:10:00|1872.5|1871.5|1868|1866.5|1872.5|1872|1868|1866|1807
1622628900000|2021-06-02 10:15:00|1868.5|1867|1869|1868|1871.5|1870.5|1868|1867|6119
1622629200000|2021-06-02 10:20:00|1868.5|1867.5|1866.5|1865.5|1869|1868|1866.5|1865|695
1622629500000|2021-06-02 10:25:00|1866|1865|1866|1865|1866|1865.5|1865|1863.5|3786
1622629800000|2021-06-02 10:30:00|1866.5|1865.5|1868|1866.5|1868|1866.5|1865.5|1864|2378
1622630100000|2021-06-02 10:35:00|1867.5|1867|1865.5|1864|1867.5|1867|1864.5|1863.5|2205
1622630400000|2021-06-02 10:40:00|1865|1863.5|1864.5|1863.5|1865|1864|1864.5|1863.5|727
1622630700000|2021-06-02 10:45:00|1864|1863|1860.5|1858.5|1864.5|1864|1857.5|1857|18358
1622631000000|2021-06-02 10:50:00|1860|1858|1855|1853.5|1860|1859|1853|1851.5|12175
1622631300000|2021-06-02 10:55:00|1855.5|1853|1856.5|1855.5|1856.5|1855.5|1855.5|1853|1898
1622631600000|2021-06-02 11:00:00|1857|1856|1859.5|1858|1861|1860|1856|1855.5|8687
1622631900000|2021-06-02 11:05:00|1859|1857.5|1856|1855|1859|1857.5|1855.5|1855|2439
1622632200000|2021-06-02 11:10:00|||||||||345
1622632500000|2021-06-02 11:15:00|1855.5|1854.5|1853.5|1853|1855.5|1855|1853.5|1852.5|3761
1622632800000|2021-06-02 11:20:00|1853|1852.5|1854|1853.5|1854.5|1853.5|1852.5|1851|2100
1622633100000|2021-06-02 11:25:00|1853.5|1853|1852.5|1851|1853.5|1853|1851|1850.5|2098
1622633400000|2021-06-02 11:30:00|1853|1851.5|1851|1850.5|1854|1852|1851|1850|15728
1622633700000|2021-06-02 11:35:00|1851.5|1851|1851|1850|1854.5|1853|1850|1849|7120
1622634000000|2021-06-02 11:40:00|1851.5|1850.5|1853.5|1852.5|1854|1853|1851.5|1850.5|6035
1622634300000|2021-06-02 11:45:00|1854|1853|1852.5|1852|1854|1853.5|1852.5|1852|2324
1622634600000|2021-06-02 11:50:00|1853.5|1851.5|1852|1851|1853.5|1851.5|1851|1850.5|1492
1622634900000|2021-06-02 11:55:00|1852.5|1851.5|1853.5|1852.5|1854|1853|1852|1851.5|7025
1622635200000|2021-06-02 12:00:00|1854|1853|1855|1853.5|1855|1854|1853|1852.5|1293
1622635500000|2021-06-02 12:05:00|1854.5||1854.5||1854.5||1854.5||614
1622635800000|2021-06-02 12:10:00|1854|1853|1854|1853|1854|1853.5|1853.5|1852.5|2597
1622636100000|2021-06-02 12:15:00|1854.5|1853.5|1853.5|1852.5|1855|1854|1853.5|1852.5|3534
1622636400000|2021-06-02 12:20:00|1854|1853|1853.5|1852|1854|1853|1851.5|1850.5|2812
1622636700000|2021-06-02 12:25:00|1853||1853||1853||1853||927
1622637000000|2021-06-02 12:30:00|1853.5|1852.5|1850.5|1850|1853.5|1852.5|1850.5|1850|2850
1622637300000|2021-06-02 12:35:00|1850|1849.5|1845.5|1844|1850|1849.5|1845.5|1844|3421
1622637600000|2021-06-02 12:40:00|1845|1844.5|1846|1844.5|1846.5|1845.5|1844.5|1844|14080
1622637900000|2021-06-02 12:45:00|1846.5|1845|1854|1853|1854.5|1853.5|1846|1845|19680
1622638200000|2021-06-02 12:50:00|1854.5|1853.5|1852.5|1852|1856|1854.5|1852|1851|4019
1622638500000|2021-06-02 12:55:00|1852|1851|1855|1854|1855|1854|1851.5|1851|3732
1622638800000|2021-06-02 13:00:00|1855.5|1854.5|1854|1852.5|1856|1855|1853.5|1852.5|4716
1622639100000|2021-06-02 13:05:00|1854.5|1853|1855|1854|1855.5|1855|1854.5|1853|5046
1622639400000|2021-06-02 13:10:00|1854.5|1853.5|1853.5|1852.5|1855|1854|1852.5|1851.5|7623
1622639700000|2021-06-02 13:15:00|1853|1852|1853.5|1852.5|1853.5|1852.5|1851.5|1850|13746
1622640000000|2021-06-02 13:20:00|1853|1853|1853.5|1853|1854.5|1854|1853|1853|2206
1622640300000|2021-06-02 13:25:00|1854|1852.5|1851|1850|1854|1852.5|1850.5|1849.5|6114
1622640600000|2021-06-02 13:30:00|1850.5|1850.5|1853.5|1852.5|1854|1852.5|1849.5|1848.5|16956
1622640900000|2021-06-02 13:35:00|1853|1853|1847|1846|1853.5|1853|1847|1846|19625
1622641200000|2021-06-02 13:40:00|1847.5|1846.5|1853|1852|1853.5|1853|1847.5|1846|25662
1622641500000|2021-06-02 13:45:00|1853.5|1852.5|1853|1852|1856.5|1855.5|1852.5|1852|8202
1622641800000|2021-06-02 13:50:00|1852.5|1851.5|1850.5|1850|1853|1852|1850|1849.5|14052
1622642100000|2021-06-02 13:55:00|1850|1849.5|1852.5|1851.5|1853|1852|1849.5|1848.5|14119
1622642400000|2021-06-02 14:00:00|1852|1852|1849|1848.5|1852|1852|1849|1847.5|5290
1622642700000|2021-06-02 14:05:00|1849.5|1849|1851|1850.5|1852|1851|1849|1848.5|8701
1622643000000|2021-06-02 14:10:00|1851.5|1850|1851|1850|1853|1852|1850.5|1850|5347
1622643300000|2021-06-02 14:15:00|1851.5|1850.5|1850.5|1850|1851.5|1851|1850.5|1850|5437
1622643600000|2021-06-02 14:20:00|1850|1849.5|1852|1851|1853|1852|1850|1849.5|9570
1622643900000|2021-06-02 14:25:00|1851.5|1850.5|1851|1850|1852|1851.5|1851|1850|4381
1622644200000|2021-06-02 14:30:00|1851.5|1850.5|1850.5|1850|1853|1852.5|1850.5|1850|6253
1622644500000|2021-06-02 14:35:00|1850|1849.5|1847.5|1847|1851.5|1850.5|1847.5|1846.5|16500
1622644800000|2021-06-02 14:40:00|1848|1847.5|1850|1849|1850|1849.5|1848|1847.5|4378
1622645100000|2021-06-02 14:45:00|1849.5|1849.5|1850|1849.5|1851.5|1850.5|1849.5|1849|7761
1622645400000|2021-06-02 14:50:00|1849.5|1849|1852|1851.5|1852|1851.5|1849|1848.5|5830
1622645700000|2021-06-02 14:55:00|1851.5|1851|1850|1849|1852|1851|1849|1848.5|12482
1622646000000|2021-06-02 15:00:00|1849.5||1850||1850||1849.5||1152
1622646300000|2021-06-02 15:05:00|1850.5|1849.5|1850|1849.5|1851|1850.5|1850|1849|10291
1622646600000|2021-06-02 15:10:00|1849.5|1849|1850|1849.5|1850.5|1850|1849.5|1849|7152
1622646900000|2021-06-02 15:15:00|1849.5|1849|1849.5|1849|1850|1849.5|1849|1848.5|7178
1622647200000|2021-06-02 15:20:00|1850|1849.5|1849.5|1849|1850.5|1850|1848.5|1848|26502
1622647500000|2021-06-02 15:25:00|1849|1848.5|1848|1846.5|1850|1849.5|1847|1846.5|21587
1622703600000|2021-06-03 07:00:00|1848.5|1846|1852|1848|1864|1859|1848.5|1846|5221
1622703900000|2021-06-03 07:05:00|1851.5|1848.5|1857.5|1854|1858|1854.5|1851|1848.5|2428
1622704200000|2021-06-03 07:10:00|1857|1854.5|1859.5|1856.5|1860.5|1857|1856|1853|2471
1622704500000|2021-06-03 07:15:00|1859|1857|1859.5|1857|1861|1859|1857|1854.5|1015
1622704800000|2021-06-03 07:20:00|1859|1856|1855|1852.5|1859|1856|1854|1851.5|1165
1622705100000|2021-06-03 07:25:00|1854.5|1852|1850|1847|1854.5|1852|1850|1847|4874
1622705400000|2021-06-03 07:30:00|1849.5|1847.5|1856.5|1855|1856.5|1855|1848|1846|4984
1622705700000|2021-06-03 07:35:00|1857|1855.5|1859.5|1858|1860|1858.5|1856|1853.5|1300
1622706000000|2021-06-03 07:40:00|1860|1857.5|1868|1865.5|1868|1865.5|1858.5|1857.5|4132
1622706300000|2021-06-03 07:45:00|1867.5|1865|1862.5|1860|1868|1866.5|1862|1860|3124
1622706600000|2021-06-03 07:50:00|1862|1860.5|1865|1862.5|1867|1865|1861|1860.5|1171
1622706900000|2021-06-03 07:55:00|1864.5|1863|1862|1860.5|1865|1864|1862|1860|1327
1622707200000|2021-06-03 08:00:00|1862.5|1861|1862.5|1861|1865|1862.5|1862|1860.5|3108
1622707500000|2021-06-03 08:05:00|1862|1860.5|1862|1860|1863.5|1861.5|1859|1857|6785
1622707800000|2021-06-03 08:10:00|1863|1860.5|1860|1858.5|1863|1861.5|1860|1858.5|2879
1622708100000|2021-06-03 08:15:00|1859.5|1859|1858.5|1857.5|1860|1859|1857|1855.5|3605
1622708400000|2021-06-03 08:20:00|1859|1858|1854.5|1852.5|1859.5|1858.5|1854.5|1852.5|2242
1622708700000|2021-06-03 08:25:00|1854|1853|1854|1852.5|1856.5|1855|1853.5|1852.5|2861
1622709000000|2021-06-03 08:30:00|1853.5|1852|1853|1852|1854.5|1852.5|1853|1852|1348
1622709300000|2021-06-03 08:35:00|1853.5|1852.5|1849.5|1847.5|1854.5|1853.5|1849.5|1847.5|3971
1622709600000|2021-06-03 08:40:00|1849|1848|1852.5|1851.5|1852.5|1851.5|1849|1848|1064
1622709900000|2021-06-03 08:45:00|1853|1851|1853.5|1852.5|1853.5|1852.5|1851.5|1850|233
1622710200000|2021-06-03 08:50:00|1853|1852|1849|1848|1853|1852|1848|1847|2675
1622710500000|2021-06-03 08:55:00|1848.5|1847|1847|1845|1848.5|1847|1846.5|1844.5|2396
1622710800000|2021-06-03 09:00:00|1846.5|1845.5|1851|1849|1851|1849|1846.5|1845.5|3770
1622711100000|2021-06-03 09:05:00|1850.5|1849.5|1852|1851|1856.5|1855|1850|1849.5|8458
1622711400000|2021-06-03 09:10:00|1851.5|1850.5|1854.5|1853|1855|1853|1851.5|1850.5|2405
1622711700000|2021-06-03 09:15:00|1854|1853.5|1855|1853.5|1857|1856.5|1852.5|1851.5|4192
1622712000000|2021-06-03 09:20:00|1854.5|1852.5|1853.5|1852|1854.5|1852.5|1853.5|1852|743
1622712300000|2021-06-03 09:25:00|1853|1851.5|1855|1853|1855|1853|1851|1849.5|4925
1622712600000|2021-06-03 09:30:00|1854.5|1853.5|1855|1854.5|1857|1855.5|1854|1853|4652
1622712900000|2021-06-03 09:35:00|1855.5|1854|1856|1854.5|1856.5|1856|1855.5|1854|2920
1622713200000|2021-06-03 09:40:00||1855||1855||1855||1855|0
1622713500000|2021-06-03 09:45:00|1855.5|1855.5|1855|1854|1856|1855.5|1855|1854|1583
1622713800000|2021-06-03 09:50:00|1854.5|1853.5|1855.5|1854|1858|1856.5|1853|1851.5|4370
1622714100000|2021-06-03 09:55:00|1855||1855||1855||1855||483
1622714400000|2021-06-03 10:00:00|1854.5|1854.5|1851|1850|1855.5|1855|1851|1850|2300
1622714700000|2021-06-03 10:05:00|1850.5|1849.5|1847|1846|1850.5|1849.5|1845.5|1844|1192
1622715000000|2021-06-03 10:10:00|1846.5|1845|1848.5|1847.5|1849|1847.5|1846|1844.5|2237
1622715300000|2021-06-03 10:15:00||1848||1848||1848||1848|378
1622715600000|2021-06-03 10:20:00|1849|1848.5|1849|1848.5|1850|1849|1849|1848.5|1769
1622715900000|2021-06-03 10:25:00|1848.5|1848|1846.5|1845.5|1848.5|1848|1845|1843.5|3177
1622716200000|2021-06-03 10:30:00|1846|1846|1847|1846|1848|1847|1846|1844.5|5073
1622716500000|2021-06-03 10:35:00|1846.5|1846.5|1845|1844.5|1848|1847.5|1844.5|1843.5|5576
1622716800000|2021-06-03 10:40:00|1845.5|1844|1844|1843|1845.5|1844.5|1844|1842.5|2991
1622717100000|2021-06-03 10:45:00|1844.5|1843.5|1845|1844|1845.5|1844.5|1844.5|1843|1675
1622717400000|2021-06-03 10:50:00|1844.5|1843.5|1845.5|1844.5|1848|1846.5|1844|1843|3900
1622717700000|2021-06-03 10:55:00|1845|1845|1844.5|1844|1846|1845.5|1844.5|1843.5|1919
1622718000000|2021-06-03 11:00:00|1845|1844.5|1843|1842|1845|1844.5|1842.5|1841.5|2167
1622718300000|2021-06-03 11:05:00|1843.5|1842.5|1843|1842|1843.5|1842.5|1843|1842|1367
1622718600000|2021-06-03 11:10:00|1843.5|1842.5|1844.5|1843|1844.5|1843|1843.5|1842.5|790
1622718900000|2021-06-03 11:15:00|1844|1843.5|1844.5|1843|1844.5|1844|1843|1842|1859
1622719200000|2021-06-03 11:20:00|1844|1842.5|1842|1841|1844|1842.5|1840.5|1840|5266
1622719500000|2021-06-03 11:25:00|1842.5||1842.5||1842.5||1842.5||397
1622719800000|2021-06-03 11:30:00|1842|1840.5|1840|1839|1842|1840.5|1835.5|1833.5|6704
1622720100000|2021-06-03 11:35:00|1839.5|1839.5|1838.5|1837.5|1844.5|1843.5|1838.5|1837.5|6161
1622720400000|2021-06-03 11:40:00|1838|1838|1840|1839|1841|1839.5|1838|1837.5|3638
1622720700000|2021-06-03 11:45:00|1839.5|1838.5|1841.5|1840.5|1843|1842|1839.5|1838|5685
1622721000000|2021-06-03 11:50:00|1841|1840|1840.5|1839|1841.5|1840.5|1839.5|1838.5|3084
1622721300000|2021-06-03 11:55:00|1841|1839.5|1841.5|1840.5|1842|1840.5|1839|1838.5|6660
1622721600000|2021-06-03 12:00:00|1841|1840|1840|1839.5|1841|1840.5|1838|1837|4342
1622721900000|2021-06-03 12:05:00|1839.5|1839|1841|1839.5|1841|1840.5|1839|1838.5|3211
1622722200000|2021-06-03 12:10:00|1840.5|1840|1840.5|1839.5|1840.5|1840|1839.5|1838.5|111076
1622722500000|2021-06-03 12:15:00|1841|1839|1841.5|1840|1842|1840.5|1840.5|1839|1911
1622722800000|2021-06-03 12:20:00|1842|1840.5|1837.5|1836|1843|1841|1835.5|1834.5|5443
1622723100000|2021-06-03 12:25:00|1837|1836.5|1834|1832.5|1837|1837|1833|1831.5|5814
1622723400000|2021-06-03 12:30:00|1835|1833|1831.5|1830|1835.5|1833.5|1831.5|1830|4180
1622723700000|2021-06-03 12:35:00|1831|1829.5|1828.5|1827.5|1832.5|1831|1828|1827|17131
1622724000000|2021-06-03 12:40:00|1829|1827|1829|1827.5|1829.5|1827.5|1827|1826|3761
1622724300000|2021-06-03 12:45:00|1828.5|1828|1830.5|1829|1831|1830|1828.5|1827|3276
1622724600000|2021-06-03 12:50:00|1831|1829.5|1830.5|1829|1831.5|1831|1830|1828.5|5625
1622724900000|2021-06-03 12:55:00|1830|1828.5|1830|1829|1830.5|1829|1830|1828.5|3498
1622725200000|2021-06-03 13:00:00|1830.5|1829.5|1831|1830|1831.5|1830.5|1830.5|1829.5|11174
1622725500000|2021-06-03 13:05:00|1831.5|1830.5|1841.5|1840.5|1842|1841|1831|1830.5|32122
1622725800000|2021-06-03 13:10:00|1841|1840|1841|1840|1841.5|1840.5|1839.5|1838|5691
1622726100000|2021-06-03 13:15:00|1840.5|1840.5|1839|1838|1840.5|1840.5|1838.5|1837.5|3128
1622726400000|2021-06-03 13:20:00|1838.5|1837.5|1840|1839|1841|1839.5|1837.5|1836.5|2891
1622726700000|2021-06-03 13:25:00|1840.5|1839.5|1837|1836|1841|1840|1836.5|1835.5|6130
1622727000000|2021-06-03 13:30:00|1837.5|1836.5|1838.5|1837|1839.5|1838|1835.5|1834.5|7859
1622727300000|2021-06-03 13:35:00|1839.5|1837.5|1837|1836.5|1840|1839|1837|1836|4611
1622727600000|2021-06-03 13:40:00|1836.5|1836|1830.5|1829.5|1837|1836|1828|1827.5|3918
1622727900000|2021-06-03 13:45:00|1831|1830|1830|1829|1832.5|1831.5|1830|1829|5864
1622728200000|2021-06-03 13:50:00|1829.5|1828.5|1829|1828.5|1831|1829.5|1828.5|1827.5|6336
1622728500000|2021-06-03 13:55:00|1829.5|1828|1829.5|1828.5|1830.5|1830|1829|1827.5|4851
1622728800000|2021-06-03 14:00:00|1830|1829|1833|1831.5|1833.5|1832.5|1830|1829|9492
1622729100000|2021-06-03 14:05:00|1833.5|1832|1836.5|1835|1836.5|1835|1832.5|1831.5|3068
1622729400000|2021-06-03 14:10:00|1837|1835.5|1836.5|1835.5|1839|1837.5|1836|1835.5|9481
1622729700000|2021-06-03 14:15:00|1837|1836|1834.5|1833.5|1837.5|1836.5|1833|1832|4894
1622730000000|2021-06-03 14:20:00|1835.5|1834|1834.5|1833.5|1836.5|1835.5|1833|1832|4640
1622730300000|2021-06-03 14:25:00|1834|1833|1833.5|1833|1834|1833|1832|1830.5|8454
1622730600000|2021-06-03 14:30:00|1834|1833.5|1836|1835|1838.5|1838|1834|1833.5|7127
1622730900000|2021-06-03 14:35:00|1836.5|1835.5|1829.5|1828.5|1836.5|1836|1829.5|1828|5072
1622731200000|2021-06-03 14:40:00|1829|1828|1827|1826|1829.5|1828.5|1825.5|1825|9344
1622731500000|2021-06-03 14:45:00|1827.5|1826.5|1831|1830|1831|1830.5|1827|1826|8688
1622731800000|2021-06-03 14:50:00|1831.5|1830.5|1831.5|1831|1835|1833.5|1831.5|1830.5|9247
1622732100000|2021-06-03 14:55:00|1832|1831.5|1836|1835|1836|1835|1832|1831|3519
1622732400000|2021-06-03 15:00:00|1835.5|1834.5|1837|1836|1837.5|1837|1835|1834.5|8012
1622732700000|2021-06-03 15:05:00|1837.5|1836.5|1837|1836|1838.5|1837.5|1836|1835.5|8890
1622733000000|2021-06-03 15:10:00|1837.5|1836.5|1835|1834|1837.5|1837|1834.5|1834|6459
1622733300000|2021-06-03 15:15:00|1834.5|1833.5|1832.5|1832|1835.5|1834.5|1832.5|1831.5|4247
1622733600000|2021-06-03 15:20:00|1832|1831.5|1833.5|1833|1834.5|1833.5|1832|1831.5|6659
1622733900000|2021-06-03 15:25:00|1833|1832.5|1834|1833|1835|1834|1831.5|1831|34686
1622790000000|2021-06-04 07:00:00|1831|1827|1838.5|1832.5|1841|1836|1828|1821.5|5025
1622790300000|2021-06-04 07:05:00|1838|1833|1842|1838|1843|1838|1837.5|1832.5|4213
1622790600000|2021-06-04 07:10:00|1842.5|1838.5|1839.5|1836.5|1844|1841.5|1838.5|1835.5|3013
1622790900000|2021-06-04 07:15:00|1839|1836|1837.5|1835|1839|1836.5|1836|1833.5|4731
1622791200000|2021-06-04 07:20:00|1837|1835.5|1846|1844|1846|1844|1837|1835|5720
1622791500000|2021-06-04 07:25:00|1846.5|1844.5|1844|1842|1846.5|1844.5|1843|1840.5|2539
1622791800000|2021-06-04 07:30:00|1844.5|1842.5|1844|1842|1845|1844|1844|1841.5|1245
1622792100000|2021-06-04 07:35:00|1843.5|1841.5|1840.5|1839|1843.5|1841.5|1840|1839|1865
1622792400000|2021-06-04 07:40:00|1840|1838.5|1845|1843.5|1845|1843.5|1839.5|1838.5|3511
1622792700000|2021-06-04 07:45:00|1845.5|1844|1844|1842|1846.5|1845.5|1844|1842|8858
1622793000000|2021-06-04 07:50:00|1843.5|1841.5|1843.5|1842|1846|1845|1841|1840|3212
1622793300000|2021-06-04 07:55:00|1843|1841.5|1836.5|1835|1843|1841.5|1834|1832|4303
1622793600000|2021-06-04 08:00:00|1837|1835.5|1834|1833|1838.5|1837.5|1833.5|1831.5|1599
1622793900000|2021-06-04 08:05:00|1833.5|1832.5|1831.5|1830.5|1833.5|1832.5|1829.5|1828|3684
1622794200000|2021-06-04 08:10:00|1831|1830|1835.5|1834.5|1835.5|1835|1830.5|1830|5412
1622794500000|2021-06-04 08:15:00|1836.5|1835|1839.5|1838.5|1839.5|1838.5|1836.5|1835|4851
1622794800000|2021-06-04 08:20:00|1840|1838|1839.5|1838.5|1840.5|1839|1836.5|1835|7468
1622795100000|2021-06-04 08:25:00|1840|1839|1841|1839.5|1841|1840|1835.5|1834.5|12573
1622795400000|2021-06-04 08:30:00|1841.5|1840|1840|1838.5|1842.5|1841|1839.5|1838|5628
1622795700000|2021-06-04 08:35:00|1840.5|1839|1843|1842|1844|1842.5|1840.5|1838.5|7613
1622796000000|2021-06-04 08:40:00|1842.5|1841.5|1843|1841.5|1844|1842.5|1840.5|1839|3454
1622796300000|2021-06-04 08:45:00|1842.5|1842|1846.5|1845|1848|1846.5|1842.5|1841.5|4199
1622796600000|2021-06-04 08:50:00|1847|1845.5|1847|1845.5|1848.5|1847.5|1845.5|1844|12428
1622796900000|2021-06-04 08:55:00|1846.5|1845|1847.5|1846.5|1847.5|1846.5|1845.5|1844|6478
1622797200000|2021-06-04 09:00:00|1847|1846|1847.5|1846.5|1847.5|1846.5|1846|1845.5|2135
1622797500000|2021-06-04 09:05:00|1848|1847|1851|1850.5|1852|1850.5|1846.5|1845.5|5713
1622797800000|2021-06-04 09:10:00|1851.5|1851|1852|1851|1852.5|1851|1851.5|1850.5|1513
1622798100000|2021-06-04 09:15:00|1851.5|1851.5|1846.5|1845|1852|1851.5|1846|1845|4803
1622798400000|2021-06-04 09:20:00|1846|1844.5|1845|1844|1846.5|1846|1844.5|1844|2305
1622798700000|2021-06-04 09:25:00|1844.5|1843.5|1843.5|1842|1844.5|1843.5|1843|1842|3195
1622799000000|2021-06-04 09:30:00|1842|1841.5|1846|1845|1846.5|1845.5|1842|1841|8178
1622799300000|2021-06-04 09:35:00|1845.5|1844.5|1845|1843.5|1846|1845|1844.5|1843.5|3950
1622799600000|2021-06-04 09:40:00|1844.5|1843|1846|1845|1846|1845|1844|1843|5763
1622799900000|2021-06-04 09:45:00|||||||||40
1622800200000|2021-06-04 09:50:00|1845.5|1845.5|1846|1845|1846|1845.5|1845|1844.5|2183
1622800500000|2021-06-04 09:55:00|1845.5|1844.5|1846|1845|1846|1845.5|1845.5|1844.5|1148
1622800800000|2021-06-04 10:00:00|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|246
1622801100000|2021-06-04 10:05:00|||||||||1388
1622801400000|2021-06-04 10:10:00|1845|1844|1840.5|1839|1847|1846|1840.5|1839|12397
1622801700000|2021-06-04 10:15:00|1840|1839.5|1843|1842|1844.5|1844|1839.5|1839.5|10645
1622802300000|2021-06-04 10:25:00|1842.5|1842.5|1843.5|1843|1843.5|1843|1842.5|1842|2726
1622802600000|2021-06-04 10:30:00|1843|1842.5|1841.5|1840|1843.5|1842.5|1840|1838.5|2357
1622802900000|2021-06-04 10:35:00||1840.5||1841||1841||1840.5|941
1622803200000|2021-06-04 10:40:00|1842|1841.5|1843|1842|1843|1842.5|1842|1841.5|974
1622803500000|2021-06-04 10:45:00|1843.5|1842.5|1841.5|1840.5|1843.5|1843|1841.5|1840.5|1902
1622803800000|2021-06-04 10:50:00|1841|1840|1836.5|1835.5|1841|1840|1836.5|1835.5|2409
1622804100000|2021-06-04 10:55:00|1835.5|1835|1837.5|1836.5|1839.5|1839|1834.5|1834|19050
1622804400000|2021-06-04 11:00:00|1838|1837|1838.5|1838|1838.5|1838|1838|1837|2020
1622804700000|2021-06-04 11:05:00|1838|1837.5|1838|1837|1838|1837.5|1838|1837|1039
1622805000000|2021-06-04 11:10:00|1837.5|1836.5|1838.5|1837|1838.5|1837.5|1837|1836|1733
1622805300000|2021-06-04 11:15:00|1838|1836.5|1841|1840|1841|1840|1837.5|1836.5|3456
1622805600000|2021-06-04 11:20:00|1840.5|1840.5|1840.5|1839.5|1841|1840.5|1839|1838.5|4410
1622805900000|2021-06-04 11:25:00|1841|1840|1844.5|1843.5|1844.5|1843.5|1841|1840|2551
1622806200000|2021-06-04 11:30:00|1844|1843|1842.5|1841.5|1844.5|1843.5|1842|1841.5|5951
1622806500000|2021-06-04 11:35:00|1843|1841|1842.5|1841|1843.5|1843|1841.5|1840.5|3606
1622806800000|2021-06-04 11:40:00|1843|1841.5|1844.5|1843.5|1844.5|1844|1843|1841.5|1274
1622807100000|2021-06-04 11:45:00|1844|1843|1845|1844|1845.5|1844|1844|1843|1418
1622807400000|2021-06-04 11:50:00|1845.5|1844.5|1845|1844|1846.5|1845.5|1845|1844|1327
1622807700000|2021-06-04 11:55:00|1844.5|1843.5|1846.5|1845.5|1846.5|1845.5|1844|1843.5|1527
1622808000000|2021-06-04 12:00:00|1846|1844.5|1847|1846|1848.5|1847.5|1844.5|1844|4086
1622808300000|2021-06-04 12:05:00|1847.5|1846.5|1847|1846|1848.5|1847.5|1846.5|1845.5|2233
1622808600000|2021-06-04 12:10:00|1846.5|1845.5|1844.5|1843.5|1848.5|1848|1844.5|1843.5|4144
1622808900000|2021-06-04 12:15:00|1845|1844|1844.5|1844|1845|1844.5|1844.5|1843.5|1209
1622809200000|2021-06-04 12:20:00|1845|1843.5|1844.5|1843.5|1845|1844|1843.5|1843|3376
1622809500000|2021-06-04 12:25:00|1845|1844|1842.5|1841.5|1845|1844|1842.5|1841.5|706
1622809800000|2021-06-04 12:30:00|1841.5|1840.5|1852.5|1851|1853.5|1852|1841.5|1840|46444
1622810100000|2021-06-04 12:35:00|1852|1850.5|1847.5|1846.5|1852|1850.5|1847.5|1846|1788
1622810400000|2021-06-04 12:40:00|1847|1846|1853|1851.5|1853|1851.5|1846|1845|9728
1622810700000|2021-06-04 12:45:00|1852.5|1851|1853.5|1852|1854|1853|1851.5|1850.5|2344
1622811000000|2021-06-04 12:50:00|1854|1852.5|1855|1854.5|1855.5|1854.5|1853.5|1852.5|2839
1622811300000|2021-06-04 12:55:00|1855.5|1855|1863|1862.5|1863|1862.5|1855.5|1854.5|10414
1622811600000|2021-06-04 13:00:00|1864|1863|1866.5|1865|1867.5|1866.5|1864|1862.5|4986
1622811900000|2021-06-04 13:05:00|1867|1865.5|1869|1868|1869|1868|1867|1865.5|3467
1622812200000|2021-06-04 13:10:00|1868.5|1867.5|1873|1872|1873.5|1872.5|1868.5|1867.5|7124
1622812500000|2021-06-04 13:15:00|1872.5|1871.5|1871.5|1870|1873|1872.5|1870.5|1869|9910
1622812800000|2021-06-04 13:20:00|1871|1869.5|1873.5|1872.5|1873.5|1873|1870|1869.5|9365
1622813100000|2021-06-04 13:25:00|1873|1872|1874.5|1873|1874.5|1874|1873|1871.5|5293
1622813400000|2021-06-04 13:30:00|1874|1872.5|1860.5|1859|1874.5|1872.5|1860.5|1859|19214
1622813700000|2021-06-04 13:35:00|1861|1860|1864|1863|1865|1864.5|1861|1860|13051
1622814000000|2021-06-04 13:40:00|1863.5|1862.5|1864.5|1863.5|1864.5|1863.5|1862|1860.5|8896
1622814300000|2021-06-04 13:45:00|1864|1864|1870|1869.5|1870.5|1869.5|1864|1862.5|8534
1622814600000|2021-06-04 13:50:00|1870.5|1870|1877|1876|1877|1876|1870.5|1870|16428
1622814900000|2021-06-04 13:55:00|1876.5|1875.5|1879|1878.5|1879|1878.5|1876.5|1875|6844
1622815200000|2021-06-04 14:00:00|1880|1879|1877.5|1875.5|1881|1880|1876|1875|21111
1622815500000|2021-06-04 14:05:00|1878|1876|1880.5|1879.5|1880.5|1879.5|1876|1875|6446
1622815800000|2021-06-04 14:10:00|1881|1880|1879|1877|1881.5|1880.5|1878|1877|22067
1622816100000|2021-06-04 14:15:00|1878.5|1876.5|1881|1879.5|1883.5|1883|1876.5|1875|11654
1622816400000|2021-06-04 14:20:00|1880.5|1879|1880|1879|1882.5|1881.5|1879.5|1879|6719
1622816700000|2021-06-04 14:25:00|1880.5|1879.5|1879|1877.5|1880.5|1880|1875.5|1874|14262
1622817000000|2021-06-04 14:30:00|1879.5|1878|1878.5|1877|1880|1879|1878|1876.5|5475
1622817300000|2021-06-04 14:35:00|1879|1877.5|1880.5|1879.5|1881|1880.5|1878.5|1877|17103
1622817600000|2021-06-04 14:40:00|1880|1879|1879|1878|1881.5|1881|1879|1878|3387
1622817900000|2021-06-04 14:45:00|1878.5|1878.5|1881|1880|1881.5|1880.5|1878.5|1878|5123
1622818200000|2021-06-04 14:50:00|1881.5|1880.5|1881|1880|1882|1881.5|1880|1879|5973
1622818500000|2021-06-04 14:55:00|1881.5|1880.5|1881.5|1880.5|1882|1881.5|1880|1879|12367
1622818800000|2021-06-04 15:00:00|1881|1880|1879|1878.5|1881.5|1881|1877.5|1877|14182
1622819100000|2021-06-04 15:05:00|1879.5|1879|1878.5|1877.5|1880|1879.5|1878.5|1877.5|3869
1622819400000|2021-06-04 15:10:00|1879|1878|1878.5|1877.5|1879|1878.5|1878|1877.5|3392
1622819700000|2021-06-04 15:15:00|1879|1878|1882.5|1882|1883|1882.5|1879|1878|8917
1622820000000|2021-06-04 15:20:00|1882|1881.5|1882.5|1881.5|1883|1882.5|1882|1880.5|11389
1622820300000|2021-06-04 15:25:00|1882|1882|1885|1884|1885|1884|1882|1882|39760
1623049200000|2021-06-07 07:00:00|1896.5|1889|1892|1888|1908|1901|1890.5|1885|7854
1623049500000|2021-06-07 07:05:00|1891.5|1886.5|1893|1891|1896|1891.5|1886|1882.5|4545
1623049800000|2021-06-07 07:10:00|1893.5|1891.5|1891.5|1890|1902.5|1898.5|1891|1888.5|6120
1623050100000|2021-06-07 07:15:00|1891|1888|1896|1893|1897.5|1894.5|1889.5|1887|2054
1623050400000|2021-06-07 07:20:00|1895.5|1892.5|1892.5|1891|1895.5|1892.5|1892.5|1889|820
1623050700000|2021-06-07 07:25:00|1893|1891.5|1896.5|1893.5|1897|1894.5|1890.5|1889|6395
1623051000000|2021-06-07 07:30:00|1896|1894|1898|1895|1898|1895|1893.5|1891.5|1937
1623051300000|2021-06-07 07:35:00|1897.5|1894.5|1892|1890.5|1897.5|1894.5|1891.5|1890.5|5580
1623051600000|2021-06-07 07:40:00|1891.5|1889.5|1885|1883.5|1891.5|1889.5|1885|1883.5|624
1623051900000|2021-06-07 07:45:00|1884.5|1883|1878.5|1877|1884.5|1883|1877.5|1876|4060
1623052200000|2021-06-07 07:50:00|1878|1875.5|1879|1877.5|1879|1878.5|1877.5|1875.5|4277
1623052500000|2021-06-07 07:55:00|1879.5|1878|1881|1879|1881.5|1880|1879|1877|4679
1623052800000|2021-06-07 08:00:00|1880.5|1878|1877.5|1876.5|1880.5|1878|1877.5|1876.5|1836
1623053100000|2021-06-07 08:05:00|1877|1876|1879|1878|1879|1878.5|1876.5|1875.5|3203
1623053400000|2021-06-07 08:10:00|1878.5|1877|1876.5|1876|1878.5|1878|1876.5|1876|3232
1623053700000|2021-06-07 08:15:00|1877|1875.5|1877|1876|1877.5|1877|1875|1874|3493
1623054000000|2021-06-07 08:20:00|1876.5|1875.5|1878|1877|1878.5|1877|1876.5|1875|5689
1623054300000|2021-06-07 08:25:00|1877.5|1877.5|1878|1877|1878|1877.5|1877.5|1877|907
1623054600000|2021-06-07 08:30:00|1877.5|1876.5|1875|1874|1877.5|1877|1874.5|1874|3843
1623054900000|2021-06-07 08:35:00|1875.5|1874.5|1878|1876|1878|1876|1873.5|1872.5|4788
1623055200000|2021-06-07 08:40:00|1877.5|1876.5|1880|1879|1880|1879.5|1877.5|1876.5|9203
1623055500000|2021-06-07 08:45:00|1880.5|1879.5|1880.5|1879.5|1881.5|1880.5|1880.5|1879|824
1623055800000|2021-06-07 08:50:00|1881|1880|1888.5|1887.5|1888.5|1887.5|1881|1880|3138
1623056100000|2021-06-07 08:55:00|1888|1887|1884.5|1883.5|1888.5|1887.5|1883.5|1882.5|2430
1623056400000|2021-06-07 09:00:00|1885|1884|1893.5|1892.5|1893.5|1892.5|1885|1884|7455
1623056700000|2021-06-07 09:05:00|1893|1891.5|1891.5|1890|1893|1891.5|1889.5|1888|5229
1623057000000|2021-06-07 09:10:00|1891|1889.5|1891|1890|1891.5|1890.5|1890.5|1889.5|3670
1623057300000|2021-06-07 09:15:00|1890.5|1889.5|1891|1890|1891|1890.5|1888.5|1887.5|4326
1623057600000|2021-06-07 09:20:00|1891.5|1890.5|1892.5|1891|1893|1892|1891.5|1890|2795
1623057900000|2021-06-07 09:25:00|1892|1892|1892.5|1891.5|1892.5|1892|1892|1891|702
1623058200000|2021-06-07 09:30:00|1892|1892|1894|1892.5|1894.5|1893|1892|1891.5|5281
1623058500000|2021-06-07 09:35:00|1893.5|1893|1894|1892.5|1894.5|1893.5|1893|1891.5|2683
1623058800000|2021-06-07 09:40:00|1893.5|1893|1894.5|1893.5|1895.5|1894.5|1893.5|1892.5|4191
1623059100000|2021-06-07 09:45:00|1895|1894|1893.5|1892.5|1895|1894|1893.5|1892.5|2613
1623059400000|2021-06-07 09:50:00|1893|1893|1892.5|1891.5|1893.5|1893|1892|1891.5|1993
1623059700000|2021-06-07 09:55:00|1892|1891|1892|1891|1892|1891|1891|1890.5|2403
1623060000000|2021-06-07 10:00:00|1891.5|1891.5|1893|1892|1893|1892|1891.5|1891|3789
1623060300000|2021-06-07 10:05:00|1892.5|1892.5|1895|1894|1895.5|1894|1890|1889|6327
1623060600000|2021-06-07 10:10:00|1894.5|1894.5|1893|1892|1895.5|1894.5|1892.5|1892|3037
1623060900000|2021-06-07 10:15:00|1893.5|1892.5|1894.5|1893.5|1894.5|1894|1893.5|1892.5|13172
1623061200000|2021-06-07 10:20:00|1895.5|1894|1893.5|1892.5|1896|1895|1893.5|1892.5|2737
1623061500000|2021-06-07 10:25:00|1893|1892|1891.5|1890.5|1893|1892|1891.5|1890|2883
1623061800000|2021-06-07 10:30:00|1892|1891|1892|1890.5|1892|1891|1891|1890.5|823
1623062100000|2021-06-07 10:35:00|1891.5|1891|1891.5|1890|1892|1891|1891|1890|1117
1623062400000|2021-06-07 10:40:00|1892|1890.5|1886.5|1885.5|1892|1890.5|1886.5|1885.5|2027
1623062700000|2021-06-07 10:45:00|1886|1885|1885.5|1884.5|1886.5|1885|1885|1884|2262
1623063000000|2021-06-07 10:50:00|1885|1884|1883|1881.5|1885|1884|1883|1881|626
1623063300000|2021-06-07 10:55:00|1882.5||1882.5||1882.5||1882.5||244
1623063600000|2021-06-07 11:00:00|1882|1882|1881|1880.5|1883.5|1882.5|1879.5|1878.5|5735
1623063900000|2021-06-07 11:05:00|1880.5|1880|1877|1876|1880.5|1880|1877|1876|2488
1623064200000|2021-06-07 11:10:00|1876.5|1875.5|1876|1875|1877.5|1876.5|1876|1875|3584
1623064500000|2021-06-07 11:15:00|1875.5|1874.5|1875.5|1874.5|1876|1875|1875.5|1874.5|1265
1623064800000|2021-06-07 11:20:00|1876|1875|1874|1873|1877|1876|1873.5|1873|2902
1623065100000|2021-06-07 11:25:00|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1872|1871.5|1954
1623065400000|2021-06-07 11:30:00|1873|1871.5|1874.5|1874|1875.5|1874.5|1872|1871|3271
1623065700000|2021-06-07 11:35:00|1874|1873.5|1873.5|1872|1874|1873.5|1873.5|1872|674
1623066000000|2021-06-07 11:40:00|1874|1872.5|1875|1874|1876.5|1875.5|1874|1872.5|4848
1623066300000|2021-06-07 11:45:00|1875.5|1873.5|1875|1873.5|1875.5|1873.5|1874|1873|1190
1623066600000|2021-06-07 11:50:00|1874.5|1874|1875.5|1874|1875.5|1874.5|1874.5|1874|1129
1623066900000|2021-06-07 11:55:00|1875|1875|1877.5|1876.5|1878|1877|1873.5|1872.5|5443
1623067200000|2021-06-07 12:00:00|1878|1877|1874|1873|1878|1877|1874|1873|2943
1623067500000|2021-06-07 12:05:00|1874.5|1873.5|1874.5|1873.5|1874.5|1873.5|1874|1873.5|261
1623067800000|2021-06-07 12:10:00|1875|1873|1874|1872.5|1876|1875|1873|1872|2748
1623068100000|2021-06-07 12:15:00|1874.5|1873|1875|1874|1875.5|1874.5|1874.5|1873|1544
1623068400000|2021-06-07 12:20:00|1874.5|1873.5|1874|1873.5|1874.5|1874|1874|1873.5|587
1623068700000|2021-06-07 12:25:00|1874.5|1874|1876|1874.5|1876|1875|1874.5|1873.5|2867
1623069000000|2021-06-07 12:30:00|1875.5||1875.5||1875.5||1875.5||0
1623069300000|2021-06-07 12:35:00|1875|1874|1877|1876|1877|1876.5|1874.5|1873.5|3294
1623069600000|2021-06-07 12:40:00|1877.5|1876.5|1879|1878|1880|1879.5|1877|1876.5|2400
1623069900000|2021-06-07 12:45:00|1878.5|1877.5|1875|1874|1879|1878|1875|1874|2017
1623070200000|2021-06-07 12:50:00|1874.5|1874.5|1876|1875|1876.5|1875.5|1874.5|1874.5|1121
1623070500000|2021-06-07 12:55:00|1875.5|1874.5|1875|1873.5|1875.5|1874.5|1874.5|1873.5|764
1623070800000|2021-06-07 13:00:00|1875.5|1874|1872|1871|1875.5|1874.5|1872|1871|3915
1623071100000|2021-06-07 13:05:00|1872.5|1870.5|1867|1865|1872.5|1872|1866|1865|4368
1623071400000|2021-06-07 13:10:00|1866.5|1864.5|1863|1862|1866.5|1864.5|1863|1862|1192
1623071700000|2021-06-07 13:15:00|1863.5|1862.5|1864.5|1863.5|1865|1864.5|1863.5|1862|3923
1623072000000|2021-06-07 13:20:00|1864|1863|1864|1863.5|1865|1864.5|1864|1863|3460
1623072300000|2021-06-07 13:25:00|1863.5|1863|1861.5|1860|1863.5|1863|1861|1860|2938
1623072600000|2021-06-07 13:30:00|1862|1860.5|1861|1860|1864|1863.5|1858.5|1856.5|5436
1623072900000|2021-06-07 13:35:00|1861.5|1859.5|1861|1859.5|1864.5|1863|1860.5|1859|5360
1623073200000|2021-06-07 13:40:00|1860.5|1860|1859.5|1858|1860.5|1860.5|1858|1857|2429
1623073500000|2021-06-07 13:45:00|1859|1858.5|1861|1860.5|1861|1860.5|1859|1858.5|4203
1623073800000|2021-06-07 13:50:00|1861.5|1861|1860.5|1859.5|1862|1861.5|1860|1858|5686
1623074100000|2021-06-07 13:55:00|1861|1860|1864|1863|1866|1864.5|1861|1860|6292
1623074400000|2021-06-07 14:00:00|1864.5|1863.5|1866|1865|1866.5|1866|1864|1862.5|6823
1623074700000|2021-06-07 14:05:00|1866.5|1865.5|1867.5|1866.5|1869|1868.5|1866.5|1865|4260
1623075000000|2021-06-07 14:10:00|1867|1866|1867|1866|1867.5|1867|1866.5|1865.5|1924
1623075300000|2021-06-07 14:15:00|1867.5|1866.5|1866|1865.5|1867.5|1867|1865.5|1864.5|5376
1623075600000|2021-06-07 14:20:00|1865.5|1864.5|1866|1865.5|1867.5|1867|1865.5|1864.5|4121
1623075900000|2021-06-07 14:25:00|1865.5|1865|1865.5|1864.5|1866|1865.5|1865|1864.5|3651
1623076200000|2021-06-07 14:30:00|1866|1865|1867|1866|1867|1866.5|1866|1864.5|4599
1623076500000|2021-06-07 14:35:00|1866.5|1865.5|1866.5|1865|1868.5|1867.5|1865|1864|51841
1623076800000|2021-06-07 14:40:00|1867|1865.5|1873|1872|1873|1872|1867|1865.5|15302
1623077100000|2021-06-07 14:45:00|1872.5|1871.5|1876|1875.5|1876|1875.5|1871.5|1870.5|9590
1623077400000|2021-06-07 14:50:00|1875.5|1875|1872.5|1871.5|1876|1875|1871.5|1870|19396
1623077700000|2021-06-07 14:55:00|1872|1871|1872|1871|1873.5|1872.5|1871.5|1870|3578
1623078000000|2021-06-07 15:00:00|1871.5|1871.5|1873.5|1873|1874|1873|1871.5|1871|4593
1623078300000|2021-06-07 15:05:00|1874|1873.5|1877.5|1876.5|1878|1877.5|1874|1873.5|5879
1623078600000|2021-06-07 15:10:00|1877|1876|1877.5|1877|1878|1877|1876|1875|5164
1623078900000|2021-06-07 15:15:00|1878|1877.5|1878.5|1877.5|1879.5|1878.5|1878|1877.5|6985
1623079200000|2021-06-07 15:20:00|1878|1878|1877.5|1876.5|1879|1878|1877.5|1876.5|4367
1623079500000|2021-06-07 15:25:00|1878|1877|1879|1877.5|1879|1878|1877.5|1877|8937
1623135600000|2021-06-08 07:00:00|1887.5|1882.5|1902|1897.5|1902.5|1897.5|1879.5|1874|5337
1623135900000|2021-06-08 07:05:00|1901.5|1897|1896|1892.5|1901.5|1897|1891|1886.5|5167
1623136200000|2021-06-08 07:10:00|1895.5|1893|1894|1890.5|1895.5|1893.5|1892.5|1890.5|1004
1623136500000|2021-06-08 07:15:00|1894.5|1891|1893.5|1891.5|1894.5|1892.5|1893|1890.5|545
1623136800000|2021-06-08 07:20:00|1893|1891|1889|1886.5|1893.5|1891.5|1888.5|1885.5|2914
1623137100000|2021-06-08 07:25:00|1889.5|1887|1894|1892|1897.5|1894.5|1889.5|1887|3158
1623137400000|2021-06-08 07:30:00|1894.5|1891.5|1892|1890|1894.5|1892|1892|1890|1346
1623137700000|2021-06-08 07:35:00|1891.5|1889.5|1887.5|1885.5|1891.5|1889.5|1887.5|1885|1318
1623138000000|2021-06-08 07:40:00|1888|1886|1890.5|1889|1891.5|1889|1888|1886|1609
1623138300000|2021-06-08 07:45:00|1892.5|1889.5|1895.5|1893.5|1895.5|1893.5|1892|1889.5|505
1623138600000|2021-06-08 07:50:00|1896.5|1894|1901.5|1899.5|1902|1900|1896|1894|4369
1623138900000|2021-06-08 07:55:00|1901|1900|1901.5|1900|1901.5|1900|1900|1899|2818
1623139200000|2021-06-08 08:00:00|1901|1899.5|1901.5|1900|1901.5|1901|1899.5|1898.5|5304
1623139500000|2021-06-08 08:05:00|1901|1900.5|1901.5|1900|1903.5|1903|1900|1898.5|4710
1623139800000|2021-06-08 08:10:00|1901|1899.5|1894.5|1893|1901|1899.5|1894|1892.5|2278
1623140100000|2021-06-08 08:15:00|1895|1893.5|1895.5|1894|1896|1895|1894|1893|3284
1623140400000|2021-06-08 08:20:00|1896|1894.5|1895.5|1893.5|1896.5|1895.5|1895|1893.5|2144
1623140700000|2021-06-08 08:25:00|1895|1894|1899|1897|1899|1897|1895|1894|910
1623141000000|2021-06-08 08:30:00|1898.5|1897.5|1900|1898.5|1901|1900|1898|1897|6841
1623141300000|2021-06-08 08:35:00|1899.5|1898|1898|1897|1900|1898.5|1898|1897|3840
1623141600000|2021-06-08 08:40:00|1897.5|1896.5|1902|1900.5|1902.5|1901|1897.5|1896.5|3640
1623141900000|2021-06-08 08:45:00|1902.5|1901|1902|1900.5|1902.5|1901.5|1902|1900.5|1454
1623142200000|2021-06-08 08:50:00|1901.5|1900|1899|1898|1901.5|1900|1899|1897|3149
1623142500000|2021-06-08 08:55:00|1899.5|1898.5|1902.5|1901|1902.5|1901.5|1899.5|1898|2394
1623142800000|2021-06-08 09:00:00|1902|1901.5|1901.5|1900.5|1902.5|1902|1901.5|1900|733
1623143100000|2021-06-08 09:05:00|1902|1901|1901|1900|1902.5|1902|1899.5|1898|6152
1623143400000|2021-06-08 09:10:00|1900.5|1899.5|1902|1901|1902|1901.5|1899.5|1898.5|3630
1623143700000|2021-06-08 09:15:00|1901.5|1900.5|1902|1901|1903.5|1903|1900.5|1900|24442
1623144000000|2021-06-08 09:20:00|1901.5|1900.5|1902.5|1901.5|1903|1902.5|1901|1900.5|14574
1623144300000|2021-06-08 09:25:00|1903|1902|1911|1910|1911|1910|1902.5|1902|9039
1623144600000|2021-06-08 09:30:00|1910.5|1910.5|1910|1908.5|1911|1910.5|1909|1908|7455
1623144900000|2021-06-08 09:35:00|1909.5|1908|1903|1901.5|1909.5|1908|1903|1901.5|7041
1623145200000|2021-06-08 09:40:00|1903.5|1902|1906|1905.5|1907|1906|1903.5|1902|7098
1623145500000|2021-06-08 09:45:00|1907|1906|1907|1906|1909|1907.5|1906|1905.5|2545
1623145800000|2021-06-08 09:50:00|1906.5|1905.5|1910|1909.5|1910.5|1909.5|1905.5|1905|6622
1623146100000|2021-06-08 09:55:00|1910.5|1909|1910.5|1909|1911|1910|1909.5|1908.5|2739
1623146400000|2021-06-08 10:00:00|1910|1909.5|1908|1907|1910.5|1909.5|1908|1907|3012
1623146700000|2021-06-08 10:05:00|1907.5|1906.5|1910.5|1909.5|1910.5|1909.5|1907|1906.5|6191
1623147000000|2021-06-08 10:10:00|1910|1910|1912|1910.5|1914|1913.5|1910|1909|8497
1623147300000|2021-06-08 10:15:00|1911.5|1910|1921|1919.5|1921.5|1920.5|1909|1908.5|35800
1623147600000|2021-06-08 10:20:00|1920.5|1919|1920.5|1918.5|1923.5|1923|1917.5|1915|23644
1623147900000|2021-06-08 10:25:00|1920|1918|1911|1910|1920|1918|1911|1910|10652
1623148200000|2021-06-08 10:30:00|1912|1910.5|1912.5|1911|1913|1911.5|1910|1909.5|6176
1623148500000|2021-06-08 10:35:00|1913|1911.5|1914|1913|1915|1913|1913|1911.5|1404
1623148800000|2021-06-08 10:40:00|1914.5|1913.5|1915.5|1914|1916|1914.5|1914|1912.5|3887
1623149100000|2021-06-08 10:45:00|1915|1913.5|1915.5|1914.5|1915.5|1914.5|1915|1913.5|346
1623149400000|2021-06-08 10:50:00|1916|1914|1912.5|1910.5|1916|1915|1912|1910.5|3832
1623149700000|2021-06-08 10:55:00|1913|1911|1912.5|1911.5|1914|1913|1912.5|1911|1675
1623150000000|2021-06-08 11:00:00|1913|1912|1912.5|1911.5|1913.5|1912.5|1912|1911.5|1800
1623150300000|2021-06-08 11:05:00|1912|1912|1919.5|1918|1920|1919|1912|1911|8136
1623150600000|2021-06-08 11:10:00|1919|1919|1919.5|1918.5|1919.5|1919|1916.5|1915.5|1625
1623150900000|2021-06-08 11:15:00|1920.5|1919|1918|1916.5|1921|1919.5|1918|1916.5|995
1623151200000|2021-06-08 11:20:00|1918.5|1917|1921.5|1920|1922|1920.5|1918.5|1917|2903
1623151500000|2021-06-08 11:25:00|1922|1920.5|1923|1921.5|1923|1922|1921|1919.5|8571
1623151800000|2021-06-08 11:30:00|1923.5|1922|1923.5|1922.5|1924|1922.5|1923.5|1922|654
1623152100000|2021-06-08 11:35:00|1924|1923|1927|1926.5|1928|1927|1923.5|1922.5|22148
1623152400000|2021-06-08 11:40:00|1926|1925.5|1924.5|1924|1927|1926|1922.5|1921|20821
1623152700000|2021-06-08 11:45:00|1925|1924.5|1926.5|1925|1926.5|1926|1925|1924.5|4476
1623153000000|2021-06-08 11:50:00|1927|1925.5|1927|1926|1927|1926|1926.5|1925|441
1623153300000|2021-06-08 11:55:00|1927.5|1926.5|1926.5|1925.5|1928|1927|1926|1925|3845
1623153600000|2021-06-08 12:00:00|1926|1925|1924.5|1923.5|1926.5|1925.5|1924|1923.5|5823
1623153900000|2021-06-08 12:05:00|1925|1924|1930.5|1930|1931|1930|1924|1923.5|22594
1623154200000|2021-06-08 12:10:00|1930|1929.5|1929.5|1928.5|1930.5|1929.5|1929|1928|3572
1623154500000|2021-06-08 12:15:00|1930|1929|1925|1924.5|1930|1929|1922|1921|29351
1623154800000|2021-06-08 12:20:00|1926|1925|1926|1925|1928|1927|1925.5|1924.5|2745
1623155100000|2021-06-08 12:25:00|1926.5|1924.5|1924.5|1924|1926.5|1924.5|1923|1922.5|10885
1623155400000|2021-06-08 12:30:00|1925|1924.5|1928.5|1927|1928.5|1927|1925|1924.5|4046
1623155700000|2021-06-08 12:35:00|1929|1928|1938.5|1937|1939|1938|1929|1928|17368
1623156000000|2021-06-08 12:40:00|1939|1937.5|1940.5|1939|1941|1940.5|1937.5|1936|31009
1623156300000|2021-06-08 12:45:00|1941|1939.5|1952|1950.5|1953|1952|1941|1939|30637
1623156600000|2021-06-08 12:50:00|1951.5|1950|1952.5|1950|1954.5|1953|1948.5|1946|13120
1623156900000|2021-06-08 12:55:00|1952|1950.5|1947.5|1946.5|1952.5|1951|1945|1943.5|13356
1623157200000|2021-06-08 13:00:00|1948|1947|1951|1950|1951.5|1950.5|1948|1947|5005
1623157500000|2021-06-08 13:05:00|1951.5|1950.5|1949|1948|1952|1950.5|1949|1947.5|12823
1623157800000|2021-06-08 13:10:00|1949.5|1948.5|1951.5|1950|1951.5|1951|1944.5|1943.5|11828
1623158100000|2021-06-08 13:15:00|1952|1950.5|1958|1955.5|1959|1957|1952|1950.5|10349
1623158400000|2021-06-08 13:20:00|1957|1956|1948|1946|1957|1956|1948|1946|7250
1623158700000|2021-06-08 13:25:00|1947.5|1945.5|1947|1945.5|1948|1947|1946.5|1945.5|6747
1623159000000|2021-06-08 13:30:00|1946.5|1946|1944.5|1943.5|1951|1950|1944.5|1943.5|37989
1623159300000|2021-06-08 13:35:00|1945|1944|1955.5|1954.5|1957|1955.5|1945|1943.5|31123
1623159600000|2021-06-08 13:40:00|1955|1954|1947|1946|1955|1954|1945|1944.5|26460
1623159900000|2021-06-08 13:45:00|1947.5|1946.5|1951|1950|1951.5|1950.5|1946.5|1945.5|12203
1623160200000|2021-06-08 13:50:00|1950.5|1949.5|1948.5|1947|1950.5|1949.5|1947.5|1946.5|34247
1623160500000|2021-06-08 13:55:00|1949|1947.5|1951|1949|1951.5|1951|1948.5|1947.5|12678
1623160800000|2021-06-08 14:00:00|1950.5|1949.5|1950.5|1949.5|1951.5|1950.5|1949|1948|20505
1623161100000|2021-06-08 14:05:00|1950|1950|1953.5|1952.5|1954|1953|1950|1950|9752
1623161400000|2021-06-08 14:10:00|1953|1952|1952|1950.5|1954.5|1954|1952|1950.5|5259
1623161700000|2021-06-08 14:15:00|1951.5|1950|1950.5|1949.5|1952|1951|1950|1948|8803
1623162000000|2021-06-08 14:20:00|1950|1950|1945.5|1944|1951.5|1951|1945.5|1944|10162
1623162300000|2021-06-08 14:25:00|1945|1943.5|1932|1931|1945|1944|1931|1929.5|19169
1623162600000|2021-06-08 14:30:00|1932.5|1930.5|1933.5|1932|1935|1933|1926.5|1925|18188
1623162900000|2021-06-08 14:35:00|1934|1932.5|1929|1928|1937|1936|1929|1927.5|6431
1623163200000|2021-06-08 14:40:00|1929.5|1928.5|1928.5|1927|1932.5|1931.5|1928.5|1926.5|7632
1623163500000|2021-06-08 14:45:00|1927.5|1926.5|1928|1926|1929|1928.5|1925|1923|10535
1623163800000|2021-06-08 14:50:00|1927.5|1926.5|1924|1922|1927.5|1927|1924|1922|4356
1623164100000|2021-06-08 14:55:00|1923.5|1922.5|1922.5|1921.5|1924|1923|1918.5|1917|13574
1623164400000|2021-06-08 15:00:00|1920.5|1921|1920.5|1919|1922.5|1921|1919|1918.5|14396
1623164700000|2021-06-08 15:05:00|1920|1919.5|1921|1920|1922|1921.5|1919.5|1919|10687
1623165000000|2021-06-08 15:10:00|1920.5|1919.5|1919.5|1918.5|1921|1919.5|1919|1918.5|5501
1623165300000|2021-06-08 15:15:00|1919|1918|1914|1912.5|1919.5|1918|1911.5|1911|14161
1623165600000|2021-06-08 15:20:00|1913.5|1912|1914.5|1913.5|1914.5|1914|1912|1910.5|6685
1623165900000|2021-06-08 15:25:00|1914|1913|1913.5|1911.5|1917.5|1916.5|1913|1911.5|28131
1623222000000|2021-06-09 07:00:00|1913.5|1908.5|1899|1892.5|1927.5|1913|1893|1885.5|13488
1623222300000|2021-06-09 07:05:00|1898.5|1893|1893|1888|1899|1894|1893|1886.5|3260
1623222600000|2021-06-09 07:10:00|1892.5|1888.5|1889.5|1886|1892.5|1889.5|1888.5|1886|1801
1623222900000|2021-06-09 07:15:00|1889|1885.5|1885.5|1881|1889|1885.5|1883|1879.5|2832
1623223200000|2021-06-09 07:20:00|1885|1880|1884|1880|1885|1881|1882|1880|1623
1623223500000|2021-06-09 07:25:00|1883.5|1881|1886|1883.5|1886|1883.5|1882.5|1880.5|1525
1623223800000|2021-06-09 07:30:00|1885|1883|1887|1885.5|1889.5|1887.5|1884|1882.5|6585
1623224100000|2021-06-09 07:35:00|1886.5|1885|1896.5|1895|1898.5|1896|1886|1884.5|6684
1623224400000|2021-06-09 07:40:00|1896|1894.5|1889|1887|1896|1894.5|1889|1887|8859
1623224700000|2021-06-09 07:45:00|1889.5|1888|1895.5|1894|1896|1895|1889.5|1887.5|5136
1623225000000|2021-06-09 07:50:00|1895|1893.5|1893.5|1892|1895|1894|1893|1891.5|1639
1623225300000|2021-06-09 07:55:00|1893|1891.5|1893.5|1892|1893.5|1892|1891.5|1889.5|1595
1623225600000|2021-06-09 08:00:00|1894|1892.5|1894.5|1893|1895.5|1894|1894|1892.5|2884
1623225900000|2021-06-09 08:05:00|1894|1892.5|1896|1895|1896.5|1895.5|1894|1892.5|2604
1623226200000|2021-06-09 08:10:00|1895.5|1894.5|1901.5|1899.5|1901.5|1899.5|1895.5|1894.5|9169
1623226500000|2021-06-09 08:15:00|1901|1900|1895.5|1894|1901|1900|1895|1893|4102
1623226800000|2021-06-09 08:20:00|1896|1894.5|1896|1895|1897|1896.5|1895.5|1894.5|3526
1623227100000|2021-06-09 08:25:00|1895.5|1894.5|1892|1890.5|1896.5|1895|1892|1890|2995
1623227400000|2021-06-09 08:30:00|1891.5|1890|1892.5|1891.5|1892.5|1891.5|1891.5|1890|498
1623227700000|2021-06-09 08:35:00|1893.5|1892|1895.5|1894|1895.5|1894.5|1893.5|1892|1787
1623228000000|2021-06-09 08:40:00|1895|1893.5|1890.5|1889.5|1895|1893.5|1888.5|1887|8199
1623228300000|2021-06-09 08:45:00|1890|1889|1889|1887|1890.5|1890|1889|1887|3533
1623228600000|2021-06-09 08:50:00|1889.5|1887.5|1888.5|1887.5|1890|1889|1888.5|1887.5|829
1623228900000|2021-06-09 08:55:00|1889|1888|1893|1891.5|1893|1892|1889|1888|3920
1623229200000|2021-06-09 09:00:00|1894|1892|1893.5|1892.5|1894|1893|1893.5|1892|355
1623229500000|2021-06-09 09:05:00|1893|1892|1891.5|1890.5|1893.5|1892|1891|1890.5|1953
1623229800000|2021-06-09 09:10:00|1891|1890|1892.5|1891.5|1893|1892.5|1889|1888|12266
1623230100000|2021-06-09 09:15:00|1892|1891|1895|1894|1897.5|1896|1892|1891|2263
1623230400000|2021-06-09 09:20:00|1895.5|1894.5|1893.5|1892.5|1895.5|1895|1893|1891.5|5096
1623230700000|2021-06-09 09:25:00|1894|1893|1892|1891|1896|1895.5|1892|1891|3175
1623231000000|2021-06-09 09:30:00|1891.5|1890.5|1896.5|1895.5|1896.5|1896|1891|1889.5|9337
1623231300000|2021-06-09 09:35:00|1897|1896|1897|1896|1897|1896.5|1896|1895.5|3376
1623231600000|2021-06-09 09:40:00|1896.5|1895.5|1897|1896|1897|1896.5|1896|1895.5|7972
1623231900000|2021-06-09 09:45:00|1896.5|1896.5|1903|1902|1903|1902|1896.5|1896.5|4604
1623232200000|2021-06-09 09:50:00|1902.5|1901|1905|1904.5|1905|1904.5|1901.5|1901|6707
1623232500000|2021-06-09 09:55:00|1904.5|1904|1900.5|1899.5|1908.5|1907.5|1900.5|1899.5|15232
1623232800000|2021-06-09 10:00:00|1901|1900|1897.5|1896.5|1904|1902|1897.5|1896.5|17547
1623233100000|2021-06-09 10:05:00|1898|1897|1904.5|1903.5|1904.5|1903.5|1897.5|1896.5|10857
1623233400000|2021-06-09 10:10:00|1904|1903|1900|1898.5|1904|1903|1900|1898.5|2957
1623233700000|2021-06-09 10:15:00|1900.5|1899|1902|1901.5|1903|1902|1900|1899|5781
1623234000000|2021-06-09 10:20:00|1903|1902|1900.5|1899|1903|1902|1900|1898.5|3828
1623234300000|2021-06-09 10:25:00|1900|1899.5|1900|1899.5|1901|1900.5|1899|1898.5|2962
1623234600000|2021-06-09 10:30:00|1900.5|1900|1902.5|1902|1902.5|1902|1900.5|1900|1565
1623234900000|2021-06-09 10:35:00|1903|1902.5|1908|1907|1910.5|1910|1903|1902|30008
1623235200000|2021-06-09 10:40:00|1908.5|1907.5|1909.5|1908.5|1912|1911|1908|1907|10301
1623235500000|2021-06-09 10:45:00|1910|1908|1910.5|1909.5|1913|1912|1910|1908|7874
1623235800000|2021-06-09 10:50:00|1910|1909|1913.5|1912.5|1913.5|1912.5|1910|1909|5757
1623236100000|2021-06-09 10:55:00|1914|1913|1913|1912|1916|1915|1913|1912|2938
1623236400000|2021-06-09 11:00:00|1912.5|1911|1913|1912|1913|1912|1912|1910.5|8723
1623236700000|2021-06-09 11:05:00|1912.5|1912.5|1914.5|1913|1914.5|1914|1912.5|1912|4873
1623237000000|2021-06-09 11:10:00|1914|1912|1914|1912.5|1914.5|1913.5|1912.5|1911.5|755
1623237300000|2021-06-09 11:15:00|1913.5|1913|1910.5|1910|1914|1913|1910.5|1910|2493
1623237600000|2021-06-09 11:20:00|1910|1909|1911|1909.5|1913|1911.5|1907.5|1907|3290
1623237900000|2021-06-09 11:25:00|1910.5|1910|1914.5|1913.5|1914.5|1913.5|1910.5|1910|5016
1623238200000|2021-06-09 11:30:00|1915|1914|1913|1912|1916|1915|1913|1911.5|8982
1623238500000|2021-06-09 11:35:00|1913.5|1913|1906|1904.5|1914.5|1913|1906|1904|18943
1623238800000|2021-06-09 11:40:00|1906.5|1905|1905.5|1904.5|1907|1905.5|1905.5|1904|2308
1623239100000|2021-06-09 11:45:00|1905|1905|1907.5|1906.5|1908|1907|1905|1905|1922
1623239400000|2021-06-09 11:50:00|1908|1907|1911|1910.5|1911.5|1910.5|1907.5|1907|2930
1623239700000|2021-06-09 11:55:00|1911.5|1911|1914.5|1913.5|1915.5|1914.5|1911.5|1911|3231
1623240000000|2021-06-09 12:00:00|1914|1913|1912.5|1911.5|1914|1913|1911.5|1910|10692
1623240300000|2021-06-09 12:05:00|1913|1912|1915.5|1914|1915.5|1914.5|1912.5|1911.5|1957
1623240600000|2021-06-09 12:10:00|1915|1913.5|1915|1914|1915|1914|1912.5|1911.5|7105
1623240900000|2021-06-09 12:15:00|1915.5|1914.5|1915|1913.5|1915.5|1914.5|1915|1913.5|3066
1623241200000|2021-06-09 12:20:00|1914|1914|1912.5|1911.5|1914.5|1914|1912.5|1911|3357
1623241500000|2021-06-09 12:25:00|1912|1911|1913.5|1912|1914.5|1914|1912|1911|3846
1623241800000|2021-06-09 12:30:00|1914|1912.5|1917.5|1916.5|1918|1917|1914|1912.5|1776
1623242100000|2021-06-09 12:35:00|1918|1917|1918.5|1917.5|1921|1919.5|1918|1917|3870
1623242400000|2021-06-09 12:40:00|1918|1918|1919|1917.5|1919.5|1918.5|1918|1917.5|6893
1623242700000|2021-06-09 12:45:00|1919.5|1918|1919.5|1919|1922|1920.5|1919|1918|4448
1623243000000|2021-06-09 12:50:00|1920|1919.5|1918.5|1917.5|1920.5|1919.5|1917.5|1916.5|4972
1623243300000|2021-06-09 12:55:00|1918|1917|1913|1912|1918.5|1917|1911.5|1911|7064
1623243600000|2021-06-09 13:00:00|1912.5|1911.5|1914|1913|1914.5|1914|1912.5|1911.5|3180
1623243900000|2021-06-09 13:05:00|1913.5|1912.5|1911|1910|1914|1913|1910.5|1909.5|2610
1623244200000|2021-06-09 13:10:00|1910.5|1909.5|1910.5|1909.5|1911.5|1910|1909|1908|4044
1623244500000|2021-06-09 13:15:00|1911|1910|1916.5|1915|1916.5|1916|1911|1910|24329
1623244800000|2021-06-09 13:20:00|1916|1915.5|1914|1912.5|1917.5|1917|1911|1910|11029
1623245100000|2021-06-09 13:25:00|1913.5|1913|1915|1914|1916|1915.5|1913.5|1912|5473
1623245400000|2021-06-09 13:30:00|1914.5|1913.5|1915.5|1914.5|1916.5|1916|1914|1913|9075
1623245700000|2021-06-09 13:35:00|1916|1915|1918.5|1918|1918.5|1918|1916|1915|7696
1623246000000|2021-06-09 13:40:00|1918|1917.5|1924.5|1922.5|1926|1925.5|1918|1917.5|27942
1623246300000|2021-06-09 13:45:00|1925.5|1923|1924|1923.5|1926|1924.5|1922.5|1921.5|9703
1623246600000|2021-06-09 13:50:00|1923.5|1923|1926|1924.5|1926.5|1925.5|1921|1920|9364
1623246900000|2021-06-09 13:55:00|1926.5|1925|1925|1924|1929|1928|1925|1924|5319
1623247200000|2021-06-09 14:00:00|1926|1924.5|1924|1923|1926|1925|1924|1923|4363
1623247500000|2021-06-09 14:05:00|1924.5|1923.5|1923.5|1922.5|1927|1926.5|1923|1922|6871
1623247800000|2021-06-09 14:10:00|1924|1923|1924|1923.5|1926|1925.5|1922|1920.5|10997
1623248100000|2021-06-09 14:15:00|1924.5|1924|1924|1923.5|1925|1924|1924|1923|4000
1623248400000|2021-06-09 14:20:00|1923.5|1923|1922.5|1921.5|1924|1923.5|1922.5|1921.5|3874
1623248700000|2021-06-09 14:25:00|1923|1922|1923.5|1923|1924|1923|1923|1922|2402
1623249000000|2021-06-09 14:30:00|1923|1922.5|1920|1919|1923|1922.5|1918.5|1918|4275
1623249300000|2021-06-09 14:35:00|1920.5|1919.5|1923|1922|1923|1922|1920|1919|3830
1623249600000|2021-06-09 14:40:00|1923.5|1922.5|1924.5|1924|1925|1924.5|1923.5|1922|2503
1623249900000|2021-06-09 14:45:00|1925|1923.5|1920.5|1919.5|1925|1923.5|1920.5|1919.5|5067
1623250200000|2021-06-09 14:50:00|1920|1919|1915.5|1914.5|1920|1919.5|1915.5|1914|5313
1623250500000|2021-06-09 14:55:00|1916|1915|1914.5|1913.5|1916|1915.5|1914.5|1913|5687
1623250800000|2021-06-09 15:00:00|1914|1913|1912|1911.5|1914|1913|1912|1911.5|3963
1623251100000|2021-06-09 15:05:00|1912.5|1911|1908|1907|1912.5|1911|1907.5|1906|17798
1623251400000|2021-06-09 15:10:00|1908|1906.5|1910|1908.5|1910.5|1909.5|1907.5|1906|811
1623251700000|2021-06-09 15:15:00|1909.5|1908|1915|1913.5|1915.5|1914|1909.5|1908|291
1623252000000|2021-06-09 15:20:00|1915.5|1914|1914.5|1913.5|1915.5|1914|1913.5|1912|397
1623252300000|2021-06-09 15:25:00|1915|1914|1916|1913|1917|1915|1913|1912|1122
1623308400000|2021-06-10 07:00:00|1906.5|1896|1920.5|1887|1929.5|1919|1904|1886.5|4373
1623308700000|2021-06-10 07:05:00|1920|1887.5|1909|1905.5|1920|1906|1906.5|1887.5|530
1623309000000|2021-06-10 07:10:00|1908|1906|1914|1911|1914|1911|1907.5|1904|2121
1623309300000|2021-06-10 07:15:00|1914.5|1910.5|1913|1910|1915|1911.5|1910|1907|2572
1623309600000|2021-06-10 07:20:00|1913.5|1910.5|1910.5|1908.5|1914.5|1911|1910|1907|893
1623309900000|2021-06-10 07:25:00|1910|1908|1907.5|1905|1910|1908|1907.5|1905|1125
1623310200000|2021-06-10 07:30:00|1908|1905.5|1908.5|1906.5|1908.5|1906.5|1905.5|1903.5|2324
1623310500000|2021-06-10 07:35:00|1908|1907|1908.5|1906.5|1908.5|1907|1908|1906.5|381
1623310800000|2021-06-10 07:40:00|1908|1907|1909.5|1908|1910|1908.5|1908|1906.5|830
1623311100000|2021-06-10 07:45:00|1909|1907.5|1911.5|1910|1911.5|1910.5|1908.5|1906.5|1413
1623311400000|2021-06-10 07:50:00|1912.5|1910.5|1915|1914|1915.5|1914|1912.5|1910.5|591
1623311700000|2021-06-10 07:55:00|1916|1914.5|1917.5|1916|1918|1916.5|1915|1914.5|3705
1623312000000|2021-06-10 08:00:00|1917|1916.5|1921|1919.5|1921|1920.5|1917|1916.5|2392
1623312300000|2021-06-10 08:05:00|1921.5|1920|1923.5|1922|1923.5|1922|1919|1918|3050
1623312600000|2021-06-10 08:10:00|1923|1921.5|1926|1924.5|1926|1924.5|1923|1921.5|2328
1623312900000|2021-06-10 08:15:00|1927|1925|1923|1921.5|1928|1926|1922.5|1921|5676
1623313200000|2021-06-10 08:20:00|1922.5|1920.5|1920.5|1920|1922.5|1920.5|1919.5|1919|3868
1623313500000|2021-06-10 08:25:00|1920|1919.5|1918.5|1917|1920|1919.5|1917|1916|10934
1623313800000|2021-06-10 08:30:00|1918|1917.5|1914.5|1913|1919|1918|1911|1910|8154
1623314100000|2021-06-10 08:35:00|1915|1913.5|1914.5|1913|1918|1916.5|1914|1913|5618
1623314400000|2021-06-10 08:40:00|1914|1912.5|1910|1908.5|1914|1913|1910|1908.5|1780
1623314700000|2021-06-10 08:45:00|1910.5|1909|1905|1904|1911.5|1910.5|1904.5|1903.5|5233
1623315000000|2021-06-10 08:50:00|1906|1904.5|1908|1907|1908.5|1907.5|1904|1902|6208
1623315300000|2021-06-10 08:55:00|1907.5|1906.5|1908|1906.5|1908|1907|1904.5|1903.5|4724
1623315600000|2021-06-10 09:00:00|1908.5|1907|1909|1908.5|1912|1910.5|1907|1905.5|12030
1623315900000|2021-06-10 09:05:00|1910|1908|1903|1901.5|1910|1908|1903|1901.5|2740
1623316200000|2021-06-10 09:10:00|1902.5|1901|1901|1900|1902.5|1901.5|1900.5|1900|2480
1623316500000|2021-06-10 09:15:00|1901.5|1900.5|1901|1900|1902|1901|1901|1900|3167
1623316800000|2021-06-10 09:20:00|1902|1900.5|1902.5|1901.5|1904|1903|1901.5|1900.5|8333
1623317100000|2021-06-10 09:25:00|1903|1902|1897.5|1896|1904|1903|1897|1895|13192
1623317400000|2021-06-10 09:30:00|1897|1895|1894.5|1893.5|1897|1895|1893.5|1892|2238
1623317700000|2021-06-10 09:35:00|1895|1894|1898|1897|1898.5|1897.5|1895|1894|6310
1623318000000|2021-06-10 09:40:00|1898.5|1897.5|1898.5|1897|1901.5|1900|1898|1897|1501
1623318300000|2021-06-10 09:45:00|1898|1896.5|1893|1891.5|1898|1897|1893|1891.5|2691
1623318600000|2021-06-10 09:50:00|1892.5|1892|1894.5|1893|1899.5|1898.5|1892.5|1891.5|9767
1623318900000|2021-06-10 09:55:00|1894|1893.5|1895|1893.5|1895.5|1894.5|1894|1893.5|2315
1623319200000|2021-06-10 10:00:00|1895.5|1894|1894.5|1893|1897|1895.5|1894|1893|5828
1623319500000|2021-06-10 10:05:00|1894|1893.5|1894.5|1893.5|1894.5|1893.5|1893.5|1891.5|4340
1623319800000|2021-06-10 10:10:00|1895|1894|1895|1893.5|1895.5|1895|1895|1893.5|1532
1623320100000|2021-06-10 10:15:00|1895.5|1894|1894.5|1893.5|1896|1895|1894.5|1893.5|4981
1623320400000|2021-06-10 10:20:00|1894|1893|1895.5|1895|1899.5|1897.5|1894|1893|3349
1623320700000|2021-06-10 10:25:00|1896||1896||1896||1896||302
1623321000000|2021-06-10 10:30:00|1895.5|1894.5|1893.5|1892|1896|1894.5|1893|1891.5|2734
1623321300000|2021-06-10 10:35:00|1894|1892.5|1893|1892|1895.5|1894|1893|1892|2309
1623321600000|2021-06-10 10:40:00|1892.5|1891.5|1892.5|1891.5|1892.5|1892|1891.5|1890|3428
1623321900000|2021-06-10 10:45:00|1893|1892|1894|1892.5|1894|1893.5|1893|1892|1411
1623322200000|2021-06-10 10:50:00|1893.5|1893|1896.5|1895.5|1897|1896|1893.5|1893|2664
1623322500000|2021-06-10 10:55:00|1896|1895|1896|1895|1896.5|1895.5|1894.5|1894|2101
1623322800000|2021-06-10 11:00:00|1896.5|1895.5|1898|1897|1898|1897.5|1896.5|1895.5|2658
1623323100000|2021-06-10 11:05:00|1897.5|1896.5|1894.5|1893.5|1897.5|1896.5|1894|1893.5|6025
1623323400000|2021-06-10 11:10:00|1894|1894.5|1896.5|1895.5|1897|1895.5|1894|1894|6708
1623323700000|2021-06-10 11:15:00|1896|1895|1894.5|1893.5|1896.5|1895.5|1894|1893.5|4549
1623324000000|2021-06-10 11:20:00|1895|1894|1893.5|1893|1896|1895|1893.5|1893|2439
1623324300000|2021-06-10 11:25:00|1894|1892.5|1892.5|1891|1894|1892.5|1889|1887.5|15223
1623324600000|2021-06-10 11:30:00|1892|1890.5|1888.5|1887|1892|1890.5|1888.5|1886.5|3675
1623324900000|2021-06-10 11:35:00|1888|1886.5|1887|1886|1888|1887|1886.5|1885.5|3159
1623325200000|2021-06-10 11:40:00|1886.5|1885.5|1887|1886|1887|1886|1885|1884|6091
1623325500000|2021-06-10 11:45:00|1886.5|1885.5|1889|1887.5|1892|1890.5|1886|1884.5|4827
1623325800000|2021-06-10 11:50:00|1888.5|1887|1886|1884.5|1888.5|1887|1884.5|1884|3609
1623326100000|2021-06-10 11:55:00|1885.5|1884|1886.5|1885.5|1886.5|1885.5|1885|1884|3240
1623326400000|2021-06-10 12:00:00|1887|1886|1886.5|1885.5|1887.5|1886.5|1884.5|1884|6224
1623326700000|2021-06-10 12:05:00|1886|1885|1889.5|1887.5|1892.5|1892|1886|1885|8594
1623327000000|2021-06-10 12:10:00|1889|1888|1891|1890|1891.5|1890.5|1888.5|1888|2646
1623327300000|2021-06-10 12:15:00|1890.5|1890.5|1892|1891|1892|1891|1889|1888.5|13932
1623327600000|2021-06-10 12:20:00|1892.5|1891.5|1896.5|1895.5|1898|1897.5|1892.5|1891.5|6918
1623327900000|2021-06-10 12:25:00|1896|1895|1893|1892|1896|1895|1892.5|1892|1438
1623328200000|2021-06-10 12:30:00|1892.5|1891.5|1886|1884.5|1893.5|1892.5|1883.5|1882|7790
1623328500000|2021-06-10 12:35:00|1885.5|1885|1883|1882|1887|1886.5|1882.5|1880.5|6776
1623328800000|2021-06-10 12:40:00|1883.5|1882.5|1881|1879.5|1884|1883|1879|1877|17082
1623329100000|2021-06-10 12:45:00|1880.5|1880|1881.5|1880|1881.5|1881|1879|1877.5|13700
1623329400000|2021-06-10 12:50:00|1881|1880.5|1880.5|1880|1884.5|1883|1880.5|1880|8014
1623329700000|2021-06-10 12:55:00|1881|1879.5|1885|1884|1885|1884|1880|1879|6613
1623330000000|2021-06-10 13:00:00|1884.5|1883.5|1882|1881.5|1884.5|1884|1882|1881.5|3155
1623330300000|2021-06-10 13:05:00|1882.5|1882|1884|1883|1884|1883.5|1881.5|1881|4873
1623330600000|2021-06-10 13:10:00|1883.5|1883.5|1887.5|1886|1888|1887|1883.5|1882|7912
1623330900000|2021-06-10 13:15:00|1887|1885.5|1889.5|1888.5|1889.5|1888.5|1885.5|1884.5|6349
1623331200000|2021-06-10 13:20:00|1890|1889|1891.5|1891|1891.5|1891|1888|1887|6621
1623331500000|2021-06-10 13:25:00|1892|1890.5|1892.5|1891|1892.5|1891|1889.5|1888.5|9893
1623331800000|2021-06-10 13:30:00|1892|1890.5|1897.5|1896.5|1897.5|1897|1890.5|1889|12890
1623332100000|2021-06-10 13:35:00|1898|1897|1899|1898|1901|1900|1897.5|1896|7904
1623332400000|2021-06-10 13:40:00|1899.5|1898.5|1897.5|1896|1900|1899|1897|1896|2657
1623332700000|2021-06-10 13:45:00|1897|1896.5|1906|1905|1906|1905|1896|1895|9173
1623333000000|2021-06-10 13:50:00|1905.5|1904.5|1898|1897|1906|1904.5|1897.5|1896.5|7949
1623333300000|2021-06-10 13:55:00|1898.5|1897.5|1898|1896|1901.5|1901|1898|1896|7228
1623333600000|2021-06-10 14:00:00|1897.5|1895.5|1897.5|1897|1898.5|1897.5|1896|1895|5237
1623333900000|2021-06-10 14:05:00|1897|1896.5|1902.5|1901.5|1903|1902|1897|1896.5|8815
1623334200000|2021-06-10 14:10:00|1903|1901|1900.5|1899.5|1903.5|1901|1899.5|1899|10166
1623334500000|2021-06-10 14:15:00|1901|1900|1904|1903|1905|1904|1900|1899.5|5657
1623334800000|2021-06-10 14:20:00|1904.5|1903.5|1904|1903|1905|1904|1903|1901.5|5178
1623335100000|2021-06-10 14:25:00|1903.5|1902.5|1904.5|1903|1904.5|1903.5|1903.5|1902.5|5602
1623335400000|2021-06-10 14:30:00|1904|1903.5|1911|1910|1911|1910|1904|1903.5|6694
1623335700000|2021-06-10 14:35:00|1910.5|1910.5|1912|1911|1914|1913.5|1909.5|1908.5|9622
1623336000000|2021-06-10 14:40:00|1911.5|1910.5|1907.5|1906.5|1911.5|1910.5|1907.5|1906.5|3100
1623336300000|2021-06-10 14:45:00|1907|1905.5|1902.5|1901.5|1907|1906|1901.5|1900.5|7931
1623336600000|2021-06-10 14:50:00|1903|1902|1903.5|1902.5|1904|1903.5|1902.5|1901.5|6430
1623336900000|2021-06-10 14:55:00|1903|1902|1903|1902|1904.5|1903.5|1901.5|1900.5|6086
1623337200000|2021-06-10 15:00:00|1902.5|1901.5|1904.5|1903.5|1906|1904.5|1902|1901|5003
1623337500000|2021-06-10 15:05:00|1904|1903|1908|1906.5|1908.5|1907.5|1903.5|1903|7930
1623337800000|2021-06-10 15:10:00|1907.5|1906|1904.5|1904|1907.5|1906|1903|1902|6146
1623338100000|2021-06-10 15:15:00|1905|1903.5|1903.5|1903|1905|1903.5|1903|1902.5|7364
1623338400000|2021-06-10 15:20:00|1904|1902.5|1903.5|1902.5|1904|1903|1902|1901|7082
1623338700000|2021-06-10 15:25:00|1903|1902|1902|1900.5|1903.5|1902.5|1900|1899.5|88506
1623394800000|2021-06-11 07:00:00|1923.5|1903|1903|1898.5|1923.5|1905.5|1891.5|1880|4107
1623395100000|2021-06-11 07:05:00|1904|1899|1904.5|1901|1906|1902|1901|1895.5|2810
1623395400000|2021-06-11 07:10:00|1905|1901.5|1908.5|1905.5|1909|1908.5|1905|1901.5|4612
1623395700000|2021-06-11 07:15:00|1908|1905|1907.5|1906.5|1909|1906.5|1906.5|1904.5|1736
1623396000000|2021-06-11 07:20:00|1907|1905|1903.5|1902.5|1907|1905|1901|1900.5|2114
1623396300000|2021-06-11 07:25:00|1904.5|1901.5|1901.5|1900|1904.5|1901.5|1901.5|1900|655
1623396600000|2021-06-11 07:30:00|1900|1899.5|1902|1900.5|1902.5|1900.5|1900|1898.5|1503
1623396900000|2021-06-11 07:35:00|1902.5|1901|1902|1900.5|1903|1901.5|1902|1900.5|862
1623397200000|2021-06-11 07:40:00|1902.5|1900|1911|1909|1912|1910|1899|1897|6415
1623397500000|2021-06-11 07:45:00|1911.5|1910|1912|1909.5|1913.5|1911|1910|1909|2731
1623397800000|2021-06-11 07:50:00|1912.5|1910.5|1915.5|1913.5|1915.5|1913.5|1912|1910|2918
1623398100000|2021-06-11 07:55:00|1915|1912|1914.5|1912.5|1915|1913.5|1907|1905.5|6049
1623398400000|2021-06-11 08:00:00|1915|1913|1916.5|1915|1916.5|1915.5|1913.5|1912.5|2928
1623398700000|2021-06-11 08:05:00|1915.5|1914.5|1915|1913.5|1915.5|1914.5|1914|1912.5|939
1623399000000|2021-06-11 08:10:00|1914.5|1914|1915|1913.5|1915.5|1914.5|1914.5|1913.5|1121
1623399300000|2021-06-11 08:15:00|1914.5|1914|1913|1912|1915|1914|1913|1911.5|1335
1623399600000|2021-06-11 08:20:00|1912.5|1911.5|1912.5|1912|1913.5|1913|1912|1910.5|2036
1623399900000|2021-06-11 08:25:00|1911.5|1911|1912.5|1911.5|1912.5|1911.5|1911|1910|3095
1623400200000|2021-06-11 08:30:00|1911.5|1911|1911.5|1910.5|1911.5|1911|1911.5|1910.5|1138
1623400500000|2021-06-11 08:35:00|1911|1910|1907.5|1906.5|1911.5|1910|1907.5|1906.5|3270
1623400800000|2021-06-11 08:40:00|1908|1907|1909.5|1908.5|1909.5|1908.5|1908|1906.5|1081
1623401100000|2021-06-11 08:45:00|1909|1908|1910|1908|1910.5|1909.5|1908|1906.5|4997
1623401400000|2021-06-11 08:50:00|1909.5|1907|1908|1906.5|1909.5|1907.5|1908|1906.5|1313
1623401700000|2021-06-11 08:55:00|1907.5|1906|1910.5|1909.5|1910.5|1909.5|1907|1906|1058
1623402000000|2021-06-11 09:00:00|1910|1909|1905|1904|1910|1909|1905|1904|2524
1623402300000|2021-06-11 09:05:00|1904.5|1903.5|1904.5|1903.5|1906.5|1905.5|1904|1903|2971
1623402600000|2021-06-11 09:10:00|1904|1904|1903.5|1903|1904.5|1904|1902.5|1901|2147
1623402900000|2021-06-11 09:15:00|1904|1903.5|1915|1913|1916.5|1914.5|1904|1903.5|6167
1623403200000|2021-06-11 09:20:00|1915.5|1913.5|1918|1916.5|1920|1918.5|1915.5|1913.5|3703
1623403500000|2021-06-11 09:25:00|1918.5|1917|1920.5|1918.5|1921|1919.5|1918.5|1917|5662
1623403800000|2021-06-11 09:30:00|1921|1919|1918|1916|1922|1920.5|1917|1916|4736
1623404100000|2021-06-11 09:35:00|1917.5|1915.5|1921|1919.5|1921|1919.5|1915.5|1913.5|5531
1623404400000|2021-06-11 09:40:00|1921.5|1920|1920|1918.5|1922|1921|1920|1918|1414
1623404700000|2021-06-11 09:45:00|1919|1919|1920|1919|1920.5|1919|1919|1918.5|891
1623405000000|2021-06-11 09:50:00|1919.5|1918.5|1920|1918.5|1920.5|1919.5|1918|1917|2467
1623405300000|2021-06-11 09:55:00|1919|1919|1919.5|1918.5|1920.5|1919|1918.5|1917.5|4369
1623405600000|2021-06-11 10:00:00|1920|1919|1924|1922.5|1924.5|1922.5|1919.5|1918|3665
1623405900000|2021-06-11 10:05:00|1924.5|1923|1922|1921|1924.5|1923|1921.5|1921|927
1623406200000|2021-06-11 10:10:00|1921.5|1921.5|1921|1920.5|1921.5|1921.5|1921|1920.5|285
1623406500000|2021-06-11 10:15:00|1920.5|1920|1921|1920|1921|1920.5|1919.5|1918.5|2545
1623406800000|2021-06-11 10:20:00|1921.5|1920.5|1921|1920|1921.5|1921|1921|1920|536
1623407100000|2021-06-11 10:25:00|1920.5|1919.5|1918|1917|1920.5|1919.5|1916.5|1915.5|2679
1623407400000|2021-06-11 10:30:00|1918.5|1917.5|1916|1914.5|1919|1918.5|1916|1914.5|2705
1623407700000|2021-06-11 10:35:00|1915.5|1915.5|1913.5|1912|1915.5|1915.5|1913.5|1912|246
1623408000000|2021-06-11 10:40:00|1913|1913|1915|1914|1915|1914.5|1913|1912|3261
1623408300000|2021-06-11 10:45:00|1915.5|1914.5|1914|1913|1916.5|1915.5|1913.5|1912.5|2593
1623408600000|2021-06-11 10:50:00|1914.5|1913.5|1914.5|1913|1915|1913.5|1914|1913|756
1623408900000|2021-06-11 10:55:00|1914|1912.5|1912.5|1911.5|1914.5|1913.5|1911|1910|4460
1623409200000|2021-06-11 11:00:00|1912|1912|1917|1916|1919|1918|1912|1912|2474
1623409500000|2021-06-11 11:05:00|1916.5|1915.5|1916.5|1915|1917|1915.5|1916|1915|274
1623409800000|2021-06-11 11:10:00|1917|1915.5|1920|1918|1920|1918|1916.5|1915.5|2221
1623410100000|2021-06-11 11:15:00|1920.5|1918.5|1926|1924.5|1926|1924.5|1919.5|1918|4330
1623410400000|2021-06-11 11:20:00|1925.5|1924|1925|1923.5|1925.5|1924|1923|1921|5495
1623410700000|2021-06-11 11:25:00|1925.5|1924|1926|1925.5|1928|1926|1924.5|1923.5|4812
1623411000000|2021-06-11 11:30:00|1926.5|1926|1928|1926|1930|1929|1926|1925|4548
1623411300000|2021-06-11 11:35:00|1928.5|1926.5|1930.5|1928.5|1931.5|1930.5|1926|1925|4863
1623411600000|2021-06-11 11:40:00|1931|1929|1931.5|1929.5|1932.5|1930.5|1929.5|1928|6267
1623411900000|2021-06-11 11:45:00|1931|1930|1932.5|1930.5|1932.5|1931.5|1929|1928.5|6694
1623412200000|2021-06-11 11:50:00|1932|1930|1929|1927.5|1932|1930.5|1928.5|1926.5|59287
1623412500000|2021-06-11 11:55:00|1929.5|1928|1932|1930.5|1933.5|1932|1929|1928|7668
1623412800000|2021-06-11 12:00:00|1932.5|1931|1933|1932|1934.5|1933.5|1931|1930|7103
1623413100000|2021-06-11 12:05:00|1932.5|1931.5|1932|1930.5|1932.5|1932|1929|1928|3795
1623413400000|2021-06-11 12:10:00|1932.5|1931|1936.5|1934.5|1936.5|1935.5|1932.5|1931|4545
1623413700000|2021-06-11 12:15:00|1936|1934|1934|1933|1936|1934|1931.5|1931|5474
1623414000000|2021-06-11 12:20:00|1933.5|1932.5|1936.5|1935|1937.5|1936|1933.5|1932.5|3300
1623414300000|2021-06-11 12:25:00|1936|1934.5|1937.5|1936|1937.5|1936|1933|1932|7733
1623414600000|2021-06-11 12:30:00|1937|1935.5|1939.5|1938|1939.5|1938|1936.5|1935|5246
1623414900000|2021-06-11 12:35:00|1940|1937.5|1941|1939|1942|1940.5|1938.5|1937.5|5655
1623415200000|2021-06-11 12:40:00|1940.5|1938.5|1936|1935|1940.5|1939|1934.5|1933|8288
1623415500000|2021-06-11 12:45:00|1936.5|1935.5|1937.5|1936|1939.5|1938|1935|1934|5728
1623415800000|2021-06-11 12:50:00|1938|1936.5|1937.5|1936|1938.5|1937|1937|1936|2520
1623416100000|2021-06-11 12:55:00|1936.5|1936.5|1938.5|1937|1938.5|1937|1936|1934|7267
1623416400000|2021-06-11 13:00:00|1939|1936.5|1934|1932.5|1939|1936.5|1933|1931.5|5152
1623416700000|2021-06-11 13:05:00|1933.5|1933|1933.5|1932.5|1935.5|1934.5|1933.5|1932.5|4026
1623417000000|2021-06-11 13:10:00|1934|1932|1935.5|1934|1936|1935|1931.5|1930.5|6924
1623417300000|2021-06-11 13:15:00|1935|1933.5|1935.5|1934|1935.5|1934|1933.5|1932.5|5363
1623417600000|2021-06-11 13:20:00|1936|1934.5|1936|1934.5|1936.5|1935.5|1934|1933|5723
1623417900000|2021-06-11 13:25:00|1935.5|1935|1936|1934.5|1936.5|1935.5|1934.5|1934|4763
1623418200000|2021-06-11 13:30:00|1935.5|1934|1928|1926.5|1935.5|1934|1927.5|1925.5|5737
1623418500000|2021-06-11 13:35:00|1928.5|1927|1926|1925|1930.5|1929.5|1926|1925|6900
1623418800000|2021-06-11 13:40:00|1926.5|1925.5|1929|1927|1929|1927.5|1924.5|1923.5|6556
1623419100000|2021-06-11 13:45:00|1928.5|1926.5|1931.5|1930|1931.5|1930.5|1927|1926.5|3281
1623419400000|2021-06-11 13:50:00|1931|1929.5|1927|1926|1931.5|1930.5|1927|1926|7197
1623419700000|2021-06-11 13:55:00|1927.5|1926.5|1930|1928.5|1930|1929.5|1927|1925.5|9993
1623420000000|2021-06-11 14:00:00|1930.5|1929|1932|1931|1933|1932|1930|1928.5|7465
1623420300000|2021-06-11 14:05:00|1931.5|1930.5|1932.5|1931|1933|1931.5|1929.5|1928|5750
1623420600000|2021-06-11 14:10:00|1933|1931.5|1935|1933.5|1935.5|1934.5|1932.5|1931.5|8260
1623420900000|2021-06-11 14:15:00|1935.5|1934|1937|1935.5|1937.5|1936.5|1933.5|1932.5|8263
1623421200000|2021-06-11 14:20:00|1937.5|1936|1932|1930.5|1937.5|1936.5|1931.5|1930.5|13676
1623421500000|2021-06-11 14:25:00|1932.5|1931|1933.5|1932|1933.5|1933|1932|1931|7009
1623421800000|2021-06-11 14:30:00|1933|1932.5|1929.5|1928.5|1933.5|1933|1929|1928|12885
1623422100000|2021-06-11 14:35:00|1929|1928|1929|1928|1930.5|1930|1928.5|1927.5|6098
1623422400000|2021-06-11 14:40:00|1929.5|1928.5|1926.5|1925|1929.5|1929|1925.5|1924.5|8039
1623422700000|2021-06-11 14:45:00|1927|1925.5|1922|1921|1927|1925.5|1921|1920.5|8955
1623423000000|2021-06-11 14:50:00|1921.5|1920.5|1923.5|1922.5|1923.5|1922.5|1918.5|1917.5|10204
1623423300000|2021-06-11 14:55:00|1924|1923|1922.5|1922|1924.5|1923|1922|1921|5940
1623423600000|2021-06-11 15:00:00|1922|1921.5|1920.5|1920|1922.5|1921.5|1918|1917|7278
1623423900000|2021-06-11 15:05:00|1921|1920.5|1923.5|1922.5|1923.5|1922.5|1921|1920.5|5338
1623424200000|2021-06-11 15:10:00|1924|1923|1927|1925.5|1927.5|1926.5|1924|1923|8014
1623424500000|2021-06-11 15:15:00|1927.5|1926|1925|1924|1927.5|1926.5|1924.5|1924|5668
1623424800000|2021-06-11 15:20:00|1925.5|1924.5|1924|1923|1925.5|1924.5|1924|1923|131502
1623425100000|2021-06-11 15:25:00|1924.5|1923.5|1925.5|1924|1927.5|1926|1923|1922.5|11070
1623654000000|2021-06-14 07:00:00|1930|1927.5|1938|1933|1944|1936.5|1930|1927|5897
1623654300000|2021-06-14 07:05:00|1937.5|1932|1942|1939|1943|1939|1933.5|1930|1067
1623654600000|2021-06-14 07:10:00|1943|1939.5|1948|1944.5|1948|1944.5|1942.5|1939.5|1419
1623654900000|2021-06-14 07:15:00|1949|1945|1953.5|1950|1954|1952|1948|1945|6984
1623655200000|2021-06-14 07:20:00|1953|1950.5|1954.5|1952|1956.5|1953.5|1953|1950.5|3098
1623655500000|2021-06-14 07:25:00|1954|1951.5|1950|1948|1954.5|1951.5|1949.5|1946.5|7341
1623655800000|2021-06-14 07:30:00|1949.5|1947.5|1938|1936.5|1949.5|1947.5|1938|1935|9664
1623656100000|2021-06-14 07:35:00|1937|1935|1930|1927|1937|1935|1930|1927|2836
1623656400000|2021-06-14 07:40:00|1927.5|1926.5|1924.5|1921.5|1927.5|1926.5|1923|1921|9190
1623656700000|2021-06-14 07:45:00|1924|1922|1924.5|1922.5|1925.5|1923.5|1924|1922|1964
1623657000000|2021-06-14 07:50:00|1924|1922|1918.5|1916.5|1924|1922|1918.5|1916.5|3583
1623657300000|2021-06-14 07:55:00|1917.5|1915.5|1918.5|1916|1919|1916|1917.5|1914.5|548
1623657600000|2021-06-14 08:00:00|1919|1916.5|1922.5|1920.5|1922.5|1920.5|1919|1916.5|2941
1623657900000|2021-06-14 08:05:00|1923|1921|1928|1926|1929|1926.5|1923|1921|2846
1623658200000|2021-06-14 08:10:00|1928.5|1926.5|1929|1927|1929|1927|1927|1926.5|186
1623658500000|2021-06-14 08:15:00|1928.5|1926.5|1927|1925.5|1928.5|1926.5|1926|1924|885
1623658800000|2021-06-14 08:20:00|1927.5|1926|1926|1925|1928.5|1926.5|1926|1924|2365
1623659100000|2021-06-14 08:25:00|1925.5|1924.5|1922|1921|1925.5|1924.5|1921.5|1920.5|1948
1623659400000|2021-06-14 08:30:00|1922.5|1921.5|1922|1920.5|1924|1923|1921.5|1920.5|2074
1623659700000|2021-06-14 08:35:00|1922.5|1921|1924.5|1923|1924.5|1923|1921.5|1920.5|4790
1623660000000|2021-06-14 08:40:00|1924|1922.5|1930|1928|1930|1928|1924|1922.5|1891
1623660300000|2021-06-14 08:45:00|1930.5|1928.5|1928|1926.5|1930.5|1929|1927.5|1926|1132
1623660600000|2021-06-14 08:50:00|1927.5|1926|1927.5|1926|1929.5|1928|1926|1924|2593
1623660900000|2021-06-14 08:55:00|1927|1925.5|1925|1924.5|1927|1925.5|1925|1924.5|3098
1623661200000|2021-06-14 09:00:00|1925.5|1925|1926|1925|1926.5|1925.5|1925|1923.5|5481
1623661500000|2021-06-14 09:05:00|1926.5|1925.5|1927|1926|1930.5|1929.5|1925.5|1925|16538
1623661800000|2021-06-14 09:10:00|1926.5|1925|1930|1928|1930|1928.5|1925.5|1925|2918
1623662100000|2021-06-14 09:15:00|1929.5|1927.5|1928|1927|1929.5|1927.5|1928|1927|2069
1623662400000|2021-06-14 09:20:00|1928.5|1927.5|1930.5|1929.5|1930.5|1929.5|1928.5|1927|2205
1623662700000|2021-06-14 09:25:00|1930|1929|1931|1930|1932|1930.5|1929.5|1928.5|1822
1623663000000|2021-06-14 09:30:00|1930.5|1929.5|1929|1928|1931|1929.5|1928|1927|2596
1623663300000|2021-06-14 09:35:00|1928.5|1928.5|1926.5|1925.5|1928.5|1928.5|1926|1925|6272
1623663600000|2021-06-14 09:40:00|1926|1925|1927|1926.5|1927|1926.5|1925.5|1924.5|3279
1623663900000|2021-06-14 09:45:00|1926.5|1925.5|1928|1927.5|1928|1927.5|1926.5|1925|2035
1623664200000|2021-06-14 09:50:00|1928.5|1928|1928.5|1927.5|1929.5|1928.5|1928|1927.5|1887
1623664500000|2021-06-14 09:55:00|1929|1928|1928|1927.5|1929|1928|1928|1927.5|439
1623664800000|2021-06-14 10:00:00|1927.5|1927|1926.5|1925.5|1927.5|1927|1926.5|1925.5|1901
1623665100000|2021-06-14 10:05:00|1927|1926|1927|1926|1927.5|1926.5|1926.5|1925.5|1320
1623665700000|2021-06-14 10:15:00|1927.5|1926.5|1927.5|1926|1928|1927.5|1927.5|1926|730
1623666000000|2021-06-14 10:20:00|1928|1926.5|1927.5|1926.5|1928|1926.5|1927.5|1926|3795
1623666300000|2021-06-14 10:25:00|1927|1926|1927.5|1926.5|1927.5|1926.5|1927|1926|1294
1623666600000|2021-06-14 10:30:00|1927|1926|1924.5|1923.5|1927.5|1926|1919.5|1918.5|7991
1623666900000|2021-06-14 10:35:00|1925|1924|1925.5|1924.5|1925.5|1924.5|1925|1924|252
1623667200000|2021-06-14 10:40:00|1926|1925|1926|1925|1927|1926|1925.5|1925|2929
1623667500000|2021-06-14 10:45:00|1925.5|1925.5|1926.5|1925.5|1928|1927.5|1925|1924.5|5657
1623667800000|2021-06-14 10:50:00|1927|1926|1927|1926|1928.5|1927.5|1927|1926|4360
1623668100000|2021-06-14 10:55:00|1927.5|1926.5|1925.5|1924.5|1927.5|1926.5|1925|1923.5|3069
1623668400000|2021-06-14 11:00:00|1926|1924|1924.5|1923.5|1926|1924|1924.5|1923.5|3002
1623668700000|2021-06-14 11:05:00|1925|1924|1925|1924|1925.5|1925|1925|1924|2350
1623669000000|2021-06-14 11:10:00|1925.5|1924.5|1923|1922|1927.5|1926.5|1923|1921.5|17619
1623669300000|2021-06-14 11:15:00|1923.5|1922.5|1923.5|1922.5|1924.5|1924|1923|1922|5503
1623669600000|2021-06-14 11:20:00|1924.5|1923|1923.5|1923|1925.5|1924.5|1922.5|1922|6241
1623669900000|2021-06-14 11:25:00|1924|1922.5|1923.5|1923|1924|1923|1920.5|1919.5|7929
1623670200000|2021-06-14 11:30:00|1924|1923.5|1924|1922.5|1924.5|1923.5|1922|1921.5|4931
1623670500000|2021-06-14 11:35:00|1924.5|1923|1925.5|1924|1925.5|1924.5|1924.5|1923|828
1623670800000|2021-06-14 11:40:00|1925|1924.5|1925|1924|1925.5|1925|1925|1924|1693
1623671100000|2021-06-14 11:45:00|1924.5|1923.5|1921.5|1920.5|1924.5|1924|1921.5|1920|4430
1623671400000|2021-06-14 11:50:00|||||||||2034
1623671700000|2021-06-14 11:55:00|1922|1921|1922|1921|1922|1921.5|1922|1921|1515
1623672000000|2021-06-14 12:00:00|1922.5|1921.5|1921.5|1920.5|1922.5|1921.5|1921|1920.5|2172
1623672300000|2021-06-14 12:05:00|1921|1920|1922.5|1922|1923|1922|1920|1919.5|4052
1623672600000|2021-06-14 12:10:00|1923|1922.5|1923|1922|1924|1923.5|1922.5|1921.5|5757
1623672900000|2021-06-14 12:15:00|1923.5|1922.5|1925.5|1924.5|1925.5|1925|1923|1922|3052
1623673200000|2021-06-14 12:20:00|1925|1924|1925.5|1925|1926|1925|1924.5|1924|3620
1623673500000|2021-06-14 12:25:00|1925|1924|1924.5|1923.5|1925|1924|1924.5|1923.5|3145
1623673800000|2021-06-14 12:30:00|1924|1924|1922.5|1921|1925.5|1925|1922.5|1921|5056
1623674100000|2021-06-14 12:35:00|1923|1921.5|1920.5|1919.5|1923|1922|1919.5|1919|3125
1623674400000|2021-06-14 12:40:00|1920|1920|1920|1919.5|1920|1920|1920|1919|668
1623674700000|2021-06-14 12:45:00|1919.5|1919|1916|1915.5|1919.5|1919|1916|1914.5|1266
1623675000000|2021-06-14 12:50:00|1915.5|1915|1909|1907.5|1915.5|1915|1907.5|1906|17680
1623675300000|2021-06-14 12:55:00|1909.5|1908|1905|1903.5|1910|1909|1903.5|1901.5|15843
1623675600000|2021-06-14 13:00:00|1904.5|1903|1902|1901|1904.5|1903|1901.5|1900|3574
1623675900000|2021-06-14 13:05:00|1902.5|1901.5|1902.5|1901.5|1903|1902.5|1900.5|1899|5323
1623676200000|2021-06-14 13:10:00|1902|1901|1903|1902|1903|1902|1901|1900.5|3012
1623676500000|2021-06-14 13:15:00|1902.5||1903||1903||1902.5||647
1623676800000|2021-06-14 13:20:00|1902.5|1901.5|1905|1904.5|1905|1904.5|1902.5|1901.5|12151
1623677100000|2021-06-14 13:25:00|1905.5|1905|1903.5|1903|1906|1905|1902|1900.5|3900
1623677400000|2021-06-14 13:30:00|1904|1903.5|1897.5|1896.5|1908.5|1907|1897|1895.5|15866
1623677700000|2021-06-14 13:35:00|1898|1897|1898|1896.5|1898|1897|1895.5|1893.5|57199
1623678000000|2021-06-14 13:40:00|1898.5|1897|1901|1900|1903.5|1903|1898.5|1897|6947
1623678300000|2021-06-14 13:45:00|1900.5|1899.5|1900|1899.5|1901.5|1900.5|1899|1898.5|3980
1623678600000|2021-06-14 13:50:00|1900.5|1900|1898.5|1897|1902.5|1901.5|1898.5|1897|9771
1623678900000|2021-06-14 13:55:00|1898|1896.5|1894.5|1893|1898|1896.5|1894.5|1893|1197
1623679200000|2021-06-14 14:00:00|1894|1893.5|1893|1892|1894.5|1893.5|1891.5|1890.5|4316
1623679500000|2021-06-14 14:05:00|1892.5|1891.5|1892|1891|1893|1892.5|1891.5|1890.5|4373
1623679800000|2021-06-14 14:10:00|1891.5|1890.5|1893|1891.5|1893|1891.5|1889.5|1889|4908
1623680100000|2021-06-14 14:15:00|1893.5|1892|1892.5|1891.5|1894|1893|1891|1890|2978
1623680400000|2021-06-14 14:20:00|1893|1892|1895.5|1895|1895.5|1895|1891.5|1891|7093
1623680700000|2021-06-14 14:25:00|1896|1895.5|1901|1900.5|1902.5|1901.5|1896|1895.5|9368
1623681000000|2021-06-14 14:30:00|1900.5|1900|1901.5|1900.5|1903.5|1902.5|1900|1899.5|7616
1623681300000|2021-06-14 14:35:00|1901|1899.5|1899|1898|1901|1899.5|1897|1895.5|63940
1623681600000|2021-06-14 14:40:00|1899.5|1898.5|1896.5|1895.5|1900|1899.5|1896.5|1895|9417
1623681900000|2021-06-14 14:45:00|1896|1895|1898|1897|1898|1897|1896|1894.5|4863
1623682200000|2021-06-14 14:50:00|1898.5|1897.5|1901|1900|1901|1900|1898.5|1897|25887
1623682500000|2021-06-14 14:55:00|1900.5|1899.5|1901|1900.5|1901.5|1900.5|1900|1899.5|4091
1623682800000|2021-06-14 15:00:00|1901.5|1901|1903|1902|1904.5|1903.5|1901.5|1900.5|10739
1623683100000|2021-06-14 15:05:00|1902.5|1901.5|1900|1899.5|1903|1902|1899.5|1898.5|6200
1623683400000|2021-06-14 15:10:00|1899.5|1899|1900|1899|1900.5|1899|1898|1897|8783
1623683700000|2021-06-14 15:15:00|1899.5|1898.5|1897.5|1897|1899.5|1898.5|1897.5|1896.5|4177
1623684000000|2021-06-14 15:20:00|1898|1897.5|1897.5|1896.5|1898|1897.5|1895.5|1894.5|8569
1623684300000|2021-06-14 15:25:00|1898|1897|1894.5|1893|1898|1897.5|1893.5|1891.5|14876
1623740400000|2021-06-15 07:00:00|1907.5|1900.5|1900.5|1897.5|1924|1906.5|1890|1885|2134
1623740700000|2021-06-15 07:05:00|1901.5|1898|1904.5|1900|1906.5|1902.5|1901.5|1897.5|6278
1623741000000|2021-06-15 07:10:00|1905|1900.5|1902.5|1900|1906|1903.5|1901.5|1899|5672
1623741300000|2021-06-15 07:15:00|1903|1899|1901|1899|1904.5|1901.5|1901|1898.5|1751
1623741600000|2021-06-15 07:20:00|1901.5|1899.5|1899|1897|1903|1901|1899|1896.5|3631
1623741900000|2021-06-15 07:25:00|1900|1897.5|1902.5|1901|1903.5|1901|1900|1897.5|906
1623742200000|2021-06-15 07:30:00|1903.5|1901.5|1907.5|1905.5|1908.5|1905.5|1903.5|1901.5|1208
1623742500000|2021-06-15 07:35:00|1908|1906|1911|1909|1912|1909|1908|1906|2338
1623742800000|2021-06-15 07:40:00|1910.5||1910.5||1910.5||1910.5||952
1623743100000|2021-06-15 07:45:00|1910|1909.5|1911|1909.5|1913|1912|1910|1909.5|4573
1623743400000|2021-06-15 07:50:00|1911.5|1910|1910.5|1909|1913|1911|1910.5|1909|1586
1623743700000|2021-06-15 07:55:00|1910|1908.5|1910|1908.5|1910|1909|1907|1906|4510
1623744000000|2021-06-15 08:00:00|1911|1909|1908|1906|1913|1912|1907.5|1906|4575
1623744300000|2021-06-15 08:05:00|1907.5|1905.5|1906.5|1905.5|1907.5|1905.5|1906.5|1904|2907
1623744600000|2021-06-15 08:10:00|1906|1904.5|1906|1905.5|1907.5|1906|1905.5|1904|2793
1623744900000|2021-06-15 08:15:00|1905.5|1905|1900.5|1898.5|1905.5|1905|1900.5|1898.5|2765
1623745200000|2021-06-15 08:20:00|1900|1898|1899|1898|1900|1898.5|1898|1896.5|1971
1623745500000|2021-06-15 08:25:00|1899.5|1898.5|1901.5|1900|1903|1900.5|1899|1898|2374
1623745800000|2021-06-15 08:30:00|1901|1899.5|1905.5|1903.5|1905.5|1903.5|1900|1899|5201
1623746100000|2021-06-15 08:35:00|1906|1904|1908.5|1907|1908.5|1907.5|1906|1904|190
1623746400000|2021-06-15 08:40:00|1908|1906.5|1909|1908|1910|1908.5|1906|1904.5|2511
1623746700000|2021-06-15 08:45:00|1910|1908.5|1910|1908|1911.5|1909.5|1910|1908|1665
1623747000000|2021-06-15 08:50:00|1909.5|1908.5|1910.5|1909|1910.5|1909|1907|1906|2361
1623747300000|2021-06-15 08:55:00|1911|1909.5|1911|1909.5|1912|1910.5|1909|1908|4835
1623747600000|2021-06-15 09:00:00|1911.5|1910|1920.5|1918|1920.5|1918|1911.5|1910|1817
1623747900000|2021-06-15 09:05:00|1921|1918.5|1920|1918.5|1921|1919.5|1919|1918|1199
1623748200000|2021-06-15 09:10:00|1919.5|1918|1918|1916.5|1919.5|1918|1918|1916.5|4029
1623748500000|2021-06-15 09:15:00|1917.5|1916|1924.5|1922.5|1925.5|1923|1917|1916|3179
1623748800000|2021-06-15 09:20:00|1924|1923|1925.5|1924|1926|1924|1924|1922.5|2299
1623749100000|2021-06-15 09:25:00|1925|1923.5|1927.5|1926|1928|1926|1923.5|1922|3414
1623749400000|2021-06-15 09:30:00|1928|1926.5|1926.5|1925|1929|1927.5|1926|1924.5|4363
1623749700000|2021-06-15 09:35:00|1927|1925.5|1929.5|1928.5|1930.5|1928.5|1926.5|1925.5|2829
1623750000000|2021-06-15 09:40:00|1930|1929|1929.5|1927.5|1932|1930|1929|1927.5|4204
1623750300000|2021-06-15 09:45:00|1929|1927|1926.5|1925|1929|1927|1926|1924.5|1919
1623750600000|2021-06-15 09:50:00|1926|1925.5|1922|1921|1926.5|1926|1922|1921|76304
1623750900000|2021-06-15 09:55:00|1922.5|1921.5|1923.5|1922|1923.5|1922.5|1921.5|1921|4913
1623751200000|2021-06-15 10:00:00|1924|1922.5|1921.5|1921|1925|1923.5|1921.5|1921|2940
1623751500000|2021-06-15 10:05:00|1922.5|1921.5|1923.5|1922.5|1924|1922.5|1921.5|1920|397
1623751800000|2021-06-15 10:10:00|||||||||70
1623752100000|2021-06-15 10:15:00|1923|1922|1922.5|1921|1923|1922|1921.5|1921|1735
1623752400000|2021-06-15 10:20:00|1922|1921.5|1924|1923|1924.5|1923.5|1919|1918.5|7124
1623752700000|2021-06-15 10:25:00|1923.5|1922.5|1924.5|1923.5|1924.5|1923.5|1923.5|1922.5|784
1623753000000|2021-06-15 10:30:00|1924|1923|1924.5|1923|1924.5|1924|1923.5|1922.5|948
1623753300000|2021-06-15 10:35:00|1925|1923.5|1924.5|1923|1927|1926|1923|1922|11823
1623753600000|2021-06-15 10:40:00|1924|1923.5|1923.5|1922.5|1924|1923.5|1923.5|1922.5|247
1623753900000|2021-06-15 10:45:00|1924|1923|1920|1918.5|1925.5|1924|1919.5|1918.5|3538
1623754200000|2021-06-15 10:50:00|1920.5|1919|1921|1920|1921.5|1920|1919.5|1919|1439
1623754500000|2021-06-15 10:55:00|1920.5|1920.5|1920.5|1919|1921|1920.5|1918.5|1917|56696
1623754800000|2021-06-15 11:00:00|1920|1918.5|1920|1919|1920.5|1919.5|1919|1917|19332
1623755100000|2021-06-15 11:05:00|1920.5|1919.5|1912.5|1911.5|1920.5|1919.5|1910.5|1909.5|9386
1623755400000|2021-06-15 11:10:00|1913|1912|1914.5|1913|1914.5|1914|1910|1908.5|4107
1623755700000|2021-06-15 11:15:00|1915|1913.5|1916|1915|1916|1915|1914.5|1913.5|998
1623756000000|2021-06-15 11:20:00|1915.5|1914.5|1917.5|1916.5|1917.5|1916.5|1915|1913.5|1794
1623756300000|2021-06-15 11:25:00|1918.5|1917|1920|1918.5|1921.5|1920.5|1918.5|1917|4721
1623756600000|2021-06-15 11:30:00|1919.5|1919|1919.5|1917.5|1919.5|1919|1918|1917|1680
1623756900000|2021-06-15 11:35:00|1919|1918|1920.5|1919|1921.5|1920|1919|1918|2462
1623757200000|2021-06-15 11:40:00|1920|1919.5|1920|1919|1920.5|1919.5|1920|1919|1953
1623757500000|2021-06-15 11:45:00|1919.5|1918.5|1925.5|1924|1926|1925|1919.5|1918|58706
1623757800000|2021-06-15 11:50:00|1925|1923.5|1923.5|1922.5|1925|1923.5|1923.5|1922|1105
1623758100000|2021-06-15 11:55:00|1923|1922|1927.5|1926.5|1928|1926.5|1923|1922|4281
1623758400000|2021-06-15 12:00:00|1927|1926|1927|1925.5|1927.5|1926|1926.5|1925|3553
1623758700000|2021-06-15 12:05:00|1926.5|1925|1924|1923.5|1926.5|1925.5|1924|1923|3732
1623759000000|2021-06-15 12:10:00|1923.5|1923|1925|1923|1925.5|1924|1923|1921.5|2385
1623759300000|2021-06-15 12:15:00|1924.5|1922.5|1925.5|1924.5|1925.5|1924.5|1924|1922.5|1104
1623759600000|2021-06-15 12:20:00|1926|1925|1925.5|1924.5|1926.5|1925.5|1925.5|1924.5|3052
1623759900000|2021-06-15 12:25:00|1925|1925|1925|1924|1925|1925|1925|1923.5|1340
1623760200000|2021-06-15 12:30:00|1924.5|1923.5|1922.5|1922|1924.5|1923.5|1922.5|1921.5|2755
1623760500000|2021-06-15 12:35:00|1922|1921.5|1923|1922|1924|1923|1922|1921.5|1565
1623760800000|2021-06-15 12:40:00|1922.5|1922.5|1922|1921|1923.5|1922.5|1921.5|1920|2374
1623761100000|2021-06-15 12:45:00|1921.5|1920.5|1923.5|1922|1924|1922|1919.5|1919|5492
1623761400000|2021-06-15 12:50:00|1924|1922.5|1924|1923|1924|1923|1923.5|1922.5|1049
1623761700000|2021-06-15 12:55:00|1923.5|1922.5|1920|1919|1924|1923|1920|1919|3394
1623762000000|2021-06-15 13:00:00|1919.5|1918|1914|1913|1920|1918.5|1913|1911|3634
1623762300000|2021-06-15 13:05:00|1913.5|1912.5|1911.5|1910|1913.5|1912.5|1910.5|1909.5|2837
1623762600000|2021-06-15 13:10:00|1911|1910.5|1911|1910|1911.5|1910.5|1910.5|1909.5|1318
1623762900000|2021-06-15 13:15:00|1910.5|1909.5|1910|1909|1910.5|1910|1909.5|1908.5|2856
1623763200000|2021-06-15 13:20:00|1909.5|1908.5|1911.5|1910.5|1911.5|1911|1909|1908.5|3561
1623763500000|2021-06-15 13:25:00|1911|1910|1915|1914|1915.5|1914.5|1910|1909.5|9003
1623763800000|2021-06-15 13:30:00|1915.5|1914.5|1912|1910|1917.5|1917|1905.5|1904|28046
1623764100000|2021-06-15 13:35:00|1911.5|1911|1907|1905.5|1913|1911|1905.5|1904|16810
1623764400000|2021-06-15 13:40:00|1907.5|1906|1915.5|1913.5|1915.5|1913.5|1907|1906|12584
1623764700000|2021-06-15 13:45:00|1916.5|1914|1921.5|1920.5|1921.5|1920.5|1916.5|1914|9640
1623765000000|2021-06-15 13:50:00|1921|1921|1921|1920.5|1922.5|1921.5|1921|1920|17748
1623765300000|2021-06-15 13:55:00|1922|1921|1925|1923.5|1927.5|1926.5|1921|1920.5|13549
1623765600000|2021-06-15 14:00:00|1924.5|1924|1925|1923.5|1926|1924.5|1921.5|1920.5|11421
1623765900000|2021-06-15 14:05:00|1924.5|1924|1925.5|1925|1925.5|1925|1921.5|1920|14732
1623766200000|2021-06-15 14:10:00|1926|1925.5|1923.5|1922.5|1926|1925.5|1923.5|1922|12751
1623766500000|2021-06-15 14:15:00|1924|1923|1925|1924|1927|1926|1922.5|1922|13551
1623766800000|2021-06-15 14:20:00|1925.5|1924.5|1924.5|1924|1926.5|1925.5|1924|1923|11526
1623767100000|2021-06-15 14:25:00|1925|1923.5|1921|1919|1925|1924.5|1917.5|1917|10965
1623767400000|2021-06-15 14:30:00|1920.5|1918.5|1919.5|1917.5|1920.5|1919.5|1916|1914.5|8026
1623767700000|2021-06-15 14:35:00|1919|1916.5|1912|1911|1919|1916.5|1912|1911|3199
1623768000000|2021-06-15 14:40:00|1911.5|1910.5|1910.5|1909|1912|1911|1908|1907|6047
1623768300000|2021-06-15 14:45:00|1910|1908.5|1908|1907|1910|1909|1907|1906.5|3032
1623768600000|2021-06-15 14:50:00|1907.5|1906.5|1906.5|1906|1908|1906.5|1906.5|1906|5333
1623768900000|2021-06-15 14:55:00|1906|1905.5|1906.5|1905.5|1906.5|1905.5|1905|1904|4601
1623769200000|2021-06-15 15:00:00|1906|1905|1905|1904|1907|1906.5|1905|1904|6850
1623769500000|2021-06-15 15:05:00|1904.5|1903.5|1899.5|1898|1904.5|1903.5|1898.5|1897.5|50909
1623769800000|2021-06-15 15:10:00|1899|1897.5|1894.5|1893|1899|1897.5|1894|1893|7139
1623770100000|2021-06-15 15:15:00|1895|1893.5|1892|1891|1895|1894|1892|1891|9178
1623770400000|2021-06-15 15:20:00|1891.5|1891.5|1887|1886|1893.5|1892.5|1886.5|1885|14881
1623770700000|2021-06-15 15:25:00|1886.5|1885.5|1889|1887|1890|1887.5|1883.5|1882.5|18196
1623826800000|2021-06-16 07:00:00|1913|1883|1893|1887|1913|1888.5|1880|1871.5|7172
1623827100000|2021-06-16 07:05:00|1892|1887.5|1888|1884|1892|1887.5|1887|1880.5|4295
1623827400000|2021-06-16 07:10:00|1888.5|1884.5|1892|1889|1893|1889|1888.5|1884.5|3467
1623827700000|2021-06-16 07:15:00|1891|1889.5|1888|1885|1891|1889.5|1887|1883.5|7910
1623828000000|2021-06-16 07:20:00|1888.5|1885.5|1887.5|1885|1889|1886|1887.5|1885|4552
1623828300000|2021-06-16 07:25:00|1886.5|1884.5|1886|1883.5|1886.5|1885|1885|1883.5|4717
1623828600000|2021-06-16 07:30:00|1885.5|1883|1883.5|1881.5|1885.5|1883|1883|1881.5|3129
1623828900000|2021-06-16 07:35:00|1884|1882|1885.5|1884.5|1886|1885|1884|1882|3559
1623829200000|2021-06-16 07:40:00|1885|1884|1885.5|1883|1885.5|1884.5|1884|1882.5|51502
1623829500000|2021-06-16 07:45:00|1885|1882.5|1887.5|1886|1888|1887|1885|1882.5|2443
1623829800000|2021-06-16 07:50:00|1888|1886.5|1887.5|1885.5|1888.5|1887|1887|1885.5|3252
1623830100000|2021-06-16 07:55:00|1887|1885|1887|1885|1887|1886|1884.5|1883|5634
1623830400000|2021-06-16 08:00:00|1886.5|1884.5|1884.5|1883.5|1886.5|1884.5|1884|1883|980
1623830700000|2021-06-16 08:05:00|1885|1884|1890|1888|1890|1889|1885|1884|4162
1623831000000|2021-06-16 08:10:00|1889.5|1887.5|1889|1887.5|1892|1890|1888|1886|7012
1623831300000|2021-06-16 08:15:00|1888.5|1887|1887|1886|1888.5|1887|1887|1886|2038
1623831600000|2021-06-16 08:20:00|1886.5|1886.5|1887.5|1886|1887.5|1886.5|1884.5|1883.5|5564
1623831900000|2021-06-16 08:25:00|1888|1886.5|1889|1887.5|1890|1887.5|1888|1886.5|5732
1623832200000|2021-06-16 08:30:00|1888.5|1887|1889|1887.5|1889.5|1887.5|1887.5|1886|2414
1623832500000|2021-06-16 08:35:00|1888.5|1887|1888|1887|1888.5|1887.5|1888|1886.5|865
1623832800000|2021-06-16 08:40:00|1887.5|1886.5|1886.5|1885.5|1887.5|1886.5|1886.5|1885.5|2668
1623833100000|2021-06-16 08:45:00|1887|1886|1892.5|1891|1893|1891|1887|1886|566
1623833400000|2021-06-16 08:50:00|1893|1891.5|1894|1893|1894|1893|1893|1891.5|36956
1623833700000|2021-06-16 08:55:00|1894.5|1893.5|1896|1894.5|1896.5|1896|1894.5|1893.5|1600
1623834000000|2021-06-16 09:00:00|1895.5|1894|1895|1893.5|1896.5|1895.5|1894.5|1893|8886
1623834300000|2021-06-16 09:05:00|1894.5|1893|1893.5|1892.5|1894.5|1893.5|1893|1892|20221
1623834600000|2021-06-16 09:10:00|1894|1893|1893|1891.5|1895|1894|1892.5|1891|2029
1623834900000|2021-06-16 09:15:00|1892.5|1891|1893.5|1892.5|1894|1893.5|1892.5|1891|3095
1623835200000|2021-06-16 09:20:00|1893|1892|1892|1891|1893.5|1892|1891.5|1890.5|3194
1623835500000|2021-06-16 09:25:00|1891.5|1890.5|1891.5|1890.5|1892|1891.5|1891|1890.5|3195
1623835800000|2021-06-16 09:30:00|1891|1890|1889.5|1889|1891|1890|1889.5|1889|6215
1623836100000|2021-06-16 09:35:00|1890|1889.5|1890.5|1889.5|1891.5|1891|1890|1889|2920
1623836400000|2021-06-16 09:40:00|1891|1890|1892|1891|1892|1891|1891|1890|10704
1623836700000|2021-06-16 09:45:00|1891.5|1891.5|1896.5|1895.5|1896.5|1895.5|1891.5|1891.5|21447
1623837000000|2021-06-16 09:50:00|||||||||285
1623837300000|2021-06-16 09:55:00|1897|1896|1897|1896|1898.5|1898|1896.5|1895.5|3163
1623837600000|2021-06-16 10:00:00|1897.5|1896.5|1896|1895|1898.5|1897.5|1896|1895|1048
1623837900000|2021-06-16 10:05:00|1897|1895.5|1896|1895|1897|1895.5|1896|1895|249
1623838200000|2021-06-16 10:10:00|1896.5|1895.5|1897.5|1896|1900|1899|1896.5|1895.5|3239
1623838500000|2021-06-16 10:15:00|1898|1896.5|1900|1899|1900|1899|1898|1896.5|642
1623838800000|2021-06-16 10:20:00|1899.5|1899.5|1899|1898|1900|1899.5|1899|1898|1312
1623839100000|2021-06-16 10:25:00|1900|1898.5|1904|1903|1904|1903|1899.5|1898|1690
1623839400000|2021-06-16 10:30:00|1903.5|1902.5|1904|1902|1904|1903|1902|1901|4658
1623839700000|2021-06-16 10:35:00|1904.5|1902.5|1905.5|1904|1908|1905.5|1904|1902.5|2989
1623840000000|2021-06-16 10:40:00|1905|1903.5|1903.5|1902.5|1905|1903.5|1902.5|1901.5|3571
1623840300000|2021-06-16 10:45:00|1904|1903|1906.5|1905.5|1907|1905.5|1904|1903|1008
1623840600000|2021-06-16 10:50:00|1906|1905|1908.5|1907|1909.5|1908|1906|1905|3199
1623840900000|2021-06-16 10:55:00|1908|1906.5|1907.5|1906|1908|1906.5|1907|1906|3400
1623841200000|2021-06-16 11:00:00|1906.5|1905.5|1904.5|1903.5|1907.5|1905.5|1904.5|1903.5|3829
1623841500000|2021-06-16 11:05:00|1904|1903|1904|1903|1904.5|1903|1904|1903|338
1623841800000|2021-06-16 11:10:00|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|870
1623842100000|2021-06-16 11:15:00|1903|1902|1900.5|1900|1903|1902|1900.5|1899.5|2163
1623842400000|2021-06-16 11:20:00|1900|1899.5|1898.5|1897.5|1900|1899.5|1898.5|1897|527
1623842700000|2021-06-16 11:25:00|1899|1898|1893|1891.5|1899|1898.5|1892.5|1891|7850
1623843000000|2021-06-16 11:30:00|1893.5|1892|1899.5|1898|1899.5|1898|1893.5|1892|2566
1623843300000|2021-06-16 11:35:00|1899|1897.5|1896|1895.5|1899|1897.5|1896|1895|732
1623843600000|2021-06-16 11:40:00|1895.5|1895|1895.5|1894|1896.5|1895|1894|1892.5|2449
1623843900000|2021-06-16 11:45:00||1894.5||1894||1895||1894|2001
1623844200000|2021-06-16 11:50:00|1895|1893.5|1893.5|1892|1895|1893.5|1893|1891.5|2094
1623844500000|2021-06-16 11:55:00|1893|1892.5|1892|1891.5|1893|1892.5|1892|1891.5|337
1623844800000|2021-06-16 12:00:00|1891.5|1891|1893.5|1892.5|1893.5|1892.5|1891.5|1889.5|2596
1623845100000|2021-06-16 12:05:00|1893|1892|1894.5|1893.5|1895.5|1894|1893|1892|1308
1623845400000|2021-06-16 12:10:00|1895|1894|1895.5|1894|1895.5|1894.5|1893.5|1892.5|15083
1623845700000|2021-06-16 12:15:00|1896|1894.5|1896.5|1895|1896.5|1895|1896|1894.5|227
1623846000000|2021-06-16 12:20:00|1896|1894.5|1895|1894|1896.5|1895.5|1895|1893|3314
1623846300000|2021-06-16 12:25:00|1895.5|1894.5|1896|1895|1896|1895|1895.5|1894.5|1206
1623846600000|2021-06-16 12:30:00|1896.5|1895.5|1900|1899|1900.5|1899|1896.5|1895|2013
1623846900000|2021-06-16 12:35:00|1899.5|1898.5|1899|1898.5|1899.5|1898.5|1899|1898.5|721
1623847200000|2021-06-16 12:40:00|1898.5|1898|1899|1898|1900.5|1899.5|1898|1897.5|3029
1623847500000|2021-06-16 12:45:00|1898.5|1897.5|1898.5|1897.5|1899|1898|1898|1897|1994
1623847800000|2021-06-16 12:50:00|1899|1898|1901|1899.5|1901.5|1900|1898.5|1898|2080
1623848100000|2021-06-16 12:55:00|1901.5|1900|1903.5|1902.5|1904.5|1903|1901|1900|5796
1623848400000|2021-06-16 13:00:00||1902||1902.5||1902.5||1902|546
1623848700000|2021-06-16 13:05:00|1903|1902|1904.5|1903.5|1905.5|1904|1903|1902|1685
1623849000000|2021-06-16 13:10:00|1905|1904|1905|1904.5|1906|1905|1905|1903.5|2676
1623849300000|2021-06-16 13:15:00|1905.5|1904|1906.5|1905|1907|1906|1905.5|1904|2499
1623849600000|2021-06-16 13:20:00|1906|1904.5|1908.5|1907.5|1909|1908|1905|1904.5|3097
1623849900000|2021-06-16 13:25:00|1908|1907|1909.5|1908.5|1910|1908.5|1907.5|1907|3293
1623850200000|2021-06-16 13:30:00|1910.5|1909|1913|1912|1914|1913|1910.5|1909|8032
1623850500000|2021-06-16 13:35:00|1912.5|1912.5|1912.5|1911.5|1916|1914.5|1911|1910|9122
1623850800000|2021-06-16 13:40:00|1913|1912|1913.5|1912|1914|1912.5|1912.5|1912|3172
1623851100000|2021-06-16 13:45:00|1914|1912.5|1918|1916.5|1920|1918.5|1914|1912.5|30266
1623851400000|2021-06-16 13:50:00|1918.5|1917|1916|1914.5|1920|1918|1915.5|1913.5|2480
1623851700000|2021-06-16 13:55:00|1916.5|1915|1912.5|1911.5|1916.5|1915.5|1912.5|1911|7585
1623852000000|2021-06-16 14:00:00|1912|1911|1914|1913|1915.5|1913.5|1911.5|1911|5230
1623852300000|2021-06-16 14:05:00|1915|1913.5|1914.5|1914|1915.5|1914.5|1914.5|1913|1140
1623852600000|2021-06-16 14:10:00|1914|1913.5|1917|1915.5|1917|1915.5|1912.5|1911|3231
1623852900000|2021-06-16 14:15:00|1917.5|1916|1920|1919|1920|1919|1917|1916|6037
1623853200000|2021-06-16 14:20:00|1919.5|1918.5|1920.5|1920|1921|1920|1918|1917|4706
1623853500000|2021-06-16 14:25:00|1920|1919.5|1920.5|1919.5|1922.5|1922|1917.5|1917|9426
1623853800000|2021-06-16 14:30:00|1920|1918.5|1915.5|1914.5|1920|1918.5|1915|1913.5|3160
1623854100000|2021-06-16 14:35:00|1915|1914|1911|1910|1915|1914|1911|1909|1527
1623854400000|2021-06-16 14:40:00|1910.5|1909.5|1907.5|1906.5|1910.5|1909.5|1907.5|1906.5|923
1623854700000|2021-06-16 14:45:00|1908|1907|1911|1909|1912|1910.5|1907|1906|35569
1623855000000|2021-06-16 14:50:00|1911.5|1909.5|1907|1905.5|1911.5|1910|1907|1905.5|1433
1623855300000|2021-06-16 14:55:00|1906.5|1906|1912|1910.5|1912.5|1910.5|1906.5|1905.5|7452
1623855600000|2021-06-16 15:00:00|1912.5|1911|1912.5|1911.5|1912.5|1911.5|1912|1911|3085
1623855900000|2021-06-16 15:05:00|1913|1912|1914|1913|1915|1913.5|1913|1912|4459
1623856200000|2021-06-16 15:10:00|1913.5|1912.5|1914.5|1913.5|1915|1914.5|1913.5|1912.5|3066
1623856500000|2021-06-16 15:15:00|1914|1913|1914.5|1914|1915.5|1914|1914|1913|3743
1623856800000|2021-06-16 15:20:00|1915|1914.5|1914|1913.5|1915.5|1914.5|1914|1913|116431
1623857100000|2021-06-16 15:25:00|1913.5|1913|1915|1913.5|1915.5|1914.5|1912.5|1911.5|10173
1623913200000|2021-06-17 07:00:00|1908.5|1884|1895|1889|1908.5|1907.5|1888|1878.5|3624
1623913500000|2021-06-17 07:05:00|1894|1889.5|1889.5|1886|1898|1897|1886.5|1880|2489
1623913800000|2021-06-17 07:10:00|1891|1886.5|1891|1887|1891.5|1890|1888|1884.5|2125
1623914100000|2021-06-17 07:15:00|1890.5|1887.5|1891|1889|1892|1889|1890|1887.5|3503
1623914400000|2021-06-17 07:20:00|1891.5|1889.5|1894.5|1892.5|1896|1893.5|1891.5|1889.5|3505
1623914700000|2021-06-17 07:25:00|1894|1891|1894|1892|1894|1892|1891.5|1890.5|33355
1623915000000|2021-06-17 07:30:00|1894.5|1892.5|1899.5|1897.5|1899.5|1897.5|1893|1891.5|4163
1623915300000|2021-06-17 07:35:00|1899|1897|1897.5|1896.5|1901|1900.5|1897|1896.5|6725
1623915600000|2021-06-17 07:40:00|1898|1897|1900|1898|1900|1898.5|1896.5|1895|1675
1623915900000|2021-06-17 07:45:00|1900.5|1898.5|1893|1890|1900.5|1899.5|1893|1890|4610
1623916200000|2021-06-17 07:50:00|1892.5|1889.5|1890.5|1888.5|1892.5|1889.5|1887.5|1885.5|2310
1623916500000|2021-06-17 07:55:00|1891|1889|1892.5|1891|1894|1892|1891|1889|1802
1623916800000|2021-06-17 08:00:00|1893|1891.5|1890|1887.5|1893|1892.5|1889.5|1887|2925
1623917100000|2021-06-17 08:05:00|1889.5|1888|1888.5|1887|1889.5|1888|1886.5|1885|3703
1623917400000|2021-06-17 08:10:00|1888|1886.5|1885|1884|1888|1886.5|1883.5|1881.5|11002
1623917700000|2021-06-17 08:15:00|1885.5|1884.5|1888|1887|1889|1888|1885.5|1884.5|2696
1623918000000|2021-06-17 08:20:00|1888.5|1887.5|1888|1887|1890|1888.5|1888|1887|1366
1623918300000|2021-06-17 08:25:00|1888.5|1886|1886|1884.5|1888.5|1886.5|1886|1884.5|1118
1623918600000|2021-06-17 08:30:00|1886.5|1885|1886.5|1885|1887.5|1886|1885.5|1884|2238
1623918900000|2021-06-17 08:35:00|1886|1885.5|1888.5|1887|1889|1887|1886|1885.5|823
1623919200000|2021-06-17 08:40:00|1889|1887.5|1890.5|1889.5|1891|1889.5|1889|1887.5|901
1623919500000|2021-06-17 08:45:00|1891|1890|1893|1891|1893|1891|1889.5|1889|1841
1623919800000|2021-06-17 08:50:00|1893.5|1891.5|1892|1890.5|1895|1893|1892|1890.5|691
1623920100000|2021-06-17 08:55:00|1892.5|1891|1892.5|1891|1893|1892|1892.5|1890.5|8
1623920400000|2021-06-17 09:00:00|1892|1890.5|1891|1890|1892|1891.5|1891|1890|961
1623920700000|2021-06-17 09:05:00|1891.5|1890.5|1891|1890|1892|1890.5|1891|1890|7843
1623921000000|2021-06-17 09:10:00|1890.5|1889.5|1889|1888|1890.5|1889.5|1887.5|1886|4274
1623921300000|2021-06-17 09:15:00|1888.5|1888.5|1888.5|1887|1888.5|1888.5|1885.5|1884|6370
1623921600000|2021-06-17 09:20:00|1889|1887.5|1891.5|1890|1891.5|1890|1889|1887.5|461
1623921900000|2021-06-17 09:25:00|1892|1890.5|1891.5|1889.5|1893|1892|1891.5|1889.5|1943
1623922200000|2021-06-17 09:30:00|1891|1890|1888.5|1888|1891|1890|1888.5|1888|270
1623922500000|2021-06-17 09:35:00|1888|1887.5|1889.5|1888.5|1891.5|1890|1888|1886.5|1291
1623922800000|2021-06-17 09:40:00|1889|1888|1887|1885.5|1889|1888|1887|1885.5|920
1623923100000|2021-06-17 09:45:00|1886.5|1886|1886|1884.5|1886.5|1886|1886|1884|1637
1623923400000|2021-06-17 09:50:00|1885.5|1884|1883.5|1882.5|1886|1884|1883.5|1882|28789
1623923700000|2021-06-17 09:55:00|1883|1883|1878|1876.5|1883|1883|1878|1876|9721
1623924000000|2021-06-17 10:00:00|1877.5|1876|1876.5|1875|1878|1876.5|1876|1874|3141
1623924300000|2021-06-17 10:05:00|1876|1874.5|1877|1876|1877|1876|1875.5|1874|12491
1623924600000|2021-06-17 10:10:00|1877.5|1876.5|1878|1877|1880.5|1879|1877|1876|2309
1623924900000|2021-06-17 10:15:00|1878.5|1876.5|1879.5|1877.5|1880|1879|1878|1876|3750
1623925200000|2021-06-17 10:20:00|1880|1878.5|1880.5|1879|1880.5|1879.5|1879|1878|4523
1623925500000|2021-06-17 10:25:00|1880|1879.5|1877|1876.5|1882.5|1881|1877|1876.5|9424
1623925800000|2021-06-17 10:30:00|1877.5|1877|1877.5|1877|1879.5|1878|1877.5|1877|7420
1623926100000|2021-06-17 10:35:00|1878|1876.5|1875.5|1875|1878|1877|1875.5|1875|7224
1623926400000|2021-06-17 10:40:00|1876|1875.5|1873.5|1872|1876.5|1876|1873.5|1872|2691
1623926700000|2021-06-17 10:45:00|1873||1873||1873||1873||110
1623927000000|2021-06-17 10:50:00|1873.5|1872.5|1873.5|1872.5|1875|1874|1873|1872|5453
1623927300000|2021-06-17 10:55:00|1873|1872|1873.5|1873|1873.5|1873|1871|1870|3707
1623927600000|2021-06-17 11:00:00|1873|1872.5|1873.5|1872.5|1873.5|1872.5|1873|1872.5|1645
1623927900000|2021-06-17 11:05:00|1874|1873|1873.5|1873|1874|1873.5|1873.5|1872.5|1865
1623928200000|2021-06-17 11:10:00|1873|1872.5|1871.5|1870.5|1873.5|1872.5|1871|1870|2965
1623928500000|2021-06-17 11:15:00|1872|1871|1871.5|1870.5|1872|1871.5|1870.5|1870|2360
1623928800000|2021-06-17 11:20:00|1872|1871|1872.5|1872|1873|1872.5|1872|1870.5|2963
1623929100000|2021-06-17 11:25:00|1872|1871.5|1867|1866|1872|1871.5|1866.5|1866|9113
1623929400000|2021-06-17 11:30:00|1866.5|1865.5|1866.5|1865|1866.5|1866|1864|1863.5|9047
1623929700000|2021-06-17 11:35:00|1867|1865.5|1870.5|1869.5|1871|1870|1867|1865.5|7551
1623930000000|2021-06-17 11:40:00|1870|1868.5|1868.5|1867.5|1870|1868.5|1866.5|1865.5|1450
1623930300000|2021-06-17 11:45:00|1869|1868|1871|1870.5|1871|1870.5|1869|1867.5|1467
1623930600000|2021-06-17 11:50:00|1870.5|1870|1869.5|1869|1871|1870|1869|1868.5|5486
1623930900000|2021-06-17 11:55:00|1869|1868.5|1867|1866|1869|1868.5|1866.5|1865|2022
1623931200000|2021-06-17 12:00:00|1867.5|1866.5|1870.5|1869|1872|1871|1867.5|1866.5|9079
1623931500000|2021-06-17 12:05:00|1870|1868.5|1870|1869|1872|1870.5|1869|1867.5|4777
1623931800000|2021-06-17 12:10:00|1869.5|1868.5|1871.5|1870.5|1871.5|1871|1869.5|1867.5|3130
1623932100000|2021-06-17 12:15:00|1872|1871|1869.5|1869|1872.5|1871.5|1868.5|1867.5|5092
1623932400000|2021-06-17 12:20:00|1870|1868|1867.5|1866.5|1870|1868|1866.5|1866|1130
1623932700000|2021-06-17 12:25:00|1868|1867|1868|1867.5|1868.5|1867.5|1867.5|1866.5|1084
1623933000000|2021-06-17 12:30:00|1868.5|1868|1869.5|1868.5|1869.5|1868.5|1868.5|1867.5|1779
1623933300000|2021-06-17 12:35:00|1869|1868|1869.5|1869|1869.5|1869|1869|1868|1696
1623933600000|2021-06-17 12:40:00|1869|1868.5|1870.5|1869.5|1870.5|1869.5|1868.5|1867.5|3092
1623933900000|2021-06-17 12:45:00|1871|1870|1870|1869|1872.5|1871.5|1868.5|1867.5|7949
1623934200000|2021-06-17 12:50:00|1869.5|1868.5|1866.5|1865.5|1870|1869|1866.5|1865.5|4092
1623934500000|2021-06-17 12:55:00|1867|1866|1863.5|1862.5|1867|1866|1862.5|1862|3650
1623934800000|2021-06-17 13:00:00|1864|1863|1860.5|1859.5|1864.5|1863.5|1860.5|1859.5|4199
1623935100000|2021-06-17 13:05:00|1861|1860|1861.5|1860.5|1861.5|1860.5|1859.5|1859|7159
1623935400000|2021-06-17 13:10:00|1862|1861|1863|1862.5|1865|1864|1862|1861|20260
1623935700000|2021-06-17 13:15:00|1862.5|1862|1864|1863|1864|1863|1862.5|1861.5|10720
1623936000000|2021-06-17 13:20:00|1863.5|1862.5|1864.5|1863.5|1866|1864|1863|1862|6005
1623936300000|2021-06-17 13:25:00|1864|1863|1869|1868|1870.5|1869|1863|1862|8906
1623936600000|2021-06-17 13:30:00|1869.5|1868.5|1873|1872.5|1874|1872.5|1869.5|1868.5|4914
1623936900000|2021-06-17 13:35:00|1873.5|1873|1874.5|1873|1877|1875.5|1872|1871|8667
1623937200000|2021-06-17 13:40:00|1874|1873.5|1878|1877|1878|1877.5|1874|1873|8104
1623937500000|2021-06-17 13:45:00|1878.5|1877.5|1879.5|1878.5|1880.5|1880|1878|1877.5|6145
1623937800000|2021-06-17 13:50:00|1879|1878|1879.5|1878|1883.5|1882.5|1878.5|1878|8099
1623938100000|2021-06-17 13:55:00|1879|1877.5|1877.5|1876|1879.5|1878|1877.5|1876|2842
1623938400000|2021-06-17 14:00:00|1877|1875.5|1880.5|1878.5|1880.5|1879.5|1874.5|1873|12702
1623938700000|2021-06-17 14:05:00|1880|1878|1883|1882|1883|1882|1878|1877|4092
1623939000000|2021-06-17 14:10:00|1882.5|1882.5|1880|1879.5|1883|1882.5|1880|1879|10568
1623939300000|2021-06-17 14:15:00|1880.5|1880|1884|1883|1884|1883.5|1879.5|1878|3720
1623939600000|2021-06-17 14:20:00|1884.5|1883.5|1885|1883.5|1886.5|1886|1884.5|1883.5|2743
1623939900000|2021-06-17 14:25:00|1885.5|1884|1889|1888|1889|1888|1884|1883|4030
1623940200000|2021-06-17 14:30:00|1888.5|1887.5|1896|1894.5|1896.5|1894.5|1888.5|1887.5|7795
1623940500000|2021-06-17 14:35:00|1896.5|1895|1895|1893|1899|1898|1895|1893|5195
1623940800000|2021-06-17 14:40:00|1895.5|1893.5|1897.5|1897|1898|1897|1894.5|1893|4086
1623941100000|2021-06-17 14:45:00|1898.5|1897.5|1900|1898.5|1900.5|1898.5|1897.5|1896|10909
1623941400000|2021-06-17 14:50:00|1900.5|1899|1898|1897|1900.5|1899.5|1897.5|1896.5|6221
1623941700000|2021-06-17 14:55:00|1897.5|1896.5|1899.5|1898.5|1899.5|1898.5|1897|1896|6001
1623942000000|2021-06-17 15:00:00|1899|1899|1905|1904|1906.5|1905.5|1899|1899|8799
1623942300000|2021-06-17 15:05:00|1905.5|1903.5|1910.5|1908.5|1911|1908.5|1905.5|1903.5|25924
1623942600000|2021-06-17 15:10:00|1910|1908|1912|1911|1912.5|1911|1908.5|1908|4782
1623942900000|2021-06-17 15:15:00|1912.5|1912|1910|1909|1913.5|1912|1909.5|1908.5|10776
1623943200000|2021-06-17 15:20:00|1910.5|1909.5|1910.5|1909|1911.5|1910.5|1909|1908|8545
1623943500000|2021-06-17 15:25:00|1910|1909.5|1908.5|1907|1910.5|1909.5|1906|1905|15574
1623999600000|2021-06-18 07:00:00|1913.5|1892|1907|1902|1915|1906.5|1903.5|1892|3306
1623999900000|2021-06-18 07:05:00|1906.5|1902.5|1910.5|1907.5|1911|1909|1906|1902.5|3864
1624000200000|2021-06-18 07:10:00|1910|1906.5|1913.5|1911.5|1913.5|1912|1910|1906|2494
1624000500000|2021-06-18 07:15:00|1912.5|1910.5|1915.5|1913.5|1917.5|1915.5|1912|1910.5|3100
1624000800000|2021-06-18 07:20:00|1916.5|1914|1916|1914.5|1917.5|1915|1916|1913.5|1942
1624001100000|2021-06-18 07:25:00|1915.5|1914|1910|1907.5|1915.5|1914.5|1910|1907|1374
1624001400000|2021-06-18 07:30:00|1909.5|1907|1894.5|1892.5|1909.5|1908|1893|1891|21632
1624001700000|2021-06-18 07:35:00|1895|1893|1896|1894|1901.5|1898.5|1895|1893|18521
1624002000000|2021-06-18 07:40:00|1895.5|1893.5|1892|1890.5|1895.5|1893.5|1892|1890|2357
1624002300000|2021-06-18 07:45:00|1891.5|1890|1889.5|1888|1893|1890.5|1889.5|1888|6224
1624002600000|2021-06-18 07:50:00|1890|1888.5|1896.5|1894.5|1896.5|1894.5|1889.5|1888.5|3918
1624002900000|2021-06-18 07:55:00|1896|1894|1895.5|1894.5|1896.5|1894.5|1895|1892.5|1837
1624003200000|2021-06-18 08:00:00|1895|1893.5|1895|1893|1895|1893.5|1894|1892|1797
1624003500000|2021-06-18 08:05:00|1895.5|1893.5|1900|1899|1900|1899|1895.5|1893|3078
1624003800000|2021-06-18 08:10:00|1899.5|1898.5|1899.5|1898.5|1902|1900|1899.5|1897.5|551
1624004100000|2021-06-18 08:15:00|1899|1897.5|1899.5|1898.5|1899.5|1898.5|1899|1897|538
1624004400000|2021-06-18 08:20:00|1899|1898|1897.5|1896|1900|1899|1897.5|1896|4037
1624004700000|2021-06-18 08:25:00|1897|1895.5|1899|1897.5|1899|1897.5|1896.5|1895|2436
1624005000000|2021-06-18 08:30:00|1898.5|1897|1898.5|1897.5|1898.5|1897.5|1898.5|1896.5|276
1624005300000|2021-06-18 08:35:00|1899|1898|1898.5|1897.5|1900|1899|1898.5|1896.5|8530
1624005600000|2021-06-18 08:40:00|1898|1897|1899|1897.5|1899.5|1897.5|1896.5|1895.5|273
1624005900000|2021-06-18 08:45:00|1898.5|1897|1899.5|1897.5|1899.5|1898|1898|1897|1136
1624006200000|2021-06-18 08:50:00|1899|1898|1899.5|1898|1899.5|1898|1898.5|1897|755
1624006500000|2021-06-18 08:55:00|1900|1898.5|1900|1899|1902|1900.5|1900|1898.5|1248
1624006800000|2021-06-18 09:00:00|1900.5|1899.5|1899.5|1898|1900.5|1899.5|1898.5|1898|1151
1624007100000|2021-06-18 09:05:00|1899|1898.5|1898.5|1897.5|1900.5|1899.5|1898.5|1896.5|2396
1624007700000|2021-06-18 09:15:00|1899|1897|1898|1896.5|1902|1901|1896.5|1895.5|19231
1624008000000|2021-06-18 09:20:00|1897.5|1896|1894|1892.5|1897.5|1896.5|1894|1892|1259
1624008300000|2021-06-18 09:25:00|1893.5|1892|1890.5|1888.5|1894|1892.5|1890.5|1888|1914
1624008600000|2021-06-18 09:30:00|1891|1889|1896.5|1894.5|1898.5|1896|1891|1889|2762
1624008900000|2021-06-18 09:35:00|1896|1893.5|1895.5|1894|1896|1894.5|1895|1893|358
1624009200000|2021-06-18 09:40:00|1894.5|1894.5|1893|1891|1894.5|1894.5|1893|1891|1629
1624009500000|2021-06-18 09:45:00|1893.5|1891.5|1895|1894|1895|1894|1893.5|1891|4448
1624009800000|2021-06-18 09:50:00|1895.5|1893.5|1903|1901.5|1904.5|1903.5|1895|1893.5|42459
1624010100000|2021-06-18 09:55:00|1902.5|1902|1904|1902.5|1905.5|1904|1901|1900.5|18127
1624010400000|2021-06-18 10:00:00|1903.5|1902|1896|1893.5|1903.5|1902|1893|1891|2493
1624010700000|2021-06-18 10:05:00||1893||1894||1894||1893|342
1624011000000|2021-06-18 10:10:00|1895|1893.5|1886.5|1884|1895|1893.5|1886.5|1884|7099
1624011300000|2021-06-18 10:15:00|1886|1883.5|1886.5|1884.5|1887|1884.5|1880.5|1878.5|5002
1624011600000|2021-06-18 10:20:00|1886|1884|1886|1884.5|1886|1884.5|1886|1884|725
1624011900000|2021-06-18 10:25:00|1885.5|1884|1884.5|1883|1886.5|1884.5|1884|1882.5|1425
1624012200000|2021-06-18 10:30:00|1884|1882.5|1884|1882.5|1884.5|1883|1883.5|1882|111
1624012500000|2021-06-18 10:35:00|1884.5|1883|1884.5|1883.5|1884.5|1883.5|1884|1882|791
1624012800000|2021-06-18 10:40:00|1884|1883|1883.5|1882.5|1884.5|1883|1883.5|1882|483
1624013100000|2021-06-18 10:45:00|1883|1882|1887|1885.5|1888.5|1886.5|1883|1882|2022
1624013400000|2021-06-18 10:50:00|1886.5|1886|1883|1881.5|1887|1886|1883|1881.5|4759
1624013700000|2021-06-18 10:55:00|1882.5|1882|1883|1881.5|1883.5|1883|1882.5|1881.5|1374
1624014000000|2021-06-18 11:00:00|1882.5|1881|1880.5|1879|1883|1881.5|1879.5|1878|13774
1624014300000|2021-06-18 11:05:00|1880|1878.5|1882.5|1881.5|1882.5|1881.5|1879.5|1878|4091
1624014600000|2021-06-18 11:10:00|1883|1882|1882|1880.5|1885|1883.5|1881.5|1880|661
1624014900000|2021-06-18 11:15:00|1881.5|1880|1882|1880|1882|1880.5|1880.5|1879|694
1624015200000|2021-06-18 11:20:00|1881.5|1879.5|1881|1879.5|1882|1879.5|1881|1879.5|95
1624015500000|2021-06-18 11:25:00|1880.5|1879|1880.5|1879|1881|1880|1879.5|1878.5|2265
1624015800000|2021-06-18 11:30:00|1880|1878.5|1877.5|1876.5|1880|1878.5|1877.5|1876.5|276
1624016100000|2021-06-18 11:35:00|1878|1877|1881.5|1879.5|1881.5|1880.5|1878|1877|1293
1624016400000|2021-06-18 11:40:00|1881|1880|1881|1880|1881.5|1880.5|1881|1879.5|279
1624016700000|2021-06-18 11:45:00|1881.5|1880.5|1881|1879.5|1882.5|1881|1881|1879.5|34889
1624017000000|2021-06-18 11:50:00|1880.5|1879|1879.5|1878.5|1884|1882.5|1879|1877|4555
1624017300000|2021-06-18 11:55:00|1880|1879|1879.5|1878|1881.5|1879.5|1879.5|1878|775
1624017600000|2021-06-18 12:00:00|1879|1877.5|1880|1879|1880.5|1879|1878|1876.5|2180
1624017900000|2021-06-18 12:05:00|1879.5|1878.5|1875.5|1874.5|1879.5|1878.5|1875.5|1874|348
1624018200000|2021-06-18 12:10:00|1875|1874|1874.5|1873|1877.5|1876.5|1874.5|1872.5|1099
1624018500000|2021-06-18 12:15:00|1874|1872.5|1874.5|1873|1875|1874|1874|1872.5|802
1624018800000|2021-06-18 12:20:00|1874|1873.5|1871|1870|1874.5|1874|1871|1870|2713
1624019100000|2021-06-18 12:25:00|1870.5|1869.5|1873.5|1872|1874.5|1873|1870.5|1869|3436
1624019400000|2021-06-18 12:30:00|1873|1871.5|1870|1868.5|1873|1871.5|1868|1866.5|5679
1624019700000|2021-06-18 12:35:00|1869.5|1868|1869.5|1869|1870|1869|1867.5|1867|1376
1624020000000|2021-06-18 12:40:00|1870|1868|1870|1869|1870|1869|1870|1868|786
1624020300000|2021-06-18 12:45:00|1870.5|1869.5|1872|1871|1872|1871|1870.5|1869|1930
1624020600000|2021-06-18 12:50:00|1871.5|1870.5|1867.5|1866.5|1872|1871|1867.5|1866.5|2715
1624020900000|2021-06-18 12:55:00|1868|1867|1868|1867.5|1869|1867.5|1865.5|1865|3851
1624021200000|2021-06-18 13:00:00|1868.5|1868|1865|1863.5|1870|1868.5|1865|1863.5|5509
1624021500000|2021-06-18 13:05:00|1864.5|1863|1865.5|1864|1866.5|1866|1862|1861|6178
1624021800000|2021-06-18 13:10:00|1866|1864.5|1865.5|1864|1868|1867.5|1865|1864|3203
1624022100000|2021-06-18 13:15:00|1865|1864.5|1866|1865|1867.5|1866|1865|1864.5|2409
1624022400000|2021-06-18 13:20:00|1865.5|1864.5|1864|1862.5|1866|1864.5|1863.5|1862.5|1360
1624022700000|2021-06-18 13:25:00|1863.5|1862|1865|1864|1865|1864.5|1863.5|1862|2833
1624023000000|2021-06-18 13:30:00|1865.5|1864.5|1868|1866.5|1869.5|1868.5|1863|1861.5|10540
1624023300000|2021-06-18 13:35:00|1867.5|1867|1868|1867|1869.5|1867.5|1863.5|1862|5699
1624023600000|2021-06-18 13:40:00|1868.5|1867.5|1871|1869|1877|1875.5|1868.5|1867.5|7926
1624023900000|2021-06-18 13:45:00|1870|1868.5|1871|1870.5|1871|1870.5|1868.5|1867.5|4281
1624024200000|2021-06-18 13:50:00|1870.5|1870|1868|1866.5|1871|1870.5|1865|1863|5292
1624024500000|2021-06-18 13:55:00|1867.5|1867|1872.5|1871.5|1874.5|1872.5|1867.5|1866.5|6699
1624024800000|2021-06-18 14:00:00|1872|1872|1876|1875|1876|1875|1870.5|1868.5|9728
1624025100000|2021-06-18 14:05:00|1875.5|1875.5|1875.5|1874.5|1878|1876.5|1875|1873.5|6036
1624025400000|2021-06-18 14:10:00|1876|1875|1873.5|1873|1878.5|1877|1871.5|1869.5|6101
1624025700000|2021-06-18 14:15:00|1874|1872.5|1872|1871|1875.5|1875|1871.5|1871|3255
1624026000000|2021-06-18 14:20:00|1872.5|1871.5|1867.5|1866|1872.5|1872|1866.5|1864.5|9665
1624026300000|2021-06-18 14:25:00|1867|1865|1869.5|1868|1871|1870|1865.5|1864.5|8044
1624026600000|2021-06-18 14:30:00|1869|1867.5|1870|1869|1871.5|1870|1867|1866|3715
1624026900000|2021-06-18 14:35:00|1869.5|1868.5|1872.5|1872|1873|1872|1869.5|1868.5|3919
1624027200000|2021-06-18 14:40:00|1873|1872.5|1873.5|1872.5|1874.5|1873|1873|1872|3037
1624027500000|2021-06-18 14:45:00|1874|1873|1875.5|1874|1875.5|1874.5|1873.5|1872.5|4908
1624027800000|2021-06-18 14:50:00|1875|1874.5|1879|1878|1879|1878|1875|1874.5|5344
1624028100000|2021-06-18 14:55:00|1878.5|1877.5|1876|1875|1880.5|1879|1875.5|1874.5|6021
1624028400000|2021-06-18 15:00:00|1875.5|1874.5|1874.5|1873.5|1877.5|1876.5|1873.5|1872.5|8531
1624028700000|2021-06-18 15:05:00|1874|1874|1873.5|1872.5|1874|1874|1873|1871.5|2621
1624029000000|2021-06-18 15:10:00|1874|1873|1872.5|1871.5|1874|1873.5|1871.5|1870|5902
1624029300000|2021-06-18 15:15:00|1872|1872|1874|1873|1874.5|1873.5|1871|1870.5|6587
1624029600000|2021-06-18 15:20:00|1874.5|1873.5|1875|1874|1876.5|1875.5|1874|1873|17481
1624029900000|2021-06-18 15:25:00|1874.5|1874.5|1874.5|1872.5|1875.5|1874.5|1873|1871.5|15355
1624258800000|2021-06-21 07:00:00|1918|1909|1918|1911.5|1918|1912.5|1901|1891|12094
1624259100000|2021-06-21 07:05:00|1919.5|1912|1939.5|1934|1940|1934|1909|1905.5|19338
1624259400000|2021-06-21 07:10:00|1939|1933.5|1945.5|1943|1948.5|1944|1932.5|1929.5|13788
1624259700000|2021-06-21 07:15:00|1943|1941.5|1938|1936|1948.5|1946|1936.5|1934|19574
1624260000000|2021-06-21 07:20:00|1937.5|1935|1929|1926|1937.5|1936.5|1929|1926|5579
1624260300000|2021-06-21 07:25:00|1928.5|1925.5|1925|1923|1931|1928.5|1921.5|1920.5|10730
1624260600000|2021-06-21 07:30:00|1924.5|1922|1924.5|1923|1926.5|1925.5|1917.5|1917|13225
1624260900000|2021-06-21 07:35:00|1926|1923.5|1927|1924|1927|1924.5|1922.5|1920|5753
1624261200000|2021-06-21 07:40:00|1927.5|1924.5|1943|1940|1943|1940|1927.5|1924.5|23549
1624261500000|2021-06-21 07:45:00|1943.5|1940.5|1946|1944|1947|1944|1943.5|1940.5|2081
1624261800000|2021-06-21 07:50:00|1945.5|1943.5|1959|1957|1959|1957|1945|1943|35893
1624262100000|2021-06-21 07:55:00|1959.5|1957.5|1957.5|1954|1963|1959.5|1952|1950|27789
1624262400000|2021-06-21 08:00:00|1957|1954.5|1953|1950.5|1959.5|1956|1952.5|1950|10631
1624262700000|2021-06-21 08:05:00|1952.5|1950|1949|1947.5|1952.5|1950.5|1949|1946.5|5594
1624263000000|2021-06-21 08:10:00|1948.5|1948|1953|1951.5|1953|1951.5|1948|1946|6694
1624263300000|2021-06-21 08:15:00|1953.5|1952|1958|1957|1958|1957|1953.5|1952|4039
1624263600000|2021-06-21 08:20:00|1957.5|1956|1961|1959|1965|1963|1955.5|1955|18026
1624263900000|2021-06-21 08:25:00|1960.5|1958.5|1954.5|1954|1961|1959|1954.5|1953|4638
1624264200000|2021-06-21 08:30:00|1955|1954.5|1957|1955.5|1959.5|1957.5|1954.5|1954|7016
1624264500000|2021-06-21 08:35:00|1956.5|1955|1957.5|1956|1958|1957|1954|1952.5|10108
1624264800000|2021-06-21 08:40:00|1958|1956.5|1963.5|1962.5|1963.5|1963|1958|1956.5|13662
1624265100000|2021-06-21 08:45:00|1964|1962|1968|1965.5|1968.5|1966.5|1963.5|1962|6468
1624265400000|2021-06-21 08:50:00|1968.5|1966|1968|1966.5|1973|1970.5|1968|1966|6737
1624265700000|2021-06-21 08:55:00|1968.5|1967|1968.5|1966.5|1969.5|1968|1966.5|1965.5|12549
1624266000000|2021-06-21 09:00:00|1968|1967|1972.5|1971.5|1974.5|1973|1968|1966.5|6264
1624266300000|2021-06-21 09:05:00|1973|1972|1977|1975.5|1977|1976|1972.5|1970.5|12171
1624266600000|2021-06-21 09:10:00|1977.5|1976|1973.5|1972.5|1981|1979.5|1973.5|1972.5|13290
1624266900000|2021-06-21 09:15:00|1973|1973|1977|1975.5|1977|1975.5|1972|1970.5|2858
1624267200000|2021-06-21 09:20:00|1978|1975|1974.5|1973.5|1979|1977.5|1972.5|1971|6187
1624267500000|2021-06-21 09:25:00|1975|1974|1979|1977.5|1980|1978|1974.5|1973.5|7202
1624267800000|2021-06-21 09:30:00|1978.5|1978|1970|1968.5|1978.5|1978|1969.5|1968.5|5385
1624268100000|2021-06-21 09:35:00|1969|1969|1957|1955|1969.5|1969|1955|1954.5|13866
1624268400000|2021-06-21 09:40:00|1957.5|1955.5|1952|1950.5|1960.5|1958|1952|1950.5|4034
1624268700000|2021-06-21 09:45:00|1952.5|1951|1957|1955.5|1957.5|1955.5|1952.5|1951|2960
1624269000000|2021-06-21 09:50:00|1957.5|1956.5|1951.5|1950|1958.5|1957|1951.5|1950|4812
1624269300000|2021-06-21 09:55:00|1951|1949.5|1954|1952|1955.5|1954|1949.5|1948.5|6817
1624269600000|2021-06-21 10:00:00|1955|1952.5|1957.5|1955.5|1959|1956.5|1955|1952.5|2055
1624269900000|2021-06-21 10:05:00|1958|1956|1962.5|1960.5|1963|1960.5|1956|1955.5|3912
1624270200000|2021-06-21 10:10:00|1963.5|1961|1958|1957|1963.5|1962|1958|1957|5338
1624270500000|2021-06-21 10:15:00|1959|1957.5|1961.5|1960|1963|1961.5|1959|1957|1344
1624270800000|2021-06-21 10:20:00|1962|1960.5|1963|1962.5|1964|1962.5|1961|1960|4491
1624271100000|2021-06-21 10:25:00|1962.5|1961.5|1960.5|1959|1963|1961.5|1960.5|1959|3312
1624271400000|2021-06-21 10:30:00|1961|1959.5|1961.5|1960.5|1962|1960.5|1960.5|1959.5|720
1624271700000|2021-06-21 10:35:00|1961|1960|1962|1961|1964.5|1963|1960|1959|7281
1624272000000|2021-06-21 10:40:00|1961.5|1960.5|1960.5|1959.5|1961.5|1960.5|1958.5|1957.5|2927
1624272300000|2021-06-21 10:45:00|1960|1959|1959|1957.5|1962|1960.5|1958.5|1957|2427
1624272600000|2021-06-21 10:50:00|1958.5|1957|1958|1957|1960|1958.5|1957|1956|3190
1624272900000|2021-06-21 10:55:00|1958.5|1957.5|1953.5|1952|1958.5|1957.5|1953.5|1952|1449
1624273200000|2021-06-21 11:00:00|1954|1952.5|1955.5|1954.5|1956.5|1955|1953.5|1952|3009
1624273500000|2021-06-21 11:05:00|1955|1953.5|1961|1959.5|1963|1961|1955|1953.5|6251
1624273800000|2021-06-21 11:10:00|1960.5|1959|1957|1956|1962.5|1962|1957|1956|3499
1624274100000|2021-06-21 11:15:00|1957.5|1956.5|1964.5|1963.5|1965.5|1964.5|1957.5|1956|4314
1624274400000|2021-06-21 11:20:00|1965|1963|1965.5|1965|1967.5|1966|1964|1963|5305
1624274700000|2021-06-21 11:25:00|1965|1964.5|1961|1959.5|1965|1964.5|1960|1959.5|2046
1624275000000|2021-06-21 11:30:00|1961.5|1960|1965|1963.5|1965|1964|1961.5|1960|1123
1624275300000|2021-06-21 11:35:00|1965.5|1964|1968.5|1967.5|1970|1968.5|1965.5|1964|4720
1624275600000|2021-06-21 11:40:00|1969|1968|1969.5|1968.5|1972|1970.5|1968.5|1967.5|4482
1624275900000|2021-06-21 11:45:00|1970|1968|1971|1970|1971.5|1971|1968.5|1967.5|4134
1624276200000|2021-06-21 11:50:00|1971.5|1970.5|1971.5|1970.5|1972.5|1972|1971.5|1970.5|4035
1624276500000|2021-06-21 11:55:00|1971|1970|1967|1966|1971|1970|1966|1965.5|5193
1624276800000|2021-06-21 12:00:00|1967.5|1966.5|1971|1969.5|1973.5|1972|1966.5|1966|11049
1624277100000|2021-06-21 12:05:00|1971.5|1970|1976|1975|1976.5|1975.5|1971.5|1970|2212
1624277400000|2021-06-21 12:10:00|1976.5|1975.5|1975.5|1974.5|1978|1977|1973.5|1973|13627
1624277700000|2021-06-21 12:15:00|1975|1974|1974|1972.5|1975.5|1974|1972.5|1971.5|10138
1624278000000|2021-06-21 12:20:00|1973.5|1973|1964.5|1963.5|1973.5|1973|1964.5|1963.5|2832
1624278300000|2021-06-21 12:25:00|1964|1963|1963|1962|1965|1964.5|1962.5|1961|5162
1624278600000|2021-06-21 12:30:00|1962.5|1961.5|1956.5|1955|1963|1962.5|1956|1955|12805
1624278900000|2021-06-21 12:35:00|1956|1955.5|1954|1952.5|1958|1956.5|1950|1948.5|7354
1624279200000|2021-06-21 12:40:00|1953.5|1952|1953|1951.5|1953.5|1952|1952|1950.5|1380
1624279500000|2021-06-21 12:45:00|1952.5|1951|1952|1951|1953|1952.5|1950|1949|12328
1624279800000|2021-06-21 12:50:00|1951.5|1950.5|1949|1947|1951.5|1950.5|1949|1946.5|3022
1624280100000|2021-06-21 12:55:00|1948|1946.5|1942.5|1941.5|1948|1946.5|1942.5|1941.5|6697
1624280400000|2021-06-21 13:00:00|1942|1941|1942.5|1941|1942.5|1941|1940|1939.5|3320
1624280700000|2021-06-21 13:05:00|1942|1941.5|1942|1940|1944.5|1944|1938.5|1937.5|7872
1624281000000|2021-06-21 13:10:00|1942.5|1940.5|1939.5|1939|1944|1943|1939.5|1939|3569
1624281300000|2021-06-21 13:15:00|1939|1938.5|1941.5|1940.5|1943.5|1941.5|1939|1937.5|5998
1624281600000|2021-06-21 13:20:00|1941|1940|1942.5|1941.5|1944|1943|1939.5|1939|10327
1624281900000|2021-06-21 13:25:00|1943.5|1942|1942|1941.5|1945.5|1944.5|1942|1941.5|6636
1624282200000|2021-06-21 13:30:00|1942.5|1941|1938|1936.5|1944.5|1943.5|1935.5|1934.5|14665
1624282500000|2021-06-21 13:35:00|1939|1937|1936.5|1935|1940.5|1939.5|1933|1931.5|15847
1624282800000|2021-06-21 13:40:00|1937|1935.5|1943.5|1942.5|1943.5|1942.5|1935.5|1934.5|9174
1624283100000|2021-06-21 13:45:00|1943|1941.5|1947|1946|1949|1947.5|1941|1940|23491
1624283400000|2021-06-21 13:50:00|1946.5|1945|1947.5|1946.5|1948|1946.5|1942|1941|10644
1624283700000|2021-06-21 13:55:00|1948|1947|1953|1951|1954|1952.5|1947.5|1946.5|13619
1624284000000|2021-06-21 14:00:00|1952.5|1951.5|1950.5|1949.5|1952.5|1951.5|1947.5|1947|8271
1624284300000|2021-06-21 14:05:00|1950|1949|1959.5|1957.5|1959.5|1957.5|1950|1948.5|5409
1624284600000|2021-06-21 14:10:00|1960|1957|1951|1950|1960|1957.5|1950.5|1949.5|7813
1624284900000|2021-06-21 14:15:00|1950.5|1950.5|1947.5|1946|1955|1953|1947.5|1946|7469
1624285200000|2021-06-21 14:20:00|1947|1945.5|1946|1945|1947.5|1946.5|1945|1944.5|7209
1624285500000|2021-06-21 14:25:00|1946.5|1945.5|1946.5|1945.5|1948|1947|1944.5|1943.5|12722
1624285800000|2021-06-21 14:30:00|1947|1946|1954.5|1952.5|1955|1953|1947|1946|10551
1624286100000|2021-06-21 14:35:00|1955|1953|1959.5|1958|1965|1963|1954|1953|8240
1624286400000|2021-06-21 14:40:00|1959|1958.5|1957.5|1956.5|1961.5|1960.5|1957|1956|10051
1624286700000|2021-06-21 14:45:00|1958|1957|1958|1957|1961|1959|1956.5|1955.5|11281
1624287000000|2021-06-21 14:50:00|1958.5|1957.5|1959.5|1958.5|1962.5|1961.5|1958.5|1957|9170
1624287300000|2021-06-21 14:55:00|1960|1959|1958|1956.5|1960|1959|1955|1954|10454
1624287600000|2021-06-21 15:00:00|1959|1957|1961|1960|1964.5|1963|1958|1957|14713
1624287900000|2021-06-21 15:05:00|1960.5|1959.5|1969|1968|1970|1968.5|1960.5|1959.5|12807
1624288200000|2021-06-21 15:10:00|1968.5|1967.5|1965|1964.5|1970|1968.5|1965|1964.5|6571
1624288500000|2021-06-21 15:15:00|1965.5|1965|1964|1963.5|1967.5|1966.5|1964|1963.5|7137
1624288800000|2021-06-21 15:20:00|1964.5|1963|1962|1961|1965|1964|1961.5|1961|7161
1624289100000|2021-06-21 15:25:00|1961.5|1960.5|1960.5|1959|1963.5|1962.5|1958.5|1958|28983
1624345200000|2021-06-22 07:00:00|1975|1967.5|1966|1963|1975|1968.5|1963.5|1960|5073
1624345500000|2021-06-22 07:05:00|1965.5|1961|1943|1939|1966|1961|1943|1937.5|4969
1624345800000|2021-06-22 07:10:00|1942.5|1938.5|1933.5|1929.5|1942.5|1938.5|1925.5|1922|5942
1624346100000|2021-06-22 07:15:00|1932.5|1930|1938.5|1935|1939|1935|1932.5|1930|4605
1624346400000|2021-06-22 07:20:00|1938|1935.5|1944.5|1941|1945|1941|1937.5|1935.5|3394
1624346700000|2021-06-22 07:25:00|1945|1942|1951.5|1948|1952|1948|1943.5|1942|4243
1624347000000|2021-06-22 07:30:00|1952|1948.5|1951|1948|1954|1950.5|1948.5|1946.5|1727
1624347300000|2021-06-22 07:35:00|1950.5|1947.5|1950|1948|1951|1948|1949.5|1946.5|617
1624347600000|2021-06-22 07:40:00|1950.5|1948.5|1952|1950.5|1953.5|1951.5|1948|1946|1416
1624347900000|2021-06-22 07:45:00|1951.5|1950|1951.5|1950.5|1951.5|1950.5|1947|1944.5|3073
1624348200000|2021-06-22 07:50:00|1951|1950|1947|1944|1952|1950|1947|1944|1918
1624348500000|2021-06-22 07:55:00|1946.5|1944.5|1949.5|1947.5|1950.5|1947.5|1943.5|1942|3243
1624348800000|2021-06-22 08:00:00|1949|1948|1952.5|1951|1957|1955|1949|1947.5|2889
1624349100000|2021-06-22 08:05:00|1953|1950.5|1949.5|1947.5|1955|1952.5|1949.5|1947.5|2572
1624349400000|2021-06-22 08:10:00|1948|1947|1947|1945.5|1951.5|1949.5|1947|1945.5|2286
1624349700000|2021-06-22 08:15:00|1946.5|1946|1950.5|1948.5|1952.5|1950.5|1946.5|1945.5|5102
1624350000000|2021-06-22 08:20:00|1950|1949|1949|1947|1951.5|1949.5|1948.5|1946.5|3152
1624350300000|2021-06-22 08:25:00|1949.5|1947.5|1947|1945.5|1950.5|1949|1946.5|1945.5|1814
1624350600000|2021-06-22 08:30:00|1946.5|1945|1948|1947|1950|1948|1946|1944.5|1925
1624350900000|2021-06-22 08:35:00|1947.5|1946.5|1947.5|1946.5|1949.5|1948|1947.5|1946.5|3475
1624351200000|2021-06-22 08:40:00|1947|1946|1945|1943.5|1947.5|1946.5|1945|1943|1374
1624351500000|2021-06-22 08:45:00|1944.5|1944|1946|1944.5|1947.5|1945.5|1944.5|1943|2066
1624351800000|2021-06-22 08:50:00|1945.5|1944|1942|1940.5|1945.5|1944|1941.5|1940|1708
1624352100000|2021-06-22 08:55:00|1941.5|1939.5|1943|1941.5|1943|1941.5|1940|1939|7167
1624352400000|2021-06-22 09:00:00|1943.5|1942|1944|1942.5|1946.5|1944.5|1942.5|1942|4063
1624352700000|2021-06-22 09:05:00|1944.5|1943|1946.5|1944.5|1946.5|1944.5|1944|1942.5|1720
1624353000000|2021-06-22 09:10:00|1946|1945|1947.5|1946|1949|1947|1946|1945|1005
1624353300000|2021-06-22 09:15:00|1948|1945.5|1949.5|1948|1950|1948|1947|1945|2016
1624353600000|2021-06-22 09:20:00|1950|1948.5|1955|1953.5|1955.5|1953.5|1950|1948.5|8483
1624353900000|2021-06-22 09:25:00|1956|1954|1956|1954.5|1957|1955|1954|1952.5|2280
1624354200000|2021-06-22 09:30:00|1955.5|1954|1954|1952|1955.5|1954|1952|1950.5|1755
1624354500000|2021-06-22 09:35:00|1953.5|1951.5|1952|1951|1953.5|1952|1951|1950|861
1624354800000|2021-06-22 09:40:00|1953|1951.5|1954|1952|1954|1952|1950|1949|2406
1624355100000|2021-06-22 09:45:00|1954.5|1952.5|1956|1954|1956|1954|1954.5|1952|101
1624355400000|2021-06-22 09:50:00|1955.5|1953.5|1954|1952|1955.5|1953.5|1952.5|1950.5|716
1624355700000|2021-06-22 09:55:00|1954.5|1952.5|1955.5|1954|1957|1955|1954.5|1952.5|1899
1624356000000|2021-06-22 10:00:00|1956|1954.5|1963.5|1961.5|1963.5|1961.5|1955.5|1954|5033
1624356300000|2021-06-22 10:05:00|1963|1961|1966|1964.5|1966.5|1964.5|1960.5|1959|9467
1624356600000|2021-06-22 10:10:00|1967|1965|1966.5|1964.5|1968.5|1966.5|1966.5|1964.5|2876
1624356900000|2021-06-22 10:15:00|1966|1964|1964.5|1963|1966|1964|1963|1962|2880
1624357200000|2021-06-22 10:20:00|1965|1963.5|1965.5|1964.5|1967|1966|1965|1963.5|1908
1624357500000|2021-06-22 10:25:00|1965|1964|1968|1966.5|1968|1966.5|1964.5|1963|2408
1624357800000|2021-06-22 10:30:00|1967.5|1966|1962.5|1961.5|1967.5|1966|1961.5|1961|2269
1624358100000|2021-06-22 10:35:00|1963|1962|1962|1961|1963.5|1962.5|1961|1960.5|1021
1624358400000|2021-06-22 10:40:00|1961.5|1961.5|1962.5|1961|1963.5|1962|1961.5|1961|677
1624358700000|2021-06-22 10:45:00|1962|1961.5|1960.5|1959|1962|1961.5|1960.5|1959|1935
1624359000000|2021-06-22 10:50:00|1961|1960|1959|1958.5|1962|1960.5|1959|1958.5|1777
1624359300000|2021-06-22 10:55:00|1958.5|1958|1958.5|1957|1959|1958|1957.5|1956.5|2455
1624359600000|2021-06-22 11:00:00|1959|1957.5|1956.5|1955|1959.5|1958.5|1956.5|1955|1479
1624359900000|2021-06-22 11:05:00|1956|1955.5|1956.5|1955.5|1956.5|1955.5|1956|1955.5|492
1624360200000|2021-06-22 11:10:00|1956|1955|1955.5|1954.5|1956|1955|1953|1951.5|1545
1624360500000|2021-06-22 11:15:00|1956|1955|1957|1955.5|1958|1956.5|1955.5|1954.5|1400
1624360800000|2021-06-22 11:20:00|1956.5|1956|1957|1955.5|1957.5|1956.5|1955.5|1955|752
1624361100000|2021-06-22 11:25:00|1956.5|1955|1956.5|1955|1956.5|1955|1955.5|1954.5|860
1624361400000|2021-06-22 11:30:00|1957|1954.5|1957.5|1956|1960|1958|1956|1954.5|1193
1624361700000|2021-06-22 11:35:00|1957|1956.5|1957|1956|1957|1956.5|1956.5|1956|658
1624362000000|2021-06-22 11:40:00|1957.5|1956.5|1960|1958.5|1961.5|1959.5|1957.5|1956.5|445
1624362300000|2021-06-22 11:45:00|1959.5|1958|1958|1957|1960|1958.5|1958|1957|592
1624362600000|2021-06-22 11:50:00|1958.5|1957.5|1959.5|1958|1959.5|1958|1958|1956.5|711
1624362900000|2021-06-22 11:55:00|1960|1958.5|1960.5|1959.5|1961.5|1959.5|1960|1958.5|228
1624363200000|2021-06-22 12:00:00|1960|1959|1962|1960|1962|1960.5|1960|1959|1570
1624363500000|2021-06-22 12:05:00|1962.5|1960.5|1965.5|1963.5|1966|1964|1962.5|1960|3189
1624363800000|2021-06-22 12:10:00|1965|1964|1963.5|1962.5|1965.5|1964|1963.5|1962.5|1360
1624364100000|2021-06-22 12:15:00|1964|1963|1966.5|1965.5|1968.5|1966|1964|1962.5|1783
1624364400000|2021-06-22 12:20:00|1966|1966|1964|1962.5|1968|1966.5|1963.5|1962.5|2388
1624364700000|2021-06-22 12:25:00|1964.5|1963|1962.5|1961.5|1964.5|1963|1962.5|1961.5|21518
1624365000000|2021-06-22 12:30:00|1963|1962|1965.5|1964.5|1965.5|1964.5|1963|1961.5|2686
1624365300000|2021-06-22 12:35:00|1965|1965|1966|1964.5|1967|1965.5|1964.5|1963.5|1983
1624365600000|2021-06-22 12:40:00|1966.5|1965|1965.5|1964.5|1966.5|1965.5|1965.5|1964.5|1319
1624365900000|2021-06-22 12:45:00|1966|1965|1968.5|1967.5|1969.5|1968.5|1966|1965|3952
1624366200000|2021-06-22 12:50:00|1968|1967|1967|1966|1968.5|1967|1965.5|1965|2361
1624366500000|2021-06-22 12:55:00|1967.5|1966.5|1968.5|1967.5|1968.5|1967.5|1967|1966.5|3700
1624366800000|2021-06-22 13:00:00|1969|1968|1967.5|1967|1971|1969.5|1967|1966|3241
1624367100000|2021-06-22 13:05:00|1968|1967.5|1970.5|1969|1972.5|1971|1968|1967|24820
1624367400000|2021-06-22 13:10:00|1970|1969.5|1969.5|1968.5|1971.5|1970|1969|1968|20878
1624367700000|2021-06-22 13:15:00|1970|1969|1968|1967.5|1970|1969.5|1968|1967.5|3850
1624368000000|2021-06-22 13:20:00|1967.5|1967|1967|1966|1968|1967.5|1966.5|1966|2616
1624368300000|2021-06-22 13:25:00|1967.5|1966.5|1964|1963|1967.5|1966.5|1963|1962.5|2494
1624368600000|2021-06-22 13:30:00|1964.5|1963.5|1971.5|1970.5|1971.5|1970.5|1963|1962|18243
1624368900000|2021-06-22 13:35:00|1972|1971|1974.5|1972.5|1977|1974.5|1972|1970.5|13871
1624369200000|2021-06-22 13:40:00|1974|1972|1971|1968.5|1974.5|1973|1971|1968.5|8305
1624369500000|2021-06-22 13:45:00|1970.5|1969|1978|1976.5|1978.5|1976.5|1970|1968.5|9563
1624369800000|2021-06-22 13:50:00|1977.5|1976|1975|1973|1977.5|1976|1971.5|1969.5|12390
1624370100000|2021-06-22 13:55:00|1975.5|1973.5|1979|1978|1979|1978|1975|1973.5|5717
1624370400000|2021-06-22 14:00:00|1978.5|1977.5|1978.5|1977.5|1981|1980|1977.5|1976|13299
1624370700000|2021-06-22 14:05:00|1978|1977|1980|1978.5|1980|1979.5|1976|1974.5|8119
1624371000000|2021-06-22 14:10:00|1980.5|1979|1981.5|1980.5|1981.5|1981|1980.5|1979|3951
1624371300000|2021-06-22 14:15:00|1981|1980|1981|1980|1981.5|1981|1979.5|1978.5|10324
1624371600000|2021-06-22 14:20:00|1980.5|1980.5|1980.5|1979.5|1981.5|1980.5|1979.5|1978.5|9001
1624371900000|2021-06-22 14:25:00|1980|1979|1981.5|1980.5|1984|1983|1979|1978|6426
1624372200000|2021-06-22 14:30:00|1982|1981|1985|1984|1985|1984.5|1981.5|1980.5|8021
1624372500000|2021-06-22 14:35:00|1984.5|1983.5|1982.5|1981.5|1984.5|1983.5|1982.5|1981.5|4365
1624372800000|2021-06-22 14:40:00|1982|1981|1981.5|1980.5|1982|1981|1981|1980|5712
1624373100000|2021-06-22 14:45:00|1981|1980|1981.5|1981|1982.5|1982|1980|1979.5|7704
1624373400000|2021-06-22 14:50:00|1981|1980.5|1981.5|1980.5|1981.5|1981|1980|1979.5|6579
1624373700000|2021-06-22 14:55:00|1981|1979.5|1978|1977|1981.5|1981|1973.5|1973|19888
1624374000000|2021-06-22 15:00:00|1977.5|1976.5|1976.5|1975.5|1977.5|1977|1976.5|1975.5|3404
1624374300000|2021-06-22 15:05:00|1977|1976|1973.5|1973|1978|1977|1973.5|1973|8413
1624374600000|2021-06-22 15:10:00|1974|1972.5|1974.5|1974|1975|1974|1974|1972.5|8129
1624374900000|2021-06-22 15:15:00|1975|1975|1974.5|1974|1976.5|1976|1973|1972|11367
1624375200000|2021-06-22 15:20:00|1975|1974.5|1977|1975.5|1978.5|1977|1975|1974.5|5676
1624375500000|2021-06-22 15:25:00|1977.5|1976|1978|1976|1978|1977|1976|1975.5|19654
1624431600000|2021-06-23 07:00:00|1983|1979|1978|1975.5|1989|1983.5|1974.5|1971.5|4345
1624431900000|2021-06-23 07:05:00|1977.5|1976|1978|1977|1980.5|1977.5|1975|1973|1786
1624432200000|2021-06-23 07:10:00|1979.5|1977.5|1985|1982|1987|1984.5|1977.5|1975|6407
1624432500000|2021-06-23 07:15:00|1984.5|1982.5|1980|1979.5|1985|1982.5|1980|1978|2895
1624432800000|2021-06-23 07:20:00|1981.5|1979|1989|1987|1991.5|1990.5|1981.5|1979|4446
1624433100000|2021-06-23 07:25:00|1988|1986.5|1981.5|1980.5|1988.5|1986.5|1981.5|1980|3451
1624433400000|2021-06-23 07:30:00|1981|1979.5|1981.5|1980.5|1982|1981|1979.5|1978.5|4059
1624433700000|2021-06-23 07:35:00|1982.5|1981|1982|1981.5|1984|1983|1982|1980.5|6756
1624434000000|2021-06-23 07:40:00|1981.5|1981|1984.5|1983.5|1985|1984|1981|1980|10000
1624434300000|2021-06-23 07:45:00|1985|1983|1984.5|1983.5|1985|1984|1984|1983|3718
1624434600000|2021-06-23 07:50:00|1984|1983|1984.5|1983|1986.5|1985.5|1983.5|1982|9999
1624434900000|2021-06-23 07:55:00|1985|1982.5|1981|1979.5|1985|1983.5|1981|1979|4059
1624435200000|2021-06-23 08:00:00|1981.5|1980|1978.5|1977.5|1981.5|1980|1978.5|1977|1056
1624435500000|2021-06-23 08:05:00|1979|1978|1982|1980.5|1982.5|1981.5|1978.5|1977.5|1876
1624435800000|2021-06-23 08:10:00|1981.5|1981|1978|1976.5|1981.5|1981|1977.5|1976|8979
1624436100000|2021-06-23 08:15:00|1977.5|1976|1974|1973|1978.5|1977|1973.5|1972.5|10455
1624436400000|2021-06-23 08:20:00|1973.5|1972.5|1974.5|1973.5|1974.5|1973.5|1971|1970.5|2781
1624436700000|2021-06-23 08:25:00|1974|1973|1969.5|1968.5|1974|1973|1969.5|1967.5|2016
1624437000000|2021-06-23 08:30:00|1969|1968|1970.5|1969|1972|1970|1967.5|1967|4425
1624437300000|2021-06-23 08:35:00|1972|1969.5|1973.5|1972.5|1974|1972.5|1971.5|1969.5|2698
1624437600000|2021-06-23 08:40:00|1973|1972|1970|1969|1973|1972|1969.5|1967.5|1179
1624437900000|2021-06-23 08:45:00|1969.5|1968.5|1969.5|1968|1970|1969|1966.5|1964.5|3866
1624438200000|2021-06-23 08:50:00|1969|1967.5|1973.5|1972.5|1974|1973|1968.5|1966.5|9536
1624438500000|2021-06-23 08:55:00|1973|1972|1972|1971|1973.5|1972|1971.5|1970.5|683
1624438800000|2021-06-23 09:00:00|1971.5|1970.5|1966.5|1965.5|1971.5|1970.5|1966.5|1965|2614
1624439100000|2021-06-23 09:05:00|1966|1965|1970|1968.5|1970.5|1970|1965.5|1965|6653
1624439400000|2021-06-23 09:10:00|1970.5|1969|1969.5|1969|1971.5|1970|1969.5|1968.5|2016
1624439700000|2021-06-23 09:15:00|1969|1968.5|1968.5|1968|1969.5|1969|1968.5|1967|1332
1624440000000|2021-06-23 09:20:00|1969|1967.5|1969|1967.5|1969|1968.5|1968.5|1967|2167
1624440300000|2021-06-23 09:25:00|1969.5|1968|1971|1970|1971|1970.5|1969.5|1968|1353
1624440600000|2021-06-23 09:30:00|1971.5|1970.5|1973|1972|1973|1972|1971.5|1970|618
1624440900000|2021-06-23 09:35:00|1972.5|1971.5|1975|1974|1977|1976.5|1972.5|1971.5|8944
1624441200000|2021-06-23 09:40:00|1974.5|1974.5|1978.5|1977|1978.5|1977|1974.5|1974|2596
1624441500000|2021-06-23 09:45:00|1978|1977.5|1983|1981.5|1983.5|1981.5|1978|1977|4575
1624441800000|2021-06-23 09:50:00|1983.5|1982|1983.5|1981.5|1985|1984.5|1982|1981|3702
1624442100000|2021-06-23 09:55:00|1984|1982|1981.5|1981|1984|1982|1981|1980|3758
1624442400000|2021-06-23 10:00:00|1982|1980|1984.5|1982.5|1985|1983.5|1981.5|1979.5|5668
1624442700000|2021-06-23 10:05:00|1984|1983|1984|1983.5|1984|1983.5|1984|1983|1192
1624443000000|2021-06-23 10:10:00|1984.5|1984|1985.5|1984|1986|1985|1984.5|1984|5319
1624443300000|2021-06-23 10:15:00|1985|1984.5|1985.5|1984.5|1985.5|1985|1984.5|1984|2752
1624443600000|2021-06-23 10:20:00|1985|1984|1985|1984|1985|1984.5|1984.5|1984|1463
1624443900000|2021-06-23 10:25:00|1985.5|1984.5|1984.5|1983.5|1986|1985.5|1984.5|1983.5|6121
1624444200000|2021-06-23 10:30:00|1984|1984|1981|1980.5|1984|1984|1981|1980.5|2385
1624444500000|2021-06-23 10:35:00|1981.5|1981|1980.5|1979.5|1983|1982.5|1980.5|1979.5|2460
1624444800000|2021-06-23 10:40:00|1980|1980|1979.5|1978.5|1982|1981.5|1979.5|1978.5|3304
1624445100000|2021-06-23 10:45:00|1979|1978|1977.5|1976|1979|1978|1977.5|1976|4422
1624445400000|2021-06-23 10:50:00|1977|1975.5|1975|1974|1978|1977|1975|1974|5457
1624445700000|2021-06-23 10:55:00|1974.5|1974.5|1976|1975|1976|1975|1974.5|1972.5|4285
1624446000000|2021-06-23 11:00:00|1975.5|1974|1969|1967.5|1975.5|1974|1969|1967.5|489
1624446300000|2021-06-23 11:05:00|1968.5|1968|1970|1969.5|1970|1969.5|1968.5|1967.5|1419
1624446600000|2021-06-23 11:10:00|1970.5|1970|1970.5|1970|1972.5|1972|1969.5|1968.5|6042
1624446900000|2021-06-23 11:15:00|1971|1969.5|1971|1970|1971|1970.5|1970.5|1969.5|1438
1624447200000|2021-06-23 11:20:00|1970.5|1969.5|1970.5|1969.5|1971|1970.5|1969.5|1969|4212
1624447500000|2021-06-23 11:25:00|1970|1970|1972|1970|1972.5|1972|1970|1969.5|2608
1624447800000|2021-06-23 11:30:00|1972.5|1970.5|1973.5|1973|1973.5|1973|1972.5|1970.5|1282
1624448100000|2021-06-23 11:35:00|1974|1972.5|1978.5|1977|1978.5|1977|1973|1972|5223
1624448400000|2021-06-23 11:40:00|1978|1977.5|1977|1976.5|1979.5|1979|1977|1976|2164
1624448700000|2021-06-23 11:45:00|1976.5|1976|1977|1976|1977|1976.5|1976|1974|1691
1624449000000|2021-06-23 11:50:00|1977.5|1975.5|1980.5|1979|1981|1979|1977.5|1975.5|1313
1624449300000|2021-06-23 11:55:00|1981|1979.5|1983.5|1982|1984|1982.5|1981|1979.5|3962
1624449600000|2021-06-23 12:00:00|1983|1982.5|1983.5|1982|1985|1984.5|1983|1982|1276
1624449900000|2021-06-23 12:05:00|1984|1982.5|1985|1984.5|1985|1984.5|1984|1982.5|15760
1624450200000|2021-06-23 12:10:00|1986|1984|1986.5|1985|1990|1988.5|1985|1984|19045
1624450500000|2021-06-23 12:15:00|1986|1984.5|1984.5|1983|1986|1984.5|1983.5|1982|3409
1624450800000|2021-06-23 12:20:00|1984|1982.5|1983|1982|1984.5|1983.5|1982.5|1980.5|4257
1624451100000|2021-06-23 12:25:00|1983.5|1982.5|1983.5|1982|1985|1984.5|1983|1982|3377
1624451400000|2021-06-23 12:30:00|1983|1981.5|1983|1982|1984|1982.5|1982|1980.5|2474
1624451700000|2021-06-23 12:35:00|1983.5|1982.5|1983|1982|1983.5|1982.5|1983|1982|1607
1624452000000|2021-06-23 12:40:00|1982.5|1981.5|1984.5|1984|1984.5|1984|1982.5|1981.5|2148
1624452300000|2021-06-23 12:45:00|1984|1983.5|1983.5|1982.5|1984|1983.5|1983.5|1982.5|6742
1624452600000|2021-06-23 12:50:00|1983|1983|1984|1983.5|1984|1983.5|1982.5|1981.5|4142
1624452900000|2021-06-23 12:55:00|1983.5|1983|1981.5|1980.5|1984|1983|1981|1980|5875
1624453200000|2021-06-23 13:00:00|1981|1981|1979.5|1979|1981|1981|1979.5|1978|2954
1624453500000|2021-06-23 13:05:00|1980|1979.5|1980.5|1980|1981.5|1980.5|1980|1979.5|3755
1624453800000|2021-06-23 13:10:00|1981|1980.5|1980|1979|1981|1980.5|1979.5|1978.5|4155
1624454100000|2021-06-23 13:15:00|1980.5|1979.5|1980|1979.5|1981|1980|1980|1979|2911
1624454400000|2021-06-23 13:20:00|1980.5|1979|1977|1976|1980.5|1979.5|1976|1975|5624
1624454700000|2021-06-23 13:25:00|1977.5|1976.5|1978|1977|1978.5|1978|1977.5|1976|6736
1624455000000|2021-06-23 13:30:00|1978.5|1977.5|1978.5|1977.5|1980|1979.5|1976.5|1976|12076
1624455300000|2021-06-23 13:35:00|1978|1977|1970.5|1970|1979|1978|1968|1967.5|25614
1624455600000|2021-06-23 13:40:00|1970|1969.5|1964|1962|1970.5|1970|1960|1959|28220
1624455900000|2021-06-23 13:45:00|1964.5|1963|1964.5|1963|1967.5|1965.5|1959.5|1959|11481
1624456200000|2021-06-23 13:50:00|1964|1962.5|1956.5|1955|1964|1963|1956.5|1955|9920
1624456500000|2021-06-23 13:55:00|1956|1954.5|1953.5|1951.5|1959|1956|1952.5|1951.5|4657
1624456800000|2021-06-23 14:00:00|1953|1951|1949.5|1947.5|1953|1951|1947.5|1946|21331
1624457100000|2021-06-23 14:05:00|1950|1948|1952|1950.5|1953.5|1953|1949.5|1947.5|13179
1624457400000|2021-06-23 14:10:00|1951.5|1950|1948.5|1947.5|1952|1950|1948.5|1947.5|2667
1624457700000|2021-06-23 14:15:00|1948|1947|1951|1950|1951|1950|1947|1945.5|11822
1624458000000|2021-06-23 14:20:00|1950.5|1949.5|1949.5|1948|1950.5|1949.5|1949|1948|29030
1624458300000|2021-06-23 14:25:00|1949|1947|1946|1944.5|1949|1947.5|1944.5|1944|9043
1624458600000|2021-06-23 14:30:00|1945.5|1944|1941.5|1940|1945.5|1944.5|1940.5|1939.5|6468
1624458900000|2021-06-23 14:35:00|1941|1940.5|1944|1943|1945|1944|1940.5|1940.5|11817
1624459200000|2021-06-23 14:40:00|1944.5|1943.5|1948|1947.5|1948|1947.5|1944.5|1943.5|6734
1624459500000|2021-06-23 14:45:00|1947.5|1947|1945.5|1944.5|1949.5|1949|1945.5|1944|5073
1624459800000|2021-06-23 14:50:00|1945|1945|1947.5|1946.5|1947.5|1946.5|1944.5|1943|6828
1624460100000|2021-06-23 14:55:00|1948|1947|1947|1945.5|1950|1949|1946.5|1945.5|15907
1624460400000|2021-06-23 15:00:00|1946.5|1945|1944.5|1944|1947|1946.5|1944.5|1943.5|11705
1624460700000|2021-06-23 15:05:00|1945|1943.5|1946.5|1945.5|1949.5|1948|1942.5|1941.5|13720
1624461000000|2021-06-23 15:10:00|1946|1945|1944.5|1943.5|1946|1945|1944|1943.5|3589
1624461300000|2021-06-23 15:15:00|1945|1944|1951.5|1951|1954|1953|1945|1943.5|17613
1624461600000|2021-06-23 15:20:00|1951|1950.5|1950.5|1949.5|1951|1950.5|1948.5|1947.5|11285
1624461900000|2021-06-23 15:25:00|1950|1950|1953|1951.5|1953|1951.5|1948.5|1947.5|11352
1624518000000|2021-06-24 07:00:00|1956.5|1944|1953|1948.5|1960.5|1953.5|1948|1943|8481
1624518300000|2021-06-24 07:05:00|1954.5|1949|1954.5|1951|1957.5|1953|1953|1949|957
1624518600000|2021-06-24 07:10:00|1955|1951.5|1954.5|1953|1957.5|1954|1954|1951.5|938
1624518900000|2021-06-24 07:15:00|1955.5|1952.5|1970.5|1968|1970.5|1968.5|1954.5|1952.5|12503
1624519200000|2021-06-24 07:20:00|1971|1968.5|1973.5|1971.5|1975|1973|1971|1968.5|3007
1624519500000|2021-06-24 07:25:00|1973|1971|1975|1973.5|1976|1974.5|1968.5|1966.5|8174
1624519800000|2021-06-24 07:30:00|1976|1974|1972.5|1971|1978|1976|1972.5|1970|7695
1624520100000|2021-06-24 07:35:00|1973|1971.5|1973|1972|1975|1974.5|1972.5|1970.5|5428
1624520400000|2021-06-24 07:40:00|1973.5|1971|1973|1971|1974.5|1972|1970.5|1969.5|1663
1624520700000|2021-06-24 07:45:00|1972|1970.5|1972|1970.5|1972|1970.5|1968|1966.5|3377
1624521000000|2021-06-24 07:50:00|1972.5|1971.5|1972|1970.5|1973|1971.5|1970.5|1969.5|993
1624521300000|2021-06-24 07:55:00|1971.5|1971|1972|1970.5|1972.5|1971|1969|1968.5|3718
1624521600000|2021-06-24 08:00:00|1971.5|1971|1974|1973|1974|1973|1971|1971|2560
1624521900000|2021-06-24 08:05:00|1973.5|1972.5|1970.5|1968.5|1974|1972.5|1970.5|1968.5|1540
1624522200000|2021-06-24 08:10:00|1970|1969|1970|1969|1970.5|1970|1970|1968.5|820
1624522500000|2021-06-24 08:15:00|1969.5|1968.5|1971.5|1970.5|1972.5|1971.5|1968.5|1967|6938
1624522800000|2021-06-24 08:20:00|1971|1970|1971|1970|1972.5|1971.5|1970.5|1970|3296
1624523100000|2021-06-24 08:25:00|1971.5|1970.5|1974|1973|1975|1974|1970.5|1970|4099
1624523400000|2021-06-24 08:30:00|1974.5|1973.5|1972.5|1971.5|1975.5|1974.5|1971|1970|3650
1624523700000|2021-06-24 08:35:00|1972|1970.5|1971.5|1970.5|1972|1970.5|1971.5|1970.5|557
1624524000000|2021-06-24 08:40:00|1972|1971|1971.5|1971|1972.5|1971.5|1971|1970.5|2642
1624524300000|2021-06-24 08:45:00|1971|1970.5|1971|1970|1972.5|1971.5|1970|1969|3586
1624524600000|2021-06-24 08:50:00|1970.5|1970.5|1966.5|1965|1970.5|1970.5|1964|1962.5|7416
1624524900000|2021-06-24 08:55:00|1966|1965.5|1965|1964|1966|1965.5|1965|1964|1737
1624525200000|2021-06-24 09:00:00|1965.5|1964.5|1969.5|1968.5|1970.5|1968.5|1965.5|1964|10288
1624525500000|2021-06-24 09:05:00|1969|1967.5|1970|1969.5|1970|1969.5|1967.5|1966.5|4011
1624525800000|2021-06-24 09:10:00|1970.5|1970|1976|1974.5|1976.5|1974.5|1970.5|1969.5|1765
1624526100000|2021-06-24 09:15:00|1976.5|1975|1976.5|1975.5|1976.5|1976|1975|1974.5|2558
1624526400000|2021-06-24 09:20:00|1976|1975|1976|1974.5|1976.5|1975|1975.5|1974.5|1143
1624526700000|2021-06-24 09:25:00|1975.5|1975|1976|1975|1976|1975|1975.5|1974.5|895
1624527000000|2021-06-24 09:30:00|1976.5|1975.5|1980.5|1979.5|1981.5|1980|1976|1975.5|9074
1624527300000|2021-06-24 09:35:00|1981|1980|1981.5|1980.5|1982.5|1981|1978.5|1977|5260
1624527600000|2021-06-24 09:40:00|1981|1980|1981|1980|1982.5|1981|1980.5|1980|1650
1624527900000|2021-06-24 09:45:00|1980.5|1979.5|1979.5|1979|1981|1980|1979.5|1979|2306
1624528200000|2021-06-24 09:50:00|1979|1978.5|1974|1973|1979.5|1979|1972|1971.5|11876
1624528500000|2021-06-24 09:55:00|1974.5|1973.5|1978|1976.5|1979.5|1977.5|1974.5|1973|1787
1624528800000|2021-06-24 10:00:00|1978.5|1977|1981|1980|1982|1980|1978|1977|6574
1624529100000|2021-06-24 10:05:00|1982.5|1980.5|1984.5|1983|1985|1983.5|1982.5|1980.5|1598
1624529400000|2021-06-24 10:10:00|1985|1983.5|1984.5|1983|1985.5|1984.5|1984.5|1983|4617
1624529700000|2021-06-24 10:15:00|1984|1984|1981.5|1980|1985|1984|1981|1980|4392
1624530000000|2021-06-24 10:20:00|1982|1980.5|1984.5|1983.5|1985|1984|1981.5|1980|4849
1624530300000|2021-06-24 10:25:00|1985|1984|1984|1983|1985|1984|1984|1983|5315
1624530600000|2021-06-24 10:30:00|1984.5|1983.5|1985|1984.5|1985|1984.5|1984.5|1983|2586
1624530900000|2021-06-24 10:35:00|1984.5|1984|1984.5|1983.5|1984.5|1984|1982.5|1982|4250
1624531200000|2021-06-24 10:40:00|1984|1984|1982.5|1981.5|1984.5|1984|1982|1981|2072
1624531500000|2021-06-24 10:45:00|1982|1981|1982|1981|1984|1982.5|1981.5|1981|7396
1624531800000|2021-06-24 10:50:00|1982.5|1981.5|1984|1983|1984.5|1983.5|1982.5|1981.5|3680
1624532100000|2021-06-24 10:55:00|1983.5|1982.5|1984|1983|1984|1983|1983|1982|2405
1624532400000|2021-06-24 11:00:00|1984.5|1983.5|1985|1984.5|1986|1985|1984|1983|35314
1624532700000|2021-06-24 11:05:00|1985.5|1985|1990|1988.5|1995|1994|1985|1984.5|17926
1624533000000|2021-06-24 11:10:00|1990.5|1989|1987.5|1986.5|1991.5|1990.5|1987.5|1986.5|4864
1624533300000|2021-06-24 11:15:00|1988|1986|1984.5|1983.5|1988|1986|1984|1983|2422
1624533600000|2021-06-24 11:20:00|1985|1984|1983.5|1982.5|1987.5|1986|1982.5|1981.5|5810
1624533900000|2021-06-24 11:25:00|1983|1982|1983.5|1983|1984.5|1984|1982.5|1982|2980
1624534200000|2021-06-24 11:30:00|1984|1983.5|1986.5|1985.5|1988|1987|1984|1983|2988
1624534500000|2021-06-24 11:35:00|1987|1986|1989.5|1988.5|1990|1989|1986.5|1985.5|3726
1624534800000|2021-06-24 11:40:00|1989|1988|1986.5|1986|1989|1988|1986.5|1985.5|4021
1624535100000|2021-06-24 11:45:00|1987|1986.5|1989|1988.5|1991|1990|1987|1986|11767
1624535400000|2021-06-24 11:50:00|1988.5|1988|1985|1983.5|1988.5|1988|1985|1983.5|2139
1624535700000|2021-06-24 11:55:00|1984.5|1984|1986.5|1986|1987|1986|1984|1983.5|4602
1624536000000|2021-06-24 12:00:00|1987|1986.5|1988.5|1987.5|1989.5|1988.5|1986.5|1986.5|3384
1624536300000|2021-06-24 12:05:00|1988|1987|1989|1988.5|1991.5|1990|1986.5|1986|6825
1624536600000|2021-06-24 12:10:00|1988.5|1988|1986.5|1986|1988.5|1988|1986.5|1986|2240
1624536900000|2021-06-24 12:15:00|1987|1986.5|1988|1987.5|1988.5|1987.5|1986.5|1986|2775
1624537200000|2021-06-24 12:20:00|1988.5|1988|1990|1989.5|1991.5|1990.5|1988.5|1987.5|14309
1624537500000|2021-06-24 12:25:00|1990.5|1989|1996|1995.5|1997|1996.5|1990|1989|14718
1624537800000|2021-06-24 12:30:00|1995.5|1995|1990|1989.5|1995.5|1995|1989.5|1989|14244
1624538100000|2021-06-24 12:35:00|1989.5|1989|1989|1988.5|1992|1990|1988|1987.5|5116
1624538400000|2021-06-24 12:40:00|1989.5|1989|1991.5|1990.5|1992.5|1991.5|1989.5|1988.5|5104
1624538700000|2021-06-24 12:45:00|1991|1991|1990|1989.5|1991.5|1991|1990|1989|3803
1624539000000|2021-06-24 12:50:00|1990.5|1990|1992|1991|1994|1992.5|1990.5|1990|6780
1624539300000|2021-06-24 12:55:00|1991.5|1990.5|1988.5|1988|1992|1991|1988.5|1988|4066
1624539600000|2021-06-24 13:00:00|1988|1987.5|1985.5|1984.5|1988|1987.5|1984.5|1984|5143
1624539900000|2021-06-24 13:05:00|1985|1985|1984|1983|1985.5|1985|1983|1982.5|3137
1624540200000|2021-06-24 13:10:00|1984.5|1983.5|1985.5|1984.5|1985.5|1984.5|1984|1983|3764
1624540500000|2021-06-24 13:15:00|1985|1985|1987.5|1986.5|1987.5|1987|1985|1984.5|9184
1624540800000|2021-06-24 13:20:00|1988|1987|1990|1989|1990|1989|1987.5|1986.5|4152
1624541100000|2021-06-24 13:25:00|1990.5|1989.5|1984|1983.5|1991|1990|1984|1983|17907
1624541400000|2021-06-24 13:30:00|1984.5|1984|1990.5|1989.5|1992|1990.5|1984.5|1983|37889
1624541700000|2021-06-24 13:35:00|1990|1989|1992|1990.5|1992.5|1991.5|1989.5|1989|6717
1624542000000|2021-06-24 13:40:00|1991.5|1990|1990.5|1989.5|1992|1990.5|1989.5|1989|10205
1624542300000|2021-06-24 13:45:00|1990|1989|1991.5|1990.5|1992.5|1991|1990|1989|4114
1624542600000|2021-06-24 13:50:00|1991|1991|1991.5|1990.5|1994.5|1993.5|1991|1990.5|8232
1624542900000|2021-06-24 13:55:00|1991|1990|1989.5|1988.5|1991|1990|1989.5|1988|4686
1624543200000|2021-06-24 14:00:00|1990|1989|1991.5|1990.5|1992|1991|1990|1988.5|8534
1624543500000|2021-06-24 14:05:00|1991|1990|1989.5|1988.5|1991|1990|1988.5|1987|11961
1624543800000|2021-06-24 14:10:00|1990|1989|1986|1985.5|1991|1990|1986|1985.5|8763
1624544100000|2021-06-24 14:15:00|1985.5|1985|1988|1987.5|1988|1987.5|1985.5|1985|6465
1624544400000|2021-06-24 14:20:00|1988.5|1988|1988|1987|1988.5|1988|1985|1984.5|8846
1624544700000|2021-06-24 14:25:00|1987.5|1987.5|1988.5|1988|1990|1989.5|1986|1985.5|9017
1624545000000|2021-06-24 14:30:00|1989|1988.5|1990.5|1990|1993.5|1992.5|1988.5|1988|9636
1624545300000|2021-06-24 14:35:00|1991|1989.5|1990|1989|1991|1990|1989.5|1988.5|7077
1624545600000|2021-06-24 14:40:00|1989.5|1988.5|1986.5|1985.5|1989.5|1988.5|1986|1985.5|6920
1624545900000|2021-06-24 14:45:00|1986|1985|1987|1986.5|1987.5|1987|1985.5|1985|5922
1624546200000|2021-06-24 14:50:00|1987.5|1987|1987|1986.5|1987.5|1987|1987|1986.5|5631
1624546500000|2021-06-24 14:55:00|1986.5|1986|1989|1988|1989.5|1989|1986|1985.5|14529
1624546800000|2021-06-24 15:00:00|1988.5|1988.5|1986|1985.5|1989|1988.5|1986|1985.5|19800
1624547100000|2021-06-24 15:05:00|1986.5|1985|1988|1987|1989|1987.5|1986|1985|10130
1624547400000|2021-06-24 15:10:00|1987.5|1986.5|1984|1983|1988|1986.5|1984|1983|26561
1624547700000|2021-06-24 15:15:00|1983.5|1983.5|1983|1982|1984.5|1984|1981|1980|35475
1624548000000|2021-06-24 15:20:00|1983.5|1982.5|1985.5|1984.5|1986|1984.5|1983|1982|14528
1624548300000|2021-06-24 15:25:00|1984.5|1984|1989|1987.5|1989|1988.5|1984|1983.5|15956
1624604400000|2021-06-25 07:00:00|1983|1978.5|1987|1984|1989.5|1984.5|1979.5|1973|6009
1624604700000|2021-06-25 07:05:00|1986.5|1983.5|1991.5|1989|1992.5|1989|1984|1979.5|3160
1624605000000|2021-06-25 07:10:00|1992|1989.5|1993|1991|1993|1991.5|1991|1989.5|466
1624605300000|2021-06-25 07:15:00|1992.5|1990.5|1986.5|1985|1992.5|1990.5|1984.5|1983.5|1573
1624605600000|2021-06-25 07:20:00|1986|1984.5|1978.5|1977|1986|1984.5|1978.5|1977|1986
1624605900000|2021-06-25 07:25:00|1978|1976.5|1982.5|1980|1983|1980.5|1977.5|1975.5|4219
1624606200000|2021-06-25 07:30:00|1982|1980.5|1982.5|1981.5|1983|1981.5|1980.5|1979.5|1806
1624606500000|2021-06-25 07:35:00|1983.5|1982|1982.5|1981|1986.5|1985|1982.5|1980.5|3134
1624606800000|2021-06-25 07:40:00|1982|1980.5|1983|1981.5|1985|1983.5|1979|1978|9228
1624607100000|2021-06-25 07:45:00|1982.5|1981|1978.5|1977.5|1982.5|1981.5|1978|1977|4270
1624607400000|2021-06-25 07:50:00|1979|1978|1980.5|1979.5|1981.5|1979.5|1979|1977.5|3152
1624607700000|2021-06-25 07:55:00|1981|1980|1979.5|1977.5|1981|1980.5|1979.5|1977.5|2355
1624608000000|2021-06-25 08:00:00||1978||1978||1978||1978|7121
1624608300000|2021-06-25 08:05:00|1980|1978.5|1983.5|1982|1984|1982|1978.5|1977.5|4672
1624608600000|2021-06-25 08:10:00|1983|1981.5|1983.5|1981.5|1985|1983|1981|1979.5|3518
1624608900000|2021-06-25 08:15:00|1983|1981|1985|1984|1985|1984|1982|1981|1766
1624609200000|2021-06-25 08:20:00|1984.5|1983.5|1988|1987|1988.5|1988|1984.5|1983.5|3413
1624609500000|2021-06-25 08:25:00|1987.5|1986|1986.5|1985.5|1987.5|1986|1984.5|1983|1996
1624609800000|2021-06-25 08:30:00|1987|1986|1985|1984.5|1990|1988.5|1984.5|1983|1760
1624610100000|2021-06-25 08:35:00|1985.5|1985|1985.5|1984.5|1987|1986|1985.5|1984.5|742
1624610400000|2021-06-25 08:40:00|1986|1985|1986|1985|1987.5|1986.5|1985.5|1984.5|1887
1624610700000|2021-06-25 08:45:00|1985.5|1984.5|1985.5|1983.5|1986|1985|1984.5|1983|2462
1624611000000|2021-06-25 08:50:00|1985|1984|1985.5|1984.5|1987|1985.5|1985|1983.5|1307
1624611300000|2021-06-25 08:55:00|1986|1985|1985.5|1984|1987|1986.5|1985.5|1984|2018
1624611600000|2021-06-25 09:00:00|1985|1984.5|1984.5|1983|1985.5|1985|1983|1982.5|7133
1624611900000|2021-06-25 09:05:00|1985|1983.5|1985|1984|1986|1985|1984.5|1983.5|2989
1624612200000|2021-06-25 09:10:00|1984.5|1983.5|1980.5|1979.5|1984.5|1984|1979.5|1978.5|3551
1624612500000|2021-06-25 09:15:00|1981|1980|1977.5|1976|1981|1980.5|1977|1975.5|2600
1624612800000|2021-06-25 09:20:00|1977|1976.5|1973.5|1972|1977.5|1976.5|1973.5|1972|2717
1624613100000|2021-06-25 09:25:00|1973|1971.5|1970|1969|1973|1971.5|1969.5|1969|6224
1624613400000|2021-06-25 09:30:00|1969.5|1968.5|1968|1967|1970|1968.5|1967.5|1967|5945
1624613700000|2021-06-25 09:35:00|1967.5|1966.5|1967|1966|1968|1966.5|1964.5|1963.5|5482
1624614000000|2021-06-25 09:40:00|1967.5|1966.5|1968|1966.5|1970|1969|1967.5|1966|2528
1624614300000|2021-06-25 09:45:00|1968.5|1967|1963.5|1963|1969|1968.5|1963.5|1963|4352
1624614600000|2021-06-25 09:50:00|1964|1963.5|1963.5|1962.5|1967|1966|1962.5|1962|5772
1624614900000|2021-06-25 09:55:00|1963|1962|1969|1967.5|1969|1968|1962|1960.5|3417
1624615200000|2021-06-25 10:00:00|1968.5|1968|1966|1964|1968.5|1968|1965.5|1963.5|2583
1624615500000|2021-06-25 10:05:00|1965.5||1966||1966||1965.5||696
1624615800000|2021-06-25 10:10:00|1965.5|1964.5|1964.5|1963|1965.5|1964.5|1964|1963|450
1624616100000|2021-06-25 10:15:00|1964|1963.5|1967.5|1966|1967.5|1966.5|1962|1961|10280
1624616400000|2021-06-25 10:20:00|1967|1966.5|1968|1967.5|1969|1968|1966.5|1966|2319
1624616700000|2021-06-25 10:25:00|1967.5|1967|1966|1965|1967.5|1967|1965|1964|4112
1624617000000|2021-06-25 10:30:00|1966.5|1965.5|1968|1967|1970.5|1969.5|1966.5|1965.5|6163
1624617300000|2021-06-25 10:35:00|1967.5|1966.5|1963.5|1962.5|1968|1966.5|1963.5|1962|7756
1624617600000|2021-06-25 10:40:00|1963|1961.5|1968|1966.5|1968|1967|1962|1960.5|9927
1624617900000|2021-06-25 10:45:00|1967|1966|1968.5|1967|1968.5|1967.5|1966|1965|3865
1624618200000|2021-06-25 10:50:00|1969|1967.5|1970|1969.5|1970|1969.5|1968.5|1967.5|2169
1624618500000|2021-06-25 10:55:00|1969.5|1969|1966|1964.5|1970|1969.5|1965.5|1964.5|5839
1624618800000|2021-06-25 11:00:00|1965.5|1965|1968.5|1967.5|1968.5|1967.5|1963.5|1962|8869
1624619100000|2021-06-25 11:05:00|1968|1968|1973|1971.5|1973|1972.5|1967.5|1966.5|11182
1624619400000|2021-06-25 11:10:00|1972.5|1972|1972.5|1972|1973.5|1973|1971.5|1970.5|10924
1624619700000|2021-06-25 11:15:00|1972|1971.5|1973|1972|1973|1972.5|1971.5|1971|5149
1624620000000|2021-06-25 11:20:00|1972.5|1972.5|1974|1973|1975|1974|1972.5|1972|2776
1624620300000|2021-06-25 11:25:00|1973.5|1972.5|1970.5|1969.5|1973.5|1972.5|1969.5|1968.5|1583
1624620600000|2021-06-25 11:30:00|1970|1969|1970.5|1969.5|1970.5|1970|1969|1968|1532
1624620900000|2021-06-25 11:35:00|1970|1970|1969|1968|1970.5|1970|1967|1966|4827
1624621200000|2021-06-25 11:40:00|1968.5|1967.5|1968.5|1967.5|1968.5|1968|1967.5|1966.5|4709
1624621500000|2021-06-25 11:45:00|1968|1968|1968.5|1967.5|1968.5|1968|1968|1967.5|1518
1624621800000|2021-06-25 11:50:00|1969|1968|1970.5|1969.5|1970.5|1970|1969|1967.5|2885
1624622100000|2021-06-25 11:55:00|1970|1969|1970|1969.5|1970|1969.5|1969|1967.5|2350
1624622400000|2021-06-25 12:00:00|1969.5|1969|1971.5|1970.5|1972.5|1971|1969.5|1969|2261
1624622700000|2021-06-25 12:05:00|1972|1971|1973.5|1972.5|1974.5|1973.5|1972|1971|2477
1624623000000|2021-06-25 12:10:00|||||||||21
1624623300000|2021-06-25 12:15:00|1974|1973|1981.5|1980.5|1981.5|1981|1974|1973|3016
1624623600000|2021-06-25 12:20:00|1982|1981|1982.5|1982|1982.5|1982|1981|1980.5|2170
1624623900000|2021-06-25 12:25:00|1983|1982.5|1984|1982.5|1985.5|1984.5|1983|1982.5|4797
1624624200000|2021-06-25 12:30:00|1985|1983|1984|1982|1985|1983.5|1982.5|1981.5|1604
1624624500000|2021-06-25 12:35:00|1983.5|1982.5|1985|1983|1986|1985|1983.5|1982.5|1397
1624624800000|2021-06-25 12:40:00|1985.5|1983.5|1988.5|1986.5|1988.5|1987.5|1985.5|1983.5|1299
1624625100000|2021-06-25 12:45:00|1989.5|1987.5|1988.5|1987.5|1990|1988|1988.5|1987.5|858
1624625400000|2021-06-25 12:50:00||1987||1987.5||1987.5||1987|15
1624625700000|2021-06-25 12:55:00|1989.5|1988|1990|1989|1990|1989.5|1987.5|1986.5|13781
1624626000000|2021-06-25 13:00:00|1990.5|1989.5|1995|1994|1995|1994.5|1990|1989.5|27362
1624626300000|2021-06-25 13:05:00|1995.5|1994.5|1988.5|1987.5|1998|1997|1988|1987|21075
1624626600000|2021-06-25 13:10:00|1988|1987|1985.5|1984.5|1988|1987.5|1983.5|1982.5|5566
1624626900000|2021-06-25 13:15:00|1985|1985|1987.5|1986.5|1988|1987|1985|1984.5|3019
1624627200000|2021-06-25 13:20:00|1987|1987|1983|1982|1988|1987|1983|1982|3359
1624627500000|2021-06-25 13:25:00|1982.5|1981.5|1981|1979.5|1982.5|1982|1980.5|1978.5|3600
1624627800000|2021-06-25 13:30:00|1980.5|1980|1980|1979.5|1982.5|1981.5|1980|1979.5|6925
1624628100000|2021-06-25 13:35:00|1979.5|1978.5|1982|1981|1982|1981|1978.5|1978|6074
1624628400000|2021-06-25 13:40:00|1981.5|1981.5|1975.5|1974.5|1982|1981.5|1975|1974.5|8707
1624628700000|2021-06-25 13:45:00|1975|1975|1972|1971.5|1980|1978.5|1972|1971.5|9811
1624629000000|2021-06-25 13:50:00|1971.5|1971|1971.5|1970.5|1976|1975|1970.5|1969.5|10541
1624629300000|2021-06-25 13:55:00|1971|1970|1972|1971|1973|1971.5|1966|1965|8842
1624629600000|2021-06-25 14:00:00|1971.5|1971.5|1973|1972|1973.5|1972|1970|1968.5|11747
1624629900000|2021-06-25 14:05:00|1973.5|1972.5|1977|1976|1978.5|1977|1972|1971.5|10515
1624630200000|2021-06-25 14:10:00|1976.5|1975.5|1974|1973|1976.5|1975.5|1972|1970|11112
1624630500000|2021-06-25 14:15:00|1973.5|1972.5|1973|1972|1974|1973.5|1970.5|1969|7524
1624630800000|2021-06-25 14:20:00|1973.5|1972.5|1975|1974|1975.5|1974|1973.5|1972.5|2661
1624631100000|2021-06-25 14:25:00|1975.5|1974.5|1983.5|1981.5|1984|1983.5|1975.5|1974|23361
1624631400000|2021-06-25 14:30:00|1983|1981|1985|1984|1986|1984.5|1982.5|1981|5381
1624631700000|2021-06-25 14:35:00|1984.5|1984.5|1985.5|1984.5|1985.5|1984.5|1984.5|1984|2625
1624632000000|2021-06-25 14:40:00|1985|1984|1984.5|1983.5|1985|1984|1980|1979.5|9475
1624632300000|2021-06-25 14:45:00|1984|1983|1985.5|1985|1985.5|1985|1983.5|1982.5|4137
1624632600000|2021-06-25 14:50:00|1985|1984.5|1984.5|1984|1985.5|1985|1984|1983.5|4226
1624632900000|2021-06-25 14:55:00|1984|1983.5|1983|1982.5|1984.5|1983.5|1982.5|1981|5368
1624633200000|2021-06-25 15:00:00|1983.5|1983|1984|1983|1984|1983.5|1983|1982.5|1510
1624633500000|2021-06-25 15:05:00|1983.5|1982.5|1980|1979.5|1983.5|1982.5|1980|1979|7316
1624633800000|2021-06-25 15:10:00|1980.5|1979|1980|1979.5|1981|1980|1978.5|1978|6225
1624634100000|2021-06-25 15:15:00|1980.5|1980|1977|1976.5|1981.5|1980.5|1976.5|1975.5|8222
1624634400000|2021-06-25 15:20:00|1977.5|1977|1979|1978|1979.5|1978.5|1977.5|1977|6516
1624634700000|2021-06-25 15:25:00|1978.5|1978.5|1978.5|1977|1979|1978.5|1976.5|1975.5|26881
1624863600000|2021-06-28 07:00:00|1989|1984|1998|1995.5|2000|1995.5|1987|1980|8237
1624863900000|2021-06-28 07:05:00|1999|1996|2008|2004|2012|2007|1999|1996|12442
1624864200000|2021-06-28 07:10:00|2007|2003|2003|1999.5|2007|2004|2003|1999|847
1624864500000|2021-06-28 07:15:00|2002|2000|2005|2002|2005|2002|2002|1999|3209
1624864800000|2021-06-28 07:20:00|2004|2003|2001|1999|2004|2003|2001|1999|1444
1624865100000|2021-06-28 07:25:00|1999.5|1998.5|2000|1999|2000|1999|1997|1996|2511
1624865400000|2021-06-28 07:30:00|1999.5|1998|1994.5|1993|2000|1999|1993.5|1992|3880
1624865700000|2021-06-28 07:35:00|1994|1992.5|1985|1983.5|1994|1992.5|1985|1983.5|3356
1624866000000|2021-06-28 07:40:00|1984.5|1982|1983.5|1982.5|1986|1984|1983|1981.5|2937
1624866300000|2021-06-28 07:45:00|1983|1982|1987|1985.5|1987|1986|1982|1980.5|4480
1624866600000|2021-06-28 07:50:00|1986.5|1985|1990|1989|1990|1989|1985.5|1983.5|2933
1624866900000|2021-06-28 07:55:00|1990.5|1989.5|1992.5|1991|1993|1992|1990.5|1989.5|2154
1624867200000|2021-06-28 08:00:00|1992|1990|1987.5|1986.5|1993.5|1992|1987.5|1986|7733
1624867500000|2021-06-28 08:05:00|1988|1987|1990.5|1989|1991.5|1990.5|1988|1986.5|2970
1624867800000|2021-06-28 08:10:00|1990|1988.5|1990.5|1989.5|1992|1991|1987.5|1986.5|3182
1624868100000|2021-06-28 08:15:00|1990|1988.5|1987.5|1986.5|1990|1989|1986.5|1985.5|1758
1624868400000|2021-06-28 08:20:00|1987|1987|1987.5|1986|1987.5|1987|1985.5|1984.5|1966
1624868700000|2021-06-28 08:25:00|1988|1986.5|1988|1987.5|1989|1988|1988|1986.5|1266
1624869000000|2021-06-28 08:30:00|1987.5|1987|1992.5|1991|1992.5|1991.5|1987|1986.5|3694
1624869300000|2021-06-28 08:35:00|1993|1991.5|1999|1997.5|1999|1997.5|1993|1991|2844
1624869600000|2021-06-28 08:40:00|1998.5|1998|1997|1996|1999|1998|1996.5|1995.5|2444
1624869900000|2021-06-28 08:45:00|1997.5|1996.5|2001|1999.5|2001|2000|1997.5|1996.5|2240
1624870200000|2021-06-28 08:50:00|2000|1998.5|1998.5|1997|2001|1999.5|1997.5|1995.5|5944
1624870500000|2021-06-28 08:55:00|1997.5|1996.5|1995|1994.5|1997.5|1997|1995|1994|2722
1624870800000|2021-06-28 09:00:00|1994.5|1994|1998.5|1997|1998.5|1997|1994.5|1994|2562
1624871100000|2021-06-28 09:05:00|1999|1997.5|2000|1999|2000|1999|1999|1997.5|890
1624871400000|2021-06-28 09:10:00|2001|1999.5|2001|1999|2001|2000|2000|1998.5|3165
1624871700000|2021-06-28 09:15:00|2000|1998.5|2001|1999.5|2001|1999.5|1998|1997.5|2852
1624872000000|2021-06-28 09:20:00|2000|1999|2001|1999.5|2001|1999.5|2000|1999|966
1624872300000|2021-06-28 09:25:00|2000|1999|2001|1999.5|2001|2000|1999|1998.5|4131
1624872600000|2021-06-28 09:30:00|2000|1999|2001|2000|2003|2001|1999|1998|5116
1624872900000|2021-06-28 09:35:00|2000|1999.5|2001|1998.5|2001|2000|1998.5|1997.5|2962
1624873200000|2021-06-28 09:40:00|2000|1998|2001|1999|2001|1999.5|1998.5|1997.5|2416
1624873500000|2021-06-28 09:45:00||1999.5||1999||1999.5||1999|751
1624873800000|2021-06-28 09:50:00|2000|1999.5|2001|1999.5|2002|2001|2000|1999|5404
1624874100000|2021-06-28 09:55:00|2000|2000|2001|1999.5|2001|2000|2000|1999|2507
1624874400000|2021-06-28 10:00:00|1999.5|1999|2001|1999.5|2001|1999.5|1999.5|1999|620
1624874700000|2021-06-28 10:05:00|2000|1999|1999.5|1998.5|2001|1999|1998.5|1997.5|4768
1624875000000|2021-06-28 10:10:00|1999|1998|1999.5|1998.5|2001|2000|1998|1997.5|5053
1624875300000|2021-06-28 10:15:00|1999|1998|1995|1993.5|1999|1998|1993.5|1993|2722
1624875600000|2021-06-28 10:20:00|1994.5|1994|1993.5|1992.5|1994.5|1994|1993|1992|1617
1624875900000|2021-06-28 10:25:00|1993|1993|1992.5|1991.5|1993|1993|1991.5|1990|2186
1624876200000|2021-06-28 10:30:00|1992|1991|1993.5|1993|1994|1993.5|1991.5|1990.5|9635
1624876500000|2021-06-28 10:35:00|1994|1993.5|1998.5|1997.5|2001|2000|1994|1993.5|33134
1624876800000|2021-06-28 10:40:00|1998|1997|2001|1999.5|2001|1999.5|1997.5|1997|2483
1624877100000|2021-06-28 10:45:00||2000||1999.5||2000||1999.5|4964
1624877400000|2021-06-28 10:50:00|2000|2000|2001|1999.5|2001|2000|2000|1999.5|6462
1624877700000|2021-06-28 10:55:00|2000|1999|2000|1999|2001|2000|1999|1998.5|4847
1624878000000|2021-06-28 11:00:00|1999.5|1998.5|2000|1999|2000|1999|1999|1998.5|3062
1624878300000|2021-06-28 11:05:00|2001|1999.5|2001|1999.5|2001|2000|2000|1999.5|2335
1624878600000|2021-06-28 11:10:00|2000|1999|2001|1999.5|2001|1999.5|1999.5|1999|3140
1624878900000|2021-06-28 11:15:00|2000|2000|2001|1999.5|2001|2000|2000|1999.5|314
1624879200000|2021-06-28 11:20:00|2000|2000|2003|2002|2004|2003|2000|1999.5|6879
1624879500000|2021-06-28 11:25:00|2004|2003|2004|2003|2004|2003|2004|2003|1114
1624879800000|2021-06-28 11:30:00|2005|2004|2005|2003|2006|2004|2004|2003|4383
1624880100000|2021-06-28 11:35:00|2004|2002|2003|2001|2005|2003|2002|2001|6197
1624880400000|2021-06-28 11:40:00|2002|2000|2001|1999.5|2002|2000|2001|1999.5|2254
1624880700000|2021-06-28 11:45:00|2000|2000|2002|2000|2002|2000|2000|1999|3613
1624881000000|2021-06-28 11:50:00|2001|1999.5|2002|2000|2002|2000|2000|1999.5|1586
1624881300000|2021-06-28 11:55:00|2003|2001|2002|2001|2003|2002|2001|1999.5|3995
1624881600000|2021-06-28 12:00:00|2003||2002||2003||2002||634
1624881900000|2021-06-28 12:05:00|2003|2002|2004|2002|2005|2004|2002|2001|16761
1624882200000|2021-06-28 12:10:00|2003||2004||2004||2003||1833
1624882500000|2021-06-28 12:15:00|2003|2001|2002|2000|2003|2002|2001|2000|8266
1624882800000|2021-06-28 12:20:00|2001|2001|2002|2000|2002|2001|2001|2000|2846
1624883100000|2021-06-28 12:25:00|2001|2001|2003|2001|2003|2001|2001|2000|3501
1624883400000|2021-06-28 12:30:00|2002|2002|2003|2001|2003|2002|2002|2001|862
1624883700000|2021-06-28 12:35:00|2002|2002|2001|1999.5|2003|2002|2000|1999|8657
1624884000000|2021-06-28 12:40:00|2000|2000|1993|1992|2001|2000|1993|1992|12544
1624884300000|2021-06-28 12:45:00|1993.5|1992.5|1983.5|1982|1994.5|1994|1981.5|1980|12688
1624884600000|2021-06-28 12:50:00|1983|1981.5|1984|1982|1986|1983|1979|1977|16384
1624884900000|2021-06-28 12:55:00|1983.5|1981.5|1979.5|1978.5|1983.5|1981.5|1979.5|1978.5|7262
1624885200000|2021-06-28 13:00:00|1980|1979|1986|1985|1986.5|1985.5|1980|1979|9331
1624885500000|2021-06-28 13:05:00|1985.5|1984|1985.5|1984.5|1986.5|1985.5|1982|1981.5|5335
1624885800000|2021-06-28 13:10:00|1985|1984|1985.5|1984.5|1988.5|1986.5|1984.5|1984|5713
1624886100000|2021-06-28 13:15:00|1985|1984|1986|1985.5|1986.5|1985.5|1983.5|1983|4604
1624886400000|2021-06-28 13:20:00|1985.5|1984.5|1986|1985.5|1986|1985.5|1984.5|1983|7087
1624886700000|2021-06-28 13:25:00|1986.5|1986|1986|1984.5|1988|1987|1985|1984.5|23179
1624887000000|2021-06-28 13:30:00|1985.5|1985|1987|1986|1989.5|1988|1984|1983.5|22607
1624887300000|2021-06-28 13:35:00|1987.5|1986.5|1992.5|1991.5|1994.5|1993.5|1987|1986|11973
1624887600000|2021-06-28 13:40:00|1993|1993.5|1996.5|1995.5|1997.5|1996.5|1993|1991.5|16404
1624887900000|2021-06-28 13:45:00|1996|1996|2001|2000|2003|2001|1995.5|1995|15079
1624888200000|2021-06-28 13:50:00|2000|1999.5|2001|1999.5|2003|2001|1999|1998|26755
1624888500000|2021-06-28 13:55:00|2000|1999|1993|1992|2000|1999|1992|1990.5|12522
1624888800000|2021-06-28 14:00:00|1993.5|1992.5|2001|1999.5|2001|1999.5|1993.5|1992.5|8662
1624889100000|2021-06-28 14:05:00|2000|1999|1999|1998.5|2001|1999|1998|1996.5|7758
1624889400000|2021-06-28 14:10:00|1999.5|1999|2002|2001|2002|2001|1999|1998|15164
1624889700000|2021-06-28 14:15:00|2001|2000|2001|1999|2002|2001|1999|1998|7782
1624890000000|2021-06-28 14:20:00|2000|1998.5|2002|2001|2002|2001|1996|1995.5|12033
1624890300000|2021-06-28 14:25:00|2001|2000|2001|2000|2003|2002|2000|1999|7226
1624890600000|2021-06-28 14:30:00|2000|1999.5|2004|2002|2004|2003|2000|1999.5|5772
1624890900000|2021-06-28 14:35:00|2003|2003|2007|2005|2008|2006|2003|2002|32958
1624891200000|2021-06-28 14:40:00|2008|2006|2007|2006|2008|2007|2007|2005|12033
1624891500000|2021-06-28 14:45:00|2008|2005|2005|2003|2008|2005|2004|2003|16639
1624891800000|2021-06-28 14:50:00|2006|2004|2006|2005|2006|2005|2005|2003|5482
1624892100000|2021-06-28 14:55:00|2007|2006|2007|2006|2007|2006|2006|2005|6819
1624892400000|2021-06-28 15:00:00|2006|2005|2007|2006|2007|2006|2006|2005|15393
1624892700000|2021-06-28 15:05:00|2008|2007|2012|2011|2015|2014|2008|2007|14218
1624893000000|2021-06-28 15:10:00|2013|2012|2010|2009|2013|2012|2010|2009|12706
1624893300000|2021-06-28 15:15:00|2011|2010|2007|2006|2011|2010|2006|2004|11945
1624893600000|2021-06-28 15:20:00|2008|2007|2013|2012|2013|2012|2008|2007|35358
1624893900000|2021-06-28 15:25:00|2014|2013|2013|2011|2014|2013|2010|2008|21644
1624950000000|2021-06-29 07:00:00|2023|2021|2030|2027|2038|2030|2023|2021|9323
1624950300000|2021-06-29 07:05:00|2031|2029|2037|2034|2038|2036|2031|2029|4169
1624950600000|2021-06-29 07:10:00|2038|2035|2040|2038|2040|2038|2036|2035|3901
1624950900000|2021-06-29 07:15:00|2041|2039|2050|2048|2050|2048|2040|2039|4472
1624951200000|2021-06-29 07:20:00|2049|2047|2045|2043|2050|2049|2044|2043|9809
1624951500000|2021-06-29 07:25:00|2044|2042|2050|2048|2050|2049|2041|2039|4193
1624951800000|2021-06-29 07:30:00|2051|2049|2053|2051|2053|2051|2050|2048|3134
1624952100000|2021-06-29 07:35:00|2054|2052|2060|2058|2061|2058|2054|2052|9723
1624952400000|2021-06-29 07:40:00|2061|2059|2065|2063|2067|2064|2061|2059|8747
1624952700000|2021-06-29 07:45:00|2066|2064|2069|2067|2071|2070|2065|2064|3229
1624953000000|2021-06-29 07:50:00|2068|2066|2066|2064|2068|2066|2065|2063|3675
1624953300000|2021-06-29 07:55:00|2067|2065|2070|2068|2071|2069|2066|2065|5476
1624953600000|2021-06-29 08:00:00|2069|2067|2065|2064|2069|2068|2061|2060|9504
1624953900000|2021-06-29 08:05:00|2066|2063|2065|2063|2067|2065|2062|2060|12368
1624954200000|2021-06-29 08:10:00|2064|2062|2056|2055|2065|2062|2055|2054|7313
1624954500000|2021-06-29 08:15:00|2055|2054|2054|2052|2058|2055|2054|2051|9202
1624954800000|2021-06-29 08:20:00|2053|2051|2044|2041|2054|2052|2044|2041|16551
1624955100000|2021-06-29 08:25:00|2043|2040|2044|2042|2045|2044|2042|2038|5075
1624955400000|2021-06-29 08:30:00|2045|2043|2046|2045|2046|2045|2044|2042|2852
1624955700000|2021-06-29 08:35:00|2047|2046|2035|2032|2047|2046|2035|2032|19286
1624956000000|2021-06-29 08:40:00|2034|2034|2026|2023|2034|2034|2026|2023|16424
1624956300000|2021-06-29 08:45:00|2027|2024|2031|2028|2036|2033|2027|2023|7917
1624956600000|2021-06-29 08:50:00|2029|2029|2029|2027|2030|2029|2029|2027|3599
1624956900000|2021-06-29 08:55:00|2028|2028|2027|2025|2029|2028|2025|2023|6787
1624957200000|2021-06-29 09:00:00|2028|2026|2030|2028|2031|2029|2028|2026|4264
1624957500000|2021-06-29 09:05:00|2031|2029|2029|2028|2033|2031|2029|2028|1963
1624957800000|2021-06-29 09:10:00|2028|2027|2027|2026|2028|2027|2027|2025|2269
1624958100000|2021-06-29 09:15:00|2026|2025|2029|2026|2029|2026|2026|2024|2184
1624958400000|2021-06-29 09:20:00|2028|2027|2030|2028|2030|2028|2028|2027|905
1624958700000|2021-06-29 09:25:00|2029|2029|2029|2027|2032|2030|2027|2026|9947
1624959000000|2021-06-29 09:30:00|2030|2028|2030|2029|2032|2030|2028|2027|9570
1624959300000|2021-06-29 09:35:00|2031||2031||2031||2030||626
1624959600000|2021-06-29 09:40:00|2030|2030|2031|2029|2031|2030|2030|2029|3270
1624959900000|2021-06-29 09:45:00|2030|2030|2027|2025|2030|2030|2027|2025|1459
1624960200000|2021-06-29 09:50:00|2028|2026|2029|2027|2029|2027|2028|2026|1733
1624960500000|2021-06-29 09:55:00|2028|2028|2029|2028|2030|2028|2028|2027|1285
1624960800000|2021-06-29 10:00:00|2028|2027|2030|2028|2030|2029|2028|2027|4644
1624961100000|2021-06-29 10:05:00|2029|2029|2030|2028|2030|2029|2028|2027|2452
1624961400000|2021-06-29 10:10:00|||||||||474
1624961700000|2021-06-29 10:15:00|2029|2029|2030|2028|2030|2029|2029|2028|5537
1624962000000|2021-06-29 10:20:00|2032|2029|2032|2029|2033|2030|2032|2029|320
1624962300000|2021-06-29 10:25:00|2031|2028|2029|2026|2031|2028|2028|2026|85
1624962600000|2021-06-29 10:30:00|2031|2027|2032|2029|2032|2029|2031|2027|173
1624962900000|2021-06-29 10:35:00|2031|2030|2031|2028|2031|2030|2031|2028|9
1624963200000|2021-06-29 10:40:00|2030||2030||2030||2030||0
1624963500000|2021-06-29 10:45:00||2030||2029||2030||2029|1578
1624963800000|2021-06-29 10:50:00|2032|2030|2032|2031|2035|2033|2032|2029|7329
1624964100000|2021-06-29 10:55:00|2031|2030|2032|2030|2032|2030|2031|2029|638
1624964400000|2021-06-29 11:00:00|2031|2029|2031|2029|2031|2029|2030|2029|788
1624964700000|2021-06-29 11:05:00|2030|2030|2032|2030|2032|2031|2030|2030|1088
1624965000000|2021-06-29 11:10:00|2031|2031|2032|2031|2032|2031|2031|2030|9630
1624965300000|2021-06-29 11:15:00|2033|2032|2032|2031|2033|2032|2031|2030|14695
1624965600000|2021-06-29 11:20:00|2033|2032|2032|2030|2034|2033|2031|2029|11402
1624965900000|2021-06-29 11:25:00|2031|2029|2035|2033|2035|2033|2030|2029|6646
1624966200000|2021-06-29 11:30:00|2034|2034|2034|2033|2035|2034|2034|2033|1563
1624966500000|2021-06-29 11:35:00|2035|2032|2034|2033|2035|2033|2033|2031|3346
1624966800000|2021-06-29 11:40:00|2033|2032|2034|2032|2034|2033|2032|2031|3717
1624967100000|2021-06-29 11:45:00|2035|2033|2040|2038|2042|2040|2035|2032|4357
1624967400000|2021-06-29 11:50:00|2041|2039|2038|2036|2042|2040|2038|2036|1413
1624967700000|2021-06-29 11:55:00|2039|2037|2039|2037|2039|2038|2039|2036|1126
1624968000000|2021-06-29 12:00:00|||||||||601
1624968300000|2021-06-29 12:05:00|2038|2038|2043|2041|2044|2042|2038|2038|1875
1624968600000|2021-06-29 12:10:00|2044|2042|2043|2041|2046|2044|2043|2041|3170
1624968900000|2021-06-29 12:15:00|||||||||314
1624969200000|2021-06-29 12:20:00|2044|2042|2046|2044|2048|2046|2042|2040|9581
1624969500000|2021-06-29 12:25:00|2047|2045|2046|2045|2048|2047|2045|2043|6502
1624969800000|2021-06-29 12:30:00|2045|2044|2043|2040|2045|2045|2040|2039|2535
1624970100000|2021-06-29 12:35:00|2042|2041|2042|2040|2043|2042|2042|2040|3184
1624970400000|2021-06-29 12:40:00|2043|2041|2043|2041|2043|2041|2043|2041|541
1624970700000|2021-06-29 12:45:00|2044|2042|2048|2046|2049|2047|2044|2042|3973
1624971000000|2021-06-29 12:50:00|2049|2047|2048|2046|2049|2047|2048|2046|1783
1624971300000|2021-06-29 12:55:00|2049|2047|2051|2049|2051|2049|2049|2047|2662
1624971600000|2021-06-29 13:00:00|2050|2050|2053|2052|2054|2052|2050|2049|5478
1624971900000|2021-06-29 13:05:00|2054|2053|2052|2050|2055|2053|2052|2050|2920
1624972200000|2021-06-29 13:10:00|2053|2051|2053|2051|2053|2051|2053|2050|1443
1624972500000|2021-06-29 13:15:00|2054|2052|2054|2052|2054|2053|2053|2052|2064
1624972800000|2021-06-29 13:20:00|2053|2051|2057|2055|2057|2055|2051|2050|5514
1624973100000|2021-06-29 13:25:00|2058|2056|2059|2057|2059|2057|2058|2056|2941
1624973400000|2021-06-29 13:30:00|2058|2056|2051|2049|2059|2057|2047|2045|24487
1624973700000|2021-06-29 13:35:00|2052|2050|2051|2049|2053|2052|2049|2047|13988
1624974000000|2021-06-29 13:40:00|2052|2050|2054|2052|2055|2052|2051|2050|2849
1624974300000|2021-06-29 13:45:00|2055|2053|2054|2052|2056|2055|2053|2052|7116
1624974600000|2021-06-29 13:50:00|2053|2051|2051|2049|2053|2052|2050|2049|21114
1624974900000|2021-06-29 13:55:00|2050|2048|2044|2042|2051|2050|2043|2041|26480
1624975200000|2021-06-29 14:00:00|2045|2043|2041|2040|2045|2043|2041|2039|8301
1624975500000|2021-06-29 14:05:00|2040|2039|2039|2038|2041|2040|2038|2037|8483
1624975800000|2021-06-29 14:10:00|2040|2037|2042|2040|2042|2041|2038|2037|10717
1624976100000|2021-06-29 14:15:00|2041|2039|2043|2042|2043|2042|2041|2039|13424
1624976400000|2021-06-29 14:20:00|2042|2041|2042|2041|2042|2042|2041|2040|3885
1624976700000|2021-06-29 14:25:00|2041|2040|2047|2046|2048|2047|2038|2037|13022
1624977000000|2021-06-29 14:30:00|2048|2047|2061|2059|2061|2059|2048|2047|16769
1624977300000|2021-06-29 14:35:00|2062|2060|2062|2061|2065|2064|2060|2059|10359
1624977600000|2021-06-29 14:40:00|2063|2060|2063|2061|2063|2061|2053|2051|6997
1624977900000|2021-06-29 14:45:00|2062|2060|2069|2067|2071|2069|2062|2060|23060
1624978200000|2021-06-29 14:50:00|2070|2068|2069|2066|2074|2073|2066|2065|15476
1624978500000|2021-06-29 14:55:00|2070|2067|2068|2067|2073|2071|2068|2067|16867
1624978800000|2021-06-29 15:00:00|2069|2068|2063|2062|2069|2068|2062|2060|13028
1624979100000|2021-06-29 15:05:00|2064|2063|2066|2065|2069|2067|2063|2062|16341
1624979400000|2021-06-29 15:10:00|2067|2064|2066|2065|2069|2068|2066|2064|14764
1624979700000|2021-06-29 15:15:00|2065|2064|2065|2064|2071|2070|2064|2063|59755
1624980000000|2021-06-29 15:20:00|2064|2063|2064|2063|2067|2065|2061|2060|19082
1624980300000|2021-06-29 15:25:00|2063|2062|2073|2071|2074|2073|2063|2062|80961
1625036400000|2021-06-30 07:00:00|2085|2073|2078|2073|2094|2086|2069|2063|20552
1625036700000|2021-06-30 07:05:00|2076|2072|2079|2075|2085|2080|2073|2069|4951
1625037000000|2021-06-30 07:10:00|2078|2074|2076|2072|2078|2075|2075|2072|1300
1625037300000|2021-06-30 07:15:00|2077|2074|2068|2066|2078|2076|2068|2066|2879
1625037600000|2021-06-30 07:20:00|2067|2065|2069|2068|2071|2068|2066|2064|4835
1625037900000|2021-06-30 07:25:00|2068|2067|2060|2057|2068|2067|2058|2055|5750
1625038200000|2021-06-30 07:30:00|2059|2056|2058|2055|2063|2062|2058|2055|3188
1625038500000|2021-06-30 07:35:00|2057|2054|2054|2051|2057|2055|2054|2051|966
1625038800000|2021-06-30 07:40:00|2053|2050|2061|2059|2061|2059|2052|2050|8627
1625039100000|2021-06-30 07:45:00|2062|2060|2063|2061|2064|2063|2062|2060|2468
1625039400000|2021-06-30 07:50:00|2062|2062|2063|2061|2064|2062|2060|2059|6149
1625039700000|2021-06-30 07:55:00|||||||||708
1625040000000|2021-06-30 08:00:00|2062|2060|2057|2054|2062|2060|2057|2054|3719
1625040300000|2021-06-30 08:05:00|2056|2055|2055|2053|2057|2056|2055|2052|1746
1625040600000|2021-06-30 08:10:00|2054|2052|2050|2048|2055|2053|2050|2048|3458
1625040900000|2021-06-30 08:15:00|2049|2049|2054|2052|2055|2054|2049|2048|4438
1625041200000|2021-06-30 08:20:00|2053|2053|2052|2051|2054|2053|2051|2050|11825
1625041500000|2021-06-30 08:25:00|2051|2050|2057|2055|2057|2055|2051|2050|9561
1625041800000|2021-06-30 08:30:00|2058|2056|2060|2058|2064|2063|2058|2056|10554
1625042100000|2021-06-30 08:35:00|2059|2059|2064|2063|2066|2065|2059|2058|5747
1625042400000|2021-06-30 08:40:00|2065|2064|2063|2061|2066|2064|2063|2061|2791
1625042700000|2021-06-30 08:45:00|2062|2060|2060|2058|2062|2060|2059|2057|2663
1625043000000|2021-06-30 08:50:00|2059|2057|2055|2052|2059|2057|2055|2052|3311
1625043300000|2021-06-30 08:55:00|2054|2053|2052|2051|2054|2053|2051|2050|9674
1625043600000|2021-06-30 09:00:00|2051|2050|2049|2047|2053|2051|2046|2045|10315
1625043900000|2021-06-30 09:05:00|2050|2048|2045|2043|2051|2049|2044|2043|12552
1625044200000|2021-06-30 09:10:00|2044|2042|2044|2042|2045|2043|2043|2042|3136
1625044500000|2021-06-30 09:15:00|2043|2041|2048|2047|2049|2047|2042|2040|3733
1625044800000|2021-06-30 09:20:00|2047|2046|2044|2043|2048|2047|2044|2043|3341
1625045100000|2021-06-30 09:25:00|2045|2044|2045|2044|2045|2044|2043|2041|1876
1625045400000|2021-06-30 09:30:00|2044|2043|2051|2049|2052|2050|2042|2041|5583
1625045700000|2021-06-30 09:35:00|2050|2048|2046|2043|2050|2048|2046|2043|3065
1625046000000|2021-06-30 09:40:00|2045|2044|2043|2041|2046|2044|2043|2041|3123
1625046300000|2021-06-30 09:45:00|2042|2040|2045|2043|2047|2046|2041|2040|16828
1625046600000|2021-06-30 09:50:00|2044|2042|2036|2034|2045|2042|2035|2033|12941
1625046900000|2021-06-30 09:55:00|2035|2033|2030|2029|2035|2033|2030|2029|7029
1625047200000|2021-06-30 10:00:00|2029|2028|2023|2022|2029|2028|2023|2022|3933
1625047500000|2021-06-30 10:05:00|2022|2021|2024|2022|2028|2025|2021|2020|9479
1625047800000|2021-06-30 10:10:00|2023|2023|2024|2022|2028|2027|2023|2022|7935
1625048100000|2021-06-30 10:15:00|2025|2023|2027|2024|2027|2025|2025|2023|562
1625048400000|2021-06-30 10:20:00|2026|2025|2028|2026|2029|2028|2026|2024|3741
1625048700000|2021-06-30 10:25:00|2027|2025|2022|2020|2027|2025|2021|2019|2419
1625049000000|2021-06-30 10:30:00|2021|2019|2019|2017|2021|2019|2016|2013|11696
1625049300000|2021-06-30 10:35:00|2020|2018|2019|2018|2020|2018|2019|2018|2195
1625049600000|2021-06-30 10:40:00|2018|2017|2011|2009|2018|2017|2010|2009|6442
1625049900000|2021-06-30 10:45:00|2012|2010|2010|2008|2013|2012|2009|2008|9000
1625050200000|2021-06-30 10:50:00|2011|2009|2009|2007|2011|2010|2007|2006|5902
1625050500000|2021-06-30 10:55:00|2010|2008|2017|2015|2017|2016|2010|2007|4429
1625050800000|2021-06-30 11:00:00|2016|2014|2014|2012|2017|2014|2013|2012|4858
1625051100000|2021-06-30 11:05:00|2013|2013|2013|2012|2014|2013|2013|2012|1892
1625051400000|2021-06-30 11:10:00|2014|2013|2017|2015|2018|2017|2013|2012|3921
1625051700000|2021-06-30 11:15:00|2016|2016|2019|2017|2020|2018|2016|2016|1876
1625052000000|2021-06-30 11:20:00|2020|2018|2019|2017|2022|2021|2019|2017|4483
1625052300000|2021-06-30 11:25:00|2020|2018|2019|2018|2022|2020|2019|2018|2110
1625052600000|2021-06-30 11:30:00|2018|2017|2014|2012|2018|2017|2014|2012|3757
1625052900000|2021-06-30 11:35:00|2013|2011|2013|2012|2014|2012|2013|2011|1887
1625053200000|2021-06-30 11:40:00|2012|2011|2014|2012|2014|2013|2011|2010|4334
1625053500000|2021-06-30 11:45:00|2013|2011|2013|2011|2014|2012|2009|2008|16732
1625053800000|2021-06-30 11:50:00|2012|2012|2009|2007|2012|2012|2007|2006|9721
1625054100000|2021-06-30 11:55:00|2010|2008|2019|2017|2019|2018|2010|2007|4669
1625054400000|2021-06-30 12:00:00|2018|2018|2024|2022|2025|2022|2018|2017|10738
1625054700000|2021-06-30 12:05:00|2023|2023|2026|2024|2027|2026|2023|2022|6791
1625055000000|2021-06-30 12:10:00|2025|2023|2023|2021|2026|2023|2022|2020|8940
1625055300000|2021-06-30 12:15:00|2024|2022|2028|2026|2029|2026|2023|2022|8224
1625055600000|2021-06-30 12:20:00|2027|2027|2023|2022|2027|2027|2023|2022|6801
1625055900000|2021-06-30 12:25:00|2024|2023|2027|2026|2027|2026|2023|2023|7316
1625056200000|2021-06-30 12:30:00|2026|2025|2026|2025|2027|2026|2026|2025|2781
1625056500000|2021-06-30 12:35:00|2025|2024|2025|2024|2026|2025|2025|2023|4876
1625056800000|2021-06-30 12:40:00|2026|2025|2027|2026|2027|2026|2026|2025|4732
1625057100000|2021-06-30 12:45:00|2028|2027|2026|2025|2028|2027|2024|2023|12218
1625057400000|2021-06-30 12:50:00|2027|2026|2028|2027|2029|2027|2027|2025|4649
1625057700000|2021-06-30 12:55:00|2029|2028|2032|2031|2032|2031|2027|2026|8982
1625058000000|2021-06-30 13:00:00|2031|2030|2033|2032|2034|2032|2029|2028|5631
1625058300000|2021-06-30 13:05:00|2032|2031|2031|2029|2033|2031|2029|2027|11562
1625058600000|2021-06-30 13:10:00|2030|2030|2030|2028|2031|2030|2029|2028|3379
1625058900000|2021-06-30 13:15:00|2029|2027|2028|2026|2030|2028|2027|2026|11562
1625059200000|2021-06-30 13:20:00|2027|2027|2028|2027|2032|2029|2027|2026|5115
1625059500000|2021-06-30 13:25:00|2027|2026|2031|2030|2031|2030|2027|2026|7555
1625059800000|2021-06-30 13:30:00|2030|2029|2035|2033|2035|2033|2028|2027|8079
1625060100000|2021-06-30 13:35:00|2034|2032|2036|2034|2037|2035|2032|2031|16149
1625060400000|2021-06-30 13:40:00|2035|2033|2031|2030|2036|2033|2025|2022|39656
1625060700000|2021-06-30 13:45:00|2030|2029|2032|2031|2033|2031|2030|2027|11605
1625061000000|2021-06-30 13:50:00|2033|2030|2019|2018|2033|2031|2014|2013|14376
1625061300000|2021-06-30 13:55:00|2020|2019|2019|2017|2022|2021|2014|2013|15179
1625061600000|2021-06-30 14:00:00|2020|2018|2019|2018|2022|2020|2017|2016|9864
1625061900000|2021-06-30 14:05:00|2018|2017|2018|2017|2020|2019|2016|2015|10373
1625062200000|2021-06-30 14:10:00|2017|2016|2017|2016|2022|2020|2016|2015|20895
1625062500000|2021-06-30 14:15:00|2016|2015|2022|2020|2024|2022|2014|2012|46506
1625062800000|2021-06-30 14:20:00|2021|2021|2024|2023|2026|2024|2021|2020|9781
1625063100000|2021-06-30 14:25:00|2025|2022|2025|2024|2026|2025|2023|2022|8655
1625063400000|2021-06-30 14:30:00|2026|2025|2023|2022|2028|2027|2023|2022|8798
1625063700000|2021-06-30 14:35:00|2022|2021|2021|2019|2024|2023|2020|2019|7174
1625064000000|2021-06-30 14:40:00|2020|2018|2013|2012|2020|2019|2013|2012|5089
1625064300000|2021-06-30 14:45:00|2014|2013|2017|2016|2018|2017|2014|2013|10339
1625064600000|2021-06-30 14:50:00|2016|2015|2019|2018|2019|2018|2016|2015|7444
1625064900000|2021-06-30 14:55:00|2020|2019|2020|2019|2021|2020|2020|2019|6389
1625065200000|2021-06-30 15:00:00|2019|2018|2015|2013|2019|2018|2015|2013|9502
1625065500000|2021-06-30 15:05:00|2014|2014|2016|2015|2016|2015|2014|2013|16860
1625065800000|2021-06-30 15:10:00|2015|2014|2013|2012|2016|2015|2012|2011|6829
1625066100000|2021-06-30 15:15:00|2012|2011|2010|2009|2013|2011|2009|2008|11417
1625066400000|2021-06-30 15:20:00|2009|2008|2007|2005|2009|2008|2005|2004|19730
1625066700000|2021-06-30 15:25:00|2006|2006|2011|2009|2011|2009|2005|2004|19622
1625122800000|2021-07-01 07:00:00|2015|2010|2024|2018|2030|2018|2004|2001|6102
1625123100000|2021-07-01 07:05:00|2023|2017|2024|2021|2034|2028|2020|2017|4633
1625123400000|2021-07-01 07:10:00|2023|2019|2021|2018|2023|2019|2019|2015|1009
1625123700000|2021-07-01 07:15:00|2022|2019|2029|2027|2031|2029|2022|2019|3760
1625124000000|2021-07-01 07:20:00|2030|2028|2027|2024|2030|2028|2025|2023|2493
1625124300000|2021-07-01 07:25:00|2028|2025|2033|2030|2034|2031|2025|2023|2769
1625124600000|2021-07-01 07:30:00|2034|2031|2034|2031|2035|2032|2031|2030|4032
1625124900000|2021-07-01 07:35:00|2035|2032|2035|2033|2037|2036|2033|2030|4922
1625125200000|2021-07-01 07:40:00|2036|2034|2042|2040|2042|2040|2036|2034|1175
1625125500000|2021-07-01 07:45:00|2041|2041|2032|2029|2042|2041|2032|2029|3969
1625125800000|2021-07-01 07:50:00|2033|2030|2033|2030|2033|2031|2031|2029|3381
1625126100000|2021-07-01 07:55:00|2032|2031|2029|2026|2036|2034|2028|2026|5358
1625126400000|2021-07-01 08:00:00|2030|2027|2026|2024|2031|2029|2025|2024|1087
1625126700000|2021-07-01 08:05:00|2027|2025|2029|2027|2029|2027|2027|2024|4828
1625127000000|2021-07-01 08:10:00|2028|2026|2024|2023|2028|2027|2024|2023|2130
1625127300000|2021-07-01 08:15:00|2025|2022|2028|2027|2030|2027|2025|2022|5676
1625127600000|2021-07-01 08:20:00|2029|2028|2027|2025|2029|2028|2027|2025|2004
1625127900000|2021-07-01 08:25:00|2026|2024|2030|2028|2030|2028|2025|2024|2379
1625128200000|2021-07-01 08:30:00|2031|2029|2028|2026|2031|2030|2028|2026|3678
1625128500000|2021-07-01 08:35:00|2027|2025|2025|2023|2027|2026|2024|2022|2686
1625128800000|2021-07-01 08:40:00|2026|2022|2024|2022|2027|2025|2024|2022|2651
1625129100000|2021-07-01 08:45:00|2023|2021|2025|2023|2025|2024|2021|2019|2919
1625129400000|2021-07-01 08:50:00|2024|2022|2024|2022|2025|2023|2022|2021|1276
1625129700000|2021-07-01 08:55:00|2025|2023|2020|2018|2025|2023|2020|2018|3277
1625130000000|2021-07-01 09:00:00|2021|2017|2015|2013|2021|2017|2015|2013|2446
1625130300000|2021-07-01 09:05:00|2016|2014|2014|2012|2016|2014|2013|2010|3309
1625130600000|2021-07-01 09:10:00|2013|2011|2014|2011|2014|2012|2012|2010|2211
1625130900000|2021-07-01 09:15:00|2013|2010|2010|2008|2013|2011|2010|2008|12060
1625131200000|2021-07-01 09:20:00|2011|2009|2010|2009|2011|2010|2009|2008|2667
1625131500000|2021-07-01 09:25:00|2011|2010|2013|2011|2014|2012|2011|2009|33668
1625131800000|2021-07-01 09:30:00|2012|2010|2012|2010|2012|2010|2011|2010|1649
1625132100000|2021-07-01 09:35:00|2013|2011|2013|2012|2018|2016|2012|2010|18110
1625132400000|2021-07-01 09:40:00|2012|2011|2010|2008|2012|2011|2010|2008|2045
1625132700000|2021-07-01 09:45:00|2009|2007|2003|2001|2009|2008|2003|2001|4549
1625133000000|2021-07-01 09:50:00|2002|2000|2003|2002|2003|2002|2002|2000|1963
1625133300000|2021-07-01 09:55:00|2004|2003|2006|2004|2007|2005|2003|2001|3875
1625133600000|2021-07-01 10:00:00|2007|2005|2006|2005|2008|2006|2005|2004|9454
1625133900000|2021-07-01 10:05:00|2007|2004|2006|2005|2007|2005|2005|2004|1508
1625134200000|2021-07-01 10:10:00|2007|2004|2004|2002|2007|2004|2002|2001|3103
1625134500000|2021-07-01 10:15:00|||||||||332
1625134800000|2021-07-01 10:20:00|2003|2003|1997.5|1996.5|2003|2003|1996|1994.5|20633
1625135100000|2021-07-01 10:25:00|1997|1996|1995.5|1994.5|1997|1996|1995|1994|2405
1625135400000|2021-07-01 10:30:00|1996|1994|1995.5|1994.5|1996.5|1994.5|1993.5|1992|4651
1625135700000|2021-07-01 10:35:00|1995|1994|1989.5|1988|1995|1994|1989.5|1987.5|3397
1625136000000|2021-07-01 10:40:00|1989|1987.5|1985|1984|1989|1987.5|1985|1984|3515
1625136300000|2021-07-01 10:45:00|1984.5|1983|1982|1980.5|1985.5|1984.5|1981|1979.5|13965
1625136600000|2021-07-01 10:50:00|1981.5|1981|1975.5|1974|1982|1981.5|1975|1973|15459
1625136900000|2021-07-01 10:55:00|1975|1973.5|1965.5|1964.5|1975|1973.5|1965|1963.5|15510
1625137200000|2021-07-01 11:00:00|1965|1964|1971|1970|1971.5|1970|1963.5|1961.5|14648
1625137500000|2021-07-01 11:05:00|1971.5|1970.5|1974|1972.5|1977|1976.5|1971.5|1970.5|9633
1625137800000|2021-07-01 11:10:00|1974.5|1973|1973.5|1972.5|1976|1974|1973|1972.5|2813
1625138100000|2021-07-01 11:15:00|1973|1972|1981|1979.5|1981.5|1979.5|1972.5|1972|3587
1625138400000|2021-07-01 11:20:00|1981.5|1980|1980|1978.5|1983.5|1982.5|1980|1978.5|5512
1625138700000|2021-07-01 11:25:00|1980.5|1979|1977.5|1977|1981|1980.5|1977|1975.5|5474
1625139000000|2021-07-01 11:30:00|1978|1977.5|1985|1984|1985.5|1984|1978|1977.5|4329
1625139300000|2021-07-01 11:35:00|1984.5|1983.5|1986.5|1985.5|1986.5|1985.5|1982|1981.5|4600
1625139600000|2021-07-01 11:40:00|1987|1986|1984.5|1983.5|1987.5|1986|1984|1983|3500
1625139900000|2021-07-01 11:45:00|1984|1984|1988|1987|1988.5|1987|1984|1983.5|1131
1625140200000|2021-07-01 11:50:00|1988.5|1987.5|1986|1985|1989|1987.5|1985.5|1984.5|1890
1625140500000|2021-07-01 11:55:00|1986.5|1985.5|1986.5|1985.5|1988|1987.5|1986|1985.5|2533
1625140800000|2021-07-01 12:00:00|1987|1986|1987.5|1986.5|1988|1987|1987|1986|3216
1625141100000|2021-07-01 12:05:00|1987|1987|1986|1985|1988|1987|1986|1984.5|2940
1625141400000|2021-07-01 12:10:00|1985.5|1984.5|1985.5|1984.5|1988|1986.5|1984.5|1983.5|3890
1625141700000|2021-07-01 12:15:00|1986|1985|1985|1984.5|1986|1985|1985|1984.5|499
1625142000000|2021-07-01 12:20:00|1985.5|1985|1996.5|1995|1996.5|1995|1985.5|1984.5|11712
1625142300000|2021-07-01 12:25:00|1996|1994.5|1995|1993.5|1996|1995.5|1992.5|1991.5|7537
1625142600000|2021-07-01 12:30:00|1994.5|1994|2001|1998.5|2001|1998.5|1993|1992.5|4373
1625142900000|2021-07-01 12:35:00|2000|1998|1999.5|1998|2001|1999.5|1998.5|1997|2717
1625143200000|2021-07-01 12:40:00|1999|1997|2001|1999|2001|1999|1997.5|1997|2014
1625143500000|2021-07-01 12:45:00|2000|1998.5|1997.5|1995|2000|1998.5|1997.5|1995|2818
1625143800000|2021-07-01 12:50:00|1997|1995.5|1989|1987.5|1997|1995.5|1986.5|1985|4810
1625144100000|2021-07-01 12:55:00|1989.5|1988|1983.5|1981|1989.5|1989|1983.5|1981|8256
1625144400000|2021-07-01 13:00:00|1983|1980.5|1983.5|1982.5|1986|1984|1981.5|1980.5|7596
1625144700000|2021-07-01 13:05:00|1984|1983|1983.5|1982|1986|1985|1981.5|1980|5222
1625145000000|2021-07-01 13:10:00|1984|1982.5|1987|1986.5|1987.5|1986.5|1984|1982|6877
1625145300000|2021-07-01 13:15:00|1987.5|1987|1987|1986|1990|1989|1987|1986|4059
1625145600000|2021-07-01 13:20:00|1987.5|1986.5|1988|1987|1988.5|1988|1987|1986|3586
1625145900000|2021-07-01 13:25:00|1988.5|1987.5|1989.5|1988|1989.5|1988.5|1986.5|1986|7334
1625146200000|2021-07-01 13:30:00|1989|1987|1989.5|1988.5|1990|1989|1983.5|1982.5|10698
1625146500000|2021-07-01 13:35:00|1989|1988|1991|1989|1992|1990.5|1986.5|1984.5|8793
1625146800000|2021-07-01 13:40:00|1990.5|1989.5|1987.5|1986.5|1991|1990|1986.5|1985.5|3970
1625147100000|2021-07-01 13:45:00|1988|1987|1992.5|1992|1993.5|1992.5|1987.5|1986.5|7555
1625147400000|2021-07-01 13:50:00|1993|1992.5|1988.5|1987.5|1995|1994|1988.5|1987.5|7691
1625147700000|2021-07-01 13:55:00|1988|1988|1990.5|1989.5|1992.5|1991.5|1988|1988|5790
1625148000000|2021-07-01 14:00:00|1990|1990|1986|1985|1992|1991|1985|1984.5|11639
1625148300000|2021-07-01 14:05:00|1986.5|1985.5|1985.5|1984.5|1989|1988|1983.5|1982.5|10784
1625148600000|2021-07-01 14:10:00|1985|1984|1986.5|1985.5|1988|1987|1984.5|1983|6260
1625148900000|2021-07-01 14:15:00|1987|1986|1982|1980.5|1988.5|1988|1982|1980.5|9346
1625149200000|2021-07-01 14:20:00|1981.5|1980|1981|1980.5|1983|1982|1981|1980|9376
1625149500000|2021-07-01 14:25:00|1980.5|1980|1989.5|1988.5|1989.5|1988.5|1980|1979.5|17078
1625149800000|2021-07-01 14:30:00|1989|1989|1990|1988.5|1991.5|1990|1985.5|1985|9812
1625150100000|2021-07-01 14:35:00|1989.5|1989|1998.5|1997|1999|1997|1989|1988.5|10502
1625150400000|2021-07-01 14:40:00|1999|1997.5|2004|2002|2009|2007|1998.5|1997.5|21062
1625150700000|2021-07-01 14:45:00|2003|2003|2004|2003|2004|2003|2003|2003|3004
1625151000000|2021-07-01 14:50:00|2005|2004|1997|1995.5|2005|2004|1997|1995|15467
1625151300000|2021-07-01 14:55:00|1997.5|1996|2003|2001|2003|2001|1997.5|1995.5|11826
1625151600000|2021-07-01 15:00:00|2002|2002|2001|1999.5|2002|2002|1998.5|1997.5|19737
1625151900000|2021-07-01 15:05:00|2000|1999|1996|1995|2001|1999|1995|1993.5|16444
1625152200000|2021-07-01 15:10:00|1995.5|1994.5|1991|1990|1996|1994.5|1990.5|1988.5|25346
1625152500000|2021-07-01 15:15:00|1991.5|1990.5|1994|1993.5|1994|1993.5|1991|1990.5|9264
1625152800000|2021-07-01 15:20:00|1994.5|1994|1995|1994.5|1996|1995.5|1994|1993|35422
1625153100000|2021-07-01 15:25:00|1994.5|1994|1996.5|1995|1997|1996|1994|1993.5|16655
1625209200000|2021-07-02 07:00:00|1998|1993.5|1995.5|1992|1999.5|1996.5|1985.5|1979.5|2574
1625209500000|2021-07-02 07:05:00|1997|1992.5|1992.5|1989.5|1998.5|1994.5|1991.5|1987.5|3585
1625209800000|2021-07-02 07:10:00|1992|1989|1979|1977|1992|1989|1975.5|1972.5|7557
1625210100000|2021-07-02 07:15:00|1978.5|1976.5|1986.5|1984|1987.5|1984|1977|1976.5|2589
1625210400000|2021-07-02 07:20:00|1986|1984.5|1991|1987.5|1991|1987.5|1986|1984|1724
1625210700000|2021-07-02 07:25:00|1991.5|1988|1996|1993.5|1996|1993.5|1990|1987.5|1082
1625211000000|2021-07-02 07:30:00|1996.5|1994|1992|1989|2001|1997.5|1992|1989|4094
1625211300000|2021-07-02 07:35:00|1991.5|1989.5|1995|1992.5|1996.5|1994|1991.5|1989.5|2388
1625211600000|2021-07-02 07:40:00|1995.5|1993|2001|1998|2002|1998.5|1994.5|1992|2565
1625211900000|2021-07-02 07:45:00|2000|1998.5|2001|1999|2001|2000|1999|1997.5|3497
1625212200000|2021-07-02 07:50:00|2000|1999.5|2001|1999.5|2001|1999.5|1999.5|1998.5|4227
1625212500000|2021-07-02 07:55:00|2000|1999|2001|1999|2001|1999|1997.5|1996|3138
1625212800000|2021-07-02 08:00:00||1999.5||1999.5||1999.5||1999.5|216
1625213100000|2021-07-02 08:05:00|2002|2000|2003|2001|2003|2002|2002|2000|3842
1625213400000|2021-07-02 08:10:00|2002|2000|2004|2002|2005|2003|2001|1999|6693
1625213700000|2021-07-02 08:15:00|2005|2003|2005|2003|2005|2003|2005|2003|2270
1625214000000|2021-07-02 08:20:00|2006|2004|2008|2007|2009|2008|2006|2004|3488
1625214300000|2021-07-02 08:25:00|2009|2008|2011|2009|2011|2010|2008|2007|4318
1625214600000|2021-07-02 08:30:00|2010|2010|2007|2005|2010|2010|2007|2004|2150
1625214900000|2021-07-02 08:35:00|2006|2004|2006|2003|2006|2005|2006|2003|554
1625215200000|2021-07-02 08:40:00||2004||2005||2005||2003|49
1625215500000|2021-07-02 08:45:00|2005|2004|2005|2003|2006|2004|2005|2003|865
1625215800000|2021-07-02 08:50:00|2004||2005||2005||2004||797
1625216100000|2021-07-02 08:55:00|2004|2002|1995.5|1994|2005|2002|1993.5|1991.5|6208
1625216400000|2021-07-02 09:00:00|1996|1994.5|1999|1998|2000|1998.5|1996|1994.5|1877
1625216700000|2021-07-02 09:05:00|1999.5|1998.5|2000|1999|2001|2000|1998.5|1997.5|2222
1625217000000|2021-07-02 09:10:00|2001|1999.5|2004|2002|2004|2002|2001|1999.5|1441
1625217300000|2021-07-02 09:15:00|2003|2003|2002|2001|2004|2003|2002|2001|2125
1625217600000|2021-07-02 09:20:00|2003|2002|2001|2000|2004|2002|2001|2000|1844
1625217900000|2021-07-02 09:25:00|2000|1999.5|2001|1999.5|2001|1999.5|2000|1999|1337
1625218200000|2021-07-02 09:30:00|2000|1999|1997|1995.5|2001|1999.5|1996|1994.5|1449
1625218500000|2021-07-02 09:35:00|1997.5|1996|1997.5|1997|1997.5|1997|1997|1996|1129
1625218800000|2021-07-02 09:40:00|1998.5|1997.5|1995|1993.5|1998.5|1998|1994.5|1993|1763
1625219100000|2021-07-02 09:45:00|1994.5|1993|1993|1991.5|1995|1994|1993|1991.5|1209
1625219400000|2021-07-02 09:50:00|1994|1992|1994.5|1993|1994.5|1993|1994|1992|807
1625219700000|2021-07-02 09:55:00|1994|1993.5|1997.5|1996|1997.5|1996|1994|1993.5|464
1625220000000|2021-07-02 10:00:00|1997|1995.5|1994.5|1993.5|1997.5|1995.5|1993.5|1992|2383
1625220300000|2021-07-02 10:05:00|1995|1993|1994|1993|1995|1994|1994|1993|537
1625220600000|2021-07-02 10:10:00|1994.5|1993.5|1989|1988|1995.5|1994.5|1989|1988|3324
1625220900000|2021-07-02 10:15:00|1989.5|1988.5|1989|1988|1990|1989|1989|1987.5|1070
1625221200000|2021-07-02 10:20:00|1988.5|1988.5|1986.5|1985|1988.5|1988.5|1986|1984.5|2485
1625221500000|2021-07-02 10:25:00|1987|1985.5|1987.5|1986.5|1988|1986.5|1986.5|1985.5|1938
1625221800000|2021-07-02 10:30:00|1988|1987|1988|1986.5|1991|1989|1988|1986.5|2193
1625222100000|2021-07-02 10:35:00|1988.5|1987|1990|1989|1990|1989|1988.5|1986.5|904
1625222400000|2021-07-02 10:40:00|1990.5|1989.5|1991|1990|1991.5|1990|1990.5|1989.5|646
1625222700000|2021-07-02 10:45:00|1991.5|1990.5|1991.5|1990|1995.5|1994|1991.5|1990|1320
1625223000000|2021-07-02 10:50:00|1992|1991|1994.5|1994|1996|1994.5|1992|1990|2326
1625223300000|2021-07-02 10:55:00|1995|1994.5|1995.5|1994|1996|1995.5|1993.5|1992.5|1114
1625223600000|2021-07-02 11:00:00|1995|1993.5|1994|1992.5|1995|1993.5|1994|1992|1023
1625223900000|2021-07-02 11:05:00|1993.5||1994||1994||1993.5||6
1625224200000|2021-07-02 11:10:00|1994.5|1993|1995.5|1994|1995.5|1994|1994.5|1993|970
1625224500000|2021-07-02 11:15:00|1995|1993.5|1994.5|1993|1995|1993.5|1994|1992.5|499
1625224800000|2021-07-02 11:20:00|1994|1993.5|1994|1993.5|1994.5|1993.5|1993.5|1993.5|582
1625225100000|2021-07-02 11:25:00|1993.5|1993|1994|1993.5|1994|1993.5|1992.5|1991.5|2847
1625225400000|2021-07-02 11:30:00|1993.5|1993|1993.5|1992.5|1994|1993|1993.5|1992.5|905
1625225700000|2021-07-02 11:35:00|||||||||126
1625226000000|2021-07-02 11:40:00|1993|1992|1992.5|1991.5|1993|1992|1992.5|1991|928
1625226300000|2021-07-02 11:45:00|1992|1992|1992.5|1991.5|1992.5|1992|1992|1991.5|1032
1625226600000|2021-07-02 11:50:00|1992|1991|1990.5|1989.5|1992.5|1991|1990.5|1989.5|1024
1625226900000|2021-07-02 11:55:00|1990|1990|1990.5|1989.5|1991.5|1990.5|1990|1989.5|2112
1625227200000|2021-07-02 12:00:00|1990|1990|1989.5|1988.5|1991|1990|1989.5|1988.5|1981
1625227500000|2021-07-02 12:05:00|1989|1988|1987.5|1986|1989|1988|1987.5|1986|855
1625227800000|2021-07-02 12:10:00|1988|1986.5|1986.5|1985|1988.5|1987.5|1986.5|1985|1765
1625228100000|2021-07-02 12:15:00|1986|1985.5|1986.5|1985.5|1986.5|1986|1985.5|1985|764
1625228400000|2021-07-02 12:20:00|1986|1985|1983.5|1981.5|1986|1985|1980|1978.5|12351
1625228700000|2021-07-02 12:25:00|1984.5|1982|1979.5|1978|1986|1984.5|1977.5|1976|30300
1625229000000|2021-07-02 12:30:00|1982|1978.5|1978.5|1976.5|1982|1978.5|1977|1975|5381
1625229300000|2021-07-02 12:35:00|1978|1976|1978|1976.5|1978.5|1977.5|1977|1976|1202
1625229600000|2021-07-02 12:40:00|1977.5|1977|1977.5|1977|1978|1977|1977.5|1976.5|521
1625229900000|2021-07-02 12:45:00|1977|1976.5|1976.5|1976|1977|1976.5|1974|1972|3656
1625230200000|2021-07-02 12:50:00|1977|1976.5|1973.5|1972.5|1977|1976.5|1973.5|1972.5|1659
1625230500000|2021-07-02 12:55:00|1973|1971.5|1969.5|1969|1973.5|1972|1969.5|1968.5|1398
1625230800000|2021-07-02 13:00:00|1970|1969.5|1971|1970|1974|1973|1970|1969|3915
1625231100000|2021-07-02 13:05:00|1971.5|1970.5|1974.5|1973.5|1974.5|1973.5|1971.5|1970.5|1482
1625231400000|2021-07-02 13:10:00|1974|1974|1973|1971.5|1974|1974|1972|1970|1856
1625231700000|2021-07-02 13:15:00|1972.5|1972|1972|1971|1972.5|1972|1971.5|1970.5|1002
1625232000000|2021-07-02 13:20:00|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|298
1625232300000|2021-07-02 13:25:00|1971|1971|1970|1968|1971.5|1971|1968|1966.5|17232
1625232600000|2021-07-02 13:30:00|1969.5|1968.5|1971|1970|1974|1973|1969.5|1968.5|3751
1625232900000|2021-07-02 13:35:00|1970.5|1969.5|1973.5|1972|1973.5|1972.5|1969|1967|7703
1625233200000|2021-07-02 13:40:00|1974|1972.5|1975.5|1973.5|1976|1975|1972.5|1971.5|4166
1625233500000|2021-07-02 13:45:00|1975|1974|1974|1973|1977|1976|1973.5|1972|3314
1625233800000|2021-07-02 13:50:00|1973.5|1973.5|1979.5|1978.5|1980.5|1980|1972.5|1971.5|4421
1625234100000|2021-07-02 13:55:00|1979|1978|1979|1978.5|1983|1981.5|1978|1977|5454
1625234400000|2021-07-02 14:00:00|1979.5|1979|1981|1980|1983|1981|1979.5|1978.5|4524
1625234700000|2021-07-02 14:05:00|1980.5|1979.5|1980|1979|1981|1979.5|1979|1978|4119
1625235000000|2021-07-02 14:10:00|1980.5|1979.5|1983|1982|1983|1982|1980|1979|3008
1625235300000|2021-07-02 14:15:00|1983.5|1982.5|1983.5|1982|1985|1984|1983.5|1982|1817
1625235600000|2021-07-02 14:20:00|1983|1982.5|1982.5|1981.5|1983.5|1983|1981.5|1980.5|3504
1625235900000|2021-07-02 14:25:00|1982|1981|1982.5|1981.5|1983.5|1982.5|1981|1980|4758
1625236200000|2021-07-02 14:30:00|1982|1981|1983.5|1982.5|1984|1982.5|1980|1979.5|8768
1625236500000|2021-07-02 14:35:00|1984|1983|1983.5|1983|1987|1985|1983.5|1983|9595
1625236800000|2021-07-02 14:40:00|1984|1982.5|1982|1981|1984|1982.5|1981|1980|7393
1625237100000|2021-07-02 14:45:00|1981.5|1980.5|1982|1981|1982|1981.5|1980.5|1980|5250
1625237400000|2021-07-02 14:50:00|1981.5|1981.5|1981|1980.5|1983|1982|1981|1980.5|7321
1625237700000|2021-07-02 14:55:00|1980.5|1980|1980.5|1980|1980.5|1980|1980|1978.5|53321
1625238000000|2021-07-02 15:00:00|1981|1980.5|1980|1979|1982|1981|1980|1979|6499
1625238300000|2021-07-02 15:05:00|1980.5|1979.5|1980|1979|1980.5|1980|1980|1979|2610
1625238600000|2021-07-02 15:10:00|1979.5|1978.5|1975|1974.5|1980|1979.5|1974.5|1973.5|27564
1625238900000|2021-07-02 15:15:00|1975.5|1974|1971.5|1971|1975.5|1974.5|1971.5|1971|8607
1625239200000|2021-07-02 15:20:00|1972|1971.5|1970|1968|1972|1971.5|1968|1967.5|10702
1625239500000|2021-07-02 15:25:00|1969.5|1967.5|1966|1965|1969.5|1967.5|1964.5|1963.5|15310
1625468400000|2021-07-05 07:00:00|1979.5|1975.5|1978|1965.5|1997.5|1994.5|1972.5|1958|15969
1625468700000|2021-07-05 07:05:00|1980.5|1966|1976.5|1970.5|1983.5|1974.5|1970.5|1963.5|5334
1625469000000|2021-07-05 07:10:00|1977|1971|1974|1969.5|1983.5|1976.5|1974|1969|1901
1625469300000|2021-07-05 07:15:00|1974.5|1970|1980|1976.5|1985|1981.5|1973.5|1970|4067
1625469600000|2021-07-05 07:20:00|1979.5|1977|1972|1969.5|1980|1978|1972|1969|1978
1625469900000|2021-07-05 07:25:00|1972.5|1970|1974|1971|1975|1971|1972|1969|1358
1625470200000|2021-07-05 07:30:00|1974.5|1971.5|1977|1973.5|1977.5|1976|1973.5|1970.5|7118
1625470500000|2021-07-05 07:35:00|1977.5|1974|1977|1973.5|1979|1975.5|1975.5|1972.5|668
1625470800000|2021-07-05 07:40:00|1977.5|1973|1978|1975|1979|1976|1977.5|1973|881
1625471100000|2021-07-05 07:45:00|1977.5|1974|1972.5|1970|1977.5|1974|1971.5|1969.5|1525
1625471400000|2021-07-05 07:50:00|1973|1970.5|1972.5|1970.5|1974.5|1971.5|1971|1968.5|1345
1625471700000|2021-07-05 07:55:00|1972|1970|1969.5|1967|1972.5|1970.5|1969.5|1966.5|1785
1625472000000|2021-07-05 08:00:00|1969|1966.5|1966.5|1964.5|1969.5|1966.5|1966.5|1964.5|656
1625472300000|2021-07-05 08:05:00|1966|1964|1965|1963|1968|1967|1965|1962.5|1968
1625472600000|2021-07-05 08:10:00|1965.5|1963.5|1968.5|1966.5|1969|1966.5|1965|1963.5|35188
1625472900000|2021-07-05 08:15:00|1969.5|1967|1969.5|1967.5|1969.5|1968|1968|1966|5827
1625473200000|2021-07-05 08:20:00|1969|1967|1967.5|1966|1969|1967.5|1966|1964|2348
1625473500000|2021-07-05 08:25:00|1967|1965.5|1967.5|1966|1967.5|1966|1966.5|1965|1774
1625473800000|2021-07-05 08:30:00|1968|1966.5|1970.5|1969.5|1971|1969.5|1967.5|1966.5|2730
1625474100000|2021-07-05 08:35:00|1970|1970|1973.5|1972|1973.5|1972|1970|1969.5|3185
1625474400000|2021-07-05 08:40:00|1974|1972.5|1972|1970.5|1975|1974.5|1972|1970.5|2352
1625474700000|2021-07-05 08:45:00|1971.5|1971|1969|1967|1972|1971|1965|1963.5|7888
1625475000000|2021-07-05 08:50:00|1968.5|1966.5|1970|1967.5|1971.5|1970|1965.5|1963.5|21091
1625475300000|2021-07-05 08:55:00|1969.5|1968|1966|1964.5|1969.5|1968.5|1966|1964.5|1991
1625475600000|2021-07-05 09:00:00|1966.5|1965|1966|1964.5|1967.5|1966|1965.5|1964|3752
1625475900000|2021-07-05 09:05:00|1965.5|1964|1965|1963.5|1965.5|1964|1963.5|1962|2656
1625476200000|2021-07-05 09:10:00|1964.5|1963|1963|1961.5|1964.5|1963|1961|1960|4304
1625476500000|2021-07-05 09:15:00|1962.5|1961|1963|1961.5|1963|1961.5|1962|1960|1692
1625476800000|2021-07-05 09:20:00|1963.5|1962|1964|1963.5|1967|1965|1963.5|1962|6017
1625477100000|2021-07-05 09:25:00|1965|1963|1963|1961.5|1965|1963.5|1963|1961|4175
1625477400000|2021-07-05 09:30:00|1962|1960.5|1959.5|1958|1962|1960.5|1959|1958|6332
1625477700000|2021-07-05 09:35:00|1960|1958.5|1960.5|1959.5|1961.5|1960|1959.5|1958.5|5693
1625478000000|2021-07-05 09:40:00|1961.5|1960|1963|1962|1963.5|1962|1961.5|1960|940
1625478300000|2021-07-05 09:45:00|1963.5|1962.5|1963|1962|1965|1963|1962|1961|1792
1625478600000|2021-07-05 09:50:00|1962.5|1962.5|1962.5|1961|1962.5|1962.5|1962.5|1961|1952
1625478900000|2021-07-05 09:55:00|1963|1961.5|1962|1961|1963.5|1963|1962|1961|3281
1625479200000|2021-07-05 10:00:00|1961.5|1960.5|1958|1956.5|1962|1961|1957|1956|3238
1625479500000|2021-07-05 10:05:00|1957.5|1956|1957.5|1956.5|1958|1957.5|1956|1955|10461
1625479800000|2021-07-05 10:10:00|1957|1957|1957|1956|1958.5|1958|1956|1955|8221
1625480100000|2021-07-05 10:15:00|1956.5|1955.5|1957.5|1956.5|1958|1957|1954|1953.5|7392
1625480400000|2021-07-05 10:20:00|1958|1957|1960.5|1959|1960.5|1959|1958|1957|993
1625480700000|2021-07-05 10:25:00|1960|1958.5|1960.5|1959|1962|1961|1959|1957.5|2291
1625481000000|2021-07-05 10:30:00|1960|1958.5|1962|1960.5|1963|1962|1960|1958.5|3541
1625481300000|2021-07-05 10:35:00||1961||1961||1961||1961|221
1625481600000|2021-07-05 10:40:00|1961.5|1961.5|1960|1959|1961.5|1961.5|1960|1959|1850
1625481900000|2021-07-05 10:45:00|1959.5|1958.5|1957.5|1957|1959.5|1958.5|1957|1956.5|2901
1625482200000|2021-07-05 10:50:00|1957|1956.5|1956.5|1956|1957.5|1957|1954.5|1954|8449
1625482500000|2021-07-05 10:55:00|1957|1956.5|1960|1959|1960.5|1959|1956.5|1956.5|11138
1625482800000|2021-07-05 11:00:00|1959.5|1958.5|1961|1960|1962|1961|1958.5|1958|3568
1625483100000|2021-07-05 11:05:00|1961.5|1960.5|1963.5|1962|1964|1963.5|1961.5|1960.5|17095
1625483400000|2021-07-05 11:10:00|1964|1962.5|1967|1965|1967.5|1966|1963.5|1962|6234
1625483700000|2021-07-05 11:15:00|1966|1964.5|1962|1961|1966|1964.5|1962|1961|1660
1625484000000|2021-07-05 11:20:00|1962.5|1961.5|1961|1960|1962.5|1961.5|1959.5|1958.5|7970
1625484300000|2021-07-05 11:25:00|1961.5|1960.5|1966|1965|1966.5|1965|1961.5|1960.5|2467
1625484600000|2021-07-05 11:30:00|1965.5|1964.5|1972.5|1970.5|1973|1970.5|1965.5|1964.5|3534
1625484900000|2021-07-05 11:35:00|1972|1971|1978.5|1977|1979|1978|1972|1971|6671
1625485200000|2021-07-05 11:40:00|1979|1977.5|1977|1976|1979.5|1978.5|1975.5|1975|5133
1625485500000|2021-07-05 11:45:00|1977.5|1976.5|1979.5|1977|1980.5|1979|1976.5|1975.5|5661
1625485800000|2021-07-05 11:50:00|1979|1978|1980.5|1979|1981.5|1980|1978.5|1977.5|3223
1625486100000|2021-07-05 11:55:00|1980|1978.5|1977.5|1975.5|1980|1978.5|1976|1975.5|5473
1625486400000|2021-07-05 12:00:00|1978|1976|1975.5|1974.5|1979|1977|1975.5|1974|2106
1625486700000|2021-07-05 12:05:00|1975|1973.5|1974.5|1973|1975|1974.5|1974|1972.5|1073
1625487000000|2021-07-05 12:10:00|1974|1972.5|1973.5|1972|1974.5|1973|1972|1971.5|4753
1625487300000|2021-07-05 12:15:00|1974|1972.5|1979|1977.5|1979|1978|1974|1972.5|2084
1625487600000|2021-07-05 12:20:00|1979.5|1978|1980.5|1978|1980.5|1979.5|1979|1977.5|2082
1625487900000|2021-07-05 12:25:00|1980||1980||1980||1980||724
1625488200000|2021-07-05 12:30:00|1979.5|1978.5|1977|1976|1979.5|1978.5|1977|1975.5|2649
1625488500000|2021-07-05 12:35:00|1977.5|1976.5|1977|1976|1977.5|1976.5|1976.5|1976|2061
1625488800000|2021-07-05 12:40:00|1977.5|1976.5|1978.5|1977.5|1978.5|1977.5|1977.5|1976|1299
1625489100000|2021-07-05 12:45:00|1979|1978|1977.5|1976.5|1979.5|1978.5|1977.5|1976.5|2732
1625489400000|2021-07-05 12:50:00|1977|1976|1976.5|1975.5|1979.5|1978|1975|1974|6596
1625489700000|2021-07-05 12:55:00|1976|1975|1978.5|1977.5|1979|1978.5|1975|1974.5|6902
1625490000000|2021-07-05 13:00:00|1978|1977|1975|1973.5|1978|1977|1975|1973.5|2265
1625490300000|2021-07-05 13:05:00|1974.5|1974|1974|1972.5|1975.5|1974.5|1971.5|1971|5751
1625490600000|2021-07-05 13:10:00|1974.5|1973|1974|1973|1975|1973.5|1974|1973|1346
1625490900000|2021-07-05 13:15:00|1973.5|1973.5|1976|1975|1976|1975|1973.5|1973|2313
1625491200000|2021-07-05 13:20:00|1976.5|1975.5|1977|1976.5|1977.5|1976.5|1976|1975|2511
1625491500000|2021-07-05 13:25:00|1976.5|1976|1976.5|1975.5|1977|1976|1976.5|1975.5|1168
1625491800000|2021-07-05 13:30:00|1976|1976|1973|1972|1976|1976|1972.5|1971.5|4345
1625492100000|2021-07-05 13:35:00|1973.5|1972.5|1973|1971.5|1974|1973|1972|1971.5|9046
1625492400000|2021-07-05 13:40:00|1973.5|1972|1973|1972|1974|1973|1971|1970.5|3752
1625492700000|2021-07-05 13:45:00|1972.5|1971.5|1968.5|1967|1972.5|1971.5|1966.5|1965.5|6830
1625493000000|2021-07-05 13:50:00|1968|1967.5|1968.5|1967.5|1969.5|1968.5|1967.5|1967|2300
1625493300000|2021-07-05 13:55:00|1968|1968|1970.5|1969|1971|1969.5|1968|1967.5|4492
1625493600000|2021-07-05 14:00:00|1970|1968.5|1969.5|1968.5|1970.5|1969.5|1968.5|1967.5|3070
1625493900000|2021-07-05 14:05:00|1970|1969|1970.5|1970|1972|1970.5|1970|1969|2854
1625494200000|2021-07-05 14:10:00|1971|1970.5|1976|1975.5|1976|1975.5|1971|1970.5|3219
1625494500000|2021-07-05 14:15:00|1975.5|1975|1980|1979|1980|1979|1973|1972.5|11733
1625494800000|2021-07-05 14:20:00|1979.5|1979.5|1980.5|1979.5|1981|1980|1977.5|1977|8951
1625495100000|2021-07-05 14:25:00|1980|1979|1979.5|1978.5|1980.5|1979.5|1978|1977.5|20616
1625495400000|2021-07-05 14:30:00|1979|1979|1979.5|1978.5|1980|1979|1978.5|1978|6546
1625495700000|2021-07-05 14:35:00|1980|1979|1979.5|1979|1980|1979.5|1979.5|1978.5|2617
1625496000000|2021-07-05 14:40:00|1979|1978.5|1983|1982|1983|1982|1979|1978.5|7241
1625496300000|2021-07-05 14:45:00|1982.5|1981.5|1982|1981|1982.5|1982|1980.5|1980|5417
1625496600000|2021-07-05 14:50:00|1981.5|1980.5|1981.5|1980.5|1981.5|1981|1980.5|1980|5905
1625496900000|2021-07-05 14:55:00|1982|1981|1982.5|1982|1982.5|1982|1982|1981|3713
1625497200000|2021-07-05 15:00:00|1983|1981.5|1986.5|1985.5|1986.5|1985.5|1983|1981.5|5826
1625497500000|2021-07-05 15:05:00|1987|1986|1988|1987.5|1988|1987.5|1987|1986|3394
1625497800000|2021-07-05 15:10:00|1988.5|1988|1989|1988|1990|1989|1988|1987.5|4965
1625498100000|2021-07-05 15:15:00|1988.5|1987.5|1989|1988|1990|1989|1988|1987.5|5331
1625498400000|2021-07-05 15:20:00|1989.5|1988.5|1987.5|1987|1991|1990|1986|1985|21098
1625498700000|2021-07-05 15:25:00|1988|1987.5|1987.5|1987|1990|1989.5|1987|1986|11501
1625554800000|2021-07-06 07:00:00|1999.5|1990.5|2012|2008|2040|2035|1999.5|1990.5|32804
1625555100000|2021-07-06 07:05:00|2011|2004|2021|2014|2030|2027|2000|1999|30194
1625555400000|2021-07-06 07:10:00|2020|2012|2007|2002|2020|2013|1997.5|1990|19358
1625555700000|2021-07-06 07:15:00|2006|2001|2006|2001|2010|2004|2000|1996|8548
1625556000000|2021-07-06 07:20:00|2007|2003|2036|2028|2040|2033|2007|2001|9581
1625556300000|2021-07-06 07:25:00|2035|2029|2062|2057|2062|2057|2026|2022|30151
1625556600000|2021-07-06 07:30:00|2061|2058|2066|2060|2066|2063|2059|2053|34161
1625556900000|2021-07-06 07:35:00|2065|2059|2042|2039|2065|2059|2042|2039|19205
1625557200000|2021-07-06 07:40:00|2041|2038|2018|2013|2041|2038|2018|2012|16431
1625557500000|2021-07-06 07:45:00|2017|2014|2018|2011|2024|2022|2013|2007|23561
1625557800000|2021-07-06 07:50:00|2017|2012|2030|2024|2034|2028|2017|2012|13631
1625558100000|2021-07-06 07:55:00|2029|2026|2017|2013|2029|2026|2017|2012|6756
1625558400000|2021-07-06 08:00:00|2018|2015|2016|2011|2022|2019|2014|2009|19077
1625558700000|2021-07-06 08:05:00|2017|2012|2024|2021|2025|2021|2017|2012|18695
1625559000000|2021-07-06 08:10:00|2023|2020|2028|2023|2034|2030|2020|2015|19117
1625559300000|2021-07-06 08:15:00|2025|2022|2019|2016|2025|2023|2019|2016|10669
1625559600000|2021-07-06 08:20:00|2020|2017|2035|2031|2041|2036|2019|2015|18118
1625559900000|2021-07-06 08:25:00|2036|2032|2040|2037|2043|2041|2035|2032|14010
1625560200000|2021-07-06 08:30:00|2039|2036|2041|2036|2044|2041|2038|2034|8336
1625560500000|2021-07-06 08:35:00|2040|2035|2030|2028|2040|2035|2028|2024|10079
1625560800000|2021-07-06 08:40:00|2029|2027|2029|2027|2030|2027|2029|2026|4660
1625561100000|2021-07-06 08:45:00|2030|2028|2024|2021|2031|2030|2022|2019|19057
1625561400000|2021-07-06 08:50:00|2023|2020|2029|2028|2030|2029|2023|2020|12492
1625561700000|2021-07-06 08:55:00|2030|2029|2039|2036|2041|2038|2030|2028|4846
1625562000000|2021-07-06 09:00:00|2038|2032|2032|2029|2038|2034|2030|2028|9597
1625562300000|2021-07-06 09:05:00|2033|2030|2034|2032|2034|2032|2032|2029|3001
1625562600000|2021-07-06 09:10:00|2033|2031|2039|2037|2039|2038|2030|2027|11989
1625562900000|2021-07-06 09:15:00|2040|2038|2042|2038|2046|2044|2040|2037|5771
1625563200000|2021-07-06 09:20:00|2041|2039|2038|2036|2041|2040|2038|2036|4969
1625563500000|2021-07-06 09:25:00|2037|2035|2028|2026|2038|2036|2028|2026|5206
1625563800000|2021-07-06 09:30:00|2027|2025|2031|2029|2031|2030|2026|2024|7410
1625564100000|2021-07-06 09:35:00|2032|2030|2036|2033|2040|2037|2031|2029|7303
1625564400000|2021-07-06 09:40:00|2035|2034|2037|2034|2038|2036|2035|2033|5835
1625564700000|2021-07-06 09:45:00|2036|2033|2040|2037|2045|2042|2035|2032|22046
1625565000000|2021-07-06 09:50:00|2039|2036|2037|2035|2039|2036|2037|2034|4052
1625565300000|2021-07-06 09:55:00|2038|2036|2039|2036|2040|2038|2038|2035|1975
1625565600000|2021-07-06 10:00:00|2038|2035|2038|2036|2040|2038|2037|2035|6334
1625565900000|2021-07-06 10:05:00|2037|2035|2038|2036|2038|2036|2036|2035|1994
1625566200000|2021-07-06 10:10:00|2039|2037|2041|2039|2041|2039|2039|2037|4016
1625566500000|2021-07-06 10:15:00|2040|2038|2037|2035|2040|2038|2036|2034|4644
1625566800000|2021-07-06 10:20:00|2036|2034|2038|2036|2038|2036|2036|2034|3074
1625567100000|2021-07-06 10:25:00|2037|2035|2035|2032|2037|2035|2035|2032|1437
1625567400000|2021-07-06 10:30:00|2034|2031|2038|2036|2038|2037|2030|2029|6910
1625567700000|2021-07-06 10:35:00|2037|2035|2038|2035|2038|2036|2036|2033|21676
1625568000000|2021-07-06 10:40:00||2036||2035||2036||2035|694
1625568300000|2021-07-06 10:45:00|2037|2034|2035|2034|2037|2035|2033|2030|4135
1625568600000|2021-07-06 10:50:00|2036|2035|2035|2032|2036|2035|2035|2032|8585
1625568900000|2021-07-06 10:55:00|2034|2031|2031|2029|2034|2032|2029|2027|12497
1625569200000|2021-07-06 11:00:00|2030|2028|2022|2020|2030|2029|2019|2017|17124
1625569500000|2021-07-06 11:05:00|2021|2018|2005|2003|2029|2027|2005|2002|22422
1625569800000|2021-07-06 11:10:00|2004|2002|1999.5|1996.5|2006|2003|1999.5|1996|7833
1625570100000|2021-07-06 11:15:00|1998|1995.5|1986|1984.5|1998.5|1996|1983.5|1980|16144
1625570400000|2021-07-06 11:20:00|1985.5|1982.5|1975|1974|1985.5|1983|1971|1970|24324
1625570700000|2021-07-06 11:25:00|1975.5|1974.5|1974|1972.5|1983|1980.5|1973.5|1972.5|14077
1625571000000|2021-07-06 11:30:00|1973.5|1970.5|1971|1966.5|1973.5|1970.5|1960|1957|15751
1625571300000|2021-07-06 11:35:00|1972|1967|1966.5|1964|1976.5|1975.5|1966.5|1964|17675
1625571600000|2021-07-06 11:40:00|1966|1964.5|1979.5|1976.5|1980.5|1980|1965.5|1962.5|10122
1625571900000|2021-07-06 11:45:00|1979|1976|1977|1975|1981|1980|1975.5|1973.5|4541
1625572200000|2021-07-06 11:50:00|1976.5|1974|1965.5|1962.5|1976.5|1974|1965.5|1962.5|6072
1625572500000|2021-07-06 11:55:00|1965|1963|1963|1960.5|1969|1965|1962|1959|6795
1625572800000|2021-07-06 12:00:00|1962.5|1960|1951|1948.5|1968|1965|1951|1948.5|11807
1625573100000|2021-07-06 12:05:00|1950.5|1947.5|1961|1959|1961.5|1959|1948.5|1946|9139
1625573400000|2021-07-06 12:10:00|1960.5|1958.5|1962|1960.5|1962|1961.5|1957|1953.5|12250
1625573700000|2021-07-06 12:15:00|1961|1960|1959|1957|1961|1960.5|1953|1952|7397
1625574000000|2021-07-06 12:20:00|1960|1957.5|1953|1952|1961|1957.5|1953|1951|7034
1625574300000|2021-07-06 12:25:00|1953.5|1951.5|1957|1955.5|1959|1956.5|1953.5|1951.5|11038
1625574600000|2021-07-06 12:30:00|1956.5|1955|1929.5|1927|1956.5|1955|1927.5|1923.5|25026
1625574900000|2021-07-06 12:35:00|1929|1927.5|1940.5|1937.5|1954.5|1951.5|1928.5|1926.5|59795
1625575200000|2021-07-06 12:40:00|1939.5|1936.5|1940|1938|1945|1941|1935.5|1933.5|35630
1625575500000|2021-07-06 12:45:00|1941.5|1938.5|1947.5|1944.5|1951|1947|1941.5|1938.5|8799
1625575800000|2021-07-06 12:50:00|1948|1945|1950.5|1948.5|1951.5|1949|1944.5|1942.5|8968
1625576100000|2021-07-06 12:55:00|1952|1949.5|1952.5|1950.5|1955|1951.5|1948|1945|18207
1625576400000|2021-07-06 13:00:00|1952|1950|1955.5|1953.5|1959|1958.5|1951.5|1950|11283
1625576700000|2021-07-06 13:05:00|1955|1954|1952|1950.5|1958.5|1957|1952|1950|6419
1625577000000|2021-07-06 13:10:00|1951.5|1950|1966.5|1963|1968.5|1966|1951.5|1950|17981
1625577300000|2021-07-06 13:15:00|1967|1964|1982.5|1980|1982.5|1980.5|1967|1964|13481
1625577600000|2021-07-06 13:20:00|1983|1980.5|1989|1985.5|1992.5|1989|1981|1980|14034
1625577900000|2021-07-06 13:25:00|1988.5|1985|1978.5|1975.5|1988.5|1985|1974|1971.5|6864
1625578200000|2021-07-06 13:30:00|1978|1976.5|1985|1982|1989.5|1986|1977.5|1976.5|11272
1625578500000|2021-07-06 13:35:00|1984.5|1982.5|1985|1983|1990|1987.5|1983.5|1982|8853
1625578800000|2021-07-06 13:40:00|1984.5|1982.5|1977.5|1976|1987|1984|1977.5|1976|9550
1625579100000|2021-07-06 13:45:00|1978|1976.5|1982|1980.5|1982.5|1981|1974|1972|12315
1625579400000|2021-07-06 13:50:00|1981.5|1979.5|1980|1978.5|1990|1987|1980|1978|10228
1625579700000|2021-07-06 13:55:00|1979.5|1978|1976|1975|1984.5|1982|1974.5|1972|10700
1625580000000|2021-07-06 14:00:00|1976.5|1975.5|1977.5|1976|1984.5|1982|1976.5|1975.5|25743
1625580300000|2021-07-06 14:05:00|1978|1976.5|1976|1974|1981|1979|1974|1973|27537
1625580600000|2021-07-06 14:10:00|1975.5|1973|1972|1970.5|1977|1975.5|1971|1970|57692
1625580900000|2021-07-06 14:15:00|1972.5|1971|1972.5|1971.5|1974|1972.5|1971|1969.5|6883
1625581200000|2021-07-06 14:20:00|1973|1971|1961.5|1960|1975|1974|1960|1959.5|25227
1625581500000|2021-07-06 14:25:00|1960.5|1959.5|1952|1950.5|1960.5|1960|1951|1950|44180
1625581800000|2021-07-06 14:30:00|1952.5|1951|1938|1935.5|1955.5|1954|1936.5|1934.5|27661
1625582100000|2021-07-06 14:35:00|1937.5|1935|1927.5|1925|1937.5|1937|1925|1922|34600
1625582400000|2021-07-06 14:40:00|1928.5|1925.5|1917.5|1915.5|1930|1928.5|1916|1913.5|38572
1625582700000|2021-07-06 14:45:00|1918|1916|1920|1918.5|1932.5|1929|1913.5|1911|52750
1625583000000|2021-07-06 14:50:00|1920.5|1919|1926.5|1925|1926.5|1925|1917.5|1915|13895
1625583300000|2021-07-06 14:55:00|1927|1925.5|1928.5|1927.5|1935|1932.5|1924.5|1922|27373
1625583600000|2021-07-06 15:00:00|1929|1927|1917.5|1915.5|1929|1927|1917|1915.5|20180
1625583900000|2021-07-06 15:05:00|1917|1916|1914.5|1912.5|1918|1917|1908|1905|30292
1625584200000|2021-07-06 15:10:00|1913.5|1913|1917|1915|1921.5|1919.5|1913.5|1913|41466
1625584500000|2021-07-06 15:15:00|1916.5|1914.5|1910.5|1909.5|1918|1917|1904.5|1902.5|43736
1625584800000|2021-07-06 15:20:00|1910|1910|1906|1905|1912.5|1911.5|1903|1901|21948
1625585100000|2021-07-06 15:25:00|1906.5|1905.5|1899.5|1896.5|1908.5|1907|1898.5|1896.5|41469
1625641200000|2021-07-07 07:00:00|1929.5|1907.5|1895|1888.5|1929.5|1913.5|1884.5|1880|24103
1625641500000|2021-07-07 07:05:00|1894.5|1885.5|1857.5|1854|1894.5|1885.5|1837.5|1836.5|36079
1625641800000|2021-07-07 07:10:00|1858.5|1854.5|1866|1862.5|1867.5|1863.5|1849|1845.5|21078
1625642100000|2021-07-07 07:15:00|1865.5|1863|1858.5|1856.5|1874.5|1870|1858.5|1855.5|30709
1625642400000|2021-07-07 07:20:00|1859|1857|1869.5|1867|1872.5|1870.5|1858|1856|46860
1625642700000|2021-07-07 07:25:00|1870.5|1869|1853.5|1851.5|1874.5|1872|1852|1850.5|26550
1625643000000|2021-07-07 07:30:00|1853|1851|1855|1853|1859.5|1858.5|1848.5|1846.5|40551
1625643300000|2021-07-07 07:35:00|1854.5|1853.5|1867|1864.5|1867.5|1864.5|1854.5|1853.5|6874
1625643600000|2021-07-07 07:40:00|1866.5|1865.5|1856|1854.5|1868|1867.5|1854.5|1853.5|24484
1625643900000|2021-07-07 07:45:00|1856.5|1855|1857|1855|1858|1856.5|1854.5|1852.5|11052
1625644200000|2021-07-07 07:50:00|1857.5|1856|1872.5|1870|1872.5|1870.5|1857.5|1856|9979
1625644500000|2021-07-07 07:55:00|1872|1870.5|1868.5|1867|1872|1871|1868|1866|12364
1625644800000|2021-07-07 08:00:00|1868|1866|1875.5|1874|1879|1877.5|1865|1864|18477
1625645100000|2021-07-07 08:05:00|1875|1873|1884.5|1882|1886|1884.5|1873.5|1873|16006
1625645400000|2021-07-07 08:10:00|1884|1881.5|1882.5|1881|1884|1882.5|1876|1873.5|17778
1625645700000|2021-07-07 08:15:00|1883|1881.5|1865|1863|1883.5|1882.5|1864|1861.5|16086
1625646000000|2021-07-07 08:20:00|1864.5|1862.5|1879|1877.5|1879.5|1877.5|1864.5|1862.5|19027
1625646300000|2021-07-07 08:25:00|1878.5|1876.5|1877|1875|1880|1877.5|1876|1874.5|6315
1625646600000|2021-07-07 08:30:00|1877.5|1875.5|1882.5|1880.5|1884.5|1883|1876|1874.5|6747
1625646900000|2021-07-07 08:35:00|1882|1880|1887.5|1885.5|1890|1888.5|1881.5|1879.5|11685
1625647200000|2021-07-07 08:40:00|1887|1885|1886.5|1885|1887|1885|1882|1881|5659
1625647500000|2021-07-07 08:45:00|1887|1885.5|1871|1868.5|1889.5|1888|1871|1868.5|14049
1625647800000|2021-07-07 08:50:00|1870.5|1869|1857.5|1857|1870.5|1869|1857|1856|12037
1625648100000|2021-07-07 08:55:00|1857|1856|1859|1857|1861|1857.5|1855|1854.5|11408
1625648400000|2021-07-07 09:00:00|1859.5|1857.5|1866|1864.5|1867.5|1866.5|1859|1857.5|10756
1625648700000|2021-07-07 09:05:00|1865.5|1864|1865.5|1864|1868|1867|1864.5|1863.5|3533
1625649000000|2021-07-07 09:10:00|1865|1863.5|1878|1876.5|1878|1876.5|1864|1862.5|8284
1625649300000|2021-07-07 09:15:00|1877.5|1875|1875|1874|1877.5|1876.5|1872.5|1871|5683
1625649600000|2021-07-07 09:20:00|1876|1874.5|1883.5|1881.5|1884|1881.5|1876|1874.5|6759
1625649900000|2021-07-07 09:25:00|1884|1882|1888.5|1887|1889|1887.5|1884|1882|6664
1625650200000|2021-07-07 09:30:00|1888|1886.5|1891.5|1889.5|1893.5|1890|1888|1886|6869
1625650500000|2021-07-07 09:35:00|1891|1889|1888.5|1886.5|1891.5|1889.5|1887|1886|8356
1625650800000|2021-07-07 09:40:00|1889|1887|1894|1892|1895|1893|1888.5|1887|5821
1625651100000|2021-07-07 09:45:00|1893.5|1892.5|1903.5|1901.5|1904|1902|1893.5|1892.5|3877
1625651400000|2021-07-07 09:50:00|1904|1902|1917.5|1915.5|1918|1915.5|1904|1902|12950
1625651700000|2021-07-07 09:55:00|1918|1916|1928.5|1926.5|1928.5|1926.5|1918|1916|12213
1625652000000|2021-07-07 10:00:00|1927.5|1927|1927.5|1925|1930|1928.5|1925|1921.5|13964
1625652300000|2021-07-07 10:05:00|1928|1925.5|1935.5|1933|1936|1933.5|1928|1925.5|10988
1625652600000|2021-07-07 10:10:00|1936|1933.5|1940|1938.5|1941|1940|1935|1933.5|17307
1625652900000|2021-07-07 10:15:00|1939.5|1938|1945|1944|1947|1945|1938|1936|22839
1625653200000|2021-07-07 10:20:00|1945.5|1943.5|1936|1934|1949|1947|1935|1933|18989
1625653500000|2021-07-07 10:25:00|1935.5|1933.5|1929|1926.5|1935.5|1933.5|1925.5|1923.5|15560
1625653800000|2021-07-07 10:30:00|1928.5|1926|1910.5|1908|1928.5|1926|1910.5|1908|11715
1625654100000|2021-07-07 10:35:00|1910|1907.5|1914.5|1912.5|1915|1913|1901.5|1900|19518
1625654400000|2021-07-07 10:40:00|1913.5|1912|1919|1917.5|1921.5|1919.5|1913|1911|7498
1625654700000|2021-07-07 10:45:00|1918.5|1917|1920|1919|1922|1920.5|1918.5|1917|6084
1625655000000|2021-07-07 10:50:00|1920.5|1919.5|1919.5|1918|1923|1922|1919|1917|5468
1625655300000|2021-07-07 10:55:00|1919|1917.5|1919|1917.5|1919|1917.5|1913|1912.5|6210
1625655600000|2021-07-07 11:00:00|1918.5|1917|1928.5|1927.5|1928.5|1927.5|1918.5|1917|5282
1625655900000|2021-07-07 11:05:00|1928|1927|1936|1934|1936|1934.5|1928|1925.5|4385
1625656200000|2021-07-07 11:10:00|1935.5|1934.5|1937.5|1936.5|1938|1936.5|1935|1934.5|5308
1625656500000|2021-07-07 11:15:00|1937|1936|1935|1933.5|1937.5|1937|1934|1931|7318
1625656800000|2021-07-07 11:20:00|1934.5|1933|1928|1926|1937.5|1935|1927.5|1925|11716
1625657100000|2021-07-07 11:25:00|1927|1926.5|1928|1926|1929.5|1928|1927|1926|4038
1625657400000|2021-07-07 11:30:00|1927.5|1926.5|1921|1920|1929.5|1928.5|1921|1919.5|3951
1625657700000|2021-07-07 11:35:00|1921.5|1920.5|1917|1915|1923.5|1922|1917|1915|6479
1625658000000|2021-07-07 11:40:00|1916|1914.5|1918.5|1917.5|1919.5|1918|1913.5|1911.5|10561
1625658300000|2021-07-07 11:45:00|1919|1918|1929|1927|1929.5|1928|1919|1918|10406
1625658600000|2021-07-07 11:50:00|1928.5|1927.5|1922.5|1920|1929|1928|1922.5|1920|8116
1625658900000|2021-07-07 11:55:00|1921|1921|1922|1920|1926.5|1925|1921|1919.5|6595
1625659200000|2021-07-07 12:00:00|1921.5|1920.5|1921.5|1920.5|1922|1921|1917.5|1915.5|8441
1625659500000|2021-07-07 12:05:00|1921|1920|1924.5|1922.5|1925|1924|1918|1915.5|9706
1625659800000|2021-07-07 12:10:00|1924|1922|1919.5|1918|1924|1922.5|1918.5|1917.5|6668
1625660100000|2021-07-07 12:15:00|1919|1918.5|1920.5|1919.5|1921|1920|1919|1918|5100
1625660400000|2021-07-07 12:20:00|1921|1920|1929|1926.5|1932|1931.5|1921|1920|15185
1625660700000|2021-07-07 12:25:00|1928.5|1926|1933.5|1932|1934|1933|1927.5|1926|5754
1625661000000|2021-07-07 12:30:00|1934|1932.5|1946.5|1943.5|1948|1946|1933|1931.5|20434
1625661300000|2021-07-07 12:35:00|1946|1944|1953.5|1951|1953.5|1951|1946|1944|11607
1625661600000|2021-07-07 12:40:00|1953|1952|1955|1953|1958.5|1957.5|1949.5|1947|17341
1625661900000|2021-07-07 12:45:00|1954|1952.5|1946|1944|1954|1952.5|1946|1944|13240
1625662200000|2021-07-07 12:50:00|1945.5|1943.5|1955|1953|1956.5|1954|1945|1943|21863
1625662500000|2021-07-07 12:55:00|1954.5|1952.5|1961|1959|1961.5|1959|1953.5|1952.5|20301
1625662800000|2021-07-07 13:00:00|1960.5|1959.5|1956.5|1955.5|1962.5|1961|1956|1955|12571
1625663100000|2021-07-07 13:05:00|1957|1956|1961|1960|1961.5|1960.5|1956.5|1955.5|12294
1625663400000|2021-07-07 13:10:00|1961.5|1960.5|1959.5|1957.5|1964|1962.5|1959.5|1957.5|16698
1625663700000|2021-07-07 13:15:00|1960|1958|1962|1959.5|1970.5|1969|1960|1958|24087
1625664000000|2021-07-07 13:20:00|1961|1959|1956.5|1955|1961|1959|1955.5|1953|11910
1625664300000|2021-07-07 13:25:00|1957|1955.5|1950.5|1949.5|1958.5|1957.5|1950.5|1949.5|12769
1625664600000|2021-07-07 13:30:00|1951.5|1950|1948.5|1946.5|1952|1951|1947.5|1945.5|30574
1625664900000|2021-07-07 13:35:00|1949|1947|1958|1956|1959|1958.5|1948.5|1947|16610
1625665200000|2021-07-07 13:40:00|1958.5|1956.5|1954.5|1952.5|1959|1957.5|1953.5|1952.5|12409
1625665500000|2021-07-07 13:45:00|1954|1953|1938|1935.5|1954|1953|1934|1932.5|27841
1625665800000|2021-07-07 13:50:00|1939|1936|1944.5|1943.5|1944.5|1943.5|1934|1933|28072
1625666100000|2021-07-07 13:55:00|1945|1944|1939|1937.5|1947.5|1946|1937.5|1936|11517
1625666400000|2021-07-07 14:00:00|1939.5|1936.5|1934|1932.5|1939.5|1937.5|1933|1930.5|9331
1625666700000|2021-07-07 14:05:00|1933.5|1932|1922.5|1920.5|1933.5|1932|1921|1920|21460
1625667000000|2021-07-07 14:10:00|1922|1921|1919.5|1917|1923|1922.5|1919.5|1916.5|7476
1625667300000|2021-07-07 14:15:00|1920|1917.5|1923|1921|1923|1921|1919|1917|10280
1625667600000|2021-07-07 14:20:00|1923.5|1921.5|1929.5|1928|1930|1928|1923.5|1921.5|4764
1625667900000|2021-07-07 14:25:00|1930|1928.5|1924.5|1923|1930|1929.5|1918|1916|26624
1625668200000|2021-07-07 14:30:00|1925|1923.5|1921.5|1920.5|1926|1925|1921|1920|9715
1625668500000|2021-07-07 14:35:00|1921|1920|1916.5|1914.5|1921|1920|1916.5|1914.5|27926
1625668800000|2021-07-07 14:40:00|1916|1915|1909.5|1908|1916|1915.5|1909.5|1908|6703
1625669100000|2021-07-07 14:45:00|1909|1907.5|1925.5|1923.5|1925.5|1923.5|1908.5|1907|14979
1625669400000|2021-07-07 14:50:00|1925|1924|1919.5|1918.5|1925.5|1924.5|1919|1918.5|10995
1625669700000|2021-07-07 14:55:00|1920|1919|1920|1918.5|1922.5|1920.5|1917|1915|25680
1625670000000|2021-07-07 15:00:00|1919.5|1918|1923|1922|1924.5|1923.5|1917|1915.5|17740
1625670300000|2021-07-07 15:05:00|1922.5|1921.5|1916.5|1915.5|1923|1922|1914|1913|13847
1625670600000|2021-07-07 15:10:00|1916|1915|1917|1916|1918.5|1917|1912.5|1911.5|14218
1625670900000|2021-07-07 15:15:00|1916.5|1916.5|1919.5|1918.5|1923|1922.5|1916.5|1916.5|18907
1625671200000|2021-07-07 15:20:00|1919|1918|1917|1916.5|1919.5|1918.5|1916|1915|13575
1625671500000|2021-07-07 15:25:00|1916.5|1916|1917.5|1915.5|1917.5|1916.5|1913|1912.5|17155
1625727600000|2021-07-08 07:00:00|1909.5|1905.5|1899|1895.5|1917.5|1910.5|1899|1891|5158
1625727900000|2021-07-08 07:05:00|1898.5|1893.5|1912|1908|1912.5|1908|1897.5|1891|4511
1625728200000|2021-07-08 07:10:00|1912.5|1908.5|1914.5|1912.5|1915|1913|1907.5|1904|2012
1625728500000|2021-07-08 07:15:00|1914|1911.5|1934.5|1932|1936.5|1933|1913|1910|10764
1625728800000|2021-07-08 07:20:00|1934|1930|1933|1931|1934.5|1931|1927.5|1923.5|3757
1625729100000|2021-07-08 07:25:00|1934.5|1931.5|1938.5|1935.5|1941|1939|1933|1930|7824
1625729400000|2021-07-08 07:30:00|1938|1934.5|1932|1928.5|1941.5|1938.5|1929|1925.5|9158
1625729700000|2021-07-08 07:35:00|1933|1929|1944|1941|1944|1941|1932|1929|4094
1625730000000|2021-07-08 07:40:00|1944.5|1941.5|1940|1937.5|1944.5|1943|1938.5|1936|2665
1625730300000|2021-07-08 07:45:00|1939.5|1937|1940|1938.5|1941|1939|1935.5|1932.5|5193
1625730600000|2021-07-08 07:50:00|1941|1939|1944.5|1942|1945.5|1944|1938|1935.5|4163
1625730900000|2021-07-08 07:55:00|1944|1942.5|1940|1938.5|1945.5|1944|1938|1935.5|5545
1625731200000|2021-07-08 08:00:00|1939.5|1938|1936.5|1935|1939.5|1938|1936.5|1935|1971
1625731500000|2021-07-08 08:05:00|1936|1934|1935|1933.5|1938|1935.5|1933|1931|6101
1625731800000|2021-07-08 08:10:00|1934.5|1932.5|1927.5|1926|1934.5|1932.5|1925.5|1924|5457
1625732100000|2021-07-08 08:15:00|1928|1926.5|1935|1933.5|1935|1933.5|1928|1926.5|3885
1625732400000|2021-07-08 08:20:00|1934.5|1933|1930|1929|1934.5|1933|1930|1928.5|2787
1625732700000|2021-07-08 08:25:00|1929.5|1928|1931.5|1930|1932.5|1930|1928|1926.5|4547
1625733000000|2021-07-08 08:30:00|1931|1929.5|1928.5|1926.5|1932|1930.5|1928.5|1926.5|2597
1625733300000|2021-07-08 08:35:00|1927.5|1926|1926|1925|1927.5|1926.5|1924|1922.5|4220
1625733600000|2021-07-08 08:40:00|1925.5|1924.5|1923|1921.5|1925.5|1924.5|1921|1920|3971
1625733900000|2021-07-08 08:45:00|1922.5|1922|1928.5|1927|1928.5|1927|1922|1922|2167
1625734200000|2021-07-08 08:50:00|1929|1927.5|1925|1923|1929.5|1927.5|1925|1923|10497
1625734500000|2021-07-08 08:55:00|1924.5|1922.5|1916.5|1914.5|1924.5|1922.5|1916.5|1913.5|2275
1625734800000|2021-07-08 09:00:00|1917|1914|1912.5|1911.5|1918|1916.5|1911.5|1910|4963
1625735100000|2021-07-08 09:05:00|1913|1912|1909.5|1908.5|1913.5|1912.5|1909.5|1908.5|874
1625735400000|2021-07-08 09:10:00|1910.5|1909|1911|1910|1911|1910|1909|1907|3267
1625735700000|2021-07-08 09:15:00|1910.5|1909|1912|1911|1912|1911.5|1910|1908.5|3829
1625736000000|2021-07-08 09:20:00|1911.5|1909.5|1917|1916.5|1918|1916.5|1910.5|1909|4501
1625736300000|2021-07-08 09:25:00|1916.5|1916|1921|1919.5|1921|1919.5|1916.5|1915.5|1656
1625736600000|2021-07-08 09:30:00|1920.5|1919|1919.5|1918|1921.5|1920.5|1919|1917.5|2789
1625736900000|2021-07-08 09:35:00|1919|1918.5|1917.5|1916.5|1920|1919|1917.5|1915.5|2410
1625737200000|2021-07-08 09:40:00|1917|1917|1920|1919.5|1921|1920|1916.5|1915|5857
1625737500000|2021-07-08 09:45:00|1919.5|1918.5|1912.5|1911|1919.5|1918.5|1912.5|1911|2545
1625737800000|2021-07-08 09:50:00|1912|1910.5|1912.5|1911.5|1913|1912|1910|1909.5|4615
1625738100000|2021-07-08 09:55:00|1912|1912|1910|1909|1912|1912|1910|1909|2296
1625738400000|2021-07-08 10:00:00|1909.5|1908.5|1909.5|1908.5|1910|1909|1907.5|1906.5|4394
1625738700000|2021-07-08 10:05:00|1908.5|1908|1901.5|1900.5|1909|1908|1901.5|1900|3216
1625739000000|2021-07-08 10:10:00|1901|1900|1900.5|1898.5|1903|1901.5|1898.5|1897.5|2193
1625739300000|2021-07-08 10:15:00|1900|1899|1901.5|1899.5|1902.5|1901|1898.5|1897.5|6151
1625739600000|2021-07-08 10:20:00|1901|1899|1903.5|1901.5|1903.5|1901.5|1900.5|1899|1365
1625739900000|2021-07-08 10:25:00|1903|1902|1902|1900.5|1904|1902|1902|1900.5|546
1625740200000|2021-07-08 10:30:00|1901.5|1900|1897.5|1896.5|1901.5|1900|1897.5|1896|2787
1625740500000|2021-07-08 10:35:00|1898|1897|1901|1898.5|1901.5|1899|1897.5|1896|11644
1625740800000|2021-07-08 10:40:00|1900.5|1898|1903.5|1902|1903.5|1902|1897.5|1896.5|1171
1625741100000|2021-07-08 10:45:00|1903|1901.5|1905.5|1903.5|1907.5|1906|1902.5|1901.5|3523
1625741400000|2021-07-08 10:50:00|1905|1903|1906|1904.5|1906|1904.5|1899.5|1897.5|7298
1625741700000|2021-07-08 10:55:00|1905.5|1903.5|1905|1902.5|1909.5|1908.5|1903.5|1901|5593
1625742000000|2021-07-08 11:00:00|1905.5|1903|1907.5|1906|1909|1907.5|1905.5|1903|1475
1625742300000|2021-07-08 11:05:00|1907|1905.5|1904.5|1903.5|1907|1905.5|1903.5|1901|1160
1625742600000|2021-07-08 11:10:00|1904|1903|1900.5|1899|1904.5|1903|1897.5|1897|4812
1625742900000|2021-07-08 11:15:00|1901|1899.5|1900.5|1899|1902|1900.5|1899|1898|1707
1625743200000|2021-07-08 11:20:00|1900|1898|1900.5|1899|1900.5|1899.5|1899.5|1898|2430
1625743500000|2021-07-08 11:25:00|1900|1898|1896|1895|1900|1899|1894.5|1892.5|5595
1625743800000|2021-07-08 11:30:00|1896.5|1895.5|1891.5|1890.5|1896.5|1895.5|1891|1890|4280
1625744100000|2021-07-08 11:35:00|1891|1890|1896|1895|1898.5|1897|1890|1888.5|24502
1625744400000|2021-07-08 11:40:00|1895.5|1894.5|1898.5|1896.5|1898.5|1896.5|1893.5|1893|12112
1625744700000|2021-07-08 11:45:00|1898|1897|1897|1895|1898.5|1897.5|1893.5|1893|13446
1625745000000|2021-07-08 11:50:00|1896|1894.5|1886.5|1885.5|1896|1895|1886|1884.5|16498
1625745300000|2021-07-08 11:55:00|1887|1886|1891|1890.5|1891|1890.5|1887|1885.5|30369
1625745600000|2021-07-08 12:00:00|1890.5|1890|1889|1888|1890.5|1890|1889|1888|2003
1625745900000|2021-07-08 12:05:00|1889.5|1888.5|1893|1892|1894|1893|1889|1888.5|135828
1625746200000|2021-07-08 12:10:00|1892.5|1891.5|1897|1895.5|1897|1896.5|1891|1890|9137
1625746500000|2021-07-08 12:15:00|1897.5|1896|1899|1897.5|1899.5|1899|1894.5|1893|14566
1625746800000|2021-07-08 12:20:00|1898.5|1898|1897|1896|1898.5|1898|1895.5|1894|10423
1625747100000|2021-07-08 12:25:00|1896.5|1896.5|1902.5|1900.5|1902.5|1900.5|1896|1894.5|167626
1625747400000|2021-07-08 12:30:00|1902|1901|1902.5|1901|1906.5|1906|1902|1901|5540
1625747700000|2021-07-08 12:35:00|1902|1900.5|1903|1902|1903|1902.5|1901.5|1899.5|4139
1625748000000|2021-07-08 12:40:00|1902.5|1901.5|1901|1900|1903|1902.5|1897|1895.5|13930
1625748300000|2021-07-08 12:45:00|1900.5|1899.5|1905|1904|1906|1905|1898.5|1897|7454
1625748600000|2021-07-08 12:50:00|1904.5|1904.5|1908.5|1908|1908.5|1908|1903.5|1902.5|5787
1625748900000|2021-07-08 12:55:00|1908|1907.5|1908|1907|1910|1908.5|1906|1905.5|8545
1625749200000|2021-07-08 13:00:00|1907.5|1906.5|1905|1904|1907.5|1906.5|1903|1902.5|8295
1625749500000|2021-07-08 13:05:00|1905.5|1904.5|1902|1901|1905.5|1905|1901.5|1900|7264
1625749800000|2021-07-08 13:10:00|1902.5|1901.5|1902.5|1901|1905.5|1904.5|1901|1900.5|5205
1625750100000|2021-07-08 13:15:00|1903|1901.5|1903|1902.5|1904|1903|1902|1901.5|3489
1625750400000|2021-07-08 13:20:00|1902.5|1902|1895.5|1894|1902.5|1902|1895|1893.5|5779
1625750700000|2021-07-08 13:25:00|1895|1893.5|1894|1893|1895|1894|1893|1892|5923
1625751000000|2021-07-08 13:30:00|1893.5|1892.5|1899.5|1897.5|1901.5|1901|1890|1888.5|16112
1625751300000|2021-07-08 13:35:00|1899|1897|1904.5|1903|1905|1903|1898|1897|10422
1625751600000|2021-07-08 13:40:00|1905|1903.5|1903|1901.5|1906.5|1905.5|1902.5|1901|9928
1625751900000|2021-07-08 13:45:00|1902.5|1901|1894.5|1893|1902.5|1901|1893.5|1892.5|10397
1625752200000|2021-07-08 13:50:00|1895|1893.5|1897.5|1896.5|1898.5|1898|1895|1893.5|6822
1625752500000|2021-07-08 13:55:00|1897|1896|1898.5|1897.5|1899.5|1897.5|1891.5|1890|6905
1625752800000|2021-07-08 14:00:00|1897.5|1897|1901|1900|1902|1900.5|1896.5|1895.5|5510
1625753100000|2021-07-08 14:05:00|1900.5|1899.5|1894.5|1892.5|1904.5|1904|1894.5|1892.5|18136
1625753400000|2021-07-08 14:10:00|1894|1892|1895|1894|1897.5|1897|1893.5|1892|8007
1625753700000|2021-07-08 14:15:00|1894.5|1893.5|1890.5|1888.5|1894.5|1893.5|1890.5|1888|7254
1625754000000|2021-07-08 14:20:00|1890|1888|1880|1878.5|1890|1888|1878|1877|9237
1625754300000|2021-07-08 14:25:00|1880.5|1879|1887|1886|1888.5|1887.5|1880|1879|6042
1625754600000|2021-07-08 14:30:00|1887.5|1886.5|1881.5|1880.5|1889|1888|1880.5|1879.5|13158
1625754900000|2021-07-08 14:35:00|1882|1881|1881.5|1880.5|1882.5|1881.5|1878|1877|16436
1625755200000|2021-07-08 14:40:00|1882|1881|1886.5|1885|1887.5|1886.5|1881|1880|10528
1625755500000|2021-07-08 14:45:00|1886|1884.5|1885|1883.5|1887|1886|1882|1881|23183
1625755800000|2021-07-08 14:50:00|1884.5|1883|1885.5|1884.5|1887.5|1886.5|1883.5|1882|10687
1625756100000|2021-07-08 14:55:00|1885|1885|1882.5|1882|1887|1886.5|1882.5|1881.5|6894
1625756400000|2021-07-08 15:00:00|1882|1881.5|1880.5|1879.5|1882|1881.5|1876.5|1875|22367
1625756700000|2021-07-08 15:05:00|1881|1880|1883|1882|1884|1883|1879.5|1878|12404
1625757000000|2021-07-08 15:10:00|1882.5|1881.5|1882.5|1882|1883|1882|1879.5|1878.5|9825
1625757300000|2021-07-08 15:15:00|1883|1882.5|1887.5|1886.5|1888|1887|1881.5|1880.5|15995
1625757600000|2021-07-08 15:20:00|1887|1886|1885|1884|1889|1888|1884.5|1884|15133
1625757900000|2021-07-08 15:25:00|1884.5|1884.5|1888.5|1886.5|1889.5|1887.5|1882.5|1881|25397
1625814000000|2021-07-09 07:00:00|1896|1891|1906.5|1901|1907|1901|1889.5|1885.5|19736
1625814300000|2021-07-09 07:05:00|1907|1901.5|1923|1918.5|1923.5|1918.5|1907|1901.5|7241
1625814600000|2021-07-09 07:10:00|1923.5|1919|1929.5|1926.5|1932.5|1927|1917|1913|9955
1625814900000|2021-07-09 07:15:00|1930|1927|1938.5|1935|1944.5|1940|1930|1927|6977
1625815200000|2021-07-09 07:20:00|1939|1935.5|1927.5|1923.5|1944|1940|1925|1921.5|38507
1625815500000|2021-07-09 07:25:00|1927|1923|1922.5|1921|1927|1923|1921|1918|4265
1625815800000|2021-07-09 07:30:00|1923|1922|1935.5|1932|1935.5|1932|1923|1922|5398
1625816100000|2021-07-09 07:35:00|1935|1932.5|1930|1926|1935|1932.5|1923.5|1921.5|20807
1625816400000|2021-07-09 07:40:00|1931|1926.5|1937|1935|1937.5|1935|1930|1926.5|5228
1625816700000|2021-07-09 07:45:00|1936.5|1934.5|1928.5|1926|1936.5|1935|1927|1924|5718
1625817000000|2021-07-09 07:50:00|1928|1925.5|1924|1921|1931|1928|1924|1921|4053
1625817300000|2021-07-09 07:55:00|1923.5|1921.5|1917|1916|1923.5|1921.5|1915|1913|6764
1625817600000|2021-07-09 08:00:00|1917.5|1916.5|1909.5|1908|1917.5|1916.5|1908|1906|8625
1625817900000|2021-07-09 08:05:00|1909|1908.5|1908|1906|1911.5|1910.5|1906|1905|14980
1625818200000|2021-07-09 08:10:00|1908.5|1906.5|1910.5|1908.5|1913.5|1911.5|1908.5|1906.5|8267
1625818500000|2021-07-09 08:15:00|1910|1908|1901.5|1900|1910|1908|1898.5|1896.5|21279
1625818800000|2021-07-09 08:20:00|1902|1901|1907|1906|1908|1906.5|1902|1901|12322
1625819100000|2021-07-09 08:25:00|1906.5|1905|1903.5|1902.5|1907|1906|1903.5|1901.5|12673
1625819400000|2021-07-09 08:30:00|1903|1903|1895|1893.5|1904|1903|1895|1893.5|18870
1625819700000|2021-07-09 08:35:00|1894.5|1893|1896|1893|1900.5|1899.5|1892.5|1890|23439
1625820000000|2021-07-09 08:40:00|1895.5|1893.5|1900.5|1898|1902|1900.5|1895|1893|5579
1625820300000|2021-07-09 08:45:00|1900|1898.5|1900.5|1899|1904|1903|1898.5|1896|8240
1625820600000|2021-07-09 08:50:00|1901|1899.5|1898|1896|1901.5|1899.5|1895.5|1893.5|10338
1625820900000|2021-07-09 08:55:00|1898.5|1896.5|1901|1899.5|1901.5|1899.5|1898|1896.5|2915
1625821200000|2021-07-09 09:00:00|1900.5|1900|1903.5|1901.5|1904|1902|1900.5|1899.5|3810
1625821500000|2021-07-09 09:05:00|1903|1902|1892|1890|1903.5|1902.5|1892|1890|6332
1625821800000|2021-07-09 09:10:00|1892.5|1890.5|1894|1892|1896.5|1894.5|1892|1890.5|5891
1625822100000|2021-07-09 09:15:00|1894.5|1892.5|1891.5|1890|1894.5|1893|1890.5|1889|7117
1625822400000|2021-07-09 09:20:00|1890.5|1890.5|1890.5|1889|1892.5|1891|1886|1885.5|12127
1625822700000|2021-07-09 09:25:00|1890|1888.5|1887|1885|1892|1891|1887|1885|23946
1625823000000|2021-07-09 09:30:00|1886.5|1885.5|1889.5|1888|1889.5|1888|1886.5|1885.5|4355
1625823300000|2021-07-09 09:35:00|1889|1888.5|1896.5|1896|1900|1899.5|1889|1888.5|49093
1625823600000|2021-07-09 09:40:00|1896|1895|1897.5|1895.5|1897.5|1895.5|1896|1894|7819
1625823900000|2021-07-09 09:45:00|1898|1896|1895.5|1895|1898|1896.5|1895.5|1894|13758
1625824200000|2021-07-09 09:50:00|1895|1894.5|1891|1890|1896.5|1895.5|1890.5|1889|15634
1625824500000|2021-07-09 09:55:00|1890.5|1889.5|1885|1884.5|1891|1889.5|1885|1884|45958
1625824800000|2021-07-09 10:00:00|1885.5|1884|1885.5|1883.5|1890|1888.5|1883.5|1882|10563
1625825100000|2021-07-09 10:05:00|1885|1884|1882|1880.5|1887|1886|1882|1880|6590
1625825400000|2021-07-09 10:10:00|1882.5|1881|1888.5|1886.5|1889|1886.5|1882|1880.5|10947
1625825700000|2021-07-09 10:15:00|1889|1887|1891.5|1889|1891.5|1889|1888.5|1885|9237
1625826000000|2021-07-09 10:20:00|1891|1890|1894|1891.5|1896.5|1895|1890|1888.5|6917
1625826300000|2021-07-09 10:25:00|1894.5|1892|1892|1890.5|1897|1894.5|1891.5|1890.5|3882
1625826600000|2021-07-09 10:30:00|1891.5|1889.5|1895.5|1894.5|1895.5|1895|1891|1889.5|9314
1625826900000|2021-07-09 10:35:00|1895|1893.5|1900|1898.5|1900|1898.5|1893.5|1892.5|14536
1625827200000|2021-07-09 10:40:00|1900.5|1899|1896.5|1894.5|1904|1903|1896.5|1894|4831
1625827500000|2021-07-09 10:45:00|1896|1894|1889.5|1889|1896|1894|1889.5|1888.5|8899
1625827800000|2021-07-09 10:50:00|1890|1888.5|1895.5|1893.5|1895.5|1893.5|1889.5|1888.5|9993
1625828100000|2021-07-09 10:55:00|1895|1894.5|1903|1901|1903|1901|1895|1893.5|72015
1625828400000|2021-07-09 11:00:00|1903.5|1902|1906.5|1905|1911.5|1910|1903.5|1902|19273
1625828700000|2021-07-09 11:05:00|1906|1904|1896.5|1895|1906|1904|1896|1895|9274
1625829000000|2021-07-09 11:10:00|1896|1895.5|1893.5|1892|1896.5|1895.5|1891|1889.5|17157
1625829300000|2021-07-09 11:15:00|1893|1891.5|1901.5|1899.5|1901.5|1900|1893|1890.5|11781
1625829600000|2021-07-09 11:20:00|1901|1899|1908|1907|1910|1908.5|1899.5|1898.5|10550
1625829900000|2021-07-09 11:25:00|1908.5|1907.5|1906.5|1904|1911|1909.5|1906.5|1904|19586
1625830200000|2021-07-09 11:30:00|1905.5|1903|1896.5|1895|1905.5|1903|1896.5|1895|15991
1625830500000|2021-07-09 11:35:00|1896|1894.5|1889.5|1889|1896|1894.5|1889.5|1888.5|8918
1625830800000|2021-07-09 11:40:00|1889|1888.5|1893.5|1891|1894.5|1892|1885.5|1883.5|21451
1625831100000|2021-07-09 11:45:00|1893|1891.5|1890|1889|1893.5|1891.5|1890|1889|3397
1625831400000|2021-07-09 11:50:00|1889.5|1888.5|1891|1889.5|1893|1890|1888|1887|15327
1625831700000|2021-07-09 11:55:00|1890.5|1889|1886|1885|1890.5|1889.5|1883.5|1881.5|11478
1625832000000|2021-07-09 12:00:00|1885.5|1884.5|1887|1885|1887.5|1886|1884|1882.5|9595
1625832300000|2021-07-09 12:05:00|1886.5|1884.5|1888.5|1886.5|1890|1889.5|1885.5|1884|11635
1625832600000|2021-07-09 12:10:00|1888|1887|1892.5|1891|1893|1891|1888|1887|6232
1625832900000|2021-07-09 12:15:00|1893|1891.5|1892.5|1889.5|1896.5|1895|1891.5|1889.5|5433
1625833200000|2021-07-09 12:20:00|1892|1890|1902.5|1900|1902.5|1900|1888|1885|34662
1625833500000|2021-07-09 12:25:00|1903|1901|1909.5|1907|1911.5|1910|1902.5|1900|38022
1625833800000|2021-07-09 12:30:00|1909|1907.5|1902|1900|1909|1907.5|1902|1899.5|7455
1625834100000|2021-07-09 12:35:00|1901|1899.5|1904.5|1903|1905.5|1903.5|1900|1898.5|11980
1625834400000|2021-07-09 12:40:00|1904|1903.5|1910|1908.5|1911|1909.5|1903.5|1901.5|14839
1625834700000|2021-07-09 12:45:00|1909.5|1907.5|1909.5|1907.5|1913.5|1912.5|1909|1907|10057
1625835000000|2021-07-09 12:50:00|1909|1908|1909.5|1907.5|1912|1909.5|1906|1904|8785
1625835300000|2021-07-09 12:55:00|1910|1908|1912|1911|1913|1911.5|1910|1908|9889
1625835600000|2021-07-09 13:00:00|1911.5|1910.5|1904.5|1902.5|1911.5|1910.5|1904|1901.5|8171
1625835900000|2021-07-09 13:05:00|1904|1902|1898|1897|1904|1902|1897.5|1895.5|29400
1625836200000|2021-07-09 13:10:00|1897.5|1896|1899.5|1898|1899.5|1898|1894.5|1893|16455
1625836500000|2021-07-09 13:15:00|1900|1897.5|1902|1900.5|1904|1902.5|1897.5|1897|12209
1625836800000|2021-07-09 13:20:00|1901.5|1900|1908|1906|1911|1910|1901.5|1899.5|13507
1625837100000|2021-07-09 13:25:00|1907.5|1906.5|1905.5|1903.5|1908.5|1907.5|1905|1903|5503
1625837400000|2021-07-09 13:30:00|1906|1904|1911|1909.5|1913.5|1911.5|1905.5|1903.5|14409
1625837700000|2021-07-09 13:35:00|1910.5|1908.5|1909.5|1908.5|1910.5|1908.5|1904.5|1903|8544
1625838000000|2021-07-09 13:40:00|1909|1907.5|1898.5|1897.5|1909|1908|1898|1897|6848
1625838300000|2021-07-09 13:45:00|1898|1898|1910.5|1909|1911.5|1909.5|1898|1897|14365
1625838600000|2021-07-09 13:50:00|1911|1909.5|1913|1911|1917|1915.5|1910.5|1909.5|13431
1625838900000|2021-07-09 13:55:00|1912.5|1911.5|1913|1911|1913.5|1912|1909|1907.5|10184
1625839200000|2021-07-09 14:00:00|1913.5|1911.5|1915|1914|1916.5|1916|1912|1910.5|15101
1625839500000|2021-07-09 14:05:00|1914.5|1914.5|1915|1914|1916|1915.5|1912.5|1911.5|8759
1625839800000|2021-07-09 14:10:00|1914.5|1913.5|1913.5|1913|1917.5|1917|1912.5|1911.5|9943
1625840100000|2021-07-09 14:15:00|1913|1912.5|1906.5|1905.5|1913.5|1912.5|1905.5|1904.5|19549
1625840400000|2021-07-09 14:20:00|1907|1906|1906.5|1906|1910.5|1909.5|1906.5|1905.5|9856
1625840700000|2021-07-09 14:25:00|1906|1905|1905.5|1904.5|1908|1907.5|1904.5|1903.5|14761
1625841000000|2021-07-09 14:30:00|1906|1905|1908|1907|1908.5|1908|1903.5|1902.5|12707
1625841300000|2021-07-09 14:35:00|1908.5|1907.5|1906|1905|1910|1909|1904.5|1903|8658
1625841600000|2021-07-09 14:40:00|1905.5|1904.5|1911.5|1911|1911.5|1911|1905.5|1904.5|5868
1625841900000|2021-07-09 14:45:00|1912|1910.5|1908.5|1907|1913.5|1912.5|1908.5|1907|8752
1625842200000|2021-07-09 14:50:00|1908|1906.5|1906.5|1906|1908|1907|1902.5|1901.5|10902
1625842500000|2021-07-09 14:55:00|1907|1906.5|1909.5|1908.5|1910|1909.5|1907|1906|10465
1625842800000|2021-07-09 15:00:00|1909|1908|1909|1908|1911.5|1910.5|1907.5|1907|11052
1625843100000|2021-07-09 15:05:00|1909.5|1908.5|1910.5|1910|1912.5|1911.5|1908.5|1908|11862
1625843400000|2021-07-09 15:10:00|1910|1909.5|1908|1907|1912|1911.5|1907|1906|12331
1625843700000|2021-07-09 15:15:00|1908.5|1907.5|1910|1909.5|1912|1911|1908|1907|18633
1625844000000|2021-07-09 15:20:00|1910.5|1910|1909|1908.5|1911|1910.5|1908|1907|18518
1625844300000|2021-07-09 15:25:00|1909.5|1908|1910|1909|1911|1910.5|1909|1907.5|22444
1626073200000|2021-07-12 07:00:00|1928|1905.5|1919.5|1916|1952|1920.5|1909|1750|8450
1626073500000|2021-07-12 07:05:00|1919|1913.5|1924.5|1921.5|1929|1924|1918|1913.5|6092
1626073800000|2021-07-12 07:10:00|1924|1922|1939|1935.5|1940|1937.5|1923.5|1922|15231
1626074100000|2021-07-12 07:15:00|1938.5|1935|1934|1932.5|1938.5|1936|1934|1932.5|12184
1626074400000|2021-07-12 07:20:00|1934.5|1933|1940.5|1938|1940.5|1939|1934.5|1933|5191
1626074700000|2021-07-12 07:25:00|1940|1937.5|1932.5|1929.5|1940|1939|1932.5|1929.5|7561
1626075000000|2021-07-12 07:30:00|1932|1930|1933.5|1932|1938|1936.5|1932|1929.5|7096
1626075300000|2021-07-12 07:35:00|1933|1931.5|1929|1927|1933|1931.5|1928|1925.5|4959
1626075600000|2021-07-12 07:40:00|1928.5|1926.5|1927|1925|1928.5|1927|1924|1922.5|4300
1626075900000|2021-07-12 07:45:00|1926.5|1925.5|1927.5|1926.5|1929|1927.5|1926|1925|2393
1626076200000|2021-07-12 07:50:00|1928|1926|1930.5|1929.5|1932.5|1931|1926|1925.5|3173
1626076500000|2021-07-12 07:55:00|1930|1929|1938.5|1936|1941.5|1940.5|1930|1929|9491
1626076800000|2021-07-12 08:00:00|1938|1936.5|1930.5|1928.5|1938|1936.5|1930.5|1928|2392
1626077100000|2021-07-12 08:05:00|1930|1928|1935.5|1934|1935.5|1934.5|1928|1927|4480
1626077400000|2021-07-12 08:10:00|1935|1934.5|1933.5|1932|1935|1934.5|1932.5|1931|1526
1626077700000|2021-07-12 08:15:00|1933|1931.5|1932|1931|1935|1934|1931|1930|5881
1626078000000|2021-07-12 08:20:00|1931.5|1931.5|1930|1928.5|1936|1935.5|1930|1928|6336
1626078300000|2021-07-12 08:25:00|1931|1929|1934|1932.5|1935|1934|1930|1929|3880
1626078600000|2021-07-12 08:30:00|1933.5|1933|1932|1930.5|1934|1933|1928.5|1927.5|7881
1626078900000|2021-07-12 08:35:00|1931.5|1930|1933|1931.5|1937|1936.5|1930|1929|12974
1626079200000|2021-07-12 08:40:00|1933.5|1932|1937|1936|1938|1937|1932.5|1930.5|15790
1626079500000|2021-07-12 08:45:00|1936.5|1936.5|1937.5|1936|1937.5|1937|1935|1934|6299
1626079800000|2021-07-12 08:50:00|1937|1935.5|1939.5|1938|1940|1938.5|1935.5|1934.5|1597
1626080100000|2021-07-12 08:55:00|1939|1938.5|1941|1940|1942.5|1941.5|1939|1938.5|5577
1626080400000|2021-07-12 09:00:00|1940.5|1939.5|1937.5|1935.5|1942|1941.5|1934.5|1933|13569
1626080700000|2021-07-12 09:05:00|1937|1935|1935|1933.5|1937|1935|1934.5|1933|1502
1626081000000|2021-07-12 09:10:00|1935.5|1934|1939.5|1938.5|1939.5|1939|1934|1933|6528
1626081300000|2021-07-12 09:15:00|1939|1938|1936|1934.5|1939|1938|1935.5|1933.5|2362
1626081600000|2021-07-12 09:20:00|1936.5|1935.5|1939|1937.5|1939|1938.5|1936|1935|2285
1626081900000|2021-07-12 09:25:00|1938.5|1937|1934.5|1933|1938.5|1937.5|1934.5|1932.5|2461
1626082200000|2021-07-12 09:30:00|1934|1933.5|1935.5|1934.5|1936.5|1936|1933.5|1933|4471
1626082500000|2021-07-12 09:35:00|1936|1935|1937|1936.5|1938.5|1937.5|1936|1935|3681
1626082800000|2021-07-12 09:40:00|1937.5|1936|1937.5|1936.5|1939.5|1938.5|1937|1936|2083
1626083100000|2021-07-12 09:45:00|1937|1936|1937.5|1936.5|1938.5|1938|1936.5|1936|3094
1626083400000|2021-07-12 09:50:00|1938|1937|1938|1937|1939.5|1938.5|1937|1936|4090
1626083700000|2021-07-12 09:55:00|1937.5|1936.5|1938|1937|1939|1938|1937|1936.5|2890
1626084000000|2021-07-12 10:00:00|1938.5|1937.5|1939.5|1938|1942|1941.5|1938|1937|5131
1626084300000|2021-07-12 10:05:00|1939|1938.5|1940.5|1940|1940.5|1940|1939|1938.5|1660
1626084600000|2021-07-12 10:10:00|1941|1940.5|1943.5|1942.5|1944.5|1943.5|1939.5|1938.5|6143
1626084900000|2021-07-12 10:15:00|1943|1942|1946|1945|1946|1945|1942|1941.5|1693
1626085200000|2021-07-12 10:20:00|1945.5|1944.5|1942|1941.5|1946|1945|1941.5|1939.5|4997
1626085500000|2021-07-12 10:25:00|1941.5|1941|1942.5|1941.5|1942.5|1942|1941.5|1940.5|1320
1626085800000|2021-07-12 10:30:00|1943||1942.5||1943||1942.5||1058
1626086100000|2021-07-12 10:35:00|1943|1942|1942.5|1941.5|1944.5|1944|1942.5|1941.5|3735
1626086400000|2021-07-12 10:40:00|1943|1942|1944|1943|1946.5|1945.5|1942.5|1942|4021
1626086700000|2021-07-12 10:45:00|1943.5|1942.5|1945|1944|1945|1944.5|1943.5|1942.5|3137
1626087000000|2021-07-12 10:50:00|1944.5|1943|1944|1943.5|1944.5|1944|1943.5|1942.5|565
1626087300000|2021-07-12 10:55:00|1944.5|1944|1943.5|1943|1946.5|1945|1942.5|1941.5|3314
1626087600000|2021-07-12 11:00:00|1943|1942.5|1944|1943.5|1944.5|1944|1941.5|1940.5|10080
1626087900000|2021-07-12 11:05:00|1944.5|1944|1945.5|1944.5|1947|1945.5|1944.5|1943.5|2627
1626088200000|2021-07-12 11:10:00|1945|1943.5|1948|1947|1948|1947|1945|1943.5|9602
1626088500000|2021-07-12 11:15:00|1947.5|1947.5|1948|1947|1949|1948|1947.5|1947|2987
1626088800000|2021-07-12 11:20:00|1948.5|1947.5|1949|1948|1949.5|1949|1948|1947|2297
1626089100000|2021-07-12 11:25:00|1948.5|1948.5|1949|1948.5|1949|1948.5|1948|1947.5|1334
1626089400000|2021-07-12 11:30:00|1949.5|1949|1951.5|1950.5|1952.5|1952|1949.5|1948.5|5938
1626089700000|2021-07-12 11:35:00|1951|1951|1949.5|1948.5|1953|1952|1949.5|1948.5|5605
1626090000000|2021-07-12 11:40:00|1949|1948|1947|1945.5|1949|1948|1943.5|1943|6504
1626090300000|2021-07-12 11:45:00|1947.5|1946|1949|1948|1950|1949|1947.5|1946|5189
1626090600000|2021-07-12 11:50:00|1948|1947.5|1948|1946.5|1949.5|1948.5|1947.5|1946.5|4398
1626090900000|2021-07-12 11:55:00|1947|1947|1945.5|1944.5|1948|1947|1945.5|1943.5|3061
1626091200000|2021-07-12 12:00:00|1944.5|1944|1942.5|1941.5|1945.5|1944.5|1942.5|1941|6967
1626091500000|2021-07-12 12:05:00|1943|1942|1944|1943.5|1944|1943.5|1942.5|1941.5|3851
1626091800000|2021-07-12 12:10:00|1943.5|1943|1942.5|1941.5|1944|1943.5|1942|1940.5|2393
1626092100000|2021-07-12 12:15:00|1942|1941|1946|1945.5|1947.5|1946|1941.5|1940.5|9171
1626092400000|2021-07-12 12:20:00|1946.5|1946|1945.5|1944.5|1947.5|1946.5|1945.5|1944.5|1715
1626092700000|2021-07-12 12:25:00|1945|1944|1946.5|1945.5|1947.5|1946|1945|1944|3403
1626093000000|2021-07-12 12:30:00|1946|1945|1944|1943.5|1946.5|1945.5|1944|1943.5|815
1626093300000|2021-07-12 12:35:00|1943.5|1943|1944|1942.5|1944|1943.5|1943.5|1942.5|1040
1626093600000|2021-07-12 12:40:00|1944.5|1943|1944.5|1943.5|1947|1946.5|1944|1943|4578
1626093900000|2021-07-12 12:45:00|1944|1943|1939.5|1939|1944|1943|1939.5|1939|2096
1626094200000|2021-07-12 12:50:00|1939|1938.5|1940|1938.5|1940.5|1939.5|1938.5|1937.5|3604
1626094500000|2021-07-12 12:55:00|1940.5|1939|1941.5|1940.5|1942|1941|1939|1938|2136
1626094800000|2021-07-12 13:00:00|1941|1941|1942.5|1941.5|1944|1942.5|1940.5|1940|2983
1626095100000|2021-07-12 13:05:00|1943|1942|1941.5|1940.5|1944.5|1943.5|1941.5|1940.5|3080
1626095400000|2021-07-12 13:10:00|1941|1940|1941.5|1940.5|1942|1941|1940.5|1939.5|7758
1626095700000|2021-07-12 13:15:00|1942|1941|1942|1941|1942.5|1941.5|1942|1940.5|1946
1626096000000|2021-07-12 13:20:00|1942.5|1941.5|1941.5|1940.5|1943|1942|1941|1940.5|16680
1626096300000|2021-07-12 13:25:00|1941|1940|1939|1938.5|1941.5|1940|1939|1938|2389
1626096600000|2021-07-12 13:30:00|1939.5|1939|1944|1943|1944|1943|1939|1938.5|9262
1626096900000|2021-07-12 13:35:00|1944.5|1943.5|1940.5|1940|1944.5|1944|1940|1938.5|4775
1626097200000|2021-07-12 13:40:00|1941|1940.5|1946|1944.5|1946.5|1945|1939|1938.5|6904
1626097500000|2021-07-12 13:45:00|1945.5|1944|1942.5|1941.5|1945.5|1944|1942|1940.5|3605
1626097800000|2021-07-12 13:50:00|1942|1942|1942.5|1942|1943|1942.5|1941|1940.5|5547
1626098100000|2021-07-12 13:55:00|1942|1941.5|1941|1939.5|1942.5|1941.5|1937|1936|20113
1626098400000|2021-07-12 14:00:00|1940.5|1940|1939.5|1938|1945.5|1944.5|1939.5|1938|17186
1626098700000|2021-07-12 14:05:00|1939|1937.5|1935.5|1934.5|1939|1938|1932|1931.5|15754
1626099000000|2021-07-12 14:10:00|1936|1935|1944|1943|1945.5|1944.5|1935.5|1934|27380
1626099300000|2021-07-12 14:15:00|1944.5|1943.5|1946|1945|1948.5|1947|1943.5|1943|5211
1626099600000|2021-07-12 14:20:00|1945.5|1945.5|1941.5|1941|1946|1945.5|1941|1939.5|4503
1626099900000|2021-07-12 14:25:00|1942|1941.5|1943|1942.5|1943.5|1942.5|1941|1940.5|4476
1626100200000|2021-07-12 14:30:00|1942.5|1942|1946|1945|1946.5|1945.5|1942.5|1942|5236
1626100500000|2021-07-12 14:35:00|1945.5|1944.5|1938.5|1937.5|1946|1944.5|1938.5|1937.5|4553
1626100800000|2021-07-12 14:40:00|1938|1938|1938|1937|1940|1939|1936.5|1936|7790
1626101100000|2021-07-12 14:45:00|1937.5|1937.5|1936.5|1935.5|1938|1937.5|1934|1933|11451
1626101400000|2021-07-12 14:50:00|1936|1935|1934|1933.5|1937.5|1937|1933.5|1932|5663
1626101700000|2021-07-12 14:55:00|1934.5|1934|1939|1938.5|1940.5|1940|1934.5|1934|10759
1626102000000|2021-07-12 15:00:00|1939.5|1938|1939|1938.5|1941.5|1940.5|1939|1938|3542
1626102300000|2021-07-12 15:05:00|1939.5|1939|1945.5|1944.5|1945.5|1945|1938.5|1938|13584
1626102600000|2021-07-12 15:10:00|1945|1945|1943|1942|1945.5|1945|1942.5|1941|4674
1626102900000|2021-07-12 15:15:00|1942.5|1942.5|1941|1940.5|1943|1942.5|1940.5|1940|4757
1626103200000|2021-07-12 15:20:00|1940.5|1940|1944|1943.5|1945.5|1944.5|1938|1937.5|30106
1626103500000|2021-07-12 15:25:00|1943.5|1943|1942.5|1940.5|1944|1943.5|1941|1940|20530
1626159600000|2021-07-13 07:00:00|1939|1934|1947|1944.5|1950.5|1946.5|1932.5|1928.5|9421
1626159900000|2021-07-13 07:05:00|1946.5|1944|1935.5|1933.5|1947|1944|1932.5|1929|9065
1626160200000|2021-07-13 07:10:00|1935|1932.5|1935.5|1933.5|1939|1936.5|1932.5|1930.5|5435
1626160500000|2021-07-13 07:15:00|1935|1933|1933.5|1932|1936|1934|1929.5|1928|6532
1626160800000|2021-07-13 07:20:00|1933|1931|1912.5|1911.5|1933|1931|1912.5|1911.5|10093
1626161100000|2021-07-13 07:25:00|1913|1910.5|1919.5|1917.5|1920|1917.5|1911.5|1910.5|3461
1626161400000|2021-07-13 07:30:00|1919|1917|1916.5|1914.5|1920.5|1919.5|1914|1912|5727
1626161700000|2021-07-13 07:35:00|1916|1915|1916|1914.5|1916.5|1915|1910|1907.5|15079
1626162000000|2021-07-13 07:40:00|1916.5|1915|1921.5|1918.5|1921.5|1919|1916.5|1915|3232
1626162300000|2021-07-13 07:45:00|1922|1920|1928.5|1927|1928.5|1927|1922|1920|4786
1626162600000|2021-07-13 07:50:00|1929|1927.5|1934.5|1933|1935|1933|1928.5|1927|7051
1626162900000|2021-07-13 07:55:00|1935|1933.5|1931|1930.5|1935|1934|1931|1930|3635
1626163200000|2021-07-13 08:00:00|1931.5|1931|1926.5|1925.5|1933|1931.5|1926.5|1925.5|2985
1626163500000|2021-07-13 08:05:00|1927|1926|1919|1917.5|1927|1926|1919|1917.5|3315
1626163800000|2021-07-13 08:10:00|1918.5|1918|1926|1925|1926.5|1925|1918.5|1917.5|2942
1626164100000|2021-07-13 08:15:00|1925.5|1925.5|1928.5|1927|1928.5|1927|1925.5|1925.5|4549
1626164400000|2021-07-13 08:20:00|1928|1926.5|1925|1924|1928.5|1927|1925|1923.5|5675
1626164700000|2021-07-13 08:25:00|1924.5|1924.5|1931|1930|1931|1930|1924.5|1924|3133
1626165000000|2021-07-13 08:30:00|1930.5|1929.5|1926|1925|1931|1930|1925.5|1924.5|6173
1626165300000|2021-07-13 08:35:00|1925.5|1924.5|1924.5|1922.5|1925.5|1924.5|1923.5|1922.5|6326
1626165600000|2021-07-13 08:40:00|1925|1923|1925.5|1924.5|1929|1927|1925|1923|5038
1626165900000|2021-07-13 08:45:00|1926|1925|1929|1928|1930.5|1929.5|1926|1925|7447
1626166200000|2021-07-13 08:50:00|1928.5|1927.5|1931|1929.5|1932.5|1932|1928|1927|5383
1626166500000|2021-07-13 08:55:00|1930.5|1929|1933.5|1932.5|1933.5|1932.5|1928.5|1927.5|2682
1626166800000|2021-07-13 09:00:00|1934|1933|1929|1927.5|1934|1933|1929|1927.5|5514
1626167100000|2021-07-13 09:05:00|1929.5|1928|1930.5|1929.5|1932.5|1930.5|1929|1928|4539
1626167400000|2021-07-13 09:10:00|1931|1929|1930.5|1930|1931.5|1930.5|1928.5|1927.5|10424
1626167700000|2021-07-13 09:15:00|1931|1930.5|1931|1930|1937.5|1935.5|1930|1928|30870
1626168000000|2021-07-13 09:20:00|1930.5|1929.5|1928.5|1928|1931|1930|1928|1927.5|10722
1626168300000|2021-07-13 09:25:00|1929|1928.5|1926|1924.5|1929|1928.5|1925|1924|7243
1626168600000|2021-07-13 09:30:00|1925.5|1925|1926.5|1925.5|1929.5|1929|1925.5|1925|6742
1626168900000|2021-07-13 09:35:00|1927|1926|1926.5|1925.5|1928.5|1927.5|1926|1925.5|3930
1626169200000|2021-07-13 09:40:00|1927|1926|1924|1922.5|1927|1926|1921.5|1920.5|6362
1626169500000|2021-07-13 09:45:00|1923.5|1922|1931.5|1930.5|1931.5|1930.5|1921.5|1920.5|10427
1626169800000|2021-07-13 09:50:00|1932|1929.5|1930|1929.5|1932|1931.5|1929.5|1929|4495
1626170100000|2021-07-13 09:55:00|1929.5|1929|1933|1932.5|1933|1932.5|1928.5|1928|6441
1626170400000|2021-07-13 10:00:00|1933.5|1933|1929|1927.5|1934.5|1933.5|1928.5|1927|4519
1626170700000|2021-07-13 10:05:00|1928.5|1928|1925.5|1924.5|1928.5|1928|1925|1924|1498
1626171000000|2021-07-13 10:10:00|1925|1925|1925.5|1924.5|1928|1927.5|1925|1924|4378
1626171300000|2021-07-13 10:15:00|1926|1925|1921|1920|1926|1925.5|1921|1920|10554
1626171600000|2021-07-13 10:20:00|1921.5|1920.5|1926.5|1925.5|1928|1927|1920|1918.5|19354
1626171900000|2021-07-13 10:25:00|1927|1926|1926|1924.5|1930.5|1929.5|1926|1924.5|11301
1626172200000|2021-07-13 10:30:00|1925.5|1925.5|1926|1924.5|1926|1925.5|1925.5|1924.5|496
1626172500000|2021-07-13 10:35:00|1925.5|1924|1926|1925.5|1926|1925.5|1925|1924|4334
1626172800000|2021-07-13 10:40:00|1925.5|1925|1928.5|1927.5|1928.5|1927.5|1925.5|1924.5|5598
1626173100000|2021-07-13 10:45:00|1928|1927|1930.5|1930|1930.5|1930|1927.5|1926.5|5570
1626173400000|2021-07-13 10:50:00|1931|1930.5|1929.5|1928.5|1932|1931|1929.5|1928.5|1940
1626173700000|2021-07-13 10:55:00|1929|1927.5|1929.5|1929|1929.5|1929|1927.5|1927|2458
1626174000000|2021-07-13 11:00:00|1929|1928|1930.5|1928.5|1930.5|1929|1928.5|1928|5671
1626174300000|2021-07-13 11:05:00|1931.5|1929.5|1928|1926.5|1931.5|1930.5|1928|1926.5|2869
1626174600000|2021-07-13 11:10:00|1927.5|1927|1928|1926.5|1929|1928|1927|1925.5|3608
1626174900000|2021-07-13 11:15:00|1927.5|1925.5|1924|1922|1927.5|1926|1924|1922|2647
1626175200000|2021-07-13 11:20:00|1923.5|1922.5|1924|1923|1927|1926|1922.5|1922|5035
1626175500000|2021-07-13 11:25:00|1924.5|1923.5|1924.5|1924|1925|1924.5|1923.5|1923|4729
1626175800000|2021-07-13 11:30:00|1925|1924.5|1924|1923.5|1925|1924.5|1923.5|1923|1811
1626176100000|2021-07-13 11:35:00|1924.5|1924|1928.5|1927.5|1929|1928|1924.5|1924|3599
1626176400000|2021-07-13 11:40:00|1928|1927|1926.5|1925.5|1928.5|1928|1926.5|1925.5|4132
1626176700000|2021-07-13 11:45:00|1927|1926|1925.5|1925|1927.5|1926|1925.5|1925|3729
1626177000000|2021-07-13 11:50:00|1925|1924.5|1923|1922|1925.5|1925|1922|1921|3460
1626177300000|2021-07-13 11:55:00|1922.5|1921.5|1923|1922.5|1924.5|1924|1922|1921|21629
1626177600000|2021-07-13 12:00:00|1922.5|1922|1922.5|1921.5|1923|1922|1922.5|1921.5|740
1626177900000|2021-07-13 12:05:00|1922|1921|1921.5|1920.5|1922|1921|1921|1920.5|1724
1626178200000|2021-07-13 12:10:00|1922|1921|1919.5|1919|1922|1921|1919.5|1919|2665
1626178500000|2021-07-13 12:15:00|1920|1919.5|1921.5|1920.5|1921.5|1921|1920|1919|82783
1626178800000|2021-07-13 12:20:00|1922|1921|1926.5|1925.5|1927|1925.5|1922|1921|5604
1626179100000|2021-07-13 12:25:00|1926|1926|1925|1924.5|1928|1927|1923.5|1922.5|8918
1626179400000|2021-07-13 12:30:00|1924.5|1923.5|1912.5|1911|1924.5|1923.5|1912.5|1910|156137
1626179700000|2021-07-13 12:35:00|1913|1911.5|1911|1908.5|1917|1915.5|1911|1908.5|13052
1626180000000|2021-07-13 12:40:00|1910.5|1909|1909.5|1908.5|1912.5|1911.5|1909.5|1908.5|3096
1626180300000|2021-07-13 12:45:00|1909|1907.5|1902|1900.5|1909|1908.5|1902|1900|4631
1626180600000|2021-07-13 12:50:00|1902.5|1901|1906.5|1906|1907|1906|1902|1901|29162
1626180900000|2021-07-13 12:55:00|1907|1905|1907|1906.5|1909|1908.5|1906.5|1904.5|12540
1626181200000|2021-07-13 13:00:00|1907.5|1907|1907.5|1906.5|1908.5|1907.5|1900.5|1900|45981
1626181500000|2021-07-13 13:05:00|1907|1906|1907.5|1906.5|1907.5|1906.5|1903.5|1902.5|19754
1626181800000|2021-07-13 13:10:00|1908|1907|1907|1906|1911.5|1909.5|1907|1906|15442
1626182100000|2021-07-13 13:15:00|1907.5|1906.5|1906.5|1904.5|1908|1907.5|1906|1904.5|3229
1626182400000|2021-07-13 13:20:00|1906|1905|1907.5|1906|1908|1907|1906|1905|5419
1626182700000|2021-07-13 13:25:00|1907|1905.5|1905.5|1904.5|1907.5|1906.5|1905.5|1904.5|5699
1626183000000|2021-07-13 13:30:00|1905|1904|1906|1905|1907.5|1907|1903.5|1903|10144
1626183300000|2021-07-13 13:35:00|1905.5|1904.5|1898|1897|1905.5|1904.5|1897.5|1897|42069
1626183600000|2021-07-13 13:40:00|1897.5|1897.5|1900.5|1900|1903|1901.5|1897.5|1897.5|21540
1626183900000|2021-07-13 13:45:00|1900|1899.5|1899.5|1898.5|1900.5|1900|1895|1894.5|53822
1626184200000|2021-07-13 13:50:00|1899|1899|1901|1900|1904.5|1904|1898.5|1897.5|10917
1626184500000|2021-07-13 13:55:00|1901.5|1900.5|1901|1900|1902.5|1901.5|1900.5|1899.5|7211
1626184800000|2021-07-13 14:00:00|1900.5|1899.5|1900.5|1899.5|1905.5|1904.5|1898|1897|18641
1626185100000|2021-07-13 14:05:00|1901|1900|1903.5|1902.5|1904.5|1904|1901|1900|9981
1626185400000|2021-07-13 14:10:00|1903|1902|1902.5|1901.5|1903|1902|1900.5|1900|6555
1626185700000|2021-07-13 14:15:00|1902|1901|1895|1894|1902|1901|1894.5|1893.5|8463
1626186000000|2021-07-13 14:20:00|1894.5|1893.5|1898|1897|1898|1897|1892.5|1892|10087
1626186300000|2021-07-13 14:25:00|1898.5|1897.5|1900.5|1900|1901.5|1900.5|1898|1897|12348
1626186600000|2021-07-13 14:30:00|1901|1899.5|1900.5|1900|1901.5|1901|1900|1899|21210
1626186900000|2021-07-13 14:35:00|1900|1899.5|1907|1906.5|1907.5|1907|1900|1899.5|7903
1626187200000|2021-07-13 14:40:00|1907.5|1907|1903.5|1903|1908|1907.5|1903.5|1903|8599
1626187500000|2021-07-13 14:45:00|1904|1903.5|1903.5|1903|1904|1903.5|1903|1902.5|6566
1626187800000|2021-07-13 14:50:00|1904|1903.5|1905.5|1905|1906|1905.5|1903.5|1903|10331
1626188100000|2021-07-13 14:55:00|1905|1904.5|1901.5|1900.5|1906.5|1905.5|1900.5|1899.5|16493
1626188400000|2021-07-13 15:00:00|1901|1901|1903.5|1902.5|1903.5|1903|1899.5|1898.5|14029
1626188700000|2021-07-13 15:05:00|1903|1902|1900.5|1900|1903.5|1902|1900.5|1900|6908
1626189000000|2021-07-13 15:10:00|1900|1899.5|1898.5|1897.5|1900|1899.5|1897.5|1897|7084
1626189300000|2021-07-13 15:15:00|1898|1898|1897.5|1897|1899.5|1899|1897.5|1896.5|20400
1626189600000|2021-07-13 15:20:00|1898|1897.5|1899.5|1899|1900.5|1899.5|1898|1897.5|22202
1626189900000|2021-07-13 15:25:00|1899|1898.5|1901.5|1901|1903|1902.5|1899|1898.5|19381
1626246000000|2021-07-14 07:00:00|1900|1891|1897.5|1895|1906|1903|1882.5|1876|30462
1626246300000|2021-07-14 07:05:00|1897|1890|1888.5|1885|1897|1892|1887.5|1880.5|5501
1626246600000|2021-07-14 07:10:00|1888|1883.5|1888.5|1886.5|1893|1890|1887.5|1883.5|4435
1626246900000|2021-07-14 07:15:00|1889|1887|1887.5|1885.5|1894|1890.5|1882.5|1879.5|25153
1626247200000|2021-07-14 07:20:00|1887|1885|1882.5|1881|1887|1885|1880|1878|34501
1626247500000|2021-07-14 07:25:00|1882|1880.5|1877.5|1877|1885.5|1883.5|1877.5|1876|7289
1626247800000|2021-07-14 07:30:00|1878|1876.5|1872.5|1871|1878.5|1877.5|1872.5|1870.5|29926
1626248100000|2021-07-14 07:35:00|1872|1870.5|1873|1872.5|1874.5|1872.5|1866.5|1865|23033
1626248400000|2021-07-14 07:40:00|1872.5|1871.5|1875|1873|1875.5|1873|1870.5|1868.5|10184
1626248700000|2021-07-14 07:45:00|1874.5|1873.5|1875.5|1874|1878.5|1877|1873.5|1872.5|27203
1626249000000|2021-07-14 07:50:00|1876|1874.5|1873.5|1872.5|1876|1875|1873|1872|1402
1626249300000|2021-07-14 07:55:00|1874|1873|1878.5|1877.5|1880.5|1877.5|1874|1872.5|2520
1626249600000|2021-07-14 08:00:00|1878|1877|1874|1872.5|1878|1877|1873.5|1871.5|1222
1626249900000|2021-07-14 08:05:00|1873.5|1871.5|1875|1872.5|1875.5|1872.5|1867|1865|30806
1626250200000|2021-07-14 08:10:00|1875.5|1873|1877|1875.5|1877.5|1875.5|1875|1873|5697
1626250500000|2021-07-14 08:15:00|1877.5|1876|1879|1877.5|1880|1878|1877.5|1876|5395
1626250800000|2021-07-14 08:20:00|1879.5|1878|1884|1882.5|1885.5|1884|1879|1878|8908
1626251100000|2021-07-14 08:25:00|1883.5|1882|1881.5|1880.5|1883.5|1882|1881|1880.5|905
1626251400000|2021-07-14 08:30:00|1881|1879.5|1879.5|1878.5|1882|1881|1879.5|1878.5|1176
1626251700000|2021-07-14 08:35:00|1879|1879.5|1882.5|1881|1884|1882|1879|1879.5|2331
1626252000000|2021-07-14 08:40:00|1882|1880.5|1879|1877.5|1882|1880.5|1877|1876.5|3015
1626252300000|2021-07-14 08:45:00|1878.5|1877|1882.5|1881.5|1882.5|1881.5|1878|1877|6797
1626252600000|2021-07-14 08:50:00|1882|1882|1886.5|1885.5|1887|1885.5|1882|1881|12205
1626252900000|2021-07-14 08:55:00|1886|1884.5|1886|1885.5|1888.5|1886.5|1883|1882.5|2949
1626253200000|2021-07-14 09:00:00|1885.5|1885|1881|1880|1885.5|1885|1879|1877.5|9162
1626253500000|2021-07-14 09:05:00|1882|1880.5|1883|1882|1883.5|1882.5|1882|1880.5|1331
1626253800000|2021-07-14 09:10:00|1882.5|1882.5|1882.5|1881|1884.5|1883|1882.5|1881|1197
1626254100000|2021-07-14 09:15:00|1882|1880.5|1882|1881|1882|1881|1880|1879|2881
1626254400000|2021-07-14 09:20:00|1881.5|1881.5|1881.5|1881|1885.5|1884.5|1881.5|1881|2729
1626254700000|2021-07-14 09:25:00|1881|1880|1883|1881.5|1883|1881.5|1877.5|1877|4489
1626255000000|2021-07-14 09:30:00|1882.5|1882|1882.5|1881.5|1884|1883|1882|1881.5|848
1626255300000|2021-07-14 09:35:00|1883.5|1882|1883|1882|1883.5|1882|1882.5|1881.5|1058
1626255600000|2021-07-14 09:40:00|1882.5|1882.5|1885|1884.5|1885.5|1884.5|1882|1881|3308
1626255900000|2021-07-14 09:45:00|1885.5|1885|1883.5|1883|1886|1885|1882.5|1881.5|3827
1626256200000|2021-07-14 09:50:00|1884|1883.5|1886|1884.5|1886|1885|1884|1883.5|2023
1626256500000|2021-07-14 09:55:00|1886.5|1885|1889.5|1888.5|1891|1889.5|1886.5|1885|6032
1626256800000|2021-07-14 10:00:00|1889|1888|1889|1888|1889.5|1889|1887.5|1887|3764
1626257100000|2021-07-14 10:05:00|1889.5|1888.5|1892|1891.5|1892|1891.5|1889.5|1888.5|1752
1626257400000|2021-07-14 10:10:00|1891.5|1891|1893.5|1892.5|1895|1893.5|1888.5|1887|6416
1626257700000|2021-07-14 10:15:00|1893|1892|1891.5|1890.5|1893|1892|1891|1890|1148
1626258000000|2021-07-14 10:20:00|1891|1891|1894.5|1893.5|1894.5|1893.5|1891|1891|2868
1626258300000|2021-07-14 10:25:00|1895|1894|1896.5|1896|1897.5|1896.5|1894|1893|6089
1626258600000|2021-07-14 10:30:00|1896|1895.5|1900|1899.5|1900.5|1899.5|1896|1895.5|5675
1626258900000|2021-07-14 10:35:00|1900.5|1900|1901|1899.5|1902.5|1901|1896|1894|26070
1626259200000|2021-07-14 10:40:00|1900.5|1899|1896|1894.5|1900.5|1899|1893|1892|6976
1626259500000|2021-07-14 10:45:00|1895.5|1895|1893.5|1891.5|1896|1895|1891|1889.5|6023
1626259800000|2021-07-14 10:50:00|1894|1892|1894.5|1893.5|1895|1893.5|1893.5|1892|2134
1626260100000|2021-07-14 10:55:00|1894|1893|1899.5|1898.5|1901.5|1900|1894|1893|4952
1626260400000|2021-07-14 11:00:00|1900|1899|1900|1899.5|1900|1899.5|1899.5|1898.5|2171
1626260700000|2021-07-14 11:05:00|1900.5|1900|1898.5|1898|1900.5|1900|1898.5|1898|3116
1626261000000|2021-07-14 11:10:00|1899|1898.5|1900.5|1900|1900.5|1900|1899|1898.5|2533
1626261300000|2021-07-14 11:15:00|1900|1899.5|1897|1895.5|1900.5|1899.5|1896.5|1895|5619
1626261600000|2021-07-14 11:20:00|1897.5|1896|1897.5|1897|1898|1897|1897.5|1896|953
1626261900000|2021-07-14 11:25:00|1897|1896.5|1898|1897.5|1898|1897.5|1896|1895|3115
1626262200000|2021-07-14 11:30:00|1898.5|1898|1901|1900.5|1901|1900.5|1898.5|1898|1410
1626262500000|2021-07-14 11:35:00|1901.5|1901|1900.5|1899.5|1902|1901|1900|1899|1980
1626262800000|2021-07-14 11:40:00|1900|1900|1899.5|1898.5|1901|1900|1899.5|1898.5|895
1626263100000|2021-07-14 11:45:00|1900|1899|1900|1899|1900.5|1900|1899.5|1899|6082
1626263400000|2021-07-14 11:50:00|1900.5|1899.5|1900|1899|1900.5|1899.5|1899|1898.5|1835
1626263700000|2021-07-14 11:55:00|1900.5|1899.5|1898.5|1898|1900.5|1900|1898.5|1897.5|2423
1626264000000|2021-07-14 12:00:00|1898|1897.5|1894.5|1893.5|1898|1897.5|1894.5|1893.5|1403
1626264300000|2021-07-14 12:05:00|1894|1893|1891|1890.5|1894|1893|1890.5|1889|16637
1626264600000|2021-07-14 12:10:00|1890.5|1890|1891|1890|1891|1890|1890.5|1890|1752
1626264900000|2021-07-14 12:15:00|1890.5|1890.5|1892.5|1891.5|1892.5|1891.5|1890.5|1889.5|14385
1626265200000|2021-07-14 12:20:00|1892|1891|1891.5|1890.5|1892|1891.5|1891.5|1890.5|741
1626265500000|2021-07-14 12:25:00|1891|1890|1890.5|1890|1891|1890|1890.5|1889.5|942
1626265800000|2021-07-14 12:30:00|1891|1890.5|1893|1891.5|1895.5|1894.5|1890.5|1890.5|3199
1626266100000|2021-07-14 12:35:00|1892.5|1891|1891|1890|1893|1891|1891|1890|815
1626266400000|2021-07-14 12:40:00|1891.5|1890.5|1888|1887|1891.5|1891|1888|1886.5|11244
1626266700000|2021-07-14 12:45:00|1887|1886|1887|1886.5|1888|1887|1886.5|1885.5|8341
1626267000000|2021-07-14 12:50:00|1886.5|1886|1887|1886|1889|1887.5|1886.5|1886|3967
1626267300000|2021-07-14 12:55:00|1886.5|1886.5|1890.5|1890|1890.5|1890|1886.5|1886.5|3230
1626267600000|2021-07-14 13:00:00|1890|1889.5|1893|1892|1893|1892|1890|1889|4214
1626267900000|2021-07-14 13:05:00|1892.5|1891.5|1891.5|1890.5|1893|1892.5|1890.5|1890|4685
1626268200000|2021-07-14 13:10:00|1892|1891|1893|1892|1895|1893.5|1892|1891|5890
1626268500000|2021-07-14 13:15:00|1892.5|1891.5|1889|1888|1893|1892|1888.5|1887.5|1935
1626268800000|2021-07-14 13:20:00|1888.5|1887.5|1889.5|1888.5|1890|1889|1887.5|1886.5|2620
1626269100000|2021-07-14 13:25:00|1890|1889|1890|1889|1891.5|1891|1890|1888.5|3198
1626269400000|2021-07-14 13:30:00|1889.5|1888.5|1888.5|1887.5|1892|1891|1887.5|1886.5|7272
1626269700000|2021-07-14 13:35:00|1888|1886.5|1881|1880|1888|1886.5|1880.5|1879.5|39160
1626270000000|2021-07-14 13:40:00|1881.5|1880.5|1882|1881.5|1884.5|1883.5|1880.5|1879.5|8007
1626270300000|2021-07-14 13:45:00|1882.5|1882|1881|1880|1883.5|1883|1878|1877|33321
1626270600000|2021-07-14 13:50:00|1880.5|1880.5|1883|1882.5|1883.5|1882.5|1880.5|1880.5|6718
1626270900000|2021-07-14 13:55:00|1883.5|1883|1883.5|1883|1884|1883.5|1882.5|1881.5|3798
1626271200000|2021-07-14 14:00:00|1884|1883.5|1880.5|1880|1884|1883.5|1880|1879.5|30213
1626271500000|2021-07-14 14:05:00|1880|1879.5|1880.5|1879.5|1881|1880.5|1877|1876.5|18146
1626271800000|2021-07-14 14:10:00|1880|1879|1879|1878|1882|1881.5|1877.5|1876.5|11523
1626272100000|2021-07-14 14:15:00|1878.5|1877.5|1875.5|1875|1878.5|1877.5|1874.5|1873|35021
1626272400000|2021-07-14 14:20:00|1875|1874.5|1870|1869|1875.5|1875|1869.5|1869|17003
1626272700000|2021-07-14 14:25:00|1870.5|1869.5|1869|1868|1872|1871|1869|1868|28963
1626273000000|2021-07-14 14:30:00|1868.5|1868.5|1862|1861|1871|1869.5|1861.5|1861|32871
1626273300000|2021-07-14 14:35:00|1862.5|1861.5|1867|1865.5|1867.5|1867|1862.5|1861.5|23966
1626273600000|2021-07-14 14:40:00|1866.5|1866|1868|1867.5|1872.5|1872|1865.5|1865|30308
1626273900000|2021-07-14 14:45:00|1868.5|1868|1867.5|1866|1871|1870.5|1867.5|1865.5|18397
1626274200000|2021-07-14 14:50:00|1867|1866.5|1869|1868.5|1869.5|1868.5|1866|1865|35648
1626274500000|2021-07-14 14:55:00|1868.5|1868|1870|1869|1873|1872|1868.5|1868|12581
1626274800000|2021-07-14 15:00:00|1869.5|1869.5|1868|1867|1870.5|1870|1865.5|1865|23253
1626275100000|2021-07-14 15:05:00|1868.5|1867.5|1869.5|1868.5|1870.5|1869.5|1868|1867|22454
1626275400000|2021-07-14 15:10:00|1869|1868|1864|1863.5|1869|1868|1863.5|1863|22131
1626275700000|2021-07-14 15:15:00|1863.5|1863|1861.5|1861|1863.5|1863|1860.5|1859.5|24912
1626276000000|2021-07-14 15:20:00|1862|1861.5|1858.5|1858|1863|1862.5|1858|1857.5|49381
1626276300000|2021-07-14 15:25:00|1859|1858.5|1859.5|1858|1861.5|1861|1857.5|1857|62287
1626332400000|2021-07-15 07:00:00|1843.5|1839|1854|1849|1857.5|1852.5|1839|1835.5|9125
1626332700000|2021-07-15 07:05:00|1853.5|1850|1864|1861.5|1865.5|1863.5|1852.5|1850|4680
1626333000000|2021-07-15 07:10:00|1864.5|1862|1859|1857|1867.5|1865.5|1857.5|1855|6693
1626333300000|2021-07-15 07:15:00|1859.5|1857.5|1854.5|1852|1864|1863|1854.5|1851|12888
1626333600000|2021-07-15 07:20:00|1854|1851.5|1853|1851|1854|1851.5|1849|1846|4412
1626333900000|2021-07-15 07:25:00|1852.5|1850|1862.5|1860|1863|1860.5|1849.5|1848|8977
1626334200000|2021-07-15 07:30:00|1862|1860.5|1862|1859.5|1862.5|1861.5|1855.5|1853|6840
1626334500000|2021-07-15 07:35:00|1861.5|1860|1862.5|1859.5|1862.5|1860|1856|1854.5|6123
1626334800000|2021-07-15 07:40:00|1862|1860|1864.5|1863|1865|1863|1861|1859|3277
1626335100000|2021-07-15 07:45:00|1865|1863.5|1855|1853|1867|1865|1855|1852.5|4254
1626335400000|2021-07-15 07:50:00|1854.5|1853.5|1859|1857.5|1859|1857.5|1852|1850|3615
1626335700000|2021-07-15 07:55:00|1858.5|1857|1860.5|1858|1861.5|1859.5|1857|1855|6568
1626336000000|2021-07-15 08:00:00|1861|1858.5|1864.5|1863|1865.5|1864.5|1861|1858.5|3398
1626336300000|2021-07-15 08:05:00|1864|1862.5|1865.5|1864|1865.5|1864|1862.5|1860.5|17496
1626336600000|2021-07-15 08:10:00|1866|1865.5|1866.5|1865.5|1869|1867|1865.5|1864|2635
1626336900000|2021-07-15 08:15:00|1866|1865|1869.5|1867.5|1870|1868|1864.5|1863.5|3137
1626337200000|2021-07-15 08:20:00|1870|1868|1868|1866|1870.5|1869|1866.5|1866|11937
1626337500000|2021-07-15 08:25:00|1867.5|1866.5|1872|1870.5|1873|1872.5|1867.5|1866.5|4536
1626337800000|2021-07-15 08:30:00|1871.5|1870|1874|1872|1876.5|1875|1871|1869.5|9843
1626338100000|2021-07-15 08:35:00|1874.5|1872.5|1870|1869|1875|1874|1867.5|1865|6966
1626338400000|2021-07-15 08:40:00|1869.5|1869.5|1869.5|1868|1871.5|1870|1866|1865|9820
1626338700000|2021-07-15 08:45:00|1869|1868.5|1870.5|1868.5|1871.5|1871|1868.5|1867.5|1070
1626339000000|2021-07-15 08:50:00|1870|1869|1864.5|1862|1870|1869|1864.5|1862|1026
1626339300000|2021-07-15 08:55:00|1864|1862.5|1866.5|1865|1866.5|1866|1861|1859.5|5109
1626339600000|2021-07-15 09:00:00|1867|1865.5|1866|1864.5|1867.5|1866|1864.5|1864|2224
1626339900000|2021-07-15 09:05:00|1865.5|1864|1863.5|1862|1865.5|1864|1862.5|1861.5|3536
1626340200000|2021-07-15 09:10:00|1864|1861.5|1861|1859|1864|1861.5|1859.5|1858.5|3367
1626340500000|2021-07-15 09:15:00|1860.5|1858.5|1857|1855|1860.5|1859|1857|1854.5|2479
1626340800000|2021-07-15 09:20:00|1856.5|1855.5|1856.5|1854.5|1857.5|1856|1854|1853|3048
1626341100000|2021-07-15 09:25:00|1856|1855|1853.5|1852.5|1856|1855.5|1852.5|1851.5|3574
1626341400000|2021-07-15 09:30:00|1854|1853|1858.5|1857|1859|1858|1852.5|1851.5|7916
1626341700000|2021-07-15 09:35:00|1859|1857.5|1855.5|1853.5|1859.5|1858.5|1853.5|1852|16888
1626342000000|2021-07-15 09:40:00|1856|1854|1857|1855.5|1857|1855.5|1855.5|1853.5|295
1626342300000|2021-07-15 09:45:00|1857.5|1856|1864|1862.5|1864|1862.5|1857.5|1856|4306
1626342600000|2021-07-15 09:50:00|1863.5|1862|1861.5|1860.5|1863.5|1862|1860|1858.5|3566
1626342900000|2021-07-15 09:55:00|1861|1859.5|1859.5|1858.5|1861|1859.5|1858|1856.5|1241
1626343200000|2021-07-15 10:00:00|1860|1859|1853.5|1851.5|1860|1859.5|1852.5|1850.5|13630
1626343500000|2021-07-15 10:05:00|1853|1852|1853.5|1852|1854|1853|1851|1850|23060
1626343800000|2021-07-15 10:10:00|1853|1851|1850|1848.5|1853.5|1852|1850|1848.5|18970
1626344100000|2021-07-15 10:15:00|1849.5|1847.5|1853|1851|1853.5|1851|1846.5|1844|5234
1626344400000|2021-07-15 10:20:00|1852.5|1850.5|1850|1848.5|1853.5|1852.5|1850|1847|4403
1626344700000|2021-07-15 10:25:00|1849.5|1847.5|1848.5|1847|1849.5|1848.5|1847|1845.5|6779
1626345000000|2021-07-15 10:30:00|1848|1846.5|1847.5|1846|1848|1847|1845.5|1844.5|6227
1626345300000|2021-07-15 10:35:00|1848|1846.5|1849.5|1848|1851.5|1849|1848|1846|3114
1626345600000|2021-07-15 10:40:00|1849|1847|1847.5|1846.5|1849|1847|1845.5|1844.5|3115
1626345900000|2021-07-15 10:45:00|1848|1847|1847|1845.5|1848|1847|1846.5|1845|3128
1626346200000|2021-07-15 10:50:00|1846.5|1845|1845.5|1844|1847|1845.5|1844.5|1843|4248
1626346500000|2021-07-15 10:55:00|1845|1843.5|1844|1841.5|1846|1844.5|1838|1836.5|23970
1626346800000|2021-07-15 11:00:00|1843.5|1841|1841.5|1840|1844|1842|1838.5|1838|4503
1626347100000|2021-07-15 11:05:00|1841|1839|1843|1841.5|1843|1842.5|1840|1839|5786
1626347400000|2021-07-15 11:10:00|1842.5|1842|1843.5|1842|1845.5|1844|1842.5|1841.5|3578
1626347700000|2021-07-15 11:15:00|1843|1842.5|1842.5|1841.5|1845|1844|1842.5|1841.5|3882
1626348000000|2021-07-15 11:20:00|1842|1841|1839.5|1838.5|1842|1841|1838.5|1837.5|7019
1626348300000|2021-07-15 11:25:00|1840|1839|1839.5|1838.5|1840|1839|1838.5|1838|1704
1626348600000|2021-07-15 11:30:00|1839|1838|1837.5|1836.5|1839.5|1838|1834.5|1833|17469
1626348900000|2021-07-15 11:35:00|1838|1837|1832|1831|1840|1838|1832|1831|41611
1626349200000|2021-07-15 11:40:00|1832.5|1831.5|1836.5|1834.5|1838.5|1836.5|1831|1830|6262
1626349500000|2021-07-15 11:45:00|1835.5|1833.5|1827|1825|1835.5|1833.5|1826.5|1825|9601
1626349800000|2021-07-15 11:50:00|1826.5|1825.5|1824.5|1823|1827.5|1826.5|1823|1822|13408
1626350100000|2021-07-15 11:55:00|1825|1823.5|1828.5|1826.5|1828.5|1827|1823.5|1822|9928
1626350400000|2021-07-15 12:00:00|1829|1827|1829|1827.5|1832.5|1831|1828|1826.5|14328
1626350700000|2021-07-15 12:05:00|1829.5|1827|1824.5|1823.5|1829.5|1827.5|1824.5|1823.5|2704
1626351000000|2021-07-15 12:10:00|1825|1824|1824|1821.5|1826|1825|1820|1818|6720
1626351300000|2021-07-15 12:15:00|1823.5|1822|1821.5|1820|1825.5|1823.5|1821.5|1820|5016
1626351600000|2021-07-15 12:20:00|1821|1820.5|1821|1819|1823.5|1822|1820.5|1819|5817
1626351900000|2021-07-15 12:25:00|1820|1819.5|1819.5|1818|1823|1822|1816.5|1815.5|14874
1626352200000|2021-07-15 12:30:00|1820|1819|1824.5|1823.5|1824.5|1823.5|1820|1819|7085
1626352500000|2021-07-15 12:35:00|1824|1823|1829.5|1827.5|1830|1827.5|1824|1823|7458
1626352800000|2021-07-15 12:40:00|1830|1828.5|1833|1831.5|1835.5|1834.5|1830|1828.5|3546
1626353100000|2021-07-15 12:45:00|1832.5|1832|1834|1832.5|1834|1832.5|1831|1829.5|6308
1626353400000|2021-07-15 12:50:00|1833.5|1832|1836|1835|1836.5|1835|1832|1830.5|5055
1626353700000|2021-07-15 12:55:00|1836.5|1835.5|1833|1831|1837|1835.5|1833|1830.5|1003
1626354000000|2021-07-15 13:00:00|1832.5|1830.5|1832.5|1831.5|1833|1832|1831|1829.5|5927
1626354300000|2021-07-15 13:05:00|1832|1832|1835.5|1834.5|1837.5|1836|1832|1832|8316
1626354600000|2021-07-15 13:10:00|1836|1835|1832|1831.5|1836.5|1835|1831.5|1830|3804
1626354900000|2021-07-15 13:15:00|1832.5|1832|1833.5|1832.5|1836|1835|1831.5|1830|4236
1626355200000|2021-07-15 13:20:00|1833|1831.5|1835|1833.5|1836.5|1835|1832.5|1830.5|8072
1626355500000|2021-07-15 13:25:00|1834|1834|1835.5|1834|1837|1836.5|1834|1832.5|6325
1626355800000|2021-07-15 13:30:00|1835|1834.5|1824|1822|1835|1834.5|1824|1821.5|9255
1626356100000|2021-07-15 13:35:00|1823.5|1822.5|1823|1821.5|1828.5|1826.5|1823|1821|8271
1626356400000|2021-07-15 13:40:00|1822.5|1821|1826.5|1825|1827|1825.5|1820.5|1818.5|12527
1626356700000|2021-07-15 13:45:00|1827|1825.5|1842|1841|1842|1841|1826|1825|9186
1626357000000|2021-07-15 13:50:00|1843.5|1841.5|1845.5|1844|1847.5|1845.5|1841|1839.5|10001
1626357300000|2021-07-15 13:55:00|1845|1844.5|1846|1845|1849|1847.5|1845|1843.5|3695
1626357600000|2021-07-15 14:00:00|1846.5|1845.5|1848|1846.5|1849|1847.5|1843.5|1842|6656
1626357900000|2021-07-15 14:05:00|1847.5|1846|1850|1849|1850|1849|1845|1844.5|2994
1626358200000|2021-07-15 14:10:00|1851|1849.5|1849|1847.5|1851.5|1850|1846.5|1845|6108
1626358500000|2021-07-15 14:15:00|1849.5|1848|1851|1850|1853|1852|1849|1848|3281
1626358800000|2021-07-15 14:20:00|1851.5|1850.5|1847.5|1846.5|1853|1851.5|1846.5|1845|4928
1626359100000|2021-07-15 14:25:00|1847|1845.5|1845.5|1844|1847.5|1847|1844|1843.5|10597
1626359400000|2021-07-15 14:30:00|1846.5|1844.5|1847|1846|1848.5|1847|1846|1844.5|6367
1626359700000|2021-07-15 14:35:00|1846.5|1845.5|1842.5|1841.5|1846.5|1846|1841.5|1840|7352
1626360000000|2021-07-15 14:40:00|1842|1841|1840|1838.5|1842|1841|1838.5|1837.5|7025
1626360300000|2021-07-15 14:45:00|1839.5|1838|1836.5|1835|1842.5|1841.5|1835|1833.5|14328
1626360600000|2021-07-15 14:50:00|1837|1836|1836|1834.5|1838.5|1837.5|1835.5|1834|9106
1626360900000|2021-07-15 14:55:00|1835.5|1835|1838.5|1837|1840.5|1839.5|1834.5|1834|10737
1626361200000|2021-07-15 15:00:00|1838|1836.5|1836.5|1835.5|1840|1838.5|1833.5|1832|18296
1626361500000|2021-07-15 15:05:00|1835.5|1835|1830.5|1829|1836|1835|1830|1828.5|19639
1626361800000|2021-07-15 15:10:00|1830|1829.5|1834.5|1833.5|1836|1834.5|1830|1829.5|12818
1626362100000|2021-07-15 15:15:00|1834|1832.5|1835.5|1834.5|1838|1836.5|1833.5|1832|9288
1626362400000|2021-07-15 15:20:00|1836|1835|1837.5|1836.5|1839|1838|1836|1835|27568
1626362700000|2021-07-15 15:25:00|1837|1837|1838|1837|1838|1837.5|1837|1836|20716
1626418800000|2021-07-16 07:00:00|1837.5|1830.5|1829|1824|1839|1830.5|1826|1820|6590
1626419100000|2021-07-16 07:05:00|1829.5|1824.5|1816.5|1812|1830|1825.5|1814.5|1811.5|3224
1626419400000|2021-07-16 07:10:00|1817|1812.5|1825.5|1822.5|1828|1824|1817|1812.5|4542
1626419700000|2021-07-16 07:15:00|1826.5|1823|1829|1827|1830|1827.5|1826.5|1823|3195
1626420000000|2021-07-16 07:20:00|1829.5|1827.5|1829.5|1827|1834.5|1832|1828.5|1826.5|2744
1626420300000|2021-07-16 07:25:00|1829|1826|1825.5|1824|1829.5|1826|1825.5|1823.5|1616
1626420600000|2021-07-16 07:30:00|1826.5|1824.5|1822.5|1820.5|1828|1826.5|1821|1819.5|4200
1626420900000|2021-07-16 07:35:00|1822|1819.5|1817|1815.5|1822|1820.5|1816.5|1815.5|2194
1626421200000|2021-07-16 07:40:00|1816.5|1816|1815|1814|1818|1817.5|1814|1812.5|6077
1626421500000|2021-07-16 07:45:00|1815.5|1814.5|1822|1820|1822|1820|1815|1814|5341
1626421800000|2021-07-16 07:50:00|1821|1820.5|1817|1814.5|1821|1820.5|1815|1813|4014
1626422100000|2021-07-16 07:55:00|1818|1815|1819|1817.5|1822|1820|1816|1814|2691
1626422400000|2021-07-16 08:00:00|1819.5|1818|1815.5|1814|1822|1819.5|1814.5|1813|4524
1626422700000|2021-07-16 08:05:00|1816.5|1814.5|1810.5|1809|1818|1815.5|1810.5|1809|2233
1626423000000|2021-07-16 08:10:00|1811|1809.5|1811|1809|1811.5|1809.5|1808.5|1807.5|13799
1626423300000|2021-07-16 08:15:00|1811.5|1810|1810.5|1809.5|1813.5|1812|1810|1808|5383
1626423600000|2021-07-16 08:20:00|1811|1810|1810|1808.5|1812.5|1811|1807.5|1806|5363
1626423900000|2021-07-16 08:25:00|1809.5|1808|1809.5|1808.5|1810|1808.5|1805|1803.5|8790
1626424200000|2021-07-16 08:30:00|1809|1808|1810|1809|1810|1809|1804.5|1803|9405
1626424500000|2021-07-16 08:35:00|1809.5|1809.5|1808|1807|1810.5|1810|1807.5|1806.5|5119
1626424800000|2021-07-16 08:40:00|1807.5|1807.5|1812.5|1811|1812.5|1811|1807.5|1807.5|3264
1626425100000|2021-07-16 08:45:00|1812|1810.5|1814.5|1813|1815|1813|1811.5|1810.5|2681
1626425400000|2021-07-16 08:50:00|1815|1812.5|1811.5|1810|1815|1812.5|1811|1810|1005
1626425700000|2021-07-16 08:55:00|1812|1810.5|1811|1810|1812.5|1810.5|1811|1810|1048
1626426000000|2021-07-16 09:00:00|1810.5|1809.5|1811|1810|1811|1810.5|1810.5|1809|9234
1626426300000|2021-07-16 09:05:00|1811.5|1810.5|1803.5|1801.5|1812|1811|1803.5|1801.5|13392
1626426900000|2021-07-16 09:15:00|1803|1802.5|1799.5|1797|1803.5|1802.5|1790.5|1786|61688
1626427200000|2021-07-16 09:20:00|1799|1796.5|1794|1792|1801|1799.5|1794|1792|10669
1626427500000|2021-07-16 09:25:00|1794.5|1792.5|1798.5|1796|1798.5|1796|1793|1792|12695
1626427800000|2021-07-16 09:30:00|1799|1796.5|1793.5|1792|1800|1798|1793.5|1791.5|6962
1626428100000|2021-07-16 09:35:00|1792.5|1791.5|1788|1786.5|1792.5|1791.5|1788|1786.5|6817
1626428400000|2021-07-16 09:40:00|1787.5|1786|1786.5|1784.5|1789.5|1788.5|1783.5|1782.5|9708
1626428700000|2021-07-16 09:45:00|1787|1785|1795|1793|1796.5|1795.5|1787|1785|20338
1626429000000|2021-07-16 09:50:00|1794.5|1793.5|1793.5|1792|1794.5|1793.5|1790|1789|9296
1626429300000|2021-07-16 09:55:00|1793|1792.5|1796|1794.5|1796|1795.5|1793|1792|4791
1626429600000|2021-07-16 10:00:00|1796.5|1795|1798|1796.5|1799|1797.5|1796.5|1795|3265
1626429900000|2021-07-16 10:05:00|1798.5|1797|1800|1799.5|1801|1799.5|1798|1797|2738
1626430200000|2021-07-16 10:10:00|1799.5|1799|1797.5|1796.5|1799.5|1799|1797.5|1796|2012
1626430500000|2021-07-16 10:15:00|1797|1796|1795|1794|1797.5|1796.5|1793.5|1792.5|2378
1626430800000|2021-07-16 10:20:00|1795.5|1794.5|1800|1798.5|1800.5|1798.5|1795.5|1794.5|4850
1626431100000|2021-07-16 10:25:00|1800.5|1799|1796.5|1795|1802|1800.5|1796.5|1795|4881
1626431400000|2021-07-16 10:30:00|1796|1794.5|1797|1796|1797.5|1796|1795.5|1794|2602
1626431700000|2021-07-16 10:35:00|1797.5|1796.5|1802|1800.5|1802|1800.5|1797.5|1796|3405
1626432000000|2021-07-16 10:40:00|1801.5|1800|1798|1797|1801.5|1800|1798|1797|3422
1626432300000|2021-07-16 10:45:00|1797.5|1796.5|1797.5|1797|1797.5|1797|1796|1795|4642
1626432600000|2021-07-16 10:50:00|1797|1796.5|1798|1796.5|1799|1798|1796.5|1795.5|5475
1626432900000|2021-07-16 10:55:00|1797|1797|1796|1795|1800|1799.5|1796|1795|7745
1626433200000|2021-07-16 11:00:00|1795.5|1794.5|1796.5|1795.5|1797|1796.5|1795|1794.5|19227
1626433500000|2021-07-16 11:05:00|1796|1795|1794.5|1793.5|1796|1795|1791|1790|6677
1626433800000|2021-07-16 11:10:00|1794|1793|1797.5|1796.5|1797.5|1796.5|1792.5|1792|7390
1626434100000|2021-07-16 11:15:00|1798|1796|1795|1793.5|1798|1796|1795|1793.5|4472
1626434400000|2021-07-16 11:20:00|1794.5|1793|1794.5|1793.5|1794.5|1793.5|1792.5|1792|3277
1626434700000|2021-07-16 11:25:00|1794|1793|1794.5|1793.5|1794.5|1793.5|1794|1793|553
1626435000000|2021-07-16 11:30:00|1795|1794|1798.5|1798|1800.5|1799|1794.5|1793|4095
1626435300000|2021-07-16 11:35:00|1799|1798.5|1795|1793.5|1800|1799|1795|1793.5|4202
1626435600000|2021-07-16 11:40:00|1795.5||1794.5||1795.5||1794.5||5
1626435900000|2021-07-16 11:45:00|1794|1793|1793.5|1792.5|1794.5|1793|1793|1791|3319
1626436200000|2021-07-16 11:50:00|1793|1792|1794|1793|1794|1793.5|1791.5|1791|2485
1626436500000|2021-07-16 11:55:00|1793.5|1793.5|1795|1794.5|1795.5|1795|1793|1792|8631
1626436800000|2021-07-16 12:00:00|1795.5|1795|1800.5|1799|1801.5|1800.5|1794|1793.5|8049
1626437100000|2021-07-16 12:05:00|1800|1798.5|1798|1797|1800|1799.5|1798|1796.5|5232
1626437400000|2021-07-16 12:10:00|1798.5|1797.5|1796|1794.5|1799.5|1799|1796|1794.5|3884
1626437700000|2021-07-16 12:15:00|1795.5|1795|1796.5|1796|1797.5|1796.5|1795|1794.5|7014
1626438000000|2021-07-16 12:20:00|1797|1796.5|1801.5|1800.5|1801.5|1800.5|1797|1796.5|1004
1626438300000|2021-07-16 12:25:00|1802|1801|1799|1798|1802.5|1801.5|1799|1798|11664
1626438600000|2021-07-16 12:30:00|1799.5|1798.5|1797|1796|1803|1801.5|1797|1796|10806
1626438900000|2021-07-16 12:35:00|1797.5|1796.5|1802|1801.5|1802|1801.5|1797.5|1796|6071
1626439200000|2021-07-16 12:40:00|1802.5|1801|1795|1794|1802.5|1801.5|1794|1793.5|7641
1626439500000|2021-07-16 12:45:00|1795.5|1794.5|1795.5|1795|1796.5|1796|1794|1793|9994
1626439800000|2021-07-16 12:50:00|1795|1794.5|1794.5|1794|1795|1795|1792|1791|8332
1626440100000|2021-07-16 12:55:00|1795|1793.5|1796|1795|1796.5|1795|1795|1793|2893
1626440400000|2021-07-16 13:00:00|1795.5|1794.5|1798.5|1797.5|1798.5|1797.5|1795|1794.5|10410
1626440700000|2021-07-16 13:05:00|1798|1797|1797|1796|1798|1797.5|1796|1795|9448
1626441000000|2021-07-16 13:10:00|1796.5|1796.5|1796.5|1795.5|1797|1796.5|1795.5|1795|4476
1626441300000|2021-07-16 13:15:00|1796|1795|1797|1796.5|1797.5|1797|1794|1793|15203
1626441600000|2021-07-16 13:20:00|1797.5|1797|1797.5|1796.5|1798|1797|1797|1796|5406
1626441900000|2021-07-16 13:25:00|1797|1797|1803|1801|1803|1801.5|1797|1797|16537
1626442200000|2021-07-16 13:30:00|1802.5|1800|1809|1807|1809.5|1807|1801|1800|8977
1626442500000|2021-07-16 13:35:00|1808.5|1807.5|1807.5|1806|1810|1808|1801.5|1800|13051
1626442800000|2021-07-16 13:40:00|1806.5|1805.5|1806|1805|1806.5|1805.5|1804|1802.5|5395
1626443100000|2021-07-16 13:45:00|1805.5|1805.5|1799.5|1798|1806|1805.5|1798|1797|9117
1626443400000|2021-07-16 13:50:00|1799|1798.5|1797|1796|1799.5|1799|1796|1795|6550
1626443700000|2021-07-16 13:55:00|1797.5|1796.5|1797|1796|1797.5|1796.5|1794|1793|9944
1626444000000|2021-07-16 14:00:00|1797.5|1796.5|1795|1794|1798|1797|1795|1794|5535
1626444300000|2021-07-16 14:05:00|1794.5|1793.5|1792.5|1791.5|1795|1794.5|1792|1790.5|19060
1626444600000|2021-07-16 14:10:00|1793|1792|1788.5|1787.5|1793|1792|1786|1785|40007
1626444900000|2021-07-16 14:15:00|1788|1787|1791|1790|1792.5|1791|1786|1785|7713
1626445200000|2021-07-16 14:20:00|1790.5|1790.5|1790|1789|1794.5|1793.5|1790|1789|11913
1626445500000|2021-07-16 14:25:00|1789.5|1788|1789|1787.5|1792.5|1791.5|1787|1786.5|10322
1626445800000|2021-07-16 14:30:00|1788.5|1788|1790|1789|1793|1792|1788.5|1787.5|8800
1626446100000|2021-07-16 14:35:00|1789.5|1788.5|1800.5|1799|1800.5|1799|1788|1787|18866
1626446400000|2021-07-16 14:40:00|1800|1798.5|1799|1798|1800|1799|1795.5|1794.5|14060
1626446700000|2021-07-16 14:45:00|1798.5|1797.5|1803|1802.5|1804.5|1802.5|1798|1797|9050
1626447000000|2021-07-16 14:50:00|1803.5|1803|1808.5|1807.5|1808.5|1807.5|1803|1802|6656
1626447300000|2021-07-16 14:55:00|1809|1808|1807.5|1806|1811.5|1810.5|1807.5|1806|11183
1626447600000|2021-07-16 15:00:00|1807|1805.5|1802|1800.5|1807|1806.5|1802|1800.5|18232
1626447900000|2021-07-16 15:05:00|1801.5|1800|1803.5|1802.5|1805.5|1804.5|1799.5|1798.5|11779
1626448200000|2021-07-16 15:10:00|1804|1803|1802.5|1802|1805|1804|1802|1801|32532
1626448500000|2021-07-16 15:15:00|1802|1801.5|1803|1802.5|1804.5|1803|1800.5|1800|250778
1626448800000|2021-07-16 15:20:00|1802.5|1802|1805|1804|1808|1807|1802|1801.5|38621
1626449100000|2021-07-16 15:25:00|1804.5|1803.5|1805|1803.5|1807.5|1806|1803|1801.5|40888
1626678000000|2021-07-19 07:00:00|1761.5|1760|1750.5|1748|1761.5|1760|1740|1736|51062
1626678300000|2021-07-19 07:05:00|1751|1748.5|1747.5|1744|1760|1755.5|1747|1742.5|23773
1626678600000|2021-07-19 07:10:00|1748.5|1745|1757|1753.5|1759.5|1756.5|1747.5|1745|20838
1626678900000|2021-07-19 07:15:00|1756.5|1752|1751|1748|1756.5|1752|1747|1745|12053
1626679200000|2021-07-19 07:20:00|1750.5|1747.5|1753.5|1751.5|1755.5|1753.5|1748.5|1745.5|30574
1626679500000|2021-07-19 07:25:00|1753|1751|1753.5|1751|1754.5|1752|1749.5|1748.5|14430
1626679800000|2021-07-19 07:30:00|1753|1753|1753|1751.5|1754|1753|1749.5|1748|12106
1626680100000|2021-07-19 07:35:00|1752.5|1751|1755.5|1753.5|1757.5|1756|1750|1748.5|11391
1626680400000|2021-07-19 07:40:00|1755|1753|1761|1758|1765.5|1763|1754|1752|24794
1626680700000|2021-07-19 07:45:00|1760.5|1758.5|1762.5|1760|1763|1760|1758|1756.5|8040
1626681000000|2021-07-19 07:50:00|1763|1760.5|1761.5|1760|1768|1766|1760.5|1758.5|7440
1626681300000|2021-07-19 07:55:00|1761|1759|1762|1761|1763.5|1762|1759|1756.5|15596
1626681600000|2021-07-19 08:00:00|1763|1761.5|1764|1762.5|1766.5|1766|1763|1761.5|8038
1626681900000|2021-07-19 08:05:00|1764.5|1763|1764|1763|1765.5|1763.5|1760|1759|6666
1626682200000|2021-07-19 08:10:00|1764.5|1763.5|1771|1770|1771|1770|1764|1763.5|12224
1626682500000|2021-07-19 08:15:00|1771.5|1770.5|1772|1771|1774.5|1773|1771.5|1769.5|6090
1626682800000|2021-07-19 08:20:00|1771.5|1771.5|1765|1763.5|1771.5|1771.5|1765|1763.5|8739
1626683100000|2021-07-19 08:25:00|1764.5|1762.5|1764.5|1763.5|1765|1764|1763|1762|1638
1626683400000|2021-07-19 08:30:00|1764|1762.5|1763.5|1762|1764.5|1763.5|1763|1762|3120
1626683700000|2021-07-19 08:35:00|1763|1761.5|1754.5|1752.5|1763|1761.5|1753.5|1752|22067
1626684000000|2021-07-19 08:40:00|1754|1753|1758|1757|1761|1759|1754|1752.5|24021
1626684300000|2021-07-19 08:45:00|1757.5|1757.5|1751.5|1750.5|1758|1757.5|1751|1750|15850
1626684600000|2021-07-19 08:50:00|1752|1751|1751|1749.5|1753|1752|1749.5|1748.5|19497
1626684900000|2021-07-19 08:55:00|1750.5|1749|1746.5|1745|1750.5|1749|1744.5|1743|17277
1626685200000|2021-07-19 09:00:00|1746|1745.5|1745.5|1744.5|1748.5|1747|1743|1741.5|5332
1626685500000|2021-07-19 09:05:00|1745|1744|1750|1749|1750|1749|1744|1743|5202
1626685800000|2021-07-19 09:10:00|1749.5|1748.5|1745.5|1744|1750|1748.5|1744|1741.5|2851
1626686100000|2021-07-19 09:15:00|1745|1744.5|1748.5|1747|1750|1749|1745|1744.5|3335
1626686400000|2021-07-19 09:20:00|1748|1746.5|1748|1746.5|1748|1746.5|1743.5|1741.5|10739
1626686700000|2021-07-19 09:25:00|1747.5|1746|1744|1742|1747.5|1746|1744|1742|4780
1626687000000|2021-07-19 09:30:00|1743.5|1742.5|1745|1743.5|1745|1744|1743|1742|2906
1626687300000|2021-07-19 09:35:00|1744.5|1742.5|1749.5|1749|1750|1749|1744|1742.5|4984
1626687600000|2021-07-19 09:40:00|1749|1748|1750|1749|1752.5|1751|1744.5|1743.5|22341
1626687900000|2021-07-19 09:45:00|1749.5|1748.5|1747.5|1746|1751|1750|1746.5|1745|15733
1626688200000|2021-07-19 09:50:00|1747|1746.5|1745.5|1744|1747|1746.5|1744.5|1743.5|4208
1626688500000|2021-07-19 09:55:00|1744.5|1743.5|1747|1746|1748|1746.5|1744|1743.5|8898
1626688800000|2021-07-19 10:00:00|1747.5|1746.5|1744.5|1743.5|1751.5|1750|1744|1742.5|7386
1626689100000|2021-07-19 10:05:00|1745|1744|1742|1740.5|1745|1744|1740|1738.5|14391
1626689400000|2021-07-19 10:10:00|1741.5|1740|1736.5|1735|1741.5|1741|1736.5|1735|5778
1626689700000|2021-07-19 10:15:00|1736|1734.5|1738|1737.5|1740|1739|1736|1733.5|8030
1626690000000|2021-07-19 10:20:00|1737.5|1737|1739|1738.5|1740|1739|1737.5|1737|5210
1626690300000|2021-07-19 10:25:00|1739.5|1738|1739|1737.5|1739.5|1738.5|1737.5|1736|5763
1626690600000|2021-07-19 10:30:00|1738.5|1737|1738.5|1737.5|1741|1739|1734|1733|8478
1626690900000|2021-07-19 10:35:00|1738|1737|1735|1733.5|1738|1737|1733.5|1733|12379
1626691200000|2021-07-19 10:40:00|1735.5|1734|1734.5|1733.5|1736|1735|1734.5|1733.5|2779
1626691500000|2021-07-19 10:45:00|1735|1734|1734|1733.5|1736|1734.5|1734|1733.5|11820
1626691800000|2021-07-19 10:50:00|1733.5|1733|1734.5|1733.5|1734.5|1733.5|1733|1732|5694
1626692100000|2021-07-19 10:55:00|1734|1733|1733|1732|1734|1733.5|1732.5|1732|3873
1626692400000|2021-07-19 11:00:00|1732.5|1731.5|1727.5|1726|1732.5|1731.5|1726.5|1725.5|12252
1626692700000|2021-07-19 11:05:00|1727|1727|1729.5|1728.5|1730.5|1729.5|1727|1726|3937
1626693000000|2021-07-19 11:10:00|1730|1729|1728.5|1727|1731|1730|1728.5|1727|5112
1626693300000|2021-07-19 11:15:00|1728|1727.5|1732|1731.5|1732|1731.5|1726.5|1725|22249
1626693600000|2021-07-19 11:20:00|1731.5|1731|1731|1730.5|1731.5|1731|1731|1730|1753
1626693900000|2021-07-19 11:25:00|1730.5|1730|1726|1725.5|1733.5|1732|1723.5|1721.5|19153
1626694200000|2021-07-19 11:30:00|1725.5|1725|1722|1720.5|1725.5|1725|1720|1718|11168
1626694500000|2021-07-19 11:35:00|1721.5|1721|1724.5|1723.5|1725|1723.5|1719.5|1718.5|26999
1626694800000|2021-07-19 11:40:00|1724|1722.5|1724.5|1724|1726|1725.5|1723.5|1722.5|53480
1626695100000|2021-07-19 11:45:00|1724|1723.5|1726.5|1725.5|1729|1727|1723.5|1722.5|7785
1626695400000|2021-07-19 11:50:00|1726|1725|1726.5|1725|1727|1726|1723.5|1722.5|10423
1626695700000|2021-07-19 11:55:00|1727|1725.5|1726.5|1726|1727|1726|1724|1722.5|4741
1626696000000|2021-07-19 12:00:00|1727|1726.5|1726.5|1725|1733|1732.5|1726.5|1725|17916
1626696300000|2021-07-19 12:05:00|1727|1725.5|1727|1725.5|1729.5|1727.5|1725|1724|5862
1626696600000|2021-07-19 12:10:00|1726.5|1725|1726.5|1726|1728.5|1727.5|1725|1724|58169
1626696900000|2021-07-19 12:15:00|1727|1725.5|1727.5|1726.5|1728.5|1727.5|1724.5|1724|13973
1626697200000|2021-07-19 12:20:00|1728|1726|1725.5|1725|1729|1728.5|1725.5|1725|9908
1626697500000|2021-07-19 12:25:00|1725|1724.5|1729|1728.5|1729.5|1729|1725|1724|7484
1626697800000|2021-07-19 12:30:00|1729.5|1729|1740.5|1739|1740.5|1739|1729.5|1729|15885
1626698100000|2021-07-19 12:35:00|1740|1739.5|1737.5|1736.5|1740|1739.5|1737|1735.5|13806
1626698400000|2021-07-19 12:40:00|1737|1736|1746.5|1746|1746.5|1746|1736.5|1735|17717
1626698700000|2021-07-19 12:45:00|1746|1745|1748|1747|1749.5|1747.5|1742.5|1742|18386
1626699000000|2021-07-19 12:50:00|1748.5|1747.5|1752|1750.5|1752|1750.5|1747.5|1747|9533
1626699300000|2021-07-19 12:55:00|1751.5|1750|1745.5|1743.5|1751.5|1750.5|1745.5|1743.5|14414
1626699600000|2021-07-19 13:00:00|1745|1743|1743.5|1742|1745.5|1744.5|1740|1739|15606
1626699900000|2021-07-19 13:05:00|1743|1741.5|1746.5|1745|1749|1747.5|1742.5|1740|14386
1626700200000|2021-07-19 13:10:00|1746|1744.5|1743|1741.5|1746|1745|1741|1740|1534406
1626700500000|2021-07-19 13:15:00|1742.5|1741|1740|1739|1742.5|1741.5|1738.5|1738|6784
1626700800000|2021-07-19 13:20:00|1739.5|1738.5|1740.5|1739.5|1740.5|1740|1737|1736|14960
1626701100000|2021-07-19 13:25:00|1741|1740|1743.5|1743|1745.5|1744.5|1740|1739.5|16820
1626701400000|2021-07-19 13:30:00|1744|1743.5|1750|1749|1750|1749|1740.5|1739|42967
1626701700000|2021-07-19 13:35:00|1750.5|1749.5|1750|1749|1752.5|1751|1747.5|1746|34997
1626702000000|2021-07-19 13:40:00|1749.5|1748.5|1753.5|1753|1756.5|1755|1747|1746|35794
1626702300000|2021-07-19 13:45:00|1754|1753.5|1753|1751.5|1754|1753.5|1747.5|1746.5|30629
1626702600000|2021-07-19 13:50:00|1752.5|1752|1754|1753|1756.5|1755.5|1750|1748.5|28911
1626702900000|2021-07-19 13:55:00|1753.5|1752.5|1753|1751.5|1754.5|1753.5|1751|1750|19377
1626703200000|2021-07-19 14:00:00|1752.5|1750.5|1756|1754|1756|1754.5|1746|1744|52932
1626703500000|2021-07-19 14:05:00|1755.5|1755|1756|1754.5|1757|1756.5|1752|1750|25609
1626703800000|2021-07-19 14:10:00|1755.5|1754|1758|1757|1759.5|1758|1751.5|1751|25001
1626704100000|2021-07-19 14:15:00|1757.5|1756.5|1768|1766.5|1768|1766.5|1757|1756|18741
1626704400000|2021-07-19 14:20:00|1767.5|1767|1763.5|1762.5|1768.5|1767.5|1758.5|1758|20884
1626704700000|2021-07-19 14:25:00|1763|1762|1767.5|1766.5|1769|1768|1758.5|1757|49915
1626705000000|2021-07-19 14:30:00|1768|1767|1759|1757.5|1769.5|1768|1757|1756|20446
1626705300000|2021-07-19 14:35:00|1758.5|1758|1765.5|1764.5|1766.5|1765|1758|1756|22855
1626705600000|2021-07-19 14:40:00|1765|1765|1773.5|1772|1773.5|1772|1765|1763|42537
1626705900000|2021-07-19 14:45:00|1774|1772.5|1769|1768|1774|1773|1767.5|1766.5|36538
1626706200000|2021-07-19 14:50:00|1769.5|1768.5|1776|1775|1777|1775.5|1769.5|1768|31447
1626706500000|2021-07-19 14:55:00|1775.5|1774.5|1773|1772|1776|1775|1766.5|1765.5|31857
1626706800000|2021-07-19 15:00:00|1772.5|1772.5|1778|1777|1778|1777|1770|1768.5|26520
1626707100000|2021-07-19 15:05:00|1777.5|1776.5|1774|1772.5|1779.5|1778|1773.5|1771.5|21773
1626707400000|2021-07-19 15:10:00|1773.5|1773|1770.5|1769|1777.5|1776.5|1769.5|1767.5|80115
1626707700000|2021-07-19 15:15:00|1771|1769.5|1766.5|1766|1772|1771|1764|1762.5|30159
1626708000000|2021-07-19 15:20:00|1767|1766.5|1765|1764|1769|1767.5|1761.5|1761|36867
1626708300000|2021-07-19 15:25:00|1764.5|1763.5|1762|1759.5|1769|1767.5|1761.5|1759.5|45893
1626764400000|2021-07-20 07:00:00|1790.5|1778.5|1788|1781|1811|1789.5|1775.5|1771|16298
1626764700000|2021-07-20 07:05:00|1787.5|1780.5|1790|1784.5|1790.5|1784.5|1773.5|1767|10195
1626765000000|2021-07-20 07:10:00|1787.5|1787.5|1789|1787.5|1790.5|1787.5|1785.5|1782|1560
1626765300000|2021-07-20 07:15:00|1788|1787|1788|1785.5|1789.5|1787.5|1781|1779|19202
1626765600000|2021-07-20 07:20:00|1789|1786.5|1791.5|1790.5|1792.5|1791|1789|1786.5|4551
1626765900000|2021-07-20 07:25:00|1791|1789.5|1796|1793.5|1798.5|1797.5|1791|1789|12780
1626766200000|2021-07-20 07:30:00|1795.5|1793|1790|1787.5|1795.5|1793|1789|1786.5|3908
1626766500000|2021-07-20 07:35:00|1789.5|1787|1784|1781.5|1789.5|1787|1784|1781.5|5600
1626766800000|2021-07-20 07:40:00|1784.5|1782|1793.5|1792|1796|1792.5|1784|1782|5571
1626767100000|2021-07-20 07:45:00|1794|1792.5|1802|1800|1802.5|1801|1794|1792|4575
1626767400000|2021-07-20 07:50:00|1801.5|1799|1797.5|1795.5|1801.5|1799|1796.5|1795|2498
1626767700000|2021-07-20 07:55:00|1797|1796|1796.5|1794.5|1797|1796|1793.5|1791.5|10636
1626768000000|2021-07-20 08:00:00|1796|1795|1790|1788|1796.5|1795.5|1789|1787|21783
1626768300000|2021-07-20 08:05:00|1790.5|1788.5|1789|1787|1793|1790|1787|1785.5|4550
1626768600000|2021-07-20 08:10:00|1789.5|1786.5|1789.5|1787.5|1790.5|1787.5|1786.5|1784|2074
1626768900000|2021-07-20 08:15:00|1790|1788|1787|1785|1792.5|1791|1787|1784.5|5329
1626769200000|2021-07-20 08:20:00|1786.5|1784.5|1787|1785|1789.5|1787.5|1786|1784|2520
1626769500000|2021-07-20 08:25:00|1786.5|1784.5|1789.5|1788|1789.5|1788|1786|1784.5|3958
1626769800000|2021-07-20 08:30:00|1789|1787.5|1779.5|1778|1789|1787.5|1778|1776.5|8644
1626770100000|2021-07-20 08:35:00|1780|1778.5|1779|1777|1781.5|1780.5|1778|1777|5168
1626770400000|2021-07-20 08:40:00|1778.5|1776.5|1777|1775.5|1778.5|1776.5|1776|1775|965
1626770700000|2021-07-20 08:45:00|1776.5|1776|1776|1774.5|1777.5|1776.5|1774|1773|2081
1626771000000|2021-07-20 08:50:00|1775.5|1774|1774|1773|1775.5|1774|1774|1773|785
1626771300000|2021-07-20 08:55:00|1773.5|1772.5|1770|1768.5|1774|1772.5|1770|1768.5|3280
1626771600000|2021-07-20 09:00:00|1770.5|1769|1768|1767|1770.5|1769|1766|1765.5|4878
1626771900000|2021-07-20 09:05:00|1767.5|1766.5|1770.5|1769|1773|1771.5|1765|1763.5|4964
1626772200000|2021-07-20 09:10:00|1770|1769.5|1776.5|1776|1776.5|1776|1768.5|1767|7744
1626772500000|2021-07-20 09:15:00|1776|1775.5|1780|1779|1780|1779|1774|1772|4883
1626772800000|2021-07-20 09:20:00|1780.5|1779.5|1781|1779.5|1782|1780.5|1779.5|1778.5|3028
1626773100000|2021-07-20 09:25:00|1780.5|1780|1780.5|1779.5|1781|1780|1777.5|1777|4435
1626773400000|2021-07-20 09:30:00|1781|1780|1781.5|1780.5|1783|1781.5|1778.5|1777.5|5256
1626773700000|2021-07-20 09:35:00|1781|1780|1780|1778.5|1781.5|1780.5|1779.5|1778.5|3049
1626774000000|2021-07-20 09:40:00|1780.5|1779|1781.5|1780|1781.5|1780|1780|1779|1181
1626774300000|2021-07-20 09:45:00|1782|1780.5|1779|1777.5|1783|1782|1779|1777.5|2301
1626774600000|2021-07-20 09:50:00|1779.5|1778|1776.5|1774.5|1782.5|1780.5|1775.5|1774.5|10062
1626774900000|2021-07-20 09:55:00|1776|1775|1781.5|1780|1781.5|1781|1776|1774.5|1730
1626775200000|2021-07-20 10:00:00|1781|1779.5|1780.5|1778.5|1781|1779.5|1779|1777.5|3123
1626775500000|2021-07-20 10:05:00|1779.5|1779|1779.5|1778.5|1780.5|1779.5|1779|1778|1881
1626775800000|2021-07-20 10:10:00|1780|1779|1780|1778.5|1783|1781.5|1780|1778|4134
1626776100000|2021-07-20 10:15:00|1780.5|1779|1782.5|1780.5|1782.5|1780.5|1780|1778.5|4949
1626776400000|2021-07-20 10:20:00|1783|1781|1780.5|1779.5|1783.5|1782.5|1780.5|1779.5|1960
1626776700000|2021-07-20 10:25:00|1781|1780|1779|1777.5|1782.5|1781|1778|1777|6079
1626777000000|2021-07-20 10:30:00|1778.5|1778|1774|1773|1778.5|1778|1773|1772.5|5905
1626777300000|2021-07-20 10:35:00|1774.5|1773.5|1773.5|1772.5|1775.5|1774.5|1773.5|1772.5|4227
1626777600000|2021-07-20 10:40:00|1773|1773|1774.5|1773|1777.5|1775.5|1772|1771|7622
1626777900000|2021-07-20 10:45:00|1775|1773.5|1771.5|1770|1775|1774|1771.5|1770|2407
1626778200000|2021-07-20 10:50:00|1771|1769.5|1769|1767.5|1771|1769.5|1769|1767|2007
1626778500000|2021-07-20 10:55:00|1769.5|1767|1766.5|1765.5|1770|1769.5|1766|1765.5|2696
1626778800000|2021-07-20 11:00:00|1766|1765|1762.5|1761|1766|1765|1759|1758|14110
1626779100000|2021-07-20 11:05:00|1762|1761.5|1759.5|1758.5|1762.5|1761.5|1758|1757.5|6661
1626779400000|2021-07-20 11:10:00|1759|1758|1757.5|1756.5|1759.5|1758.5|1756.5|1756|6225
1626779700000|2021-07-20 11:15:00|1758|1757|1760|1759|1761.5|1760|1757|1756|5489
1626780000000|2021-07-20 11:20:00|1760.5|1759.5|1757.5|1756.5|1761.5|1760.5|1757|1756|3375
1626780300000|2021-07-20 11:25:00|1758|1757|1759|1758|1761|1759.5|1758|1757|2689
1626780600000|2021-07-20 11:30:00|1758.5|1757.5|1761.5|1760.5|1763|1762|1757.5|1757|5872
1626780900000|2021-07-20 11:35:00|1762|1761|1759|1758|1762|1761|1759|1758|3038
1626781200000|2021-07-20 11:40:00|1758.5|1758.5|1757.5|1756.5|1758.5|1758.5|1757|1756.5|2681
1626781500000|2021-07-20 11:45:00|1758|1757|1759.5|1758.5|1761.5|1760|1758|1757|4083
1626781800000|2021-07-20 11:50:00|1760|1759|1761|1760|1763|1761.5|1760|1759|4083
1626782100000|2021-07-20 11:55:00|1760.5|1759.5|1765|1764.5|1767|1766|1760|1759|4967
1626782400000|2021-07-20 12:00:00|1764.5|1764|1769|1767.5|1770|1769|1763.5|1762.5|6292
1626782700000|2021-07-20 12:05:00|1769.5|1768|1771|1769|1772.5|1771.5|1769|1768|2973
1626783000000|2021-07-20 12:10:00|1770.5|1768.5|1769.5|1768.5|1770.5|1768.5|1768.5|1767.5|1496
1626783300000|2021-07-20 12:15:00|1769|1768|1767.5|1766.5|1773|1772|1767|1765.5|5320
1626783600000|2021-07-20 12:20:00|1768|1767|1768|1767|1770.5|1769|1768|1766.5|9662
1626783900000|2021-07-20 12:25:00|1768.5|1767.5|1767.5|1766.5|1769.5|1768|1765.5|1764.5|6708
1626784200000|2021-07-20 12:30:00|1767|1766|1759|1757|1767|1766|1756.5|1755.5|11594
1626784500000|2021-07-20 12:35:00|1758|1756.5|1757|1755|1759|1757.5|1757|1755|3622
1626784800000|2021-07-20 12:40:00|1757.5|1755.5|1760.5|1759|1761.5|1761|1757.5|1755.5|6938
1626785100000|2021-07-20 12:45:00|1761|1759.5|1764|1762.5|1764|1763|1760.5|1759.5|3352
1626785400000|2021-07-20 12:50:00|1763.5|1763|1767.5|1766.5|1767.5|1766.5|1763.5|1763|5812
1626785700000|2021-07-20 12:55:00|1767|1767|1765.5|1764|1769.5|1768.5|1765.5|1764|7002
1626786000000|2021-07-20 13:00:00|1766|1764.5|1764|1762|1766.5|1764.5|1762.5|1761.5|5690
1626786300000|2021-07-20 13:05:00|1763.5|1762.5|1766|1765|1766.5|1766|1763|1762.5|4119
1626786600000|2021-07-20 13:10:00|1766.5|1765.5|1767|1765.5|1768|1767.5|1762.5|1761|9800
1626786900000|2021-07-20 13:15:00|1767.5|1766|1760|1759|1769|1767.5|1760|1758.5|7063
1626787200000|2021-07-20 13:20:00|1760.5|1759.5|1755.5|1754|1761|1760.5|1755.5|1754|10732
1626787500000|2021-07-20 13:25:00|1755|1754.5|1757.5|1756.5|1758.5|1757.5|1754.5|1754|8096
1626787800000|2021-07-20 13:30:00|1758|1757|1752|1751|1760|1758.5|1752|1750.5|25409
1626788100000|2021-07-20 13:35:00|1752.5|1751.5|1749|1748|1756.5|1754.5|1749|1748|15656
1626788400000|2021-07-20 13:40:00|1748.5|1747.5|1747.5|1746|1751.5|1750.5|1746.5|1746|12902
1626788700000|2021-07-20 13:45:00|1748|1746.5|1750.5|1749.5|1753|1752.5|1746.5|1745.5|16600
1626789000000|2021-07-20 13:50:00|1751|1749|1746|1745|1751.5|1750.5|1745|1744|16885
1626789300000|2021-07-20 13:55:00|1745.5|1744.5|1744.5|1743|1746|1745|1739|1738|25786
1626789600000|2021-07-20 14:00:00|1745|1743.5|1741|1739.5|1747|1746|1741|1739.5|21441
1626789900000|2021-07-20 14:05:00|1740.5|1739|1740.5|1740|1743|1742|1740|1738.5|12500
1626790200000|2021-07-20 14:10:00|1741|1739.5|1742.5|1741.5|1744.5|1743.5|1739.5|1739|14184
1626790500000|2021-07-20 14:15:00|1743|1742|1745.5|1744.5|1746|1745|1743|1742|9371
1626790800000|2021-07-20 14:20:00|1745|1744|1748.5|1747.5|1749|1748.5|1743.5|1742.5|15246
1626791100000|2021-07-20 14:25:00|1748|1747|1739|1738|1748|1747.5|1738.5|1737.5|21093
1626791400000|2021-07-20 14:30:00|1739.5|1738.5|1738.5|1737.5|1740.5|1740|1735|1733|8330
1626791700000|2021-07-20 14:35:00|1739|1738|1736.5|1735.5|1739|1738|1735|1734|13903
1626792000000|2021-07-20 14:40:00|1736|1735|1738|1737|1739|1738|1734.5|1734|15803
1626792300000|2021-07-20 14:45:00|1737.5|1736.5|1738|1737.5|1738|1737.5|1736|1734.5|8755
1626792600000|2021-07-20 14:50:00|1738.5|1738|1738|1737|1739|1738.5|1735|1734.5|17625
1626792900000|2021-07-20 14:55:00|1737.5|1736.5|1734|1733|1739|1738|1733.5|1732.5|10697
1626793200000|2021-07-20 15:00:00|1734.5|1733.5|1735|1734|1736|1735.5|1733.5|1732.5|20715
1626793500000|2021-07-20 15:05:00|1735.5|1734.5|1742|1741|1742.5|1741.5|1735.5|1734.5|16932
1626793800000|2021-07-20 15:10:00|1741.5|1741.5|1743|1742|1744|1743|1741|1740.5|34822
1626794100000|2021-07-20 15:15:00|1742.5|1742.5|1738.5|1737.5|1743|1742.5|1738.5|1737.5|45624
1626794400000|2021-07-20 15:20:00|1738|1738|1736|1735.5|1738.5|1738|1736|1735|21301
1626794700000|2021-07-20 15:25:00|1736.5|1735|1732.5|1731.5|1738|1737.5|1732|1731.5|22138
1626850800000|2021-07-21 07:00:00|1754.5|1737|1751|1745|1754.5|1746|1741|1735.5|2121
1626851100000|2021-07-21 07:05:00|1750.5|1744.5|1747.5|1744|1751|1747.5|1742.5|1738.5|4483
1626851400000|2021-07-21 07:10:00|1747|1743.5|1753|1750|1755.5|1751|1744.5|1743|10797
1626851700000|2021-07-21 07:15:00|1752.5|1750.5|1756|1753.5|1762.5|1759|1752.5|1750.5|2251
1626852000000|2021-07-21 07:20:00|1755.5|1754|1757.5|1755.5|1761|1757.5|1752.5|1750.5|2655
1626852300000|2021-07-21 07:25:00|1758|1756|1753|1750.5|1761|1758|1753|1750.5|5704
1626852600000|2021-07-21 07:30:00|1753.5|1751|1752|1750.5|1756.5|1753.5|1752|1750.5|3007
1626852900000|2021-07-21 07:35:00|1751.5|1750|1751.5|1750|1752|1750.5|1747|1746|6172
1626853200000|2021-07-21 07:40:00|1752|1750.5|1760|1758|1760|1759.5|1750|1748.5|17688
1626853500000|2021-07-21 07:45:00|1760.5|1758.5|1760|1758.5|1766|1763.5|1759.5|1758|2864
1626853800000|2021-07-21 07:50:00|1760.5|1758|1762|1760|1764|1761.5|1758.5|1756|3178
1626854100000|2021-07-21 07:55:00|1762.5|1759.5|1761.5|1759.5|1764|1761.5|1761.5|1758.5|1842
1626854400000|2021-07-21 08:00:00|1762.5|1760|1769.5|1767.5|1772|1769.5|1762.5|1760|4906
1626854700000|2021-07-21 08:05:00|1770|1768|1773.5|1772|1776|1774|1769.5|1768|8218
1626855000000|2021-07-21 08:10:00|1774|1772.5|1777|1775|1777.5|1775.5|1774|1772|4564
1626855300000|2021-07-21 08:15:00|1778|1775.5|1779|1778|1781.5|1779.5|1777|1775.5|3562
1626855600000|2021-07-21 08:20:00|1779.5|1778.5|1786.5|1783.5|1787|1784.5|1778.5|1777|7476
1626855900000|2021-07-21 08:25:00|1786|1784|1777.5|1776|1786|1785|1777.5|1775.5|5669
1626856200000|2021-07-21 08:30:00|1778|1775.5|1779|1778|1779|1778|1776.5|1774|4475
1626856500000|2021-07-21 08:35:00|1780|1778.5|1773|1770.5|1781|1779|1773|1770.5|2165
1626856800000|2021-07-21 08:40:00|1772|1771|1771.5|1769|1773.5|1772.5|1769.5|1768.5|7233
1626857100000|2021-07-21 08:45:00|1771|1768.5|1769.5|1767.5|1771|1769|1767.5|1765|1686
1626857400000|2021-07-21 08:50:00|1770|1768|1775|1773.5|1775.5|1773.5|1770|1768|4688
1626857700000|2021-07-21 08:55:00|1774.5|1773|1770.5|1769|1774.5|1773|1770.5|1769|1649
1626858000000|2021-07-21 09:00:00|1770|1768.5|1770.5|1769|1771|1770|1769|1768|3624
1626858300000|2021-07-21 09:05:00|1769.5|1768.5|1764.5|1763.5|1769.5|1768.5|1764.5|1763.5|2118
1626858600000|2021-07-21 09:10:00|1765|1764|1770.5|1768.5|1770.5|1768.5|1764.5|1763.5|2646
1626858900000|2021-07-21 09:15:00|1770|1769|1774.5|1773|1774.5|1773.5|1769.5|1768.5|7643
1626859200000|2021-07-21 09:20:00|1774|1772.5|1776|1774.5|1777.5|1777|1772.5|1771.5|23187
1626859500000|2021-07-21 09:25:00|1775.5|1775|1781|1779.5|1783.5|1782|1774|1772|8741
1626859800000|2021-07-21 09:30:00|1781.5|1780|1786.5|1784.5|1786.5|1784.5|1781|1779.5|8917
1626860100000|2021-07-21 09:35:00|1787|1785|1783|1782|1788|1786.5|1781.5|1780|8785
1626860400000|2021-07-21 09:40:00|1783.5|1782.5|1790.5|1788.5|1790.5|1788.5|1783.5|1782.5|6032
1626860700000|2021-07-21 09:45:00|1790|1788|1792|1790|1792.5|1791|1789|1787|4298
1626861000000|2021-07-21 09:50:00|1793|1790.5|1787.5|1786.5|1793|1791|1787.5|1786.5|5094
1626861300000|2021-07-21 09:55:00|1788|1787|1792.5|1791.5|1793|1792|1786.5|1784.5|4455
1626861600000|2021-07-21 10:00:00|1791.5|1791|1786.5|1785.5|1792.5|1791|1786|1784|2937
1626861900000|2021-07-21 10:05:00|1786|1785|1786|1784.5|1786|1785|1784|1782.5|2975
1626862200000|2021-07-21 10:10:00|1786.5|1785|1789|1787.5|1789.5|1789|1786.5|1785|2622
1626862500000|2021-07-21 10:15:00|1788.5|1788|1787|1785.5|1789.5|1788|1785|1783.5|4666
1626862800000|2021-07-21 10:20:00|1787.5|1786|1790.5|1789|1791.5|1790|1787|1786|6845
1626863100000|2021-07-21 10:25:00|1791.5|1788.5|1791.5|1790|1791.5|1790.5|1788.5|1787|4985
1626863400000|2021-07-21 10:30:00|1792|1790.5|1790.5|1789|1793|1791.5|1788|1786.5|7360
1626863700000|2021-07-21 10:35:00|1791|1789.5|1792|1791|1794|1793|1791|1789.5|2435
1626864000000|2021-07-21 10:40:00|1791.5|1790.5|1792.5|1791.5|1793.5|1792.5|1791|1790|4090
1626864300000|2021-07-21 10:45:00|1793|1792|1789|1787.5|1795.5|1793.5|1788|1787|5328
1626864600000|2021-07-21 10:50:00|1789.5|1788|1791.5|1790.5|1792|1791|1789.5|1788|3312
1626864900000|2021-07-21 10:55:00|1791|1790|1790|1789.5|1791|1790.5|1790|1789|1988
1626865200000|2021-07-21 11:00:00|1789.5|1788.5|1790|1789|1792|1791|1787.5|1786.5|102366
1626865500000|2021-07-21 11:05:00|1790.5|1789.5|1791|1789.5|1791.5|1790.5|1790.5|1789|3759
1626865800000|2021-07-21 11:10:00|1790.5|1789|1789.5|1788.5|1790.5|1789|1787.5|1786.5|6010
1626866100000|2021-07-21 11:15:00|1790|1789|1789|1788|1790.5|1789.5|1789|1788|4508
1626866400000|2021-07-21 11:20:00|1788.5|1787.5|1785|1784|1792|1790.5|1785|1784|5539
1626866700000|2021-07-21 11:25:00|1784.5|1785|1789|1788|1789|1788|1784.5|1785|8454
1626867000000|2021-07-21 11:30:00|1789.5|1788.5|1789|1788|1789.5|1789|1788.5|1788|4419
1626867300000|2021-07-21 11:35:00|1788.5|1788.5|1787.5|1786.5|1788.5|1788.5|1786.5|1786|7303
1626867600000|2021-07-21 11:40:00|1787|1786|1787|1786|1788|1787.5|1786.5|1785.5|4343
1626867900000|2021-07-21 11:45:00|1786.5|1785.5|1787.5|1787|1787.5|1787|1786.5|1785.5|7832
1626868200000|2021-07-21 11:50:00|1787|1786.5|1787.5|1786.5|1787.5|1787|1786|1785|24125
1626868500000|2021-07-21 11:55:00|1787|1786|1787.5|1786.5|1788.5|1788|1784.5|1783.5|33490
1626868800000|2021-07-21 12:00:00|1788.5|1787|1790|1789|1791.5|1790.5|1786.5|1785|17407
1626869100000|2021-07-21 12:05:00|1790.5|1789.5|1796.5|1795|1796.5|1795.5|1790.5|1789.5|11844
1626869400000|2021-07-21 12:10:00|1796|1794.5|1792.5|1791.5|1796.5|1795|1792.5|1791.5|5454
1626869700000|2021-07-21 12:15:00|1792|1792|1792|1791|1793|1792|1790.5|1789|5004
1626870000000|2021-07-21 12:20:00|1792.5|1792|1792.5|1792|1794|1793.5|1792|1791|4208
1626870300000|2021-07-21 12:25:00|1793|1792.5|1790|1788|1794|1793|1790|1788|6343
1626870600000|2021-07-21 12:30:00|1789.5|1788.5|1793|1791.5|1794|1792.5|1788|1787|7598
1626870900000|2021-07-21 12:35:00|1792.5|1791|1791.5|1790.5|1793|1792|1790|1789|5519
1626871200000|2021-07-21 12:40:00|1791|1790|1788.5|1787|1791|1790|1788|1787|2892
1626871500000|2021-07-21 12:45:00|1789|1787.5|1791|1790.5|1792|1791|1787.5|1785.5|6225
1626871800000|2021-07-21 12:50:00|1790.5|1790|1793|1791.5|1796.5|1795|1789.5|1788|23642
1626872100000|2021-07-21 12:55:00|1792.5|1792|1795|1793.5|1796.5|1795.5|1792|1790.5|6333
1626872400000|2021-07-21 13:00:00|1794.5|1793|1789.5|1789|1794.5|1793.5|1789.5|1788.5|3028
1626872700000|2021-07-21 13:05:00|1789|1788.5|1790.5|1789.5|1790.5|1789.5|1787.5|1786|5886
1626873000000|2021-07-21 13:10:00|1790|1789|1787|1786|1790|1789|1787|1786|9706
1626873300000|2021-07-21 13:15:00|1787.5|1786.5|1790.5|1789|1790.5|1789|1786.5|1785.5|13826
1626873600000|2021-07-21 13:20:00|1790|1788|1796.5|1794.5|1797|1795.5|1789|1787.5|10943
1626873900000|2021-07-21 13:25:00|1796|1794|1798.5|1796.5|1800.5|1799|1795|1793.5|13925
1626874200000|2021-07-21 13:30:00|1797.5|1796|1800|1798|1800|1798|1793|1791|19367
1626874500000|2021-07-21 13:35:00|1799.5|1797.5|1796.5|1794.5|1799.5|1798|1795.5|1794|7563
1626874800000|2021-07-21 13:40:00|1796|1794|1794|1793|1796|1794.5|1788|1787|12079
1626875100000|2021-07-21 13:45:00|1794.5|1792.5|1792|1790.5|1794.5|1793|1788|1786|6209
1626875400000|2021-07-21 13:50:00|1791.5|1790|1790.5|1789.5|1792|1790.5|1787|1785|15460
1626875700000|2021-07-21 13:55:00|1791|1790|1800|1799|1800.5|1799.5|1791|1790|22402
1626876000000|2021-07-21 14:00:00|1799.5|1798.5|1800|1799|1801.5|1801|1798|1797.5|31099
1626876300000|2021-07-21 14:05:00|1799.5|1799.5|1800|1799.5|1802.5|1801.5|1797.5|1796.5|29980
1626876600000|2021-07-21 14:10:00|1800.5|1800|1801.5|1801|1803.5|1803|1799.5|1799|22874
1626876900000|2021-07-21 14:15:00|1801|1800.5|1803|1801.5|1804|1802.5|1800.5|1799.5|18774
1626877200000|2021-07-21 14:20:00|1802.5|1802|1806|1805|1806|1805|1801.5|1801|17349
1626877500000|2021-07-21 14:25:00|1805.5|1804.5|1801|1800|1805.5|1804.5|1800.5|1799|22221
1626877800000|2021-07-21 14:30:00|1800.5|1799.5|1796.5|1796|1803|1802|1796|1795.5|11536
1626878100000|2021-07-21 14:35:00|1796|1795.5|1797.5|1796.5|1798.5|1797|1795|1794.5|8952
1626878400000|2021-07-21 14:40:00|1796.5|1796|1796|1795|1797|1796|1794.5|1793.5|6992
1626878700000|2021-07-21 14:45:00|1795.5|1794|1796|1795|1796|1795|1794.5|1793.5|6485
1626879000000|2021-07-21 14:50:00|1795.5|1794.5|1792|1791|1796|1795|1791.5|1791|8866
1626879300000|2021-07-21 14:55:00|1791.5|1791.5|1792|1791|1792.5|1791.5|1790|1789|5363
1626879600000|2021-07-21 15:00:00|1791.5|1790.5|1791.5|1790.5|1792|1791.5|1790.5|1789.5|9815
1626879900000|2021-07-21 15:05:00|1791|1791|1794|1793.5|1794|1793.5|1791|1791|3698
1626880200000|2021-07-21 15:10:00|1794.5|1794|1792.5|1791.5|1795|1794|1791.5|1790.5|5994
1626880500000|2021-07-21 15:15:00|1793|1792|1796.5|1795.5|1796.5|1795.5|1793|1792|6802
1626880800000|2021-07-21 15:20:00|1796|1795|1794|1793|1796.5|1796|1793.5|1793|8350
1626881100000|2021-07-21 15:25:00|1794.5|1793.5|1796.5|1795.5|1797|1796|1794.5|1793|12220
1626937200000|2021-07-22 07:00:00|1799|1791|1793.5|1790.5|1806|1800.5|1789.5|1786|3506
1626937500000|2021-07-22 07:05:00|1794.5|1791|1792|1789|1796|1793|1791.5|1789|2325
1626937800000|2021-07-22 07:10:00|1792.5|1789.5|1794.5|1791.5|1795|1792|1786.5|1783.5|4078
1626938100000|2021-07-22 07:15:00|1794|1792|1798.5|1797|1798.5|1797|1794|1792|3373
1626938400000|2021-07-22 07:20:00|1799|1797.5|1795|1792.5|1800|1798|1793.5|1791.5|2656
1626938700000|2021-07-22 07:25:00|1795.5|1793|1799|1797|1800.5|1799|1795.5|1792.5|4523
1626939000000|2021-07-22 07:30:00|1798.5|1797.5|1796|1794|1800.5|1799|1796|1794|5685
1626939300000|2021-07-22 07:35:00|1796.5|1794.5|1802|1800.5|1802.5|1801|1795.5|1794|2609
1626939600000|2021-07-22 07:40:00|1801.5|1801|1801|1799.5|1801.5|1801|1801|1799|557
1626939900000|2021-07-22 07:45:00|1800.5|1799|1796|1795|1800.5|1799|1795.5|1794|4273
1626940200000|2021-07-22 07:50:00|1795.5|1794|1801|1799.5|1801.5|1800|1793.5|1791.5|7394
1626940500000|2021-07-22 07:55:00|1801.5|1800|1803|1801.5|1805.5|1803.5|1800.5|1800|5079
1626940800000|2021-07-22 08:00:00|1802.5|1800.5|1799.5|1798.5|1802.5|1801.5|1799.5|1798.5|2474
1626941100000|2021-07-22 08:05:00|1799|1797.5|1801|1799.5|1803.5|1802|1797.5|1795.5|7785
1626941400000|2021-07-22 08:10:00|1800.5|1799|1800|1798.5|1800.5|1799|1796|1794.5|2064
1626941700000|2021-07-22 08:15:00|1800.5|1799|1797|1796|1804.5|1802.5|1797|1795.5|11519
1626942000000|2021-07-22 08:20:00|1796.5|1795.5|1802|1800|1804.5|1803|1795.5|1793.5|9269
1626942300000|2021-07-22 08:25:00|1802.5|1800.5|1805|1803|1805|1804|1801|1800.5|2846
1626942600000|2021-07-22 08:30:00|1804.5|1802.5|1803.5|1802|1805|1804|1802.5|1801.5|4293
1626942900000|2021-07-22 08:35:00|1804|1802.5|1806|1804.5|1806.5|1804.5|1804|1802|1133
1626943200000|2021-07-22 08:40:00|1805.5|1804|1804.5|1803.5|1806|1805|1804|1802.5|3929
1626943500000|2021-07-22 08:45:00|1804|1803|1799.5|1798|1804.5|1804|1799.5|1797.5|9030
1626943800000|2021-07-22 08:50:00|1799|1798.5|1801.5|1800.5|1802.5|1801.5|1799|1798.5|2310
1626944100000|2021-07-22 08:55:00|1802|1801|1804.5|1803.5|1805|1804|1802|1800.5|5219
1626944400000|2021-07-22 09:00:00|1804|1803|1806.5|1805.5|1806.5|1806|1803.5|1802.5|6226
1626944700000|2021-07-22 09:05:00|1807|1806|1807.5|1806.5|1808|1807|1806.5|1805.5|3582
1626945000000|2021-07-22 09:10:00|1808|1807|1812.5|1811|1812.5|1811|1808|1807|3376
1626945300000|2021-07-22 09:15:00|1813|1811.5|1810.5|1809|1813|1812|1810|1808.5|4661
1626945600000|2021-07-22 09:20:00|1811|1809.5|1814|1813|1814|1813|1810.5|1809|1538
1626945900000|2021-07-22 09:25:00|1814.5|1813.5|1817|1816|1818.5|1817.5|1814.5|1813.5|6114
1626946200000|2021-07-22 09:30:00|1816.5|1815.5|1817|1815.5|1817|1816|1814|1812.5|3906
1626946500000|2021-07-22 09:35:00|1816|1815|1819|1818|1819|1818|1815|1813.5|5657
1626946800000|2021-07-22 09:40:00|1819.5|1818.5|1821.5|1820|1822|1820|1818.5|1817|9654
1626947100000|2021-07-22 09:45:00|1820.5|1820.5|1818.5|1817|1822.5|1821.5|1818.5|1816.5|3177
1626947400000|2021-07-22 09:50:00|1818|1817.5|1820|1819|1820|1819|1818|1817|1675
1626947700000|2021-07-22 09:55:00|1819.5|1818.5|1819|1818|1819.5|1819|1817|1815.5|3748
1626948000000|2021-07-22 10:00:00|1820|1818.5|1820|1818.5|1820.5|1819|1819.5|1818|1683
1626948300000|2021-07-22 10:05:00|1820.5|1819|1817.5|1816.5|1821|1819.5|1816.5|1814.5|4827
1626948600000|2021-07-22 10:10:00|1818|1817|1820.5|1820|1820.5|1820|1817.5|1816.5|2813
1626948900000|2021-07-22 10:15:00|1820|1819.5|1820.5|1819|1821|1820|1819.5|1818.5|2798
1626949200000|2021-07-22 10:20:00|1821|1819.5|1822.5|1821|1824|1822|1821|1819.5|3094
1626949500000|2021-07-22 10:25:00|1822|1821.5|1821.5|1820|1823.5|1822.5|1821|1819|3443
1626949800000|2021-07-22 10:30:00|1821|1820.5|1823|1822|1823|1822|1821|1820.5|509
1626950100000|2021-07-22 10:35:00|1823.5|1822.5|1820|1819|1823.5|1822.5|1820|1819|4156
1626950400000|2021-07-22 10:40:00|1819.5|1818.5|1819.5|1818.5|1819.5|1819|1818.5|1816.5|2739
1626950700000|2021-07-22 10:45:00|1819|1818|1818.5|1817.5|1819.5|1818|1817.5|1816.5|6151
1626951000000|2021-07-22 10:50:00|1819|1818|1817.5|1817|1820|1819|1817|1816|3685
1626951300000|2021-07-22 10:55:00|1818.5|1817.5|1819.5|1819|1820|1819|1817.5|1817.5|3343
1626951600000|2021-07-22 11:00:00|1820|1818.5|1819|1818|1820|1818.5|1817|1816|5118
1626951900000|2021-07-22 11:05:00|1819.5|1818.5|1822.5|1821.5|1822.5|1821.5|1819.5|1818.5|2054
1626952200000|2021-07-22 11:10:00|1823.5|1822|1821.5|1820.5|1823.5|1822.5|1821.5|1820.5|3890
1626952500000|2021-07-22 11:15:00|1821|1820|1820.5|1819.5|1823|1821.5|1820.5|1819.5|2963
1626952800000|2021-07-22 11:20:00|1821|1820|1823.5|1822.5|1824|1822.5|1821|1819.5|3943
1626953100000|2021-07-22 11:25:00|1823|1821.5|1823.5|1822.5|1825.5|1824.5|1823|1821.5|11976
1626953400000|2021-07-22 11:30:00|1823|1822|1823|1822.5|1823.5|1822.5|1822|1820.5|2839
1626953700000|2021-07-22 11:35:00|1822.5|1822|1821|1820|1824|1823|1821|1819.5|5007
1626954000000|2021-07-22 11:40:00|1821.5|1820.5|1820|1819|1821.5|1821|1817.5|1815|2875
1626954300000|2021-07-22 11:45:00|1820.5|1818.5|1821|1820.5|1822|1821|1820.5|1818.5|2585
1626954600000|2021-07-22 11:50:00|1820.5|1820|1824.5|1823.5|1825|1824|1820|1819|3180
1626954900000|2021-07-22 11:55:00|1825|1824|1822.5|1821.5|1825.5|1824.5|1822|1821|5358
1626955200000|2021-07-22 12:00:00|1822|1821|1827|1826|1830.5|1829|1821.5|1821|22359
1626955500000|2021-07-22 12:05:00|1827.5|1826.5|1827.5|1825.5|1830.5|1830|1826|1825.5|4829
1626955800000|2021-07-22 12:10:00|1827|1824.5|1825.5|1824.5|1827|1825|1823.5|1821.5|3325
1626956100000|2021-07-22 12:15:00|1825|1824|1828|1827|1828|1827|1824.5|1823.5|5858
1626956400000|2021-07-22 12:20:00|1827.5|1826.5|1829.5|1829|1831.5|1830|1827|1826|10119
1626956700000|2021-07-22 12:25:00|1829|1828.5|1828|1827.5|1829|1828.5|1828|1826.5|2762
1626957000000|2021-07-22 12:30:00|1827.5|1827|1832.5|1831.5|1833|1832|1827.5|1826.5|9002
1626957300000|2021-07-22 12:35:00|1832|1831|1833|1832|1833|1832|1830.5|1829.5|4359
1626957600000|2021-07-22 12:40:00|1833.5|1832.5|1827|1825|1834|1833|1827|1824.5|52260
1626957900000|2021-07-22 12:45:00|1826.5|1824.5|1827.5|1826.5|1827.5|1826.5|1824|1822.5|3861
1626958200000|2021-07-22 12:50:00|1827|1826|1824.5|1823.5|1827|1826.5|1824.5|1823.5|7736
1626958500000|2021-07-22 12:55:00|1825|1824|1825|1824|1825|1824.5|1823.5|1822.5|3912
1626958800000|2021-07-22 13:00:00|1824.5|1823.5|1827|1826.5|1829.5|1828.5|1824.5|1823.5|6892
1626959100000|2021-07-22 13:05:00|1827.5|1827|1827|1826|1828|1827|1827|1826|3363
1626959400000|2021-07-22 13:10:00|1827.5|1826.5|1828|1827|1829|1828|1827|1826|4648
1626959700000|2021-07-22 13:15:00|1828.5|1827.5|1826.5|1825|1829.5|1828.5|1826.5|1825|2976
1626960000000|2021-07-22 13:20:00|1826|1824.5|1827.5|1826|1828|1826|1823|1822|5703
1626960300000|2021-07-22 13:25:00|1828|1826.5|1827.5|1826.5|1829|1828.5|1827.5|1826|2775
1626960600000|2021-07-22 13:30:00|1829|1827|1833|1832|1835|1833|1827.5|1827|10378
1626960900000|2021-07-22 13:35:00|1832.5|1831.5|1830.5|1829.5|1833|1832.5|1829.5|1828.5|8742
1626961200000|2021-07-22 13:40:00|1829.5|1829|1831|1829.5|1832|1831|1829.5|1828.5|10221
1626961500000|2021-07-22 13:45:00|1831.5|1830.5|1834.5|1834|1836|1834.5|1831|1830.5|11131
1626961800000|2021-07-22 13:50:00|1834|1833.5|1839.5|1838|1840|1839.5|1833.5|1832.5|7968
1626962100000|2021-07-22 13:55:00|1840|1838.5|1843.5|1842.5|1844|1843.5|1840|1838.5|5123
1626962400000|2021-07-22 14:00:00|1843|1843|1846|1844.5|1846.5|1845.5|1843|1842|5795
1626962700000|2021-07-22 14:05:00|1845.5|1844|1847|1845.5|1850|1848.5|1842|1840.5|12341
1626963000000|2021-07-22 14:10:00|1846.5|1845|1841.5|1840|1846.5|1845|1841.5|1839.5|17397
1626963300000|2021-07-22 14:15:00|1841|1839.5|1836|1835.5|1841|1839.5|1835|1833.5|7969
1626963600000|2021-07-22 14:20:00|1835.5|1835|1837|1836.5|1838|1837.5|1834.5|1833.5|94248
1626963900000|2021-07-22 14:25:00|1837.5|1836|1838|1837|1838.5|1837|1835|1833.5|6694
1626964200000|2021-07-22 14:30:00|1838.5|1837.5|1836|1834.5|1839|1838|1834.5|1834|4137
1626964500000|2021-07-22 14:35:00|1836.5|1835|1837.5|1836.5|1838.5|1837.5|1836.5|1835|4917
1626964800000|2021-07-22 14:40:00|1837|1837|1839|1837.5|1839.5|1838.5|1837|1836|9751
1626965100000|2021-07-22 14:45:00|1838.5|1837|1840.5|1840|1840.5|1840|1837.5|1836.5|6540
1626965400000|2021-07-22 14:50:00|1841|1840.5|1838|1837|1841.5|1840.5|1838|1836.5|5612
1626965700000|2021-07-22 14:55:00|1838.5|1836.5|1841|1840|1841.5|1840.5|1838.5|1836.5|11665
1626966000000|2021-07-22 15:00:00|1841.5|1840.5|1842|1841.5|1843.5|1842.5|1841|1840|11015
1626966300000|2021-07-22 15:05:00|1841.5|1841|1842.5|1841.5|1843|1842|1840|1839.5|10414
1626966600000|2021-07-22 15:10:00|1843|1842|1845|1844.5|1845.5|1845|1843|1842|7862
1626966900000|2021-07-22 15:15:00|1845.5|1845|1845.5|1845|1847.5|1846.5|1845|1844|28661
1626967200000|2021-07-22 15:20:00|1846|1845.5|1843.5|1842.5|1846|1845.5|1843.5|1842.5|4809
1626967500000|2021-07-22 15:25:00|1844|1843|1843|1841|1844|1843.5|1841.5|1840.5|26004
1627023600000|2021-07-23 07:00:00|1866|1857.5|1864.5|1859.5|1869|1865.5|1859|1856|4179
1627023900000|2021-07-23 07:05:00|1864|1860|1851|1848|1864.5|1860.5|1848|1844|5518
1627024200000|2021-07-23 07:10:00|1850.5|1848.5|1861.5|1858.5|1864.5|1860.5|1850.5|1848.5|11112
1627024500000|2021-07-23 07:15:00|1862|1859|1857.5|1856|1862.5|1859.5|1857.5|1855.5|3262
1627024800000|2021-07-23 07:20:00|1858|1856.5|1852|1850|1858|1856.5|1851.5|1849|4240
1627025100000|2021-07-23 07:25:00|1852.5|1850.5|1857.5|1855|1857.5|1855|1852.5|1850.5|2283
1627025400000|2021-07-23 07:30:00|1858|1855.5|1854.5|1852.5|1859|1856.5|1851.5|1849.5|1988
1627025700000|2021-07-23 07:35:00|1855.5|1853|1856.5|1855|1857.5|1856|1855.5|1853|1623
1627026000000|2021-07-23 07:40:00||1855.5||1856||1856||1855.5|5
1627026300000|2021-07-23 07:45:00|1857.5|1856.5|1860.5|1858.5|1860.5|1858.5|1857|1856.5|2199
1627026600000|2021-07-23 07:50:00|1861|1859|1862.5|1861|1863|1861|1861|1859|592
1627026900000|2021-07-23 07:55:00|1862|1860.5|1863|1861|1863|1861|1860|1858.5|2888
1627027200000|2021-07-23 08:00:00|1862.5|1861.5|1863|1860.5|1863|1861.5|1862|1859.5|1543
1627027500000|2021-07-23 08:05:00|1862.5|1860|1858|1855.5|1862.5|1860|1856.5|1855|2976
1627027800000|2021-07-23 08:10:00|1858.5|1856|1857|1855|1859|1857|1855.5|1854.5|1152
1627028100000|2021-07-23 08:15:00|1857.5|1855.5|1857.5|1855.5|1858.5|1856.5|1857.5|1855.5|910
1627028400000|2021-07-23 08:20:00|1857|1855|1855|1853.5|1857|1855|1853.5|1852.5|5530
1627028700000|2021-07-23 08:25:00|1854.5|1854|1855|1853.5|1855|1854|1854|1853|887
1627029000000|2021-07-23 08:30:00|1855.5|1854|1864.5|1863|1865|1863.5|1855.5|1854|4939
1627029300000|2021-07-23 08:35:00|1864|1863.5|1864.5|1863|1866|1865|1864|1862.5|2541
1627029600000|2021-07-23 08:40:00|1864|1862.5|1864.5|1863|1864.5|1863|1863.5|1862.5|187
1627029900000|2021-07-23 08:45:00|1865|1863.5|1864.5|1863.5|1867|1866|1863.5|1862.5|7484
1627030200000|2021-07-23 08:50:00|1864|1862.5|1862|1861|1864|1862.5|1861|1860|1864
1627030500000|2021-07-23 08:55:00|1861.5|1860.5|1861.5|1860.5|1862|1861|1860.5|1859|3514
1627030800000|2021-07-23 09:00:00|1861|1860|1866.5|1866|1866.5|1866|1859.5|1859|5299
1627031100000|2021-07-23 09:05:00|1867|1866.5|1865|1864|1868|1866.5|1864|1862.5|1956
1627031400000|2021-07-23 09:10:00|1865.5|1864.5|1865.5|1864|1868|1867.5|1865|1864|9381
1627031700000|2021-07-23 09:15:00|1866.5|1864.5|1866|1864.5|1868.5|1867|1865.5|1864|4160
1627032000000|2021-07-23 09:20:00|1866.5|1865|1865.5|1864.5|1867.5|1866.5|1864.5|1863.5|3048
1627032300000|2021-07-23 09:25:00|1865|1864|1865|1864|1865.5|1864.5|1864.5|1863.5|4431
1627032600000|2021-07-23 09:30:00|1864.5|1863.5|1861|1860|1865|1863.5|1861|1860|9883
1627032900000|2021-07-23 09:35:00|1861.5|1861|1863|1862|1863|1862|1861.5|1861|1826
1627033200000|2021-07-23 09:40:00|1863.5|1862.5|1860.5|1859.5|1864.5|1863.5|1860.5|1859.5|4712
1627033500000|2021-07-23 09:45:00|1860|1860|1861|1860|1861.5|1860|1860|1859|4450
1627033800000|2021-07-23 09:50:00|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|1860|1859.5|3866
1627034100000|2021-07-23 09:55:00|1861|1860|1860|1859|1861|1860|1858.5|1857.5|5317
1627034400000|2021-07-23 10:00:00|1860.5|1859.5|1861.5|1860.5|1862.5|1861|1860|1859|7867
1627034700000|2021-07-23 10:05:00|1861|1860|1861|1860|1861.5|1860.5|1859.5|1859|8937
1627035000000|2021-07-23 10:10:00|1860.5|1859.5|1862|1861|1862|1861|1860|1859.5|8984
1627035300000|2021-07-23 10:15:00|1861.5|1860.5|1862.5|1861.5|1862.5|1861.5|1860|1859.5|2657
1627035600000|2021-07-23 10:20:00|1862|1862|1863.5|1862.5|1863.5|1862.5|1862|1861.5|1480
1627035900000|2021-07-23 10:25:00|1864|1863|1863.5|1862.5|1865.5|1865|1863.5|1862.5|3473
1627036200000|2021-07-23 10:30:00|1863|1862|1863|1862|1863|1862|1860.5|1860|2505
1627036500000|2021-07-23 10:35:00|1862.5|1861.5|1864.5|1863.5|1864.5|1863.5|1861.5|1861|4030
1627036800000|2021-07-23 10:40:00|1864|1863|1865.5|1864.5|1866|1864.5|1864|1863|1532
1627037100000|2021-07-23 10:45:00|1865|1864|1865|1863.5|1865|1864|1864|1863|2110
1627037400000|2021-07-23 10:50:00|1864.5|1863|1864|1863|1864.5|1863.5|1862.5|1861.5|4084
1627037700000|2021-07-23 10:55:00|1864.5|1863.5|1865.5|1864.5|1865.5|1865|1864|1863|1490
1627038000000|2021-07-23 11:00:00|1866|1865|1864.5|1864|1866|1865|1864.5|1864|1483
1627038300000|2021-07-23 11:05:00|1865|1863.5|1865.5|1865|1865.5|1865|1864.5|1863.5|2790
1627038600000|2021-07-23 11:10:00|1865|1864.5|1865.5|1864.5|1865.5|1864.5|1864.5|1864|6210
1627038900000|2021-07-23 11:15:00|1865|1864|1865|1864.5|1865.5|1865|1864.5|1864|20176
1627039200000|2021-07-23 11:20:00|1865.5|1865|1866.5|1865.5|1867|1866.5|1865.5|1865|12724
1627039500000|2021-07-23 11:25:00|1866|1865|1867|1866|1867.5|1867|1865|1864.5|5747
1627039800000|2021-07-23 11:30:00|1867.5|1867|1867|1866|1867.5|1867|1865|1864.5|16095
1627040100000|2021-07-23 11:35:00|1866.5|1866.5|1867.5|1866.5|1868|1867|1865.5|1865|56652
1627040400000|2021-07-23 11:40:00|1867|1867|1866|1865.5|1867.5|1867|1864.5|1864|7381
1627040700000|2021-07-23 11:45:00|1865.5|1865|1860.5|1859.5|1865.5|1865|1858.5|1857|5619
1627041000000|2021-07-23 11:50:00|1860|1859|1857|1856|1862.5|1860.5|1856.5|1855.5|4168
1627041300000|2021-07-23 11:55:00|1857.5|1856.5|1858|1857|1859|1858.5|1857|1856.5|4446
1627041600000|2021-07-23 12:00:00|1857.5|1856.5|1858|1857|1858.5|1858|1856.5|1855.5|4179
1627041900000|2021-07-23 12:05:00|1857.5|1856.5|1856|1855|1857.5|1856.5|1855.5|1855|15032
1627042200000|2021-07-23 12:10:00|1855|1854.5|1854.5|1853|1856.5|1856|1852|1851|6265
1627042500000|2021-07-23 12:15:00|1854|1853.5|1853|1852|1854|1853.5|1851.5|1850|2511
1627042800000|2021-07-23 12:20:00|1852.5|1851.5|1848|1847|1852.5|1851.5|1848|1846.5|2649
1627043100000|2021-07-23 12:25:00|1847.5|1847.5|1850.5|1850|1851|1850.5|1847.5|1847.5|2521
1627043400000|2021-07-23 12:30:00|1850|1849|1850|1849|1851|1850|1850|1849|2909
1627043700000|2021-07-23 12:35:00|1849.5|1849.5|1852.5|1851.5|1854|1853|1849.5|1849|4946
1627044000000|2021-07-23 12:40:00|1852|1852|1853|1852.5|1853.5|1853|1852|1852|956
1627044300000|2021-07-23 12:45:00|1852.5|1852|1852|1851|1853.5|1853|1852|1851|2813
1627044600000|2021-07-23 12:50:00|1852.5|1851.5|1856|1855|1856.5|1855|1852.5|1851.5|2320
1627044900000|2021-07-23 12:55:00|1855.5|1855.5|1854.5|1853.5|1857.5|1856.5|1854.5|1853.5|5347
1627045200000|2021-07-23 13:00:00|1854|1854|1853.5|1853|1854.5|1854|1852.5|1852|4375
1627045500000|2021-07-23 13:05:00|1854|1853.5|1853.5|1853|1854.5|1854|1853|1852.5|2800
1627045800000|2021-07-23 13:10:00|1854|1853.5|1852.5|1851.5|1854.5|1854|1852.5|1851.5|4989
1627046100000|2021-07-23 13:15:00|1853|1852|1853|1852.5|1854.5|1854|1853|1851.5|3247
1627046400000|2021-07-23 13:20:00|1853.5|1853|1853.5|1853|1854|1853.5|1853|1852.5|3115
1627046700000|2021-07-23 13:25:00|1853|1852.5|1855.5|1855|1855.5|1855|1852|1851|4563
1627047000000|2021-07-23 13:30:00|1856|1856|1851.5|1850|1857.5|1856.5|1851|1849.5|7213
1627047300000|2021-07-23 13:35:00|1851|1849.5|1845.5|1844.5|1851.5|1850.5|1845|1843.5|11052
1627047600000|2021-07-23 13:40:00|1846|1845|1849.5|1848|1852.5|1850.5|1846|1845|13139
1627047900000|2021-07-23 13:45:00|1849|1848.5|1860|1858.5|1860.5|1858.5|1848|1847|15734
1627048200000|2021-07-23 13:50:00|1860.5|1859|1858|1856|1864.5|1863.5|1858|1856|12792
1627048500000|2021-07-23 13:55:00|1857.5|1856.5|1864|1863|1864.5|1863.5|1857.5|1856.5|21472
1627048800000|2021-07-23 14:00:00|1864.5|1863.5|1865|1864|1866|1865|1861.5|1860.5|14222
1627049100000|2021-07-23 14:05:00|1864.5|1863.5|1861|1858.5|1866|1864.5|1861|1858.5|8771
1627049400000|2021-07-23 14:10:00|1860.5|1859|1868|1866.5|1868.5|1867.5|1860|1858.5|12272
1627049700000|2021-07-23 14:15:00|1868.5|1867|1869|1868|1869.5|1868|1866|1864|24369
1627050000000|2021-07-23 14:20:00|1868.5|1867.5|1868.5|1867.5|1869.5|1868.5|1867|1865.5|5057
1627050300000|2021-07-23 14:25:00|1869|1867|1866|1864.5|1869|1868.5|1866|1864.5|5010
1627050600000|2021-07-23 14:30:00|1865.5|1865|1869|1867.5|1872.5|1872|1865.5|1865|8820
1627050900000|2021-07-23 14:35:00|1868.5|1868|1866.5|1865|1869|1868|1866.5|1865|4709
1627051200000|2021-07-23 14:40:00|1867|1865.5|1865|1864|1867.5|1867|1864|1863|6608
1627051500000|2021-07-23 14:45:00|1865.5|1864.5|1861.5|1860.5|1865.5|1864.5|1861.5|1860|4037
1627051800000|2021-07-23 14:50:00|1861|1861|1862.5|1862|1863.5|1862.5|1861|1860|6698
1627052100000|2021-07-23 14:55:00|1863|1862.5|1865.5|1865|1865.5|1865|1863|1862.5|5772
1627052400000|2021-07-23 15:00:00|1865|1864.5|1867.5|1866.5|1868.5|1866.5|1863.5|1862.5|5817
1627052700000|2021-07-23 15:05:00|1868|1867|1871.5|1870.5|1871.5|1871|1867.5|1866.5|8181
1627053000000|2021-07-23 15:10:00|1872|1871|1874.5|1873.5|1874.5|1874|1871.5|1870.5|8353
1627053300000|2021-07-23 15:15:00|1874|1874|1879|1878|1879.5|1878.5|1874|1873.5|32644
1627053600000|2021-07-23 15:20:00|1878.5|1877.5|1875.5|1874.5|1879|1878|1875|1874|9669
1627053900000|2021-07-23 15:25:00|1875|1874|1879|1877|1879|1877|1874|1873|27501
1627282800000|2021-07-26 07:00:00|1886.5|1864|1854|1851.5|1886.5|1866.5|1851.5|1846.5|4407
1627283100000|2021-07-26 07:05:00|1855.5|1852|1856.5|1853.5|1858.5|1855.5|1851.5|1847.5|3485
1627283400000|2021-07-26 07:10:00|1856|1853|1860.5|1859|1861|1859|1855|1852|2956
1627283700000|2021-07-26 07:15:00|1862|1859.5|1866.5|1866|1867.5|1866.5|1862|1859.5|2830
1627284000000|2021-07-26 07:20:00|1867.5|1867|1872|1870.5|1872.5|1871|1867.5|1867|2260
1627284300000|2021-07-26 07:25:00|1871.5|1869|1875.5|1874|1876.5|1875|1870|1868|2214
1627284600000|2021-07-26 07:30:00|1876|1873|1876.5|1875.5|1876.5|1875.5|1875|1873|184
1627284900000|2021-07-26 07:35:00|1876|1875|1867|1866|1876|1875|1866.5|1865.5|8686
1627285200000|2021-07-26 07:40:00|1867.5|1866.5|1869|1868|1871|1869.5|1867.5|1866.5|2743
1627285500000|2021-07-26 07:45:00|1868.5|1867.5|1870|1868.5|1870|1868.5|1866.5|1865.5|6193
1627285800000|2021-07-26 07:50:00|1869.5|1869|1870.5|1869|1870.5|1869.5|1867|1866.5|2845
1627286100000|2021-07-26 07:55:00|1869.5|1868.5|1868.5|1866.5|1870|1868.5|1866|1864.5|4077
1627286400000|2021-07-26 08:00:00|1868|1866|1867.5|1866.5|1868|1867|1867|1865|882
1627286700000|2021-07-26 08:05:00|1867|1865.5|1867|1865.5|1867.5|1866.5|1866.5|1865|865
1627287000000|2021-07-26 08:10:00|1866.5|1865|1869.5|1868.5|1870.5|1868.5|1865.5|1864|2246
1627287300000|2021-07-26 08:15:00|1870|1869|1870.5|1869|1870.5|1869|1870|1869|620
1627287600000|2021-07-26 08:20:00|1871|1869.5|1872.5|1871|1872.5|1871|1869.5|1868.5|1584
1627287900000|2021-07-26 08:25:00|1873|1871.5|1873.5|1872.5|1874|1872.5|1871.5|1870.5|992
1627288200000|2021-07-26 08:30:00|1873|1872|1871.5|1870.5|1873.5|1872|1870|1868|3182
1627288500000|2021-07-26 08:35:00|1872|1871|1873.5|1872|1874|1873|1871.5|1870.5|3284
1627288800000|2021-07-26 08:40:00|1873|1870.5|1871|1869.5|1873|1871.5|1869.5|1869|3064
1627289100000|2021-07-26 08:45:00|1871.5|1870|1871.5|1870|1871.5|1870|1870|1869.5|730
1627289400000|2021-07-26 08:50:00|1872.5|1871|1872.5|1871.5|1874.5|1873|1872.5|1871|4976
1627289700000|2021-07-26 08:55:00|1872|1871|1874|1872.5|1875|1873.5|1870|1868.5|12916
1627290000000|2021-07-26 09:00:00|1873.5|1873|1869|1867.5|1873.5|1873|1869|1867|11874
1627290300000|2021-07-26 09:05:00|1868.5|1867|1858|1856.5|1869|1867|1856|1854|12416
1627290600000|2021-07-26 09:10:00|1857.5|1856|1856.5|1854.5|1859|1857.5|1855|1853|5641
1627290900000|2021-07-26 09:15:00|1856|1854|1858|1856.5|1859|1858|1855.5|1853.5|8155
1627291200000|2021-07-26 09:20:00|1857.5|1857|1855.5|1854.5|1857.5|1857|1855.5|1854.5|1220
1627291500000|2021-07-26 09:25:00|1856|1855|1858|1857|1858|1857|1856|1854.5|4066
1627291800000|2021-07-26 09:30:00|1857.5|1856.5|1854.5|1853.5|1858|1856.5|1854|1853|2896
1627292100000|2021-07-26 09:35:00|1854|1852.5|1854|1852.5|1854|1853.5|1852.5|1850.5|5148
1627292400000|2021-07-26 09:40:00|1853.5|1853|1853.5|1853|1853.5|1853.5|1852|1850.5|2698
1627292700000|2021-07-26 09:45:00|1853|1852.5|1859|1858|1861.5|1860|1851.5|1850|10585
1627293000000|2021-07-26 09:50:00|1858.5|1857.5|1858.5|1857|1858.5|1857.5|1856.5|1855|1619
1627293300000|2021-07-26 09:55:00|1859|1857.5|1857|1856|1859.5|1858|1856.5|1855.5|2016
1627293600000|2021-07-26 10:00:00|1856.5|1855.5|1854.5|1853.5|1857|1855.5|1854.5|1853|1915
1627293900000|2021-07-26 10:05:00|1855|1854|1853.5|1852|1855.5|1855|1853|1852|2551
1627294200000|2021-07-26 10:10:00|1853|1851.5|1851|1850|1853|1851.5|1851|1850|1114
1627294500000|2021-07-26 10:15:00|1851.5|1850.5|1853.5|1852.5|1855|1854.5|1851.5|1850.5|3201
1627294800000|2021-07-26 10:20:00|1853|1852|1853.5|1852.5|1853.5|1852.5|1852.5|1852|9548
1627295100000|2021-07-26 10:25:00|1853|1852|1849.5|1848.5|1853|1852.5|1847.5|1846.5|10520
1627295400000|2021-07-26 10:30:00|1850|1849|1849.5|1848|1850|1849|1846.5|1845|27675
1627295700000|2021-07-26 10:35:00|1849|1847.5|1848.5|1847.5|1850|1849|1847.5|1846.5|5220
1627296000000|2021-07-26 10:40:00|1848|1846.5|1854.5|1853.5|1856.5|1854.5|1847.5|1846.5|13595
1627296300000|2021-07-26 10:45:00|1854|1852.5|1853|1852.5|1854|1853|1851|1850.5|3211
1627296600000|2021-07-26 10:50:00|1854|1853|1851.5|1850.5|1854|1853|1851|1850|3337
1627296900000|2021-07-26 10:55:00|1851|1851|1849.5|1848|1851.5|1851|1849|1847.5|6762
1627297200000|2021-07-26 11:00:00|1849|1847.5|1849|1847.5|1849.5|1848|1847.5|1846|1574
1627297500000|2021-07-26 11:05:00|1848.5|1848|1849|1848|1849|1848|1848.5|1848|782
1627297800000|2021-07-26 11:10:00|1848.5|1847.5|1848.5|1847.5|1849.5|1848.5|1848|1846.5|2732
1627298100000|2021-07-26 11:15:00|1849|1848|1853.5|1852|1854|1852|1849|1848|3294
1627298400000|2021-07-26 11:20:00|1853|1851.5|1850|1848.5|1853|1851.5|1849.5|1848|1768
1627298700000|2021-07-26 11:25:00|1850.5|1849|1850|1848|1857|1855.5|1850|1848|26124
1627299000000|2021-07-26 11:30:00|1849.5|1847.5|1851.5|1850|1853|1852|1848|1846|19069
1627299300000|2021-07-26 11:35:00|1851|1850.5|1850|1849|1851|1850.5|1850|1849|1195
1627299600000|2021-07-26 11:40:00|1849.5|1848.5|1850.5|1849.5|1851|1850.5|1849|1847.5|4234
1627299900000|2021-07-26 11:45:00|1851|1850|1851.5|1850.5|1852|1851.5|1851|1849.5|3310
1627300200000|2021-07-26 11:50:00|1851|1851|1848.5|1847.5|1851|1851|1848|1846|3971
1627300500000|2021-07-26 11:55:00|1849|1848|1848.5|1847|1849.5|1848.5|1848|1847|2593
1627300800000|2021-07-26 12:00:00|1848|1846.5|1846.5|1845.5|1848|1847|1845.5|1844.5|5281
1627301100000|2021-07-26 12:05:00|1846|1845|1845|1844|1846.5|1845.5|1844.5|1843|5648
1627301400000|2021-07-26 12:10:00|1845.5|1844.5|1847|1845.5|1847|1846|1845.5|1844.5|3729
1627301700000|2021-07-26 12:15:00|1846.5|1846|1845|1844|1847.5|1846.5|1845|1843.5|6511
1627302000000|2021-07-26 12:20:00|1845.5|1844.5|1846|1845|1846|1845.5|1845|1844|2560
1627302300000|2021-07-26 12:25:00|1845.5|1844.5|1840.5|1839.5|1845.5|1845|1840.5|1839.5|4041
1627302600000|2021-07-26 12:30:00|1840|1838.5|1841|1840|1842.5|1841.5|1838.5|1837.5|11062
1627302900000|2021-07-26 12:35:00|1841.5|1840.5|1844.5|1843|1846|1844.5|1841.5|1840.5|5102
1627303200000|2021-07-26 12:40:00|1844|1843.5|1845|1844|1845|1844.5|1844|1843.5|1985
1627303500000|2021-07-26 12:45:00|1844.5|1843.5|1846|1845|1847|1846|1844|1843|6596
1627303800000|2021-07-26 12:50:00|1845.5|1845.5|1844|1843|1846|1845.5|1843.5|1842.5|6094
1627304100000|2021-07-26 12:55:00|1843.5|1842.5|1844.5|1843|1844.5|1844|1843|1842.5|3805
1627304400000|2021-07-26 13:00:00|1844|1843.5|1843.5|1842.5|1844.5|1843.5|1843.5|1842.5|2082
1627304700000|2021-07-26 13:05:00|1842.5|1842|1844|1843|1844|1843.5|1842|1841|6543
1627305000000|2021-07-26 13:10:00|1844.5|1843.5|1846|1845|1846|1845.5|1844|1843|4850
1627305300000|2021-07-26 13:15:00|1846.5|1845.5|1848|1847|1848.5|1848|1846.5|1845.5|3000
1627305600000|2021-07-26 13:20:00|1847.5|1846.5|1846.5|1845.5|1848|1846.5|1846|1845|2093
1627305900000|2021-07-26 13:25:00|1847|1846|1845|1844|1848.5|1847.5|1845|1843.5|3771
1627306200000|2021-07-26 13:30:00|1844.5|1843.5|1843|1841.5|1845|1844|1838|1836|71108
1627306500000|2021-07-26 13:35:00|1843.5|1842|1845.5|1843.5|1848.5|1847|1837.5|1836|30138
1627306800000|2021-07-26 13:40:00|1845|1844.5|1850.5|1848.5|1850.5|1848.5|1845|1844.5|8270
1627307100000|2021-07-26 13:45:00|1851|1849|1853.5|1852|1854|1852.5|1850.5|1849|13556
1627307400000|2021-07-26 13:50:00|1853|1851.5|1854.5|1853.5|1854.5|1853.5|1851|1849.5|16640
1627307700000|2021-07-26 13:55:00|1854|1854|1855.5|1855|1857|1856|1852.5|1851.5|9760
1627308000000|2021-07-26 14:00:00|1856|1855.5|1854|1853.5|1856.5|1855.5|1852.5|1852|10114
1627308300000|2021-07-26 14:05:00|1853.5|1853|1851|1850|1853.5|1853|1849.5|1848|8758
1627308600000|2021-07-26 14:10:00|1851.5|1850.5|1853.5|1853|1854|1853|1851|1850|5455
1627308900000|2021-07-26 14:15:00|1852|1852.5|1849.5|1848|1852.5|1852.5|1848.5|1847|10150
1627309200000|2021-07-26 14:20:00|1849|1847.5|1848.5|1847|1849|1847.5|1845.5|1844.5|4026
1627309500000|2021-07-26 14:25:00|1848|1847.5|1851.5|1850.5|1853|1851.5|1847.5|1846|10887
1627309800000|2021-07-26 14:30:00|1851|1850|1850.5|1850|1851.5|1851|1849.5|1848.5|9950
1627310100000|2021-07-26 14:35:00|1850|1849.5|1851.5|1850.5|1854|1852.5|1850|1849|3617
1627310400000|2021-07-26 14:40:00|1851|1850|1848.5|1847.5|1851|1850|1848.5|1847.5|2160
1627310700000|2021-07-26 14:45:00|1849|1848|1848.5|1847|1849|1848|1846|1845.5|10487
1627311000000|2021-07-26 14:50:00|1848|1847.5|1846.5|1845.5|1848.5|1847.5|1846.5|1845.5|5851
1627311300000|2021-07-26 14:55:00|1847|1846|1845|1844|1847|1846.5|1845|1844|5252
1627311600000|2021-07-26 15:00:00|1845.5|1844.5|1848|1847|1849.5|1848.5|1845.5|1844.5|7275
1627311900000|2021-07-26 15:05:00|1847.5|1846.5|1846.5|1845.5|1848|1847|1846|1845.5|5042
1627312200000|2021-07-26 15:10:00|1847|1846|1847.5|1846.5|1847.5|1847|1846.5|1845.5|5445
1627312500000|2021-07-26 15:15:00|1847|1846|1847|1846|1847|1846.5|1844.5|1844|8977
1627312800000|2021-07-26 15:20:00|1846.5|1845.5|1846|1845|1846.5|1845.5|1845.5|1845|5674
1627313100000|2021-07-26 15:25:00|1845.5|1844.5|1848|1847|1848.5|1847.5|1845.5|1844.5|16990
1627369200000|2021-07-27 07:00:00|1833.5|1824|1838.5|1834.5|1844.5|1840|1832.5|1824|4116
1627369500000|2021-07-27 07:05:00|1839|1835|1838|1836|1849|1844|1837|1833|9044
1627369800000|2021-07-27 07:10:00|1837.5|1834.5|1833|1830.5|1837.5|1834.5|1829.5|1826.5|5477
1627370100000|2021-07-27 07:15:00|1832.5|1831|1825|1823.5|1832.5|1831|1822.5|1819.5|3397
1627370400000|2021-07-27 07:20:00|1824.5|1824|1822|1819|1826.5|1826|1822|1818.5|8651
1627370700000|2021-07-27 07:25:00|1821|1818.5|1823.5|1822.5|1824|1822.5|1818.5|1817.5|4058
1627371000000|2021-07-27 07:30:00|1823|1821|1823.5|1822|1824.5|1823.5|1820.5|1819|6165
1627371300000|2021-07-27 07:35:00|1823|1821.5|1815|1814|1823|1821.5|1815|1813|2102
1627371600000|2021-07-27 07:40:00|1814.5|1813.5|1817|1816|1817.5|1817|1813|1810.5|7615
1627371900000|2021-07-27 07:45:00|1816.5|1815.5|1819|1817.5|1819.5|1819|1811.5|1810.5|27611
1627372200000|2021-07-27 07:50:00|1818.5|1818|1824.5|1823.5|1825|1823.5|1818.5|1818|5200
1627372500000|2021-07-27 07:55:00|1825|1824|1830.5|1828.5|1831|1828.5|1824|1823|4735
1627372800000|2021-07-27 08:00:00|1830|1827.5|1826|1824.5|1830.5|1829.5|1826|1824|5161
1627373100000|2021-07-27 08:05:00|1826.5|1825|1825.5|1824.5|1829|1827.5|1825|1823.5|13874
1627373400000|2021-07-27 08:10:00|1826.5|1825|1822.5|1821.5|1827|1826|1821.5|1820|3511
1627373700000|2021-07-27 08:15:00|1823|1822|1826.5|1825.5|1828.5|1827|1823|1822|6102
1627374000000|2021-07-27 08:20:00|1827|1826|1825.5|1824.5|1828|1826.5|1824|1822|8907
1627374300000|2021-07-27 08:25:00|1825|1823.5|1822.5|1821.5|1825.5|1824|1822|1821|2406
1627374600000|2021-07-27 08:30:00|1822|1821|1822.5|1821.5|1823|1822|1821|1819.5|4668
1627374900000|2021-07-27 08:35:00|1822|1821|1825.5|1824|1826|1825|1822|1821|6091
1627375200000|2021-07-27 08:40:00|1826|1824.5|1835|1834|1835.5|1834.5|1826|1824.5|20265
1627375500000|2021-07-27 08:45:00|1835.5|1834.5|1831|1829.5|1837|1836|1830|1828|20159
1627375800000|2021-07-27 08:50:00|1830.5|1830|1834.5|1833|1835.5|1835|1830.5|1829.5|15233
1627376100000|2021-07-27 08:55:00|1835|1833.5|1840|1838.5|1840.5|1839.5|1834.5|1833.5|13826
1627376400000|2021-07-27 09:00:00|1840.5|1839|1834|1833|1840.5|1839|1834|1832.5|35547
1627376700000|2021-07-27 09:05:00|1833.5|1832.5|1833|1831|1834|1832.5|1832|1830.5|1570
1627377000000|2021-07-27 09:10:00|1833.5|1831.5|1842|1840.5|1842|1840.5|1833|1831.5|9380
1627377300000|2021-07-27 09:15:00|1841.5|1840|1837.5|1836|1842|1841|1837.5|1835.5|13666
1627377600000|2021-07-27 09:20:00|1837|1836.5|1834.5|1833.5|1838|1836.5|1833.5|1832.5|3125
1627377900000|2021-07-27 09:25:00|1834|1834|1842.5|1840.5|1842.5|1840.5|1834|1834|8575
1627378200000|2021-07-27 09:30:00|1842|1841.5|1847.5|1845.5|1847.5|1846.5|1842|1840.5|9193
1627378500000|2021-07-27 09:35:00|1847|1846|1847.5|1845.5|1848.5|1847.5|1846|1845.5|4528
1627378800000|2021-07-27 09:40:00|1847|1846|1848|1846.5|1850|1848|1846.5|1845.5|3402
1627379100000|2021-07-27 09:45:00|1847.5|1846|1847.5|1846.5|1848|1846.5|1847|1845.5|2884
1627379400000|2021-07-27 09:50:00|1848|1847|1845|1843.5|1849|1848.5|1845|1843.5|3528
1627379700000|2021-07-27 09:55:00|1844.5|1844|1844|1843|1844.5|1844|1840.5|1839.5|7176
1627380000000|2021-07-27 10:00:00|1844.5|1843.5|1851|1849.5|1851.5|1849.5|1844.5|1843.5|105424
1627380300000|2021-07-27 10:05:00|1851.5|1850|1851|1849.5|1853|1852.5|1850.5|1848.5|15393
1627380600000|2021-07-27 10:10:00|1850.5|1849|1848|1847|1851.5|1850.5|1846.5|1845|5459
1627380900000|2021-07-27 10:15:00|1847.5|1846.5|1853.5|1851.5|1853.5|1852.5|1846.5|1845|30142
1627381200000|2021-07-27 10:20:00|1854|1852|1852.5|1852|1854|1852.5|1850.5|1849|15557
1627381500000|2021-07-27 10:25:00|1852|1851.5|1851|1849|1852.5|1851.5|1850.5|1849|2009
1627381800000|2021-07-27 10:30:00|1851.5|1849.5|1849.5|1848.5|1853|1852|1849.5|1848|5785
1627382100000|2021-07-27 10:35:00|1850|1849|1852|1851.5|1852.5|1851.5|1849.5|1848.5|6719
1627382400000|2021-07-27 10:40:00|1852.5|1852|1851.5|1851|1853|1852|1851.5|1850|3453
1627382700000|2021-07-27 10:45:00|1851|1850.5|1851|1849|1852|1851.5|1849|1848|4966
1627383000000|2021-07-27 10:50:00|1850.5|1848.5|1844|1842.5|1850.5|1848.5|1843.5|1842|2974
1627383300000|2021-07-27 10:55:00|1844.5|1843|1845|1844|1845|1844.5|1844|1843|4740
1627383600000|2021-07-27 11:00:00|1844.5|1844.5|1849|1847.5|1849.5|1847.5|1844.5|1844.5|6316
1627383900000|2021-07-27 11:05:00|1849.5|1848|1849.5|1848|1852.5|1851|1848.5|1847.5|8772
1627384200000|2021-07-27 11:10:00|1849|1848.5|1849.5|1848.5|1849.5|1848.5|1849|1848.5|123
1627384500000|2021-07-27 11:15:00|1850|1849|1849.5|1848.5|1850.5|1849.5|1849|1848|4635
1627384800000|2021-07-27 11:20:00|1850|1849|1848.5|1847.5|1850|1849|1848.5|1847|2937
1627385100000|2021-07-27 11:25:00|1848|1847|1847.5|1846|1848|1847|1846.5|1845|1854
1627385400000|2021-07-27 11:30:00|1847|1846.5|1852.5|1851.5|1853|1851.5|1847|1846|10348
1627385700000|2021-07-27 11:35:00|1853|1852|1856|1855|1856.5|1856|1852.5|1852|16934
1627386000000|2021-07-27 11:40:00|1855.5|1854.5|1852.5|1851|1855.5|1854.5|1852|1851|1819
1627386300000|2021-07-27 11:45:00|1852|1851.5|1850|1848.5|1852|1851.5|1849.5|1848.5|4798
1627386600000|2021-07-27 11:50:00|1849.5|1848|1849.5|1848.5|1850.5|1849.5|1848|1847|4766
1627386900000|2021-07-27 11:55:00|1850|1849|1853|1852|1853.5|1852.5|1849.5|1849|5045
1627387200000|2021-07-27 12:00:00|1852.5|1851.5|1854.5|1853|1855|1854.5|1852|1851.5|4065
1627387500000|2021-07-27 12:05:00|1855|1853.5|1855|1854|1855.5|1855|1854|1853.5|4107
1627387800000|2021-07-27 12:10:00|1854.5|1853.5|1854|1853|1856.5|1855.5|1853|1852|9218
1627388100000|2021-07-27 12:15:00|1854.5|1853.5|1853|1852|1854.5|1853.5|1852.5|1852|2837
1627388400000|2021-07-27 12:20:00|1852.5|1852.5|1853|1852.5|1853.5|1852.5|1852.5|1852|3513
1627388700000|2021-07-27 12:25:00|1853.5|1853|1858.5|1857|1858.5|1857|1853.5|1853|6973
1627389000000|2021-07-27 12:30:00|1858|1856.5|1856.5|1855|1861|1860|1855.5|1854.5|24430
1627389300000|2021-07-27 12:35:00|1856|1855.5|1861|1859.5|1861|1859.5|1855.5|1855|8244
1627389600000|2021-07-27 12:40:00|1860.5|1860|1861|1859.5|1862.5|1861.5|1860.5|1859.5|5812
1627389900000|2021-07-27 12:45:00|1860.5|1860|1860|1859|1860.5|1860|1858|1856.5|3486
1627390200000|2021-07-27 12:50:00|1859.5|1858.5|1858.5|1857.5|1859.5|1858.5|1858.5|1857.5|1599
1627390500000|2021-07-27 12:55:00|1858|1857|1856.5|1856|1858|1857|1856.5|1855.5|3021
1627390800000|2021-07-27 13:00:00|1857|1856.5|1862.5|1861.5|1862.5|1861.5|1857|1856|12867
1627391100000|2021-07-27 13:05:00|1862|1860.5|1859.5|1858.5|1862|1861|1859.5|1858|6906
1627391400000|2021-07-27 13:10:00|1859|1858|1860|1859|1860|1859|1858|1856.5|4381
1627391700000|2021-07-27 13:15:00|1859.5|1858|1858.5|1857.5|1860.5|1860|1858.5|1857.5|2703
1627392000000|2021-07-27 13:20:00|1858|1857|1857|1855.5|1858.5|1857.5|1857|1854.5|1662
1627392300000|2021-07-27 13:25:00|1856.5|1856|1858|1857|1858.5|1858|1856.5|1855.5|6288
1627392600000|2021-07-27 13:30:00|1857.5|1856.5|1856.5|1855.5|1860|1859.5|1856.5|1855|9104
1627392900000|2021-07-27 13:35:00|1856|1855|1861.5|1860.5|1863.5|1862.5|1854|1852.5|17750
1627393200000|2021-07-27 13:40:00|1861|1860|1857|1855.5|1862.5|1861.5|1857|1855|20781
1627393500000|2021-07-27 13:45:00|1857.5|1856|1856|1855|1857.5|1856.5|1855|1853.5|10202
1627393800000|2021-07-27 13:50:00|1855.5|1854|1854.5|1853|1857|1856.5|1854.5|1853|10779
1627394100000|2021-07-27 13:55:00|1854|1852.5|1855|1854|1856|1855|1853|1851.5|34476
1627394400000|2021-07-27 14:00:00|1855.5|1854.5|1853|1852.5|1855.5|1854.5|1851.5|1850|13642
1627394700000|2021-07-27 14:05:00|1853.5|1853|1849.5|1848|1854|1853|1849|1847.5|3291
1627395000000|2021-07-27 14:10:00|1849|1847|1851|1850|1851|1850.5|1848|1846.5|8836
1627395300000|2021-07-27 14:15:00|1850.5|1850.5|1848.5|1847.5|1850.5|1850.5|1848.5|1847.5|5522
1627395600000|2021-07-27 14:20:00|1848|1847|1850|1849|1852|1851|1846|1844.5|15450
1627395900000|2021-07-27 14:25:00|1849.5|1848.5|1850|1849|1850|1849|1849|1848.5|4119
1627396200000|2021-07-27 14:30:00|1849.5|1848.5|1849|1848|1850|1848.5|1846|1844.5|22896
1627396500000|2021-07-27 14:35:00|1848.5|1847.5|1852|1850|1854.5|1853|1848.5|1847|92965
1627396800000|2021-07-27 14:40:00|1851.5|1850.5|1847.5|1846|1851.5|1850.5|1847.5|1846|2307
1627397100000|2021-07-27 14:45:00|1847|1845|1845|1844|1847.5|1846.5|1845|1844|14672
1627397400000|2021-07-27 14:50:00|1844.5|1843|1840|1839|1844.5|1843.5|1840|1838.5|4584
1627397700000|2021-07-27 14:55:00|1839.5|1838.5|1839.5|1839|1840|1839|1838|1837|6708
1627398000000|2021-07-27 15:00:00|1839|1838|1842|1840.5|1844|1843|1839|1838|13456
1627398300000|2021-07-27 15:05:00|1842.5|1841|1844|1843|1846|1845.5|1842|1840.5|15441
1627398600000|2021-07-27 15:10:00|1843.5|1842.5|1842.5|1841|1843.5|1842.5|1842|1841|4287
1627398900000|2021-07-27 15:15:00|1843|1841.5|1841|1839.5|1843.5|1843|1840.5|1839|59251
1627399200000|2021-07-27 15:20:00|1840.5|1839|1842|1840.5|1844|1843|1840|1838.5|13409
1627399500000|2021-07-27 15:25:00|1842.5|1841|1844|1842.5|1844.5|1843|1841.5|1840|33012
1627455600000|2021-07-28 07:00:00|1841|1826|1840.5|1836.5|1842.5|1839|1837|1826|3150
1627455900000|2021-07-28 07:05:00|1840|1837|1852|1850|1852|1850|1840|1837|9174
1627456200000|2021-07-28 07:10:00|1853|1850.5|1851|1849|1857|1855.5|1850|1847.5|6320
1627456500000|2021-07-28 07:15:00|1850.5|1849.5|1857.5|1856|1860|1857.5|1850.5|1849|5237
1627456800000|2021-07-28 07:20:00|1858.5|1856.5|1854|1853|1860.5|1858|1854|1851.5|8038
1627457100000|2021-07-28 07:25:00|1853|1852.5|1851.5|1849.5|1857|1854.5|1850|1848|2892
1627457400000|2021-07-28 07:30:00|1851|1850|1848.5|1847|1851.5|1850|1844.5|1843.5|17457
1627457700000|2021-07-28 07:35:00|1848|1846.5|1848.5|1846.5|1852|1850.5|1847|1844.5|3550
1627458000000|2021-07-28 07:40:00|1848|1847|1849.5|1848|1849.5|1848|1847.5|1846.5|2650
1627458300000|2021-07-28 07:45:00|1849|1847|1855.5|1854|1856.5|1854|1848.5|1846.5|3649
1627458600000|2021-07-28 07:50:00|1856|1854.5|1857|1855.5|1858.5|1856|1853.5|1851.5|6753
1627458900000|2021-07-28 07:55:00|1856.5|1855|1852.5|1850.5|1857|1855|1852.5|1850.5|2382
1627459200000|2021-07-28 08:00:00|1852|1851|1853|1852|1854.5|1853|1851.5|1849.5|3775
1627459500000|2021-07-28 08:05:00|1852.5|1851.5|1852|1850|1854.5|1853|1850.5|1850|4918
1627459800000|2021-07-28 08:10:00|1851.5|1850.5|1855.5|1854.5|1856.5|1855.5|1851|1850|3650
1627460100000|2021-07-28 08:15:00|1856|1855|1854.5|1853.5|1857|1856.5|1854.5|1853.5|2775
1627460400000|2021-07-28 08:20:00|1854|1853|1858|1856.5|1858.5|1858|1853.5|1853|3941
1627460700000|2021-07-28 08:25:00|1857.5|1856|1849|1848|1857.5|1856|1849|1848|4330
1627461000000|2021-07-28 08:30:00|1849.5|1848.5|1856|1855|1857|1855.5|1849.5|1848.5|7678
1627461300000|2021-07-28 08:35:00|1856.5|1855.5|1852|1850.5|1857.5|1857|1852|1850|7281
1627461600000|2021-07-28 08:40:00|1853|1851|1853|1852|1853.5|1853|1852|1850.5|5094
1627461900000|2021-07-28 08:45:00|1853.5|1852.5|1855.5|1855|1857|1855.5|1853|1852|9160
1627462200000|2021-07-28 08:50:00|1855|1854.5|1853|1852|1855.5|1854.5|1851.5|1850|6392
1627462500000|2021-07-28 08:55:00|1852.5|1851.5|1854.5|1853|1855.5|1854|1852|1851|4501
1627462800000|2021-07-28 09:00:00|1855|1853.5|1855.5|1854.5|1856.5|1855.5|1855|1853.5|5209
1627463100000|2021-07-28 09:05:00|1855|1854|1851.5|1850.5|1855|1854.5|1851.5|1850|4194
1627463400000|2021-07-28 09:10:00|1851|1850|1855.5|1854.5|1856.5|1855.5|1850.5|1849|7883
1627463700000|2021-07-28 09:15:00|1855|1854|1854.5|1853.5|1856.5|1855.5|1854|1853.5|5679
1627464000000|2021-07-28 09:20:00|1854|1853|1853.5|1852.5|1854|1853|1853|1852|1367
1627464300000|2021-07-28 09:25:00|1854|1853|1856.5|1855.5|1859.5|1857.5|1854|1852.5|6583
1627464600000|2021-07-28 09:30:00|1856|1855|1855|1853.5|1857|1856|1855|1853.5|3998
1627464900000|2021-07-28 09:35:00|1855.5|1854|1855|1853.5|1856.5|1855.5|1855|1853.5|3661
1627465200000|2021-07-28 09:40:00|1854.5|1853|1851.5|1850.5|1855.5|1854|1851.5|1850.5|3860
1627465500000|2021-07-28 09:45:00|1851|1850|1851|1850|1853|1852|1851|1849.5|5440
1627465800000|2021-07-28 09:50:00|1850.5|1849.5|1855|1854.5|1856.5|1855|1849|1847|8517
1627466100000|2021-07-28 09:55:00|1855.5|1854|1854|1853|1856|1855.5|1854|1853|3628
1627466400000|2021-07-28 10:00:00|1854.5|1853.5|1853|1851.5|1856.5|1855.5|1853|1851.5|5611
1627466700000|2021-07-28 10:05:00|1853.5||1853.5||1853.5||1853.5||1113
1627467000000|2021-07-28 10:10:00|1853|1852|1853.5|1852.5|1854|1853.5|1852.5|1851.5|5651
1627467300000|2021-07-28 10:15:00|1853|1852|1853.5|1853|1854|1853|1852|1851|6307
1627467600000|2021-07-28 10:20:00|1853|1852.5|1851.5|1850|1853.5|1853|1851.5|1850|2001
1627467900000|2021-07-28 10:25:00|1852|1850.5|1849.5|1848.5|1852|1851.5|1849.5|1848.5|4608
1627468200000|2021-07-28 10:30:00|1850|1848|1853|1852.5|1855.5|1854.5|1849.5|1847.5|41499
1627468500000|2021-07-28 10:35:00|1852|1852|1851|1850.5|1852|1852|1849|1847.5|10679
1627468800000|2021-07-28 10:40:00|1850.5|1850|1852.5|1851.5|1855|1854.5|1850.5|1849|11568
1627469100000|2021-07-28 10:45:00|1852|1851|1852|1851|1853.5|1853|1850|1848.5|9382
1627469400000|2021-07-28 10:50:00|1852.5|1851.5|1852.5|1851|1854|1853|1851|1849.5|4895
1627469700000|2021-07-28 10:55:00|1852|1851.5|1852.5|1851|1854|1853|1851.5|1850.5|3809
1627470000000|2021-07-28 11:00:00|1852|1851.5|1853|1852|1853.5|1852.5|1851.5|1850.5|3817
1627470300000|2021-07-28 11:05:00|1852.5|1851.5|1852.5|1851|1853|1852|1851.5|1850.5|4450
1627470600000|2021-07-28 11:10:00|1852|1851.5|1852|1850.5|1852|1851.5|1850.5|1849.5|2083
1627470900000|2021-07-28 11:15:00|1852.5|1851|1856|1854.5|1856|1854.5|1852.5|1851|3830
1627471200000|2021-07-28 11:20:00|1855.5|1854|1855|1853.5|1858|1856.5|1854|1852.5|4760
1627471500000|2021-07-28 11:25:00|1854.5|1854|1858|1857|1858.5|1857.5|1854.5|1854|5590
1627471800000|2021-07-28 11:30:00|1857.5|1856.5|1856.5|1855|1858.5|1856.5|1856|1855|3911
1627472100000|2021-07-28 11:35:00|1856|1854.5|1853.5|1851.5|1856|1854.5|1853|1851.5|3880
1627472400000|2021-07-28 11:40:00|1853|1852|1854.5|1853|1854.5|1854|1853|1852|2166
1627472700000|2021-07-28 11:45:00|1855|1853.5|1856|1855|1856|1855|1855|1853.5|2123
1627473000000|2021-07-28 11:50:00|1855.5|1854.5|1854|1853|1856|1855|1854|1853|901
1627473300000|2021-07-28 11:55:00|1853.5|1853.5|1856.5|1855|1857.5|1856|1853.5|1852|2026
1627473600000|2021-07-28 12:00:00|1856|1854.5|1855|1854|1856|1854.5|1854.5|1853.5|1800
1627473900000|2021-07-28 12:05:00|1854.5|1854.5|1854.5|1853.5|1855.5|1855|1854.5|1853|3022
1627474200000|2021-07-28 12:10:00|1854|1853|1855.5|1854.5|1856|1855|1854|1853|5370
1627474500000|2021-07-28 12:15:00|1856|1855|1854.5|1853|1856|1855|1854|1853|2129
1627474800000|2021-07-28 12:20:00|1854|1852.5|1853.5|1852.5|1854.5|1854|1852.5|1851.5|2868
1627475100000|2021-07-28 12:25:00|1854|1853|1854.5|1854|1855.5|1854.5|1854|1852.5|2409
1627475400000|2021-07-28 12:30:00|1854|1853.5|1855|1854|1856|1855.5|1854|1852.5|3248
1627475700000|2021-07-28 12:35:00|1854.5|1854.5|1854.5|1853|1855|1854.5|1853.5|1852.5|2048
1627476000000|2021-07-28 12:40:00|1855|1853.5|1853|1851.5|1855|1854|1853|1851.5|2103
1627476300000|2021-07-28 12:45:00|1852.5|1851|1853|1852|1853|1852.5|1852|1851|1512
1627476600000|2021-07-28 12:50:00|1852.5|1851.5|1852|1851|1853|1851.5|1851.5|1850.5|4078
1627476900000|2021-07-28 12:55:00|1851.5|1850.5|1852|1851|1852|1851|1849.5|1848.5|7836
1627477200000|2021-07-28 13:00:00|1853|1851.5|1855|1854|1855.5|1854.5|1853|1851|5900
1627477500000|2021-07-28 13:05:00|1855.5|1854.5|1858|1857.5|1859|1858|1854.5|1854|6240
1627477800000|2021-07-28 13:10:00|1858.5|1857|1859|1858|1859.5|1858.5|1858|1857|1620
1627478100000|2021-07-28 13:15:00|1859.5|1858.5|1858.5|1857.5|1859.5|1858.5|1857.5|1857|3030
1627478400000|2021-07-28 13:20:00|1858|1857|1856.5|1855.5|1858.5|1857.5|1856.5|1855|1988
1627478700000|2021-07-28 13:25:00|1857|1856|1855|1854.5|1857.5|1856.5|1853|1852|10761
1627479000000|2021-07-28 13:30:00|1855.5|1855|1855|1854|1859|1857|1852.5|1850|54560
1627479300000|2021-07-28 13:35:00|1855.5|1854.5|1854|1853|1857|1855.5|1854|1852.5|7058
1627479600000|2021-07-28 13:40:00|1855|1852.5|1856|1855|1859.5|1857|1854.5|1852.5|5607
1627479900000|2021-07-28 13:45:00|1855.5|1854.5|1859.5|1858|1860|1858|1855.5|1854|3827
1627480200000|2021-07-28 13:50:00|1859|1858.5|1860.5|1859.5|1861|1860.5|1859|1858|4515
1627480500000|2021-07-28 13:55:00|1860|1860|1863.5|1862|1867.5|1866|1860|1859.5|8131
1627480800000|2021-07-28 14:00:00|1863|1862.5|1864.5|1863.5|1866.5|1864.5|1861.5|1860.5|9667
1627481100000|2021-07-28 14:05:00|1865|1863|1867|1866|1868.5|1867|1864.5|1863|3952
1627481400000|2021-07-28 14:10:00|1867.5|1865.5|1868.5|1867.5|1870|1868.5|1866.5|1865|9932
1627481700000|2021-07-28 14:15:00|1868|1867|1877.5|1875.5|1878.5|1876|1868|1866.5|6160
1627482000000|2021-07-28 14:20:00|1877|1875|1876.5|1874.5|1877.5|1876|1874|1873|9109
1627482300000|2021-07-28 14:25:00|1875.5|1873.5|1869.5|1867.5|1875.5|1874.5|1869.5|1867.5|5415
1627482600000|2021-07-28 14:30:00|1870.5|1868.5|1868.5|1867|1870.5|1869|1867.5|1866|7307
1627482900000|2021-07-28 14:35:00|1868|1867.5|1868|1867.5|1871|1869.5|1867.5|1866.5|7096
1627483200000|2021-07-28 14:40:00|1867.5|1867|1863|1862|1867.5|1867|1862|1860.5|2715
1627483500000|2021-07-28 14:45:00|1863.5|1862.5|1867|1866|1867|1866|1863.5|1862|2788
1627483800000|2021-07-28 14:50:00|1866.5|1865.5|1869|1868|1869.5|1868.5|1865.5|1864|5221
1627484100000|2021-07-28 14:55:00|1868.5|1867.5|1867.5|1866.5|1869|1868|1867|1866|6565
1627484400000|2021-07-28 15:00:00|1867|1867|1869|1867.5|1869|1868|1867|1866|5052
1627484700000|2021-07-28 15:05:00|1869.5|1868|1869.5|1868.5|1870.5|1869.5|1869|1867.5|3743
1627485000000|2021-07-28 15:10:00|1870|1869|1868|1867.5|1870.5|1869.5|1867|1866|6619
1627485300000|2021-07-28 15:15:00|1867.5|1866.5|1866|1865|1867.5|1866.5|1865|1864.5|4703
1627485600000|2021-07-28 15:20:00|1865.5|1864.5|1864|1863|1866|1865|1864|1862.5|5493
1627485900000|2021-07-28 15:25:00|1864.5|1863.5|1861.5|1860|1866|1865|1861.5|1859.5|18613
1627542000000|2021-07-29 07:00:00|1866|1858|1868.5|1865|1870|1866.5|1857.5|1852.5|5110
1627542300000|2021-07-29 07:05:00|1868|1865.5|1867|1864.5|1872.5|1869|1866.5|1863.5|177
1627542600000|2021-07-29 07:10:00|1866.5|1864|1861|1859|1866.5|1864|1859.5|1856.5|7037
1627542900000|2021-07-29 07:15:00|1860.5|1859.5|1849|1846|1860.5|1859.5|1849|1845.5|3239
1627543200000|2021-07-29 07:20:00|1848.5|1846.5|1841|1838.5|1849|1847|1840.5|1838|5403
1627543500000|2021-07-29 07:25:00|1840.5|1838|1838.5|1836.5|1841|1838.5|1834|1832|10852
1627543800000|2021-07-29 07:30:00|1838|1836|1831|1828|1838|1836|1831|1827.5|760
1627544100000|2021-07-29 07:35:00|1830.5|1827.5|1827.5|1825.5|1830.5|1828|1824.5|1823.5|2576
1627544400000|2021-07-29 07:40:00|1827|1825|1834|1833|1834|1833|1826.5|1825|7065
1627544700000|2021-07-29 07:45:00|1834.5|1833.5|1835.5|1833.5|1838|1836|1831|1829|9850
1627545000000|2021-07-29 07:50:00|1835|1834.5|1832|1830.5|1836|1834.5|1832|1830|10358
1627545300000|2021-07-29 07:55:00|1831.5|1830|1833.5|1832|1834.5|1832|1828|1825.5|2262
1627545600000|2021-07-29 08:00:00|1834|1832.5|1835|1834|1835|1834|1832|1830|7475
1627545900000|2021-07-29 08:05:00|1834.5|1833|1837.5|1836|1837.5|1836.5|1831.5|1830|16092
1627546200000|2021-07-29 08:10:00|1837|1835|1837.5|1836.5|1839|1838|1834.5|1833.5|13266
1627546500000|2021-07-29 08:15:00|1837|1836|1835|1834|1837.5|1836.5|1834.5|1834|9564
1627546800000|2021-07-29 08:20:00|1834.5|1833|1836|1835|1836.5|1835.5|1831.5|1829|8081
1627547100000|2021-07-29 08:25:00|1835.5|1834.5|1837.5|1836|1837.5|1836.5|1834.5|1834|2162
1627547400000|2021-07-29 08:30:00|1837|1836.5|1840.5|1839|1841|1839|1837|1836|3360
1627547700000|2021-07-29 08:35:00|1840|1839.5|1840.5|1839.5|1844|1843.5|1840|1839|39038
1627548000000|2021-07-29 08:40:00|1840|1839|1844.5|1843|1844.5|1843|1840|1839|4160
1627548300000|2021-07-29 08:45:00|1844|1842.5|1842.5|1841.5|1846|1844.5|1842|1840.5|6328
1627548600000|2021-07-29 08:50:00|1843|1842|1837.5|1836|1844|1842.5|1837.5|1835|6162
1627548900000|2021-07-29 08:55:00|1837|1835|1838.5|1837.5|1840|1839|1836.5|1835|7831
1627549200000|2021-07-29 09:00:00|1839|1838|1838.5|1837.5|1841.5|1841|1838.5|1837.5|3142
1627549500000|2021-07-29 09:05:00|1838|1837|1839|1838|1840|1839|1836|1834|7782
1627549800000|2021-07-29 09:10:00|1839.5|1838.5|1838.5|1837.5|1841.5|1840|1837.5|1836|3866
1627550100000|2021-07-29 09:15:00|1838|1837|1839.5|1838.5|1841|1840|1837|1836|66670
1627550400000|2021-07-29 09:20:00|1838.5|1838|1837|1836|1842|1840.5|1837|1836|9315
1627550700000|2021-07-29 09:25:00|1837.5|1836.5|1837.5|1837|1841|1840|1836.5|1836|10813
1627551000000|2021-07-29 09:30:00|1838|1837.5|1833.5|1832|1839|1838|1833.5|1832|2287
1627551300000|2021-07-29 09:35:00|1832.5|1832.5|1834.5|1833.5|1834.5|1833.5|1832.5|1832|4328
1627551600000|2021-07-29 09:40:00|1835|1834|1836|1835.5|1836|1835.5|1834.5|1833|2651
1627551900000|2021-07-29 09:45:00|1835.5|1835|1830|1829|1836|1835.5|1828.5|1826.5|13273
1627552200000|2021-07-29 09:50:00|1829.5|1828.5|1830|1828.5|1830|1828.5|1829.5|1828.5|1299
1627552500000|2021-07-29 09:55:00|1830.5|1829|1832|1831.5|1832|1831.5|1829.5|1829|3429
1627552800000|2021-07-29 10:00:00|1831|1831|1832|1831|1832|1831|1830.5|1829|3451
1627553100000|2021-07-29 10:05:00|1831.5|1830.5|1828.5|1828|1832|1831|1828.5|1827.5|3213
1627553400000|2021-07-29 10:10:00|1829|1828.5|1832|1831|1832.5|1831.5|1829|1828.5|2089
1627553700000|2021-07-29 10:15:00|1832.5|1831.5|1832|1831|1834|1833|1831.5|1830.5|2853
1627554000000|2021-07-29 10:20:00|1831.5|1830.5|1826.5|1825|1832|1830.5|1825.5|1824|2211
1627554300000|2021-07-29 10:25:00|1826|1825.5|1829|1827.5|1829|1827.5|1826|1825.5|3057
1627554600000|2021-07-29 10:30:00|1828.5|1828|1826.5|1825.5|1828.5|1828|1826.5|1825.5|4087
1627554900000|2021-07-29 10:35:00|1827.5|1826|1825|1824|1829.5|1828.5|1825|1824|7400
1627555200000|2021-07-29 10:40:00|1825.5|1824.5|1825.5|1824.5|1827.5|1826|1824.5|1824|3920
1627555500000|2021-07-29 10:45:00|1825|1824|1827|1826|1827.5|1826.5|1825|1824|8945
1627555800000|2021-07-29 10:50:00|1827.5|1826.5|1828.5|1827.5|1828.5|1827.5|1827|1826.5|1057
1627556100000|2021-07-29 10:55:00|1829|1828|1828|1827|1829|1828.5|1826.5|1826|3630
1627556400000|2021-07-29 11:00:00|1828.5|1827.5|1831.5|1830.5|1831.5|1830.5|1827.5|1827|6421
1627556700000|2021-07-29 11:05:00|1832|1830|1831|1829|1832|1830.5|1828|1826.5|5387
1627557000000|2021-07-29 11:10:00|1830|1828.5|1832|1831|1832.5|1831|1829|1828|3804
1627557300000|2021-07-29 11:15:00|1833|1831.5|1833.5|1832.5|1833.5|1832.5|1832|1831.5|1582
1627557600000|2021-07-29 11:20:00|1833|1832|1831|1830|1833|1832|1830.5|1830|4335
1627557900000|2021-07-29 11:25:00|1831.5|1830.5|1829.5|1828.5|1833|1832|1828.5|1827|5593
1627558200000|2021-07-29 11:30:00|1830|1829|1832|1830.5|1832|1830.5|1830|1829|1253
1627558500000|2021-07-29 11:35:00|1832.5|1831|1832.5|1831.5|1832.5|1831.5|1832.5|1831|1684
1627558800000|2021-07-29 11:40:00|1833|1832|1834.5|1833.5|1835|1834|1832|1831|3694
1627559100000|2021-07-29 11:45:00|1835|1833|1831.5|1830.5|1835|1833|1831|1830|3215
1627559400000|2021-07-29 11:50:00|1831|1830|1830|1829.5|1831|1830|1829.5|1828.5|1397
1627559700000|2021-07-29 11:55:00|1830.5|1830|1832.5|1831.5|1832.5|1831.5|1830.5|1830|606
1627560000000|2021-07-29 12:00:00|1832|1831|1833.5|1832.5|1833.5|1832.5|1832|1831|1491
1627560300000|2021-07-29 12:05:00|1834|1833|1836.5|1835|1837|1835.5|1834|1833|4052
1627560600000|2021-07-29 12:10:00|1837|1835.5|1838.5|1837.5|1839.5|1838|1836|1834|10720
1627560900000|2021-07-29 12:15:00|1838|1837|1837|1835.5|1838|1837.5|1836|1834.5|2853
1627561200000|2021-07-29 12:20:00|1837.5|1836|1838|1836.5|1838|1837|1837.5|1836|331
1627561500000|2021-07-29 12:25:00|1837|1837|1836|1835|1837|1837|1836|1835|2250
1627561800000|2021-07-29 12:30:00|1835.5|1834.5|1838|1836.5|1840.5|1838.5|1835|1834.5|6728
1627562100000|2021-07-29 12:35:00|1838.5|1837|1843.5|1842|1845.5|1844.5|1838.5|1837|5082
1627562400000|2021-07-29 12:40:00|1843|1841.5|1845|1843.5|1845|1843.5|1842|1841|2471
1627562700000|2021-07-29 12:45:00|1844.5|1843|1842.5|1841.5|1844.5|1843.5|1842|1841|2252
1627563000000|2021-07-29 12:50:00|1843|1842|1844|1843|1844.5|1843.5|1843|1842|1529
1627563300000|2021-07-29 12:55:00|1843.5|1842.5|1841.5|1840.5|1844|1843|1841.5|1840|2002
1627563600000|2021-07-29 13:00:00|1841|1840|1841.5|1841|1842.5|1841.5|1840|1839.5|10129
1627563900000|2021-07-29 13:05:00|1842.5|1841.5|1843.5|1842|1844|1843|1842|1841.5|1828
1627564200000|2021-07-29 13:10:00|1843|1842.5|1844|1843|1844|1843|1843|1842.5|1645
1627564500000|2021-07-29 13:15:00|1843.5|1842.5|1847|1846|1847|1846.5|1842.5|1842|10686
1627564800000|2021-07-29 13:20:00|1847.5|1846.5|1844|1843.5|1848.5|1848|1843|1842.5|9637
1627565100000|2021-07-29 13:25:00|1843.5|1843|1844.5|1843.5|1844.5|1843.5|1842|1841|6610
1627565400000|2021-07-29 13:30:00|1844|1843|1846.5|1845.5|1847.5|1845.5|1841.5|1840.5|11989
1627565700000|2021-07-29 13:35:00|1847|1846|1846.5|1845.5|1848.5|1847|1845.5|1844.5|4259
1627566000000|2021-07-29 13:40:00|1847|1846|1847.5|1846|1848|1847.5|1845|1844.5|9356
1627566300000|2021-07-29 13:45:00|1847|1845.5|1847|1846|1848.5|1848|1846.5|1845|12794
1627566600000|2021-07-29 13:50:00|1846.5|1845.5|1847|1846.5|1847|1846.5|1843.5|1842|6186
1627566900000|2021-07-29 13:55:00|1846.5|1846|1842.5|1842|1847|1846.5|1840.5|1839.5|6827
1627567200000|2021-07-29 14:00:00|1843|1842.5|1839.5|1838.5|1843|1842.5|1838.5|1838|7046
1627567500000|2021-07-29 14:05:00|1839|1838|1835.5|1834.5|1839.5|1838.5|1835|1834|73297
1627567800000|2021-07-29 14:10:00|1835|1834|1841|1840|1841|1840|1831.5|1830|16489
1627568100000|2021-07-29 14:15:00|1840.5|1839.5|1842.5|1841.5|1842.5|1842|1838.5|1838|9093
1627568400000|2021-07-29 14:20:00|1842|1841|1840.5|1840|1843.5|1842.5|1840.5|1839.5|9067
1627568700000|2021-07-29 14:25:00|1840|1839.5|1843|1842|1843.5|1842|1839|1838|6787
1627569000000|2021-07-29 14:30:00|1843.5|1842.5|1840.5|1839.5|1844|1842.5|1839|1838.5|8902
1627569300000|2021-07-29 14:35:00|1841|1840|1840|1839|1841.5|1841|1838.5|1837.5|11376
1627569600000|2021-07-29 14:40:00|1840.5|1839.5|1838.5|1838|1841.5|1840|1838.5|1838|11750
1627569900000|2021-07-29 14:45:00|1839|1838.5|1841|1840|1841|1840|1838.5|1837.5|12638
1627570200000|2021-07-29 14:50:00|1841.5|1840.5|1845|1844.5|1845|1844.5|1841|1840.5|13335
1627570500000|2021-07-29 14:55:00|1845.5|1844|1843.5|1843|1845.5|1844|1841.5|1840.5|22402
1627570800000|2021-07-29 15:00:00|1843|1842.5|1846|1845|1847.5|1846.5|1843|1842.5|9371
1627571100000|2021-07-29 15:05:00|1846.5|1845.5|1849|1848|1849|1848|1845|1844|19323
1627571400000|2021-07-29 15:10:00|1848.5|1847.5|1848|1847|1848.5|1848|1846|1845|22138
1627571700000|2021-07-29 15:15:00|1848.5|1847.5|1852|1851|1852.5|1851.5|1848|1847.5|19052
1627572000000|2021-07-29 15:20:00|1851.5|1850|1852.5|1852|1854|1853.5|1851|1850|17988
1627572300000|2021-07-29 15:25:00|1853|1851.5|1856.5|1854.5|1856.5|1854.5|1851|1850.5|34429
1627628400000|2021-07-30 07:00:00|1849|1823.5|1829|1823.5|1849|1839.5|1826|1808.5|7800
1627628700000|2021-07-30 07:05:00|1828.5|1821.5|1822|1818.5|1828.5|1822|1818|1814.5|3379
1627629000000|2021-07-30 07:10:00|1820|1818|1813.5|1810.5|1822|1818|1813.5|1810.5|2612
1627629300000|2021-07-30 07:15:00|1813|1809.5|1812|1809|1814|1811.5|1806.5|1803|5288
1627629600000|2021-07-30 07:20:00|1812.5|1809.5|1813|1810.5|1815.5|1813.5|1808|1805|5097
1627629900000|2021-07-30 07:25:00|1812.5|1810|1811.5|1810|1812.5|1810.5|1805.5|1804|16745
1627630200000|2021-07-30 07:30:00|1812|1810.5|1809|1807|1814.5|1814|1809|1806|18004
1627630500000|2021-07-30 07:35:00|1808.5|1806.5|1814|1813|1815|1814|1807|1804.5|17709
1627630800000|2021-07-30 07:40:00|1813.5|1812.5|1816.5|1816|1819|1817.5|1812|1810.5|15164
1627631100000|2021-07-30 07:45:00|1816|1815.5|1819|1818|1819.5|1819|1815|1814|21599
1627631400000|2021-07-30 07:50:00|1818.5|1817.5|1822.5|1821|1823|1822|1817.5|1816.5|17783
1627631700000|2021-07-30 07:55:00|1823|1821.5|1833|1831.5|1833.5|1833|1822.5|1821.5|15101
1627632000000|2021-07-30 08:00:00|1832.5|1832|1833|1831.5|1833.5|1832|1826|1823.5|10313
1627632300000|2021-07-30 08:05:00|1833.5|1832|1832.5|1831.5|1837|1834.5|1829.5|1828.5|7808
1627632600000|2021-07-30 08:10:00|1833.5|1832|1838.5|1837.5|1838.5|1837.5|1833.5|1832|3194
1627632900000|2021-07-30 08:15:00|1839.5|1838|1842|1840.5|1842.5|1841|1838.5|1838|3393
1627633200000|2021-07-30 08:20:00|1841.5|1840|1842|1841|1842.5|1841.5|1840.5|1838.5|2849
1627633500000|2021-07-30 08:25:00|1841.5|1840.5|1844.5|1843.5|1844.5|1843.5|1841|1840|2969
1627633800000|2021-07-30 08:30:00|1844|1843|1844|1842|1845|1843.5|1842.5|1841|2931
1627634100000|2021-07-30 08:35:00|1843.5|1843|1844|1842.5|1844|1843|1843|1841|359
1627634400000|2021-07-30 08:40:00|1843.5|1843|1840|1838.5|1843.5|1843.5|1839.5|1838.5|6064
1627634700000|2021-07-30 08:45:00|1840.5|1839|1839|1837.5|1840.5|1839.5|1838|1836.5|2836
1627635000000|2021-07-30 08:50:00|1838.5|1838|1839|1837.5|1839|1838|1837|1835.5|1768
1627635300000|2021-07-30 08:55:00|1838.5|1837|1837|1835.5|1838.5|1837.5|1836.5|1835|1964
1627635600000|2021-07-30 09:00:00|1836.5|1836|1839|1838.5|1840|1839|1836.5|1836|7840
1627635900000|2021-07-30 09:05:00|1839.5|1839|1839|1838.5|1841.5|1841|1838.5|1838|8112
1627636200000|2021-07-30 09:10:00|1839.5|1839|1839.5|1838|1845|1844|1838.5|1836.5|15978
1627636500000|2021-07-30 09:15:00|1840|1838.5|1839.5|1838|1840.5|1839|1834.5|1833|7942
1627636800000|2021-07-30 09:20:00|1839|1837.5|1838.5|1837|1840.5|1839|1836.5|1835|4981
1627637100000|2021-07-30 09:25:00|1838|1836.5|1836.5|1835.5|1839.5|1839|1835.5|1834.5|10641
1627637400000|2021-07-30 09:30:00|1836|1835|1838|1837|1839|1837.5|1836|1834.5|1722
1627637700000|2021-07-30 09:35:00|1837.5|1836.5|1839|1838.5|1839.5|1838.5|1835.5|1834.5|11048
1627638000000|2021-07-30 09:40:00|1840|1839|1847|1845.5|1847|1846|1839|1838.5|6787
1627638300000|2021-07-30 09:45:00|1846.5|1845|1849|1848|1850|1849|1844.5|1843|7088
1627638600000|2021-07-30 09:50:00|1848.5|1847.5|1850|1849.5|1850|1849.5|1847.5|1846|3529
1627638900000|2021-07-30 09:55:00|1851|1850|1851.5|1850.5|1854.5|1853.5|1850.5|1849.5|14540
1627639200000|2021-07-30 10:00:00|1852|1851|1853|1851.5|1854.5|1853|1852|1850|4944
1627639500000|2021-07-30 10:05:00|1852.5|1851|1854.5|1852.5|1856|1855|1850|1848.5|194350
1627639800000|2021-07-30 10:10:00|1855|1853|1853.5|1851.5|1855.5|1854|1853.5|1851.5|3539
1627640100000|2021-07-30 10:15:00|1853|1850.5|1854|1852|1856|1854.5|1850.5|1849|10686
1627640400000|2021-07-30 10:20:00|1853.5|1852.5|1852|1850|1853.5|1852.5|1851|1849.5|2542
1627640700000|2021-07-30 10:25:00|1851.5|1850.5|1854|1852|1856|1854|1851.5|1850.5|2804
1627641000000|2021-07-30 10:30:00|1853.5|1852.5|1853.5|1852.5|1854|1853|1853|1852|776
1627641300000|2021-07-30 10:35:00|1853|1852|1855|1854|1855|1854.5|1852|1851|5856
1627641600000|2021-07-30 10:40:00|1854.5|1853.5|1854.5|1853.5|1855|1854|1854.5|1853|145
1627641900000|2021-07-30 10:45:00|1854|1854|1855|1854|1855.5|1854.5|1854|1853.5|1571
1627642200000|2021-07-30 10:50:00|1854.5|1853.5|1857.5|1856|1858|1857|1854.5|1853.5|2506
1627642500000|2021-07-30 10:55:00|1857|1856.5|1857.5|1856|1857.5|1857|1857|1856|569
1627642800000|2021-07-30 11:00:00|1857|1855.5|1857|1856.5|1858|1856.5|1855.5|1854|3420
1627643100000|2021-07-30 11:05:00|1858|1857|1857|1855.5|1858|1857.5|1857|1855.5|1194
1627643400000|2021-07-30 11:10:00|1856.5|1856|1856.5|1855.5|1857|1856|1856.5|1855.5|594
1627643700000|2021-07-30 11:15:00|1856|1855|1849.5|1848.5|1856|1855|1846.5|1845.5|11021
1627644000000|2021-07-30 11:20:00|1849|1848|1850|1848.5|1851.5|1850|1848.5|1847|2468
1627644300000|2021-07-30 11:25:00|1849.5|1849|1850.5|1849|1850.5|1850|1846.5|1846|14015
1627644600000|2021-07-30 11:30:00|1850|1848.5|1855|1854|1857|1855|1849.5|1848.5|20584
1627644900000|2021-07-30 11:35:00|1854.5|1853.5|1854|1853.5|1856|1855|1850|1849|10933
1627645200000|2021-07-30 11:40:00|1854.5|1853|1853|1851.5|1855.5|1854|1851|1849.5|3264
1627645500000|2021-07-30 11:45:00|1853.5|1852|1854.5|1853|1856.5|1855.5|1852.5|1851.5|5240
1627645800000|2021-07-30 11:50:00|1855|1854|1857|1855.5|1857|1855.5|1855|1854|3316
1627646100000|2021-07-30 11:55:00|1856.5|1856|1856|1855|1856.5|1856|1855.5|1854.5|3445
1627646400000|2021-07-30 12:00:00|1855.5|1854.5|1854.5|1853.5|1855.5|1854.5|1853.5|1853|4476
1627646700000|2021-07-30 12:05:00|1854|1853|1852|1851|1854|1853|1849.5|1848.5|6551
1627647000000|2021-07-30 12:10:00|1851.5|1850.5|1852|1850.5|1852|1851|1850.5|1849|1876
1627647300000|2021-07-30 12:15:00|1853|1851|1853|1852|1853.5|1852|1852.5|1850.5|1409
1627647600000|2021-07-30 12:20:00|1853.5|1852.5|1854.5|1853|1855|1854.5|1853.5|1852.5|3059
1627647900000|2021-07-30 12:25:00|1854|1853.5|1855|1854|1856|1855|1853.5|1853|2387
1627648200000|2021-07-30 12:30:00|1854.5|1853.5|1854|1853|1855|1853.5|1852|1851|3555
1627648500000|2021-07-30 12:35:00|1854.5|1853.5|1854|1853|1856|1855.5|1854|1853|2808
1627648800000|2021-07-30 12:40:00|1853.5|1853.5|1853|1852|1853.5|1853.5|1852.5|1852|2740
1627649100000|2021-07-30 12:45:00|1852.5|1851|1853.5|1852.5|1854|1853|1852|1851|4565
1627649400000|2021-07-30 12:50:00|1853|1852|1853|1852.5|1853.5|1852.5|1850|1849|5400
1627649700000|2021-07-30 12:55:00|1852.5|1852|1850.5|1849.5|1853|1852.5|1850.5|1849.5|3907
1627650000000|2021-07-30 13:00:00|1851|1850|1853|1852|1853|1852|1851|1850|5912
1627650300000|2021-07-30 13:05:00|1852.5|1851.5|1852.5|1851|1853|1852|1850.5|1849|3928
1627650600000|2021-07-30 13:10:00|1853|1851.5|1853.5|1853|1854|1853|1853|1851.5|186367
1627650900000|2021-07-30 13:15:00|1854|1853.5|1855.5|1854.5|1856|1855|1853.5|1852.5|8995
1627651200000|2021-07-30 13:20:00|1855|1854|1853.5|1852|1855|1854.5|1853.5|1852|5790
1627651500000|2021-07-30 13:25:00|1854|1852.5|1854|1853|1855|1854|1854|1852.5|4235
1627651800000|2021-07-30 13:30:00|1853.5|1852.5|1853|1852|1857|1856|1852|1851|10358
1627652100000|2021-07-30 13:35:00|1853.5|1852.5|1853|1852|1854|1853.5|1851.5|1850|10656
1627652400000|2021-07-30 13:40:00|1852.5|1851.5|1853.5|1852.5|1853.5|1853|1851.5|1850.5|7904
1627652700000|2021-07-30 13:45:00|1853|1853|1853|1852|1854|1853|1850.5|1849.5|17551
1627653000000|2021-07-30 13:50:00|1853.5|1852.5|1854|1853|1856.5|1855.5|1849|1848|25474
1627653300000|2021-07-30 13:55:00|1853.5|1852.5|1854.5|1853.5|1856|1855|1852.5|1851.5|10983
1627653600000|2021-07-30 14:00:00|1854|1853|1856.5|1855.5|1857|1856.5|1852|1851.5|15898
1627653900000|2021-07-30 14:05:00|1856|1855|1854.5|1853|1856.5|1855.5|1853.5|1852.5|7155
1627654200000|2021-07-30 14:10:00|1855|1853.5|1852.5|1852|1855|1854|1852.5|1851.5|4757
1627654500000|2021-07-30 14:15:00|1853|1852.5|1852|1851.5|1854|1853.5|1851|1850.5|11384
1627654800000|2021-07-30 14:20:00|1852.5|1852|1854|1852.5|1855|1854.5|1852.5|1852|5231
1627655100000|2021-07-30 14:25:00|1853.5|1853|1854.5|1854|1855|1854|1852.5|1852|6382
1627655400000|2021-07-30 14:30:00|1855.5|1854.5|1853.5|1852|1855.5|1854.5|1853.5|1852|11622
1627655700000|2021-07-30 14:35:00|1853|1852.5|1853|1852.5|1855.5|1854|1852.5|1852|7312
1627656000000|2021-07-30 14:40:00|1852.5|1852|1856|1855|1856|1855|1852.5|1852|6465
1627656300000|2021-07-30 14:45:00|1856.5|1855.5|1856.5|1855.5|1857|1856|1853.5|1853|7993
1627656600000|2021-07-30 14:50:00|1856|1855|1854.5|1853|1856|1855.5|1854|1853|10852
1627656900000|2021-07-30 14:55:00|1854|1852.5|1855|1854.5|1855.5|1855|1852|1851.5|8799
1627657200000|2021-07-30 15:00:00|1854.5|1854|1852.5|1852|1855|1854.5|1852.5|1851.5|8184
1627657500000|2021-07-30 15:05:00|1853|1852.5|1853.5|1853|1854|1853|1853|1852.5|7162
1627657800000|2021-07-30 15:10:00|1854|1853.5|1855|1854.5|1856|1855.5|1853.5|1853|11618
1627658100000|2021-07-30 15:15:00|1854.5|1854|1855|1854|1855|1854|1853|1852.5|11326
1627658400000|2021-07-30 15:20:00|1855.5|1854.5|1855|1854.5|1856.5|1856|1853|1852.5|9063
1627658700000|2021-07-30 15:25:00|1854.5|1854|1854|1853.5|1855.5|1854.5|1851.5|1851|24046
1627887600000|2021-08-02 07:00:00|1863.5|1855|1865.5|1863|1870.5|1864.5|1862|1854.5|4780
1627887900000|2021-08-02 07:05:00|1866|1863.5|1866.5|1864|1871.5|1868.5|1861.5|1857|7064
1627888200000|2021-08-02 07:10:00|1866|1864.5|1870.5|1868.5|1871|1868.5|1862|1860|7741
1627888500000|2021-08-02 07:15:00|1871|1869|1861.5|1858.5|1871|1869.5|1861.5|1858.5|17331
1627888800000|2021-08-02 07:20:00|1860|1859|1857|1856|1860|1859|1855.5|1853|1604
1627889100000|2021-08-02 07:25:00|1857.5|1856.5|1859.5|1858|1859.5|1858|1856.5|1855|1608
1627889400000|2021-08-02 07:30:00|1859|1857.5|1854|1853|1859|1858|1854|1852.5|1340
1627889700000|2021-08-02 07:35:00|1854.5|1853.5|1858|1857|1858|1857|1853.5|1852|917
1627890000000|2021-08-02 07:40:00|1857.5|1856.5|1857.5|1856|1860|1859|1856.5|1855|3089
1627890300000|2021-08-02 07:45:00|1858|1856.5|1861|1859.5|1861.5|1860.5|1858|1856.5|3738
1627890600000|2021-08-02 07:50:00|1861.5|1860|1863.5|1862.5|1864|1862.5|1861.5|1859.5|2524
1627890900000|2021-08-02 07:55:00|1863|1862|1862|1860.5|1863|1862.5|1859|1857|4661
1627891200000|2021-08-02 08:00:00|1861.5|1860|1862|1860.5|1862|1860.5|1861|1859|400
1627891500000|2021-08-02 08:05:00|1861.5|1860|1865.5|1863.5|1867|1865.5|1859|1856.5|6369
1627891800000|2021-08-02 08:10:00|1865|1863|1863.5|1862|1865|1863|1863.5|1862|1222
1627892100000|2021-08-02 08:15:00|1864|1862.5|1864.5|1863.5|1866|1864.5|1862.5|1862|3603
1627892400000|2021-08-02 08:20:00|1865|1864|1863.5|1862|1865|1864|1861.5|1861|2844
1627892700000|2021-08-02 08:25:00|1864|1862.5|1861|1859.5|1864|1862.5|1861|1859.5|4956
1627893000000|2021-08-02 08:30:00|1860.5|1860|1862.5|1861|1862.5|1861|1860|1858.5|2277
1627893300000|2021-08-02 08:35:00|1863|1861.5|1863|1862|1864|1862.5|1861.5|1860.5|1540
1627893600000|2021-08-02 08:40:00|1862.5|1861.5|1858.5|1857|1863|1861.5|1858.5|1857|2337
1627893900000|2021-08-02 08:45:00|1858|1857.5|1856.5|1855.5|1858|1857.5|1856.5|1855.5|11346
1627894200000|2021-08-02 08:50:00|1856|1855|1856.5|1855|1858.5|1857|1853.5|1852.5|8072
1627894500000|2021-08-02 08:55:00|1857|1855.5|1855.5|1854|1857.5|1856|1855|1853.5|2118
1627894800000|2021-08-02 09:00:00|1855|1854.5|1858.5|1857|1859|1857.5|1855|1854|1947
1627895100000|2021-08-02 09:05:00|1858|1857.5|1856|1855|1859|1857.5|1855|1854|3555
1627895400000|2021-08-02 09:10:00|1856.5|1855.5|1853|1852|1857|1855.5|1852|1850.5|4293
1627895700000|2021-08-02 09:15:00|1853.5|1852.5|1853|1852|1855.5|1854.5|1853|1852|3761
1627896000000|2021-08-02 09:20:00|1853.5|1852.5|1854|1852.5|1855.5|1854|1853.5|1852|1280
1627896300000|2021-08-02 09:25:00|1853.5|1853.5|1853.5|1852.5|1855.5|1854|1853.5|1852.5|1940
1627896600000|2021-08-02 09:30:00|1854|1853|1854.5|1853.5|1855.5|1855|1854|1852.5|2163
1627896900000|2021-08-02 09:35:00|1854|1854|1855.5|1854.5|1856|1855|1854|1853.5|2239
1627897200000|2021-08-02 09:40:00|1855|1854|1854.5|1853.5|1855|1854|1853.5|1852|1678
1627897500000|2021-08-02 09:45:00|1855|1854|1864|1862.5|1864.5|1863|1855|1854|30748
1627897800000|2021-08-02 09:50:00|1864.5|1863|1863.5|1862|1867.5|1866|1862|1861.5|9746
1627898100000|2021-08-02 09:55:00|1864|1862.5|1864|1863|1865|1864|1863.5|1862|3157
1627898400000|2021-08-02 10:00:00|1863.5|1863.5|1870|1868.5|1870|1868.5|1863.5|1863|7766
1627898700000|2021-08-02 10:05:00|1870.5|1869|1869.5|1868|1871.5|1869.5|1868.5|1867|4001
1627899000000|2021-08-02 10:10:00|1869|1868.5|1866|1865|1869|1868.5|1866|1865|2210
1627899300000|2021-08-02 10:15:00|1866.5|1865.5|1866|1864.5|1867.5|1866.5|1863|1862|2655
1627899600000|2021-08-02 10:20:00|1865.5|1864|1864|1863|1865.5|1864.5|1862.5|1861|4372
1627899900000|2021-08-02 10:25:00|1864.5|1863.5|1864.5|1863|1864.5|1863.5|1864|1863|173
1627900200000|2021-08-02 10:30:00|1865|1863.5|1862.5|1861.5|1865|1863.5|1862.5|1861.5|854
1627900500000|2021-08-02 10:35:00|1862|1861|1864|1863|1865.5|1864.5|1861.5|1860|7349
1627900800000|2021-08-02 10:40:00|1864.5|1863.5|1863|1862|1865|1864|1862|1860.5|1204
1627901100000|2021-08-02 10:45:00|1862.5|1861.5|1862|1861.5|1863|1861.5|1861|1860.5|1777
1627901400000|2021-08-02 10:50:00|1861.5|1861|1861.5|1860|1862|1861.5|1860.5|1859.5|1003
1627901700000|2021-08-02 10:55:00|1861|1859.5|1855|1854|1861|1859.5|1855|1853.5|2559
1627902000000|2021-08-02 11:00:00|1854.5|1853.5|1853.5|1852|1855|1854.5|1853|1852|3123
1627902300000|2021-08-02 11:05:00|1853|1852.5|1856|1854.5|1856|1855|1852.5|1852.5|5850
1627902600000|2021-08-02 11:10:00|1855.5|1854|1854|1853|1855.5|1854|1854|1853|1191
1627902900000|2021-08-02 11:15:00|1854.5|1853.5|1858.5|1857.5|1859|1858.5|1854.5|1853|4253
1627903200000|2021-08-02 11:20:00|1858|1857|1857|1856|1858.5|1857.5|1856.5|1855.5|3399
1627903500000|2021-08-02 11:25:00|1856.5|1855.5|1857|1856|1857|1856|1856.5|1855.5|395
1627903800000|2021-08-02 11:30:00|1856.5|1855.5|1854.5|1853.5|1856.5|1856|1854|1853.5|3474
1627904100000|2021-08-02 11:35:00|1854|1854|1858|1856.5|1858|1857|1854|1853.5|2514
1627904400000|2021-08-02 11:40:00|1858.5|1856|1856|1855|1858.5|1857|1854.5|1853.5|11650
1627904700000|2021-08-02 11:45:00|1855.5|1854.5|1858|1856.5|1858|1857|1855.5|1854|1414
1627905000000|2021-08-02 11:50:00|1858.5|1857|1858|1856.5|1859.5|1858.5|1857|1856.5|1545
1627905300000|2021-08-02 11:55:00|1858.5|1857|1861|1860|1866|1864|1858.5|1857|12838
1627905600000|2021-08-02 12:00:00|1861.5|1860.5|1865|1864|1866.5|1865|1861|1860|9152
1627905900000|2021-08-02 12:05:00|1865.5|1864.5|1865|1863|1865.5|1865|1865|1863|1841
1627906200000|2021-08-02 12:10:00|1863.5|1862.5|1860.5|1859|1865|1862.5|1859.5|1858.5|3291
1627906500000|2021-08-02 12:15:00|1860||1860||1860||1860||241
1627906800000|2021-08-02 12:20:00|1860.5|1859.5|1856|1855|1862|1861|1856|1854.5|3672
1627907100000|2021-08-02 12:25:00|1856.5|1855.5|1855|1854|1857|1856|1854.5|1853|2780
1627907400000|2021-08-02 12:30:00|1854.5|1853.5|1855|1854|1855|1854|1852.5|1851|2953
1627907700000|2021-08-02 12:35:00|1855.5|1853.5|1860.5|1858.5|1861|1860|1855.5|1853.5|9784
1627908000000|2021-08-02 12:40:00|1860|1859|1860.5|1859|1863|1861.5|1860|1858.5|5498
1627908300000|2021-08-02 12:45:00||1858.5||1858.5||1859||1858.5|1815
1627908600000|2021-08-02 12:50:00|1860|1859|1861|1859.5|1861|1860|1859.5|1858.5|23063
1627908900000|2021-08-02 12:55:00|1860.5|1860|1862.5|1861.5|1864|1862.5|1860|1859|3609
1627909200000|2021-08-02 13:00:00|1863|1862|1863.5|1862|1863.5|1862|1860|1858.5|7870
1627909500000|2021-08-02 13:05:00|1862.5|1861.5|1861|1860.5|1862.5|1862|1860|1858.5|2827
1627909800000|2021-08-02 13:10:00|1862|1861|1862.5|1861|1863.5|1862.5|1862|1860.5|2151
1627910100000|2021-08-02 13:15:00|1863|1861.5|1864|1863|1865|1864|1862.5|1861|5768
1627910400000|2021-08-02 13:20:00|1864.5|1863.5|1863|1861.5|1864.5|1863.5|1863|1861.5|2047
1627910700000|2021-08-02 13:25:00|1863.5|1862|1861|1860|1864|1863|1861|1860|3122
1627911000000|2021-08-02 13:30:00|1861.5|1860.5|1853|1851.5|1864|1863|1850|1849|11578
1627911300000|2021-08-02 13:35:00|1852.5|1852|1856|1854|1857|1855|1850|1849.5|12989
1627911600000|2021-08-02 13:40:00|1855.5|1853.5|1853.5|1852|1855.5|1854|1850.5|1849.5|18650
1627911900000|2021-08-02 13:45:00|1853|1851.5|1849|1847.5|1855.5|1854|1845.5|1845|43161
1627912200000|2021-08-02 13:50:00|1848.5|1848|1851|1849.5|1853|1851|1846|1844.5|12401
1627912500000|2021-08-02 13:55:00|1852.5|1850|1852|1850.5|1854|1852.5|1851|1850|6832
1627912800000|2021-08-02 14:00:00|1850.5|1850|1854|1852.5|1856|1854.5|1850.5|1849|21162
1627913100000|2021-08-02 14:05:00|1854.5|1853|1856.5|1855|1858|1856.5|1854|1852|3273
1627913400000|2021-08-02 14:10:00|1857|1855.5|1859|1857.5|1860.5|1859|1857|1855.5|6093
1627913700000|2021-08-02 14:15:00|1859.5|1858|1858|1857|1861|1860|1857.5|1855.5|5441
1627914000000|2021-08-02 14:20:00|1858.5|1857.5|1857.5|1856.5|1859.5|1858|1857|1855|3437
1627914300000|2021-08-02 14:25:00|1858|1857|1860|1858.5|1860.5|1859.5|1857|1855.5|7419
1627914600000|2021-08-02 14:30:00|1860.5|1859|1860|1859|1860.5|1860|1859|1858.5|3703
1627914900000|2021-08-02 14:35:00|1859.5|1858.5|1858.5|1858|1860.5|1859.5|1858.5|1857.5|7895
1627915200000|2021-08-02 14:40:00|1858|1857.5|1858.5|1857.5|1858.5|1857.5|1857.5|1857|3467
1627915500000|2021-08-02 14:45:00|1858|1857|1859.5|1859|1860.5|1860|1857.5|1857|14378
1627915800000|2021-08-02 14:50:00|1860|1859.5|1865|1863.5|1865.5|1864.5|1859.5|1859|17232
1627916100000|2021-08-02 14:55:00|1864.5|1864|1871|1870|1871|1870|1864|1863|5997
1627916400000|2021-08-02 15:00:00|1870.5|1869.5|1865|1864.5|1870.5|1869.5|1864.5|1863.5|6529
1627916700000|2021-08-02 15:05:00|1865.5|1865|1873|1871.5|1873|1871.5|1865.5|1865|3750
1627917000000|2021-08-02 15:10:00|1872.5|1872|1870|1868.5|1873.5|1872.5|1869.5|1868.5|6851
1627917300000|2021-08-02 15:15:00|1870.5|1869|1869.5|1869|1870.5|1869.5|1869.5|1869|6377
1627917600000|2021-08-02 15:20:00|1870|1869.5|1871.5|1870.5|1872.5|1871.5|1870|1869.5|9343
1627917900000|2021-08-02 15:25:00|1871|1871|1870.5|1869|1874.5|1872.5|1870|1868.5|9402
1627974000000|2021-08-03 07:00:00|1889|1864|1874|1869|1889|1870|1860.5|1853.5|3596
1627974300000|2021-08-03 07:05:00|1873.5|1868.5|1875.5|1871.5|1876.5|1873.5|1866.5|1862|1995
1627974600000|2021-08-03 07:10:00|1875|1872|1867.5|1866|1875|1872|1867.5|1865.5|864
1627974900000|2021-08-03 07:15:00|1867|1866.5|1874.5|1872.5|1878.5|1876.5|1867|1866.5|3271
1627975200000|2021-08-03 07:20:00|1874|1871.5|1875.5|1873|1876.5|1874|1872|1869.5|4688
1627975500000|2021-08-03 07:25:00|1876|1873.5|1872|1870|1876|1874.5|1871.5|1869|1393
1627975800000|2021-08-03 07:30:00|1872.5|1870.5|1867.5|1866|1873.5|1871.5|1867|1865.5|3564
1627976100000|2021-08-03 07:35:00|1867|1865.5|1862|1860|1867|1865.5|1862|1859.5|1583
1627976400000|2021-08-03 07:40:00|1863|1860.5|1868.5|1866.5|1869.5|1867|1863|1860.5|3319
1627976700000|2021-08-03 07:45:00|1869|1867|1869.5|1868|1872|1869.5|1868.5|1867|2824
1627977000000|2021-08-03 07:50:00|1870|1868.5|1868|1866.5|1870.5|1869.5|1867|1864.5|6107
1627977300000|2021-08-03 07:55:00|1867.5|1867|1863|1861|1869.5|1869|1863|1860.5|3562
1627977600000|2021-08-03 08:00:00|1863.5|1861.5|1862|1860|1865|1864|1862|1860|1948
1627977900000|2021-08-03 08:05:00|1862.5|1860.5|1868|1866.5|1868|1866.5|1862.5|1860.5|1888
1627978200000|2021-08-03 08:10:00|1867.5|1866|1865.5|1864.5|1868|1866|1864.5|1864|3883
1627978500000|2021-08-03 08:15:00|1865|1864|1871|1870|1872.5|1871|1865|1864|12383
1627978800000|2021-08-03 08:20:00|1871.5|1870.5|1870|1868.5|1873.5|1873|1869.5|1868.5|4799
1627979100000|2021-08-03 08:25:00|1869.5|1868|1865|1863.5|1869.5|1868.5|1863.5|1862|5085
1627979400000|2021-08-03 08:30:00|1865.5|1864|1864|1862|1868.5|1867|1864|1862|3057
1627979700000|2021-08-03 08:35:00|1864.5|1862.5|1864.5|1863.5|1866.5|1865.5|1863.5|1862.5|3079
1627980000000|2021-08-03 08:40:00|1864|1863|1868|1867|1868|1867|1864|1863|679
1627980300000|2021-08-03 08:45:00|1867.5|1866.5|1859.5|1857|1867.5|1866.5|1859|1857|4823
1627980600000|2021-08-03 08:50:00|1859|1857.5|1861|1859.5|1861.5|1861|1858.5|1857.5|2988
1627980900000|2021-08-03 08:55:00|1860.5|1859|1860|1859|1860.5|1859.5|1858.5|1857.5|2679
1627981200000|2021-08-03 09:00:00|1860.5|1859.5|1862.5|1861|1862.5|1861|1859.5|1858.5|2709
1627981500000|2021-08-03 09:05:00|1862||1862||1862||1862||1135
1627981800000|2021-08-03 09:10:00|1862.5|1861.5|1864|1863|1867|1866.5|1862|1861.5|8244
1627982100000|2021-08-03 09:15:00|1863.5|1863.5|1864.5|1864|1865|1864|1863.5|1862.5|1753
1627982400000|2021-08-03 09:20:00|1864|1863.5|1865|1864.5|1865.5|1864.5|1861.5|1860|2708
1627982700000|2021-08-03 09:25:00|1865.5|1864|1866|1865|1867|1866.5|1865|1864|2753
1627983000000|2021-08-03 09:30:00|1866.5|1865.5|1865.5|1864.5|1867|1866.5|1865|1863.5|1967
1627983300000|2021-08-03 09:35:00|1865|1864|1864|1863|1865|1864|1862|1860.5|4000
1627983600000|2021-08-03 09:40:00|1863.5|1862.5|1862|1861|1863.5|1862.5|1862|1861|684
1627983900000|2021-08-03 09:45:00|1862.5|1861.5|1862.5|1861.5|1862.5|1862|1862|1861.5|532
1627984200000|2021-08-03 09:50:00|1862|1862|1863|1861.5|1864|1863.5|1862|1861.5|1356
1627984500000|2021-08-03 09:55:00|1862.5|1861|1863|1862|1863.5|1862.5|1859.5|1859|5394
1627984800000|2021-08-03 10:00:00|1862.5|1861.5|1858.5|1857|1864|1863.5|1858.5|1857|3355
1627985100000|2021-08-03 10:05:00|1858|1857.5|1858.5|1857.5|1859.5|1858.5|1857.5|1856.5|2580
1627985400000|2021-08-03 10:10:00|1858|1858|1856.5|1855.5|1858.5|1858|1856|1855|2275
1627985700000|2021-08-03 10:15:00|1857|1856|1853.5|1852|1857|1856|1853|1851.5|2236
1627986000000|2021-08-03 10:20:00|1853|1851.5|1852.5|1851.5|1853|1852|1851.5|1849.5|1889
1627986300000|2021-08-03 10:25:00|1853|1852|1851|1849.5|1853.5|1853|1850|1849|15120
1627986600000|2021-08-03 10:30:00|1850.5|1850|1852|1851|1853|1852.5|1850|1849|25605
1627986900000|2021-08-03 10:35:00|1851.5|1850.5|1854.5|1853|1855|1854.5|1849.5|1848.5|58548
1627987200000|2021-08-03 10:40:00|1855|1853.5|1851|1850|1855|1854|1850.5|1849|17284
1627987500000|2021-08-03 10:45:00|1851.5|1850.5|1851.5|1850|1853|1852|1851|1850|4381
1627987800000|2021-08-03 10:50:00|1851|1849.5|1850.5|1849|1851|1850|1849.5|1848|14186
1627988100000|2021-08-03 10:55:00|1850|1848.5|1851|1850|1851.5|1851|1849.5|1848|5729
1627988400000|2021-08-03 11:00:00|1850.5|1849.5|1853.5|1852|1853.5|1852|1849|1848|25003
1627988700000|2021-08-03 11:05:00|1853|1852.5|1845|1843|1856|1854.5|1845|1843|16978
1627989000000|2021-08-03 11:10:00|1845.5|1843.5|1848|1846.5|1848.5|1847.5|1845.5|1843.5|1921
1627989300000|2021-08-03 11:15:00|1848.5|1847|1847|1845.5|1849|1847.5|1846.5|1845.5|1250
1627989600000|2021-08-03 11:20:00|1846.5|1845|1848.5|1847|1850.5|1850|1845.5|1844|17290
1627989900000|2021-08-03 11:25:00|1848|1846.5|1847|1845.5|1849.5|1849|1847|1845.5|4423
1627990200000|2021-08-03 11:30:00|1848|1846|1846|1844.5|1849|1848|1845|1843.5|3914
1627990500000|2021-08-03 11:35:00|1846.5|1845|1850|1848.5|1850|1848.5|1846.5|1844.5|2235
1627990800000|2021-08-03 11:40:00|1850.5|1849|1849|1847.5|1851|1850|1849|1847|1285
1627991100000|2021-08-03 11:45:00|1848.5|1848|1846.5|1845.5|1848.5|1848|1846.5|1845.5|1790
1627991400000|2021-08-03 11:50:00|1846|1845|1845|1844|1847.5|1847|1845|1844|4275
1627991700000|2021-08-03 11:55:00|1845.5|1844.5|1845.5|1844.5|1846.5|1846|1845.5|1844|1963
1627992000000|2021-08-03 12:00:00|1845|1844|1846.5|1844.5|1847|1846.5|1845|1844|3460
1627992300000|2021-08-03 12:05:00|1846|1845|1845|1844|1847.5|1846.5|1845|1844|6145
1627992600000|2021-08-03 12:10:00|1844.5|1843.5|1845|1844|1845|1844|1843.5|1842.5|2298
1627992900000|2021-08-03 12:15:00|1844.5|1843.5|1844|1843|1844.5|1843.5|1844|1842.5|2033
1627993200000|2021-08-03 12:20:00|1844.5|1843.5|1845|1844.5|1846.5|1845.5|1844.5|1843.5|4507
1627993500000|2021-08-03 12:25:00|1845.5|1844|1843.5|1842.5|1846|1845|1843.5|1842.5|3803
1627993800000|2021-08-03 12:30:00|1843|1843|1844.5|1843.5|1844.5|1844|1843|1842.5|3735
1627994100000|2021-08-03 12:35:00|1844|1843|1843.5|1842.5|1844|1843.5|1841|1840.5|3361
1627994400000|2021-08-03 12:40:00|1843|1843|1841.5|1841|1843|1843|1841|1840.5|2490
1627994700000|2021-08-03 12:45:00|1841|1840.5|1842|1841.5|1842|1841.5|1840|1839|4286
1627995000000|2021-08-03 12:50:00|1841.5|1841|1842|1841.5|1842|1841.5|1841.5|1841|1918
1627995300000|2021-08-03 12:55:00|1841.5|1841|1842|1841|1843.5|1843|1840.5|1839|8135
1627995600000|2021-08-03 13:00:00|1841.5|1840.5|1845.5|1845|1846|1845.5|1841.5|1840.5|4033
1627995900000|2021-08-03 13:05:00|1845|1844.5|1843|1842|1845|1844.5|1843|1842|4048
1627996200000|2021-08-03 13:10:00|1842.5|1842.5|1843|1842.5|1843.5|1843|1841.5|1841|4489
1627996500000|2021-08-03 13:15:00|1842.5|1842|1842.5|1842|1843|1842.5|1842|1841.5|3236
1627996800000|2021-08-03 13:20:00|1843|1842.5|1845|1844.5|1847.5|1847|1843|1842.5|6575
1627997100000|2021-08-03 13:25:00|1844.5|1844|1844.5|1843.5|1845|1844.5|1844|1843|3922
1627997400000|2021-08-03 13:30:00|1845|1844|1842.5|1841.5|1846.5|1846|1840.5|1840|16746
1627997700000|2021-08-03 13:35:00|1843|1842|1848.5|1846.5|1848.5|1846.5|1842.5|1841.5|10081
1627998000000|2021-08-03 13:40:00|1848|1847|1849|1848|1850|1849|1845.5|1844|6454
1627998300000|2021-08-03 13:45:00|1849.5|1848.5|1855|1854|1857|1856|1849|1848|14938
1627998600000|2021-08-03 13:50:00|1854.5|1853.5|1856|1854.5|1856.5|1856|1854|1853|6795
1627998900000|2021-08-03 13:55:00|1855.5|1853.5|1847|1845.5|1855.5|1853.5|1847|1845.5|4438
1627999200000|2021-08-03 14:00:00|1847.5|1845|1847|1845.5|1851|1850|1847|1845|11002
1627999500000|2021-08-03 14:05:00|1846.5|1845|1841.5|1840.5|1847.5|1847|1841|1840.5|5580
1627999800000|2021-08-03 14:10:00|1842|1841|1839.5|1838.5|1843.5|1843|1838.5|1837.5|8588
1628000100000|2021-08-03 14:15:00|1839|1838|1837.5|1836|1839.5|1838.5|1836|1834.5|6730
1628000400000|2021-08-03 14:20:00|1838|1836.5|1844|1843|1844|1843|1838|1836.5|4763
1628000700000|2021-08-03 14:25:00|1843.5|1842.5|1840|1839|1844|1843|1839.5|1839|7004
1628001000000|2021-08-03 14:30:00|1839.5|1838.5|1836|1835.5|1840.5|1839.5|1836|1835.5|8965
1628001300000|2021-08-03 14:35:00|1836.5|1835|1838|1837|1839.5|1839|1836.5|1835|11635
1628001600000|2021-08-03 14:40:00|1838.5|1837.5|1838.5|1838|1839|1838.5|1837.5|1836.5|7169
1628001900000|2021-08-03 14:45:00|1839|1838.5|1840|1838.5|1840|1838.5|1836.5|1835.5|7106
1628002200000|2021-08-03 14:50:00|1839.5|1839|1840.5|1839.5|1842|1841|1839.5|1838.5|23711
1628002500000|2021-08-03 14:55:00|1840|1840.5|1839.5|1838.5|1842|1841.5|1839|1838.5|11760
1628002800000|2021-08-03 15:00:00|1840|1839|1840|1839.5|1840|1839.5|1838|1836.5|6817
1628003100000|2021-08-03 15:05:00|1840.5|1840|1842.5|1841.5|1843|1842.5|1840.5|1839.5|7940
1628003400000|2021-08-03 15:10:00|1842|1842|1841|1840.5|1843.5|1842.5|1841|1840|8323
1628003700000|2021-08-03 15:15:00|1841.5|1841|1839.5|1839|1841.5|1841|1839|1838.5|7992
1628004000000|2021-08-03 15:20:00|1840|1839.5|1839|1838|1840.5|1840|1838.5|1837.5|9448
1628004300000|2021-08-03 15:25:00|1838.5|1837.5|1840.5|1839.5|1841.5|1840|1838|1837.5|10265
1628060400000|2021-08-04 07:00:00|1846|1841|1840.5|1837|1846|1841.5|1838|1832|2082
1628060700000|2021-08-04 07:05:00|1841|1837.5|1840|1839|1846|1842.5|1839.5|1836|4684
1628061000000|2021-08-04 07:10:00|1839.5|1837.5|1842|1840|1843|1840.5|1837.5|1836.5|3070
1628061300000|2021-08-04 07:15:00|1841|1839.5|1830.5|1828.5|1842|1840|1830|1828|5221
1628061600000|2021-08-04 07:20:00|1831|1829.5|1829|1827.5|1835|1833|1829|1827.5|5513
1628061900000|2021-08-04 07:25:00|1829.5|1827|1834|1832|1834|1832.5|1829|1826|1841
1628062200000|2021-08-04 07:30:00|1833.5|1831.5|1832|1830|1833.5|1832|1824|1821.5|5977
1628062500000|2021-08-04 07:35:00|1831.5|1830.5|1829.5|1828|1832|1830.5|1829.5|1828|735
1628062800000|2021-08-04 07:40:00|1830|1828.5|1833|1832|1833|1832|1828.5|1827.5|3214
1628063100000|2021-08-04 07:45:00|1832|1831.5|1834|1833|1834|1833|1831.5|1831|1885
1628063400000|2021-08-04 07:50:00|1834.5|1833.5|1837|1836|1838|1836|1833.5|1831.5|5381
1628063700000|2021-08-04 07:55:00|1836.5|1835.5|1834.5|1832.5|1839|1837.5|1834.5|1832.5|2918
1628064000000|2021-08-04 08:00:00|1834|1832|1831.5|1830|1834|1832.5|1831.5|1829.5|814
1628064300000|2021-08-04 08:05:00|1831|1830.5|1832.5|1831.5|1834|1832.5|1831|1830|29512
1628064600000|2021-08-04 08:10:00|1832|1831|1824.5|1823.5|1832|1831|1824|1822.5|5578
1628064900000|2021-08-04 08:15:00|1825|1824|1826|1825|1828.5|1827|1825|1823.5|3365
1628065200000|2021-08-04 08:20:00|1826.5|1825.5|1825|1823.5|1828.5|1827|1825|1823|1572
1628065500000|2021-08-04 08:25:00|1825.5|1824|1822|1820.5|1826.5|1825|1822|1820|2017
1628065800000|2021-08-04 08:30:00|1823|1821|1824|1822.5|1825|1823.5|1823|1821|1767
1628066100000|2021-08-04 08:35:00|1823.5|1823.5|1820.5|1819|1824|1823.5|1819.5|1819|2953
1628066400000|2021-08-04 08:40:00|1820|1818.5|1820|1818.5|1823|1821.5|1819|1818|3086
1628066700000|2021-08-04 08:45:00|1819.5|1819|1817|1815|1820.5|1819.5|1815.5|1814.5|5928
1628067000000|2021-08-04 08:50:00|1816.5|1814.5|1812.5|1811|1816.5|1814.5|1810.5|1808.5|3955
1628067300000|2021-08-04 08:55:00|1812|1811.5|1813|1811.5|1813.5|1812.5|1811.5|1810.5|4571
1628067600000|2021-08-04 09:00:00|1813.5|1812|1815|1813.5|1816.5|1815|1813.5|1812|2931
1628067900000|2021-08-04 09:05:00|1815.5|1814|1817|1816|1818|1816.5|1813.5|1812|2930
1628068200000|2021-08-04 09:10:00|1817.5|1816.5|1816.5|1815|1818|1817.5|1816.5|1815|1327
1628068500000|2021-08-04 09:15:00|1816|1815.5|1820|1819|1820|1819|1816|1815|2097
1628068800000|2021-08-04 09:20:00|1819.5|1818.5|1818.5|1817.5|1820.5|1819.5|1817.5|1816|2433
1628069100000|2021-08-04 09:25:00|1818|1817|1816.5|1815.5|1818.5|1818|1816.5|1815.5|1759
1628069400000|2021-08-04 09:30:00|1817|1816|1817|1815.5|1818.5|1817|1816|1815.5|7454
1628069700000|2021-08-04 09:35:00|1816.5|1816|1816.5|1815|1817|1816.5|1815|1814|3649
1628070000000|2021-08-04 09:40:00|1817|1815.5|1816|1815.5|1817|1816|1816|1815.5|580
1628070300000|2021-08-04 09:45:00|1817|1816|1816|1815|1817|1816.5|1814.5|1814|2874
1628070600000|2021-08-04 09:50:00|1815.5|1814.5|1815.5|1814|1816|1815.5|1814|1813|10550
1628070900000|2021-08-04 09:55:00|1815|1813.5|1817.5|1816.5|1817.5|1816.5|1813.5|1811.5|2737
1628071200000|2021-08-04 10:00:00|1818|1817|1821.5|1820|1824|1823|1818|1817|10944
1628071500000|2021-08-04 10:05:00|1821|1819.5|1822.5|1821.5|1823|1821.5|1820|1819|2053
1628071800000|2021-08-04 10:10:00|1822|1821|1822|1821|1822.5|1821.5|1820|1818.5|2900
1628072100000|2021-08-04 10:15:00|1821.5|1821.5|1821.5|1820.5|1821.5|1821.5|1820.5|1819.5|1548
1628072400000|2021-08-04 10:20:00|1821|1821|1819.5|1818.5|1821|1821|1819.5|1818.5|337
1628072700000|2021-08-04 10:25:00|1820|1819|1821|1820.5|1821.5|1820.5|1820|1819|383
1628073000000|2021-08-04 10:30:00|1820.5|1820|1819.5|1819|1820.5|1820|1819.5|1818.5|1835
1628073300000|2021-08-04 10:35:00|1820|1819.5|1819|1818.5|1820.5|1819.5|1819|1818.5|1926
1628073600000|2021-08-04 10:40:00|1819.5|1819|1820.5|1819.5|1821|1820|1818.5|1818|2148
1628073900000|2021-08-04 10:45:00|1820|1820|1819.5|1818.5|1820.5|1820|1819|1818.5|3682
1628074200000|2021-08-04 10:50:00|1820|1819|1820|1819|1820.5|1820|1820|1819|827
1628074500000|2021-08-04 10:55:00|1819.5|1818.5|1818.5|1817.5|1819.5|1818.5|1816.5|1815.5|2468
1628074800000|2021-08-04 11:00:00|1818|1818|1818.5|1817|1818.5|1818|1817|1816|1969
1628075100000|2021-08-04 11:05:00|1819|1818|1819|1818|1820.5|1819|1819|1818|1435
1628075400000|2021-08-04 11:10:00|1818.5|1817.5|1816.5|1815.5|1819|1817.5|1816.5|1815.5|791
1628075700000|2021-08-04 11:15:00|1817|1816|1818|1817|1819|1818|1817|1815.5|9630
1628076000000|2021-08-04 11:20:00|1817.5||1818||1818||1817.5||720
1628076300000|2021-08-04 11:25:00|1818.5|1817.5|1819|1818|1821|1819.5|1817|1816|4424
1628076600000|2021-08-04 11:30:00|1818.5|1818.5|1819|1818|1820.5|1819.5|1818.5|1818|1234
1628076900000|2021-08-04 11:35:00|1819.5|1818.5|1821|1820|1821.5|1820.5|1819|1818|3327
1628077200000|2021-08-04 11:40:00|1820.5|1819.5|1818.5|1818|1820.5|1819.5|1818.5|1818|788
1628077500000|2021-08-04 11:45:00|1818|1817.5|1818|1817.5|1818.5|1818|1818|1817|1067
1628077800000|2021-08-04 11:50:00|1818.5|1817|1817.5|1816.5|1818.5|1817|1816.5|1815.5|2252
1628078100000|2021-08-04 11:55:00|1817|1817|1818|1817.5|1819|1818|1814.5|1813|19661
1628078400000|2021-08-04 12:00:00|1818.5|1818|1821.5|1820.5|1821.5|1820.5|1818.5|1818|857
1628078700000|2021-08-04 12:05:00|1821|1821|1819|1818|1821|1821|1818.5|1818|807
1628079000000|2021-08-04 12:10:00|1818.5|1817.5|1817.5|1816.5|1818.5|1817.5|1817.5|1816.5|1293
1628079300000|2021-08-04 12:15:00|1818|1817|1819|1817.5|1819.5|1819|1818|1817|935
1628079600000|2021-08-04 12:20:00|1819.5|1818|1819|1818|1820.5|1819.5|1819|1817|1662
1628079900000|2021-08-04 12:25:00|1819.5|1818.5|1818.5|1817|1820|1819|1817|1816|3584
1628080200000|2021-08-04 12:30:00|1818|1817.5|1817.5|1817|1818.5|1818|1817.5|1816.5|1484
1628080500000|2021-08-04 12:35:00|1818|1817.5|1818.5|1818|1819|1818.5|1818|1817.5|1602
1628080800000|2021-08-04 12:40:00|1818|1817.5|1819|1818.5|1819|1818.5|1817.5|1817|2507
1628081100000|2021-08-04 12:45:00|1819.5|1819|1819.5|1818.5|1820.5|1819.5|1819|1818.5|900
1628081400000|2021-08-04 12:50:00|1819|1818|1819.5|1819|1821.5|1820.5|1818.5|1817.5|3880
1628081700000|2021-08-04 12:55:00|1820|1818.5|1821.5|1820.5|1821.5|1820.5|1820|1818.5|947
1628082000000|2021-08-04 13:00:00|1822|1821|1819|1818|1822|1821|1819|1818|2402
1628082300000|2021-08-04 13:05:00|1818.5|1818.5|1822|1821|1824|1822.5|1818.5|1818|3907
1628082600000|2021-08-04 13:10:00|1821.5|1820.5|1821.5|1820.5|1822|1821.5|1821|1820|771
1628082900000|2021-08-04 13:15:00|1822|1821|1822|1821|1823.5|1822.5|1820|1819.5|3371
1628083200000|2021-08-04 13:20:00|1821.5|1821.5|1825|1824|1825.5|1824.5|1821.5|1821.5|2139
1628083500000|2021-08-04 13:25:00|1824.5|1823.5|1820|1819.5|1824.5|1823.5|1820|1819.5|1545
1628083800000|2021-08-04 13:30:00|1820.5|1820|1822.5|1821.5|1824.5|1823|1819|1818|13966
1628084100000|2021-08-04 13:35:00|1822|1821|1823.5|1821.5|1824.5|1823|1818|1817.5|14450
1628084400000|2021-08-04 13:40:00|1823|1822|1824.5|1823.5|1825|1823.5|1822.5|1821.5|1656
1628084700000|2021-08-04 13:45:00|1825|1824|1828.5|1827|1828.5|1827.5|1823|1822.5|12478
1628085000000|2021-08-04 13:50:00|1829|1827.5|1823.5|1822.5|1829|1828.5|1823.5|1822.5|14073
1628085300000|2021-08-04 13:55:00|1824|1823|1821.5|1820.5|1829|1827.5|1821.5|1820.5|11251
1628085600000|2021-08-04 14:00:00|1821|1821|1817.5|1816|1822|1821.5|1816.5|1815.5|10256
1628085900000|2021-08-04 14:05:00|1816.5|1815.5|1811.5|1810.5|1816.5|1815.5|1811|1810.5|11978
1628086200000|2021-08-04 14:10:00|1811|1810|1800.5|1799|1811|1810|1800.5|1799|42971
1628086500000|2021-08-04 14:15:00|1801|1799.5|1802.5|1801.5|1805|1803.5|1801|1799.5|10607
1628086800000|2021-08-04 14:20:00|1802|1801|1802.5|1801|1803.5|1801.5|1800|1799|7155
1628087100000|2021-08-04 14:25:00|1803|1801.5|1802|1801|1803|1802.5|1801|1800.5|5515
1628087400000|2021-08-04 14:30:00|1802.5|1801.5|1805|1804.5|1805.5|1805|1801.5|1800.5|34856
1628087700000|2021-08-04 14:35:00|1804.5|1804|1804|1803|1805|1804|1802.5|1801.5|10042
1628088000000|2021-08-04 14:40:00|1803.5|1802.5|1803|1802|1803.5|1802.5|1803|1802|1745
1628088300000|2021-08-04 14:45:00|1802.5|1801.5|1801|1800|1803.5|1802|1798|1797.5|62271
1628088600000|2021-08-04 14:50:00|1801.5|1800.5|1800.5|1800|1802.5|1801.5|1799|1798.5|260910
1628088900000|2021-08-04 14:55:00|1800|1799.5|1796|1794.5|1800|1799.5|1794|1793.5|17366
1628089200000|2021-08-04 15:00:00|1796.5|1795|1798|1797|1799|1797.5|1796.5|1794.5|16063
1628089500000|2021-08-04 15:05:00|1798.5|1797.5|1800.5|1799.5|1801|1800|1798|1797.5|6525
1628089800000|2021-08-04 15:10:00|1801|1800|1800|1799|1801|1800|1799.5|1799|7199
1628090100000|2021-08-04 15:15:00|1799.5|1799.5|1797.5|1796.5|1800|1799.5|1797|1796.5|8821
1628090400000|2021-08-04 15:20:00|1797|1797|1797|1796.5|1797.5|1797|1796.5|1795.5|8301
1628090700000|2021-08-04 15:25:00|1796.5|1796|1796|1794.5|1797.5|1797|1795|1794|25413
1628146800000|2021-08-05 07:00:00|1797.5|1779|1783|1779.5|1800|1795.5|1780.5|1774.5|6216
1628147100000|2021-08-05 07:05:00|1784|1780|1793|1789.5|1794|1789.5|1784|1780|2965
1628147400000|2021-08-05 07:10:00|1793.5|1789.5|1796.5|1794.5|1798|1796|1792.5|1789|83
1628147700000|2021-08-05 07:15:00|1796|1794|1799.5|1796|1800|1797|1794.5|1791.5|29
1628148000000|2021-08-05 07:20:00|1799|1795.5|1799|1796|1800|1796.5|1798|1795.5|0
1628148300000|2021-08-05 07:25:00|1799.5|1796.5|1800|1798.5|1805|1803|1799|1796|253
1628148600000|2021-08-05 07:30:00|1800.5|1799|1801|1799|1801|1799|1800.5|1799|0
1628148900000|2021-08-05 07:35:00|1799.5|1797.5|1794|1791.5|1799.5|1797.5|1794|1791.5|1303
1628149200000|2021-08-05 07:40:00|1793.5|1792|1791.5|1789|1793.5|1792.5|1791.5|1789|1281
1628149500000|2021-08-05 07:45:00|1791|1789.5|1785.5|1784|1791.5|1789.5|1785|1783.5|2475
1628149800000|2021-08-05 07:50:00|1786|1784.5|1791|1789.5|1792.5|1791.5|1786|1784.5|4101
1628150100000|2021-08-05 07:55:00|1790.5|1789|1797|1795|1797.5|1795|1790.5|1789|2824
1628150400000|2021-08-05 08:00:00|1796.5|1794.5|1794|1792.5|1796.5|1795|1793.5|1792|3231
1628150700000|2021-08-05 08:05:00|1793.5|1793|1798|1797|1798.5|1797|1793.5|1792.5|1462
1628151000000|2021-08-05 08:10:00|1797.5|1796.5|1797.5|1796.5|1799.5|1797.5|1797.5|1796.5|6581
1628151300000|2021-08-05 08:15:00|1797|1797|1797.5|1796.5|1798.5|1797|1797|1796|1737
1628151600000|2021-08-05 08:20:00|1797|1796|1798|1796.5|1798.5|1797|1795.5|1795|2496
1628151900000|2021-08-05 08:25:00|1797.5|1797|1797|1795.5|1799|1797.5|1794.5|1793|2603
1628152200000|2021-08-05 08:30:00|1796.5|1796|1795|1794|1797|1796|1792.5|1791.5|3080
1628152500000|2021-08-05 08:35:00|1796|1794.5|1797|1795.5|1797.5|1795.5|1795.5|1794.5|1275
1628152800000|2021-08-05 08:40:00|1797.5|1796|1796.5|1795.5|1799.5|1798|1796.5|1795.5|2365
1628153100000|2021-08-05 08:45:00|1796|1795|1800|1798|1800|1798|1795|1794|12042
1628153400000|2021-08-05 08:50:00|1799.5|1797.5|1798|1797|1799.5|1797.5|1797|1796|2274
1628153700000|2021-08-05 08:55:00|1797.5|1796.5|1797.5|1796|1798|1796.5|1792.5|1791|3003
1628154000000|2021-08-05 09:00:00|1797|1796.5|1799.5|1797.5|1799.5|1797.5|1796.5|1796|2451
1628154300000|2021-08-05 09:05:00|1799|1797|1799.5|1799|1799.5|1799|1797.5|1796|1356
1628154600000|2021-08-05 09:10:00|1799|1798.5|1798|1797|1799.5|1798.5|1796.5|1795|8029
1628154900000|2021-08-05 09:15:00|1797.5|1796.5|1793.5|1792|1797.5|1796.5|1793.5|1792|3916
1628155200000|2021-08-05 09:20:00|1793|1791|1793|1791.5|1795.5|1794|1790.5|1789|4625
1628155500000|2021-08-05 09:25:00|1792.5|1792|1792.5|1792|1794.5|1793.5|1792.5|1792|5061
1628155800000|2021-08-05 09:30:00|1793.5|1792.5|1792|1791|1794.5|1793.5|1792|1790|1123
1628156100000|2021-08-05 09:35:00|1792.5|1791.5|1793|1792|1793.5|1792|1792.5|1791.5|651
1628156400000|2021-08-05 09:40:00|1792.5|1791.5|1788.5|1787.5|1792.5|1791.5|1788|1786|2104
1628156700000|2021-08-05 09:45:00|1789|1788|1788|1786.5|1789.5|1788.5|1786|1784.5|4810
1628157000000|2021-08-05 09:50:00|1788.5|1787|1789|1788|1791|1789.5|1787.5|1786.5|3581
1628157300000|2021-08-05 09:55:00|1789.5|1788.5|1789.5|1788.5|1791.5|1789.5|1787.5|1786.5|1748
1628157600000|2021-08-05 10:00:00|1790|1789|1790|1788.5|1791|1789.5|1789.5|1788.5|550
1628157900000|2021-08-05 10:05:00|1790.5|1789|1788.5|1787.5|1790.5|1789|1788|1787|1372
1628158200000|2021-08-05 10:10:00|1789|1788|1791|1790|1791|1790|1788.5|1788|1226
1628158500000|2021-08-05 10:15:00|1792|1790.5|1791.5|1790.5|1792|1791|1791.5|1790.5|1209
1628158800000|2021-08-05 10:20:00|1791|1790|1795.5|1794|1795.5|1794|1790|1789.5|2998
1628159100000|2021-08-05 10:25:00|1796|1794.5|1792.5|1791.5|1797|1795|1792.5|1791|2489
1628159400000|2021-08-05 10:30:00|1792|1791|1791.5|1790|1792|1791|1790|1789.5|1534
1628159700000|2021-08-05 10:35:00|1792|1790.5|1791|1790|1793.5|1792.5|1791|1790|2365
1628160000000|2021-08-05 10:40:00|1790.5|1789.5|1792|1791|1792.5|1791|1790|1788.5|1496
1628160300000|2021-08-05 10:45:00|1792.5|1790.5|1795.5|1794|1795.5|1794|1792.5|1790.5|734
1628160600000|2021-08-05 10:50:00|1795|1793.5|1794|1793|1796.5|1795.5|1793.5|1793|2817
1628160900000|2021-08-05 10:55:00|1793.5|1792.5|1793|1792|1795.5|1794|1793|1792|2488
1628161200000|2021-08-05 11:00:00|1793.5|1792.5|1792.5|1791|1795.5|1794|1791.5|1791|3883
1628161500000|2021-08-05 11:05:00|1792|1790|1788.5|1787|1792|1790.5|1788.5|1787|1475
1628161800000|2021-08-05 11:10:00|1789|1787.5|1792.5|1791|1792.5|1791.5|1789|1787|3165
1628162100000|2021-08-05 11:15:00|1792|1791.5|1793.5|1792|1794|1792.5|1791.5|1790.5|797
1628162400000|2021-08-05 11:20:00|1793|1791.5|1792.5|1790.5|1793|1792|1791|1790|1772
1628162700000|2021-08-05 11:25:00|1793|1791|1791.5|1790|1793.5|1792|1791|1790|1597
1628163000000|2021-08-05 11:30:00|1791|1790.5|1791.5|1790.5|1793|1791.5|1791|1790.5|717
1628163300000|2021-08-05 11:35:00|1791|1790|1793|1791.5|1793.5|1792.5|1791|1790|1732
1628163600000|2021-08-05 11:40:00|1792.5|1791|1789.5|1788|1792.5|1791|1789.5|1788|873
1628163900000|2021-08-05 11:45:00|1790|1788.5|1790.5|1789.5|1791.5|1790|1790|1788.5|1082
1628164200000|2021-08-05 11:50:00|1791|1790|1791|1789.5|1791.5|1790|1791|1789.5|663
1628164500000|2021-08-05 11:55:00|1791.5|1790|1790.5|1789.5|1793|1791.5|1790|1789|5519
1628164800000|2021-08-05 12:00:00|1791|1790|1790.5|1789|1792|1790.5|1790|1789|974
1628165100000|2021-08-05 12:05:00|1790|1788.5|1788|1787|1790|1788.5|1788|1787|1665
1628165400000|2021-08-05 12:10:00|1787.5|1787.5|1787|1785.5|1789.5|1788|1785.5|1784|1824
1628165700000|2021-08-05 12:15:00|1786.5|1786|1786|1785.5|1786.5|1786|1785|1784.5|2101
1628166000000|2021-08-05 12:20:00|1787|1786|1788|1786.5|1789|1787.5|1787|1785.5|1101
1628166300000|2021-08-05 12:25:00|1787.5|1786|1793|1791.5|1793|1791.5|1787.5|1786|3667
1628166600000|2021-08-05 12:30:00|1792.5|1791|1790.5|1789|1792.5|1791|1788|1786.5|2575
1628166900000|2021-08-05 12:35:00|1790|1788.5|1789.5|1788|1791|1790|1788.5|1787.5|3064
1628167200000|2021-08-05 12:40:00|1789|1787.5|1787.5|1786.5|1789|1787.5|1787.5|1786|2391
1628167500000|2021-08-05 12:45:00|1787|1786|1786.5|1785.5|1787|1786|1785|1784|4556
1628167800000|2021-08-05 12:50:00|1786|1785|1786|1784.5|1787|1786|1784|1783|4151
1628168100000|2021-08-05 12:55:00|1785.5|1785|1783.5|1782|1786|1785.5|1783|1782|1348
1628168400000|2021-08-05 13:00:00|1783|1781.5|1777|1776|1783|1782|1776|1775|11312
1628168700000|2021-08-05 13:05:00|1776.5|1775.5|1772.5|1771.5|1776.5|1775.5|1772.5|1771.5|5974
1628169000000|2021-08-05 13:10:00|1772|1771|1766|1765|1772.5|1771.5|1766|1765|9225
1628169300000|2021-08-05 13:15:00|1766.5|1765.5|1768|1767|1768|1767|1765.5|1765|7255
1628169600000|2021-08-05 13:20:00|1767.5|1766.5|1768|1767|1770|1768|1764|1763.5|9108
1628169900000|2021-08-05 13:25:00|1768.5|1767.5|1770|1768.5|1770|1769|1767.5|1766.5|6374
1628170200000|2021-08-05 13:30:00|1769.5|1769|1771|1770|1771.5|1770.5|1766|1765|14262
1628170500000|2021-08-05 13:35:00|1770.5|1770.5|1775.5|1774.5|1779.5|1778.5|1770.5|1770|43058
1628170800000|2021-08-05 13:40:00|1775|1775|1784|1783|1785|1783.5|1775|1775|14164
1628171100000|2021-08-05 13:45:00|1783.5|1782.5|1781|1780|1784.5|1783|1779.5|1778.5|10644
1628171400000|2021-08-05 13:50:00|1780.5|1780.5|1780.5|1779.5|1783.5|1782.5|1780|1779|12889
1628171700000|2021-08-05 13:55:00|1781|1780|1781.5|1780|1784|1782.5|1778.5|1777.5|14832
1628172000000|2021-08-05 14:00:00|1781|1779.5|1775|1773.5|1781|1779.5|1774.5|1773.5|6846
1628172300000|2021-08-05 14:05:00|1774.5|1773|1775|1774|1775|1774|1771|1770.5|14120
1628172600000|2021-08-05 14:10:00|1774.5|1773.5|1777|1776|1777|1776|1774|1773.5|12111
1628172900000|2021-08-05 14:15:00|1777.5|1776.5|1778.5|1778|1779.5|1778.5|1777.5|1776.5|9470
1628173200000|2021-08-05 14:20:00|1779|1778.5|1780.5|1780|1782.5|1781.5|1778.5|1778|14361
1628173500000|2021-08-05 14:25:00|1780|1779.5|1782.5|1781.5|1783|1782|1778.5|1777.5|11670
1628173800000|2021-08-05 14:30:00|1783|1782|1787|1786.5|1787|1786.5|1783|1782|7774
1628174100000|2021-08-05 14:35:00|1787.5|1787|1787|1786|1790|1788.5|1785.5|1784.5|12471
1628174400000|2021-08-05 14:40:00|1786.5|1785.5|1787.5|1787|1792|1791|1786|1785|10992
1628174700000|2021-08-05 14:45:00|1786.5|1786.5|1784|1783.5|1787|1786.5|1783|1782|10487
1628175000000|2021-08-05 14:50:00|1783.5|1783|1785.5|1785|1786|1785|1783.5|1783|11873
1628175300000|2021-08-05 14:55:00|1785|1784.5|1785.5|1784.5|1785.5|1785|1783|1782|9009
1628175600000|2021-08-05 15:00:00|1786|1785|1786.5|1785.5|1787|1786.5|1783.5|1783|10646
1628175900000|2021-08-05 15:05:00|1786|1786|1788.5|1787.5|1788.5|1787.5|1786|1785|34127
1628176200000|2021-08-05 15:10:00|1787.5|1787|1787.5|1786.5|1788.5|1787.5|1785.5|1785|6891
1628176500000|2021-08-05 15:15:00|1787|1786|1786.5|1785.5|1787|1786.5|1785|1784.5|14315
1628176800000|2021-08-05 15:20:00|1787|1786|1785|1784.5|1788|1787|1785|1784.5|15953
1628177100000|2021-08-05 15:25:00|1785.5|1785|1787.5|1787|1787.5|1787|1785|1784.5|17863
1628233200000|2021-08-06 07:00:00|1796|1793|1791|1786.5|1796|1793|1784.5|1776.5|10183
1628233500000|2021-08-06 07:05:00|1790.5|1787|1784.5|1782|1790.5|1787|1784.5|1781|994
1628233800000|2021-08-06 07:10:00|1784|1781.5|1776.5|1774.5|1787|1785|1773.5|1771|11267
1628234100000|2021-08-06 07:15:00|1777.5|1775.5|1774|1772|1779.5|1776.5|1773|1772|886
1628234400000|2021-08-06 07:20:00|1773.5|1772.5|1776.5|1775.5|1777|1776|1770.5|1767.5|3084
1628234700000|2021-08-06 07:25:00|1777|1776|1777.5|1775|1780|1777.5|1771|1770.5|22412
1628235000000|2021-08-06 07:30:00|1777|1775.5|1771.5|1770|1778|1776|1771.5|1770|3403
1628235300000|2021-08-06 07:35:00|1771|1770.5|1773|1771.5|1774|1771.5|1771|1770|1883
1628235600000|2021-08-06 07:40:00|1774|1772|1775|1773.5|1775.5|1774|1773.5|1772|525
1628235900000|2021-08-06 07:45:00|1774.5|1774|1773.5|1772|1775.5|1774.5|1773|1772|3022
1628236200000|2021-08-06 07:50:00|1773|1771.5|1776|1775|1777|1776|1770|1769.5|5542
1628236500000|2021-08-06 07:55:00|1776.5|1775.5|1775.5|1774|1779|1777|1774.5|1773.5|7654
1628236800000|2021-08-06 08:00:00|1776|1774.5|1779|1777|1780|1779|1776|1774|4893
1628237100000|2021-08-06 08:05:00|1779.5|1777.5|1785|1784|1786.5|1784.5|1779.5|1777.5|3397
1628237400000|2021-08-06 08:10:00|1785.5|1784.5|1785.5|1783.5|1786.5|1786|1783.5|1782.5|7743
1628237700000|2021-08-06 08:15:00|1786|1784.5|1786.5|1785.5|1786.5|1786|1783.5|1782.5|4095
1628238000000|2021-08-06 08:20:00|1786|1785|1788.5|1787.5|1789|1788|1784|1782.5|3303
1628238300000|2021-08-06 08:25:00|1788|1787|1785|1784|1788|1787|1784|1783|5070
1628238600000|2021-08-06 08:30:00|1785.5|1784.5|1784.5|1782.5|1785.5|1784.5|1782.5|1780.5|1977
1628238900000|2021-08-06 08:35:00|1783.5|1782|1784.5|1783|1784.5|1783|1781|1780|2481
1628239200000|2021-08-06 08:40:00|1785|1783.5|1786.5|1785.5|1788.5|1786.5|1785|1783.5|1112
1628239500000|2021-08-06 08:45:00|1787|1786|1785.5|1784.5|1788|1786|1783.5|1782|5611
1628239800000|2021-08-06 08:50:00|1785|1784|1785|1784|1785.5|1785|1782.5|1781.5|2925
1628240100000|2021-08-06 08:55:00|1785.5|1784.5|1790|1789|1790.5|1789|1784.5|1783.5|3644
1628240400000|2021-08-06 09:00:00|1790.5|1789.5|1791|1790|1794|1792|1789|1788.5|6168
1628240700000|2021-08-06 09:05:00|1790.5|1789.5|1789.5|1788.5|1792|1791|1789|1787.5|2238
1628241000000|2021-08-06 09:10:00|1789|1788|1789.5|1788|1790|1789|1788.5|1787.5|1620
1628241300000|2021-08-06 09:15:00|1789|1788.5|1791|1790|1792.5|1791.5|1789|1788.5|4883
1628241600000|2021-08-06 09:20:00|||||||||1
1628241900000|2021-08-06 09:25:00|1791.5|1790.5|1792.5|1791.5|1795.5|1793.5|1791.5|1790.5|3704
1628242200000|2021-08-06 09:30:00|1793|1792|1795|1794|1796.5|1794.5|1793|1792|3329
1628242500000|2021-08-06 09:35:00|1795.5|1794.5|1795.5|1794.5|1797|1796|1795|1794.5|2529
1628242800000|2021-08-06 09:40:00|1796|1795|1797|1796|1799.5|1798.5|1794.5|1794|8665
1628243100000|2021-08-06 09:45:00|1796.5|1796.5|1799|1798|1800|1798.5|1796.5|1795.5|4004
1628243400000|2021-08-06 09:50:00|1799.5|1798.5|1800.5|1800|1802|1801.5|1799.5|1798.5|2791
1628243700000|2021-08-06 09:55:00|1800|1799.5|1800.5|1798.5|1800.5|1799.5|1795.5|1794.5|7472
1628244000000|2021-08-06 10:00:00|1800|1799|1801|1799.5|1802|1800.5|1799|1798|5323
1628244300000|2021-08-06 10:05:00|1801.5|1800|1802|1800.5|1802|1800.5|1800|1799|1108
1628244600000|2021-08-06 10:10:00|1802.5|1801|1800.5|1799.5|1803.5|1803|1800.5|1799.5|4200
1628244900000|2021-08-06 10:15:00|1801|1800|1800|1799|1803.5|1802.5|1799.5|1798.5|3009
1628245200000|2021-08-06 10:20:00|1799.5|1798.5|1801.5|1799.5|1803|1802|1798.5|1798|1859
1628245500000|2021-08-06 10:25:00|1801|1800|1801.5|1800.5|1802|1801.5|1801|1800|690
1628245800000|2021-08-06 10:30:00|1802|1801|1804|1803|1804.5|1803.5|1802|1801|942
1628246100000|2021-08-06 10:35:00|1803.5|1803.5|1805.5|1804.5|1805.5|1804.5|1803.5|1803|1092
1628246400000|2021-08-06 10:40:00|1805|1804|1805|1804|1806|1805|1804|1803.5|2570
1628246700000|2021-08-06 10:45:00|1805.5|1804.5|1809|1807.5|1809.5|1808|1805.5|1804|4887
1628247000000|2021-08-06 10:50:00|1808.5|1808|1812|1810.5|1812|1811|1808|1807.5|1341
1628247300000|2021-08-06 10:55:00|1812.5|1811|1813|1811.5|1814|1812.5|1810.5|1809.5|4114
1628247600000|2021-08-06 11:00:00|1812.5|1812|1812.5|1811|1813|1812.5|1811.5|1811|1854
1628247900000|2021-08-06 11:05:00|1813|1811.5|1813.5|1812.5|1814|1812.5|1813|1811|445
1628248200000|2021-08-06 11:10:00|1813|1812|1809|1808|1813|1812|1808.5|1807.5|2628
1628248500000|2021-08-06 11:15:00|1808.5|1808.5|1808|1807|1809|1808.5|1806.5|1805.5|2833
1628248800000|2021-08-06 11:20:00|1808.5|1807.5|1808|1807.5|1809|1808.5|1808|1807.5|3178
1628249100000|2021-08-06 11:25:00|1808.5|1808|1809|1808|1809|1808|1808|1807.5|857
1628249400000|2021-08-06 11:30:00|1809.5|1808.5|1810|1809|1810|1809.5|1809|1808.5|1330
1628249700000|2021-08-06 11:35:00|1809.5|1809.5|1812|1811|1812|1811|1809.5|1809|3483
1628250000000|2021-08-06 11:40:00|1811.5|1811.5|1813.5|1812|1813.5|1812|1811.5|1811.5|1259
1628250300000|2021-08-06 11:45:00|1814|1812.5|1814.5|1813.5|1816|1815.5|1814|1812.5|2490
1628250600000|2021-08-06 11:50:00|1815|1814|1815|1814|1816|1815|1814|1813|1930
1628250900000|2021-08-06 11:55:00|1815.5|1814.5|1815|1814|1815.5|1814.5|1814.5|1814|1518
1628251200000|2021-08-06 12:00:00|1814.5|1813.5|1818|1817|1818|1817|1814.5|1813.5|1406
1628251500000|2021-08-06 12:05:00|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|1817.5|1816|131
1628251800000|2021-08-06 12:10:00|1818|1817|1820|1819|1820|1819|1818|1816.5|3934
1628252100000|2021-08-06 12:15:00|1819.5||1820||1821||1819.5||188
1628252400000|2021-08-06 12:20:00|1820.5|1819.5|1823.5|1822.5|1824|1822.5|1818.5|1818|4655
1628252700000|2021-08-06 12:25:00|1823|1822|1821|1820|1823|1822|1821|1819.5|2084
1628253000000|2021-08-06 12:30:00|1820.5|1819.5|1816|1815|1820.5|1820|1815.5|1814|3897
1628253300000|2021-08-06 12:35:00|1815.5|1815.5|1816|1815|1817.5|1816.5|1815.5|1815|1245
1628253600000|2021-08-06 12:40:00|1815.5|1814.5|1810.5|1809|1815.5|1814.5|1808|1806|3871
1628253900000|2021-08-06 12:45:00|1810|1808.5|1807|1805.5|1811.5|1810|1805.5|1805|2398
1628254200000|2021-08-06 12:50:00|1807.5|1805|1804.5|1803|1809|1807.5|1802.5|1800.5|7517
1628254500000|2021-08-06 12:55:00|1804|1802.5|1799.5|1798.5|1804|1803|1798.5|1797|8171
1628254800000|2021-08-06 13:00:00|1800.5|1799|1802.5|1801.5|1802.5|1801.5|1800|1798.5|1551
1628255100000|2021-08-06 13:05:00|1803|1802|1805.5|1804.5|1805.5|1804.5|1801.5|1800.5|2564
1628255400000|2021-08-06 13:10:00|1805|1805|1806|1805|1806.5|1805|1804|1802.5|2661
1628255700000|2021-08-06 13:15:00|1805.5|1805.5|1804.5|1803.5|1806|1805.5|1803|1801.5|3881
1628256000000|2021-08-06 13:20:00|1804|1803|1804.5|1803.5|1805.5|1805|1803|1802|2578
1628256300000|2021-08-06 13:25:00|1805.5|1804|1806|1805.5|1807.5|1807|1805.5|1804|2969
1628256600000|2021-08-06 13:30:00|1806.5|1806|1802|1801|1807.5|1806.5|1798.5|1797|13595
1628256900000|2021-08-06 13:35:00|1801.5|1800.5|1809|1807.5|1810|1809|1801.5|1800.5|5589
1628257200000|2021-08-06 13:40:00|1808.5|1807|1807|1806|1809|1808|1804.5|1803|6004
1628257500000|2021-08-06 13:45:00|1807.5|1806.5|1808|1807|1809|1808|1804.5|1803.5|5776
1628257800000|2021-08-06 13:50:00|1807.5|1806.5|1808|1806.5|1812.5|1811|1804.5|1803.5|12066
1628258100000|2021-08-06 13:55:00|1807.5|1807|1806|1805|1808|1807|1804|1802|4116
1628258400000|2021-08-06 14:00:00|1805.5|1805.5|1805|1804|1806.5|1806|1802|1800.5|7174
1628258700000|2021-08-06 14:05:00|1804.5|1803.5|1806|1805|1807|1806|1803|1802.5|4575
1628259000000|2021-08-06 14:10:00|1805.5|1804.5|1806|1805|1809|1808|1805.5|1804.5|6100
1628259300000|2021-08-06 14:15:00|1806.5|1805.5|1802|1800.5|1806.5|1805.5|1799.5|1798.5|8832
1628259600000|2021-08-06 14:20:00|1803|1801|1801|1800|1803|1801.5|1800.5|1799.5|4903
1628259900000|2021-08-06 14:25:00|1801.5|1800.5|1802.5|1801.5|1804.5|1803|1801|1800.5|6730
1628260200000|2021-08-06 14:30:00|1802|1801|1804|1803|1805|1803.5|1801.5|1800.5|4083
1628260500000|2021-08-06 14:35:00|1803.5|1802.5|1801.5|1800.5|1804|1803.5|1799.5|1798.5|4985
1628260800000|2021-08-06 14:40:00|1801|1800|1800|1799|1801|1800|1798|1797.5|4670
1628261100000|2021-08-06 14:45:00|1799.5|1798.5|1800|1798.5|1800.5|1799.5|1798|1797.5|12435
1628261400000|2021-08-06 14:50:00|1799.5|1798|1798|1797|1799.5|1798|1794|1793|10710
1628261700000|2021-08-06 14:55:00|1798.5|1797.5|1799|1798|1799|1798.5|1796.5|1796|7321
1628262000000|2021-08-06 15:00:00|1799.5|1798.5|1800|1799|1801|1800|1797|1796|11749
1628262300000|2021-08-06 15:05:00|1799.5|1798.5|1799|1798|1803|1802|1798|1797|24011
1628262600000|2021-08-06 15:10:00|1799.5|1798.5|1797.5|1796|1799.5|1798.5|1797.5|1796|6756
1628262900000|2021-08-06 15:15:00|1797|1796.5|1797.5|1796.5|1798.5|1797|1797|1796.5|4737
1628263200000|2021-08-06 15:20:00|1798|1797|1798.5|1797.5|1798.5|1797.5|1797|1796.5|6103
1628263500000|2021-08-06 15:25:00|1798|1797|1799|1797.5|1799.5|1798.5|1797|1796|20267
1628492400000|2021-08-09 07:00:00|1799|1781.5|1805.5|1798.5|1812.5|1799.5|1788.5|1772.5|6564
1628492700000|2021-08-09 07:05:00|1805|1796.5|1793.5|1789.5|1808.5|1799|1791|1787|2324
1628493000000|2021-08-09 07:10:00|1793|1788|1784|1780|1793|1788|1780.5|1779|3031
1628493300000|2021-08-09 07:15:00|1783.5|1780.5|1783.5|1781.5|1784|1782.5|1781|1780|2695
1628493600000|2021-08-09 07:20:00|1783|1782|1789|1786.5|1789.5|1786.5|1783|1782|1158
1628493900000|2021-08-09 07:25:00|1789.5|1787|1787|1785|1791|1790|1787|1785|1550
1628494200000|2021-08-09 07:30:00|1786.5|1785.5|1787|1785|1789.5|1788|1786|1784.5|3020
1628494500000|2021-08-09 07:35:00|1786.5|1786|1788|1785.5|1793|1791.5|1786|1785|4619
1628494800000|2021-08-09 07:40:00|1787.5|1785|1787.5|1786.5|1788|1786.5|1786|1783.5|3660
1628495100000|2021-08-09 07:45:00|1788|1787|1785|1783.5|1789|1788|1784.5|1783|3916
1628495400000|2021-08-09 07:50:00|1785.5|1784|1783.5|1782.5|1787|1786|1783|1781.5|8052
1628495700000|2021-08-09 07:55:00|1784|1783|1785|1784|1785|1784|1782|1780|2743
1628496000000|2021-08-09 08:00:00|1784.5|1783|1781|1779.5|1784.5|1783|1781|1779|1430
1628496300000|2021-08-09 08:05:00|1780.5|1779|1781|1779.5|1781|1779.5|1778|1776|2588
1628496600000|2021-08-09 08:10:00|1781.5|1780|1781|1780|1786|1785|1781|1779|3706
1628496900000|2021-08-09 08:15:00|1781.5|1779.5|1780|1778.5|1781.5|1780|1778.5|1777|5964
1628497200000|2021-08-09 08:20:00|1780.5|1779|1782.5|1780.5|1782.5|1781|1778|1777.5|2312
1628497500000|2021-08-09 08:25:00|1782|1781.5|1778.5|1777.5|1782.5|1782|1777.5|1776|4269
1628497800000|2021-08-09 08:30:00|1779|1778|1784|1782.5|1784|1782.5|1779|1778|13327
1628498100000|2021-08-09 08:35:00|1784.5|1783|1784|1783|1785.5|1784.5|1784|1782.5|1673
1628498400000|2021-08-09 08:40:00|1783.5|1782.5|1786.5|1785.5|1787|1785.5|1782|1781.5|3371
1628498700000|2021-08-09 08:45:00|1786|1785|1786|1784.5|1786.5|1785.5|1782.5|1781|11694
1628499000000|2021-08-09 08:50:00|1785.5|1784|1781.5|1780.5|1785.5|1784|1781.5|1780|1521
1628499300000|2021-08-09 08:55:00|1781|1781|1781.5|1780|1782|1781.5|1780|1779.5|2240
1628499600000|2021-08-09 09:00:00|1781|1779.5|1783|1782|1783.5|1782|1779.5|1778|3343
1628499900000|2021-08-09 09:05:00|1782.5|1781.5|1781|1779.5|1782.5|1782|1778.5|1778|4006
1628500200000|2021-08-09 09:10:00|1780.5|1780|1780|1779|1781.5|1780.5|1779.5|1779|4072
1628500500000|2021-08-09 09:15:00|1780.5|1779.5|1785|1783.5|1785|1783.5|1780|1779|6537
1628500800000|2021-08-09 09:20:00|1785.5|1784|1782|1781|1785.5|1784|1781|1780|2887
1628501100000|2021-08-09 09:25:00|1782.5|1781.5|1785|1784|1785|1784.5|1782.5|1781.5|3427
1628501400000|2021-08-09 09:30:00|1784.5|1783.5|1784.5|1783.5|1785|1783.5|1783|1782|2279
1628501700000|2021-08-09 09:35:00|1785|1784|1782|1781|1786|1785|1781.5|1781|3793
1628502000000|2021-08-09 09:40:00|1782.5|1781.5|1783|1782|1783|1782.5|1782|1781|688
1628502300000|2021-08-09 09:45:00|1782.5|1781.5|1782.5|1781.5|1783|1782.5|1781.5|1781|1521
1628502600000|2021-08-09 09:50:00|1782|1782|1780|1779.5|1782|1782|1779.5|1778.5|1976
1628502900000|2021-08-09 09:55:00|1780.5|1780|1783|1782|1784|1783|1780.5|1780|3680
1628503200000|2021-08-09 10:00:00|1783.5|1782.5|1785.5|1784.5|1786|1785|1783|1782.5|3965
1628503500000|2021-08-09 10:05:00|1785|1784|1785|1783.5|1788|1786.5|1784|1783|1070
1628503800000|2021-08-09 10:10:00|1785.5|1784|1786|1785|1788.5|1787|1785.5|1783.5|956
1628504100000|2021-08-09 10:15:00|1786.5|1784.5|1786|1785|1786.5|1785.5|1785.5|1784.5|938
1628504400000|2021-08-09 10:20:00|1786.5|1785.5|1786.5|1785.5|1788|1787|1785.5|1785|1977
1628504700000|2021-08-09 10:25:00|1787|1786|1786|1785.5|1788|1787|1786|1785|1605
1628505000000|2021-08-09 10:30:00|1786.5|1786|1786.5|1786|1787|1786|1786|1785.5|991
1628505300000|2021-08-09 10:35:00|1786|1785.5|1788.5|1787.5|1790|1789.5|1785.5|1785|2840
1628505600000|2021-08-09 10:40:00|1788|1787|1788.5|1787.5|1788.5|1787.5|1786.5|1785.5|1551
1628505900000|2021-08-09 10:45:00|1788|1787|1788.5|1787.5|1788.5|1787.5|1787|1785.5|1126
1628506200000|2021-08-09 10:50:00|1788|1787|1788|1787|1788.5|1787.5|1787.5|1787|300
1628506500000|2021-08-09 10:55:00|1788.5|1787.5|1789.5|1788.5|1791|1790|1788.5|1787.5|1131
1628506800000|2021-08-09 11:00:00|1789|1788|1788|1787|1789.5|1788|1788|1786.5|1255
1628507100000|2021-08-09 11:05:00|1788.5|1787.5|1787.5|1787|1789.5|1789|1787.5|1787|1302
1628507400000|2021-08-09 11:10:00|1788|1787.5|1788.5|1788|1789|1788.5|1787.5|1787|964
1628507700000|2021-08-09 11:15:00|1789|1788.5|1788|1787|1789.5|1789|1788|1787|1765
1628508000000|2021-08-09 11:20:00|1788.5|1787.5|1791.5|1790.5|1791.5|1791|1788.5|1787.5|2603
1628508300000|2021-08-09 11:25:00|1791|1791|1792|1791.5|1792.5|1792|1791|1790|2258
1628508600000|2021-08-09 11:30:00|1792.5|1792|1789.5|1788.5|1792.5|1792|1789.5|1788.5|2941
1628508900000|2021-08-09 11:35:00|1789|1789|1788.5|1787.5|1790|1789.5|1788.5|1787|995
1628509200000|2021-08-09 11:40:00|1789|1788|1787|1786|1789|1788|1787|1786|784
1628509500000|2021-08-09 11:45:00|1786.5|1785.5|1785|1784|1787|1785.5|1784|1783|2167
1628509800000|2021-08-09 11:50:00|1785.5|1784.5|1785|1784|1786.5|1785.5|1785|1784|1332
1628510100000|2021-08-09 11:55:00|1785.5|1784.5|1786.5|1786|1786.5|1786|1785|1784|2402
1628510400000|2021-08-09 12:00:00|1787|1786.5|1787|1786|1789|1788|1786.5|1786|2180
1628510700000|2021-08-09 12:05:00|1786.5|1785.5|1788|1787.5|1788|1787.5|1786|1785.5|1113
1628511000000|2021-08-09 12:10:00|1788.5|1788|1789|1788.5|1790|1789|1788.5|1788|607
1628511300000|2021-08-09 12:15:00|1788.5|1788|1788.5|1787.5|1788.5|1788|1787.5|1786.5|739
1628511600000|2021-08-09 12:20:00|1788|1787|1787.5|1786.5|1788|1787|1787|1786.5|2533
1628511900000|2021-08-09 12:25:00|1787|1787|1787.5|1786.5|1787.5|1787|1786.5|1786|650
1628512200000|2021-08-09 12:30:00|1787|1786|1787.5|1786.5|1787.5|1787|1787|1786|752
1628512500000|2021-08-09 12:35:00|1787|1786|1790|1789|1790|1789.5|1785.5|1784.5|4018
1628512800000|2021-08-09 12:40:00|1789.5|1789.5|1788.5|1787.5|1790|1789.5|1788.5|1787.5|461
1628513100000|2021-08-09 12:45:00|1788|1787|1787|1786|1788|1787|1786|1785|2567
1628513400000|2021-08-09 12:50:00|1786.5|1785.5|1787|1786|1787.5|1787|1785.5|1784|3959
1628513700000|2021-08-09 12:55:00|1787.5|1786.5|1786|1785|1787.5|1787|1786|1784.5|1188
1628514000000|2021-08-09 13:00:00|1785.5|1784.5|1786.5|1785.5|1787.5|1787|1785.5|1784|2704
1628514300000|2021-08-09 13:05:00|1786|1786|1785.5|1784.5|1787|1786.5|1784.5|1784|2321
1628514600000|2021-08-09 13:10:00|1785|1784|1787|1786.5|1787.5|1786.5|1784.5|1784|1275
1628514900000|2021-08-09 13:15:00|1787.5|1787|1788.5|1788|1788.5|1788|1787.5|1786.5|534
1628515200000|2021-08-09 13:20:00|1789|1788.5|1787.5|1786.5|1790|1788.5|1787|1786|1127
1628515500000|2021-08-09 13:25:00|1788|1787|1790.5|1789.5|1790.5|1789.5|1788|1787|707
1628515800000|2021-08-09 13:30:00|1790|1790|1790|1789.5|1795|1794.5|1789|1788|7410
1628516100000|2021-08-09 13:35:00|1790.5|1790|1786.5|1785.5|1791.5|1791|1786.5|1785|3703
1628516400000|2021-08-09 13:40:00|1787|1786|1789|1788.5|1791.5|1791|1787|1785.5|3367
1628516700000|2021-08-09 13:45:00|1788.5|1787.5|1789.5|1789|1790.5|1789.5|1788.5|1787|1619
1628517000000|2021-08-09 13:50:00|1790|1789.5|1790.5|1789.5|1792.5|1791|1788.5|1788|7291
1628517300000|2021-08-09 13:55:00|1791|1790|1789.5|1789|1792.5|1792|1788.5|1788|6238
1628517600000|2021-08-09 14:00:00|1789|1788.5|1784.5|1783|1789|1788.5|1784|1782|8029
1628517900000|2021-08-09 14:05:00|1785|1783.5|1785|1784|1785.5|1785|1784|1782|4612
1628518200000|2021-08-09 14:10:00|1784.5|1783.5|1787.5|1786.5|1788|1787|1783|1782|6659
1628518500000|2021-08-09 14:15:00|1788|1787|1791.5|1790.5|1792|1791|1788|1787|2659
1628518800000|2021-08-09 14:20:00|1792|1791|1790|1789|1794|1792.5|1790|1789|4447
1628519100000|2021-08-09 14:25:00|1790.5|1789.5|1790|1789.5|1791|1790|1789|1788.5|2025
1628519400000|2021-08-09 14:30:00|1790.5|1790|1790.5|1789.5|1791.5|1790.5|1789.5|1788|7335
1628519700000|2021-08-09 14:35:00|1791|1790|1790|1789|1793|1791.5|1790|1789|2618
1628520000000|2021-08-09 14:40:00|1790.5|1789.5|1788.5|1788|1790.5|1789.5|1788.5|1788|2022
1628520300000|2021-08-09 14:45:00|1788|1787.5|1787|1786|1788.5|1788|1786.5|1785.5|4282
1628520600000|2021-08-09 14:50:00|1786.5|1786.5|1785.5|1785|1786.5|1786.5|1785.5|1784|1726
1628520900000|2021-08-09 14:55:00|1786|1784.5|1784.5|1784|1786|1785.5|1784|1782.5|4809
1628521200000|2021-08-09 15:00:00|1785.5|1783.5|1784.5|1783.5|1785.5|1784.5|1784.5|1783.5|2422
1628521500000|2021-08-09 15:05:00|1785|1784|1785|1784.5|1786|1785.5|1784.5|1783.5|3961
1628521800000|2021-08-09 15:10:00|1785.5|1785|1786.5|1785.5|1786.5|1785.5|1785.5|1785|2833
1628522100000|2021-08-09 15:15:00|1786|1785|1786.5|1786|1787|1786.5|1785|1784.5|3437
1628522400000|2021-08-09 15:20:00|1787|1786.5|1787.5|1787|1788.5|1788|1786.5|1786|6157
1628522700000|2021-08-09 15:25:00|1787|1786.5|1793|1792|1793|1792|1787|1786.5|26100
1628578800000|2021-08-10 07:00:00|1796|1794|1803.5|1801|1813.5|1807|1792.5|1789.5|4903
1628579100000|2021-08-10 07:05:00|1804|1801.5|1813.5|1812.5|1814|1812.5|1802|1798|3547
1628579400000|2021-08-10 07:10:00|1813|1812|1810.5|1807|1813|1812|1807.5|1805.5|2427
1628579700000|2021-08-10 07:15:00|1810|1806.5|1799|1796.5|1810|1806.5|1795|1793|3041
1628580000000|2021-08-10 07:20:00|1799.5|1797|1795|1793|1801|1797.5|1793.5|1790.5|2040
1628580300000|2021-08-10 07:25:00|1795.5|1793.5|1800|1797.5|1800.5|1799.5|1794|1792.5|2946
1628580600000|2021-08-10 07:30:00|1799.5|1796.5|1797|1795.5|1800.5|1798.5|1797|1795.5|1514
1628580900000|2021-08-10 07:35:00|1796.5|1796|1795|1793|1797.5|1796.5|1791.5|1789|4883
1628581200000|2021-08-10 07:40:00|1793.5|1792.5|1790.5|1789|1793.5|1792.5|1789.5|1788|693
1628581500000|2021-08-10 07:45:00|1790|1789.5|1789.5|1788|1792.5|1791|1789.5|1788|3390
1628581800000|2021-08-10 07:50:00|1790|1787.5|1796.5|1795|1797|1795|1790|1787|2810
1628582100000|2021-08-10 07:55:00|1797|1795.5|1795.5|1793.5|1798.5|1796.5|1794|1791.5|3337
1628582400000|2021-08-10 08:00:00|1795|1794|1795|1793|1795.5|1794|1793|1791.5|889
1628582700000|2021-08-10 08:05:00|1795.5|1794|1799.5|1797.5|1799.5|1798|1795.5|1794|2323
1628583000000|2021-08-10 08:10:00|1799|1797|1796|1794|1799|1797.5|1796|1794|781
1628583300000|2021-08-10 08:15:00|1795.5|1794.5|1799|1798|1800|1798.5|1795.5|1794|3337
1628583600000|2021-08-10 08:20:00|1799.5|1798.5|1797|1796|1800|1798.5|1797|1795|4137
1628583900000|2021-08-10 08:25:00|1796.5|1795.5|1796.5|1795|1798|1797|1793.5|1792.5|2632
1628584200000|2021-08-10 08:30:00|1797|1795.5|1798|1796|1800|1799|1797|1795.5|2305
1628584500000|2021-08-10 08:35:00|1797.5|1795.5|1797|1795.5|1798.5|1797.5|1797|1795|2460
1628584800000|2021-08-10 08:40:00|1796.5|1795|1798|1796.5|1799.5|1798.5|1796|1795|3133
1628585100000|2021-08-10 08:45:00|1798.5|1797|1797|1795.5|1800.5|1799.5|1793.5|1792.5|14294
1628585400000|2021-08-10 08:50:00|1797.5|1796|1794.5|1793.5|1797.5|1796.5|1793|1791.5|16895
1628585700000|2021-08-10 08:55:00|1794|1793|1790.5|1789.5|1796.5|1795|1789.5|1788|7871
1628586000000|2021-08-10 09:00:00|1791|1790|1791.5|1789.5|1793.5|1792.5|1785.5|1783.5|12739
1628586300000|2021-08-10 09:05:00|1791|1788.5|1787|1786|1791|1790|1785|1783.5|6367
1628586600000|2021-08-10 09:10:00|1788|1786.5|1787.5|1786|1788|1787.5|1786.5|1786|837
1628586900000|2021-08-10 09:15:00|1787|1787|1786|1785|1787|1787|1783.5|1782|9477
1628587200000|2021-08-10 09:20:00|1787|1785.5|1787|1785.5|1788.5|1787.5|1787|1785.5|3679
1628587500000|2021-08-10 09:25:00|1787.5|1786|1791.5|1790|1792|1790|1787.5|1786|2668
1628587800000|2021-08-10 09:30:00|1791|1790.5|1789.5|1788.5|1792|1791.5|1789|1788.5|3608
1628588100000|2021-08-10 09:35:00|1789|1788|1793.5|1792|1796|1795.5|1789|1788|4533
1628588400000|2021-08-10 09:40:00|1793|1791.5|1794|1792|1794|1793.5|1792|1790.5|1430
1628588700000|2021-08-10 09:45:00|1793.5|1791.5|1797|1795|1797.5|1796.5|1791.5|1790.5|12528
1628589000000|2021-08-10 09:50:00|1797.5|1795.5|1796|1794.5|1798|1796.5|1796|1794|3147
1628589300000|2021-08-10 09:55:00|1796.5|1795.5|1796.5|1795.5|1796.5|1796|1795|1794|5367
1628589600000|2021-08-10 10:00:00|1797|1796|1798|1796.5|1799.5|1798|1797|1796|3236
1628589900000|2021-08-10 10:05:00|1797.5|1797.5|1794.5|1793.5|1799|1798.5|1793.5|1792|3763
1628590200000|2021-08-10 10:10:00|1795|1794|1795.5|1794.5|1796.5|1795.5|1794.5|1793|3397
1628590500000|2021-08-10 10:15:00|1796|1795|1800.5|1799|1801.5|1800|1795|1794|17212
1628590800000|2021-08-10 10:20:00|1801|1799.5|1805|1803.5|1805.5|1804.5|1801|1799|1807
1628591100000|2021-08-10 10:25:00|1804.5|1803|1804|1803|1804.5|1803.5|1801.5|1800.5|4603
1628591400000|2021-08-10 10:30:00|1803.5|1802.5|1801.5|1800.5|1803.5|1802.5|1801.5|1800.5|971
1628591700000|2021-08-10 10:35:00|1801|1799.5|1802|1801|1804.5|1804|1800.5|1799.5|3056
1628592000000|2021-08-10 10:40:00|1802.5|1801.5|1804.5|1803.5|1806|1805|1802.5|1801.5|2585
1628592300000|2021-08-10 10:45:00|1805|1804|1802.5|1801.5|1805|1804.5|1802.5|1801.5|2348
1628592600000|2021-08-10 10:50:00|1803|1802|1802.5|1801.5|1805.5|1804.5|1802.5|1801.5|6328
1628592900000|2021-08-10 10:55:00|1802|1802|1798.5|1798|1802.5|1802|1797.5|1796|6358
1628593200000|2021-08-10 11:00:00|1798|1797.5|1800|1799|1802.5|1801.5|1798|1797.5|2786
1628593500000|2021-08-10 11:05:00|1799.5|1799.5|1801.5|1799.5|1803|1801.5|1799.5|1799|2531
1628593800000|2021-08-10 11:10:00|1801|1800|1801|1799.5|1803.5|1802|1800.5|1799.5|3121
1628594100000|2021-08-10 11:15:00|1800.5|1800|1803.5|1802|1805|1804|1800.5|1800|2383
1628594400000|2021-08-10 11:20:00|1803|1802.5|1801|1800|1803.5|1802.5|1801|1799.5|1398
1628594700000|2021-08-10 11:25:00|1801.5|1800.5|1803|1802|1803.5|1802.5|1801.5|1800.5|3372
1628595000000|2021-08-10 11:30:00|1803.5|1802.5|1804|1803|1804|1803.5|1803.5|1802.5|378
1628595300000|2021-08-10 11:35:00|1804.5|1803.5|1806.5|1806|1807|1806|1804.5|1803.5|2870
1628595600000|2021-08-10 11:40:00|1807|1806.5|1808|1807|1808.5|1808|1806.5|1806|1636
1628595900000|2021-08-10 11:45:00|1808.5|1807.5|1810.5|1809.5|1810.5|1810|1808.5|1807.5|1371
1628596200000|2021-08-10 11:50:00|1810|1810|1818|1816.5|1818|1816.5|1810|1809.5|7535
1628596500000|2021-08-10 11:55:00|1817.5|1817|1817.5|1817|1818|1817.5|1815.5|1815|3817
1628596800000|2021-08-10 12:00:00|1817|1816.5|1810.5|1809|1817|1816.5|1810|1809|4182
1628597100000|2021-08-10 12:05:00|1811|1809.5|1814|1813.5|1814|1813.5|1811|1809.5|2869
1628597400000|2021-08-10 12:10:00|1814.5|1814|1819|1818|1819|1818|1813.5|1813|2935
1628597700000|2021-08-10 12:15:00|1818.5|1817.5|1822|1820.5|1822|1820.5|1817|1816|12885
1628598000000|2021-08-10 12:20:00|1822.5|1821|1821.5|1820.5|1822.5|1821.5|1820.5|1820|1898
1628598300000|2021-08-10 12:25:00|1821|1821|1822.5|1821.5|1822.5|1821.5|1820|1819.5|2388
1628598600000|2021-08-10 12:30:00|1822|1820.5|1816|1814.5|1822|1820.5|1816|1814|3665
1628598900000|2021-08-10 12:35:00|1815|1814|1817.5|1816.5|1820|1819|1815|1814|4869
1628599200000|2021-08-10 12:40:00|1818|1817|1817.5|1816.5|1818.5|1818|1817|1816|1957
1628599500000|2021-08-10 12:45:00|1817|1817|1818.5|1817|1818.5|1817.5|1816|1815|3757
1628599800000|2021-08-10 12:50:00|1818|1816.5|1822|1820.5|1822|1821|1816.5|1815.5|9814
1628600100000|2021-08-10 12:55:00|1821.5|1821|1814.5|1813.5|1821.5|1821|1814.5|1813|2961
1628600400000|2021-08-10 13:00:00|1815|1814|1814|1813|1816.5|1815.5|1814|1812.5|3781
1628600700000|2021-08-10 13:05:00|1814.5|1813.5|1816|1815|1816.5|1816|1814.5|1813|3645
1628601000000|2021-08-10 13:10:00|1815.5|1814.5|1811|1810|1817.5|1817|1810|1809|25098
1628601300000|2021-08-10 13:15:00|1811.5|1810.5|1814|1813.5|1816|1815.5|1811|1810.5|19819
1628601600000|2021-08-10 13:20:00|1814.5|1814|1813|1812|1814.5|1814|1810.5|1809|22301
1628601900000|2021-08-10 13:25:00|1812.5|1811.5|1800.5|1799|1812.5|1811.5|1799.5|1798|26549
1628602200000|2021-08-10 13:30:00|1801|1800|1803|1801.5|1808|1806.5|1801|1799.5|5659
1628602500000|2021-08-10 13:35:00|1803.5|1802|1809|1807.5|1809|1807.5|1803.5|1802|9082
1628602800000|2021-08-10 13:40:00|1809.5|1808|1813|1811|1816|1814|1808.5|1807|13588
1628603100000|2021-08-10 13:45:00|1812.5|1810.5|1813.5|1812.5|1813.5|1812.5|1810|1808.5|3512
1628603400000|2021-08-10 13:50:00|1813|1813|1813.5|1812.5|1815.5|1814.5|1812|1811.5|10900
1628603700000|2021-08-10 13:55:00|1814|1813|1812.5|1811|1817|1815.5|1809.5|1808.5|33198
1628604000000|2021-08-10 14:00:00|1812|1810.5|1809.5|1807.5|1812|1811|1805.5|1804.5|6057
1628604300000|2021-08-10 14:05:00|1810|1808|1806|1805.5|1811.5|1811|1806|1805.5|6214
1628604600000|2021-08-10 14:10:00|1806.5|1806|1804.5|1803|1808|1807|1802.5|1801.5|7875
1628604900000|2021-08-10 14:15:00|1805|1803.5|1803.5|1802.5|1805|1804.5|1803|1802.5|1573
1628605200000|2021-08-10 14:20:00|1803|1802|1807.5|1806|1807.5|1806|1801.5|1800|8024
1628605500000|2021-08-10 14:25:00|1807|1806.5|1805.5|1805|1807.5|1806.5|1805.5|1804.5|5016
1628605800000|2021-08-10 14:30:00|1805|1804.5|1802|1800.5|1805.5|1804.5|1801.5|1800.5|10887
1628606100000|2021-08-10 14:35:00|1801.5|1801|1800|1799|1801.5|1801.5|1798|1797|7945
1628606400000|2021-08-10 14:40:00|1800.5|1799.5|1802.5|1801.5|1803|1802|1799|1798|8703
1628606700000|2021-08-10 14:45:00|1802|1801|1802|1801.5|1804.5|1804|1800|1799|11249
1628607000000|2021-08-10 14:50:00|1801.5|1801|1795|1794.5|1801.5|1801|1794|1793.5|8549
1628607300000|2021-08-10 14:55:00|1795.5|1795|1794|1793.5|1796.5|1795|1793|1791.5|10890
1628607600000|2021-08-10 15:00:00|1793|1793|1792.5|1791|1793|1793|1789.5|1788.5|15377
1628607900000|2021-08-10 15:05:00|1792|1791.5|1791|1790|1792.5|1792|1791|1790|8511
1628608200000|2021-08-10 15:10:00|1790.5|1789.5|1789.5|1788.5|1791|1789.5|1788.5|1788|9737
1628608500000|2021-08-10 15:15:00|1789|1789|1791.5|1790.5|1793.5|1792.5|1789|1788.5|16038
1628608800000|2021-08-10 15:20:00|1792|1791|1792|1791.5|1792|1791.5|1790.5|1790|11413
1628609100000|2021-08-10 15:25:00|1791.5|1791|1793|1792|1793|1792.5|1791.5|1791|12652
1628665200000|2021-08-11 07:00:00|1798.5|1786.5|1788.5|1783.5|1806|1800|1783.5|1779|13085
1628665500000|2021-08-11 07:05:00|1789|1784|1799|1797|1801|1798|1788.5|1784|6754
1628665800000|2021-08-11 07:10:00|1798.5|1796.5|1796.5|1795|1801|1800|1796.5|1795|5863
1628666100000|2021-08-11 07:15:00|1797|1795.5|1800|1798.5|1801.5|1800|1793.5|1791.5|11997
1628666400000|2021-08-11 07:20:00|1799.5|1798|1800|1799|1802|1800.5|1795|1794|36799
1628666700000|2021-08-11 07:25:00|1799.5|1798.5|1797|1794.5|1800|1798.5|1794|1792.5|3983
1628667000000|2021-08-11 07:30:00|1796.5|1794|1796.5|1795|1801|1799.5|1794.5|1792.5|17468
1628667300000|2021-08-11 07:35:00|1797|1795.5|1797.5|1796|1799|1797.5|1795.5|1794|3090
1628667600000|2021-08-11 07:40:00|1797|1795.5|1797|1795.5|1797|1795.5|1793.5|1791|2918
1628667900000|2021-08-11 07:45:00|1796.5|1796|1800|1799|1800|1799|1796|1794.5|3893
1628668200000|2021-08-11 07:50:00|1800.5|1799.5|1799.5|1798|1802|1800|1797.5|1795.5|17763
1628668500000|2021-08-11 07:55:00|1799|1797.5|1800|1798.5|1802|1799.5|1798.5|1797.5|1152
1628668800000|2021-08-11 08:00:00|1799.5|1798|1799|1797.5|1800|1799|1798.5|1797|1606
1628669100000|2021-08-11 08:05:00|1798.5|1797|1796.5|1794.5|1798.5|1797.5|1794.5|1793|4274
1628669400000|2021-08-11 08:10:00|1796|1793.5|1798.5|1797|1798.5|1797|1793.5|1792|1722
1628669700000|2021-08-11 08:15:00|1799|1797.5|1796.5|1794.5|1799.5|1798.5|1796|1794.5|5067
1628670000000|2021-08-11 08:20:00|1797|1795.5|1795.5|1794.5|1798.5|1797.5|1794.5|1793|2970
1628670300000|2021-08-11 08:25:00|1796|1795|1793.5|1792|1797.5|1795.5|1793.5|1792|2717
1628670600000|2021-08-11 08:30:00|1793|1791.5|1793.5|1793|1795|1794|1792.5|1791|2094
1628670900000|2021-08-11 08:35:00|1793|1792|1792.5|1791.5|1794|1792.5|1790|1789|1058
1628671200000|2021-08-11 08:40:00|1793|1792|1792.5|1791.5|1794.5|1793.5|1792|1791.5|3315
1628671500000|2021-08-11 08:45:00|1793|1792|1792.5|1792|1793|1792.5|1792.5|1792|725
1628671800000|2021-08-11 08:50:00|1792|1791.5|1794|1793|1794|1793|1792|1791|5049
1628672100000|2021-08-11 08:55:00|1794.5|1793.5|1792|1791|1796.5|1795|1791.5|1791|4275
1628672400000|2021-08-11 09:00:00|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792|1791|3215
1628672700000|2021-08-11 09:05:00|1793|1792|1796|1795|1797.5|1796.5|1793|1792|5698
1628673000000|2021-08-11 09:10:00|1796.5|1795.5|1795.5|1794.5|1798.5|1797.5|1795|1794|4774
1628673300000|2021-08-11 09:15:00|1796|1795|1793.5|1792|1797|1796.5|1792.5|1791|3247
1628673600000|2021-08-11 09:20:00|1794|1792.5|1797|1795.5|1797|1796|1794|1792.5|2679
1628673900000|2021-08-11 09:25:00|1796.5|1796|1799|1798|1799|1798|1796|1795.5|3889
1628674200000|2021-08-11 09:30:00|1799.5|1798.5|1799|1798.5|1799.5|1798.5|1796|1795|2881
1628674500000|2021-08-11 09:35:00|1798.5|1798|1796.5|1796|1798.5|1798|1796|1795.5|5100
1628674800000|2021-08-11 09:40:00|1797|1795.5|1797|1796|1797|1796.5|1796|1795|2326
1628675100000|2021-08-11 09:45:00|1796.5|1796.5|1799|1798.5|1800.5|1800|1796.5|1796.5|2350
1628675400000|2021-08-11 09:50:00|1799.5|1799|1806|1805|1806.5|1805|1799.5|1799|9661
1628675700000|2021-08-11 09:55:00|1806.5|1805.5|1809.5|1809|1811.5|1810|1806.5|1805.5|9122
1628676000000|2021-08-11 10:00:00|1810|1809.5|1811.5|1810|1816|1815|1810|1809.5|16836
1628676300000|2021-08-11 10:05:00|1812|1810.5|1812|1811|1814.5|1814|1809.5|1807|14531
1628676600000|2021-08-11 10:10:00|1811.5|1810|1807.5|1807|1811.5|1810|1807.5|1806.5|17244
1628676900000|2021-08-11 10:15:00|1808|1807.5|1808|1807|1809|1808|1807|1806|13986
1628677200000|2021-08-11 10:20:00|1808.5|1807.5|1808|1807.5|1809.5|1808|1807.5|1807|5104
1628677500000|2021-08-11 10:25:00|1808.5|1808|1813|1812|1814.5|1814|1808.5|1808|7587
1628677800000|2021-08-11 10:30:00|1812.5|1812.5|1810.5|1809.5|1813|1812.5|1809|1808.5|3096
1628678100000|2021-08-11 10:35:00|1811|1810|1811.5|1811|1813.5|1813|1810.5|1809.5|6150
1628678400000|2021-08-11 10:40:00|1811|1810.5|1812|1810.5|1813.5|1812.5|1810.5|1810|3722
1628678700000|2021-08-11 10:45:00|1812.5|1811|1813|1812|1814.5|1814|1811.5|1811|5788
1628679000000|2021-08-11 10:50:00|1813.5|1812.5|1812|1811|1813.5|1813|1810.5|1809.5|9732
1628679300000|2021-08-11 10:55:00|1813|1811.5|1813|1812|1813|1812.5|1812|1810.5|1916
1628679600000|2021-08-11 11:00:00|1812.5|1812.5|1811.5|1810.5|1812.5|1812.5|1810|1809|5740
1628679900000|2021-08-11 11:05:00|1811|1810|1808|1807|1811|1810|1807|1806|8130
1628680200000|2021-08-11 11:10:00|1807.5|1807.5|1806|1805.5|1808|1807.5|1804.5|1803.5|5960
1628680500000|2021-08-11 11:15:00|1805.5|1805|1804.5|1803.5|1807|1806.5|1804.5|1803.5|5586
1628680800000|2021-08-11 11:20:00|1805|1804|1805|1804|1805|1804.5|1804|1803.5|3505
1628681100000|2021-08-11 11:25:00|1804.5|1804.5|1804.5|1803.5|1805|1804.5|1804|1803|3841
1628681400000|2021-08-11 11:30:00|1805|1804|1805|1804|1806|1805|1804.5|1803.5|3232
1628681700000|2021-08-11 11:35:00|1804.5|1803.5|1802|1801|1804.5|1803.5|1801|1799.5|8332
1628682000000|2021-08-11 11:40:00|1802.5|1801.5|1802.5|1802|1804|1803.5|1802.5|1801|4893
1628682300000|2021-08-11 11:45:00|1803|1802.5|1806|1805|1808|1807|1802.5|1802.5|8392
1628682600000|2021-08-11 11:50:00|1805.5|1804.5|1806|1805|1806.5|1805.5|1803.5|1802.5|23330
1628682900000|2021-08-11 11:55:00|1806.5|1805.5|1806|1805|1806.5|1805.5|1804.5|1804|5905
1628683200000|2021-08-11 12:00:00|1805.5|1804.5|1805|1804|1806|1805|1802.5|1802|5993
1628683500000|2021-08-11 12:05:00|1804.5|1803.5|1804.5|1803.5|1805|1804.5|1802.5|1802|6657
1628683800000|2021-08-11 12:10:00|1804|1803|1800.5|1800|1806|1804.5|1800.5|1800|7486
1628684100000|2021-08-11 12:15:00|1800|1799.5|1799|1797.5|1801.5|1800.5|1799|1797|6227
1628684400000|2021-08-11 12:20:00|1799.5|1798.5|1801|1800.5|1803|1801.5|1798.5|1797.5|7638
1628684700000|2021-08-11 12:25:00|1800.5|1800|1801.5|1801|1801.5|1801|1799|1798|5245
1628685000000|2021-08-11 12:30:00|1802|1802|1800|1799|1805.5|1804|1798|1797|8727
1628685300000|2021-08-11 12:35:00|1800.5|1799.5|1801.5|1801|1802.5|1801.5|1800|1799|8544
1628685600000|2021-08-11 12:40:00|1801|1800.5|1805.5|1804|1805.5|1804|1800|1799|5585
1628685900000|2021-08-11 12:45:00|1806|1804.5|1804|1803|1806|1805|1803|1802.5|7294
1628686200000|2021-08-11 12:50:00|1804.5|1803.5|1800|1799|1804.5|1803.5|1800|1799|6762
1628686500000|2021-08-11 12:55:00|1800.5|1799.5|1802|1801.5|1802.5|1801.5|1800|1799.5|4291
1628686800000|2021-08-11 13:00:00|1802.5|1802|1801|1800|1803.5|1802.5|1800|1799|7033
1628687100000|2021-08-11 13:05:00|1800.5|1800.5|1801|1800.5|1803|1802|1800.5|1800|7845
1628687400000|2021-08-11 13:10:00|1801.5|1801|1800.5|1800|1801.5|1801|1799|1798|7797
1628687700000|2021-08-11 13:15:00|1800|1799.5|1803.5|1802.5|1805.5|1805|1800|1799|8187
1628688000000|2021-08-11 13:20:00|1804|1803|1802.5|1802|1806|1805|1801.5|1801|12389
1628688300000|2021-08-11 13:25:00|1803|1802.5|1805|1804.5|1805.5|1804.5|1802.5|1802|5062
1628688600000|2021-08-11 13:30:00|1804.5|1804|1809.5|1808.5|1811.5|1810.5|1804.5|1804|31619
1628688900000|2021-08-11 13:35:00|1809|1808|1805.5|1805|1809|1808|1805|1804.5|15311
1628689200000|2021-08-11 13:40:00|1806.5|1805.5|1805|1804|1807|1806|1804.5|1804|13513
1628689500000|2021-08-11 13:45:00|1804.5|1804.5|1796.5|1795.5|1804.5|1804.5|1796.5|1795|23450
1628689800000|2021-08-11 13:50:00|1797|1795|1797|1796|1799.5|1798.5|1794|1792.5|16291
1628690100000|2021-08-11 13:55:00|1797.5|1796.5|1796.5|1795.5|1799.5|1798.5|1795.5|1794.5|18592
1628690400000|2021-08-11 14:00:00|1797|1796|1801.5|1800.5|1801.5|1800.5|1797|1795.5|17783
1628690700000|2021-08-11 14:05:00|1801|1801|1796.5|1796|1802|1801|1796.5|1795.5|12290
1628691000000|2021-08-11 14:10:00|1797|1796.5|1792.5|1791|1797.5|1796.5|1792|1790.5|64795
1628691300000|2021-08-11 14:15:00|1793|1791.5|1791|1790|1795|1794|1788.5|1787.5|20798
1628691600000|2021-08-11 14:20:00|1790.5|1790.5|1787.5|1786.5|1791|1790.5|1787.5|1786|7654
1628691900000|2021-08-11 14:25:00|1787|1786|1790.5|1789.5|1790.5|1790|1784.5|1783.5|16441
1628692200000|2021-08-11 14:30:00|1791|1790|1793|1792.5|1793|1792.5|1787|1785.5|18354
1628692500000|2021-08-11 14:35:00|1793.5|1793|1789.5|1788.5|1796|1795.5|1789.5|1788.5|13396
1628692800000|2021-08-11 14:40:00|1790|1789|1788.5|1788|1790|1789|1787|1786|16790
1628693100000|2021-08-11 14:45:00|1789|1787.5|1790.5|1790|1792.5|1791.5|1787.5|1786.5|22441
1628693400000|2021-08-11 14:50:00|1791|1790.5|1793.5|1792.5|1795|1794|1790.5|1790|10277
1628693700000|2021-08-11 14:55:00|1793|1793|1791.5|1790.5|1793.5|1793|1791.5|1790.5|6207
1628694000000|2021-08-11 15:00:00|1792|1791|1794|1793.5|1794.5|1794|1792|1790.5|12655
1628694300000|2021-08-11 15:05:00|1794.5|1794|1794|1793|1794.5|1794|1793.5|1793|7312
1628694600000|2021-08-11 15:10:00|1793.5|1793.5|1795|1794.5|1796|1795.5|1793.5|1793|15941
1628694900000|2021-08-11 15:15:00|1795.5|1795|1794.5|1794|1795.5|1795|1794|1793.5|12006
1628695200000|2021-08-11 15:20:00|1794|1793.5|1794.5|1794|1796|1795|1794|1793.5|18036
1628695500000|2021-08-11 15:25:00|1795|1794.5|1795|1794.5|1795.5|1795|1794.5|1794|19541
1628751600000|2021-08-12 07:00:00|1802|1796.5|1792.5|1788.5|1802|1796.5|1789|1787|5751
1628751900000|2021-08-12 07:05:00|1792|1788|1785|1783|1792|1788|1783|1781|8610
1628752200000|2021-08-12 07:10:00|1785.5|1783.5|1787|1784.5|1793|1791.5|1785|1782.5|6081
1628752500000|2021-08-12 07:15:00|1786.5|1784|1783|1781|1789.5|1786.5|1783|1780.5|4501
1628752800000|2021-08-12 07:20:00|1782.5|1780.5|1778|1776.5|1783.5|1781|1777|1775.5|9553
1628753100000|2021-08-12 07:25:00|1779|1777|1781.5|1779.5|1782|1779.5|1779|1777|2308
1628753400000|2021-08-12 07:30:00|1782|1780|1787.5|1786|1787.5|1787|1782|1780|9052
1628753700000|2021-08-12 07:35:00|1787|1785|1791|1789|1791.5|1789|1786.5|1785|1460
1628754000000|2021-08-12 07:40:00|1790.5|1788.5|1794|1791.5|1794|1791.5|1789|1787|3825
1628754300000|2021-08-12 07:45:00|1795|1792|1791.5|1790|1795|1794|1791.5|1789.5|4583
1628754600000|2021-08-12 07:50:00|1792|1790.5|1793|1792|1795.5|1794|1792|1790.5|3003
1628754900000|2021-08-12 07:55:00|1792.5|1792.5|1792|1790|1792.5|1792.5|1790.5|1789|4909
1628755200000|2021-08-12 08:00:00|1791.5|1790.5|1789|1787|1791.5|1790.5|1789|1787|2739
1628755500000|2021-08-12 08:05:00|1788.5|1787.5|1791|1790|1791.5|1790|1787.5|1786.5|6064
1628755800000|2021-08-12 08:10:00|1791.5|1790.5|1792.5|1791|1795|1793.5|1791.5|1790.5|2317
1628756100000|2021-08-12 08:15:00|1792|1790.5|1788.5|1787.5|1792.5|1792|1785|1784|7678
1628756400000|2021-08-12 08:20:00|1788|1786.5|1784|1782.5|1788|1786.5|1782.5|1781.5|2482
1628756700000|2021-08-12 08:25:00|1783.5|1783|1787.5|1786|1790|1788.5|1783.5|1782|6159
1628757000000|2021-08-12 08:30:00|1787|1786.5|1788|1787|1788|1787.5|1787|1786.5|912
1628757300000|2021-08-12 08:35:00|1788.5|1787.5|1790|1788.5|1790.5|1789.5|1787.5|1787|5614
1628757600000|2021-08-12 08:40:00|1790.5|1789|1791|1790|1792.5|1791.5|1790|1788.5|4840
1628757900000|2021-08-12 08:45:00|1790.5|1789.5|1789|1787.5|1790.5|1789.5|1788.5|1787.5|2573
1628758200000|2021-08-12 08:50:00|1788.5|1787|1785.5|1784|1788.5|1787.5|1785.5|1784|2269
1628758500000|2021-08-12 08:55:00|1785|1784.5|1784|1783|1785|1784.5|1782|1780.5|4856
1628758800000|2021-08-12 09:00:00|1784.5|1783.5|1780.5|1779.5|1784.5|1784|1780.5|1779.5|4234
1628759100000|2021-08-12 09:05:00|1781|1780|1779.5|1778|1783.5|1782|1779.5|1778|4069
1628759400000|2021-08-12 09:10:00|1779|1777.5|1779.5|1777.5|1781.5|1780.5|1776|1775|16950
1628759700000|2021-08-12 09:15:00|1780|1778|1783|1782|1784.5|1783.5|1780|1778|4554
1628760000000|2021-08-12 09:20:00|1783.5|1782.5|1785.5|1784|1786|1784.5|1781.5|1780.5|4119
1628760300000|2021-08-12 09:25:00|1786|1785|1786.5|1785|1787|1786|1784.5|1782.5|4185
1628760600000|2021-08-12 09:30:00|1786|1784.5|1787|1785.5|1787|1786|1785|1783.5|1041
1628760900000|2021-08-12 09:35:00|1786.5|1786|1788|1787|1790.5|1788.5|1785.5|1785|4515
1628761200000|2021-08-12 09:40:00|1787.5|1786.5|1787.5|1785.5|1787.5|1786.5|1784|1783|2405
1628761500000|2021-08-12 09:45:00|1787|1786|1786|1785|1787|1786.5|1785.5|1784.5|2043
1628761800000|2021-08-12 09:50:00|1786.5|1784.5|1787.5|1786.5|1788.5|1787|1784.5|1784|1710
1628762100000|2021-08-12 09:55:00|1788|1787|1792|1791|1792.5|1791|1788|1787|1758
1628762400000|2021-08-12 10:00:00|1791.5|1790.5|1791|1790.5|1793.5|1791.5|1790|1788.5|8651
1628762700000|2021-08-12 10:05:00|1790.5|1790|1792|1790.5|1792|1791|1790.5|1789|1652
1628763000000|2021-08-12 10:10:00|1793|1791|1790.5|1789.5|1795|1793.5|1790.5|1789.5|2017
1628763300000|2021-08-12 10:15:00|1791|1790|1789|1787.5|1794|1792.5|1789|1787|3584
1628763600000|2021-08-12 10:20:00|1789.5|1788|1791|1790|1791.5|1790|1789.5|1788|472
1628763900000|2021-08-12 10:25:00|1791.5|1790.5|1793.5|1792|1793.5|1792|1791|1790|1584
1628764200000|2021-08-12 10:30:00|1794|1792.5|1797|1796|1797|1796.5|1793.5|1792|5423
1628764500000|2021-08-12 10:35:00|1796.5|1796.5|1794.5|1793.5|1797.5|1796.5|1794|1793|6057
1628764800000|2021-08-12 10:40:00|1795|1794|1793.5|1792|1799|1798|1793|1791.5|10843
1628765100000|2021-08-12 10:45:00|1793|1791.5|1794.5|1793.5|1796|1794.5|1792|1791.5|1493
1628765400000|2021-08-12 10:50:00|1794|1794|1790|1788.5|1796|1794.5|1790|1788.5|2978
1628765700000|2021-08-12 10:55:00|1789.5|1788|1789|1787|1791|1790|1787.5|1786|3699
1628766000000|2021-08-12 11:00:00|1789.5|1787.5|1791|1789|1791|1789.5|1789|1787.5|848
1628766300000|2021-08-12 11:05:00|1790.5|1788.5|1788.5|1788|1790.5|1788.5|1787.5|1786|3511
1628766600000|2021-08-12 11:10:00|1789|1788.5|1787|1785.5|1791|1789.5|1786.5|1785.5|3270
1628766900000|2021-08-12 11:15:00|1786.5|1786|1791|1789.5|1791|1789.5|1786|1785.5|1318
1628767200000|2021-08-12 11:20:00|1790.5|1789|1788.5|1787.5|1790.5|1789|1788|1787.5|653
1628767500000|2021-08-12 11:25:00|1788|1787|1786|1784.5|1789|1787.5|1786|1784.5|3004
1628767800000|2021-08-12 11:30:00|1787|1785|1788|1787|1788|1787|1787|1784.5|617
1628768100000|2021-08-12 11:35:00|1787.5|1786.5|1789|1788|1789|1788|1787|1786.5|1474
1628768400000|2021-08-12 11:40:00|1788.5|1787.5|1786|1785|1789|1787.5|1786|1785|1479
1628768700000|2021-08-12 11:45:00|1786.5|1784.5|1786|1785|1787|1785.5|1784|1783|2905
1628769000000|2021-08-12 11:50:00|1787|1785.5|1786|1784.5|1787|1785.5|1784.5|1783.5|1993
1628769300000|2021-08-12 11:55:00|1785.5|1785.5|1785|1784|1786|1785.5|1784.5|1784|1614
1628769600000|2021-08-12 12:00:00|1784.5|1783.5|1781.5|1780.5|1784.5|1783.5|1781|1780|3625
1628769900000|2021-08-12 12:05:00|1782|1780|1781|1780|1784|1782.5|1781|1780|1159
1628770200000|2021-08-12 12:10:00|1781.5|1780.5|1779.5|1778.5|1781.5|1780.5|1778.5|1778|2595
1628770500000|2021-08-12 12:15:00|1779|1779|1779|1778|1781|1780|1778.5|1778|3212
1628770800000|2021-08-12 12:20:00|1779.5|1778.5|1780.5|1779|1781|1780|1779.5|1778.5|497
1628771100000|2021-08-12 12:25:00|1780|1779.5|1779|1778|1780|1779.5|1778|1777.5|6367
1628771400000|2021-08-12 12:30:00|1778.5|1777.5|1778.5|1777.5|1779|1778|1778|1777.5|507
1628771700000|2021-08-12 12:35:00|1778|1777|1780|1779|1781.5|1780.5|1777|1776|5734
1628772000000|2021-08-12 12:40:00|1780.5|1779.5|1782.5|1781.5|1784|1783|1780.5|1779.5|6475
1628772300000|2021-08-12 12:45:00|1782|1782|1782.5|1781.5|1783|1782.5|1782|1781.5|896
1628772600000|2021-08-12 12:50:00|1783|1782|1782|1781|1783|1782|1781|1780|1955
1628772900000|2021-08-12 12:55:00|1782.5|1781.5|1780.5|1779.5|1782.5|1781.5|1780|1779.5|1360
1628773200000|2021-08-12 13:00:00|1781|1780|1783|1782.5|1783|1782.5|1781|1779.5|2556
1628773500000|2021-08-12 13:05:00|1783.5|1782|1782.5|1781|1783.5|1782.5|1781.5|1781|850
1628773800000|2021-08-12 13:10:00|1783|1781.5|1783|1781.5|1783|1782|1781.5|1781|980
1628774100000|2021-08-12 13:15:00|1782.5|1781|1782|1780.5|1785|1783.5|1780.5|1780|2809
1628774400000|2021-08-12 13:20:00|1781.5|1781|1781|1780|1782|1781.5|1780.5|1780|2087
1628774700000|2021-08-12 13:25:00|1781.5|1780.5|1782|1780.5|1783.5|1782|1781.5|1780|2455
1628775000000|2021-08-12 13:30:00|1781.5|1781|1782|1780.5|1783.5|1782.5|1779.5|1779|6616
1628775300000|2021-08-12 13:35:00|1781.5|1781|1780|1779|1782.5|1781|1776|1775.5|7372
1628775600000|2021-08-12 13:40:00|1779.5|1778.5|1781.5|1780.5|1782.5|1781|1779|1778|4462
1628775900000|2021-08-12 13:45:00|1781|1780|1784|1783|1786|1785.5|1781|1780|3910
1628776200000|2021-08-12 13:50:00|1783.5|1782.5|1782.5|1781.5|1785.5|1784|1782.5|1781|2360
1628776500000|2021-08-12 13:55:00|1783|1782|1783|1782|1788|1786.5|1783|1782|3883
1628776800000|2021-08-12 14:00:00|1782.5|1782.5|1780.5|1779.5|1782.5|1782.5|1779|1778|7958
1628777100000|2021-08-12 14:05:00|1781|1780|1785|1784|1786.5|1785.5|1781|1780|5616
1628777400000|2021-08-12 14:10:00|1785.5|1784.5|1788|1787|1790|1788.5|1784.5|1783.5|6179
1628777700000|2021-08-12 14:15:00|1787.5|1786.5|1788|1787|1790.5|1789|1786|1784.5|6207
1628778000000|2021-08-12 14:20:00|1787.5|1786.5|1787.5|1786.5|1789|1787.5|1785.5|1784.5|3459
1628778300000|2021-08-12 14:25:00|1787|1786|1787|1786|1787.5|1786.5|1784.5|1783|4762
1628778600000|2021-08-12 14:30:00|1787.5|1786.5|1792.5|1791.5|1792.5|1791.5|1787.5|1786.5|3973
1628778900000|2021-08-12 14:35:00|1793|1792|1790.5|1790|1793|1792.5|1790.5|1789.5|3970
1628779200000|2021-08-12 14:40:00|1791|1790.5|1790.5|1789.5|1794|1793|1790.5|1789.5|4417
1628779500000|2021-08-12 14:45:00|1791|1790|1790|1789|1793|1792|1790|1788.5|2896
1628779800000|2021-08-12 14:50:00|1791|1789.5|1793|1791.5|1794.5|1793|1790.5|1789.5|4410
1628780100000|2021-08-12 14:55:00|1793.5|1792|1795.5|1794|1796|1795|1792.5|1791.5|4383
1628780400000|2021-08-12 15:00:00|1795|1793.5|1794.5|1794|1796|1794|1793.5|1792.5|2727
1628780700000|2021-08-12 15:05:00|1795|1794.5|1795|1794|1796.5|1795|1794|1793|6007
1628781000000|2021-08-12 15:10:00|1795.5|1794.5|1797|1796.5|1797|1796.5|1795.5|1794|3747
1628781300000|2021-08-12 15:15:00|1796.5|1796|1802|1801.5|1802.5|1802|1796.5|1796|5754
1628781600000|2021-08-12 15:20:00|1802.5|1802|1802.5|1801.5|1806.5|1805|1799|1798|17312
1628781900000|2021-08-12 15:25:00|1803|1802|1803|1801.5|1805|1804.5|1802.5|1801.5|13737
1628838000000|2021-08-13 07:00:00|1814.5|1795.5|1805|1800.5|1814.5|1800.5|1794|1786.5|6380
1628838300000|2021-08-13 07:05:00|1804.5|1800|1811|1808.5|1811|1808.5|1803.5|1800|5284
1628838600000|2021-08-13 07:10:00|1810.5|1808|1803|1800.5|1814.5|1812.5|1802.5|1799.5|7579
1628838900000|2021-08-13 07:15:00|1802.5|1800|1804|1802.5|1805.5|1802.5|1802|1799.5|370
1628839200000|2021-08-13 07:20:00|1804.5|1803|1805|1803|1809|1807|1804.5|1801.5|3003
1628839500000|2021-08-13 07:25:00|1804.5|1802.5|1805|1803|1807.5|1805|1802|1800|2879
1628839800000|2021-08-13 07:30:00|1806|1803.5|1807|1804.5|1807.5|1805.5|1804.5|1802.5|1315
1628840100000|2021-08-13 07:35:00|1806.5|1805|1801.5|1800|1807|1805|1801|1800|1292
1628840400000|2021-08-13 07:40:00|1801|1800.5|1803|1802|1803.5|1802|1800.5|1799.5|1005
1628840700000|2021-08-13 07:45:00|1803.5|1801.5|1803|1801.5|1804|1802|1803|1801.5|2895
1628841000000|2021-08-13 07:50:00|1803.5|1802|1805|1803.5|1806|1804|1802|1801.5|1971
1628841300000|2021-08-13 07:55:00|1805.5|1804|1802.5|1801.5|1805.5|1804|1802|1801.5|1114
1628841600000|2021-08-13 08:00:00|1803|1802|1803.5|1801.5|1804|1802.5|1802.5|1801.5|704
1628841900000|2021-08-13 08:05:00|1804|1802|1803.5|1802.5|1805|1803.5|1803.5|1801.5|719
1628842200000|2021-08-13 08:10:00|1803|1803|1808.5|1806.5|1809|1806.5|1802|1801.5|5938
1628842500000|2021-08-13 08:15:00|1808|1806|1809|1807|1812|1810.5|1807.5|1806|5756
1628842800000|2021-08-13 08:20:00||1807.5||1808||1808||1807|374
1628843100000|2021-08-13 08:25:00|1808.5|1807.5|1810|1808.5|1811|1809|1808|1807|6066
1628843400000|2021-08-13 08:30:00|1810.5|1809|1808.5|1807.5|1812.5|1811.5|1808.5|1807.5|3371
1628843700000|2021-08-13 08:35:00|1808|1807|1811|1810|1811.5|1810.5|1808|1807|1930
1628844000000|2021-08-13 08:40:00|1812|1810.5|1810.5|1809.5|1813|1811.5|1809.5|1808.5|3205
1628844300000|2021-08-13 08:45:00|1810|1809|1810.5|1809.5|1810.5|1809.5|1810|1809|609
1628844600000|2021-08-13 08:50:00|1811|1810|1811|1810|1813|1811.5|1811|1810|1034
1628844900000|2021-08-13 08:55:00|1810.5|1809.5|1808|1807|1811|1809.5|1807|1806.5|3088
1628845200000|2021-08-13 09:00:00|1808.5|1807.5|1810|1809|1811|1810|1808.5|1807.5|1312
1628845500000|2021-08-13 09:05:00|1810.5|1809.5|1813|1811|1813|1811|1810|1809.5|1333
1628845800000|2021-08-13 09:10:00|1812.5|1811.5|1813|1811.5|1813.5|1813|1812.5|1811|2863
1628846100000|2021-08-13 09:15:00|1812.5|1812|1815.5|1814|1816.5|1816|1812.5|1811.5|9077
1628846400000|2021-08-13 09:20:00|1815|1815|1816.5|1815|1819|1818|1815|1814|2428
1628846700000|2021-08-13 09:25:00|1816|1814.5|1816|1815|1816|1815.5|1814.5|1813.5|4739
1628847000000|2021-08-13 09:30:00|1815.5|1815.5|1818|1817|1818|1817.5|1814.5|1814|3483
1628847300000|2021-08-13 09:35:00|1817.5|1816.5|1817.5|1816.5|1818.5|1817.5|1815.5|1814.5|9243
1628847600000|2021-08-13 09:40:00|1817|1816|1817|1816|1817.5|1816.5|1816.5|1816|3907
1628847900000|2021-08-13 09:45:00|1817.5|1816.5|1821.5|1820.5|1822|1821|1817.5|1816.5|11458
1628848200000|2021-08-13 09:50:00|1822|1820|1823|1822|1825|1824|1822|1820|12663
1628848500000|2021-08-13 09:55:00|1822.5|1822.5|1822|1821|1823|1822.5|1821.5|1820.5|7170
1628848800000|2021-08-13 10:00:00|1822.5|1821.5|1827|1826|1827.5|1826|1822.5|1821|8478
1628849100000|2021-08-13 10:05:00|1827.5|1826.5|1822.5|1822|1829|1828|1822.5|1822|14180
1628849400000|2021-08-13 10:10:00|1823|1821.5|1823.5|1822.5|1824|1823.5|1822.5|1821.5|2217
1628849700000|2021-08-13 10:15:00|1823|1822|1817.5|1816.5|1823|1822.5|1816.5|1815|12239
1628850000000|2021-08-13 10:20:00|1818|1817|1817|1816|1821|1819|1814|1813.5|34455
1628850300000|2021-08-13 10:25:00|1817.5|1816.5|1815|1814|1819|1817|1814.5|1813.5|6112
1628850600000|2021-08-13 10:30:00|1814.5|1813.5|1809.5|1808.5|1814.5|1813.5|1809.5|1807.5|7238
1628850900000|2021-08-13 10:35:00|1810|1808|1810|1809|1811|1809.5|1809.5|1808|3483
1628851200000|2021-08-13 10:40:00|1810.5|1809.5|1810|1809.5|1811.5|1810.5|1810|1809|19960
1628851500000|2021-08-13 10:45:00|1810.5|1809|1808|1806.5|1812|1810.5|1807|1805.5|12732
1628851800000|2021-08-13 10:50:00|1807.5|1807|1805.5|1804|1807.5|1807|1804|1803|2216
1628852100000|2021-08-13 10:55:00|1805|1803.5|1805.5|1804.5|1806.5|1804.5|1804.5|1803.5|1454
1628852400000|2021-08-13 11:00:00|1806|1805|1802.5|1801.5|1806|1805|1801.5|1800.5|3049
1628852700000|2021-08-13 11:05:00|1803|1802|1800|1799|1803|1802.5|1800|1799|2503
1628853000000|2021-08-13 11:10:00|1799.5|1798|1800|1799|1800.5|1799|1797|1796.5|4523
1628853300000|2021-08-13 11:15:00|1800.5|1800|1800.5|1799.5|1801|1800.5|1798.5|1797.5|2794
1628853600000|2021-08-13 11:20:00|1800|1799|1799|1798|1800|1799|1798.5|1797.5|462
1628853900000|2021-08-13 11:25:00|1798.5|1797.5|1791.5|1790.5|1798.5|1797.5|1791.5|1790.5|4134
1628854200000|2021-08-13 11:30:00|1791|1790|1788.5|1787.5|1793.5|1792.5|1788.5|1786|19006
1628854500000|2021-08-13 11:35:00|1789|1788|1789.5|1788.5|1791.5|1790.5|1788.5|1787.5|3623
1628854800000|2021-08-13 11:40:00|1789|1787.5|1789|1787.5|1789.5|1789|1788|1787.5|2374
1628855100000|2021-08-13 11:45:00|1789.5|1788.5|1790|1789|1790|1789|1789.5|1788.5|980
1628855400000|2021-08-13 11:50:00|1790.5|1789.5|1796|1794.5|1796.5|1794.5|1790.5|1789.5|2257
1628855700000|2021-08-13 11:55:00|1795|1795.5|1794|1792.5|1795.5|1795.5|1792.5|1792|3281
1628856000000|2021-08-13 12:00:00|1794.5|1793|1793|1792|1797|1796|1793|1792|7726
1628856300000|2021-08-13 12:05:00|1793.5|1792.5|1792|1791|1793.5|1792.5|1791.5|1790.5|4498
1628856600000|2021-08-13 12:10:00|1791.5|1790.5|1789.5|1788.5|1792|1790.5|1789|1787.5|2419
1628856900000|2021-08-13 12:15:00|1789|1787.5|1785|1784|1789|1788|1785|1784|1540
1628857200000|2021-08-13 12:20:00|1784|1783.5|1781|1780|1785|1783.5|1781|1780|2798
1628857500000|2021-08-13 12:25:00|1780.5|1779.5|1784.5|1782.5|1785|1784|1780|1779.5|7300
1628857800000|2021-08-13 12:30:00|1784|1783|1781.5|1779.5|1784|1783|1780.5|1778.5|4437
1628858100000|2021-08-13 12:35:00|1781|1780|1779|1777.5|1781|1780|1775|1773.5|12243
1628858400000|2021-08-13 12:40:00|1779.5|1778|1777|1775.5|1780.5|1778.5|1777|1775|5451
1628858700000|2021-08-13 12:45:00|1776.5|1776.5|1779|1778.5|1780|1779|1774.5|1773.5|6603
1628859000000|2021-08-13 12:50:00|1779.5|1777.5|1780.5|1779.5|1780.5|1779.5|1778|1776|4430
1628859300000|2021-08-13 12:55:00|1780|1779|1780.5|1779.5|1780.5|1779.5|1779|1778|2822
1628859600000|2021-08-13 13:00:00|1780|1779|1779.5|1778.5|1781|1780.5|1778|1777|4790
1628859900000|2021-08-13 13:05:00|1780|1779|1781|1780.5|1781|1780.5|1777.5|1776|7684
1628860200000|2021-08-13 13:10:00|1780.5|1780|1780.5|1780|1781|1780|1779.5|1779|3286
1628860500000|2021-08-13 13:15:00|1780|1779.5|1780|1779.5|1780.5|1779.5|1779|1778|4888
1628860800000|2021-08-13 13:20:00|1779.5|1779|1776.5|1776|1779.5|1779|1776.5|1775.5|4845
1628861100000|2021-08-13 13:25:00|1776|1775.5|1777|1776|1777|1776.5|1775.5|1775|2764
1628861400000|2021-08-13 13:30:00|1776.5|1775.5|1778|1777|1782.5|1782|1776.5|1775.5|15150
1628861700000|2021-08-13 13:35:00|1777.5|1776.5|1777|1776|1778.5|1778|1773.5|1772.5|10686
1628862000000|2021-08-13 13:40:00|1776.5|1775.5|1773.5|1772|1777.5|1776.5|1772.5|1771.5|4986
1628862300000|2021-08-13 13:45:00|1774|1772.5|1772.5|1771.5|1774|1773|1770.5|1769.5|6963
1628862600000|2021-08-13 13:50:00|1773|1771|1772|1770.5|1773|1771.5|1771|1770|2582
1628862900000|2021-08-13 13:55:00|1771.5|1771|1771|1770|1773.5|1773|1769.5|1768|7242
1628863200000|2021-08-13 14:00:00|1771.5|1770.5|1778.5|1777.5|1780|1779|1771.5|1770.5|7155
1628863500000|2021-08-13 14:05:00|1779|1778|1777|1775.5|1779|1778.5|1774|1773.5|10904
1628863800000|2021-08-13 14:10:00|1776.5|1776|1774|1773|1777|1776.5|1772|1771|8119
1628864100000|2021-08-13 14:15:00|1774.5|1773.5|1772.5|1771.5|1775.5|1774.5|1772|1771.5|7671
1628864400000|2021-08-13 14:20:00|1772|1772|1776.5|1775.5|1781|1779.5|1772|1772|12000
1628864700000|2021-08-13 14:25:00|1777|1776|1777.5|1776|1778.5|1777.5|1776.5|1775.5|8907
1628865000000|2021-08-13 14:30:00|1777|1776.5|1777.5|1776|1778|1777.5|1776.5|1776|4095
1628865300000|2021-08-13 14:35:00|1777|1776.5|1781.5|1779.5|1781.5|1779.5|1776|1775.5|6946
1628865600000|2021-08-13 14:40:00|1781|1780|1784.5|1783.5|1785|1784|1781|1780|1996
1628865900000|2021-08-13 14:45:00|1785|1784|1782.5|1781|1785|1784.5|1782|1781|8982
1628866200000|2021-08-13 14:50:00|1782|1780.5|1777.5|1776.5|1782|1780.5|1776.5|1775.5|7320
1628866500000|2021-08-13 14:55:00|1778|1777|1780|1779|1782|1780.5|1777|1776.5|7049
1628866800000|2021-08-13 15:00:00|1780.5|1779.5|1778|1777|1781.5|1780.5|1777.5|1776|14988
1628867100000|2021-08-13 15:05:00|1778.5|1777.5|1779|1777.5|1779.5|1779|1778|1777|3714
1628867400000|2021-08-13 15:10:00|1779.5|1778|1780.5|1780|1780.5|1780|1779.5|1778|5373
1628867700000|2021-08-13 15:15:00|1780|1779.5|1780|1778.5|1780.5|1779.5|1778.5|1778|6371
1628868000000|2021-08-13 15:20:00|1780.5|1779|1779.5|1779|1780.5|1780|1779.5|1779|8942
1628868300000|2021-08-13 15:25:00|1780|1779.5|1780.5|1780|1781|1780.5|1779.5|1779|17992
1629097200000|2021-08-16 07:00:00|1785|1761.5|1781.5|1776.5|1786.5|1778|1763|1761.5|6225
1629097500000|2021-08-16 07:05:00|1781|1777|1786.5|1782.5|1787|1782.5|1777|1774.5|2337
1629097800000|2021-08-16 07:10:00|1786|1782|1781.5|1778.5|1787|1785|1781.5|1778|5362
1629098100000|2021-08-16 07:15:00|1782|1779|1785|1782.5|1788.5|1785.5|1780.5|1778.5|2005
1629098400000|2021-08-16 07:20:00|1784.5|1782|1781.5|1779.5|1785|1782|1778|1777.5|3705
1629098700000|2021-08-16 07:25:00|1782.5|1780|1790.5|1788.5|1791|1788.5|1781.5|1779.5|10389
1629099000000|2021-08-16 07:30:00|1791|1788|1790.5|1788.5|1793|1792|1790|1788|4448
1629099300000|2021-08-16 07:35:00|1790|1789|1790.5|1788.5|1790.5|1789|1790|1788.5|1963
1629099600000|2021-08-16 07:40:00|1790|1789|1788|1787|1790|1789|1788|1786|3726
1629099900000|2021-08-16 07:45:00|1787.5|1786.5|1788.5|1787|1789.5|1788|1786.5|1785.5|6575
1629100200000|2021-08-16 07:50:00|1789|1786.5|1789|1788|1790|1789|1789|1786.5|2086
1629100500000|2021-08-16 07:55:00|1789.5|1788.5|1791|1789.5|1793|1791.5|1788.5|1788|2819
1629100800000|2021-08-16 08:00:00|1790|1789|1791.5|1789.5|1791.5|1790.5|1786|1785|2759
1629101100000|2021-08-16 08:05:00|1791|1790|1793.5|1791.5|1796.5|1795|1790|1790|3924
1629101400000|2021-08-16 08:10:00|1793|1792|1792.5|1790.5|1793|1792|1791|1789.5|1705
1629101700000|2021-08-16 08:15:00|1793|1791|1795.5|1794|1799.5|1797|1793|1791|3560
1629102000000|2021-08-16 08:20:00|1795|1793.5|1791.5|1789.5|1796|1794.5|1791.5|1789.5|2742
1629102300000|2021-08-16 08:25:00|1792.5|1790|1795.5|1793.5|1796|1794.5|1792.5|1790|3333
1629102600000|2021-08-16 08:30:00|1795|1793|1790.5|1789.5|1795|1793.5|1789.5|1788.5|2840
1629102900000|2021-08-16 08:35:00|1790|1789|1793.5|1791.5|1794.5|1793.5|1787|1785|5837
1629103200000|2021-08-16 08:40:00|1793|1791|1791.5|1789.5|1793|1791|1791.5|1789|721
1629103500000|2021-08-16 08:45:00|1791|1789|1792.5|1790.5|1792.5|1791.5|1789.5|1789|1595
1629103800000|2021-08-16 08:50:00|1792|1790|1786|1784|1792.5|1790.5|1785|1783.5|1768
1629104100000|2021-08-16 08:55:00|1785.5|1783.5|1786|1785|1786.5|1785.5|1785|1783|3606
1629104400000|2021-08-16 09:00:00|1785.5|1784.5|1786|1785|1786|1785|1783|1781.5|3235
1629104700000|2021-08-16 09:05:00|1785|1784.5|1787.5|1786.5|1787.5|1787|1784.5|1784|3846
1629105000000|2021-08-16 09:10:00|1788|1787|1785.5|1784.5|1788|1787|1785|1783|1863
1629105300000|2021-08-16 09:15:00|1786|1785|1786|1785|1787.5|1786.5|1786|1784.5|2218
1629105600000|2021-08-16 09:20:00|1785.5|1784.5|1786.5|1786|1787.5|1786.5|1785.5|1784|55079
1629105900000|2021-08-16 09:25:00|1786|1785.5|1787.5|1786|1787.5|1787|1785.5|1784.5|2299
1629106200000|2021-08-16 09:30:00|1787|1786.5|1785.5|1784.5|1787|1786.5|1784.5|1783.5|5276
1629106500000|2021-08-16 09:35:00|1785|1784|1785|1784|1785.5|1785|1785|1784|757
1629106800000|2021-08-16 09:40:00|1784.5|1783.5|1785|1784|1785|1784|1784|1783.5|1799
1629107100000|2021-08-16 09:45:00|1785.5|1784.5|1786.5|1785|1787.5|1786|1785.5|1784|1643
1629107400000|2021-08-16 09:50:00|1786|1785.5|1788.5|1788|1789.5|1788|1786|1785|915
1629107700000|2021-08-16 09:55:00|1788|1787.5|1787.5|1786.5|1788|1787.5|1786|1785|2246
1629108000000|2021-08-16 10:00:00|1787|1786|1787.5|1786.5|1787.5|1786.5|1786.5|1786|1836
1629108300000|2021-08-16 10:05:00|1787|1787|1784|1783|1788.5|1787.5|1783.5|1782.5|3729
1629108600000|2021-08-16 10:10:00|1783.5|1782.5|1780|1779|1783.5|1783|1778.5|1776.5|2367
1629108900000|2021-08-16 10:15:00|1779.5|1778.5|1776.5|1775|1780|1778.5|1773.5|1771.5|6313
1629109200000|2021-08-16 10:20:00|1776|1775.5|1776|1775|1776.5|1775.5|1775.5|1775|1029
1629109500000|2021-08-16 10:25:00|1776.5|1775.5|1779.5|1779|1779.5|1779|1776|1775|2165
1629109800000|2021-08-16 10:30:00|1779|1778.5|1776|1775|1779|1778.5|1774|1772.5|4117
1629110100000|2021-08-16 10:35:00|1775.5|1774.5|1780.5|1779|1780.5|1779|1775.5|1774.5|5891
1629110400000|2021-08-16 10:40:00|1780|1779.5|1780.5|1780|1781|1780|1780|1779|1024
1629110700000|2021-08-16 10:45:00|1781|1780.5|1782|1780.5|1782|1781.5|1780|1779.5|2004
1629111000000|2021-08-16 10:50:00|1781.5|1781.5|1784|1783|1784|1783|1779|1777|11013
1629111300000|2021-08-16 10:55:00|1783.5|1782|1785.5|1784.5|1787|1786|1783|1782|12806
1629111600000|2021-08-16 11:00:00|1785|1784|1790.5|1789.5|1791|1790|1784|1782.5|9266
1629111900000|2021-08-16 11:05:00|1791|1790|1790|1789|1792.5|1791|1789.5|1788.5|2667
1629112200000|2021-08-16 11:10:00|1790.5|1789.5|1792|1791|1793|1792|1790.5|1789.5|2577
1629112500000|2021-08-16 11:15:00|1791.5|1790.5|1791|1790.5|1791.5|1790.5|1791|1790|444
1629112800000|2021-08-16 11:20:00|1790.5|1790|1790.5|1790|1791|1790|1790.5|1789|904
1629113100000|2021-08-16 11:25:00|1790|1789.5|1788.5|1787.5|1790|1789.5|1788|1787|2233
1629113400000|2021-08-16 11:30:00|1789|1788|1791|1790|1791|1790.5|1788.5|1788|1197
1629113700000|2021-08-16 11:35:00|1790.5|1789.5|1790.5|1789.5|1791|1790.5|1789.5|1789|2301
1629114000000|2021-08-16 11:40:00|1790|1789|1789.5|1788.5|1790|1789|1789.5|1788|2076
1629114300000|2021-08-16 11:45:00|1789|1788|1790.5|1789.5|1790.5|1790|1788.5|1787.5|2934
1629114600000|2021-08-16 11:50:00|1790|1789|1788.5|1788|1790.5|1789.5|1788.5|1788|5804
1629114900000|2021-08-16 11:55:00|1789|1787.5|1786|1785|1789.5|1789|1786|1785|9802
1629115200000|2021-08-16 12:00:00|1785.5|1784.5|1786|1785|1786|1785.5|1785|1784|4130
1629115500000|2021-08-16 12:05:00|1785.5|1785.5|1789.5|1788.5|1789.5|1788.5|1785.5|1785|3735
1629115800000|2021-08-16 12:10:00|1789|1788|1790|1788.5|1791|1790|1788|1787|2859
1629116100000|2021-08-16 12:15:00|1789.5|1789|1790|1788.5|1790.5|1790|1789|1788.5|1848
1629116400000|2021-08-16 12:20:00|1789.5|1789|1792|1791|1792|1791.5|1789.5|1789|3528
1629116700000|2021-08-16 12:25:00|1791.5|1790.5|1790.5|1789|1796|1794.5|1790.5|1789|10448
1629117000000|2021-08-16 12:30:00||1789.5||1789||1790||1789|229
1629117300000|2021-08-16 12:35:00|1790|1788.5|1789.5|1788.5|1790.5|1789.5|1789.5|1788.5|331
1629117600000|2021-08-16 12:40:00|1789|1787.5|1788.5|1787.5|1789|1788|1787|1785.5|1344
1629117900000|2021-08-16 12:45:00|1789|1788|1790|1789|1790|1789|1789|1788|2349
1629118200000|2021-08-16 12:50:00|1789.5|1788.5|1787|1786.5|1789.5|1788.5|1785.5|1784.5|5800
1629118500000|2021-08-16 12:55:00|1787.5|1787|1788|1787|1790|1789|1786.5|1785.5|5012
1629118800000|2021-08-16 13:00:00|1788.5|1787.5|1787|1785.5|1788.5|1787.5|1785.5|1785|3106
1629119100000|2021-08-16 13:05:00|1786.5|1785|1787|1785.5|1788|1787.5|1786.5|1785|820
1629119400000|2021-08-16 13:10:00|1787.5|1786|1787.5|1786.5|1787.5|1786.5|1787.5|1785.5|208
1629119700000|2021-08-16 13:15:00|||||||||384
1629120000000|2021-08-16 13:20:00|1787|1786|1787|1786|1788.5|1787|1786.5|1785|3814
1629120300000|2021-08-16 13:25:00|1786.5|1785.5|1787.5|1786|1787.5|1786.5|1786.5|1785.5|1969
1629120600000|2021-08-16 13:30:00|1788|1786.5|1788|1787|1789|1788|1786|1785|4308
1629120900000|2021-08-16 13:35:00|1788.5|1787.5|1787|1786|1788.5|1787.5|1786.5|1785|2845
1629121200000|2021-08-16 13:40:00|1787.5|1786.5|1782|1781|1788|1787|1780.5|1779|9835
1629121500000|2021-08-16 13:45:00|1782.5|1781.5|1785|1784|1785|1784.5|1782|1781|7395
1629121800000|2021-08-16 13:50:00|1784.5|1783.5|1786.5|1785.5|1787|1786.5|1784|1783|8293
1629122100000|2021-08-16 13:55:00|1786|1786|1792|1790.5|1792|1790.5|1786|1785|6530
1629122400000|2021-08-16 14:00:00|1791.5|1791|1787.5|1786.5|1791.5|1791|1787|1786.5|4866
1629122700000|2021-08-16 14:05:00|1788|1787|1786.5|1785.5|1789.5|1788.5|1786.5|1785.5|6008
1629123000000|2021-08-16 14:10:00|1786|1785|1786|1785.5|1786.5|1786|1785.5|1785|37238
1629123300000|2021-08-16 14:15:00|1786.5|1785|1790|1789|1791|1789.5|1785.5|1785|38784
1629123600000|2021-08-16 14:20:00|1790.5|1788.5|1791|1790|1792|1791|1789|1788.5|7781
1629123900000|2021-08-16 14:25:00|1790.5|1790.5|1793|1792|1795.5|1794|1790.5|1790|19238
1629124200000|2021-08-16 14:30:00|1793.5|1792.5|1796|1794|1798.5|1797.5|1792|1791|17907
1629124500000|2021-08-16 14:35:00|1795.5|1794.5|1801|1799.5|1801|1800.5|1795.5|1793.5|9005
1629124800000|2021-08-16 14:40:00|1800.5|1800|1800|1799.5|1801.5|1801|1800|1799.5|100006
1629125100000|2021-08-16 14:45:00|1800.5|1799|1797.5|1796|1801|1800.5|1797.5|1796|19678
1629125400000|2021-08-16 14:50:00|1797|1795.5|1796|1795|1797|1796.5|1794.5|1793.5|5484
1629125700000|2021-08-16 14:55:00|1795.5|1794.5|1792|1791|1795.5|1794.5|1792|1791|5255
1629126000000|2021-08-16 15:00:00|1792.5|1791.5|1796.5|1796|1797|1796|1792.5|1790.5|9123
1629126300000|2021-08-16 15:05:00|1797|1796.5|1805|1803.5|1805|1803.5|1797|1796.5|16162
1629126600000|2021-08-16 15:10:00|1804.5|1804|1804.5|1803.5|1806.5|1805|1800|1799.5|13442
1629126900000|2021-08-16 15:15:00|1805|1804|1809|1807.5|1809.5|1808.5|1805|1804|7910
1629127200000|2021-08-16 15:20:00|1808.5|1808|1808.5|1807.5|1812.5|1812|1808.5|1807.5|10579
1629127500000|2021-08-16 15:25:00|1808|1807|1811.5|1809.5|1811.5|1809.5|1806.5|1805|21801
1629183600000|2021-08-17 07:00:00|1814|1804|1814.5|1807|1815|1808.5|1790|1780|16997
1629183900000|2021-08-17 07:05:00|1814|1807.5|1827.5|1823.5|1829|1824|1813.5|1807|35138
1629184200000|2021-08-17 07:10:00|1830|1824|1826|1823|1830.5|1827|1824|1820|7237
1629184500000|2021-08-17 07:15:00|1825.5|1823.5|1813.5|1811|1825.5|1823.5|1812.5|1809.5|4972
1629184800000|2021-08-17 07:20:00|1814|1810.5|1807|1804.5|1814|1810.5|1806|1804|8009
1629185100000|2021-08-17 07:25:00|1806|1804|1808.5|1806|1810|1807|1801.5|1800.5|21351
1629185400000|2021-08-17 07:30:00|1809.5|1806.5|1814|1811.5|1814|1811.5|1809.5|1806|1628
1629185700000|2021-08-17 07:35:00|1812.5|1811|1809|1807|1812.5|1811|1808.5|1807|6018
1629186000000|2021-08-17 07:40:00|1808.5|1807.5|1813|1810.5|1814|1812|1808|1807|4249
1629186300000|2021-08-17 07:45:00|1812.5|1811|1808.5|1808|1813|1811|1808.5|1807|7815
1629186600000|2021-08-17 07:50:00|1808|1807|1814.5|1812.5|1815|1812.5|1808|1807|13378
1629186900000|2021-08-17 07:55:00|1814|1813|1810|1808.5|1816.5|1814.5|1810|1808|5483
1629187200000|2021-08-17 08:00:00|1809.5|1808|1813.5|1811.5|1817|1815|1809.5|1808|8897
1629187500000|2021-08-17 08:05:00|1812.5|1812|1816|1814|1816|1814|1809|1808|12842
1629187800000|2021-08-17 08:10:00|1815.5|1813.5|1813|1811|1816.5|1815|1810|1808.5|9800
1629188100000|2021-08-17 08:15:00|1814|1811.5|1811|1810|1814.5|1812.5|1810|1809|11644
1629188400000|2021-08-17 08:20:00|1810.5|1809.5|1812.5|1811.5|1813.5|1812.5|1810.5|1809.5|3978
1629188700000|2021-08-17 08:25:00|1813|1812|1813.5|1811.5|1817|1815|1812.5|1811|4139
1629189000000|2021-08-17 08:30:00|1813|1812|1816.5|1814.5|1817.5|1815.5|1812.5|1810.5|4899
1629189300000|2021-08-17 08:35:00|1816|1815|1819|1818|1819.5|1818|1815.5|1814.5|1876
1629189600000|2021-08-17 08:40:00|1818.5|1817.5|1812.5|1811|1820.5|1819|1812|1810|7791
1629189900000|2021-08-17 08:45:00|1813|1811.5|1813|1811.5|1815.5|1813.5|1811|1810|3247
1629190200000|2021-08-17 08:50:00|1812.5|1812|1812|1810.5|1813.5|1813|1810.5|1810|6814
1629190500000|2021-08-17 08:55:00|1811.5|1810|1811.5|1810.5|1812|1811|1810.5|1810|3503
1629190800000|2021-08-17 09:00:00|1811|1810|1813|1812|1813|1812|1811|1810|9044
1629191100000|2021-08-17 09:05:00|1812.5|1811.5|1811|1810|1812.5|1811.5|1811|1810|1687
1629191400000|2021-08-17 09:10:00|1811.5|1810.5|1812.5|1810.5|1815.5|1814|1811.5|1810.5|5276
1629191700000|2021-08-17 09:15:00|1812|1811|1810|1808.5|1812.5|1811|1810|1808|1520
1629192000000|2021-08-17 09:20:00|1810.5|1809|1808|1806.5|1811|1810|1807|1806.5|4542
1629192300000|2021-08-17 09:25:00|1807.5|1806|1806.5|1805|1808|1806.5|1805|1803.5|6437
1629192600000|2021-08-17 09:30:00|1805.5|1805.5|1806.5|1805.5|1808|1806.5|1805.5|1805|2222
1629192900000|2021-08-17 09:35:00|1806|1806|1804.5|1803.5|1808|1806.5|1804|1803|8580
1629193200000|2021-08-17 09:40:00|1805|1804|1813|1812.5|1813|1812.5|1804.5|1803.5|25770
1629193500000|2021-08-17 09:45:00|1812.5|1811.5|1811.5|1810.5|1813.5|1812|1811|1810|4720
1629193800000|2021-08-17 09:50:00|1811|1810|1814|1812.5|1814|1812.5|1810.5|1810|4578
1629194100000|2021-08-17 09:55:00|1814.5|1813|1812|1810.5|1815.5|1814|1812|1810.5|2896
1629194400000|2021-08-17 10:00:00|1811.5|1811|1811.5|1810.5|1812|1811.5|1811|1810.5|1277
1629194700000|2021-08-17 10:05:00|1811|1810|1811|1810|1812|1810.5|1810.5|1810|1233
1629195000000|2021-08-17 10:10:00|1811.5|1810.5|1811.5|1810.5|1811.5|1811|1811.5|1810|1495
1629195300000|2021-08-17 10:15:00|1812|1811|1811.5|1810.5|1812.5|1811.5|1811|1810.5|4221
1629195600000|2021-08-17 10:20:00|||||||||2115
1629195900000|2021-08-17 10:25:00|1811|1810|1812.5|1811.5|1812.5|1811.5|1810.5|1810|10032
1629196200000|2021-08-17 10:30:00|1812|1811|1812.5|1811|1812.5|1812|1810.5|1810|3058
1629196500000|2021-08-17 10:35:00|1812|1810.5|1811.5|1810.5|1812|1810.5|1811.5|1810.5|427
1629196800000|2021-08-17 10:40:00||1811||1810.5||1811||1810.5|1327
1629197100000|2021-08-17 10:45:00|1811|1810|1811|1810|1811|1810.5|1811|1810|1909
1629197400000|2021-08-17 10:50:00|1811.5|1810.5|1811.5|1810.5|1811.5|1811|1810.5|1810|5782
1629197700000|2021-08-17 10:55:00|1811|1810|1811.5|1811|1812|1811.5|1810.5|1810|23333
1629198000000|2021-08-17 11:00:00|1812|1811.5|1812|1811|1813|1812|1811.5|1811|2200
1629198300000|2021-08-17 11:05:00|1811.5|1811.5|1812|1811.5|1812.5|1811.5|1811.5|1811|19505
1629198600000|2021-08-17 11:10:00|1811.5|1811|1812|1811|1812|1811|1811|1810|3028
1629198900000|2021-08-17 11:15:00|1811.5|1810.5|1811.5|1810.5|1812|1810.5|1811|1810.5|555
1629199200000|2021-08-17 11:20:00|1811|1810|1810|1809|1811|1810|1809.5|1809|2593
1629199500000|2021-08-17 11:25:00|1809.5|1808.5|1807.5|1807|1809.5|1808.5|1807.5|1807|8118
1629199800000|2021-08-17 11:30:00|1808|1807.5|1805.5|1805|1808|1807.5|1805.5|1805|4531
1629200100000|2021-08-17 11:35:00|1806|1805.5|1808.5|1807.5|1808.5|1808|1806|1805|5319
1629200400000|2021-08-17 11:40:00|1809|1808|1808.5|1808|1810.5|1809.5|1808.5|1807.5|4713
1629200700000|2021-08-17 11:45:00|1808|1807.5|1809|1808|1810.5|1809|1808|1807.5|37506
1629201000000|2021-08-17 11:50:00|1808.5|1807.5|1807.5|1807|1809|1807.5|1807.5|1807|2344
1629201300000|2021-08-17 11:55:00|1808|1807.5|1808|1807.5|1808|1807.5|1808|1807|542
1629201600000|2021-08-17 12:00:00|1807.5|1807|1807|1806|1808|1807|1806.5|1806|18172
1629201900000|2021-08-17 12:05:00|1807.5|1806.5|1808.5|1807.5|1808.5|1808|1807|1806|5519
1629202200000|2021-08-17 12:10:00|1808|1807|1811|1810|1813|1811.5|1808|1806.5|7040
1629202500000|2021-08-17 12:15:00|1811.5|1810.5|1808.5|1808|1811.5|1811|1808.5|1808|2797
1629202800000|2021-08-17 12:20:00|1808|1807.5|1808.5|1807.5|1809|1808|1807|1806.5|2590
1629203100000|2021-08-17 12:25:00|1809|1808|1808.5|1807.5|1809|1808.5|1808.5|1807.5|1916
1629203400000|2021-08-17 12:30:00|1808|1807|1813|1811.5|1813.5|1811.5|1806.5|1806|12777
1629203700000|2021-08-17 12:35:00|1812.5|1810.5|1813|1812|1814.5|1812.5|1811|1809.5|3605
1629204000000|2021-08-17 12:40:00|1813.5|1812.5|1811.5|1810.5|1814.5|1813.5|1811.5|1810.5|3763
1629204300000|2021-08-17 12:45:00|1811|1810|1812.5|1811.5|1813|1812|1810|1809|3079
1629204600000|2021-08-17 12:50:00|1813|1812|1815|1813|1819|1817|1813|1811.5|5004
1629204900000|2021-08-17 12:55:00|1814.5|1813.5|1814.5|1813|1816.5|1815|1814|1813|3359
1629205200000|2021-08-17 13:00:00|1814|1812.5|1815.5|1814.5|1816|1815|1813|1811.5|4145
1629205500000|2021-08-17 13:05:00|1815|1814|1819.5|1818|1820|1819|1815|1814|10137
1629205800000|2021-08-17 13:10:00|1819|1817.5|1818.5|1818|1819|1818.5|1818|1817.5|1832
1629206100000|2021-08-17 13:15:00|1819|1817.5|1815|1814.5|1819|1817.5|1814.5|1813|5824
1629206400000|2021-08-17 13:20:00|1815.5|1815|1816|1815|1816.5|1815.5|1815|1813.5|8616
1629206700000|2021-08-17 13:25:00|1815.5|1815.5|1816|1815|1817.5|1817|1815.5|1814.5|3419
1629207000000|2021-08-17 13:30:00|1815.5|1814.5|1813|1811.5|1815.5|1814.5|1809|1807.5|12277
1629207300000|2021-08-17 13:35:00|1812.5|1811|1815|1813.5|1816|1815|1809.5|1808.5|23815
1629207600000|2021-08-17 13:40:00|1814.5|1812.5|1813|1811.5|1816|1815|1812.5|1811|7614
1629207900000|2021-08-17 13:45:00|1813.5|1812|1817|1816.5|1819|1818|1813.5|1812|8300
1629208200000|2021-08-17 13:50:00|1816.5|1816|1815.5|1814.5|1817.5|1816.5|1813|1812|15575
1629208500000|2021-08-17 13:55:00|1815|1814|1815|1814|1816|1814.5|1811.5|1810.5|18660
1629208800000|2021-08-17 14:00:00|1814.5|1813.5|1816.5|1815.5|1817|1816|1813|1812|14825
1629209100000|2021-08-17 14:05:00|1816|1815|1813.5|1812|1816|1815|1811.5|1810|8045
1629209400000|2021-08-17 14:10:00|1813|1812.5|1813.5|1812.5|1813.5|1812.5|1811.5|1811|5106
1629209700000|2021-08-17 14:15:00|1813|1812|1812|1811|1813.5|1812.5|1811|1810|7445
1629210000000|2021-08-17 14:20:00|1811.5|1810.5|1812.5|1811.5|1813.5|1812.5|1810.5|1809.5|11158
1629210300000|2021-08-17 14:25:00|1813|1812|1815|1814.5|1815|1814.5|1812.5|1811.5|5973
1629210600000|2021-08-17 14:30:00|1814.5|1814|1815|1814|1817.5|1816.5|1813.5|1812|9105
1629210900000|2021-08-17 14:35:00|1815.5|1814.5|1819.5|1818.5|1820|1818.5|1815.5|1814.5|7737
1629211200000|2021-08-17 14:40:00|1819|1818|1825.5|1824.5|1826|1825.5|1819|1817.5|14856
1629211500000|2021-08-17 14:45:00|1825|1824|1831|1829.5|1831|1830|1823.5|1822|32803
1629211800000|2021-08-17 14:50:00|1831.5|1830|1831.5|1831|1835|1833.5|1831|1829.5|9045
1629212100000|2021-08-17 14:55:00|1832|1831.5|1836.5|1835.5|1837|1836.5|1831|1830|25063
1629212400000|2021-08-17 15:00:00|1836|1836|1841.5|1840|1843|1841|1835.5|1835|15679
1629212700000|2021-08-17 15:05:00|1841|1840.5|1842|1840.5|1843.5|1842|1839|1838|28537
1629213000000|2021-08-17 15:10:00|1842.5|1841|1844.5|1843.5|1845|1844.5|1841.5|1840.5|17040
1629213300000|2021-08-17 15:15:00|1844|1843|1841|1840.5|1844.5|1843|1839.5|1839|23127
1629213600000|2021-08-17 15:20:00|1840.5|1840|1840.5|1839.5|1841|1840|1837.5|1836.5|36754
1629213900000|2021-08-17 15:25:00|1840|1839|1840.5|1839|1840.5|1840|1837|1836.5|11795
1629270000000|2021-08-18 07:00:00|1854.5|1849|1864|1860|1867|1862.5|1854.5|1849|13177
1629270300000|2021-08-18 07:05:00|1863.5|1859.5|1873|1870|1877.5|1874|1861|1858|10502
1629270600000|2021-08-18 07:10:00|1873.5|1870.5|1869|1867|1877|1873.5|1869|1867|2697
1629270900000|2021-08-18 07:15:00|1868|1866|1866|1864|1869|1866|1862.5|1861|5824
1629271200000|2021-08-18 07:20:00|1865.5|1863|1866|1863.5|1870|1867|1863|1862|5582
1629271500000|2021-08-18 07:25:00|1865.5|1863|1864.5|1861.5|1870|1867|1862.5|1861.5|18282
1629271800000|2021-08-18 07:30:00|1864|1861|1860|1858.5|1864|1861|1857.5|1856|8848
1629272100000|2021-08-18 07:35:00|1859.5|1859|1861.5|1860|1862.5|1860.5|1859|1859|3891
1629272400000|2021-08-18 07:40:00|1862|1860.5|1863.5|1862|1865|1863|1859.5|1859|5003
1629272700000|2021-08-18 07:45:00|1864|1862.5|1867|1865.5|1869.5|1867|1864|1862.5|7328
1629273000000|2021-08-18 07:50:00|1866.5|1865|1868|1867|1871|1870.5|1865.5|1864.5|5789
1629273300000|2021-08-18 07:55:00|1867.5|1866.5|1868.5|1867.5|1869.5|1868.5|1866|1865|9305
1629273600000|2021-08-18 08:00:00|1868|1867|1858|1857|1868.5|1867.5|1855.5|1855|8135
1629273900000|2021-08-18 08:05:00|1857.5|1856.5|1856.5|1856|1859.5|1858.5|1856.5|1855|5346
1629274200000|2021-08-18 08:10:00|1856|1855.5|1863|1862|1865|1863|1856|1854.5|3848
1629274500000|2021-08-18 08:15:00|1862.5|1861.5|1860|1859|1863|1861.5|1860|1858|2757
1629274800000|2021-08-18 08:20:00|1859.5|1858|1860|1859|1862|1860.5|1858|1856.5|2480
1629275100000|2021-08-18 08:25:00|1860.5|1859.5|1864|1863|1865|1864|1860.5|1859.5|2715
1629275400000|2021-08-18 08:30:00|1863.5|1862.5|1863|1861|1864.5|1863|1860|1858|2195
1629275700000|2021-08-18 08:35:00|1863.5|1861.5|1865.5|1864|1866.5|1865|1863.5|1861.5|2736
1629276000000|2021-08-18 08:40:00|1865|1863.5|1866|1864.5|1866.5|1865|1862.5|1862|3608
1629276300000|2021-08-18 08:45:00|1865.5|1865|1864|1863|1868|1867|1863.5|1862|7805
1629276600000|2021-08-18 08:50:00|1864.5|1863.5|1870.5|1868.5|1871|1868.5|1864|1863|4985
1629276900000|2021-08-18 08:55:00|1869.5|1869|1868.5|1867|1871|1869.5|1866|1865|3195
1629277200000|2021-08-18 09:00:00|1869|1867.5|1867.5|1865.5|1869|1868|1866|1864.5|5989
1629277500000|2021-08-18 09:05:00|1868|1866|1869|1868|1869|1868|1866.5|1865.5|2786
1629277800000|2021-08-18 09:10:00|1868.5|1868.5|1870.5|1869.5|1874.5|1872.5|1868.5|1868|6498
1629278100000|2021-08-18 09:15:00|1871|1870|1871.5|1870|1874|1872.5|1870.5|1869.5|3025
1629278400000|2021-08-18 09:20:00|1871|1869.5|1871|1869.5|1873.5|1873|1871|1869.5|5905
1629278700000|2021-08-18 09:25:00|1870.5|1869|1867.5|1866.5|1870.5|1869|1867.5|1866.5|1729
1629279000000|2021-08-18 09:30:00|1868|1867|1868|1867|1869|1868.5|1867.5|1866.5|3110
1629279300000|2021-08-18 09:35:00|1867.5|1867.5|1870|1869|1871|1870|1867.5|1867.5|2264
1629279600000|2021-08-18 09:40:00|1869.5|1868.5|1870|1868.5|1871.5|1870|1867.5|1866|6351
1629279900000|2021-08-18 09:45:00|1869.5|1868|1873|1871.5|1874|1872|1868.5|1868|6868
1629280200000|2021-08-18 09:50:00|1872.5|1871|1872|1871.5|1874.5|1873|1870.5|1869|3390
1629280500000|2021-08-18 09:55:00|1873|1872|1874.5|1873.5|1875.5|1874|1872.5|1872|4764
1629280800000|2021-08-18 10:00:00|1874|1873|1868.5|1867.5|1874|1873|1868.5|1867|3295
1629281100000|2021-08-18 10:05:00|1868|1868|1866.5|1865.5|1870.5|1869|1865|1864.5|7985
1629281400000|2021-08-18 10:10:00|1866|1865|1866.5|1865.5|1868|1867|1865.5|1864.5|3048
1629281700000|2021-08-18 10:15:00|1867|1866|1862.5|1861.5|1868|1867|1862.5|1861.5|2275
1629282000000|2021-08-18 10:20:00|1863|1862|1864|1863.5|1864|1863.5|1862.5|1862|2197
1629282300000|2021-08-18 10:25:00|1864.5|1864|1864|1863|1865|1864.5|1863.5|1863|2485
1629282600000|2021-08-18 10:30:00|1864.5|1863.5|1871|1869.5|1872|1870.5|1864|1863.5|8339
1629282900000|2021-08-18 10:35:00|1871.5|1870|1872.5|1871.5|1873|1872.5|1869.5|1869|4990
1629283200000|2021-08-18 10:40:00|1873|1872|1873.5|1872.5|1875|1874|1872|1871.5|4695
1629283500000|2021-08-18 10:45:00|1873|1872|1873.5|1872|1874|1872.5|1870|1868|3574
1629283800000|2021-08-18 10:50:00|1873|1872.5|1873.5|1872.5|1873.5|1872.5|1871.5|1870.5|2292
1629284100000|2021-08-18 10:55:00|1874|1873|1875|1874|1875.5|1874.5|1873.5|1872.5|8314
1629284400000|2021-08-18 11:00:00|1874.5|1873.5|1874.5|1873|1874.5|1873.5|1871.5|1870.5|4963
1629284700000|2021-08-18 11:05:00|1874|1872.5|1873.5|1872|1874|1873|1872|1870.5|2036
1629285000000|2021-08-18 11:10:00|||||||||1733
1629285300000|2021-08-18 11:15:00|1873|1872.5|1871|1870|1873.5|1872.5|1870.5|1869.5|5471
1629285600000|2021-08-18 11:20:00|1871.5|1870.5|1874|1873|1875|1874|1871|1870.5|6796
1629285900000|2021-08-18 11:25:00|1874.5|1873.5|1874.5|1873|1875.5|1874.5|1874|1873|6588
1629286200000|2021-08-18 11:30:00|1874|1873.5|1874.5|1873.5|1874.5|1873.5|1872.5|1871|12867
1629286500000|2021-08-18 11:35:00|1875|1874|1874|1873|1875|1874|1873.5|1872|14707
1629286800000|2021-08-18 11:40:00|1873.5|1873.5|1871.5|1870|1873.5|1873.5|1871|1869.5|4675
1629287100000|2021-08-18 11:45:00|1871|1869.5|1870.5|1869.5|1871|1870|1870|1869|3153
1629287400000|2021-08-18 11:50:00|1870|1869|1869|1867.5|1870|1869|1866.5|1865.5|2389
1629287700000|2021-08-18 11:55:00|1868.5|1868|1866|1865|1869|1868.5|1866|1864.5|4895
1629288000000|2021-08-18 12:00:00|1866.5|1865.5|1874|1872.5|1874.5|1872.5|1866.5|1865|4607
1629288300000|2021-08-18 12:05:00|1873.5|1873|1874|1873|1874.5|1873.5|1872.5|1871.5|1631
1629288600000|2021-08-18 12:10:00|1873.5|1872.5|1870|1869|1874.5|1872.5|1869.5|1868.5|3486
1629288900000|2021-08-18 12:15:00|1869.5|1868.5|1871.5|1870|1871.5|1870.5|1868|1866.5|7282
1629289200000|2021-08-18 12:20:00|1871|1869.5|1872|1870.5|1872.5|1871.5|1870.5|1868.5|5931
1629289500000|2021-08-18 12:25:00|1871.5|1870|1869.5|1868.5|1871.5|1870.5|1869|1867.5|4032
1629289800000|2021-08-18 12:30:00|1870|1869|1871|1870|1873.5|1872|1869.5|1868.5|10605
1629290100000|2021-08-18 12:35:00|1870.5|1869.5|1870.5|1869|1873|1871|1869.5|1868.5|7137
1629290400000|2021-08-18 12:40:00|1870|1869.5|1868|1867|1870.5|1870|1867.5|1866|8967
1629290700000|2021-08-18 12:45:00|1867.5|1866.5|1867.5|1866.5|1868|1866.5|1865.5|1864.5|3714
1629291000000|2021-08-18 12:50:00|1868|1867|1869|1868|1870.5|1870|1867.5|1866|8684
1629291300000|2021-08-18 12:55:00|1869.5|1868.5|1869.5|1868.5|1870|1869|1868.5|1867.5|3922
1629291600000|2021-08-18 13:00:00|1869|1868|1867.5|1866|1869.5|1868.5|1867|1865.5|4981
1629291900000|2021-08-18 13:05:00|1867|1865.5|1869.5|1868|1870|1869|1865|1864|5785
1629292200000|2021-08-18 13:10:00|1869|1868.5|1871.5|1870|1874.5|1872.5|1869|1868|6358
1629292500000|2021-08-18 13:15:00|1871|1869.5|1871.5|1870.5|1871.5|1871|1870|1868.5|3477
1629292800000|2021-08-18 13:20:00|1872|1871|1872|1871|1872|1871.5|1870.5|1870|5801
1629293100000|2021-08-18 13:25:00|1871.5|1870.5|1874.5|1873.5|1874.5|1873.5|1868.5|1867.5|5571
1629293400000|2021-08-18 13:30:00|1874|1873|1874.5|1873.5|1875|1874|1871|1869.5|11285
1629293700000|2021-08-18 13:35:00|1875|1874|1869.5|1868|1875|1874|1867|1865.5|18681
1629294000000|2021-08-18 13:40:00|1869|1868.5|1870|1868.5|1870.5|1869.5|1867.5|1866.5|6447
1629294300000|2021-08-18 13:45:00|1869.5|1868|1867|1865.5|1870|1869|1866.5|1865.5|5514
1629294600000|2021-08-18 13:50:00|1866.5|1866|1872|1870.5|1873|1872|1866.5|1866|10345
1629294900000|2021-08-18 13:55:00|1872.5|1871|1870|1868.5|1872.5|1872|1869|1867.5|6085
1629295200000|2021-08-18 14:00:00|1870.5|1869|1870.5|1869.5|1871.5|1871|1870|1869|14591
1629295500000|2021-08-18 14:05:00|1871|1870|1871|1870|1871|1870.5|1870|1869|10078
1629295800000|2021-08-18 14:10:00|1870.5|1869.5|1874.5|1873.5|1875|1874.5|1870|1869.5|15100
1629296100000|2021-08-18 14:15:00|1875|1874|1876|1874.5|1877|1876|1874|1873.5|16664
1629296400000|2021-08-18 14:20:00|1875.5|1874|1878|1877|1878.5|1877|1872|1871.5|8804
1629296700000|2021-08-18 14:25:00|1878.5|1877.5|1888|1887|1888|1887.5|1877|1876.5|16800
1629297000000|2021-08-18 14:30:00|1888.5|1887.5|1887|1885.5|1889.5|1888.5|1886|1884.5|18801
1629297300000|2021-08-18 14:35:00|1887.5|1886|1882.5|1881|1888.5|1887.5|1881|1879.5|9989
1629297600000|2021-08-18 14:40:00|1883|1881.5|1878.5|1877.5|1883.5|1882|1876.5|1875.5|9576
1629297900000|2021-08-18 14:45:00|1879|1878|1883.5|1882.5|1884.5|1882.5|1879|1878|14867
1629298200000|2021-08-18 14:50:00|1884|1881.5|1885.5|1884|1886|1885|1880.5|1879.5|11060
1629298500000|2021-08-18 14:55:00|1886|1884.5|1885|1884.5|1886.5|1885|1882.5|1881.5|27554
1629298800000|2021-08-18 15:00:00|1884.5|1884|1883.5|1883|1887|1886.5|1883.5|1882.5|14459
1629299100000|2021-08-18 15:05:00|1884|1883.5|1884.5|1883.5|1887|1886|1883.5|1882|12190
1629299400000|2021-08-18 15:10:00|1884|1884|1884|1883|1885|1884.5|1883.5|1882.5|15455
1629299700000|2021-08-18 15:15:00|1884.5|1883.5|1884.5|1883.5|1886|1885.5|1884|1883|17728
1629300000000|2021-08-18 15:20:00|1884|1883|1883.5|1882.5|1884.5|1883.5|1883|1882|18379
1629300300000|2021-08-18 15:25:00|1883|1883|1883.5|1882.5|1883.5|1883|1881.5|1880.5|13054
1629356400000|2021-08-19 07:00:00|1871|1867|1874|1871|1890|1883|1866.5|1856.5|25159
1629356700000|2021-08-19 07:05:00|1874.5|1871.5|1879|1876.5|1882|1879|1868|1863.5|17008
1629357000000|2021-08-19 07:10:00|1879.5|1877|1887|1883|1889|1885.5|1874.5|1872|9504
1629357300000|2021-08-19 07:15:00|1886.5|1883.5|1896|1893.5|1896|1894.5|1879.5|1877|33677
1629357600000|2021-08-19 07:20:00|1895.5|1894|1892.5|1890|1895.5|1894|1887|1884.5|2959
1629357900000|2021-08-19 07:25:00|1891.5|1889|1892|1890|1892|1890|1881.5|1880|17418
1629358200000|2021-08-19 07:30:00|1891.5|1891|1895|1893|1896|1893|1889.5|1887|10780
1629358500000|2021-08-19 07:35:00|1894.5|1892.5|1895.5|1893.5|1895.5|1895|1888|1887|37955
1629358800000|2021-08-19 07:40:00|1895|1893|1886.5|1884.5|1895|1893|1885|1882|6151
1629359100000|2021-08-19 07:45:00|1886|1885|1888.5|1887|1890|1888.5|1884.5|1882.5|9140
1629359400000|2021-08-19 07:50:00|1888|1886.5|1884.5|1882.5|1888|1886.5|1883.5|1882|3214
1629359700000|2021-08-19 07:55:00|1884|1882|1878|1876.5|1884|1883|1876|1874|9033
1629360000000|2021-08-19 08:00:00|1877.5|1876|1877|1874.5|1880.5|1880|1876.5|1874.5|8049
1629360300000|2021-08-19 08:05:00|1876.5|1875|1874.5|1872.5|1876.5|1876|1872|1870|4241
1629360600000|2021-08-19 08:10:00|1874|1873|1873.5|1872.5|1874.5|1874|1872.5|1870|3167
1629360900000|2021-08-19 08:15:00|1873|1872|1874.5|1873.5|1878|1876|1873|1872|5777
1629361200000|2021-08-19 08:20:00|1873.5|1873|1875|1873.5|1875.5|1875|1871|1869|5147
1629361500000|2021-08-19 08:25:00|1874|1873|1874|1872.5|1875.5|1874|1872.5|1871|11004
1629361800000|2021-08-19 08:30:00|1873.5|1871|1878|1876.5|1878.5|1876.5|1871.5|1870.5|11278
1629362100000|2021-08-19 08:35:00|1877.5|1877|1878.5|1876.5|1880|1878|1877|1876|3033
1629362400000|2021-08-19 08:40:00|1878|1877|1878|1877.5|1878.5|1878|1877.5|1876.5|2177
1629362700000|2021-08-19 08:45:00|1877.5|1877|1874.5|1873|1878.5|1877|1873.5|1872|9321
1629363000000|2021-08-19 08:50:00|1874|1873.5|1867.5|1866.5|1874.5|1873.5|1867.5|1866.5|4321
1629363300000|2021-08-19 08:55:00|1868|1867|1873|1871.5|1873|1872.5|1867.5|1866.5|7614
1629363600000|2021-08-19 09:00:00|1873.5|1872|1873.5|1872|1876.5|1875|1872|1871|8750
1629363900000|2021-08-19 09:05:00|1873|1872.5|1875.5|1874.5|1877|1876|1873|1872.5|5512
1629364200000|2021-08-19 09:10:00|1876|1875|1874.5|1873|1879|1877.5|1874.5|1872.5|3702
1629364500000|2021-08-19 09:15:00|1874|1872.5|1870.5|1869.5|1874.5|1873.5|1868.5|1866.5|7424
1629364800000|2021-08-19 09:20:00|1870|1868.5|1874|1872.5|1874|1873.5|1869|1867|4199
1629365100000|2021-08-19 09:25:00|1874.5|1873|1877|1876|1877.5|1876.5|1872.5|1871.5|2965
1629365400000|2021-08-19 09:30:00|1876.5|1875.5|1878|1877|1879|1877|1873|1872|4565
1629365700000|2021-08-19 09:35:00|1877.5|1876.5|1873|1872|1877.5|1876.5|1873|1872|2780
1629366000000|2021-08-19 09:40:00|1873.5|1872.5|1877|1876|1877.5|1876.5|1873|1872.5|6324
1629366300000|2021-08-19 09:45:00|1876.5|1875|1877|1875.5|1877.5|1876.5|1874.5|1873|1724
1629366600000|2021-08-19 09:50:00|1876.5|1876|1880|1879|1880.5|1879|1876.5|1876|3325
1629366900000|2021-08-19 09:55:00|1880.5|1879.5|1880|1879|1882.5|1881.5|1880|1878.5|5303
1629367200000|2021-08-19 10:00:00|1880.5|1879.5|1880|1878.5|1881.5|1880.5|1878.5|1877.5|1501
1629367500000|2021-08-19 10:05:00|1879.5|1878|1881.5|1880.5|1881.5|1880.5|1878.5|1877.5|6048
1629367800000|2021-08-19 10:10:00|1881|1879.5|1886.5|1885.5|1887.5|1886|1880|1878.5|10021
1629368100000|2021-08-19 10:15:00|1887|1887|1887.5|1886|1888.5|1887.5|1886|1885.5|4473
1629368400000|2021-08-19 10:20:00|1887|1885.5|1890|1889|1890|1889|1886.5|1885.5|1334
1629368700000|2021-08-19 10:25:00|1889.5|1889.5|1889|1888|1892.5|1890.5|1887|1885.5|2886
1629369000000|2021-08-19 10:30:00|1888.5|1887.5|1888.5|1886.5|1889|1887.5|1886.5|1885.5|5031
1629369300000|2021-08-19 10:35:00|1889|1887|1889.5|1888.5|1891|1889.5|1888.5|1887|4354
1629369600000|2021-08-19 10:40:00|1889|1888|1886.5|1885.5|1893|1892|1886.5|1885.5|7431
1629369900000|2021-08-19 10:45:00|1887|1886|1890.5|1889|1891|1890|1887|1886|3705
1629370200000|2021-08-19 10:50:00|1891|1889.5|1891|1889.5|1893|1891|1888|1887|4410
1629370500000|2021-08-19 10:55:00|1891.5|1890|1890.5|1889|1892|1891|1889.5|1889|3468
1629370800000|2021-08-19 11:00:00|1891|1889.5|1885.5|1884|1891.5|1890|1883.5|1882.5|9428
1629371100000|2021-08-19 11:05:00|1885|1883.5|1882|1880.5|1885|1884|1880.5|1880|2765
1629371400000|2021-08-19 11:10:00|1882.5|1881|1884|1882.5|1884|1882.5|1882.5|1881|1474
1629371700000|2021-08-19 11:15:00|1885|1883|1883.5|1882|1886.5|1884.5|1883|1881.5|2631
1629372000000|2021-08-19 11:20:00|1884|1882.5|1883.5|1882.5|1885|1883.5|1883|1882|3743
1629372300000|2021-08-19 11:25:00|1884|1883|1885|1883|1885.5|1884|1883.5|1882.5|3100
1629372600000|2021-08-19 11:30:00|1885.5|1883.5|1888.5|1887.5|1889|1888|1885.5|1883.5|2920
1629372900000|2021-08-19 11:35:00|1889|1888|1892|1890.5|1893|1891.5|1889|1888|2827
1629373200000|2021-08-19 11:40:00|1891.5|1890|1891.5|1890.5|1893|1891.5|1890.5|1889.5|2602
1629373500000|2021-08-19 11:45:00|1891|1891|1892.5|1891|1893|1892|1891|1890.5|1719
1629373800000|2021-08-19 11:50:00|1891.5|1890.5|1885.5|1884|1892.5|1890.5|1885.5|1884|3005
1629374100000|2021-08-19 11:55:00|1885|1884.5|1886.5|1885.5|1886.5|1885.5|1884|1882.5|929
1629374400000|2021-08-19 12:00:00|1887|1886|1887|1885|1888.5|1887.5|1885|1884.5|4444
1629374700000|2021-08-19 12:05:00|1886.5|1885.5|1887|1885.5|1888|1886.5|1885|1884.5|2599
1629375000000|2021-08-19 12:10:00|1886.5|1886|1890.5|1890|1892|1891.5|1886.5|1886|5965
1629375300000|2021-08-19 12:15:00|1890|1889|1890.5|1889|1890.5|1889.5|1888.5|1886.5|5048
1629375600000|2021-08-19 12:20:00|1891|1889.5|1893|1891.5|1893|1892|1891|1889.5|983
1629375900000|2021-08-19 12:25:00|1893.5|1892|1887.5|1886|1893.5|1892.5|1887.5|1886|4430
1629376200000|2021-08-19 12:30:00|1888|1886.5|1889|1888|1889.5|1888.5|1888|1886.5|2766
1629376500000|2021-08-19 12:35:00|1888.5|1887.5|1889|1888|1889|1888|1888|1887.5|2598
1629376800000|2021-08-19 12:40:00|1888.5|1887.5|1882.5|1881|1888.5|1887.5|1882.5|1881|3514
1629377100000|2021-08-19 12:45:00|1882|1880.5|1879|1877|1882|1880.5|1876.5|1875|10278
1629377400000|2021-08-19 12:50:00|1878|1877.5|1876|1875|1879|1878|1874|1873.5|12143
1629377700000|2021-08-19 12:55:00|1875.5|1874.5|1876|1874.5|1881|1879.5|1875|1874|5088
1629378000000|2021-08-19 13:00:00|1875.5|1874|1877.5|1876.5|1878|1877|1875|1874|2189
1629378300000|2021-08-19 13:05:00|1878|1877|1877.5|1876|1879|1878|1875|1874|33896
1629378600000|2021-08-19 13:10:00|1878|1876.5|1878.5|1877|1881|1879.5|1877.5|1876.5|4657
1629378900000|2021-08-19 13:15:00|1879|1877.5|1877|1875.5|1883|1881|1877|1875.5|4132
1629379200000|2021-08-19 13:20:00|1878|1876|1882|1881|1883.5|1881|1878|1876|5637
1629379500000|2021-08-19 13:25:00|1881.5|1880.5|1881.5|1880|1882|1881|1880|1879|4983
1629379800000|2021-08-19 13:30:00|1882|1880.5|1882|1880.5|1885|1883|1881.5|1880|9308
1629380100000|2021-08-19 13:35:00|1881.5|1880|1881.5|1880.5|1884.5|1883.5|1880.5|1880|6702
1629380400000|2021-08-19 13:40:00|1881|1880|1883|1882|1884|1882.5|1880|1879.5|7678
1629380700000|2021-08-19 13:45:00|1882.5|1881.5|1884.5|1883.5|1886|1884.5|1882|1881.5|5837
1629381000000|2021-08-19 13:50:00|1885|1884.5|1888.5|1888|1890.5|1888.5|1885|1884|5677
1629381300000|2021-08-19 13:55:00|1889|1888.5|1885|1884|1891|1889|1883.5|1882.5|9378
1629381600000|2021-08-19 14:00:00|1886|1884.5|1895|1893.5|1896|1894|1885|1884.5|9449
1629381900000|2021-08-19 14:05:00|1894.5|1893|1891.5|1890.5|1895|1893|1889.5|1888.5|9329
1629382200000|2021-08-19 14:10:00|1892|1891|1895.5|1894|1896.5|1895.5|1891|1890.5|8495
1629382500000|2021-08-19 14:15:00|1895|1893.5|1892.5|1891.5|1895.5|1894.5|1891|1890.5|16937
1629382800000|2021-08-19 14:20:00|1892|1891|1893|1892|1893|1892|1889|1888|8019
1629383100000|2021-08-19 14:25:00|1893.5|1892.5|1895.5|1895|1897|1896|1893.5|1892.5|9863
1629383400000|2021-08-19 14:30:00|1896|1895.5|1893.5|1892|1899.5|1897.5|1893|1891.5|9895
1629383700000|2021-08-19 14:35:00|1893|1892.5|1896.5|1895|1896.5|1895|1893|1892|8117
1629384000000|2021-08-19 14:40:00|1897|1895.5|1897|1896|1898.5|1897|1896|1895|7728
1629384300000|2021-08-19 14:45:00|1896.5|1895.5|1901.5|1900.5|1902|1901|1895.5|1895|13346
1629384600000|2021-08-19 14:50:00|1901|1900|1896|1895|1902|1900.5|1896|1895|10218
1629384900000|2021-08-19 14:55:00|1896.5|1895.5|1897|1896|1900|1898.5|1896|1895.5|12629
1629385200000|2021-08-19 15:00:00|1897.5|1896.5|1898.5|1897|1898.5|1898|1897|1896|9045
1629385500000|2021-08-19 15:05:00|1897.5|1897.5|1899|1898|1900|1899.5|1897.5|1897.5|5154
1629385800000|2021-08-19 15:10:00|1899.5|1898.5|1897.5|1897|1899.5|1898.5|1896.5|1895.5|16749
1629386100000|2021-08-19 15:15:00|1898.5|1897.5|1899.5|1898|1900|1898.5|1897|1896.5|9898
1629386400000|2021-08-19 15:20:00|1900|1898.5|1902.5|1901.5|1903.5|1902|1900|1898.5|22544
1629386700000|2021-08-19 15:25:00|1902|1901|1898|1896|1903|1902|1896|1895|32035
1629442800000|2021-08-20 07:00:00|1905.5|1900|1907|1903|1909.5|1904.5|1897.5|1893|4037
1629443100000|2021-08-20 07:05:00|1906|1902|1909|1906|1910|1906.5|1898|1894|2413
1629443400000|2021-08-20 07:10:00|1908.5|1906.5|1914.5|1911.5|1915|1912.5|1907.5|1905|5946
1629443700000|2021-08-20 07:15:00|1915|1912|1918.5|1915.5|1924.5|1923.5|1915|1912|11545
1629444000000|2021-08-20 07:20:00|1919|1916|1920|1918|1922|1920|1915.5|1912.5|30033
1629444300000|2021-08-20 07:25:00|1919.5|1917|1920|1918|1924.5|1922|1918|1915|12705
1629444600000|2021-08-20 07:30:00|1919.5|1917.5|1915|1913.5|1920|1918|1913.5|1913|5962
1629444900000|2021-08-20 07:35:00|1914.5|1913|1915|1913.5|1915|1914|1912.5|1911.5|7318
1629445200000|2021-08-20 07:40:00|1914.5|1913|1914.5|1912.5|1920.5|1919|1914.5|1912.5|16650
1629445500000|2021-08-20 07:45:00|1914|1913|1911.5|1910|1917.5|1916.5|1910|1908|10936
1629445800000|2021-08-20 07:50:00|1911|1909.5|1911.5|1910|1912.5|1911.5|1909.5|1908|4254
1629446100000|2021-08-20 07:55:00|1911|1909.5|1915|1913.5|1916|1913.5|1911|1909.5|1325
1629446400000|2021-08-20 08:00:00|1915.5|1914|1917|1915|1920|1917.5|1914|1912.5|8385
1629446700000|2021-08-20 08:05:00|1916.5|1914.5|1919.5|1917.5|1919.5|1917.5|1915|1914|10965
1629447000000|2021-08-20 08:10:00|1920|1918|1919.5|1918.5|1923.5|1921.5|1918.5|1917.5|4475
1629447300000|2021-08-20 08:15:00|1920|1919|1919.5|1918.5|1921|1919.5|1919.5|1918.5|922
1629447600000|2021-08-20 08:20:00|1920|1919|1919|1917.5|1923|1921.5|1918.5|1917.5|6022
1629447900000|2021-08-20 08:25:00|1918.5|1916.5|1918.5|1917.5|1921|1919|1916|1915.5|5444
1629448200000|2021-08-20 08:30:00|1918|1917|1918|1917|1919.5|1918|1917|1916|1444
1629448500000|2021-08-20 08:35:00|1917.5|1916.5|1917.5|1916.5|1921|1919|1914.5|1913|11326
1629448800000|2021-08-20 08:40:00|1918|1917|1922|1920.5|1922|1921|1918|1917|3630
1629449100000|2021-08-20 08:45:00|1922.5|1921|1920.5|1919.5|1923|1922|1920.5|1919.5|1199
1629449400000|2021-08-20 08:50:00|1921|1920|1921|1919.5|1922.5|1921|1920.5|1919.5|4322
1629449700000|2021-08-20 08:55:00|1920.5|1919|1919|1917.5|1922|1920.5|1919|1917.5|2360
1629450000000|2021-08-20 09:00:00|1920|1918|1919|1918|1922.5|1921|1919|1918|1764
1629450300000|2021-08-20 09:05:00|1919.5|1918.5|1920|1919|1922|1921|1919.5|1918.5|3957
1629450900000|2021-08-20 09:15:00|1919.5|1918.5|1917.5|1916.5|1919.5|1918.5|1916.5|1915|46392
1629451200000|2021-08-20 09:20:00|1917|1916|1916|1915|1917.5|1916.5|1915.5|1915|2058
1629451500000|2021-08-20 09:25:00|1915.5|1915.5|1916|1915|1916.5|1916|1915.5|1915|3531
1629451800000|2021-08-20 09:30:00|1915.5|1915.5|1910.5|1910|1916|1915.5|1910.5|1909.5|49549
1629452100000|2021-08-20 09:35:00|1910|1909|1906.5|1906|1910.5|1909.5|1906.5|1906|3386
1629452400000|2021-08-20 09:40:00|1907|1906.5|1909.5|1908|1909.5|1908|1907|1906.5|4673
1629452700000|2021-08-20 09:45:00|1909|1907.5|1908|1907.5|1909|1907.5|1908|1907|584
1629453000000|2021-08-20 09:50:00|1908.5|1908|1911|1910|1911|1910.5|1907.5|1906|31998
1629453300000|2021-08-20 09:55:00|1910.5|1910.5|1909|1907.5|1911|1910.5|1908|1907|27880
1629453600000|2021-08-20 10:00:00|1908.5|1907|1910|1909.5|1911.5|1910.5|1907.5|1906.5|35597
1629453900000|2021-08-20 10:05:00|1910.5|1909|1908|1907|1910.5|1910|1907.5|1907|7654
1629454200000|2021-08-20 10:10:00|1907.5|1907.5|1909|1907.5|1910|1909|1907.5|1907|14034
1629454500000|2021-08-20 10:15:00|1908.5|1908|1910|1909|1910|1909|1908|1907.5|3688
1629454800000|2021-08-20 10:20:00|1909.5|1908|1907|1905.5|1909.5|1908|1901|1900|15288
1629455100000|2021-08-20 10:25:00|1906.5|1905|1906|1904.5|1906.5|1905|1906|1904|2684
1629455400000|2021-08-20 10:30:00|1905.5|1904|1906|1904.5|1906|1905|1904.5|1904|3960
1629455700000|2021-08-20 10:35:00|1905.5|1904|1910|1908.5|1911|1909|1905.5|1904|5517
1629456000000|2021-08-20 10:40:00|1909.5|1908|1908.5|1907.5|1910|1908|1908.5|1907.5|2530
1629456300000|2021-08-20 10:45:00|1908|1907|1908|1907.5|1910|1908.5|1908|1907|3873
1629456600000|2021-08-20 10:50:00|1909|1908|1908|1906.5|1909|1908|1908|1906.5|4426
1629456900000|2021-08-20 10:55:00|1907.5|1907|1907.5|1906.5|1908|1907.5|1907|1906|5566
1629457200000|2021-08-20 11:00:00|1907|1906|1907.5|1906.5|1908.5|1907.5|1907|1906|13279
1629457500000|2021-08-20 11:05:00|1908|1907|1909|1908|1909|1908.5|1907.5|1906.5|4861
1629457800000|2021-08-20 11:10:00|1909.5|1908.5|1909|1908|1910|1909|1908.5|1907.5|4055
1629458100000|2021-08-20 11:15:00|1909.5|1908.5|1911|1910|1911|1910.5|1909|1908.5|1666
1629458400000|2021-08-20 11:20:00|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|888
1629458700000|2021-08-20 11:25:00|1910|1910|1913|1911.5|1914|1913.5|1910|1909.5|12846
1629459000000|2021-08-20 11:30:00|1913.5|1912|1913.5|1912|1915|1914.5|1913|1912|2050
1629459300000|2021-08-20 11:35:00|1913|1911.5|1913|1911.5|1913.5|1911.5|1911|1910.5|3289
1629459600000|2021-08-20 11:40:00|1913.5|1912|1915.5|1914|1915.5|1914.5|1913.5|1912|6557
1629459900000|2021-08-20 11:45:00|1916|1914.5|1918|1917|1918.5|1918|1916|1914.5|2518
1629460200000|2021-08-20 11:50:00|1917.5|1916.5|1914|1912.5|1917.5|1917|1914|1912.5|5759
1629460500000|2021-08-20 11:55:00|1914.5|1913|1915|1914|1915|1914|1914.5|1913|325
1629460800000|2021-08-20 12:00:00|1914.5|1913|1915.5|1914.5|1916|1915.5|1913|1911.5|7815
1629461100000|2021-08-20 12:05:00|1916|1915|1915|1914.5|1916|1915|1915|1914.5|3204
1629461400000|2021-08-20 12:10:00|1915.5|1915|1916|1914.5|1916|1915|1914|1913.5|7732
1629461700000|2021-08-20 12:15:00|1915.5|1914|1915|1914|1915.5|1914|1915|1914|629
1629462000000|2021-08-20 12:20:00|1915.5|1914.5|1916.5|1915.5|1918|1916.5|1914.5|1913.5|10213
1629462300000|2021-08-20 12:25:00|1916|1915|1915.5|1915|1916|1915|1915.5|1914.5|184
1629462600000|2021-08-20 12:30:00|1915|1914.5|1914|1913.5|1915.5|1914.5|1914|1913.5|6611
1629462900000|2021-08-20 12:35:00|1914.5|1913|1914.5|1914|1917|1915.5|1914.5|1913|13245
1629463200000|2021-08-20 12:40:00|1915|1914.5|1912.5|1912|1915|1914.5|1912.5|1912|4203
1629463500000|2021-08-20 12:45:00|1912|1911.5|1913|1912|1913|1912.5|1912|1911|2479
1629463800000|2021-08-20 12:50:00|1912.5|1911.5|1913|1912|1913|1912.5|1910.5|1909|6619
1629464100000|2021-08-20 12:55:00|1913.5|1912.5|1915.5|1914.5|1915.5|1914.5|1913.5|1912.5|3088
1629464400000|2021-08-20 13:00:00|1915|1914|1917|1915.5|1917|1916.5|1914|1913|4725
1629464700000|2021-08-20 13:05:00|1916.5|1915|1918.5|1917.5|1919|1918|1916|1915|3044
1629465000000|2021-08-20 13:10:00|1919|1918|1919|1917|1921.5|1920|1917.5|1917|3427
1629465300000|2021-08-20 13:15:00|1918.5|1917.5|1919.5|1918.5|1919.5|1918.5|1917.5|1916.5|6955
1629465600000|2021-08-20 13:20:00|1920|1919|1921|1920|1921|1920|1919.5|1919|5847
1629465900000|2021-08-20 13:25:00|1921.5|1920.5|1918|1917|1921.5|1920.5|1917.5|1916.5|3963
1629466200000|2021-08-20 13:30:00|1918.5|1917.5|1920.5|1919.5|1921|1920|1917.5|1916.5|15595
1629466500000|2021-08-20 13:35:00|1921|1920|1924.5|1923.5|1924.5|1924|1921|1920|7067
1629466800000|2021-08-20 13:40:00|1925|1924|1924.5|1923.5|1927|1926.5|1923.5|1923|31978
1629467100000|2021-08-20 13:45:00|1925|1924|1924|1923|1927.5|1927|1923.5|1922.5|7652
1629467400000|2021-08-20 13:50:00|1923.5|1923.5|1925|1924|1925.5|1924.5|1923.5|1923|6953
1629467700000|2021-08-20 13:55:00|1925.5|1924.5|1925.5|1924.5|1929|1928|1922.5|1921.5|12949
1629468000000|2021-08-20 14:00:00|1926|1925|1933.5|1932.5|1934|1933.5|1926|1925|10829
1629468300000|2021-08-20 14:05:00|1933|1933|1938.5|1937|1938.5|1937|1933|1931.5|15235
1629468600000|2021-08-20 14:10:00|1939|1937.5|1928.5|1927.5|1940|1938.5|1928.5|1927|20761
1629468900000|2021-08-20 14:15:00|1929|1928|1929.5|1928.5|1933.5|1932|1928.5|1928|10824
1629469200000|2021-08-20 14:20:00|1929|1928|1923.5|1922.5|1929|1928|1923|1922.5|8374
1629469500000|2021-08-20 14:25:00|1923|1922|1921|1920|1923.5|1923|1919|1918|6872
1629469800000|2021-08-20 14:30:00|1921.5|1920.5|1923|1921.5|1923|1922.5|1921.5|1920.5|8429
1629470100000|2021-08-20 14:35:00|1922|1922|1920|1918.5|1925.5|1924.5|1919|1918.5|10112
1629470400000|2021-08-20 14:40:00|1920.5|1919|1921.5|1920.5|1923.5|1922.5|1920.5|1919|10230
1629470700000|2021-08-20 14:45:00|1921|1920|1924|1923|1924.5|1923.5|1920.5|1919.5|5999
1629471000000|2021-08-20 14:50:00|1923.5|1922.5|1924.5|1923|1924.5|1923|1919.5|1919|9886
1629471300000|2021-08-20 14:55:00|1924|1922.5|1927.5|1926|1929|1927.5|1923|1922.5|13196
1629471600000|2021-08-20 15:00:00|1927|1926.5|1923|1922|1927|1926.5|1922.5|1921.5|14200
1629471900000|2021-08-20 15:05:00|1923.5|1922.5|1921.5|1921|1924.5|1923.5|1921|1920.5|7788
1629472200000|2021-08-20 15:10:00|1922|1921.5|1923.5|1922.5|1924|1923|1921|1920|9397
1629472500000|2021-08-20 15:15:00|1924|1923|1923.5|1922.5|1924.5|1924|1923|1922.5|8237
1629472800000|2021-08-20 15:20:00|1923|1922|1922.5|1921.5|1925|1924.5|1922.5|1921.5|18594
1629473100000|2021-08-20 15:25:00|1923.5|1922|1923.5|1922.5|1924.5|1923.5|1920.5|1919.5|29076
1629702000000|2021-08-23 07:00:00|1930|1914.5|1942.5|1938|1946|1942|1926.5|1914.5|6530
1629702300000|2021-08-23 07:05:00|1942|1937|1948.5|1944.5|1949|1946.5|1942|1936.5|2848
1629702600000|2021-08-23 07:10:00|1948|1944|1949|1948|1949|1948|1947.5|1943.5|459
1629702900000|2021-08-23 07:15:00|1948.5|1946.5|1942.5|1940.5|1949|1946.5|1942.5|1940|5417
1629703200000|2021-08-23 07:20:00|1943|1941|1943|1940.5|1945|1943.5|1942|1940.5|1895
1629703500000|2021-08-23 07:25:00|1942.5|1941|1947|1945.5|1949|1948|1942|1940.5|22277
1629703800000|2021-08-23 07:30:00|1946.5|1944.5|1945.5|1944|1950|1948.5|1945.5|1944|3944
1629704100000|2021-08-23 07:35:00|1945|1943.5|1942.5|1941|1945.5|1943.5|1942.5|1940|1726
1629704400000|2021-08-23 07:40:00|1942|1940.5|1945|1943|1945.5|1943|1940.5|1939|3090
1629704700000|2021-08-23 07:45:00|1944.5|1943.5|1949|1946.5|1949|1947|1943.5|1942.5|1812
1629705000000|2021-08-23 07:50:00|1948.5|1945.5|1945.5|1943.5|1948.5|1946.5|1945|1943|1734
1629705300000|2021-08-23 07:55:00|1945|1944|1947.5|1946.5|1947.5|1946.5|1945|1944|657
1629705600000|2021-08-23 08:00:00|1947|1945|1947.5|1946|1947.5|1946|1946|1944|539
1629705900000|2021-08-23 08:05:00|1947|1945.5|1943.5|1942|1947.5|1945.5|1942.5|1942|3682
1629706200000|2021-08-23 08:10:00|1944|1942.5|1948|1946|1948.5|1947|1944|1942.5|2035
1629706500000|2021-08-23 08:15:00|1947.5|1945.5|1947.5|1946|1948.5|1947|1946|1944.5|4752
1629706800000|2021-08-23 08:20:00|1947|1946.5|1947|1946|1947.5|1946.5|1947|1946|127
1629707100000|2021-08-23 08:25:00|1946.5|1945.5|1947.5|1946.5|1947.5|1946.5|1944|1943|2220
1629707400000|2021-08-23 08:30:00|1947|1946|1948.5|1947.5|1948.5|1947.5|1947|1945|9583
1629707700000|2021-08-23 08:35:00|1948|1947|1948|1946.5|1948|1947|1947.5|1946|602
1629708000000|2021-08-23 08:40:00|||||||||651
1629708300000|2021-08-23 08:45:00|1948.5|1947|1954|1952|1954.5|1952|1948|1947|14381
1629708600000|2021-08-23 08:50:00|1953.5|1951.5|1952.5|1951|1953.5|1951.5|1951|1950.5|1843
1629708900000|2021-08-23 08:55:00|1952|1950.5|1951.5|1950|1952.5|1950.5|1950.5|1949|3468
1629709200000|2021-08-23 09:00:00|1951|1949.5|1950.5|1949.5|1951.5|1950|1950.5|1949|5249
1629709500000|2021-08-23 09:05:00|1950|1949|1953.5|1952.5|1955|1953.5|1950|1948.5|3007
1629709800000|2021-08-23 09:10:00|1954|1953|1948|1947|1955|1953.5|1947.5|1945.5|11231
1629710100000|2021-08-23 09:15:00|1947.5|1946.5|1942.5|1941.5|1947.5|1946.5|1942.5|1941.5|6675
1629710400000|2021-08-23 09:20:00|1942|1941|1944.5|1943|1944.5|1943.5|1939.5|1938.5|6518
1629710700000|2021-08-23 09:25:00|1944|1942.5|1942.5|1941.5|1945.5|1944|1942.5|1941|3737
1629711000000|2021-08-23 09:30:00|1942|1941|1941|1939.5|1942|1941|1939|1938|2066
1629711300000|2021-08-23 09:35:00|1940.5|1940|1944|1942.5|1944|1942.5|1939.5|1938.5|1214
1629711600000|2021-08-23 09:40:00||1943||1943||1943||1943|517
1629711900000|2021-08-23 09:45:00|1944.5|1943.5|1946|1945|1949|1948|1944.5|1943.5|2437
1629712200000|2021-08-23 09:50:00|1945|1945.5|1941.5|1941|1945.5|1945.5|1939.5|1939|22877
1629712500000|2021-08-23 09:55:00|1942.5|1941.5|1945.5|1944|1945.5|1944.5|1941|1940.5|6998
1629712800000|2021-08-23 10:00:00|1946|1944.5|1946.5|1945.5|1948|1946.5|1945|1944|6623
1629713100000|2021-08-23 10:05:00|1947|1946|1945|1944|1947|1946.5|1943.5|1942|8364
1629713400000|2021-08-23 10:10:00|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|1943|1942|4108
1629713700000|2021-08-23 10:15:00|1944|1943|1945|1944|1945|1944.5|1943.5|1943|2283
1629714000000|2021-08-23 10:20:00|1945.5|1944.5|1946|1945|1946|1945.5|1945|1944.5|719
1629714300000|2021-08-23 10:25:00|1945.5|1944.5|1944|1943.5|1946|1944.5|1943.5|1942.5|10494
1629714600000|2021-08-23 10:30:00|1944.5|1944|1949|1948|1949|1948|1944.5|1943.5|5016
1629714900000|2021-08-23 10:35:00|1948.5|1947.5|1946|1945|1948.5|1947.5|1946|1945|1980
1629715200000|2021-08-23 10:40:00|1946.5|1945.5|1948|1946.5|1948|1947|1946.5|1945|1603
1629715500000|2021-08-23 10:45:00|1947.5|1947|1946.5|1946|1950.5|1950|1946.5|1946|4038
1629715800000|2021-08-23 10:50:00|1946|1945.5|1948|1947|1948|1947|1946|1945|1201
1629716100000|2021-08-23 10:55:00|1948.5|1947.5|1950.5|1949.5|1952|1950.5|1948.5|1947.5|1586
1629716400000|2021-08-23 11:00:00|1951|1950|1948.5|1947.5|1952|1951.5|1948.5|1947.5|6170
1629716700000|2021-08-23 11:05:00|1948|1947|1953.5|1952|1953.5|1952|1947.5|1947|5023
1629717000000|2021-08-23 11:10:00|1953|1951.5|1952.5|1951.5|1953|1951.5|1950.5|1950|3072
1629717300000|2021-08-23 11:15:00|1953|1952|1952.5|1951.5|1954.5|1953|1951.5|1950.5|5513
1629717600000|2021-08-23 11:20:00|1952|1951|1952.5|1951|1952.5|1951|1951.5|1951|1847
1629717900000|2021-08-23 11:25:00|1953|1951.5|1953|1952|1953|1952|1952.5|1951.5|1934
1629718200000|2021-08-23 11:30:00|1952.5|1951.5|1951.5|1950.5|1953|1951.5|1951|1950.5|3817
1629718500000|2021-08-23 11:35:00|1952|1951|1952.5|1951|1952.5|1951.5|1952|1950.5|757
1629718800000|2021-08-23 11:40:00|1952|1951.5|1953|1952|1953|1952|1952|1951.5|1787
1629719100000|2021-08-23 11:45:00|1952.5|1951.5|1952|1951|1952.5|1952|1951.5|1950.5|3592
1629719400000|2021-08-23 11:50:00|||||||||452
1629719700000|2021-08-23 11:55:00|||||||||108
1629720000000|2021-08-23 12:00:00|1952.5|1951.5|1952|1950.5|1953|1952|1951|1950.5|5216
1629720300000|2021-08-23 12:05:00|1951.5|1951|1952|1951|1952|1951.5|1951.5|1951|620
1629720600000|2021-08-23 12:10:00|||||||||232
1629720900000|2021-08-23 12:15:00|1952.5|1951.5|1947.5|1946.5|1953.5|1952.5|1947.5|1946.5|12737
1629721200000|2021-08-23 12:20:00|1947|1946|1945|1944|1947|1946|1945|1944|756
1629721500000|2021-08-23 12:25:00|1945.5|1944.5|1946.5|1945.5|1947.5|1946|1944|1943|5538
1629721800000|2021-08-23 12:30:00|1947|1946|1945|1944|1947.5|1947|1945|1943.5|3540
1629722100000|2021-08-23 12:35:00|||||||||38127
1629722400000|2021-08-23 12:40:00|1944.5|1943.5|1944.5|1943.5|1945|1944|1943.5|1943|3007
1629722700000|2021-08-23 12:45:00|1945.5|1944|1944.5|1944|1946.5|1946|1944.5|1944|3465
1629723000000|2021-08-23 12:50:00|1945|1943.5|1945.5|1944.5|1945.5|1944.5|1945|1943.5|1599
1629723300000|2021-08-23 12:55:00|1946|1945|1945|1944.5|1946|1945|1945|1944|2434
1629723600000|2021-08-23 13:00:00|1944.5|1944|1944|1943|1946|1944.5|1943.5|1943|4451
1629723900000|2021-08-23 13:05:00|1944.5|1943.5|1944.5|1944|1945|1944|1944|1943|2078
1629724200000|2021-08-23 13:10:00|1945|1943.5|1945|1944.5|1945.5|1944.5|1944|1943.5|2628
1629724500000|2021-08-23 13:15:00|1945.5||1945||1945.5||1945||1639
1629724800000|2021-08-23 13:20:00|1944.5|1944|1945|1944|1945|1944.5|1944|1943.5|4033
1629725100000|2021-08-23 13:25:00|1945.5|1944.5|1945.5|1944.5|1950.5|1949.5|1945|1944.5|86777
1629725400000|2021-08-23 13:30:00|1946|1944|1944.5|1943|1947|1946|1944.5|1943|6020
1629725700000|2021-08-23 13:35:00|1944|1943.5|1944.5|1943.5|1946|1945|1943.5|1942.5|15609
1629726000000|2021-08-23 13:40:00|1944|1943|1944.5|1943.5|1946|1945|1941|1939.5|13847
1629726300000|2021-08-23 13:45:00|1945|1944|1950.5|1949|1950.5|1949|1945|1944|5793
1629726600000|2021-08-23 13:50:00|1951|1949.5|1949|1948|1951|1950|1948|1946.5|7233
1629726900000|2021-08-23 13:55:00|1948.5|1947.5|1948.5|1947.5|1949|1948.5|1948|1947.5|6618
1629727200000|2021-08-23 14:00:00|1949|1948|1951|1950|1951|1950|1947.5|1946.5|12136
1629727500000|2021-08-23 14:05:00|1950.5|1949.5|1950.5|1950|1951|1950|1948|1947.5|6141
1629727800000|2021-08-23 14:10:00|1951|1950.5|1950.5|1949.5|1951|1950.5|1950|1949|1581
1629728100000|2021-08-23 14:15:00|1950|1950|1949|1948|1950|1950|1948|1947.5|7630
1629728400000|2021-08-23 14:20:00|1949.5|1948.5|1951.5|1951|1953|1952|1949.5|1948|9514
1629728700000|2021-08-23 14:25:00|1952|1951.5|1953|1952|1954.5|1954|1951|1950.5|11040
1629729000000|2021-08-23 14:30:00|1952.5|1952.5|1955|1954|1956|1955.5|1952|1951.5|14095
1629729300000|2021-08-23 14:35:00|1955.5|1954.5|1958|1956.5|1959.5|1958.5|1955|1954|19931
1629729600000|2021-08-23 14:40:00|1957.5|1956|1952.5|1951.5|1957.5|1956.5|1952|1950.5|10323
1629729900000|2021-08-23 14:45:00|1953|1952|1954.5|1953.5|1955|1954|1952.5|1951.5|10908
1629730200000|2021-08-23 14:50:00|1955|1954|1957.5|1957|1957.5|1957|1953|1952.5|41911
1629730500000|2021-08-23 14:55:00|1957|1956.5|1955|1954|1957.5|1956.5|1954.5|1954|8892
1629730800000|2021-08-23 15:00:00|1954.5|1954.5|1954.5|1954|1955|1954.5|1953|1952|6838
1629731100000|2021-08-23 15:05:00|1954|1953.5|1955|1954|1955|1954.5|1954|1953.5|3892
1629731400000|2021-08-23 15:10:00|1954.5|1954.5|1957|1956.5|1959|1958.5|1954|1953.5|15473
1629731700000|2021-08-23 15:15:00|1957.5|1957|1958|1957|1961.5|1960.5|1957|1956.5|27646
1629732000000|2021-08-23 15:20:00|1957.5|1957.5|1958|1957.5|1958.5|1957.5|1957.5|1957|4989
1629732300000|2021-08-23 15:25:00|1957.5|1957|1962|1961|1962|1961|1957.5|1957|23984
1629788400000|2021-08-24 07:00:00|1967.5|1943.5|1970|1966.5|1975|1969|1958|1943.5|9349
1629788700000|2021-08-24 07:05:00|1970.5|1967|1969.5|1966.5|1976|1972.5|1969.5|1966|7385
1629789000000|2021-08-24 07:10:00|1969|1966|1965|1964|1969|1967|1962|1960|6574
1629789300000|2021-08-24 07:15:00|1965.5|1964.5|1967|1965.5|1968|1966.5|1965.5|1964|845
1629789600000|2021-08-24 07:20:00|1966.5|1966|1968|1967|1969|1967.5|1966.5|1966|848
1629789900000|2021-08-24 07:25:00|1969|1967.5|1971|1969.5|1971.5|1970.5|1969|1967.5|6014
1629790200000|2021-08-24 07:30:00|1970.5|1970|1977.5|1976.5|1978|1976.5|1970|1969|4840
1629790500000|2021-08-24 07:35:00|1977|1976|1974|1972|1979|1977.5|1972|1970|19084
1629790800000|2021-08-24 07:40:00|1974.5|1972.5|1974.5|1972.5|1976.5|1975.5|1973|1972|5960
1629791100000|2021-08-24 07:45:00|1975.5|1973|1979.5|1978|1981.5|1980|1975.5|1973|3925
1629791400000|2021-08-24 07:50:00|1979|1977.5|1980.5|1979|1982.5|1981|1978|1976.5|4075
1629791700000|2021-08-24 07:55:00|1980|1979.5|1979|1978|1983|1981.5|1978|1976.5|602932
1629792000000|2021-08-24 08:00:00|1979.5|1979|1981.5|1980|1981.5|1980|1979|1978|1406
1629792300000|2021-08-24 08:05:00|1982|1980.5|1980.5|1979.5|1982|1980.5|1979|1978|1985
1629792600000|2021-08-24 08:10:00|1980|1980|1981.5|1980.5|1981.5|1980.5|1979|1978|2569
1629792900000|2021-08-24 08:15:00|1982|1981|1984|1982.5|1984|1983|1981|1979.5|5441
1629793200000|2021-08-24 08:20:00|1983.5|1982|1981.5|1980|1984|1982.5|1981.5|1980|2603
1629793500000|2021-08-24 08:25:00|1982|1980.5|1984|1983|1984.5|1983.5|1982|1980.5|5186
1629793800000|2021-08-24 08:30:00|1984.5|1983.5|1982.5|1981.5|1984.5|1983.5|1982|1981|3342
1629794100000|2021-08-24 08:35:00|1983|1982|1983|1982|1984.5|1984|1982.5|1981.5|6625
1629794400000|2021-08-24 08:40:00|1982.5|1982.5|1981|1980|1984|1982.5|1980.5|1980|7642
1629794700000|2021-08-24 08:45:00|1981.5|1980.5|1987|1986.5|1987.5|1986.5|1981.5|1980.5|23164
1629795000000|2021-08-24 08:50:00|1987.5|1987|1987|1986|1988|1987.5|1985.5|1984.5|6068
1629795300000|2021-08-24 08:55:00|1986.5|1985.5|1985.5|1984.5|1986.5|1985.5|1984.5|1983|2241
1629795600000|2021-08-24 09:00:00|1985|1985|1986.5|1986|1987|1986|1984.5|1984|2865
1629795900000|2021-08-24 09:05:00|1987|1986.5|1986.5|1985.5|1987.5|1987|1985.5|1984.5|2688
1629796200000|2021-08-24 09:10:00|1987|1986|1986.5|1985.5|1987.5|1987|1986|1985|1941
1629796500000|2021-08-24 09:15:00|1986|1986|1986.5|1985.5|1986.5|1986|1986|1985|1547
1629796800000|2021-08-24 09:20:00|1986|1985|1986.5|1985.5|1987|1986|1985|1984.5|3660
1629797100000|2021-08-24 09:25:00|1986|1985|1984.5|1984|1986|1985.5|1984|1983|4080
1629797400000|2021-08-24 09:30:00|1984|1983.5|1986|1985|1986|1985.5|1984|1983.5|2550
1629797700000|2021-08-24 09:35:00|1985.5|1984.5|1987.5|1986.5|1988.5|1987.5|1984|1983|5324
1629798000000|2021-08-24 09:40:00|1988|1986|1983|1982|1988|1986.5|1983|1981.5|9219
1629798300000|2021-08-24 09:45:00|1982.5|1982.5|1984.5|1983.5|1985|1984|1982.5|1982|1725
1629798600000|2021-08-24 09:50:00|1985|1984|1988.5|1987.5|1989.5|1988.5|1984|1983.5|13775
1629798900000|2021-08-24 09:55:00|1988|1988|1986.5|1985.5|1989.5|1988.5|1985.5|1985|7348
1629799200000|2021-08-24 10:00:00|1986|1985|1988|1987|1989|1987.5|1985.5|1984|4928
1629799500000|2021-08-24 10:05:00|1987.5|1986.5|1989|1988|1989|1988.5|1987.5|1986.5|4216
1629799800000|2021-08-24 10:10:00|1988.5|1987.5|1990.5|1989.5|1991.5|1990.5|1988.5|1987.5|2867
1629800100000|2021-08-24 10:15:00|1990|1989|1988.5|1988|1990.5|1989|1988|1987|1782
1629800400000|2021-08-24 10:20:00|1989|1988.5|1987|1985.5|1990|1988.5|1987|1985.5|3774
1629800700000|2021-08-24 10:25:00|1987.5|1986|1990|1988.5|1990|1989|1987|1986|2739
1629801000000|2021-08-24 10:30:00|1990.5|1989|1990.5|1989.5|1991|1990.5|1989|1988.5|3639
1629801300000|2021-08-24 10:35:00|1990|1989|1989|1987.5|1990.5|1989|1988|1987.5|2607
1629801600000|2021-08-24 10:40:00|1988.5|1987|1992|1991|1992|1991|1988|1987|3066
1629801900000|2021-08-24 10:45:00|1991.5|1991.5|1995|1993.5|1995|1994|1991|1990.5|2888
1629802200000|2021-08-24 10:50:00|1994.5|1994|1994.5|1993.5|1995|1994|1993.5|1993|6284
1629802500000|2021-08-24 10:55:00|1995|1994|1997|1995.5|1997|1996|1994.5|1993.5|4584
1629802800000|2021-08-24 11:00:00|1996.5|1996|1998|1997.5|1998.5|1998|1996.5|1996|4055
1629803100000|2021-08-24 11:05:00|1998.5|1998|1997.5|1997|1998.5|1998|1997|1996.5|4209
1629803400000|2021-08-24 11:10:00|1998|1997.5|2002|2001|2005|2004|1997|1996.5|30953
1629803700000|2021-08-24 11:15:00|2001|2000|2003|2002|2003|2002|2001|2000|3576
1629804000000|2021-08-24 11:20:00|2002|2001|2002|2001|2003|2002|2002|2001|5683
1629804300000|2021-08-24 11:25:00|2003|2002|2003|2002|2003|2002|2002|2001|2197
1629804600000|2021-08-24 11:30:00|2002|2001|2005|2003|2005|2004|2002|2001|3210
1629804900000|2021-08-24 11:35:00|2006|2004|2007|2005|2007|2006|2005|2004|5790
1629805200000|2021-08-24 11:40:00||2006||2006||2006||2006|901
1629805500000|2021-08-24 11:45:00|2006|2005|2007|2006|2007|2006|2006|2005|3135
1629805800000|2021-08-24 11:50:00|2006|2005|2007|2005|2007|2006|2006|2005|731
1629806100000|2021-08-24 11:55:00|2008|2006|2009|2007|2009|2007|2008|2005|3771
1629806400000|2021-08-24 12:00:00|2010|2008|2004|2003|2010|2009|2004|2002|6640
1629806700000|2021-08-24 12:05:00|2005|2002|2005|2003|2005|2003|2004|2002|1574
1629807000000|2021-08-24 12:10:00|2006|2004|2006|2004|2006|2004|2005|2004|1924
1629807300000|2021-08-24 12:15:00|2005|2005|2004|2003|2006|2005|2003|2002|9857
1629807600000|2021-08-24 12:20:00|2005|2004|2007|2005|2007|2006|2004|2003|11151
1629807900000|2021-08-24 12:25:00|2006|2006|2007|2005|2007|2006|2006|2005|892
1629808200000|2021-08-24 12:30:00|2008|2006|2008|2007|2008|2007|2007|2005|4736
1629808500000|2021-08-24 12:35:00|2007|2006|2008|2007|2008|2007|2006|2005|6554
1629808800000|2021-08-24 12:40:00|2009|2006|2013|2011|2013|2012|2008|2006|24996
1629809100000|2021-08-24 12:45:00|2012|2012|2016|2014|2016|2014|2012|2011|5488
1629809400000|2021-08-24 12:50:00|2017|2015|2022|2021|2022|2021|2017|2015|9225
1629809700000|2021-08-24 12:55:00|2021|2020|2022|2020|2023|2022|2020|2019|5681
1629810000000|2021-08-24 13:00:00|2021|2019|2020|2018|2022|2019|2019|2018|9946
1629810300000|2021-08-24 13:05:00|2019|2017|2020|2019|2020|2019|2018|2017|7496
1629810600000|2021-08-24 13:10:00|2021|2018|2024|2022|2024|2023|2021|2018|55159
1629810900000|2021-08-24 13:15:00|2023|2021|2022|2020|2024|2023|2021|2019|3847
1629811200000|2021-08-24 13:20:00|2023|2021|2016|2014|2023|2022|2016|2014|19539
1629811500000|2021-08-24 13:25:00|2015|2013|2014|2012|2016|2015|2012|2010|4868
1629811800000|2021-08-24 13:30:00|2015|2013|2014|2012|2015|2013|2012|2010|8270
1629812100000|2021-08-24 13:35:00|2015|2013|2014|2012|2015|2014|2013|2012|6825
1629812400000|2021-08-24 13:40:00|2015|2013|2014|2012|2015|2013|2012|2011|5069
1629812700000|2021-08-24 13:45:00|2013|2011|2014|2012|2014|2013|2013|2011|4669
1629813000000|2021-08-24 13:50:00|2013|2011|2008|2007|2013|2011|2005|2004|15477
1629813300000|2021-08-24 13:55:00|2009|2008|2007|2005|2009|2008|2007|2005|5799
1629813600000|2021-08-24 14:00:00|2006|2004|2003|2001|2006|2004|2001|2000|7904
1629813900000|2021-08-24 14:05:00|2004|2002|2004|2002|2004|2003|2003|2002|4852
1629814200000|2021-08-24 14:10:00||2003||2002||2003||2002|3473
1629814500000|2021-08-24 14:15:00|2005|2003|2004|2003|2005|2004|2003|2002|5745
1629814800000|2021-08-24 14:20:00|2003|2002|2005|2003|2005|2003|2003|2002|3801
1629815100000|2021-08-24 14:25:00|2004|2002|1994|1992.5|2005|2003|1991.5|1990.5|19312
1629815400000|2021-08-24 14:30:00|1993.5|1992|1990|1988.5|1994|1992.5|1990|1988|8213
1629815700000|2021-08-24 14:35:00|1990.5|1989|1990.5|1989.5|1991|1990|1989|1988.5|7170
1629816000000|2021-08-24 14:40:00|1991|1990|1994.5|1993|1994.5|1994|1991|1989.5|14238
1629816300000|2021-08-24 14:45:00|1994|1993.5|1990.5|1989.5|1995.5|1994.5|1990.5|1989|14908
1629816600000|2021-08-24 14:50:00|1990|1990|1991|1990|1992|1991|1990|1989.5|7564
1629816900000|2021-08-24 14:55:00|1991.5|1990.5|1994.5|1993.5|1995.5|1995|1991|1990.5|12007
1629817200000|2021-08-24 15:00:00|1995|1994|1995|1994|1996|1995.5|1994.5|1994|8174
1629817500000|2021-08-24 15:05:00|1995.5|1994.5|1992.5|1991.5|1996|1995.5|1992.5|1991.5|11734
1629817800000|2021-08-24 15:10:00|1993|1991|1990.5|1989.5|1993|1991|1989|1988|11066
1629818100000|2021-08-24 15:15:00|1990|1989|1993|1992.5|1994.5|1994|1989|1988|18095
1629818400000|2021-08-24 15:20:00|1993.5|1992|1997.5|1996.5|1999|1998.5|1993.5|1992|59584
1629818700000|2021-08-24 15:25:00|1997|1995.5|1996|1994.5|1998|1997.5|1995|1994|20099
1629874800000|2021-08-25 07:00:00|1999.5|1991.5|2008|2005|2010|2005|1994|1990.5|4564
1629875100000|2021-08-25 07:05:00|2010|2006|2020|2016|2020|2016|2004|2001|8817
1629875400000|2021-08-25 07:10:00|2019|2013|2017|2014|2020|2017|2013|2010|5679
1629875700000|2021-08-25 07:15:00|2016|2015|2020|2018|2023|2020|2016|2014|8656
1629876000000|2021-08-25 07:20:00|2021|2019|2019|2016|2022|2020|2013|2012|10538
1629876300000|2021-08-25 07:25:00|2020|2017|2019|2017|2025|2023|2018|2016|10846
1629876600000|2021-08-25 07:30:00|2018|2016|2013|2010|2018|2016|2012|2010|1661
1629876900000|2021-08-25 07:35:00||2011||2011||2011||2011|654
1629877200000|2021-08-25 07:40:00|2014|2012|2015|2013|2015|2014|2014|2012|5525
1629877500000|2021-08-25 07:45:00|2014|2014|2012|2009|2016|2015|2012|2009|5001
1629877800000|2021-08-25 07:50:00|2011|2010|2010|2008|2012|2010|2010|2007|583
1629878100000|2021-08-25 07:55:00|2011|2009|2011|2009|2011|2009|2011|2009|1273
1629878400000|2021-08-25 08:00:00|2010|2008|2013|2011|2013|2012|2010|2008|4816
1629878700000|2021-08-25 08:05:00|2014|2012|2013|2010|2015|2013|2011|2009|3675
1629879000000|2021-08-25 08:10:00||2011||2012||2012||2011|261
1629879300000|2021-08-25 08:15:00|2012|2011|2013|2010|2013|2012|2012|2010|942
1629879600000|2021-08-25 08:20:00|2014|2011|2018|2016|2018|2016|2014|2011|10278
1629879900000|2021-08-25 08:25:00|2019|2017|2018|2016|2020|2018|2018|2016|2063
1629880200000|2021-08-25 08:30:00|2019|2017|2021|2019|2021|2019|2019|2017|1950
1629880500000|2021-08-25 08:35:00|2020|2020|2025|2022|2025|2023|2020|2020|3532
1629880800000|2021-08-25 08:40:00|||||||||1636
1629881100000|2021-08-25 08:45:00|2024|2023|2025|2023|2026|2025|2023|2021|6170
1629881400000|2021-08-25 08:50:00|2026|2024|2027|2026|2027|2026|2025|2024|5185
1629881700000|2021-08-25 08:55:00|2028|2027|2031|2029|2031|2030|2028|2026|25326
1629882000000|2021-08-25 09:00:00|2030|2030|2031|2029|2031|2030|2030|2029|1893
1629882300000|2021-08-25 09:05:00|2030|2028|2031|2029|2031|2029|2029|2028|3640
1629882600000|2021-08-25 09:10:00|2030|2030|2031|2029|2031|2030|2030|2029|10423
1629882900000|2021-08-25 09:15:00|2032|2030|2033|2031|2033|2031|2032|2030|3014
1629883200000|2021-08-25 09:20:00|2032|2032|2033|2032|2033|2032|2032|2031|3533
1629883500000|2021-08-25 09:25:00|2034|2033|2034|2033|2034|2033|2032|2030|9723
1629883800000|2021-08-25 09:30:00|2035|2034|2035|2034|2035|2034|2035|2033|1458
1629884100000|2021-08-25 09:35:00|2036|2035|2039|2038|2039|2038|2035|2035|9060
1629884400000|2021-08-25 09:40:00|2038|2037|2038|2037|2039|2037|2037|2036|7376
1629884700000|2021-08-25 09:45:00|2037|2036|2035|2033|2037|2036|2035|2033|3828
1629885000000|2021-08-25 09:50:00|2034||2035||2035||2034||3105
1629885300000|2021-08-25 09:55:00|||||||||75
1629885600000|2021-08-25 10:00:00|2036|2034|2038|2036|2038|2036|2036|2034|2763
1629885900000|2021-08-25 10:05:00|2037|2037|2040|2038|2040|2039|2037|2036|8349
1629886200000|2021-08-25 10:10:00|2039|2039|2043|2042|2043|2042|2039|2039|7840
1629886500000|2021-08-25 10:15:00|2044|2043|2046|2044|2046|2045|2044|2042|3887
1629886800000|2021-08-25 10:20:00|2047|2045|2051|2049|2051|2049|2046|2045|21791
1629887100000|2021-08-25 10:25:00||2050||2049||2050||2049|2669
1629887400000|2021-08-25 10:30:00|2052|2050|2054|2052|2057|2055|2052|2049|9961
1629887700000|2021-08-25 10:35:00|2053|2051|2054|2053|2058|2056|2052|2050|23507
1629888000000|2021-08-25 10:40:00|2053|2052|2055|2053|2055|2054|2051|2050|7458
1629888300000|2021-08-25 10:45:00|2054|2052|2056|2054|2056|2054|2052|2051|19028
1629888600000|2021-08-25 10:50:00|2055|2053|2060|2058|2060|2059|2053|2052|8748
1629888900000|2021-08-25 10:55:00|2061|2059|2065|2063|2065|2064|2060|2059|15757
1629889200000|2021-08-25 11:00:00|2064|2064|2066|2064|2066|2065|2061|2060|8517
1629889500000|2021-08-25 11:05:00|2067|2065|2067|2065|2067|2065|2067|2065|4408
1629889800000|2021-08-25 11:10:00|2066|2064|2066|2064|2067|2065|2062|2061|13145
1629890100000|2021-08-25 11:15:00|2065|2063|2064|2061|2065|2063|2061|2060|5725
1629890400000|2021-08-25 11:20:00|2063|2062|2068|2066|2068|2067|2063|2062|12495
1629890700000|2021-08-25 11:25:00|2067|2065|2064|2062|2068|2065|2061|2060|7398
1629891000000|2021-08-25 11:30:00|2063|2061|2061|2060|2064|2062|2060|2059|7845
1629891300000|2021-08-25 11:35:00|2062|2059|2063|2062|2064|2063|2058|2056|11092
1629891600000|2021-08-25 11:40:00|2062|2061|2060|2058|2063|2061|2060|2058|9213
1629891900000|2021-08-25 11:45:00|2059|2057|2058|2056|2060|2057|2053|2052|10875
1629892200000|2021-08-25 11:50:00|2057|2057|2056|2055|2058|2057|2056|2054|3769
1629892500000|2021-08-25 11:55:00|2057|2056|2058|2056|2058|2057|2055|2054|3218
1629892800000|2021-08-25 12:00:00|2057|2055|2052|2050|2057|2056|2051|2049|4602
1629893100000|2021-08-25 12:05:00|2051|2049|2053|2051|2053|2052|2049|2048|5786
1629893400000|2021-08-25 12:10:00|2052|2052|2052|2051|2052|2052|2051|2049|4906
1629893700000|2021-08-25 12:15:00|2053|2052|2053|2051|2053|2052|2052|2051|2533
1629894000000|2021-08-25 12:20:00|2052|2052|2051|2049|2053|2052|2049|2048|6284
1629894300000|2021-08-25 12:25:00|2052|2050|2059|2057|2059|2058|2051|2049|9289
1629894600000|2021-08-25 12:30:00|2058|2056|2059|2057|2059|2058|2057|2055|4736
1629894900000|2021-08-25 12:35:00|2058|2056|2059|2057|2059|2057|2056|2055|3374
1629895200000|2021-08-25 12:40:00|2058|2056|2059|2057|2059|2058|2057|2056|1528
1629895500000|2021-08-25 12:45:00|2058||2059||2059||2058||240
1629895800000|2021-08-25 12:50:00|2058|2056|2058|2056|2059|2056|2056|2055|1818
1629896100000|2021-08-25 12:55:00|2059|2057|2057|2056|2059|2057|2057|2056|1361
1629896400000|2021-08-25 13:00:00|2056|2055|2056|2055|2057|2056|2056|2054|2408
1629896700000|2021-08-25 13:05:00|2055|2054|2057|2055|2057|2056|2055|2053|2830
1629897000000|2021-08-25 13:10:00|2058|2056|2058|2056|2059|2058|2057|2056|2929
1629897300000|2021-08-25 13:15:00|2059|2057|2058|2057|2059|2057|2057|2056|5471
1629897600000|2021-08-25 13:20:00|2057|2056|2058|2056|2058|2057|2056|2055|2558
1629897900000|2021-08-25 13:25:00|2059|2057|2058|2056|2059|2058|2057|2056|2708
1629898200000|2021-08-25 13:30:00|2057|2057|2058|2056|2058|2057|2055|2054|16249
1629898500000|2021-08-25 13:35:00|2057|2055|2053|2051|2058|2055|2052|2051|8519
1629898800000|2021-08-25 13:40:00|2054|2052|2058|2056|2058|2057|2054|2052|28277
1629899100000|2021-08-25 13:45:00|2057|2057|2058|2057|2059|2058|2056|2054|14213
1629899400000|2021-08-25 13:50:00|2057|2056|2062|2060|2063|2062|2057|2056|61748
1629899700000|2021-08-25 13:55:00|2061|2059|2046|2044|2062|2059|2045|2044|9886
1629900000000|2021-08-25 14:00:00|2045|2045|2046|2044|2046|2045|2045|2043|7534
1629900300000|2021-08-25 14:05:00|2047|2045|2049|2047|2050|2049|2045|2044|28162
1629900600000|2021-08-25 14:10:00|2050|2048|2050|2049|2050|2049|2048|2046|5242
1629900900000|2021-08-25 14:15:00|2049|2048|2047|2046|2050|2048|2045|2044|11837
1629901200000|2021-08-25 14:20:00|2048|2047|2051|2050|2056|2055|2048|2047|19110
1629901500000|2021-08-25 14:25:00|2050|2049|2056|2054|2056|2054|2050|2049|8665
1629901800000|2021-08-25 14:30:00|2055|2053|2050|2048|2056|2053|2050|2048|10352
1629902100000|2021-08-25 14:35:00|2049|2049|2052|2051|2052|2051|2049|2049|4741
1629902400000|2021-08-25 14:40:00|2053|2050|2056|2055|2056|2055|2053|2050|13987
1629902700000|2021-08-25 14:45:00|2057|2056|2056|2054|2058|2056|2055|2053|5243
1629903000000|2021-08-25 14:50:00|2055|2053|2054|2053|2055|2054|2053|2052|7483
1629903300000|2021-08-25 14:55:00|2055|2054|2055|2053|2055|2054|2054|2053|8230
1629903600000|2021-08-25 15:00:00|2056|2054|2056|2054|2057|2056|2055|2054|9786
1629903900000|2021-08-25 15:05:00|2057|2055|2055|2053|2058|2057|2054|2052|19007
1629904200000|2021-08-25 15:10:00|2056|2054|2058|2056|2058|2056|2055|2054|8987
1629904500000|2021-08-25 15:15:00|2059|2057|2057|2055|2059|2058|2057|2055|47487
1629904800000|2021-08-25 15:20:00|2056|2054|2058|2056|2058|2057|2054|2053|19986
1629905100000|2021-08-25 15:25:00|2057|2057|2056|2054|2058|2057|2055|2054|45403
1629961200000|2021-08-26 07:00:00|2051|2038|2041|2038|2052|2045|2035|2029|11993
1629961500000|2021-08-26 07:05:00|2040|2036|2037|2035|2041|2038|2037|2034|2133
1629961800000|2021-08-26 07:10:00|2036|2034|2036|2034|2038|2036|2031|2027|8689
1629962100000|2021-08-26 07:15:00|2037|2035|2039|2037|2041|2039|2035|2033|3737
1629962400000|2021-08-26 07:20:00|2040|2038|2050|2048|2051|2048|2039|2038|11685
1629962700000|2021-08-26 07:25:00|2051|2049|2060|2057|2060|2057|2051|2048|5868
1629963000000|2021-08-26 07:30:00|2061|2058|2062|2061|2066|2063|2059|2057|8962
1629963300000|2021-08-26 07:35:00|2061|2060|2064|2062|2065|2063|2058|2056|3919
1629963600000|2021-08-26 07:40:00|2063|2063|2069|2067|2071|2069|2062|2060|8964
1629963900000|2021-08-26 07:45:00|2068|2068|2075|2072|2075|2073|2068|2067|3098
1629964200000|2021-08-26 07:50:00|2076|2073|2083|2080|2084|2082|2074|2072|21020
1629964500000|2021-08-26 07:55:00|2082|2082|2080|2078|2085|2083|2080|2078|6187
1629964800000|2021-08-26 08:00:00|2079|2077|2074|2071|2079|2077|2074|2071|2785
1629965100000|2021-08-26 08:05:00|2075|2072|2076|2074|2076|2075|2072|2070|5346
1629965400000|2021-08-26 08:10:00|2077|2075|2079|2077|2080|2078|2077|2075|4340
1629965700000|2021-08-26 08:15:00|2080|2078|2079|2077|2081|2080|2078|2077|4860
1629966000000|2021-08-26 08:20:00|2080|2078|2080|2078|2082|2081|2080|2078|4284
1629966300000|2021-08-26 08:25:00|2079|2077|2075|2073|2081|2080|2075|2073|4544
1629966600000|2021-08-26 08:30:00|2074|2072|2073|2070|2074|2072|2065|2064|6840
1629966900000|2021-08-26 08:35:00|2074|2071|2073|2072|2076|2074|2073|2071|2175
1629967200000|2021-08-26 08:40:00|2072|2071|2077|2075|2077|2076|2072|2071|4977
1629967500000|2021-08-26 08:45:00|2076|2074|2077|2075|2077|2075|2074|2072|3020
1629967800000|2021-08-26 08:50:00|2078|2076|2077|2075|2078|2076|2077|2075|962
1629968100000|2021-08-26 08:55:00|2076|2076|2077|2075|2077|2076|2076|2075|2090
1629968400000|2021-08-26 09:00:00|2078|2076|2071|2069|2080|2079|2071|2068|31713
1629968700000|2021-08-26 09:05:00|2072|2071|2076|2074|2077|2075|2072|2071|6169
1629969000000|2021-08-26 09:10:00|2075|2073|2075|2074|2076|2075|2075|2073|1988
1629969300000|2021-08-26 09:15:00|2076|2075|2079|2077|2079|2077|2075|2074|5288
1629969600000|2021-08-26 09:20:00|2078|2076|2081|2080|2084|2082|2077|2075|26750
1629969900000|2021-08-26 09:25:00|2080|2079|2083|2082|2083|2082|2079|2078|3301
1629970200000|2021-08-26 09:30:00|2082|2081|2082|2080|2083|2082|2082|2080|3383
1629970500000|2021-08-26 09:35:00|2081|2081|2083|2082|2083|2082|2080|2079|6387
1629970800000|2021-08-26 09:40:00|2082|2081|2085|2083|2085|2084|2082|2081|10838
1629971100000|2021-08-26 09:45:00|2086|2084|2085|2083|2086|2085|2084|2083|2991
1629971400000|2021-08-26 09:50:00||2084||2083||2084||2083|676
1629971700000|2021-08-26 09:55:00|2084|2084|2086|2084|2086|2084|2084|2083|3495
1629972000000|2021-08-26 10:00:00|2085|2085|2087|2085|2087|2086|2085|2084|5465
1629972300000|2021-08-26 10:05:00|2088|2086|2088|2086|2088|2087|2086|2085|4496
1629972600000|2021-08-26 10:10:00|2087|2085|2079|2077|2087|2085|2079|2077|6472
1629972900000|2021-08-26 10:15:00|2078|2078|2079|2077|2079|2078|2077|2075|5613
1629973200000|2021-08-26 10:20:00|2080|2078|2078|2075|2080|2079|2076|2074|4800
1629973500000|2021-08-26 10:25:00|2077|2074|2076|2074|2077|2075|2076|2073|448
1629973800000|2021-08-26 10:30:00|2077|2075|2079|2077|2079|2077|2076|2075|3364
1629974100000|2021-08-26 10:35:00|2080|2078|2083|2081|2083|2082|2080|2078|6028
1629974400000|2021-08-26 10:40:00|2082|2082|2084|2083|2084|2083|2082|2081|1361
1629974700000|2021-08-26 10:45:00|2085|2084|2085|2084|2085|2084|2085|2084|3883
1629975000000|2021-08-26 10:50:00|2086|2085|2085|2084|2086|2085|2085|2084|1673
1629975300000|2021-08-26 10:55:00|2084|2083|2087|2085|2088|2086|2084|2082|4002
1629975600000|2021-08-26 11:00:00|2088|2086|2088|2086|2088|2087|2087|2085|4772
1629975900000|2021-08-26 11:05:00|2087|2085|2088|2086|2088|2086|2085|2084|2505
1629976200000|2021-08-26 11:10:00|2089|2087|2089|2088|2090|2088|2089|2087|1778
1629976500000|2021-08-26 11:15:00|2088|2087|2089|2087|2089|2088|2088|2086|6418
1629976800000|2021-08-26 11:20:00|2090|2088|2089|2087|2090|2089|2089|2087|5322
1629977100000|2021-08-26 11:25:00|2088|2086|2089|2088|2090|2088|2088|2086|3608
1629977400000|2021-08-26 11:30:00|2088|2087|2080|2077|2088|2087|2080|2077|8672
1629977700000|2021-08-26 11:35:00|2079|2078|2079|2078|2079|2078|2079|2078|477
1629978000000|2021-08-26 11:40:00|2080|2079|2079|2077|2082|2080|2079|2077|4508
1629978300000|2021-08-26 11:45:00|2080|2078|2080|2078|2081|2080|2080|2077|2980
1629978600000|2021-08-26 11:50:00|2081|2079|2081|2080|2081|2080|2080|2079|1944
1629978900000|2021-08-26 11:55:00|||||||||926
1629979200000|2021-08-26 12:00:00|2082|2081|2080|2078|2083|2082|2080|2078|5263
1629979500000|2021-08-26 12:05:00|2081|2079|2081|2080|2082|2081|2079|2078|2993
1629979800000|2021-08-26 12:10:00|2082|2081|2083|2081|2083|2082|2080|2079|4288
1629980100000|2021-08-26 12:15:00|2082|2082|2083|2082|2085|2084|2082|2081|3287
1629980400000|2021-08-26 12:20:00|2084|2083|2084|2082|2084|2083|2083|2082|2528
1629980700000|2021-08-26 12:25:00|2083|2081|2084|2082|2085|2084|2083|2081|1751
1629981000000|2021-08-26 12:30:00|2083|2083|2084|2082|2084|2083|2083|2082|4954
1629981300000|2021-08-26 12:35:00|2083|2083|2083|2081|2083|2083|2082|2081|4072
1629981600000|2021-08-26 12:40:00|2084|2082|2080|2078|2084|2083|2079|2078|6204
1629981900000|2021-08-26 12:45:00|2079|2077|2077|2076|2080|2078|2076|2074|3275
1629982200000|2021-08-26 12:50:00|2076|2075|2074|2072|2076|2075|2074|2072|5273
1629982500000|2021-08-26 12:55:00||2073||2072||2073||2072|606
1629982800000|2021-08-26 13:00:00|2073|2073|2075|2074|2075|2074|2073|2072|4327
1629983100000|2021-08-26 13:05:00|2076|2075|2076|2074|2078|2077|2075|2074|5057
1629983400000|2021-08-26 13:10:00|2077|2075|2075|2074|2077|2076|2075|2073|2408
1629983700000|2021-08-26 13:15:00|2074|2073|2075|2074|2075|2074|2074|2072|1844
1629984000000|2021-08-26 13:20:00|2076|2075|2076|2075|2076|2075|2076|2074|1983
1629984300000|2021-08-26 13:25:00|2075|2074|2074|2073|2075|2074|2072|2071|5769
1629984600000|2021-08-26 13:30:00|2073|2072|2075|2073|2076|2074|2073|2072|6471
1629984900000|2021-08-26 13:35:00|2074|2072|2074|2072|2074|2073|2072|2070|6028
1629985200000|2021-08-26 13:40:00|2075|2073|2074|2073|2076|2074|2073|2072|6881
1629985500000|2021-08-26 13:45:00|2073|2072|2072|2071|2075|2073|2072|2070|7248
1629985800000|2021-08-26 13:50:00|2073|2070|2070|2068|2073|2070|2069|2068|3027
1629986100000|2021-08-26 13:55:00|2069|2069|2068|2067|2069|2069|2068|2067|3426
1629986400000|2021-08-26 14:00:00|2069|2068|2073|2071|2073|2071|2068|2067|7545
1629986700000|2021-08-26 14:05:00|2074|2072|2076|2074|2076|2074|2073|2072|9560
1629987000000|2021-08-26 14:10:00|2075|2075|2079|2078|2079|2078|2075|2074|7172
1629987300000|2021-08-26 14:15:00|2080|2079|2081|2079|2085|2083|2080|2078|11448
1629987600000|2021-08-26 14:20:00|2080|2078|2079|2076|2081|2078|2078|2076|3892
1629987900000|2021-08-26 14:25:00|2078|2077|2077|2075|2078|2077|2073|2071|9312
1629988200000|2021-08-26 14:30:00|2076|2076|2075|2073|2078|2076|2074|2073|3119
1629988500000|2021-08-26 14:35:00|2076|2074|2081|2079|2083|2081|2075|2074|16243
1629988800000|2021-08-26 14:40:00|2080|2078|2079|2078|2081|2079|2077|2075|7655
1629989100000|2021-08-26 14:45:00|2080|2079|2078|2077|2081|2080|2077|2076|11315
1629989400000|2021-08-26 14:50:00|2079|2076|2079|2078|2080|2078|2077|2076|5060
1629989700000|2021-08-26 14:55:00|2078|2077|2077|2075|2079|2078|2075|2074|6381
1629990000000|2021-08-26 15:00:00||2076||2075||2076||2075|1369
1629990300000|2021-08-26 15:05:00|2076|2076|2077|2075|2077|2076|2074|2073|12275
1629990600000|2021-08-26 15:10:00|2078|2076|2078|2076|2078|2077|2077|2075|5095
1629990900000|2021-08-26 15:15:00|2077|2075|2077|2075|2080|2079|2076|2075|19765
1629991200000|2021-08-26 15:20:00|2076|2074|2073|2072|2076|2075|2073|2072|24797
1629991500000|2021-08-26 15:25:00|2074|2073|2076|2074|2076|2074|2073|2072|11103
1630047600000|2021-08-27 07:00:00|2070|2052|2072|2066|2089|2076|2065|2052|3512
1630047900000|2021-08-27 07:05:00|2071|2067|2080|2077|2080|2077|2071|2067|950
1630048200000|2021-08-27 07:10:00|2079|2076|2071|2069|2079|2077|2071|2069|3426
1630048500000|2021-08-27 07:15:00|2070|2068|2070|2068|2073|2071|2068|2066|3759
1630048800000|2021-08-27 07:20:00|2069|2066|2070|2068|2074|2072|2068|2066|3809
1630049100000|2021-08-27 07:25:00|2071|2069|2070|2068|2072|2071|2069|2068|3940
1630049400000|2021-08-27 07:30:00|2071|2069|2070|2068|2072|2071|2069|2068|2285
1630049700000|2021-08-27 07:35:00|2069|2069|2070|2068|2070|2069|2069|2068|851
1630050000000|2021-08-27 07:40:00|2069|2067|2073|2072|2073|2072|2068|2067|3551
1630050300000|2021-08-27 07:45:00|2074|2073|2074|2072|2074|2073|2073|2072|1238
1630050600000|2021-08-27 07:50:00|2075|2073|2076|2074|2076|2075|2074|2072|2091
1630050900000|2021-08-27 07:55:00|2075|2073|2074|2072|2075|2073|2073|2072|3195
1630051200000|2021-08-27 08:00:00|2073|2071|2071|2070|2073|2072|2071|2070|999
1630051500000|2021-08-27 08:05:00|2070|2069|2070|2068|2071|2070|2070|2068|2344
1630051800000|2021-08-27 08:10:00|2069|2069|2074|2072|2074|2073|2069|2067|14932
1630052100000|2021-08-27 08:15:00|2073|2073|2071|2069|2074|2073|2071|2069|1543
1630052400000|2021-08-27 08:20:00|2072|2070|2074|2072|2074|2073|2072|2070|1471
1630052700000|2021-08-27 08:25:00|2073|2071|2071|2069|2073|2071|2071|2069|2131
1630053000000|2021-08-27 08:30:00|2072|2070|2071|2069|2072|2070|2071|2069|1311
1630053300000|2021-08-27 08:35:00||2070||2069||2070||2069|242
1630053600000|2021-08-27 08:40:00|||||||||1758
1630053900000|2021-08-27 08:45:00|2070|2070|2071|2069|2072|2071|2070|2069|3490
1630054200000|2021-08-27 08:50:00||2070||2069||2070||2069|1139
1630054500000|2021-08-27 08:55:00|2070|2068|2070|2069|2071|2069|2070|2068|764
1630054800000|2021-08-27 09:00:00|2069|2068|2069|2068|2071|2070|2069|2068|1881
1630055100000|2021-08-27 09:05:00|2068|2067|2055|2052|2068|2067|2055|2052|9991
1630055400000|2021-08-27 09:10:00|2054||2054||2054||2053||258
1630055700000|2021-08-27 09:15:00|2053|2051|2052|2050|2054|2051|2051|2050|969
1630056000000|2021-08-27 09:20:00|2051|2051|2054|2052|2054|2052|2051|2051|1138
1630056300000|2021-08-27 09:25:00|2053|2053|2053|2052|2054|2053|2053|2052|327
1630056600000|2021-08-27 09:30:00|2052|2051|2049|2047|2052|2051|2048|2046|9627
1630056900000|2021-08-27 09:35:00|2048|2048|2050|2048|2051|2049|2048|2046|4032
1630057200000|2021-08-27 09:40:00|2051|2049|2051|2049|2051|2049|2051|2049|172
1630057500000|2021-08-27 09:45:00|2052|2050|2052|2051|2052|2051|2052|2050|1392
1630057800000|2021-08-27 09:50:00|2051|2050|2052|2050|2052|2050|2050|2049|1294
1630058100000|2021-08-27 09:55:00|2051|2049|2051|2049|2051|2049|2051|2049|518
1630058400000|2021-08-27 10:00:00|2050|2048|2049|2046|2050|2048|2047|2046|3147
1630058700000|2021-08-27 10:05:00|2048|2047|2048|2047|2048|2047|2047|2047|765
1630059000000|2021-08-27 10:10:00|2047|2046|2048|2047|2048|2047|2047|2046|752
1630059300000|2021-08-27 10:15:00|2049|2048|2047|2045|2050|2049|2047|2045|2758
1630059600000|2021-08-27 10:20:00|||||||||1434
1630059900000|2021-08-27 10:25:00|2046|2044|2045|2043|2046|2044|2044|2042|5665
1630060200000|2021-08-27 10:30:00|2044|2042|2044|2043|2046|2045|2043|2042|6851
1630060500000|2021-08-27 10:35:00|2043|2042|2042|2041|2044|2043|2042|2041|616
1630060800000|2021-08-27 10:40:00|||||||||345
1630061100000|2021-08-27 10:45:00|2041|2040|2041|2040|2042|2040|2039|2037|1918
1630061400000|2021-08-27 10:50:00|2040|2039|2037|2035|2041|2040|2036|2034|1021
1630061700000|2021-08-27 10:55:00|2036||2037||2037||2036||2020
1630062000000|2021-08-27 11:00:00|2038|2036|2038|2037|2038|2037|2037|2036|1990
1630062300000|2021-08-27 11:05:00|2037|2036|2030|2028|2037|2036|2028|2025|12929
1630062600000|2021-08-27 11:10:00|2031|2029|2030|2029|2032|2030|2030|2029|19942
1630062900000|2021-08-27 11:15:00|2029|2028|2026|2023|2031|2030|2025|2023|10046
1630063200000|2021-08-27 11:20:00|2025|2024|2025|2023|2026|2024|2023|2022|4560
1630063500000|2021-08-27 11:25:00|2026|2024|2029|2027|2030|2028|2026|2023|3105
1630063800000|2021-08-27 11:30:00|2030|2028|2032|2030|2032|2030|2025|2024|25081
1630064100000|2021-08-27 11:35:00|2031|2029|2032|2030|2032|2030|2031|2029|2649
1630064400000|2021-08-27 11:40:00|2031||2031||2032||2031||848
1630064700000|2021-08-27 11:45:00|2032|2029|2029|2027|2032|2030|2028|2027|2818
1630065000000|2021-08-27 11:50:00|2028||2028||2028||2028||1067
1630065300000|2021-08-27 11:55:00|2029|2028|2031|2029|2031|2030|2028|2027|2852
1630065600000|2021-08-27 12:00:00|2030|2028|2031|2029|2031|2029|2029|2028|1887
1630065900000|2021-08-27 12:05:00|2032|2030|2031|2030|2032|2031|2031|2030|975
1630066200000|2021-08-27 12:10:00|2030|2029|2032|2030|2032|2030|2030|2029|1185
1630066500000|2021-08-27 12:15:00|2033|2031|2033|2031|2033|2031|2032|2031|782
1630066800000|2021-08-27 12:20:00|2034|2032|2036|2033|2036|2034|2033|2031|2191
1630067100000|2021-08-27 12:25:00|||||||||272
1630067400000|2021-08-27 12:30:00|2035|2034|2036|2034|2036|2034|2035|2033|1252
1630067700000|2021-08-27 12:35:00|2037|2035|2037|2035|2039|2038|2036|2034|3377
1630068000000|2021-08-27 12:40:00|2036|2034|2036|2034|2037|2035|2035|2034|1182
1630068300000|2021-08-27 12:45:00|2035|2035|2038|2036|2038|2037|2035|2035|4648
1630068600000|2021-08-27 12:50:00|2037|2035|2036|2035|2038|2035|2036|2034|3068
1630068900000|2021-08-27 12:55:00|2037|2034|2035|2034|2037|2034|2034|2033|5034
1630069200000|2021-08-27 13:00:00|2036|2035|2036|2035|2037|2036|2035|2034|2823
1630069500000|2021-08-27 13:05:00|2035|2034|2034|2032|2036|2035|2033|2031|1603
1630069800000|2021-08-27 13:10:00|2033|2031|2030|2028|2034|2031|2030|2028|1256
1630070100000|2021-08-27 13:15:00|||||||||478
1630070400000|2021-08-27 13:20:00|2031|2029|2031|2029|2032|2030|2030|2028|2847
1630070700000|2021-08-27 13:25:00|2030|2030|2030|2029|2031|2030|2030|2029|10195
1630071000000|2021-08-27 13:30:00|2029|2028|2030|2029|2031|2030|2028|2026|5975
1630071300000|2021-08-27 13:35:00|2031|2030|2029|2028|2031|2030|2029|2028|3977
1630071600000|2021-08-27 13:40:00|2030|2029|2030|2029|2032|2031|2030|2029|4599
1630071900000|2021-08-27 13:45:00|2031|2028|2032|2030|2033|2031|2027|2026|42823
1630072200000|2021-08-27 13:50:00|2031|2029|2033|2032|2034|2032|2029|2028|4512
1630072500000|2021-08-27 13:55:00|2032|2031|2034|2033|2034|2033|2032|2030|3437
1630072800000|2021-08-27 14:00:00|2033|2032|2033|2031|2033|2032|2030|2029|3041
1630073100000|2021-08-27 14:05:00|2032|2030|2032|2031|2033|2031|2028|2026|7520
1630073400000|2021-08-27 14:10:00|2033|2032|2033|2032|2034|2032|2032|2031|3648
1630073700000|2021-08-27 14:15:00|2034|2033|2036|2034|2036|2034|2033|2033|4854
1630074000000|2021-08-27 14:20:00|2037|2035|2038|2037|2040|2038|2035|2034|11825
1630074300000|2021-08-27 14:25:00|2039|2036|2041|2040|2042|2041|2039|2036|11222
1630074600000|2021-08-27 14:30:00|2042|2041|2042|2041|2042|2041|2041|2040|2048
1630074900000|2021-08-27 14:35:00|2041|2040|2041|2040|2041|2040|2041|2040|902
1630075200000|2021-08-27 14:40:00|||||||||784
1630075500000|2021-08-27 14:45:00|2042|2041|2045|2043|2045|2044|2042|2040|5374
1630075800000|2021-08-27 14:50:00|2044|2044|2047|2045|2047|2046|2044|2044|10189
1630076100000|2021-08-27 14:55:00|2046|2044|2043|2042|2047|2044|2043|2042|7029
1630076400000|2021-08-27 15:00:00|2044|2043|2042|2041|2044|2043|2040|2039|8143
1630076700000|2021-08-27 15:05:00|2043|2042|2044|2042|2044|2043|2042|2041|4380
1630077000000|2021-08-27 15:10:00|2043|2041|2042|2040|2044|2042|2041|2040|4924
1630077300000|2021-08-27 15:15:00|2041|2041|2043|2041|2043|2042|2040|2038|7356
1630077600000|2021-08-27 15:20:00|2042|2040|2043|2042|2044|2043|2041|2040|9145
1630077900000|2021-08-27 15:25:00|2042|2041|2046|2044|2046|2044|2041|2040|30430
1630393200000|2021-08-31 07:00:00|2048|2044|2055|2046|2066|2049|2036|2022|21694
1630393500000|2021-08-31 07:05:00|2054|2044|2045|2041|2054|2049|2041|2038|6729
1630393800000|2021-08-31 07:10:00|2046|2042|2054|2049|2054|2053|2045|2042|7785
1630394100000|2021-08-31 07:15:00|2053|2048|2059|2056|2060|2056|2053|2048|4041
1630394400000|2021-08-31 07:20:00|2058|2057|2061|2059|2064|2062|2054|2051|133133
1630394700000|2021-08-31 07:25:00|2060|2058|2058|2054|2060|2058|2056|2052|1501
1630395000000|2021-08-31 07:30:00|2057|2055|2060|2059|2063|2060|2056|2054|2701
1630395300000|2021-08-31 07:35:00|2059|2057|2048|2046|2060|2058|2047|2045|16130
1630395600000|2021-08-31 07:40:00|2047|2045|2041|2039|2048|2045|2041|2039|583
1630395900000|2021-08-31 07:45:00|2042|2038|2039|2037|2044|2041|2039|2036|3739
1630396200000|2021-08-31 07:50:00|2038|2038|2034|2031|2041|2039|2034|2031|1808
1630396500000|2021-08-31 07:55:00|2032|2030|2022|2019|2032|2031|2022|2019|5087
1630396800000|2021-08-31 08:00:00|2023|2020|2023|2021|2025|2024|2023|2020|2602
1630397100000|2021-08-31 08:05:00|2022|2020|2022|2020|2023|2022|2018|2016|15823
1630397400000|2021-08-31 08:10:00|2023|2021|2024|2022|2028|2026|2023|2021|2879
1630397700000|2021-08-31 08:15:00|2023|2021|2022|2021|2023|2021|2021|2018|1174
1630398000000|2021-08-31 08:20:00|2021|2020|2024|2021|2024|2022|2021|2020|992
1630398300000|2021-08-31 08:25:00|2023|2022|2027|2024|2027|2025|2023|2022|3683
1630398600000|2021-08-31 08:30:00|2026|2025|2027|2025|2027|2025|2026|2025|408
1630398900000|2021-08-31 08:35:00|2028|2026|2028|2027|2031|2029|2027|2026|3076
1630399200000|2021-08-31 08:40:00|2029|2028|2027|2026|2030|2028|2027|2026|2391
1630399500000|2021-08-31 08:45:00|2026|2025|2024|2022|2027|2025|2024|2022|2468
1630399800000|2021-08-31 08:50:00|2023|2021|2023|2021|2023|2021|2021|2019|1101
1630400100000|2021-08-31 08:55:00|2022|2022|2022|2020|2023|2022|2021|2019|760
1630400400000|2021-08-31 09:00:00|2023|2021|2023|2021|2023|2021|2022|2021|462
1630400700000|2021-08-31 09:05:00|2024|2022|2031|2029|2033|2032|2022|2021|7027
1630401000000|2021-08-31 09:10:00|2030|2028|2030|2029|2030|2029|2030|2028|800
1630401300000|2021-08-31 09:15:00|2031|2030|2026|2024|2031|2030|2026|2023|2714
1630401600000|2021-08-31 09:20:00|2027|2025|2029|2027|2031|2030|2026|2024|3212
1630401900000|2021-08-31 09:25:00|2030|2028|2029|2027|2031|2030|2029|2027|704
1630402200000|2021-08-31 09:30:00|2030|2028|2029|2027|2031|2029|2029|2027|914
1630402500000|2021-08-31 09:35:00|2028|2026|2024|2022|2028|2027|2022|2020|10134
1630402800000|2021-08-31 09:40:00|2023|2021|2024|2021|2024|2021|2019|2017|4603
1630403100000|2021-08-31 09:45:00||2022||2022||2023||2022|129
1630403400000|2021-08-31 09:50:00|2023|2021|2022|2020|2023|2022|2022|2020|403
1630403700000|2021-08-31 09:55:00|2021|2021|2023|2021|2024|2022|2021|2020|2156
1630404000000|2021-08-31 10:00:00|2022|2020|2024|2022|2025|2022|2019|2018|13959
1630404300000|2021-08-31 10:05:00|2023|2023|2026|2024|2027|2025|2023|2023|2266
1630404600000|2021-08-31 10:10:00|2025|2023|2024|2022|2026|2023|2024|2022|776
1630404900000|2021-08-31 10:15:00|2023|2021|2021|2019|2023|2021|2020|2018|2424
1630405200000|2021-08-31 10:20:00|2020|2018|2017|2015|2020|2019|2016|2015|11294
1630405500000|2021-08-31 10:25:00|2018|2016|2018|2016|2018|2017|2015|2013|3193
1630405800000|2021-08-31 10:30:00|2017|2017|2018|2016|2018|2017|2017|2016|1857
1630406100000|2021-08-31 10:35:00|2017|2017|2020|2018|2020|2019|2017|2016|4196
1630406400000|2021-08-31 10:40:00|2021|2019|2028|2025|2030|2028|2020|2018|5913
1630406700000|2021-08-31 10:45:00|2027|2024|2023|2021|2027|2024|2021|2018|3178
1630407000000|2021-08-31 10:50:00|2022|2020|2020|2018|2023|2021|2020|2017|1595
1630407300000|2021-08-31 10:55:00|2019|2017|2019|2017|2021|2019|2016|2014|4079
1630407600000|2021-08-31 11:00:00|2020|2018|2011|2009|2020|2019|2010|2007|5778
1630407900000|2021-08-31 11:05:00|2010|2008|2012|2010|2014|2013|2008|2005|11768
1630408200000|2021-08-31 11:10:00|2011|2011|2014|2011|2016|2014|2011|2011|4680
1630408500000|2021-08-31 11:15:00|2013|2010|2013|2011|2013|2012|2011|2008|2855
1630408800000|2021-08-31 11:20:00|2014|2012|2015|2013|2015|2014|2012|2011|3370
1630409100000|2021-08-31 11:25:00|2016|2014|2018|2016|2018|2016|2016|2014|1418
1630409400000|2021-08-31 11:30:00|2017|2015|2016|2014|2017|2015|2015|2012|994
1630409700000|2021-08-31 11:35:00|2015|2015|2020|2018|2020|2018|2015|2014|9589
1630410000000|2021-08-31 11:40:00|2019|2017|2019|2017|2020|2019|2018|2017|2303
1630410300000|2021-08-31 11:45:00|2018|2016|2018|2016|2018|2016|2018|2015|416
1630410600000|2021-08-31 11:50:00|2019|2017|2021|2019|2021|2019|2019|2017|2303
1630410900000|2021-08-31 11:55:00|2022|2020|2023|2021|2023|2022|2021|2019|1501
1630411200000|2021-08-31 12:00:00|2022|2022|2027|2025|2027|2026|2022|2022|5867
1630411500000|2021-08-31 12:05:00|2026|2026|2030|2028|2030|2028|2026|2025|1394
1630411800000|2021-08-31 12:10:00|2029|2029|2025|2023|2031|2029|2025|2023|3366
1630412100000|2021-08-31 12:15:00|2024|2022|2020|2018|2024|2023|2020|2018|1432
1630412400000|2021-08-31 12:20:00|2019||2019||2020||2019||2348
1630412700000|2021-08-31 12:25:00|2018|2017|2021|2020|2022|2020|2018|2017|3422
1630413000000|2021-08-31 12:30:00|2022|2021|2023|2021|2024|2022|2021|2020|2856
1630413300000|2021-08-31 12:35:00|2022|2020|2023|2021|2023|2021|2021|2019|1715
1630413600000|2021-08-31 12:40:00|2022|2020|2022|2021|2022|2021|2021|2020|1421
1630413900000|2021-08-31 12:45:00|2023|2022|2021|2020|2024|2022|2021|2020|1625
1630414200000|2021-08-31 12:50:00|2022|2021|2023|2021|2023|2022|2022|2021|653
1630414500000|2021-08-31 12:55:00|2022|2020|2020|2019|2022|2020|2020|2019|1013
1630414800000|2021-08-31 13:00:00|2019|2018|2021|2019|2022|2021|2019|2018|3870
1630415100000|2021-08-31 13:05:00|2022|2020|2022|2020|2023|2021|2020|2019|2794
1630415400000|2021-08-31 13:10:00|2023|2021|2025|2023|2025|2024|2022|2021|1773
1630415700000|2021-08-31 13:15:00|2024|2022|2023|2021|2024|2023|2022|2020|3377
1630416000000|2021-08-31 13:20:00|2024|2022|2024|2022|2024|2023|2024|2021|2846
1630416300000|2021-08-31 13:25:00|2023|2023|2024|2023|2025|2024|2023|2023|2405
1630416600000|2021-08-31 13:30:00|2025|2024|2027|2025|2029|2027|2022|2020|17179
1630416900000|2021-08-31 13:35:00|2026|2024|2036|2033|2036|2033|2024|2022|14878
1630417200000|2021-08-31 13:40:00|2035|2034|2037|2035|2041|2038|2034|2034|17837
1630417500000|2021-08-31 13:45:00|2036|2034|2035|2034|2036|2035|2033|2032|11956
1630417800000|2021-08-31 13:50:00|2034|2033|2030|2029|2037|2035|2030|2028|15055
1630418100000|2021-08-31 13:55:00|2029|2028|2030|2028|2031|2030|2027|2025|11261
1630418400000|2021-08-31 14:00:00|2029|2027|2026|2024|2030|2029|2025|2024|19337
1630418700000|2021-08-31 14:05:00|2025|2023|2021|2020|2026|2024|2021|2020|7947
1630419000000|2021-08-31 14:10:00|2020|2019|2014|2012|2022|2020|2014|2012|6452
1630419300000|2021-08-31 14:15:00|2013|2013|2009|2007|2015|2014|2008|2006|12300
1630419600000|2021-08-31 14:20:00|2008|2008|2012|2010|2013|2011|2008|2007|19568
1630419900000|2021-08-31 14:25:00|2011|2009|2008|2007|2012|2011|2007|2006|9688
1630420200000|2021-08-31 14:30:00|2009|2006|2011|2009|2013|2011|2009|2006|10459
1630420500000|2021-08-31 14:35:00|2010|2010|2010|2008|2012|2011|2009|2008|6771
1630420800000|2021-08-31 14:40:00|2009|2009|2009|2007|2011|2010|2008|2007|8289
1630421100000|2021-08-31 14:45:00|2008|2006|2005|2003|2010|2009|2004|2003|11994
1630421400000|2021-08-31 14:50:00|2004|2002|2006|2004|2006|2005|2001|1999.5|23878
1630421700000|2021-08-31 14:55:00|2005|2003|2006|2005|2006|2005|2002|2001|11643
1630422000000|2021-08-31 15:00:00|2007|2004|2005|2003|2007|2005|2004|2003|5784
1630422300000|2021-08-31 15:05:00|2004|2004|2013|2011|2013|2012|2004|2003|33726
1630422600000|2021-08-31 15:10:00|2012|2010|2011|2010|2013|2012|2008|2006|28051
1630422900000|2021-08-31 15:15:00|||||||||14566
1630423200000|2021-08-31 15:20:00|2012|2011|2013|2011|2013|2012|2011|2010|19521
1630423500000|2021-08-31 15:25:00|2012|2012|2015|2013|2015|2013|2012|2011|48862
1630479600000|2021-09-01 07:00:00|2033|2021|2022|2019|2033|2032|2017|2013|8006
1630479900000|2021-09-01 07:05:00|2021|2017|2025|2021|2029|2026|2019|2016|1652
1630480200000|2021-09-01 07:10:00|2026|2022|2034|2031|2040|2035|2026|2021|5013
1630480500000|2021-09-01 07:15:00|2035|2032|2041|2038|2041|2038|2034|2032|2111
1630480800000|2021-09-01 07:20:00|2042|2039|2041|2039|2042|2040|2039|2037|2063
1630481100000|2021-09-01 07:25:00|2040|2038|2038|2036|2041|2038|2033|2030|13476
1630481400000|2021-09-01 07:30:00|2037|2035|2033|2031|2038|2036|2033|2030|1501
1630481700000|2021-09-01 07:35:00|2032|2030|2037|2035|2037|2036|2032|2030|1525
1630482000000|2021-09-01 07:40:00|2038|2036|2039|2036|2039|2037|2037|2036|1335
1630482300000|2021-09-01 07:45:00|2040|2037|2048|2045|2048|2045|2040|2037|1159
1630482600000|2021-09-01 07:50:00|2049|2046|2046|2043|2050|2048|2046|2043|1987
1630482900000|2021-09-01 07:55:00|2047|2044|2047|2045|2048|2045|2046|2044|1743
1630483200000|2021-09-01 08:00:00|2046|2044|2047|2044|2047|2044|2046|2043|2644
1630483500000|2021-09-01 08:05:00|2046|2045|2049|2046|2049|2047|2046|2045|4292
1630483800000|2021-09-01 08:10:00|||||||||159
1630484100000|2021-09-01 08:15:00|2048|2047|2050|2047|2052|2051|2048|2046|5689
1630484400000|2021-09-01 08:20:00|2049||2049||2049||2049||186
1630484700000|2021-09-01 08:25:00|2048|2048|2049|2047|2050|2048|2048|2047|1979
1630485000000|2021-09-01 08:30:00|2048||2049||2049||2048||855
1630485300000|2021-09-01 08:35:00|2048|2046|2041|2039|2049|2046|2040|2037|5399
1630485600000|2021-09-01 08:40:00|2042|2040|2045|2043|2045|2043|2042|2040|1988
1630485900000|2021-09-01 08:45:00|2046|2044|2046|2044|2046|2045|2045|2043|1586
1630486200000|2021-09-01 08:50:00|2045|2043|2043|2042|2046|2044|2043|2041|5886
1630486500000|2021-09-01 08:55:00|2044|2043|2042|2040|2045|2043|2041|2040|3070
1630486800000|2021-09-01 09:00:00|2041|2041|2047|2045|2047|2045|2041|2041|3725
1630487100000|2021-09-01 09:05:00||2046||2045||2046||2045|210
1630487400000|2021-09-01 09:10:00|2046|2046|2046|2044|2047|2046|2045|2043|6243
1630487700000|2021-09-01 09:15:00|2045|2045|2046|2045|2048|2046|2045|2044|9420
1630488000000|2021-09-01 09:20:00|2047|2046|2049|2047|2049|2048|2047|2046|1160
1630488300000|2021-09-01 09:25:00|2048|2046|2047|2045|2048|2046|2045|2044|3049
1630488600000|2021-09-01 09:30:00|2048|2046|2052|2050|2053|2051|2048|2046|3885
1630488900000|2021-09-01 09:35:00|2051|2049|2052|2051|2053|2051|2051|2049|2982
1630489200000|2021-09-01 09:40:00|2051|2050|2055|2053|2056|2054|2051|2050|3175
1630489500000|2021-09-01 09:45:00|2056|2054|2055|2053|2058|2057|2055|2053|7418
1630489800000|2021-09-01 09:50:00|2056|2054|2057|2055|2060|2059|2056|2054|2308
1630490100000|2021-09-01 09:55:00|2058|2056|2058|2056|2058|2057|2058|2056|859
1630490400000|2021-09-01 10:00:00|2057|2057|2058|2056|2058|2057|2057|2055|1679
1630490700000|2021-09-01 10:05:00|2057|2057|2064|2061|2064|2061|2057|2057|1973
1630491000000|2021-09-01 10:10:00|2062|2062|2065|2063|2065|2063|2062|2062|665
1630491300000|2021-09-01 10:15:00|2064|2062|2060|2058|2065|2062|2060|2058|15487
1630491600000|2021-09-01 10:20:00|2059|2057|2060|2057|2060|2058|2056|2055|5939
1630491900000|2021-09-01 10:25:00|2059|2056|2058|2057|2059|2057|2057|2056|3303
1630492200000|2021-09-01 10:30:00|2057|2056|2061|2059|2061|2059|2056|2055|2795
1630492500000|2021-09-01 10:35:00|2062|2060|2063|2061|2063|2061|2061|2060|2285
1630492800000|2021-09-01 10:40:00|2062|2062|2063|2061|2063|2062|2062|2061|856
1630493100000|2021-09-01 10:45:00|2062|2062|2064|2062|2065|2064|2062|2062|3368
1630493400000|2021-09-01 10:50:00|2063|2061|2069|2067|2081|2080|2063|2061|65786
1630493700000|2021-09-01 10:55:00|2068|2068|2075|2073|2075|2073|2068|2067|12131
1630494000000|2021-09-01 11:00:00|2076|2074|2069|2068|2076|2074|2067|2065|7768
1630494300000|2021-09-01 11:05:00|2068|2067|2067|2065|2069|2068|2067|2064|2266
1630494600000|2021-09-01 11:10:00|2068|2066|2069|2067|2069|2068|2068|2066|1657
1630494900000|2021-09-01 11:15:00|||||||||579
1630495200000|2021-09-01 11:20:00|||||||||890
1630495500000|2021-09-01 11:25:00|2070|2068|2070|2069|2070|2069|2069|2068|2584
1630495800000|2021-09-01 11:30:00|2069|2068|2066|2064|2069|2068|2064|2063|4493
1630496100000|2021-09-01 11:35:00|2065|2063|2063|2062|2065|2063|2063|2061|2117
1630496400000|2021-09-01 11:40:00|2064|2063|2064|2062|2065|2064|2064|2062|983
1630496700000|2021-09-01 11:45:00|2065|2061|2065|2063|2066|2065|2065|2061|1093
1630497000000|2021-09-01 11:50:00|2066|2064|2068|2067|2070|2068|2066|2063|3676
1630497300000|2021-09-01 11:55:00|2067|2066|2069|2068|2070|2068|2067|2066|1185
1630497600000|2021-09-01 12:00:00|2068|2067|2068|2066|2070|2068|2068|2066|4756
1630497900000|2021-09-01 12:05:00|2067||2067||2067||2067||134
1630498200000|2021-09-01 12:10:00|2068|2067|2068|2067|2069|2067|2067|2066|36082
1630498500000|2021-09-01 12:15:00|2067|2066|2071|2069|2071|2069|2066|2064|8932
1630498800000|2021-09-01 12:20:00||2070||2070||2070||2070|2599
1630499100000|2021-09-01 12:25:00|2070|2069|2074|2072|2074|2072|2069|2068|2914
1630499400000|2021-09-01 12:30:00|2073|2071|2073|2071|2073|2072|2073|2070|1889
1630499700000|2021-09-01 12:35:00|2072|2072|2074|2072|2074|2073|2071|2069|3160
1630500000000|2021-09-01 12:40:00|||||||||3050
1630500300000|2021-09-01 12:45:00|2073|2071|2071|2070|2073|2072|2070|2069|3310
1630500600000|2021-09-01 12:50:00||2069||2070||2070||2069|2309
1630500900000|2021-09-01 12:55:00|2072|2069|2072|2071|2073|2072|2072|2069|4611
1630501200000|2021-09-01 13:00:00|2071|2070|2070|2069|2071|2070|2070|2069|1643
1630501500000|2021-09-01 13:05:00|2069|2068|2070|2068|2070|2069|2068|2067|5316
1630501800000|2021-09-01 13:10:00|2069|2067|2070|2068|2070|2069|2069|2067|8652
1630502100000|2021-09-01 13:15:00|2071|2069|2071|2070|2074|2072|2070|2068|7568
1630502400000|2021-09-01 13:20:00|2070|2069|2074|2072|2074|2073|2070|2068|10840
1630502700000|2021-09-01 13:25:00|2073|2071|2074|2072|2074|2073|2072|2071|2108
1630503000000|2021-09-01 13:30:00|2073|2071|2075|2074|2077|2075|2071|2070|11353
1630503300000|2021-09-01 13:35:00|2074|2073|2074|2072|2075|2074|2073|2072|3495
1630503600000|2021-09-01 13:40:00|2075|2073|2074|2072|2077|2076|2074|2072|18820
1630503900000|2021-09-01 13:45:00|2075|2073|2079|2077|2081|2080|2075|2073|38817
1630504200000|2021-09-01 13:50:00|2078|2076|2079|2077|2080|2078|2077|2075|130735
1630504500000|2021-09-01 13:55:00|2078|2078|2075|2073|2081|2080|2073|2072|8553
1630504800000|2021-09-01 14:00:00|2074|2072|2073|2071|2075|2073|2072|2070|4166
1630505100000|2021-09-01 14:05:00|2074|2072|2072|2070|2074|2072|2070|2068|5098
1630505400000|2021-09-01 14:10:00|2073|2071|2077|2075|2077|2075|2073|2071|7671
1630505700000|2021-09-01 14:15:00|2076|2074|2077|2075|2077|2075|2075|2074|4472
1630506000000|2021-09-01 14:20:00|2076|2076|2076|2075|2077|2076|2076|2075|1777
1630506300000|2021-09-01 14:25:00|2077|2076|2078|2077|2081|2079|2076|2076|6356
1630506600000|2021-09-01 14:30:00|2079|2078|2079|2077|2081|2079|2078|2076|5005
1630506900000|2021-09-01 14:35:00|2078|2076|2079|2077|2079|2077|2075|2074|5039
1630507200000|2021-09-01 14:40:00|2078|2076|2080|2078|2080|2079|2077|2076|5857
1630507500000|2021-09-01 14:45:00|2079|2079|2084|2082|2084|2082|2078|2077|65931
1630507800000|2021-09-01 14:50:00|2083|2081|2082|2080|2083|2081|2079|2078|17273
1630508100000|2021-09-01 14:55:00|2081|2079|2081|2079|2082|2080|2079|2077|18488
1630508400000|2021-09-01 15:00:00|2080|2080|2082|2080|2082|2081|2080|2078|39085
1630508700000|2021-09-01 15:05:00|2081|2081|2081|2080|2083|2081|2080|2078|18810
1630509000000|2021-09-01 15:10:00|2080|2079|2083|2081|2083|2082|2080|2079|13752
1630509300000|2021-09-01 15:15:00|2082|2082|2084|2083|2087|2085|2082|2081|10972
1630509600000|2021-09-01 15:20:00|2085|2084|2088|2086|2088|2086|2084|2083|30512
1630509900000|2021-09-01 15:25:00|2087|2087|2091|2088|2092|2090|2086|2085|27109
1630566000000|2021-09-02 07:00:00|2080|2074|2084|2079|2086|2081|2076|2071|20685
1630566300000|2021-09-02 07:05:00|2085|2080|2097|2093|2097|2094|2083|2079|6941
1630566600000|2021-09-02 07:10:00|2098|2094|2098|2094|2099|2096|2090|2087|9146
1630566900000|2021-09-02 07:15:00|2099|2095|2090|2088|2100|2097|2090|2087|2497
1630567200000|2021-09-02 07:20:00|2089|2087|2088|2086|2093|2090|2087|2084|2790
1630567500000|2021-09-02 07:25:00|2087|2087|2092|2089|2092|2089|2087|2087|1772
1630567800000|2021-09-02 07:30:00|2091|2090|2092|2090|2092|2090|2090|2088|2017
1630568100000|2021-09-02 07:35:00|2091|2089|2090|2088|2092|2091|2090|2088|1802
1630568400000|2021-09-02 07:40:00|2091|2089|2091|2089|2094|2092|2091|2089|2518
1630568700000|2021-09-02 07:45:00|2092|2090|2093|2090|2094|2091|2092|2090|1112
1630569000000|2021-09-02 07:50:00|2092|2089|2092|2090|2092|2090|2091|2089|4845
1630569300000|2021-09-02 07:55:00|2091|2089|2096|2094|2096|2094|2091|2089|3331
1630569600000|2021-09-02 08:00:00|2095|2095|2095|2093|2096|2095|2094|2092|1569
1630569900000|2021-09-02 08:05:00|2096|2092|2096|2093|2096|2095|2094|2092|1718
1630570200000|2021-09-02 08:10:00|2095|2094|2096|2094|2096|2094|2095|2094|1412
1630570500000|2021-09-02 08:15:00|2097|2095|2097|2095|2097|2096|2095|2093|3241
1630570800000|2021-09-02 08:20:00|2096|2094|2095|2093|2097|2094|2094|2092|1600
1630571100000|2021-09-02 08:25:00|2096|2094|2096|2094|2096|2094|2096|2093|430
1630571400000|2021-09-02 08:30:00|||||||||135
1630571700000|2021-09-02 08:35:00|2097|2095|2098|2096|2098|2097|2097|2095|2148
1630572000000|2021-09-02 08:40:00|||||||||175
1630572300000|2021-09-02 08:45:00|2099|2097|2100|2098|2100|2098|2099|2097|1796
1630572600000|2021-09-02 08:50:00|2099|2097|2100|2098|2100|2098|2099|2097|911
1630572900000|2021-09-02 08:55:00|2099|2097|2101|2099|2101|2099|2099|2097|22888
1630573200000|2021-09-02 09:00:00|2102|2100|2101|2100|2106|2104|2101|2099|27456
1630573500000|2021-09-02 09:05:00|2102|2101|2103|2102|2104|2102|2101|2100|6080
1630573800000|2021-09-02 09:10:00|2102|2101|2095|2094|2102|2101|2095|2093|3383
1630574100000|2021-09-02 09:15:00|2096|2093|2096|2094|2098|2095|2094|2093|3250
1630574400000|2021-09-02 09:20:00|2095|2093|2090|2087|2095|2093|2089|2087|8191
1630574700000|2021-09-02 09:25:00|2089||2089||2089||2089||2141
1630575000000|2021-09-02 09:30:00|2090|2088|2090|2088|2090|2088|2089|2087|893
1630575300000|2021-09-02 09:35:00|2091|2089|2090|2089|2093|2091|2086|2085|6978
1630575600000|2021-09-02 09:40:00|2089|2088|2088|2085|2089|2088|2087|2085|591
1630575900000|2021-09-02 09:45:00|2089|2086|2089|2087|2089|2087|2088|2086|2026
1630576200000|2021-09-02 09:50:00|2090|2088|2089|2087|2090|2089|2088|2087|2871
1630576500000|2021-09-02 09:55:00|2090|2088|2090|2089|2090|2089|2090|2088|740
1630576800000|2021-09-02 10:00:00|2089|2088|2091|2089|2091|2089|2089|2088|7044
1630577100000|2021-09-02 10:05:00|2092|2090|2089|2087|2092|2090|2089|2087|4032
1630577400000|2021-09-02 10:10:00|2088|2086|2085|2083|2088|2086|2084|2082|716
1630577700000|2021-09-02 10:15:00|2086|2084|2086|2085|2086|2085|2086|2083|1466
1630578000000|2021-09-02 10:20:00|2087|2086|2089|2088|2090|2089|2087|2085|13265
1630578300000|2021-09-02 10:25:00|2088|2087|2089|2088|2089|2088|2088|2086|570
1630578600000|2021-09-02 10:30:00|2090||2090||2090||2089||1405
1630578900000|2021-09-02 10:35:00|2091|2089|2096|2094|2097|2095|2091|2089|5553
1630579200000|2021-09-02 10:40:00|2095|2093|2094|2093|2095|2093|2094|2092|1269
1630579500000|2021-09-02 10:45:00|2093|2092|2092|2091|2093|2092|2091|2090|1357
1630579800000|2021-09-02 10:50:00|2091|2090|2091|2089|2092|2090|2091|2089|634
1630580100000|2021-09-02 10:55:00|2090||2090||2090||2090||341
1630580400000|2021-09-02 11:00:00|2091|2090|2090|2088|2091|2090|2089|2088|1324
1630580700000|2021-09-02 11:05:00|2089|2089|2091|2089|2091|2089|2089|2089|540
1630581000000|2021-09-02 11:10:00|2090|2090|2091|2089|2091|2090|2089|2088|971
1630581300000|2021-09-02 11:15:00|2090|2091|2095|2093|2095|2093|2089|2088|15848
1630581600000|2021-09-02 11:20:00|||||||||534
1630581900000|2021-09-02 11:25:00|2096|2094|2099|2097|2101|2099|2096|2094|4993
1630582200000|2021-09-02 11:30:00|2100|2098|2102|2100|2102|2100|2100|2098|1790
1630582500000|2021-09-02 11:35:00|2101|2101|2100|2098|2101|2101|2099|2097|1804
1630582800000|2021-09-02 11:40:00|||||||||22
1630583100000|2021-09-02 11:45:00|2099|2097|2099|2097|2100|2098|2098|2097|1717
1630583400000|2021-09-02 11:50:00|2100|2098|2101|2099|2102|2100|2099|2098|8494
1630583700000|2021-09-02 11:55:00|2100|2098|2100|2097|2100|2098|2098|2096|1911
1630584000000|2021-09-02 12:00:00|2101|2098|2101|2099|2101|2099|2101|2098|743
1630584300000|2021-09-02 12:05:00|2100|2098|2099|2097|2100|2098|2098|2097|616
1630584600000|2021-09-02 12:10:00|2098|2098|2100|2098|2100|2098|2097|2096|2155
1630584900000|2021-09-02 12:15:00|2101|2099|2100|2098|2101|2100|2100|2098|1806
1630585200000|2021-09-02 12:20:00|2099|2099|2101|2099|2101|2099|2099|2099|647
1630585500000|2021-09-02 12:25:00|2100|2098|2099|2098|2101|2098|2099|2097|2777
1630585800000|2021-09-02 12:30:00|2098|2097|2099|2097|2099|2097|2098|2096|4469
1630586100000|2021-09-02 12:35:00|2098|2098|2101|2099|2101|2099|2098|2098|2590
1630586400000|2021-09-02 12:40:00|2100||2100||2101||2100||0
1630586700000|2021-09-02 12:45:00|2101|2100|2100|2098|2101|2100|2099|2098|2308
1630587000000|2021-09-02 12:50:00|2099|2097|2099|2097|2099|2097|2098|2097|1128
1630587300000|2021-09-02 12:55:00|2098|2096|2094|2092|2099|2096|2094|2092|1793
1630587600000|2021-09-02 13:00:00|2093|2093|2093|2091|2094|2093|2093|2091|2661
1630587900000|2021-09-02 13:05:00|2092|2092|2095|2093|2095|2093|2091|2090|4691
1630588200000|2021-09-02 13:10:00|2094|2094|2095|2093|2095|2094|2094|2093|97
1630588500000|2021-09-02 13:15:00|2094|2094|2095|2094|2096|2094|2094|2094|982
1630588800000|2021-09-02 13:20:00|2094|2093|2095|2093|2095|2093|2094|2093|2940
1630589100000|2021-09-02 13:25:00|2094|2092|2095|2093|2095|2094|2094|2092|2339
1630589400000|2021-09-02 13:30:00|2094|2092|2098|2096|2098|2096|2093|2092|18020
1630589700000|2021-09-02 13:35:00|2099|2097|2099|2097|2100|2099|2098|2097|5039
1630590000000|2021-09-02 13:40:00|2098|2096|2098|2096|2098|2096|2098|2096|1427
1630590300000|2021-09-02 13:45:00|2099|2097|2100|2098|2100|2098|2098|2097|2124
1630590600000|2021-09-02 13:50:00|2101|2099|2099|2097|2102|2101|2096|2094|10782
1630590900000|2021-09-02 13:55:00|2100|2098|2093|2091|2100|2099|2093|2091|3497
1630591200000|2021-09-02 14:00:00|2092|2092|2091|2088|2095|2093|2090|2088|3180
1630591500000|2021-09-02 14:05:00|||||||||413
1630591800000|2021-09-02 14:10:00|2092|2089|2094|2092|2094|2092|2091|2088|3199
1630592100000|2021-09-02 14:15:00|2095|2093|2095|2093|2097|2096|2094|2093|5516
1630592400000|2021-09-02 14:20:00|2096|2094|2097|2095|2097|2095|2093|2092|2630
1630592700000|2021-09-02 14:25:00||2096||2095||2096||2095|961
1630593000000|2021-09-02 14:30:00|2096|2096|2098|2096|2098|2097|2096|2095|2314
1630593300000|2021-09-02 14:35:00|2097|2095|2096|2094|2098|2096|2095|2094|4599
1630593600000|2021-09-02 14:40:00|2095|2093|2096|2094|2097|2096|2095|2093|4547
1630593900000|2021-09-02 14:45:00|2097|2095|2098|2096|2098|2096|2095|2093|3306
1630594200000|2021-09-02 14:50:00|2097|2095|2098|2096|2098|2096|2096|2095|3833
1630594500000|2021-09-02 14:55:00|2099|2097|2101|2099|2101|2099|2099|2097|5753
1630594800000|2021-09-02 15:00:00|2100|2098|2101|2100|2102|2101|2099|2098|11310
1630595100000|2021-09-02 15:05:00|2100|2099|2099|2097|2101|2099|2098|2097|5423
1630595400000|2021-09-02 15:10:00|2098|2098|2095|2093|2099|2098|2095|2093|3552
1630595700000|2021-09-02 15:15:00|2096|2094|2097|2095|2097|2096|2095|2093|3408
1630596000000|2021-09-02 15:20:00|2096|2094|2096|2095|2097|2096|2095|2093|11914
1630596300000|2021-09-02 15:25:00|2097|2096|2099|2097|2099|2097|2096|2095|24619
1630652400000|2021-09-03 07:00:00|2092|2082|2090|2085|2099|2092|2080|2072|20608
1630652700000|2021-09-03 07:05:00|2088|2084|2075|2072|2089|2085|2075|2072|10122
1630653000000|2021-09-03 07:10:00|2074|2071|2068|2065|2075|2072|2067|2065|11415
1630653300000|2021-09-03 07:15:00|2069|2066|2064|2061|2072|2070|2059|2056|14141
1630653600000|2021-09-03 07:20:00|2063|2060|2054|2052|2063|2060|2050|2047|13530
1630653900000|2021-09-03 07:25:00|2055|2053|2049|2047|2057|2055|2046|2044|17395
1630654200000|2021-09-03 07:30:00|2050|2048|2050|2049|2050|2049|2050|2047|456
1630654500000|2021-09-03 07:35:00|2051|2050|2046|2044|2052|2050|2043|2042|8172
1630654800000|2021-09-03 07:40:00|2047|2045|2046|2044|2048|2046|2046|2044|6586
1630655100000|2021-09-03 07:45:00|2047|2045|2045|2042|2048|2046|2043|2041|5823
1630655400000|2021-09-03 07:50:00|2046|2043|2049|2047|2050|2048|2045|2042|13496
1630655700000|2021-09-03 07:55:00|2048|2046|2048|2046|2050|2048|2046|2045|4644
1630656000000|2021-09-03 08:00:00|2049|2047|2049|2047|2050|2049|2049|2047|1255
1630656300000|2021-09-03 08:05:00|2048|2046|2048|2046|2049|2048|2046|2044|5135
1630656600000|2021-09-03 08:10:00|2047|2045|2043|2040|2047|2046|2043|2040|6520
1630656900000|2021-09-03 08:15:00|2042|2039|2050|2048|2051|2049|2040|2038|7294
1630657200000|2021-09-03 08:20:00|2049|2049|2054|2052|2054|2053|2049|2048|7242
1630657500000|2021-09-03 08:25:00|2053|2051|2052|2050|2054|2051|2051|2050|1605
1630657800000|2021-09-03 08:30:00|2051|2051|2053|2051|2053|2052|2050|2048|1693
1630658100000|2021-09-03 08:35:00|2054|2052|2051|2048|2054|2052|2050|2048|3000
1630658400000|2021-09-03 08:40:00|2050|2049|2050|2048|2050|2049|2048|2047|3022
1630658700000|2021-09-03 08:45:00|2049|2047|2049|2046|2050|2049|2048|2046|7772
1630659000000|2021-09-03 08:50:00|2048|2047|2047|2045|2048|2047|2045|2043|2004
1630659300000|2021-09-03 08:55:00|2046|2044|2040|2038|2046|2044|2040|2038|6839
1630659600000|2021-09-03 09:00:00|2041|2039|2040|2038|2041|2040|2039|2037|4423
1630659900000|2021-09-03 09:05:00|2039|2037|2039|2036|2039|2037|2037|2035|25432
1630660200000|2021-09-03 09:10:00|2040|2037|2043|2041|2043|2041|2040|2036|4030
1630660500000|2021-09-03 09:15:00|2042|2040|2041|2038|2043|2041|2040|2038|4921
1630660800000|2021-09-03 09:20:00|2040|2039|2036|2034|2041|2039|2036|2034|4453
1630661100000|2021-09-03 09:25:00|2035|2033|2036|2034|2037|2036|2034|2032|4995
1630661400000|2021-09-03 09:30:00|2035|2033|2037|2035|2037|2036|2035|2033|2034
1630661700000|2021-09-03 09:35:00|2038|2036|2040|2038|2042|2040|2038|2036|5719
1630662000000|2021-09-03 09:40:00|2041|2039|2045|2043|2045|2043|2039|2038|7009
1630662300000|2021-09-03 09:45:00|2046|2044|2046|2045|2046|2045|2045|2044|2890
1630662600000|2021-09-03 09:50:00|2047|2046|2043|2041|2052|2049|2043|2040|4622
1630662900000|2021-09-03 09:55:00|2042|2040|2044|2041|2044|2042|2041|2039|3065
1630663200000|2021-09-03 10:00:00|2043|2042|2040|2039|2044|2043|2040|2039|4568
1630663500000|2021-09-03 10:05:00|2041|2040|2042|2040|2042|2041|2039|2036|8784
1630663800000|2021-09-03 10:10:00|2041|2041|2036|2034|2042|2041|2034|2033|4491
1630664100000|2021-09-03 10:15:00|2037|2035|2038|2036|2038|2036|2036|2035|1651
1630664400000|2021-09-03 10:20:00|2037|2035|2035|2034|2037|2035|2034|2032|6161
1630664700000|2021-09-03 10:25:00|2036|2035|2035|2033|2038|2035|2034|2033|5265
1630665000000|2021-09-03 10:30:00|2036|2034|2036|2034|2036|2035|2034|2033|3340
1630665300000|2021-09-03 10:35:00|2035|2035|2036|2034|2036|2035|2035|2034|1470
1630665600000|2021-09-03 10:40:00|2035|2035|2037|2035|2037|2035|2035|2034|2738
1630665900000|2021-09-03 10:45:00|2036|2034|2035|2033|2037|2034|2035|2033|2888
1630666200000|2021-09-03 10:50:00|2034|2032|2029|2027|2034|2033|2028|2027|28629
1630666500000|2021-09-03 10:55:00|2028|2028|2029|2027|2030|2029|2028|2027|4240
1630666800000|2021-09-03 11:00:00|2028|2026|2028|2026|2028|2026|2026|2024|4999
1630667100000|2021-09-03 11:05:00|2027|2027|2029|2027|2029|2028|2027|2027|2573
1630667400000|2021-09-03 11:10:00|2030|2028|2031|2029|2031|2030|2029|2028|3482
1630667700000|2021-09-03 11:15:00|2030|2028|2026|2024|2030|2028|2026|2024|4888
1630668000000|2021-09-03 11:20:00|2025|2023|2024|2023|2025|2024|2024|2022|3114
1630668300000|2021-09-03 11:25:00|2023|2022|2025|2023|2025|2024|2022|2020|6622
1630668600000|2021-09-03 11:30:00|2026|2024|2026|2024|2026|2024|2025|2023|5044
1630668900000|2021-09-03 11:35:00|2027|2025|2027|2026|2028|2026|2027|2025|1376
1630669200000|2021-09-03 11:40:00|2028|2027|2029|2028|2030|2029|2027|2027|5528
1630669500000|2021-09-03 11:45:00|2028|2027|2028|2027|2030|2028|2027|2026|2202
1630669800000|2021-09-03 11:50:00|2027|2026|2026|2025|2027|2026|2026|2025|1982
1630670100000|2021-09-03 11:55:00|2025|2024|2028|2027|2028|2027|2025|2024|2337
1630670400000|2021-09-03 12:00:00|2029|2028|2028|2026|2030|2028|2027|2026|2002
1630670700000|2021-09-03 12:05:00|2027|2027|2028|2027|2028|2027|2027|2026|1471
1630671000000|2021-09-03 12:10:00||2026||2027||2027||2026|1191
1630671300000|2021-09-03 12:15:00|2029|2026|2022|2020|2029|2028|2021|2020|10932
1630671600000|2021-09-03 12:20:00|2021|2019|2022|2020|2024|2023|2021|2019|8786
1630671900000|2021-09-03 12:25:00|2021|2021|2018|2016|2021|2021|2016|2013|13861
1630672200000|2021-09-03 12:30:00|2019|2017|2007|2005|2020|2017|2007|2005|10289
1630672500000|2021-09-03 12:35:00|2008|2006|2011|2009|2012|2010|2008|2006|11228
1630672800000|2021-09-03 12:40:00|2010|2010|2009|2006|2012|2011|2009|2006|9932
1630673100000|2021-09-03 12:45:00|2010|2007|2010|2008|2010|2008|2009|2006|3360
1630673400000|2021-09-03 12:50:00|2011|2009|2013|2011|2014|2012|2011|2008|4015
1630673700000|2021-09-03 12:55:00|2012|2012|2011|2009|2013|2012|2010|2008|65405
1630674000000|2021-09-03 13:00:00|2012|2010|2013|2011|2013|2011|2010|2008|4988
1630674300000|2021-09-03 13:05:00|2012|2012|2016|2015|2016|2015|2012|2011|5665
1630674600000|2021-09-03 13:10:00|2017|2016|2017|2015|2017|2016|2014|2013|9166
1630674900000|2021-09-03 13:15:00|2018|2016|2014|2012|2020|2018|2014|2012|13110
1630675200000|2021-09-03 13:20:00|2013|2011|2003|2000|2014|2012|2002|2000|24220
1630675500000|2021-09-03 13:25:00|2002|2001|2001|1999|2002|2001|1994|1992|15904
1630675800000|2021-09-03 13:30:00|2002|1999.5|2002|2000|2005|2004|1997.5|1995.5|14059
1630676100000|2021-09-03 13:35:00|2001|1999.5|2007|2004|2007|2005|2001|1999|16291
1630676400000|2021-09-03 13:40:00|2006|2003|2014|2012|2015|2012|2004|2003|13824
1630676700000|2021-09-03 13:45:00|2013|2011|2011|2009|2013|2011|2010|2009|7854
1630677000000|2021-09-03 13:50:00|2012|2010|2012|2011|2012|2011|2011|2009|3428
1630677300000|2021-09-03 13:55:00|2011|2010|2027|2025|2031|2030|2011|2009|56382
1630677600000|2021-09-03 14:00:00|2026|2024|2021|2018|2026|2025|2019|2016|6292
1630677900000|2021-09-03 14:05:00|2020|2017|2018|2015|2021|2020|2018|2015|9170
1630678200000|2021-09-03 14:10:00|2017|2016|2017|2015|2018|2017|2016|2014|4192
1630678500000|2021-09-03 14:15:00|2016|2016|2016|2015|2017|2016|2016|2014|5901
1630678800000|2021-09-03 14:20:00|2015|2014|2020|2018|2020|2019|2015|2014|10155
1630679100000|2021-09-03 14:25:00|2019|2017|2017|2015|2020|2019|2016|2014|5776
1630679400000|2021-09-03 14:30:00|2018|2016|2015|2012|2018|2017|2014|2012|11292
1630679700000|2021-09-03 14:35:00|2014|2013|2013|2011|2017|2016|2013|2011|6436
1630680000000|2021-09-03 14:40:00|2014|2012|2013|2012|2014|2012|2013|2011|6338
1630680300000|2021-09-03 14:45:00|2012|2011|2012|2010|2015|2013|2011|2009|15664
1630680600000|2021-09-03 14:50:00|2013|2011|2012|2011|2013|2011|2010|2009|26952
1630680900000|2021-09-03 14:55:00|2013|2012|2011|2010|2014|2013|2010|2009|11829
1630681200000|2021-09-03 15:00:00|2010|2009|2011|2010|2013|2012|2010|2009|25096
1630681500000|2021-09-03 15:05:00|2012|2011|2012|2010|2013|2012|2011|2010|21734
1630681800000|2021-09-03 15:10:00|2011|2011|2006|2004|2012|2011|2006|2004|33173
1630682100000|2021-09-03 15:15:00|2005|2003|2011|2009|2012|2011|2003|2002|19169
1630682400000|2021-09-03 15:20:00|2010|2010|2011|2010|2011|2010|2010|2009|15525
1630682700000|2021-09-03 15:25:00|2010|2009|2013|2011|2013|2011|2007|2006|38424
1630911600000|2021-09-06 07:00:00|2023|2003|2010|2005|2023|2010|2004|1998.5|4972
1630911900000|2021-09-06 07:05:00|2009|2004|2016|2012|2016|2012|2009|2003|1047
1630912200000|2021-09-06 07:10:00|2017|2013|2019|2017|2022|2020|2016|2012|2704
1630912500000|2021-09-06 07:15:00|2018|2016|2021|2018|2022|2020|2018|2016|411
1630912800000|2021-09-06 07:20:00|2022|2019|2020|2018|2026|2023|2020|2018|4750
1630913100000|2021-09-06 07:25:00|2021|2019|2028|2025|2028|2025|2020|2019|1243
1630913400000|2021-09-06 07:30:00|2029|2026|2034|2031|2035|2033|2028|2026|4314
1630913700000|2021-09-06 07:35:00|2033|2029|2030|2028|2033|2029|2027|2024|7717
1630914000000|2021-09-06 07:40:00||2027||2028||2028||2027|0
1630914300000|2021-09-06 07:45:00|2029|2027|2029|2027|2029|2027|2028|2025|821
1630914600000|2021-09-06 07:50:00|2028|2026|2028|2026|2030|2028|2028|2026|1231
1630914900000|2021-09-06 07:55:00|2029|2025|2029|2027|2030|2028|2026|2025|3033
1630915200000|2021-09-06 08:00:00|2030|2028|2033|2030|2033|2030|2030|2028|8332
1630915500000|2021-09-06 08:05:00|2032||2032||2033||2031||453
1630915800000|2021-09-06 08:10:00|2031|2029|2031|2028|2032|2029|2029|2027|5261
1630916100000|2021-09-06 08:15:00|2030|2029|2031|2029|2031|2030|2030|2029|828
1630916400000|2021-09-06 08:20:00|2030|2030|2033|2031|2038|2036|2030|2030|3260
1630916700000|2021-09-06 08:25:00|2032|2032|2032|2030|2033|2032|2031|2029|4759
1630917000000|2021-09-06 08:30:00|2031|2029|2031|2029|2031|2029|2031|2028|340
1630917300000|2021-09-06 08:35:00|2030|2028|2031|2030|2031|2030|2028|2027|3535
1630917600000|2021-09-06 08:40:00|2032|2031|2033|2031|2033|2031|2031|2030|1852
1630917900000|2021-09-06 08:45:00|2034|2032|2031|2029|2034|2032|2031|2029|334
1630918500000|2021-09-06 08:55:00|2030|2028|2027|2025|2031|2028|2026|2024|2388
1630918800000|2021-09-06 09:00:00||2024||2024||2025||2024|497
1630919100000|2021-09-06 09:05:00|2025|2023|2023|2021|2026|2023|2021|2020|5260
1630919400000|2021-09-06 09:10:00|2022|2020|2024|2023|2024|2023|2022|2020|2330
1630919700000|2021-09-06 09:15:00|2023|2022|2022|2020|2025|2023|2021|2020|2490
1630920000000|2021-09-06 09:20:00|2023|2021|2022|2020|2023|2022|2022|2020|1598
1630920300000|2021-09-06 09:25:00|2021|2019|2020|2018|2022|2020|2019|2018|4184
1630920600000|2021-09-06 09:30:00|2021|2019|2022|2020|2022|2020|2020|2019|3035
1630920900000|2021-09-06 09:35:00|2023|2021|2024|2022|2024|2023|2022|2021|1539
1630921200000|2021-09-06 09:40:00|2023|2023|2024|2022|2025|2023|2023|2022|713
1630921500000|2021-09-06 09:45:00|2023||2024||2024||2023||384
1630921800000|2021-09-06 09:50:00|||||||||60
1630922100000|2021-09-06 09:55:00|2025|2023|2025|2023|2027|2025|2024|2023|2986
1630922400000|2021-09-06 10:00:00|2024|2024|2024|2023|2025|2024|2024|2023|1425
1630922700000|2021-09-06 10:05:00|2025|2024|2027|2026|2028|2026|2025|2024|1190
1630923000000|2021-09-06 10:10:00|2028|2025|2027|2025|2028|2026|2027|2025|610
1630923300000|2021-09-06 10:15:00|2026|2024|2026|2024|2026|2024|2025|2024|994
1630923600000|2021-09-06 10:20:00|||||||||588
1630923900000|2021-09-06 10:25:00|2025|2023|2025|2023|2026|2023|2024|2023|734
1630924200000|2021-09-06 10:30:00|2026|2024|2028|2026|2029|2027|2026|2024|3846
1630924500000|2021-09-06 10:35:00|2027|2025|2025|2023|2027|2025|2023|2022|7009
1630924800000|2021-09-06 10:40:00|||||||||74
1630925100000|2021-09-06 10:45:00|2024|2024|2026|2024|2026|2024|2024|2024|1296
1630925400000|2021-09-06 10:50:00|2027|2025|2028|2026|2028|2026|2027|2025|409
1630925700000|2021-09-06 10:55:00|2027|2025|2026|2025|2027|2026|2026|2025|891
1630926000000|2021-09-06 11:00:00|2027|2024|2026|2024|2027|2024|2026|2024|656
1630926300000|2021-09-06 11:05:00|2025|2023|2025|2024|2025|2024|2024|2023|1182
1630926600000|2021-09-06 11:10:00||2023||2023||2023||2023|21
1630926900000|2021-09-06 11:15:00|2024|2024|2022|2020|2025|2024|2021|2020|2993
1630927200000|2021-09-06 11:20:00|2021|2021|2022|2020|2022|2021|2021|2020|1762
1630927500000|2021-09-06 11:25:00|2021|2021|2022|2020|2022|2021|2021|2020|984
1630927800000|2021-09-06 11:30:00|2023|2021|2021|2020|2023|2021|2021|2020|53
1630928100000|2021-09-06 11:35:00|2022|2021|2023|2021|2024|2022|2022|2020|1592
1630928400000|2021-09-06 11:40:00|||||||||784
1630928700000|2021-09-06 11:45:00|2024|2022|2024|2023|2024|2023|2024|2021|702
1630929000000|2021-09-06 11:50:00|2025|2024|2025|2023|2026|2024|2024|2023|1398
1630929300000|2021-09-06 11:55:00|2024|2022|2023|2021|2024|2023|2022|2021|1998
1630929600000|2021-09-06 12:00:00|||||||||392
1630929900000|2021-09-06 12:05:00|2022|2020|2022|2020|2022|2021|2021|2020|2155
1630930200000|2021-09-06 12:10:00|2023|2021|2024|2022|2024|2022|2023|2021|1154
1630930500000|2021-09-06 12:15:00|2023|2023|2026|2023|2026|2023|2023|2023|845
1630930800000|2021-09-06 12:20:00|2025|2024|2025|2023|2025|2024|2025|2023|361
1630931100000|2021-09-06 12:25:00|2026|2024|2026|2024|2026|2025|2025|2024|1374
1630931400000|2021-09-06 12:30:00|2025|2023|2024|2022|2026|2023|2023|2022|2804
1630931700000|2021-09-06 12:35:00|||||||||48
1630932000000|2021-09-06 12:40:00|2023|2023|2024|2022|2024|2023|2023|2022|6751
1630932300000|2021-09-06 12:45:00|2023|2021|2023|2021|2023|2022|2022|2021|1557
1630932600000|2021-09-06 12:50:00|||||||||436
1630932900000|2021-09-06 12:55:00||2022||2022||2022||2022|374
1630933200000|2021-09-06 13:00:00|2024|2023|2024|2022|2024|2023|2024|2022|1278
1630933500000|2021-09-06 13:05:00|2023|2021|2023|2021|2023|2022|2022|2021|777
1630933800000|2021-09-06 13:10:00|2022|2020|2020|2018|2022|2021|2020|2018|1219
1630934100000|2021-09-06 13:15:00|2019|2017|2019|2017|2020|2017|2018|2017|4650
1630934400000|2021-09-06 13:20:00||2018||2017||2018||2017|393
1630934700000|2021-09-06 13:25:00|2018|2018|2019|2017|2019|2018|2018|2017|251
1630935000000|2021-09-06 13:30:00|||||||||1330
1630935300000|2021-09-06 13:35:00|2018||2019||2019||2018||233
1630935600000|2021-09-06 13:40:00|2020|2018|2020|2018|2020|2018|2020|2018|1762
1630935900000|2021-09-06 13:45:00|2019|2019|2015|2013|2020|2019|2015|2013|5597
1630936200000|2021-09-06 13:50:00|2014|2012|2011|2009|2015|2012|2011|2009|2623
1630936500000|2021-09-06 13:55:00|2012|2010|2012|2010|2012|2011|2010|2009|3887
1630936800000|2021-09-06 14:00:00|2013|2011|2013|2011|2013|2011|2012|2011|586
1630937100000|2021-09-06 14:05:00|2012|2012|2012|2010|2013|2012|2012|2010|1261
1630937400000|2021-09-06 14:10:00|||||||||1960
1630937700000|2021-09-06 14:15:00|2011|2011|2012|2010|2012|2011|2011|2010|2207
1630938000000|2021-09-06 14:20:00|||||||||47
1630938300000|2021-09-06 14:25:00|2013|2011|2009|2008|2013|2012|2008|2007|12216
1630938600000|2021-09-06 14:30:00|2008|2007|2008|2007|2010|2009|2008|2007|8661
1630938900000|2021-09-06 14:35:00|2007|2006|2008|2006|2008|2007|2006|2005|6565
1630939200000|2021-09-06 14:40:00|2007|2007|2009|2007|2010|2008|2007|2007|2501
1630939500000|2021-09-06 14:45:00|2010|2008|2013|2011|2014|2012|2010|2008|2887
1630939800000|2021-09-06 14:50:00|2012||2012||2013||2012||357
1630940100000|2021-09-06 14:55:00|2011|2010|2010|2008|2012|2010|2009|2008|11422
1630940400000|2021-09-06 15:00:00|2011|2009|2011|2009|2012|2010|2010|2009|1891
1630940700000|2021-09-06 15:05:00|2010|2010|2012|2010|2012|2011|2010|2010|1133
1630941000000|2021-09-06 15:10:00||2011||2011||2011||2011|64
1630941300000|2021-09-06 15:15:00|2011|2010|2012|2011|2014|2012|2011|2010|5892
1630941600000|2021-09-06 15:20:00|2011|2010|2012|2010|2012|2011|2011|2010|2215
1630941900000|2021-09-06 15:25:00|2011|2011|2012|2010|2012|2011|2010|2009|6236
1630998000000|2021-09-07 07:00:00|2025|2000|2014|2009|2025|2017|2014|2000|6937
1630998300000|2021-09-07 07:05:00|2013|2008|2002|1998|2013|2008|1999|1997.5|2935
1630998600000|2021-09-07 07:10:00|2001|1997.5|1987|1984.5|2001|1997.5|1987|1984|12600
1630998900000|2021-09-07 07:15:00|1986.5|1984|1986.5|1983|1987.5|1984|1985|1982|1894
1630999200000|2021-09-07 07:20:00|1987|1983.5|1990.5|1988|1994.5|1992|1987|1983.5|3097
1630999500000|2021-09-07 07:25:00|1991|1988.5|1994.5|1992|1995|1992.5|1990|1988|3001
1630999800000|2021-09-07 07:30:00|1995|1992.5|1990|1988|1997|1994|1988.5|1986.5|15146
1631000100000|2021-09-07 07:35:00|1989.5|1987.5|1990.5|1989|1991.5|1990.5|1989|1987.5|3603
1631000400000|2021-09-07 07:40:00|1991|1989.5|1992|1990|1993.5|1992|1990|1988.5|6512
1631000700000|2021-09-07 07:45:00|1991.5|1989.5|1990|1988.5|1991.5|1989.5|1990|1988.5|2129
1631001000000|2021-09-07 07:50:00|1989.5|1988|1988.5|1986.5|1989.5|1988.5|1988.5|1986.5|3445
1631001300000|2021-09-07 07:55:00|1989|1987|1990.5|1989|1991|1989|1989|1987|1468
1631001600000|2021-09-07 08:00:00|1991|1988.5|1989.5|1987.5|1991|1989|1988|1987|3185
1631001900000|2021-09-07 08:05:00|1989|1987|1989|1987|1990|1988.5|1986|1985.5|5234
1631002200000|2021-09-07 08:10:00|1988.5|1986.5|1989.5|1988|1989.5|1988|1987|1985.5|3088
1631002500000|2021-09-07 08:15:00|1990|1988.5|1987.5|1985.5|1990.5|1989|1986.5|1985|7026
1631002800000|2021-09-07 08:20:00|||||||||505
1631003100000|2021-09-07 08:25:00|1987|1985|1989|1987|1989|1987.5|1985.5|1984.5|3620
1631003400000|2021-09-07 08:30:00|1988.5|1987.5|1990|1988|1990|1989|1988.5|1987.5|1796
1631003700000|2021-09-07 08:35:00|1989.5|1987.5|1989|1987.5|1990|1989.5|1989|1987|1073
1631004000000|2021-09-07 08:40:00|1988.5|1987|1989|1987.5|1990|1988|1988|1987|2254
1631004300000|2021-09-07 08:45:00|1989.5|1988|1988.5|1987|1990.5|1989|1988|1986.5|5767
1631004600000|2021-09-07 08:50:00|1988|1987.5|1989|1987.5|1989.5|1988|1988|1986.5|1452
1631004900000|2021-09-07 08:55:00|1989.5|1988|1990|1988.5|1990.5|1989|1988|1986.5|2329
1631005200000|2021-09-07 09:00:00|1990.5|1988|1989|1987.5|1990.5|1988.5|1987|1985.5|1564
1631005500000|2021-09-07 09:05:00|1989.5|1988|1988.5|1987.5|1990|1989|1988.5|1986.5|2444
1631005800000|2021-09-07 09:10:00|1988|1987|1987.5|1986|1988|1987|1986.5|1985.5|2351
1631006100000|2021-09-07 09:15:00|1988|1986.5|1985.5|1984|1988.5|1986.5|1985.5|1984|1900
1631006400000|2021-09-07 09:20:00|1985|1983.5|1982|1980|1985|1983.5|1978.5|1977|7690
1631006700000|2021-09-07 09:25:00|1982.5|1980.5|1981.5|1980.5|1983|1982|1981.5|1980.5|589
1631007000000|2021-09-07 09:30:00|1982|1981|1982|1980|1983.5|1982|1980.5|1979.5|4160
1631007300000|2021-09-07 09:35:00|1981.5|1980.5|1982.5|1981|1982.5|1981|1981|1980|806
1631007600000|2021-09-07 09:40:00|1983|1981.5|1985|1984|1985.5|1984.5|1983|1981.5|1664
1631007900000|2021-09-07 09:45:00|1984.5|1983.5|1985.5|1984|1985.5|1984|1983|1981.5|2645
1631008200000|2021-09-07 09:50:00|||||||||352
1631008500000|2021-09-07 09:55:00|1985|1984.5|1984|1982|1985|1985|1983|1981.5|827
1631008800000|2021-09-07 10:00:00|1983.5|1982.5|1985|1984|1986|1985|1983.5|1982.5|3707
1631009100000|2021-09-07 10:05:00|1984.5|1983.5|1984|1982|1984.5|1983.5|1982.5|1981|1047
1631009400000|2021-09-07 10:10:00|1983.5|1981.5|1982.5|1981|1983.5|1981.5|1982.5|1980.5|721
1631009700000|2021-09-07 10:15:00|1982|1980.5|1984.5|1983|1984.5|1983.5|1981|1980|1764
1631010000000|2021-09-07 10:20:00|1984|1983.5|1984|1982|1985.5|1984|1983.5|1982|1428
1631010300000|2021-09-07 10:25:00|1983.5|1982.5|1983|1982|1983.5|1982.5|1982.5|1981|2199
1631010600000|2021-09-07 10:30:00|1982.5|1981.5|1979.5|1978|1982.5|1981.5|1979.5|1978|1989
1631010900000|2021-09-07 10:35:00|1978.5|1978.5|1976|1975|1980.5|1979.5|1976|1975|6379
1631011200000|2021-09-07 10:40:00|1975.5|1975.5|1978.5|1977|1980.5|1979|1975.5|1975|11415
1631011500000|2021-09-07 10:45:00|1977.5|1976.5|1979|1978|1979.5|1978|1977.5|1976.5|6487
1631011800000|2021-09-07 10:50:00|1979.5|1978.5|1980.5|1979|1982|1981|1979.5|1978.5|3332
1631012100000|2021-09-07 10:55:00|1981|1979.5|1981.5|1980|1984|1983|1981|1979|13048
1631012400000|2021-09-07 11:00:00|1982|1979.5|1982.5|1981|1984.5|1983.5|1982|1979.5|4029
1631012700000|2021-09-07 11:05:00|1982|1980.5|1986|1985|1986|1985|1981.5|1979.5|3353
1631013000000|2021-09-07 11:10:00|1986.5|1985.5|1989|1988|1990.5|1989.5|1986.5|1985.5|7898
1631013300000|2021-09-07 11:15:00|1988.5|1987.5|1986|1984.5|1989|1987.5|1983.5|1982|9958
1631013600000|2021-09-07 11:20:00|1985.5|1984|1982.5|1981|1985.5|1984|1980|1978.5|3697
1631013900000|2021-09-07 11:25:00|1982|1981.5|1983|1982|1984|1983|1982|1981.5|954
1631014200000|2021-09-07 11:30:00|||||||||19
1631014500000|2021-09-07 11:35:00|1983.5|1982.5|1983|1982|1984|1982.5|1982.5|1982|1342
1631014800000|2021-09-07 11:40:00|1982|1981.5|1979.5|1978.5|1983|1981.5|1979.5|1978.5|8228
1631015100000|2021-09-07 11:45:00|1979|1978|1979.5|1978.5|1982|1980|1979|1978|1328
1631015400000|2021-09-07 11:50:00|1980|1979.5|1980|1979|1981.5|1980|1980|1978.5|1110
1631015700000|2021-09-07 11:55:00|1979.5|1978.5|1980|1978|1980|1978.5|1978.5|1977|2626
1631016000000|2021-09-07 12:00:00|1979.5|1977.5|1979.5|1978.5|1980|1978.5|1977.5|1976|2475
1631016300000|2021-09-07 12:05:00|1979|1979|1979.5|1978|1979.5|1979|1978|1977|1153
1631016600000|2021-09-07 12:10:00|1979|1977.5|1979|1978|1979|1978|1978|1977|1116
1631016900000|2021-09-07 12:15:00|1978.5|1977.5|1979|1978|1979|1978|1978.5|1977.5|558
1631017200000|2021-09-07 12:20:00|1978.5|1978.5|1978|1977|1978.5|1978.5|1978|1977|204
1631017500000|2021-09-07 12:25:00|1978.5|1977.5|1981|1980|1981.5|1981|1978.5|1977.5|5108
1631017800000|2021-09-07 12:30:00|1981.5|1980.5|1981|1980|1982.5|1981.5|1981|1980|2564
1631018100000|2021-09-07 12:35:00|1980.5|1979.5|1980|1979|1982.5|1981|1980|1979|2378
1631018400000|2021-09-07 12:40:00|1980.5|1979.5|1982.5|1981.5|1982.5|1981.5|1980|1979.5|3525
1631018700000|2021-09-07 12:45:00|1983|1982|1984|1983|1984.5|1983|1983|1981.5|21666
1631019000000|2021-09-07 12:50:00|1984.5|1983.5|1978|1976.5|1984.5|1983.5|1977|1975|5874
1631019300000|2021-09-07 12:55:00|1978.5|1977|1977.5|1976.5|1978.5|1977.5|1977|1976|7432
1631019600000|2021-09-07 13:00:00|1977|1976|1976.5|1975.5|1979.5|1978|1976.5|1975|4215
1631019900000|2021-09-07 13:05:00|1976|1975|1975.5|1974.5|1978|1976.5|1975.5|1974|4853
1631020200000|2021-09-07 13:10:00|1976|1975|1975.5|1974|1976|1975|1974|1972.5|4038
1631020500000|2021-09-07 13:15:00|1974.5|1974.5|1973.5|1972|1974.5|1974.5|1972.5|1971|2744
1631020800000|2021-09-07 13:20:00|1974|1972.5|1972.5|1970.5|1974|1973|1972.5|1970.5|4814
1631021100000|2021-09-07 13:25:00|1972|1970|1970.5|1969.5|1972.5|1970.5|1968.5|1966.5|7198
1631021400000|2021-09-07 13:30:00|1971|1970|1975|1973.5|1975.5|1974.5|1968.5|1966.5|9593
1631021700000|2021-09-07 13:35:00|1975.5|1974|1978.5|1976.5|1978.5|1976.5|1972|1970.5|9938
1631022000000|2021-09-07 13:40:00|1978|1977|1979.5|1978|1981|1980|1975.5|1974.5|20136
1631022300000|2021-09-07 13:45:00|1979|1976.5|1976.5|1975.5|1979|1977.5|1974.5|1973|5964
1631022600000|2021-09-07 13:50:00|1976|1975|1971|1970|1976|1975|1971|1970|5476
1631022900000|2021-09-07 13:55:00|1970.5|1969.5|1973|1971.5|1973|1972.5|1969|1967.5|9781
1631023200000|2021-09-07 14:00:00|1972.5|1971|1967.5|1966|1972.5|1971|1966.5|1965|9074
1631023500000|2021-09-07 14:05:00|1967|1966.5|1969.5|1969|1971.5|1970|1967|1966|6068
1631023800000|2021-09-07 14:10:00|1970|1968.5|1968.5|1967.5|1970.5|1969.5|1967|1966|10177
1631024100000|2021-09-07 14:15:00|1968|1967|1967.5|1966.5|1968.5|1968|1966.5|1965|32700
1631024400000|2021-09-07 14:20:00|1967|1966|1964.5|1963|1967|1966|1963.5|1963|6817
1631024700000|2021-09-07 14:25:00|1964|1962.5|1966|1965|1968|1966.5|1963.5|1962.5|11019
1631025000000|2021-09-07 14:30:00|1966.5|1965.5|1971|1970|1971|1970|1966.5|1965.5|4975
1631025300000|2021-09-07 14:35:00|1970.5|1969.5|1972.5|1971.5|1973.5|1972.5|1969.5|1968.5|9904
1631025600000|2021-09-07 14:40:00|1973|1972|1972.5|1971.5|1974.5|1973.5|1971|1969.5|10913
1631025900000|2021-09-07 14:45:00|1972|1971|1972|1971.5|1972.5|1971.5|1971|1970.5|7354
1631026200000|2021-09-07 14:50:00|1972.5|1972|1973|1971.5|1973.5|1972.5|1972|1971.5|6495
1631026500000|2021-09-07 14:55:00|1972.5|1971|1972.5|1971|1973|1972|1972|1971|7036
1631026800000|2021-09-07 15:00:00|1972|1970.5|1972|1971|1972|1971|1971|1970|8008
1631027100000|2021-09-07 15:05:00|1971.5|1970.5|1970.5|1969.5|1971.5|1971|1970|1969|10625
1631027400000|2021-09-07 15:10:00|1971|1970|1969.5|1969|1971.5|1971|1969|1968.5|10055
1631027700000|2021-09-07 15:15:00|1969|1968.5|1966|1965.5|1969.5|1969|1965.5|1965|12321
1631028000000|2021-09-07 15:20:00|1965.5|1965|1966|1965.5|1966.5|1966|1964.5|1963.5|13597
1631028300000|2021-09-07 15:25:00|1966.5|1966|1964.5|1963.5|1966.5|1966|1963|1962|19724
1631084400000|2021-09-08 07:00:00|1957.5|1950|1952|1949|1959|1957.5|1945.5|1941.5|7653
1631084700000|2021-09-08 07:05:00|1951.5|1948.5|1948|1946|1953.5|1949.5|1947|1942|5667
1631085000000|2021-09-08 07:10:00|1947.5|1945|1955|1953|1957.5|1955.5|1945.5|1943|7773
1631085300000|2021-09-08 07:15:00|1954.5|1952.5|1961.5|1960|1961.5|1960|1954|1952.5|5686
1631085600000|2021-09-08 07:20:00|1962.5|1961|1968|1965.5|1968.5|1965.5|1962.5|1960.5|11888
1631085900000|2021-09-08 07:25:00|1967.5|1966|1966|1964.5|1968.5|1967.5|1963|1961.5|10902
1631086200000|2021-09-08 07:30:00|1965|1964|1963.5|1961.5|1965|1964|1963|1961|1884
1631086500000|2021-09-08 07:35:00|1964|1962|1973|1971.5|1973.5|1973|1962|1961|6384
1631086800000|2021-09-08 07:40:00|1972.5|1971|1966.5|1965|1972.5|1971|1962.5|1960|3576
1631087100000|2021-09-08 07:45:00|1966|1964|1962.5|1961|1966|1965|1960.5|1959|10729
1631087400000|2021-09-08 07:50:00|1962|1961.5|1961|1959.5|1964|1962.5|1961|1959|2302
1631087700000|2021-09-08 07:55:00|1960|1959|1957.5|1955.5|1961|1959|1956.5|1955|3990
1631088000000|2021-09-08 08:00:00|1958|1956|1959.5|1957.5|1960.5|1959.5|1957.5|1955.5|4595
1631088300000|2021-09-08 08:05:00|1959|1958|1956.5|1955|1959.5|1958.5|1955|1953.5|4524
1631088600000|2021-09-08 08:10:00|1956|1954.5|1955.5|1954.5|1957|1955|1952|1950.5|4433
1631088900000|2021-09-08 08:15:00|1956|1955|1954.5|1953|1956|1955|1950.5|1949|3794
1631089200000|2021-09-08 08:20:00|1954|1953.5|1958.5|1956.5|1960|1957.5|1953.5|1953|3646
1631089500000|2021-09-08 08:25:00|1958|1957|1958|1956.5|1958.5|1957.5|1955.5|1954|2732
1631089800000|2021-09-08 08:30:00|1957.5|1956|1957|1955.5|1957.5|1956|1954|1952.5|3627
1631090100000|2021-09-08 08:35:00|1956.5|1955|1959|1958|1962|1960.5|1955|1953.5|20259
1631090400000|2021-09-08 08:40:00|1958.5|1957.5|1963|1962|1963|1962|1958.5|1957|11266
1631090700000|2021-09-08 08:45:00|1962.5|1961.5|1962|1961|1963|1962|1961|1959.5|9747
1631091000000|2021-09-08 08:50:00|1961.5|1960.5|1957|1955.5|1961.5|1960.5|1957|1955|2876
1631091300000|2021-09-08 08:55:00|1956.5|1955|1954.5|1953.5|1957.5|1956.5|1954|1952.5|6419
1631091600000|2021-09-08 09:00:00|1955.5|1954|1956|1955|1957.5|1957|1954.5|1954|5720
1631091900000|2021-09-08 09:05:00|1956.5|1955.5|1961.5|1960.5|1962|1960.5|1956.5|1955|4993
1631092200000|2021-09-08 09:10:00|1961|1961|1961.5|1960|1964|1962.5|1960|1959|6637
1631092500000|2021-09-08 09:15:00|1962.5|1960.5|1961|1960|1962.5|1961|1959.5|1957.5|7370
1631092800000|2021-09-08 09:20:00|1960.5|1959.5|1963|1961.5|1964.5|1963|1960.5|1959.5|4698
1631093100000|2021-09-08 09:25:00|1962.5|1961|1961|1959|1963|1961.5|1958.5|1957.5|19260
1631093400000|2021-09-08 09:30:00|1961.5|1959.5|1960|1958.5|1965.5|1963.5|1959|1957|3122
1631093700000|2021-09-08 09:35:00|1960.5|1959|1955.5|1954|1961|1959.5|1955.5|1953.5|6360
1631094000000|2021-09-08 09:40:00|1956|1954.5|1955|1954|1958|1956|1953.5|1951.5|4722
1631094300000|2021-09-08 09:45:00|1955.5|1954.5|1954|1952.5|1955.5|1954.5|1952.5|1952|2977
1631094600000|2021-09-08 09:50:00|1955|1953.5|1954.5|1953.5|1956.5|1955|1954|1952.5|2673
1631094900000|2021-09-08 09:55:00|1955|1954|1950.5|1949.5|1955.5|1955|1950.5|1949|13176
1631095200000|2021-09-08 10:00:00|1951|1950|1945|1944|1951.5|1950.5|1945|1944|15825
1631095500000|2021-09-08 10:05:00|1945.5|1944.5|1948.5|1947.5|1950.5|1949|1945.5|1944.5|6710
1631095800000|2021-09-08 10:10:00|1949|1948|1949.5|1949|1950|1949|1949|1948|4899
1631096100000|2021-09-08 10:15:00|1950|1949.5|1950.5|1949.5|1953|1951.5|1949.5|1948|4229
1631096400000|2021-09-08 10:20:00|1950|1949|1951|1950|1951|1950.5|1949|1948|5191
1631096700000|2021-09-08 10:25:00|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|1949.5|1948.5|5290
1631097000000|2021-09-08 10:30:00|1950|1950|1952.5|1951|1953|1952|1950|1949|7449
1631097300000|2021-09-08 10:35:00|1952|1951.5|1953.5|1952|1953.5|1952|1950.5|1950|7318
1631097600000|2021-09-08 10:40:00|1953|1951.5|1951|1949.5|1953.5|1951.5|1950.5|1949|2331
1631097900000|2021-09-08 10:45:00|1950.5|1950|1955|1954|1955|1954|1949|1947.5|4567
1631098200000|2021-09-08 10:50:00|1955.5|1954.5|1958|1957|1960|1959|1955.5|1954.5|1393
1631098500000|2021-09-08 10:55:00|1958.5|1957.5|1955.5|1954.5|1961.5|1960|1955|1954|4478
1631098800000|2021-09-08 11:00:00|1956|1955.5|1957|1956|1957.5|1956|1955.5|1954.5|3113
1631099100000|2021-09-08 11:05:00|1956.5|1956.5|1956|1955|1957|1956.5|1955|1954|1994
1631099400000|2021-09-08 11:10:00|1955.5|1954.5|1956|1955|1957.5|1956.5|1955|1954|4140
1631099700000|2021-09-08 11:15:00|1956.5|1955.5|1957|1955.5|1959.5|1958.5|1956|1955.5|5657
1631100000000|2021-09-08 11:20:00|1956.5|1956|1954.5|1953.5|1957|1956|1953|1952.5|2835
1631100300000|2021-09-08 11:25:00|1954|1953|1952|1951|1954|1953|1952|1950.5|3467
1631100600000|2021-09-08 11:30:00|1951.5|1950.5|1952.5|1951|1952.5|1952|1950.5|1949.5|2819
1631100900000|2021-09-08 11:35:00|1952|1951.5|1952|1951|1952.5|1951.5|1951|1950|2897
1631101200000|2021-09-08 11:40:00|1951.5|1950.5|1951.5|1950.5|1952.5|1951.5|1950.5|1950|3271
1631101500000|2021-09-08 11:45:00|1951|1951|1951|1950|1951.5|1951|1949|1947.5|5453
1631101800000|2021-09-08 11:50:00|1950.5|1949.5|1950.5|1949.5|1951|1950|1950|1949|2893
1631102100000|2021-09-08 11:55:00|1950|1949|1953.5|1952.5|1954|1953|1949.5|1949|3626
1631102400000|2021-09-08 12:00:00|1954|1952|1956|1954.5|1956|1954.5|1952|1951|2000
1631102700000|2021-09-08 12:05:00|1955.5|1954|1956|1955|1958|1956|1954|1953|1983
1631103000000|2021-09-08 12:10:00|1955.5|1954.5|1955.5|1954.5|1955.5|1955|1954|1952|5150
1631103300000|2021-09-08 12:15:00|1955|1954|1951|1950|1956|1954|1951|1950|5437
1631103600000|2021-09-08 12:20:00|1951.5|1950.5|1951|1950|1953.5|1952.5|1950|1949|3497
1631103900000|2021-09-08 12:25:00|1950.5|1949.5|1952|1950.5|1952.5|1951.5|1949.5|1949|2444
1631104200000|2021-09-08 12:30:00|1951.5|1950|1952|1951|1952|1951|1951|1949.5|1523
1631104500000|2021-09-08 12:35:00|1951.5|1951.5|1950.5|1949.5|1952.5|1952|1950.5|1949.5|4694
1631104800000|2021-09-08 12:40:00|1950|1949|1954|1952.5|1954|1953|1949.5|1949|4378
1631105100000|2021-09-08 12:45:00|1953.5|1952|1956.5|1955.5|1956.5|1955.5|1952.5|1952|4151
1631105400000|2021-09-08 12:50:00|1957|1956|1956|1955|1958|1957|1954.5|1953.5|4198
1631105700000|2021-09-08 12:55:00|1956.5|1955.5|1954|1953|1958.5|1956.5|1953.5|1952.5|7476
1631106000000|2021-09-08 13:00:00|1954.5|1953.5|1956.5|1956|1958|1956.5|1954.5|1953|4931
1631106300000|2021-09-08 13:05:00|1956|1955.5|1956|1955|1957|1956|1955|1954|5023
1631106600000|2021-09-08 13:10:00|1955.5|1954.5|1956|1955|1956.5|1955.5|1954|1953|3703
1631106900000|2021-09-08 13:15:00|1955.5|1954.5|1952.5|1951.5|1956|1955|1952.5|1951.5|2553
1631107200000|2021-09-08 13:20:00|1952|1951|1953.5|1952|1956.5|1955.5|1952|1951|3508
1631107500000|2021-09-08 13:25:00|1953|1951.5|1952|1950.5|1953|1951.5|1951|1949.5|5657
1631107800000|2021-09-08 13:30:00|1952.5|1951|1951|1950|1953|1952.5|1949.5|1948.5|11319
1631108100000|2021-09-08 13:35:00|1950.5|1949.5|1951|1950|1951.5|1951|1949|1948|10314
1631108400000|2021-09-08 13:40:00|1950.5|1949.5|1951.5|1950.5|1952|1951|1949|1948.5|9512
1631108700000|2021-09-08 13:45:00|1952|1951|1951|1950|1954|1952.5|1949.5|1948.5|12892
1631109000000|2021-09-08 13:50:00|1951.5|1950.5|1955.5|1954|1955.5|1955|1951|1950.5|4370
1631109300000|2021-09-08 13:55:00|1956|1954.5|1962|1960.5|1962|1960.5|1956|1954.5|8160
1631109600000|2021-09-08 14:00:00|1961.5|1961|1958|1957|1962|1961|1956|1955|10675
1631109900000|2021-09-08 14:05:00|1958.5|1957.5|1949.5|1948|1959.5|1958.5|1948|1946.5|17007
1631110200000|2021-09-08 14:10:00|1949|1948.5|1945|1944|1949.5|1948.5|1943.5|1942.5|9665
1631110500000|2021-09-08 14:15:00|1944.5|1943.5|1948.5|1947|1948.5|1947.5|1943|1942|9518
1631110800000|2021-09-08 14:20:00|1948|1946.5|1947.5|1946.5|1950|1948.5|1947|1946|4222
1631111100000|2021-09-08 14:25:00|1947|1947|1948|1947|1951|1950|1947|1946.5|31646
1631111400000|2021-09-08 14:30:00|1947.5|1946.5|1945|1943.5|1948.5|1947.5|1945|1943.5|6387
1631111700000|2021-09-08 14:35:00|1944.5|1943|1944|1942.5|1947.5|1946.5|1942.5|1942|8252
1631112000000|2021-09-08 14:40:00|1943.5|1942|1943|1942|1945.5|1944.5|1941|1940|9571
1631112300000|2021-09-08 14:45:00|1942.5|1942.5|1947|1946.5|1947.5|1946.5|1942.5|1941.5|11345
1631112600000|2021-09-08 14:50:00|1946.5|1946|1948.5|1947|1952|1950.5|1946|1945.5|13171
1631112900000|2021-09-08 14:55:00|1948|1947.5|1945|1944|1949.5|1948.5|1942.5|1941.5|15140
1631113200000|2021-09-08 15:00:00|1944.5|1943.5|1946.5|1946|1947|1946.5|1944.5|1943.5|14158
1631113500000|2021-09-08 15:05:00|1946|1945.5|1947.5|1946.5|1948.5|1947.5|1946|1945|15632
1631113800000|2021-09-08 15:10:00|1947|1946|1947|1946|1949|1948|1945|1943.5|23165
1631114100000|2021-09-08 15:15:00|1946.5|1945.5|1948.5|1947.5|1949|1948.5|1946.5|1945.5|10365
1631114400000|2021-09-08 15:20:00|1949|1948|1952.5|1951.5|1952.5|1951.5|1948.5|1947.5|15594
1631114700000|2021-09-08 15:25:00|1952|1951|1952|1951|1952|1951|1950.5|1949.5|19508
1631170800000|2021-09-09 07:00:00|1947.5|1930|1929|1925.5|1947.5|1934.5|1924|1920|13520
1631171100000|2021-09-09 07:05:00|1929.5|1926|1936.5|1933|1945.5|1940|1927|1925.5|10114
1631171400000|2021-09-09 07:10:00|1936|1932.5|1932.5|1930|1936.5|1934.5|1932|1928|3700
1631171700000|2021-09-09 07:15:00|1931.5|1929.5|1940|1939|1941|1939|1929|1927.5|3412
1631172000000|2021-09-09 07:20:00|1940.5|1938.5|1934.5|1933|1941.5|1940.5|1934.5|1932.5|2843
1631172300000|2021-09-09 07:25:00|1934|1932|1932|1931|1934|1932|1930|1929|4906
1631172600000|2021-09-09 07:30:00|1933|1931.5|1932|1930|1934|1933|1929.5|1928|2616
1631172900000|2021-09-09 07:35:00|1931.5|1929|1925|1923.5|1931.5|1930|1924.5|1923.5|7195
1631173200000|2021-09-09 07:40:00|1924.5|1922.5|1923.5|1922.5|1924.5|1922.5|1920|1917|7520
1631173500000|2021-09-09 07:45:00|1923|1921.5|1916|1914|1923|1921.5|1915|1914|25754
1631173800000|2021-09-09 07:50:00|1915.5|1913.5|1916|1914.5|1916.5|1915|1911|1909|8351
1631174100000|2021-09-09 07:55:00|1915.5|1915|1913.5|1911|1916.5|1915|1913.5|1911|4553
1631174400000|2021-09-09 08:00:00|1914|1911.5|1917|1916|1917.5|1916|1912.5|1910.5|2150
1631174700000|2021-09-09 08:05:00|1916.5|1916.5|1918.5|1917|1918.5|1917|1913.5|1911.5|2808
1631175000000|2021-09-09 08:10:00|1918|1916.5|1912|1911|1918|1916.5|1911.5|1909.5|2658
1631175300000|2021-09-09 08:15:00|1912.5|1911.5|1916|1914|1916|1914.5|1912|1910|12064
1631175600000|2021-09-09 08:20:00|1915|1913.5|1913|1911.5|1915|1913.5|1909.5|1907|3725
1631175900000|2021-09-09 08:25:00|1912.5|1910.5|1911.5|1909.5|1913.5|1912|1911|1908.5|4507
1631176200000|2021-09-09 08:30:00|1911|1909|1913|1911.5|1914|1912|1911|1909|2380
1631176500000|2021-09-09 08:35:00|1912.5|1911|1913.5|1911.5|1915.5|1914|1911.5|1910|5974
1631176800000|2021-09-09 08:40:00|1913|1912|1912|1911|1916.5|1915.5|1910.5|1908.5|6430
1631177100000|2021-09-09 08:45:00|1912.5|1912|1913.5|1912|1914.5|1913|1910.5|1908.5|3924
1631177400000|2021-09-09 08:50:00|1913|1911.5|1907|1905.5|1915.5|1914|1906.5|1904.5|28658
1631177700000|2021-09-09 08:55:00|1906|1906|1906.5|1905.5|1907.5|1906|1901.5|1900.5|9339
1631178000000|2021-09-09 09:00:00|1906|1906|1908|1907|1908|1907|1906|1905.5|2392
1631178300000|2021-09-09 09:05:00|1907.5|1906.5|1904|1902|1908|1906.5|1901|1899|6509
1631178600000|2021-09-09 09:10:00|1903.5|1901.5|1902.5|1901|1904.5|1903|1902|1900.5|4029
1631178900000|2021-09-09 09:15:00|1903|1901.5|1907.5|1906|1907.5|1906|1903|1901.5|3702
1631179200000|2021-09-09 09:20:00|1907|1905.5|1907.5|1906.5|1909|1908.5|1905|1903.5|14550
1631179500000|2021-09-09 09:25:00|1908|1907|1913|1911|1913|1911|1907.5|1906.5|3494
1631179800000|2021-09-09 09:30:00|1912.5|1911.5|1915.5|1913.5|1916|1914.5|1912|1911|6146
1631180100000|2021-09-09 09:35:00|1915|1914|1913.5|1913|1915.5|1914|1913.5|1912.5|1768
1631180400000|2021-09-09 09:40:00|1914|1913.5|1917|1915|1919|1917|1914|1913|6128
1631180700000|2021-09-09 09:45:00|1916.5|1915.5|1918|1916.5|1919|1918|1916.5|1915|1701
1631181000000|2021-09-09 09:50:00|1918.5|1917|1917.5|1916.5|1918.5|1917|1916|1915.5|4641
1631181300000|2021-09-09 09:55:00|1917|1916|1915|1913|1917|1916|1913.5|1912|14471
1631181600000|2021-09-09 10:00:00|1914.5|1913.5|1915.5|1914.5|1917|1915.5|1914.5|1913.5|1206
1631181900000|2021-09-09 10:05:00|1915|1914|1913|1911.5|1915.5|1914|1911.5|1911|5657
1631182200000|2021-09-09 10:10:00|1912.5|1911|1912|1911|1913|1911.5|1911|1910.5|4427
1631182500000|2021-09-09 10:15:00|1911.5|1911.5|1911.5|1910.5|1914|1912.5|1909.5|1908|6154
1631182800000|2021-09-09 10:20:00|1912|1911|1910|1909|1912.5|1911.5|1910|1908|3764
1631183100000|2021-09-09 10:25:00|1910.5|1909.5|1911|1910.5|1911.5|1910.5|1910|1909|4526
1631183400000|2021-09-09 10:30:00|1911.5|1911.5|1913|1912|1913|1912|1911.5|1911|2697
1631183700000|2021-09-09 10:35:00|1912.5|1911.5|1911|1910|1913|1911.5|1910|1909|3396
1631184000000|2021-09-09 10:40:00|1911.5|1910.5|1911.5|1910|1913|1912|1909.5|1909|6160
1631184300000|2021-09-09 10:45:00|1912|1910.5|1913.5|1912.5|1914|1912.5|1912|1910.5|2020
1631184600000|2021-09-09 10:50:00|1913|1912|1915|1914|1915|1914|1912.5|1911.5|3221
1631184900000|2021-09-09 10:55:00|1915.5|1914.5|1916|1915|1916.5|1915.5|1914.5|1914|4169
1631185200000|2021-09-09 11:00:00|1916.5|1915.5|1913|1912|1917|1916|1912.5|1911|3603
1631185500000|2021-09-09 11:05:00|1913.5|1912.5|1913.5|1912|1915|1913.5|1913|1912|9538
1631185800000|2021-09-09 11:10:00|1914|1912.5|1914.5|1913.5|1915.5|1914|1914|1912|2385
1631186100000|2021-09-09 11:15:00|1915|1914|1917|1916|1917|1916|1915|1914|10699
1631186400000|2021-09-09 11:20:00|1916.5|1916.5|1917|1916|1917|1916.5|1916.5|1915.5|20364
1631186700000|2021-09-09 11:25:00|1916.5|1915.5|1919.5|1918.5|1919.5|1919|1916|1915.5|3418
1631187000000|2021-09-09 11:30:00|1920|1919|1919|1918|1920|1919|1919|1918|2994
1631187300000|2021-09-09 11:35:00|1918.5|1917.5|1917.5|1916.5|1919|1918|1916|1915|3231
1631187600000|2021-09-09 11:40:00|1917|1917|1917|1916|1918|1917.5|1916.5|1915.5|4062
1631187900000|2021-09-09 11:45:00|1916.5|1915.5|1919.5|1918|1919.5|1918|1916|1915|6949
1631188200000|2021-09-09 11:50:00|1919|1917.5|1916|1915|1920.5|1918.5|1915.5|1914|2601
1631188500000|2021-09-09 11:55:00|1916.5|1915.5|1913|1912.5|1918|1917|1913|1911.5|4283
1631188800000|2021-09-09 12:00:00|1912.5|1912|1915.5|1914.5|1916|1915|1912.5|1911.5|6744
1631189100000|2021-09-09 12:05:00|1916|1915|1913.5|1912|1916|1915|1913|1911.5|3369
1631189400000|2021-09-09 12:10:00|1913|1912.5|1912.5|1911.5|1914|1913|1911.5|1910|3184
1631189700000|2021-09-09 12:15:00|1913|1912|1913|1912|1914|1913.5|1913|1911.5|2985
1631190000000|2021-09-09 12:20:00|1912.5|1911.5|1913|1912|1914|1912|1911.5|1910.5|4527
1631190300000|2021-09-09 12:25:00|1913.5|1912.5|1914|1912.5|1914|1913|1913.5|1912.5|2089
1631190600000|2021-09-09 12:30:00|1913.5|1912|1912|1911|1914|1912|1911.5|1911|2439
1631190900000|2021-09-09 12:35:00|1912.5|1911.5|1910.5|1909.5|1914|1913|1909.5|1908|9396
1631191200000|2021-09-09 12:40:00|1910|1909|1912|1911|1912|1911|1909|1908|6099
1631191500000|2021-09-09 12:45:00|1912.5|1910.5|1914|1912.5|1914|1913|1912|1910.5|5095
1631191800000|2021-09-09 12:50:00|1913.5|1912|1913|1912|1913.5|1912.5|1910.5|1909.5|4529
1631192100000|2021-09-09 12:55:00|1913.5|1912.5|1913|1912|1914.5|1914|1912|1911|6822
1631192400000|2021-09-09 13:00:00|1913.5|1912.5|1914|1913|1915.5|1915|1912.5|1911|5554
1631192700000|2021-09-09 13:05:00|1914.5|1913.5|1914|1913.5|1914.5|1913.5|1913|1912.5|5825
1631193000000|2021-09-09 13:10:00|1914.5|1913|1914|1913|1915|1914.5|1914|1913|4101
1631193300000|2021-09-09 13:15:00|1914.5|1913.5|1915|1914|1917|1916.5|1913.5|1913|10415
1631193600000|2021-09-09 13:20:00|1914.5|1913.5|1910|1909|1914.5|1913.5|1910|1909|6273
1631193900000|2021-09-09 13:25:00|1909.5|1908|1905.5|1904.5|1909.5|1909|1904.5|1903.5|7026
1631194200000|2021-09-09 13:30:00|1905|1904|1905.5|1904.5|1907|1905.5|1903.5|1903|13894
1631194500000|2021-09-09 13:35:00|1906|1905|1905|1904|1907|1905.5|1904|1903.5|8393
1631194800000|2021-09-09 13:40:00|1904.5|1904.5|1902.5|1901|1905.5|1904.5|1901.5|1901|10508
1631195100000|2021-09-09 13:45:00|1903.5|1901.5|1902.5|1902|1904|1903|1901|1900|20839
1631195400000|2021-09-09 13:50:00|1903|1902.5|1903.5|1902|1907|1906|1903|1902|9636
1631195700000|2021-09-09 13:55:00|1903|1902.5|1905|1903.5|1905|1904.5|1902.5|1901.5|16962
1631196000000|2021-09-09 14:00:00|1905.5|1904|1909.5|1908.5|1910|1908.5|1905.5|1904|8125
1631196300000|2021-09-09 14:05:00|1909|1908|1910.5|1910|1911.5|1910|1908.5|1908|13381
1631196600000|2021-09-09 14:10:00|1911|1910.5|1907.5|1907|1911.5|1910.5|1906|1905|16083
1631196900000|2021-09-09 14:15:00|1908|1907.5|1906.5|1906|1908|1907.5|1905|1904|10039
1631197200000|2021-09-09 14:20:00|1907|1906.5|1907|1906|1909.5|1907.5|1905.5|1905|7689
1631197500000|2021-09-09 14:25:00|1907.5|1906.5|1909.5|1908|1910|1909|1906|1905|13791
1631197800000|2021-09-09 14:30:00|1910|1908.5|1911|1910|1911|1910|1909.5|1908.5|10524
1631198100000|2021-09-09 14:35:00|1910.5|1910.5|1908.5|1908|1912|1911|1908.5|1908|19372
1631198400000|2021-09-09 14:40:00|1909|1907.5|1910.5|1909.5|1911.5|1910.5|1908|1907.5|14763
1631198700000|2021-09-09 14:45:00|1911|1910|1911|1910|1912.5|1912|1910.5|1909.5|10540
1631199000000|2021-09-09 14:50:00|1910.5|1909.5|1911|1910|1911|1910.5|1909|1908.5|8438
1631199300000|2021-09-09 14:55:00|1911.5|1910.5|1910.5|1910|1912|1911|1909.5|1909|18923
1631199600000|2021-09-09 15:00:00|1911|1910.5|1911|1910|1912.5|1911.5|1910.5|1910|6583
1631199900000|2021-09-09 15:05:00|1910.5|1909.5|1910|1909.5|1910.5|1910|1909.5|1909|10669
1631200200000|2021-09-09 15:10:00|1909.5|1909|1912|1911|1912.5|1911.5|1909.5|1909|9891
1631200500000|2021-09-09 15:15:00|1911.5|1910.5|1911.5|1910.5|1911.5|1911|1910|1909|10375
1631200800000|2021-09-09 15:20:00|1911|1910|1910.5|1909.5|1912|1911|1910|1909|15640
1631201100000|2021-09-09 15:25:00|1910|1909|1910|1909|1912|1911.5|1909.5|1908.5|19155
1631257200000|2021-09-10 07:00:00|1916|1911|1916|1912.5|1933.5|1919|1909.5|1901|7411
1631257500000|2021-09-10 07:05:00|1915.5|1913|1911.5|1909.5|1915.5|1913|1911|1908|5803
1631257800000|2021-09-10 07:10:00|1911|1910|1914.5|1912.5|1916|1913.5|1908.5|1906|2496
1631258100000|2021-09-10 07:15:00|1915|1913|1915.5|1914.5|1915.5|1914.5|1914.5|1912.5|1462
1631258400000|2021-09-10 07:20:00|1915|1914|1915.5|1914.5|1916.5|1915|1912.5|1911|4231
1631258700000|2021-09-10 07:25:00|1916.5|1915|1921.5|1920.5|1922|1920.5|1916.5|1915|3945
1631259000000|2021-09-10 07:30:00|1922|1921|1928|1926.5|1928|1926.5|1922|1921|4109
1631259300000|2021-09-10 07:35:00|1927.5|1927|1933.5|1932.5|1933.5|1932.5|1927|1926.5|1506
1631259600000|2021-09-10 07:40:00|1934|1933|1936.5|1934.5|1937.5|1936|1933.5|1932|4705
1631259900000|2021-09-10 07:45:00|1936|1934|1932|1930.5|1936|1934|1931.5|1929.5|1707
1631260200000|2021-09-10 07:50:00|1931|1930|1926.5|1925.5|1931|1930|1926.5|1925.5|1801
1631260500000|2021-09-10 07:55:00|1926|1924.5|1928|1926|1928|1926|1925|1924.5|832
1631260800000|2021-09-10 08:00:00|1927.5|1926.5|1927.5|1926|1929|1927.5|1926.5|1924.5|722
1631261100000|2021-09-10 08:05:00|1927|1925.5|1926|1924.5|1927|1925.5|1925.5|1924|727
1631261400000|2021-09-10 08:10:00|1925.5|1924|1923|1921.5|1925.5|1924|1922|1920|1257
1631261700000|2021-09-10 08:15:00|1923.5|1922|1924|1922.5|1925.5|1924|1923|1922|2331
1631262000000|2021-09-10 08:20:00|1923.5|1923|1922.5|1921.5|1923.5|1923|1922|1921.5|941
1631262300000|2021-09-10 08:25:00|1922|1922|1920.5|1919|1924|1923|1918.5|1917.5|4663
1631262600000|2021-09-10 08:30:00|1920|1918.5|1918|1916.5|1920.5|1918.5|1917|1915|1629
1631262900000|2021-09-10 08:35:00|1917.5|1916|1916|1914.5|1917.5|1916|1915|1913|814
1631263200000|2021-09-10 08:40:00|1916.5|1915|1916.5|1915.5|1917.5|1916|1916|1915|1692
1631263500000|2021-09-10 08:45:00|1916|1915|1917|1916|1917.5|1916.5|1915|1914|940
1631263800000|2021-09-10 08:50:00|1917.5|1916.5|1916|1914.5|1918|1917.5|1909.5|1908|13118
1631264100000|2021-09-10 08:55:00|1916.5|1915|1921.5|1920.5|1921.5|1920.5|1916.5|1915|2733
1631264400000|2021-09-10 09:00:00|1922|1921|1922.5|1921.5|1924|1922.5|1921|1920|2592
1631264700000|2021-09-10 09:05:00|1923|1922|1924.5|1923|1926|1925|1922.5|1922|1928
1631265000000|2021-09-10 09:10:00|1925|1922.5|1923|1921.5|1925|1922.5|1920|1918.5|2639
1631265300000|2021-09-10 09:15:00|1923.5|1922|1922.5|1921|1923.5|1922|1921|1919|947
1631265600000|2021-09-10 09:20:00|1922|1921.5|1922.5|1921|1922.5|1921.5|1921.5|1921|724
1631265900000|2021-09-10 09:25:00|1922|1921.5|1920|1919|1922.5|1921.5|1920|1919|1159
1631266200000|2021-09-10 09:30:00|1919.5|1918.5|1922|1920|1922|1920.5|1919.5|1918.5|8820
1631266500000|2021-09-10 09:35:00|1921.5|1920.5|1920.5|1919.5|1922|1920.5|1920.5|1919.5|1312
1631266800000|2021-09-10 09:40:00|1921|1920|1921.5|1920|1921.5|1920.5|1920.5|1919.5|2430
1631267100000|2021-09-10 09:45:00|1921|1919.5|1919.5|1918.5|1921.5|1919.5|1918.5|1917|6399
1631267400000|2021-09-10 09:50:00|1919|1918|1919.5|1918|1919.5|1918|1919|1918|3101
1631267700000|2021-09-10 09:55:00|1919|1918.5|1919.5|1918.5|1920|1919|1919|1918|2546
1631268000000|2021-09-10 10:00:00|1919|1918|1919|1917.5|1920|1918|1918|1917.5|1027
1631268300000|2021-09-10 10:05:00|1918.5|1917|1918|1916.5|1918.5|1917|1917|1916|1611
1631268600000|2021-09-10 10:10:00|1918.5|1917|1923.5|1922.5|1923.5|1922.5|1918.5|1917|7642
1631268900000|2021-09-10 10:15:00|1923|1922|1925|1923|1925|1923.5|1922.5|1921.5|3730
1631269200000|2021-09-10 10:20:00|1924.5|1922.5|1925|1923.5|1925|1923.5|1922|1921.5|2051
1631269500000|2021-09-10 10:25:00|1925.5|1924|1925.5|1924.5|1925.5|1924.5|1925.5|1924|0
1631269800000|2021-09-10 10:30:00|1926|1925|1927.5|1926.5|1929.5|1928.5|1926|1925|4436
1631270100000|2021-09-10 10:35:00|1926.5|1926|1929|1928|1929|1928|1926.5|1925.5|1788
1631270400000|2021-09-10 10:40:00|1929.5|1928.5|1929.5|1928|1929.5|1928.5|1929.5|1928|239
1631270700000|2021-09-10 10:45:00|1929|1927.5|1924|1923|1929|1927.5|1924|1923|3049
1631271000000|2021-09-10 10:50:00|1923.5|1922.5|1926|1925|1926|1925|1923|1922|3362
1631271300000|2021-09-10 10:55:00|1925.5|1924.5|1925|1924|1926|1925|1924|1923.5|1891
1631271600000|2021-09-10 11:00:00|1925.5|1924.5|1922.5|1921.5|1925.5|1924.5|1922.5|1921.5|1231
1631271900000|2021-09-10 11:05:00|1922|1921|1921.5|1920.5|1922|1921|1920.5|1919.5|1366
1631272200000|2021-09-10 11:10:00|1921|1920|1923|1922|1923.5|1922.5|1921|1920|1192
1631272500000|2021-09-10 11:15:00|||||||||89
1631272800000|2021-09-10 11:20:00|1923.5|1922.5|1925|1924|1925.5|1924|1923.5|1922.5|1324
1631273100000|2021-09-10 11:25:00|1924.5|1923.5|1924.5|1923.5|1925|1924|1923.5|1922.5|1212
1631273400000|2021-09-10 11:30:00|1924|1923|1924|1923|1924|1923.5|1923|1922|3463
1631273700000|2021-09-10 11:35:00|1924.5|1923.5|1923|1922.5|1925|1924|1922|1921.5|3440
1631274000000|2021-09-10 11:40:00|1922.5|1922|1922.5|1921.5|1922.5|1922|1922.5|1921.5|1055
1631274300000|2021-09-10 11:45:00|1922|1921|1920|1919|1922|1921|1918.5|1917|4281
1631274600000|2021-09-10 11:50:00|1920.5|1919.5|1917.5|1916.5|1921|1919.5|1917.5|1916|1998
1631274900000|2021-09-10 11:55:00|1917|1916|1914.5|1913.5|1917|1916|1913.5|1912.5|3598
1631275200000|2021-09-10 12:00:00|1915|1914|1914.5|1914|1916.5|1915.5|1914.5|1914|3426
1631275500000|2021-09-10 12:05:00|1915|1914.5|1916|1914.5|1917.5|1916.5|1915|1914|1394
1631275800000|2021-09-10 12:10:00|1915.5|1914|1915.5|1915|1916.5|1915.5|1915|1914|1399
1631276100000|2021-09-10 12:15:00|1915|1914.5|1915.5|1914.5|1915.5|1915|1915|1914.5|710
1631276400000|2021-09-10 12:20:00|1916|1915|1916|1915|1916|1915|1916|1915|1000
1631276700000|2021-09-10 12:25:00|1915.5|1915.5|1916.5|1915.5|1916.5|1916|1915.5|1914.5|1732
1631277000000|2021-09-10 12:30:00|1916|1915|1912|1911|1916|1915|1912|1911|3256
1631277300000|2021-09-10 12:35:00|1912.5|1912|1913.5|1912.5|1914.5|1913.5|1912.5|1911.5|3254
1631277600000|2021-09-10 12:40:00|1913|1912|1912|1911|1913|1912|1912|1911|737
1631277900000|2021-09-10 12:45:00|1911.5|1910.5|1910|1909|1911.5|1910.5|1909.5|1909|3187
1631278200000|2021-09-10 12:50:00|1909.5|1908.5|1908.5|1907.5|1909.5|1908.5|1908.5|1907.5|2792
1631278500000|2021-09-10 12:55:00|1908|1907|1908|1906.5|1910|1909|1907.5|1906.5|2402
1631278800000|2021-09-10 13:00:00|1908.5|1907|1902.5|1901|1909|1908|1900|1898.5|29836
1631279100000|2021-09-10 13:05:00|1902|1900.5|1899.5|1897|1902|1900.5|1898.5|1897|9317
1631279400000|2021-09-10 13:10:00|1899|1896.5|1899.5|1898|1900|1898.5|1894.5|1893.5|4461
1631279700000|2021-09-10 13:15:00|1900|1899|1901|1900|1903.5|1902|1900|1898|3794
1631280000000|2021-09-10 13:20:00|1900.5|1899.5|1902|1900.5|1902|1901|1900.5|1899.5|2870
1631280300000|2021-09-10 13:25:00|1902.5|1901|1902|1901|1902.5|1901.5|1900.5|1899.5|4210
1631280600000|2021-09-10 13:30:00|1901.5|1899.5|1902|1900.5|1904|1902.5|1900.5|1899.5|7456
1631280900000|2021-09-10 13:35:00|1901.5|1900|1904.5|1903.5|1906.5|1905.5|1900|1898.5|10138
1631281200000|2021-09-10 13:40:00|1905|1904|1902.5|1901.5|1906|1905|1901.5|1900|10758
1631281500000|2021-09-10 13:45:00|1902|1901|1901|1899.5|1903|1902|1900.5|1899|3911
1631281800000|2021-09-10 13:50:00|1900.5|1900|1905.5|1904.5|1908|1907|1900.5|1900|5611
1631282100000|2021-09-10 13:55:00|1905|1904|1904.5|1903.5|1905|1904.5|1903|1901.5|4299
1631282400000|2021-09-10 14:00:00|1904|1903|1902.5|1901|1904.5|1903.5|1902|1900.5|4511
1631282700000|2021-09-10 14:05:00|1903|1901.5|1906|1905.5|1906.5|1905.5|1903|1901.5|7531
1631283000000|2021-09-10 14:10:00|1905.5|1905|1904|1903|1909|1908|1904|1902.5|11090
1631283300000|2021-09-10 14:15:00|1903.5|1902.5|1901.5|1900.5|1904|1903|1900|1899|43455
1631283600000|2021-09-10 14:20:00|1901|1900|1902.5|1901.5|1902.5|1901.5|1900|1899|7469
1631283900000|2021-09-10 14:25:00|1903|1902|1907.5|1907|1908|1907.5|1903|1902|7517
1631284200000|2021-09-10 14:30:00|1907|1906.5|1902|1901|1907.5|1906.5|1902|1901|12780
1631284500000|2021-09-10 14:35:00|1901.5|1900|1897.5|1896.5|1902|1900|1896.5|1895.5|11701
1631284800000|2021-09-10 14:40:00|1898|1897|1896.5|1895|1899.5|1898|1896.5|1895|7923
1631285100000|2021-09-10 14:45:00|1897|1895.5|1899|1898|1901|1899.5|1895.5|1894.5|15615
1631285400000|2021-09-10 14:50:00|1899.5|1898.5|1897|1895.5|1900|1899|1897|1895|41221
1631285700000|2021-09-10 14:55:00|1896|1895|1898|1897|1899.5|1898.5|1892.5|1891.5|35486
1631286000000|2021-09-10 15:00:00|1898.5|1897.5|1898.5|1897.5|1899|1898.5|1896.5|1895|9129
1631286300000|2021-09-10 15:05:00|1899|1898|1899.5|1898.5|1901|1900|1898|1897|8173
1631286600000|2021-09-10 15:10:00|1899|1898|1900.5|1899.5|1902.5|1902|1898|1897|6448
1631286900000|2021-09-10 15:15:00|1900|1900|1906|1904.5|1907|1906.5|1900|1900|49555
1631287200000|2021-09-10 15:20:00|1905.5|1904|1907|1905.5|1910.5|1910|1904.5|1904|29245
1631287500000|2021-09-10 15:25:00|1906.5|1905|1907.5|1905.5|1908.5|1907.5|1904|1903|33302
1631516400000|2021-09-13 07:00:00|1920.5|1901|1914|1912|1920.5|1912.5|1903|1901|11658
1631516700000|2021-09-13 07:05:00|1912|1911.5|1914.5|1913|1918.5|1917|1912|1911.5|5726
1631517000000|2021-09-13 07:10:00|1916|1912.5|1911.5|1910|1916|1912.5|1908.5|1907.5|6515
1631517300000|2021-09-13 07:15:00|1911|1909.5|1915.5|1913.5|1916|1914|1909.5|1909|1872
1631517600000|2021-09-13 07:20:00|1915|1913|1910.5|1909.5|1917|1915.5|1910.5|1909|3133
1631517900000|2021-09-13 07:25:00|1910|1909|1905|1903.5|1910|1909|1904.5|1903|1480
1631518200000|2021-09-13 07:30:00|1904.5|1903|1898|1896.5|1904.5|1903|1898|1896.5|4508
1631518500000|2021-09-13 07:35:00|1898.5|1897|1903|1901.5|1903|1901.5|1898.5|1897|2813
1631518800000|2021-09-13 07:40:00|1904|1901|1893.5|1892|1904|1902|1893|1891.5|4247
1631519100000|2021-09-13 07:45:00|1893|1892.5|1891.5|1890|1896.5|1895|1890|1888.5|9281
1631519400000|2021-09-13 07:50:00|1892|1890.5|1895|1894|1897.5|1895.5|1891.5|1890.5|7043
1631519700000|2021-09-13 07:55:00|1895.5|1894.5|1895|1893.5|1897|1895|1893.5|1891.5|3696
1631520000000|2021-09-13 08:00:00|1894.5|1893|1892.5|1890.5|1894.5|1893.5|1891.5|1890|2531
1631520300000|2021-09-13 08:05:00|1892|1890|1888.5|1886.5|1892|1890.5|1887.5|1886|4235
1631520600000|2021-09-13 08:10:00|1889|1887|1889.5|1888.5|1891.5|1890.5|1888.5|1887|4998
1631520900000|2021-09-13 08:15:00|1889|1888|1890|1887|1892|1890.5|1887|1885.5|3914
1631521200000|2021-09-13 08:20:00|1889.5|1887.5|1888|1887|1889.5|1888.5|1888|1887|1763
1631521500000|2021-09-13 08:25:00|1887.5|1886.5|1887.5|1885.5|1887.5|1886.5|1885.5|1884.5|2748
1631521800000|2021-09-13 08:30:00|1887|1886|1892.5|1890.5|1894|1892.5|1886.5|1885.5|5858
1631522100000|2021-09-13 08:35:00|1892|1889.5|1890|1888.5|1892|1891|1889|1887|3775
1631522400000|2021-09-13 08:40:00|1890.5|1889|1893.5|1892|1895.5|1893.5|1890.5|1889|4187
1631522700000|2021-09-13 08:45:00|1893|1891.5|1891|1889.5|1893|1891.5|1891|1889.5|2979
1631523000000|2021-09-13 08:50:00|1891.5|1890|1894|1892.5|1895|1894|1891.5|1890|6607
1631523300000|2021-09-13 08:55:00|1893.5|1892|1887.5|1886.5|1893.5|1892|1887.5|1886.5|7930
1631523600000|2021-09-13 09:00:00|1888|1887|1884|1882|1888|1887.5|1881|1880|5171
1631523900000|2021-09-13 09:05:00|1883.5|1881.5|1880.5|1879.5|1883.5|1881.5|1877.5|1876|9656
1631524200000|2021-09-13 09:10:00|1880|1879|1876|1875|1880.5|1879|1875.5|1873.5|2546
1631524500000|2021-09-13 09:15:00|1876.5|1875.5|1874.5|1873.5|1879|1878|1874.5|1873|5832
1631524800000|2021-09-13 09:20:00|1875|1874.5|1869.5|1868|1877.5|1876.5|1867.5|1867|15463
1631525100000|2021-09-13 09:25:00|1869|1867.5|1871|1869|1871.5|1869|1868.5|1867|2888
1631525400000|2021-09-13 09:30:00|1871.5|1870|1878|1876|1878|1876|1871.5|1870|2520
1631525700000|2021-09-13 09:35:00|1877.5|1876.5|1883|1880.5|1883|1880.5|1875.5|1874|8021
1631526000000|2021-09-13 09:40:00|1883.5|1881.5|1887|1886.5|1888|1886.5|1881|1880|4545
1631526300000|2021-09-13 09:45:00|1886.5|1886|1886|1884.5|1889|1887|1884.5|1883|3890
1631526600000|2021-09-13 09:50:00|1885.5|1884|1884.5|1883|1887|1884.5|1883.5|1883|2110
1631526900000|2021-09-13 09:55:00|1885|1883.5|1885.5|1883.5|1887|1885|1883|1881|3125
1631527200000|2021-09-13 10:00:00|1886|1884|1885|1883.5|1886|1884.5|1884|1883.5|551
1631527500000|2021-09-13 10:05:00|1885.5|1884|1888|1886.5|1890.5|1889|1885.5|1884|1776
1631527800000|2021-09-13 10:10:00|1887.5|1886|1884|1882.5|1887.5|1886|1883.5|1882.5|2100
1631528100000|2021-09-13 10:15:00|1885|1883|1886.5|1885.5|1887|1886|1884|1883|1065
1631528400000|2021-09-13 10:20:00|1886|1885|1886.5|1885|1887.5|1886|1885|1884|2412
1631528700000|2021-09-13 10:25:00|1887|1885.5|1883.5|1882|1887|1885.5|1880|1879.5|5863
1631529000000|2021-09-13 10:30:00|1883|1881.5|1881.5|1880|1883.5|1882.5|1878|1877|11581
1631529300000|2021-09-13 10:35:00|1882|1880.5|1882.5|1881|1885|1883.5|1880.5|1879|3714
1631529600000|2021-09-13 10:40:00|1883.5|1881.5|1883|1881.5|1886|1884.5|1882.5|1881|1975
1631529900000|2021-09-13 10:45:00|1883.5|1882|1885.5|1884|1887.5|1885.5|1883.5|1882|2963
1631530200000|2021-09-13 10:50:00|1885|1883.5|1884|1883|1885.5|1884.5|1883.5|1882|3135
1631530500000|2021-09-13 10:55:00|1884.5|1883.5|1884.5|1883.5|1886|1885|1884|1883|2889
1631530800000|2021-09-13 11:00:00|1884|1883|1884.5|1883.5|1884.5|1883.5|1883.5|1882.5|2564
1631531100000|2021-09-13 11:05:00|1885|1884|1887|1885.5|1889|1887.5|1885|1884|2815
1631531400000|2021-09-13 11:10:00|1886.5|1886|1888.5|1887|1890|1888|1886|1885|4499
1631531700000|2021-09-13 11:15:00|1889.5|1887.5|1887.5|1886.5|1890.5|1889.5|1887.5|1886.5|2392
1631532000000|2021-09-13 11:20:00|1887|1887|1890.5|1889|1890.5|1889.5|1887|1887|2692
1631532300000|2021-09-13 11:25:00|1890|1889.5|1888.5|1887|1890|1889.5|1887.5|1886.5|3403
1631532600000|2021-09-13 11:30:00|1888|1886.5|1888.5|1886.5|1888.5|1887|1887|1886|1184
1631532900000|2021-09-13 11:35:00|1888|1887|1887.5|1887|1889|1887.5|1887.5|1886.5|1650
1631533200000|2021-09-13 11:40:00|1887|1886.5|1887|1886|1889|1888|1886.5|1885|4153
1631533500000|2021-09-13 11:45:00|1886.5|1885.5|1886|1885|1887|1886.5|1885|1884|3042
1631533800000|2021-09-13 11:50:00|1887|1885.5|1890|1888.5|1890.5|1889|1886.5|1885.5|1638
1631534100000|2021-09-13 11:55:00|1889.5|1888|1889|1887|1893.5|1891.5|1887|1886.5|5854
1631534400000|2021-09-13 12:00:00|1890|1887.5|1888|1887|1891|1889.5|1888|1886.5|18905
1631534700000|2021-09-13 12:05:00|1887.5|1886.5|1890|1889|1891|1889.5|1887.5|1886.5|3062
1631535000000|2021-09-13 12:10:00|1889.5|1888.5|1890.5|1889.5|1891|1890|1889|1888.5|2133
1631535300000|2021-09-13 12:15:00|1890|1889|1885.5|1884|1890.5|1889.5|1885|1884|4349
1631535600000|2021-09-13 12:20:00|1886|1884.5|1886|1884.5|1886|1884.5|1886|1884.5|1395
1631535900000|2021-09-13 12:25:00|1886.5|1885|1884.5|1883.5|1887|1885.5|1883.5|1882|3529
1631536200000|2021-09-13 12:30:00|1884|1883|1887|1886.5|1887.5|1886.5|1883.5|1882.5|2236
1631536500000|2021-09-13 12:35:00|1886.5|1886|1886.5|1885.5|1887|1886.5|1885|1884.5|2853
1631536800000|2021-09-13 12:40:00|1886|1885|1887|1885.5|1889|1887.5|1885.5|1885|3644
1631537100000|2021-09-13 12:45:00|1886.5|1885|1890|1889|1891.5|1890|1886|1885|3753
1631537400000|2021-09-13 12:50:00|1889.5|1888.5|1890|1889|1891|1889|1888.5|1887.5|2029
1631537700000|2021-09-13 12:55:00|1890.5|1889.5|1894|1893|1894.5|1893.5|1890|1889.5|2409
1631538000000|2021-09-13 13:00:00|1893.5|1892.5|1891.5|1890.5|1894|1892.5|1890.5|1889.5|4333
1631538300000|2021-09-13 13:05:00|1891|1890|1893.5|1892.5|1893.5|1892.5|1891|1890|3110
1631538600000|2021-09-13 13:10:00|1893|1892|1892|1891.5|1893|1892.5|1891|1890|3428
1631538900000|2021-09-13 13:15:00|1891.5|1891|1890.5|1889|1892|1891.5|1889|1887.5|3659
1631539200000|2021-09-13 13:20:00|1891|1889.5|1890|1889.5|1891|1890|1889|1888|7704
1631539500000|2021-09-13 13:25:00|1889.5|1889|1888.5|1887.5|1890|1889|1886|1885|13559
1631539800000|2021-09-13 13:30:00|1888|1887|1892.5|1891|1893|1891.5|1888|1887|6712
1631540100000|2021-09-13 13:35:00|1892|1891.5|1885.5|1884.5|1892.5|1891.5|1884|1883|11396
1631540400000|2021-09-13 13:40:00|1885|1884|1889.5|1888.5|1889.5|1888.5|1883.5|1882.5|31626
1631540700000|2021-09-13 13:45:00|1889|1888|1889.5|1888.5|1891|1890.5|1888.5|1888|12450
1631541000000|2021-09-13 13:50:00|1890|1889|1893.5|1892|1895.5|1894|1890|1889|10989
1631541300000|2021-09-13 13:55:00|1894|1892.5|1894.5|1894|1894.5|1894|1892.5|1892|7373
1631541600000|2021-09-13 14:00:00|1894|1893.5|1894.5|1893.5|1896.5|1895|1892|1891.5|8904
1631541900000|2021-09-13 14:05:00|1894|1893|1894.5|1893.5|1894.5|1893.5|1893|1891.5|6838
1631542200000|2021-09-13 14:10:00|1894|1894|1894|1893|1895|1894|1893.5|1892.5|4355
1631542500000|2021-09-13 14:15:00|1894.5|1893.5|1896.5|1896|1896.5|1896|1893.5|1893|4946
1631542800000|2021-09-13 14:20:00|1897|1896.5|1903|1902|1903|1902|1896.5|1895|12660
1631543100000|2021-09-13 14:25:00|1902.5|1902.5|1906|1905|1906.5|1905|1902.5|1901.5|9149
1631543400000|2021-09-13 14:30:00|1905.5|1905.5|1900.5|1899.5|1905.5|1905.5|1899.5|1897.5|6646
1631543700000|2021-09-13 14:35:00|1900|1899|1901.5|1901|1901.5|1901|1898.5|1897.5|6991
1631544000000|2021-09-13 14:40:00|1901|1900.5|1898|1896.5|1901|1900.5|1897.5|1896|15130
1631544300000|2021-09-13 14:45:00|1897.5|1896|1893|1891.5|1898|1897|1892.5|1891|5905
1631544600000|2021-09-13 14:50:00|1892.5|1891|1891.5|1890.5|1893|1892|1889|1887.5|5760
1631544900000|2021-09-13 14:55:00|1891|1890|1890|1888.5|1892|1890.5|1889|1887.5|8107
1631545200000|2021-09-13 15:00:00|1889.5|1889|1890.5|1890|1891.5|1890.5|1889|1887.5|5008
1631545500000|2021-09-13 15:05:00|1891|1890.5|1890|1889|1892.5|1892|1889.5|1889|5894
1631545800000|2021-09-13 15:10:00|1889.5|1888.5|1888|1887|1890|1889.5|1888|1887|8247
1631546100000|2021-09-13 15:15:00|1887.5|1886.5|1889|1888|1889.5|1888.5|1886.5|1885.5|7513
1631546400000|2021-09-13 15:20:00|1888.5|1887.5|1886|1885.5|1888.5|1887.5|1885.5|1884.5|7112
1631546700000|2021-09-13 15:25:00|1886.5|1886|1891|1889|1891|1889.5|1886|1885.5|18361
1631603100000|2021-09-14 07:05:00|1810|1779.5|1789.5|1783|1810|1805.5|1757|1755|129111
1631603400000|2021-09-14 07:10:00|1789|1784.5|1797|1793.5|1806.5|1803.5|1775|1771|56395
1631603700000|2021-09-14 07:15:00|1798.5|1794|1817.5|1814.5|1820|1817|1798.5|1794|14446
1631604000000|2021-09-14 07:20:00|1817|1815|1832|1828.5|1832.5|1829|1815.5|1813|19919
1631604300000|2021-09-14 07:25:00|1832.5|1829|1835.5|1832|1850.5|1845|1830.5|1827.5|38788
1631604600000|2021-09-14 07:30:00|1835|1833.5|1846.5|1844|1846.5|1844|1832.5|1830|10021
1631604900000|2021-09-14 07:35:00|1846|1843.5|1834|1832|1846|1843.5|1834|1831|2393
1631605200000|2021-09-14 07:40:00|1833.5|1831.5|1838.5|1835.5|1838.5|1837.5|1829.5|1827|9563
1631605500000|2021-09-14 07:45:00|1839|1837.5|1833|1831|1840.5|1839.5|1832|1830.5|77432
1631605800000|2021-09-14 07:50:00|1832.5|1830.5|1833|1831|1833|1831|1830|1828|8503
1631606100000|2021-09-14 07:55:00|1833.5|1831.5|1835.5|1834|1835.5|1834|1833|1831|2082
1631606400000|2021-09-14 08:00:00|1836|1834.5|1838.5|1837|1839|1838|1836|1834.5|3297
1631606700000|2021-09-14 08:05:00|1839|1836.5|1838.5|1836|1842|1841.5|1837|1835.5|7397
1631607000000|2021-09-14 08:10:00|1838|1835.5|1838.5|1836.5|1839.5|1838.5|1837|1835|39736
1631607300000|2021-09-14 08:15:00|1838|1836|1839.5|1837.5|1839.5|1837.5|1837.5|1836|644
1631607600000|2021-09-14 08:20:00|1839|1838|1838.5|1837|1839|1838.5|1837.5|1836|3992
1631607900000|2021-09-14 08:25:00|1839|1837.5|1839.5|1837.5|1839.5|1837.5|1839|1837|1422
1631608200000|2021-09-14 08:30:00|1839|1838|1840.5|1838.5|1843|1841|1839|1838|3939
1631608500000|2021-09-14 08:35:00||1838||1839||1839||1838|889
1631608800000|2021-09-14 08:40:00|1840|1839.5|1833|1830.5|1840|1839.5|1830.5|1827.5|6599
1631609100000|2021-09-14 08:45:00|1832.5|1831|1834.5|1833.5|1835|1833.5|1832|1830.5|4106
1631609400000|2021-09-14 08:50:00|1834|1834|1836|1834.5|1836.5|1835|1834|1833.5|996
1631609700000|2021-09-14 08:55:00|1835.5|1833.5|1841|1839.5|1841.5|1839.5|1834|1833|3428
1631610000000|2021-09-14 09:00:00|1841.5|1840|1844.5|1843|1845|1844|1841.5|1840|3659
1631610300000|2021-09-14 09:05:00|1844|1843.5|1847|1845|1848.5|1846.5|1844|1843|9476
1631610600000|2021-09-14 09:10:00|1847.5|1845.5|1847.5|1846|1848.5|1847|1846.5|1845.5|3374
1631610900000|2021-09-14 09:15:00|1847|1845.5|1839.5|1837.5|1847|1845.5|1834|1833.5|9541
1631611200000|2021-09-14 09:20:00|1840|1838|1836.5|1834|1842|1839.5|1833.5|1831|4598
1631611500000|2021-09-14 09:25:00|1837.5|1834.5|1837|1835|1839|1837|1836.5|1834.5|1999
1631611800000|2021-09-14 09:30:00|1837.5|1835.5|1837.5|1835.5|1838|1835.5|1837.5|1835.5|468
1631612400000|2021-09-14 09:40:00|1837|1836|1841|1839.5|1842.5|1841|1837|1835.5|7227
1631612700000|2021-09-14 09:45:00|1841.5|1840|1842.5|1841|1844|1842|1841|1840|25455
1631613000000|2021-09-14 09:50:00|1843|1841.5|1843|1841|1848.5|1846.5|1841|1840|22533
1631613300000|2021-09-14 09:55:00|1842.5|1840.5|1835.5|1833.5|1842.5|1840.5|1835.5|1833.5|8790
1631613600000|2021-09-14 10:00:00|1835|1833|1827|1825|1835|1833|1822.5|1821|36654
1631613900000|2021-09-14 10:05:00|1826.5|1825.5|1833|1832|1833.5|1832|1826.5|1825.5|2936
1631614200000|2021-09-14 10:10:00|1833.5|1832.5|1835.5|1833.5|1838.5|1835.5|1833.5|1831.5|4633
1631614500000|2021-09-14 10:15:00|1834|1833|1838|1836|1839.5|1837|1833|1831.5|3760
1631614800000|2021-09-14 10:20:00|1837.5|1835|1839.5|1837.5|1839.5|1837.5|1835.5|1834.5|2936
1631615100000|2021-09-14 10:25:00|1840.5|1838|1840.5|1839|1844|1842.5|1840.5|1838|4315
1631615400000|2021-09-14 10:30:00|1841|1839.5|1842.5|1841|1843.5|1842.5|1841|1839|4278
1631615700000|2021-09-14 10:35:00|1843|1841.5|1843|1842|1845|1843.5|1842.5|1841.5|5789
1631616000000|2021-09-14 10:40:00|1842.5|1841.5|1845|1844.5|1845.5|1845|1842.5|1841|10144
1631616300000|2021-09-14 10:45:00|1845.5|1843.5|1847|1845|1848.5|1847|1845|1843.5|7454
1631616600000|2021-09-14 10:50:00|1846.5|1844.5|1850.5|1849.5|1852.5|1851|1845.5|1844.5|24070
1631616900000|2021-09-14 10:55:00|1851|1850|1856|1854.5|1858|1854.5|1851|1849.5|24480
1631617200000|2021-09-14 11:00:00|1855.5|1854|1854.5|1852.5|1856|1854.5|1849.5|1848|7227
1631617500000|2021-09-14 11:05:00|1853.5|1853|1862.5|1860.5|1862.5|1860.5|1853.5|1852|5792
1631617800000|2021-09-14 11:10:00|1862|1861|1861|1859|1862.5|1861|1860|1858.5|10799
1631618100000|2021-09-14 11:15:00|1862|1859.5|1864|1862.5|1864|1862.5|1861|1859|2708
1631618400000|2021-09-14 11:20:00|1863.5|1863|1866.5|1865|1871.5|1870.5|1863|1861.5|75237
1631618700000|2021-09-14 11:25:00|1867|1865.5|1865.5|1864|1867.5|1866|1865.5|1863.5|2406
1631619000000|2021-09-14 11:30:00|1865|1864.5|1863|1862|1865|1864.5|1863|1861.5|2824
1631619300000|2021-09-14 11:35:00|1863.5|1862.5|1865|1863.5|1865.5|1864|1862|1860.5|4509
1631619600000|2021-09-14 11:40:00|1866|1864|1871|1869|1871|1869.5|1866|1864|8758
1631619900000|2021-09-14 11:45:00|1870.5|1869.5|1870.5|1868.5|1871|1870|1869.5|1868|5003
1631620200000|2021-09-14 11:50:00|1870|1869|1871|1869.5|1871.5|1870.5|1870|1868|4262
1631620500000|2021-09-14 11:55:00|1871.5|1870|1870|1869.5|1872|1871|1870|1869|35146
1631620800000|2021-09-14 12:00:00|1870.5|1869|1866.5|1864.5|1870.5|1869.5|1866.5|1864.5|35502
1631621100000|2021-09-14 12:05:00|1866|1863.5|1870.5|1869|1870.5|1869|1864.5|1862.5|3926
1631621400000|2021-09-14 12:10:00|1871|1869.5|1870.5|1869|1874.5|1872|1870.5|1869|2324
1631621700000|2021-09-14 12:15:00|1871|1869.5|1878.5|1876.5|1879|1877|1871|1869.5|2647
1631622000000|2021-09-14 12:20:00|1878|1877|1878|1876.5|1878.5|1877|1877|1875.5|3683
1631622300000|2021-09-14 12:25:00|1877.5|1876|1872.5|1869.5|1877.5|1876|1870.5|1869|48066
1631622600000|2021-09-14 12:30:00|1873.5|1870|1897|1895|1899|1896|1873.5|1870|41098
1631622900000|2021-09-14 12:35:00|1896.5|1894.5|1897.5|1894|1899|1897.5|1891|1890|16650
1631623200000|2021-09-14 12:40:00|1897|1898|1899.5|1896|1899.5|1898|1894|1892|18766
1631623500000|2021-09-14 12:45:00|1900|1896.5|1901.5|1899.5|1904.5|1903|1898.5|1895.5|66851
1631623800000|2021-09-14 12:50:00|1901|1899|1910|1908|1910.5|1909|1898|1894.5|23680
1631624100000|2021-09-14 12:55:00|1910.5|1908.5|1906|1904|1912.5|1910.5|1906|1903|8394
1631624400000|2021-09-14 13:00:00|1905.5|1904.5|1902|1900.5|1906|1904.5|1901|1898.5|9201
1631624700000|2021-09-14 13:05:00|1901.5|1901|1910|1908.5|1910|1908.5|1901.5|1899.5|23929
1631625000000|2021-09-14 13:10:00|1909.5|1908|1902|1900|1909.5|1908.5|1900.5|1898.5|12291
1631625300000|2021-09-14 13:15:00|1901.5|1901.5|1902.5|1901|1903|1902|1901.5|1901|2689
1631625600000|2021-09-14 13:20:00|1902|1901.5|1900.5|1899.5|1905.5|1904.5|1900.5|1898.5|14273
1631625900000|2021-09-14 13:25:00|1900|1900|1900.5|1898.5|1903.5|1903|1900|1898.5|23647
1631626200000|2021-09-14 13:30:00|1901|1899|1900|1898.5|1911|1909|1900|1898.5|60116
1631626500000|2021-09-14 13:35:00|1899.5|1899|1901|1899.5|1904|1901|1897.5|1895.5|15820
1631626800000|2021-09-14 13:40:00|1900.5|1899|1900.5|1899|1901.5|1900.5|1898.5|1898|12556
1631627100000|2021-09-14 13:45:00|1901|1899.5|1900|1899|1902.5|1901.5|1899.5|1898|9443
1631627400000|2021-09-14 13:50:00|1899.5|1898.5|1902|1901|1902.5|1901.5|1899|1898|8124
1631627700000|2021-09-14 13:55:00|1901.5|1900.5|1892.5|1891.5|1902|1901|1890.5|1890|8287
1631628000000|2021-09-14 14:00:00|1892|1890.5|1893|1891.5|1893|1891.5|1890|1888.5|7266
1631628300000|2021-09-14 14:05:00|1893.5|1892|1881|1880|1894|1893|1881|1880|44254
1631628600000|2021-09-14 14:10:00|1881.5|1880.5|1871|1869.5|1883|1881|1870|1868|28803
1631628900000|2021-09-14 14:15:00|1870.5|1869|1863|1860.5|1871.5|1870.5|1863|1860.5|13337
1631629200000|2021-09-14 14:20:00|1862.5|1861|1874.5|1872.5|1874.5|1872.5|1862.5|1860.5|16407
1631629500000|2021-09-14 14:25:00|1875|1873|1869.5|1868.5|1876.5|1874.5|1869.5|1867|10169
1631629800000|2021-09-14 14:30:00|1870|1869|1871|1869.5|1874|1872.5|1870|1868.5|10856
1631630100000|2021-09-14 14:35:00|1872|1870|1871.5|1869.5|1875|1874|1871.5|1869.5|9230
1631630400000|2021-09-14 14:40:00|1872.5|1870|1875|1873.5|1879|1877.5|1872.5|1870|8742
1631630700000|2021-09-14 14:45:00|1874.5|1874|1873.5|1872.5|1876.5|1875.5|1873|1872|9882
1631631000000|2021-09-14 14:50:00|1874|1873|1871|1870|1875|1874|1871|1869|12138
1631631300000|2021-09-14 14:55:00|1871.5|1870.5|1874|1873|1874.5|1873.5|1870|1867.5|12950
1631631600000|2021-09-14 15:00:00|1873.5|1872.5|1874.5|1873.5|1874.5|1873.5|1873|1871.5|8045
1631631900000|2021-09-14 15:05:00|1874|1873|1872|1871|1874.5|1873.5|1871.5|1871|10717
1631632200000|2021-09-14 15:10:00|1872.5|1871.5|1873.5|1872|1874|1872|1872.5|1871|5083
1631632500000|2021-09-14 15:15:00|1873|1872.5|1870.5|1869.5|1874|1873|1870|1868.5|14494
1631632800000|2021-09-14 15:20:00|1870|1869|1874|1873|1874|1873|1868.5|1867.5|32042
1631633100000|2021-09-14 15:25:00|1873.5|1872.5|1872|1870|1873.5|1872.5|1868.5|1866.5|25496
1631689200000|2021-09-15 07:00:00|1859.5|1850.5|1856.5|1853|1865.5|1860.5|1855.5|1850.5|9174
1631689500000|2021-09-15 07:05:00|1857|1853.5|1868|1864.5|1870|1867|1852.5|1850|5668
1631689800000|2021-09-15 07:10:00|1867.5|1865|1866|1863|1870|1868.5|1863.5|1860.5|3837
1631690100000|2021-09-15 07:15:00|1865|1862|1868.5|1866.5|1869|1866.5|1861|1858.5|4267
1631690400000|2021-09-15 07:20:00|1868|1867|1857|1855.5|1868|1867|1857|1855.5|4302
1631690700000|2021-09-15 07:25:00|1856.5|1856|1857.5|1856|1858.5|1856.5|1851.5|1850.5|11782
1631691000000|2021-09-15 07:30:00|1858|1856.5|1853|1851.5|1859|1858.5|1851.5|1850|12419
1631691300000|2021-09-15 07:35:00|1853.5|1852|1854.5|1853.5|1857|1855|1853|1851.5|11407
1631691600000|2021-09-15 07:40:00|1854|1853|1853.5|1851.5|1855|1854|1850|1848.5|11331
1631691900000|2021-09-15 07:45:00|1853|1852|1858.5|1857|1859|1857.5|1852|1851.5|3954
1631692200000|2021-09-15 07:50:00|1859|1857.5|1854.5|1853.5|1859|1857.5|1852.5|1852|4099
1631692500000|2021-09-15 07:55:00|1854|1852.5|1853|1851.5|1854|1853|1847|1845.5|20851
1631692800000|2021-09-15 08:00:00|1853.5|1852|1857.5|1856|1858|1857|1853.5|1852|4469
1631693100000|2021-09-15 08:05:00|1857|1855.5|1855|1853.5|1857|1855.5|1854.5|1853|2005
1631693400000|2021-09-15 08:10:00|1854.5|1854.5|1854|1852.5|1855.5|1855|1852.5|1850.5|4095
1631693700000|2021-09-15 08:15:00|1853.5|1852|1851.5|1850.5|1853.5|1852|1851.5|1850.5|1966
1631694000000|2021-09-15 08:20:00|1852|1851|1852.5|1851.5|1854|1853|1851.5|1850.5|4082
1631694300000|2021-09-15 08:25:00|1853|1852|1854|1853|1854|1853|1851.5|1850.5|38940
1631694600000|2021-09-15 08:30:00|1854.5|1853.5|1853.5|1851.5|1856|1854.5|1852.5|1851.5|2590
1631694900000|2021-09-15 08:35:00|1853|1851|1849.5|1848.5|1853.5|1851|1848.5|1847.5|48398
1631695200000|2021-09-15 08:40:00|1850|1849|1846|1844.5|1851|1849.5|1846|1844.5|5225
1631695500000|2021-09-15 08:45:00|1846.5|1845|1847.5|1846|1847.5|1847|1846.5|1845|1444
1631695800000|2021-09-15 08:50:00|1848|1846.5|1849|1848|1851.5|1851|1848|1846.5|7791
1631696100000|2021-09-15 08:55:00|1849.5|1848.5|1848.5|1847|1854.5|1853|1848.5|1847|23756
1631696400000|2021-09-15 09:00:00|1848|1846.5|1845.5|1844.5|1848|1846.5|1844.5|1844|3990
1631696700000|2021-09-15 09:05:00|1845|1845|1848|1846.5|1848|1846.5|1845|1844|4064
1631697000000|2021-09-15 09:10:00|1847.5|1847|1844.5|1843|1848|1847|1844|1843|2571
1631697300000|2021-09-15 09:15:00|1844|1842.5|1844.5|1843.5|1844.5|1843.5|1843|1842.5|2765
1631697600000|2021-09-15 09:20:00|1844|1843|1846.5|1845|1848|1846|1842.5|1841.5|5801
1631697900000|2021-09-15 09:25:00|1846|1845.5|1852|1850.5|1852.5|1850.5|1845.5|1845|3596
1631698200000|2021-09-15 09:30:00|1851.5|1850|1852.5|1851.5|1853.5|1852|1851.5|1850|66155
1631698500000|2021-09-15 09:35:00|1852|1850.5|1852.5|1851|1852.5|1852|1850|1848.5|3788
1631698800000|2021-09-15 09:40:00|1853|1851.5|1853|1852|1854.5|1853.5|1853|1851.5|3595
1631699100000|2021-09-15 09:45:00|1853.5|1852.5|1853.5|1852|1855|1854|1852|1851|7510
1631699400000|2021-09-15 09:50:00|1854|1852.5|1854|1853|1855|1854|1852.5|1851.5|5410
1631699700000|2021-09-15 09:55:00|1854.5|1853.5|1853.5|1853|1855|1854|1851.5|1851|7809
1631700000000|2021-09-15 10:00:00|1853|1852.5|1851.5|1850|1853|1852.5|1848|1847|7671
1631700300000|2021-09-15 10:05:00|1851|1850.5|1849|1848|1851|1850.5|1849|1848|2740
1631700600000|2021-09-15 10:10:00|1848.5|1847|1848|1846.5|1850|1848.5|1847|1846|5795
1631700900000|2021-09-15 10:15:00|1847.5|1847|1849|1848|1849.5|1848|1847.5|1847|1818
1631701200000|2021-09-15 10:20:00|1849.5|1848.5|1849.5|1848.5|1851|1850|1848.5|1848|5903
1631701500000|2021-09-15 10:25:00|1850|1849|1851|1849.5|1851|1850.5|1850|1849|1854
1631701800000|2021-09-15 10:30:00|1850.5|1850|1850.5|1849.5|1851|1850|1850.5|1849.5|1182
1631702100000|2021-09-15 10:35:00|1851|1850|1850|1849|1852|1851|1850|1849|4599
1631702400000|2021-09-15 10:40:00|1849.5|1849.5|1850.5|1849.5|1850.5|1850|1849.5|1848.5|2196
1631702700000|2021-09-15 10:45:00|1850|1850|1850.5|1850|1851|1850.5|1850|1849.5|2352
1631703000000|2021-09-15 10:50:00|1851|1850.5|1848.5|1847.5|1851.5|1851|1847|1846|7518
1631703300000|2021-09-15 10:55:00|1848|1846.5|1846.5|1846|1848.5|1847.5|1846.5|1846|2318
1631703600000|2021-09-15 11:00:00|1847|1845.5|1847.5|1846.5|1849|1848.5|1847|1845.5|3929
1631703900000|2021-09-15 11:05:00|1848|1847|1849|1847.5|1849|1848.5|1848|1847|2157
1631704200000|2021-09-15 11:10:00|1848.5|1848|1848.5|1847.5|1848.5|1848|1848.5|1847.5|216
1631704500000|2021-09-15 11:15:00|1848|1847|1846.5|1845.5|1848|1847|1846|1845.5|2915
1631704800000|2021-09-15 11:20:00|1847|1846|1847|1846.5|1848.5|1847.5|1846|1845.5|7069
1631705100000|2021-09-15 11:25:00|1846.5|1846|1848|1847.5|1848.5|1848|1846.5|1845.5|2227
1631705400000|2021-09-15 11:30:00|1847.5|1847|1848.5|1847.5|1848.5|1847.5|1847|1846.5|1812
1631705700000|2021-09-15 11:35:00|1848|1847|1847|1846|1848.5|1848|1847|1846|1762
1631706000000|2021-09-15 11:40:00|1846.5|1845.5|1844.5|1844|1846.5|1845.5|1844.5|1843.5|6882
1631706300000|2021-09-15 11:45:00|1845|1843.5|1842.5|1841.5|1845|1843.5|1840.5|1839.5|5426
1631706600000|2021-09-15 11:50:00|1842|1841|1841.5|1840.5|1842|1841|1840|1839.5|5989
1631706900000|2021-09-15 11:55:00|1841|1840|1839|1838|1841|1840|1837.5|1836.5|4110
1631707200000|2021-09-15 12:00:00|1838.5|1837.5|1839.5|1838.5|1839.5|1839|1838|1837.5|3009
1631707500000|2021-09-15 12:05:00|1839|1838|1841|1840.5|1842|1840.5|1839|1838|3357
1631707800000|2021-09-15 12:10:00|1840.5|1840|1841|1840.5|1841.5|1840.5|1840.5|1839.5|27252
1631708100000|2021-09-15 12:15:00|1841.5|1840|1840.5|1840|1841.5|1840|1840.5|1840|1013
1631708400000|2021-09-15 12:20:00|1840|1839.5|1840.5|1839.5|1841|1840|1840|1839|2795
1631708700000|2021-09-15 12:25:00|1840|1839|1839|1838|1840|1839.5|1838.5|1837.5|3238
1631709000000|2021-09-15 12:30:00|1839.5|1838.5|1840|1839.5|1841.5|1840.5|1839|1838|5104
1631709300000|2021-09-15 12:35:00|1839.5|1839|1838.5|1837.5|1840|1839.5|1838|1837.5|1823
1631709600000|2021-09-15 12:40:00|1838|1837|1841|1840|1841|1840.5|1837.5|1836.5|4567
1631709900000|2021-09-15 12:45:00|1840.5|1839.5|1839.5|1838.5|1842|1840.5|1838|1837|3313
1631710200000|2021-09-15 12:50:00|1840|1839|1842|1841|1842|1841|1840|1838.5|6653
1631710500000|2021-09-15 12:55:00|1842.5|1841.5|1841|1839.5|1842.5|1842|1839.5|1838.5|24331
1631710800000|2021-09-15 13:00:00|1840.5|1840|1841|1840|1841|1840|1840.5|1840|1104
1631711100000|2021-09-15 13:05:00|1840.5|1839.5|1842.5|1841.5|1843.5|1842|1840.5|1839.5|4186
1631711400000|2021-09-15 13:10:00|1843|1842|1845|1844|1845.5|1845|1843|1841.5|5133
1631711700000|2021-09-15 13:15:00|1844.5|1843.5|1843.5|1842.5|1845|1844|1843.5|1842.5|2278
1631712000000|2021-09-15 13:20:00|1843|1842|1841.5|1840.5|1843|1842|1841.5|1840.5|3813
1631712300000|2021-09-15 13:25:00|1842|1841|1838.5|1837|1842|1841.5|1836|1835.5|8159
1631712600000|2021-09-15 13:30:00|1838|1836|1834.5|1833.5|1838|1837|1834|1833.5|11388
1631712900000|2021-09-15 13:35:00|1834|1832|1833.5|1832.5|1835.5|1835|1831.5|1831|17908
1631713200000|2021-09-15 13:40:00|1834|1833|1831.5|1830.5|1835.5|1834|1830.5|1830|12844
1631713500000|2021-09-15 13:45:00|1832|1831|1829.5|1828.5|1832.5|1831.5|1829|1828.5|11682
1631713800000|2021-09-15 13:50:00|1830|1829|1823.5|1822.5|1831|1830|1823|1822.5|16229
1631714100000|2021-09-15 13:55:00|1823|1822|1820.5|1819|1823|1822|1816|1814.5|45286
1631714400000|2021-09-15 14:00:00|1821|1819.5|1821|1819.5|1822|1821|1818|1816|15479
1631714700000|2021-09-15 14:05:00|1820.5|1819|1818|1816.5|1820.5|1819|1814|1812|21463
1631715000000|2021-09-15 14:10:00|1817.5|1816|1818.5|1816.5|1819.5|1818.5|1816|1815|26337
1631715300000|2021-09-15 14:15:00|1818|1817|1812|1811|1818|1817|1811|1810|21863
1631715600000|2021-09-15 14:20:00|1812.5|1811.5|1811.5|1810.5|1816|1814.5|1811.5|1810|17346
1631715900000|2021-09-15 14:25:00|1811|1810|1813|1812|1814|1813|1810|1809|15510
1631716200000|2021-09-15 14:30:00|1812.5|1811.5|1816|1814.5|1816|1814.5|1811|1810|21054
1631716500000|2021-09-15 14:35:00|1816.5|1815|1819.5|1818.5|1819.5|1818.5|1814.5|1814|15157
1631716800000|2021-09-15 14:40:00|1819|1818|1821.5|1820.5|1822|1821.5|1817.5|1817|21246
1631717100000|2021-09-15 14:45:00|1821|1821|1817.5|1817|1822.5|1821.5|1817.5|1816.5|13484
1631717400000|2021-09-15 14:50:00|1817|1816.5|1815|1814|1817|1816.5|1814.5|1813|13600
1631717700000|2021-09-15 14:55:00|1814.5|1813.5|1812.5|1811.5|1814.5|1813.5|1811.5|1811|12779
1631718000000|2021-09-15 15:00:00|1813|1812|1812.5|1811.5|1813.5|1812.5|1810.5|1810|16873
1631718300000|2021-09-15 15:05:00|1812|1811|1814.5|1813.5|1814.5|1813.5|1811|1810.5|13161
1631718600000|2021-09-15 15:10:00|1814|1814|1813|1812|1817|1816|1812.5|1812|31740
1631718900000|2021-09-15 15:15:00|1812.5|1812.5|1811.5|1811|1814|1813.5|1811.5|1811|19258
1631719200000|2021-09-15 15:20:00|1812|1811.5|1813|1812.5|1813.5|1813|1811|1810.5|26799
1631719500000|2021-09-15 15:25:00|1812.5|1812|1813.5|1812.5|1813.5|1813|1811|1810|14019
1631775600000|2021-09-16 07:00:00|1828|1806.5|1810|1808|1828|1817|1808.5|1805.5|9677
1631775900000|2021-09-16 07:05:00|1812|1810|1817.5|1815.5|1823|1821|1811.5|1808|5735
1631776200000|2021-09-16 07:10:00|1818|1816|1818|1816.5|1819.5|1818.5|1815|1813.5|4373
1631776500000|2021-09-16 07:15:00|1817.5|1816|1811|1809|1817.5|1816|1811|1809|4468
1631776800000|2021-09-16 07:20:00|1810.5|1808.5|1810|1808.5|1814|1812.5|1808|1807|7730
1631777100000|2021-09-16 07:25:00|1810.5|1809.5|1809.5|1808|1811.5|1810|1805|1802.5|6699
1631777400000|2021-09-16 07:30:00|1810.5|1808.5|1810.5|1808.5|1811|1808.5|1810|1808.5|1054
1631777700000|2021-09-16 07:35:00|1811|1809|1811|1810|1812|1810.5|1808.5|1807.5|3818
1631778000000|2021-09-16 07:40:00|1811.5|1810.5|1814|1812.5|1814|1812.5|1811|1810|3610
1631778300000|2021-09-16 07:45:00|1813.5|1811.5|1809|1807.5|1813.5|1811.5|1808.5|1807|4586
1631778600000|2021-09-16 07:50:00|1808.5|1808|1808|1807|1810|1809|1807|1805|20012
1631778900000|2021-09-16 07:55:00|1808.5|1807.5|1808.5|1807|1810.5|1809.5|1808|1807|9167
1631779200000|2021-09-16 08:00:00|1808|1806.5|1807|1805|1808|1806.5|1802.5|1801|13551
1631779500000|2021-09-16 08:05:00|1806.5|1805.5|1809.5|1808|1809.5|1808|1806|1804.5|2674
1631779800000|2021-09-16 08:10:00|1809|1807.5|1806.5|1805.5|1809.5|1807.5|1806.5|1805|5216
1631780100000|2021-09-16 08:15:00|1806|1805|1804|1802.5|1806.5|1805.5|1801.5|1800|11392
1631780400000|2021-09-16 08:20:00|1804.5|1803|1805|1803.5|1805.5|1803.5|1804.5|1803|932
1631780700000|2021-09-16 08:25:00|1804.5|1804|1805.5|1804.5|1805.5|1804.5|1804|1802.5|4475
1631781000000|2021-09-16 08:30:00|1805|1805|1805.5|1804|1805.5|1805|1802.5|1801.5|4446
1631781300000|2021-09-16 08:35:00|1805|1803.5|1805|1804|1806.5|1805.5|1804|1802.5|4686
1631781600000|2021-09-16 08:40:00|1805.5|1804.5|1808|1807|1809|1807.5|1805.5|1804.5|4713
1631781900000|2021-09-16 08:45:00|1807.5|1807.5|1807|1806|1808.5|1807.5|1807|1806|2872
1631782200000|2021-09-16 08:50:00|1807.5|1806.5|1807|1806|1807.5|1807|1806.5|1806|5637
1631782500000|2021-09-16 08:55:00|1806.5|1805.5|1803.5|1802|1806.5|1805.5|1801.5|1800|13070
1631782800000|2021-09-16 09:00:00|1803|1802.5|1801.5|1800|1804|1802.5|1801|1800|3134
1631783100000|2021-09-16 09:05:00|1802|1801|1802.5|1801|1802.5|1802|1800|1798.5|6201
1631783400000|2021-09-16 09:10:00|1803|1801.5|1804|1802.5|1804|1802.5|1803|1801|5179
1631783700000|2021-09-16 09:15:00|1804.5|1803|1805.5|1804.5|1806|1804.5|1803|1802.5|12678
1631784000000|2021-09-16 09:20:00|1805|1804|1804|1803|1805.5|1804.5|1802.5|1801|4158
1631784300000|2021-09-16 09:25:00|1804.5|1803.5|1807.5|1806|1808|1806.5|1804|1803|5390
1631784600000|2021-09-16 09:30:00|1807|1805.5|1808|1807|1808|1807|1805|1804|2977
1631784900000|2021-09-16 09:35:00|1808.5|1807.5|1809.5|1808.5|1811.5|1810|1808.5|1807.5|3813
1631785200000|2021-09-16 09:40:00|1809|1808|1807.5|1806|1809|1808|1807|1805.5|3991
1631785500000|2021-09-16 09:45:00|1807|1805.5|1805|1804|1807|1806|1804|1802.5|19310
1631785800000|2021-09-16 09:50:00|1805.5|1804.5|1808.5|1807.5|1808.5|1807.5|1805.5|1804.5|2843
1631786100000|2021-09-16 09:55:00|1809|1808|1810|1809|1810.5|1809.5|1808.5|1808|1342
1631786400000|2021-09-16 10:00:00|1809.5|1808.5|1807.5|1806|1809.5|1808.5|1806.5|1805.5|2370
1631786700000|2021-09-16 10:05:00|1806.5|1805.5|1807|1806|1808.5|1807|1806.5|1805|2363
1631787000000|2021-09-16 10:10:00|1807.5|1806.5|1804|1803|1807.5|1807|1803.5|1803|9690
1631787300000|2021-09-16 10:15:00|1804.5|1803.5|1807.5|1806.5|1807.5|1807|1803|1802.5|4889
1631787600000|2021-09-16 10:20:00|1807|1806|1805.5|1804.5|1807.5|1806.5|1805|1803.5|3980
1631787900000|2021-09-16 10:25:00|1806|1805|1807|1806|1807.5|1807|1806|1805|6908
1631788200000|2021-09-16 10:30:00|1806.5|1805.5|1805|1803.5|1807|1806|1804.5|1803|2408
1631788500000|2021-09-16 10:35:00|1804.5|1804|1806|1805.5|1807.5|1807|1804.5|1804|10160
1631788800000|2021-09-16 10:40:00|1806.5|1806|1807|1806|1807.5|1807|1806|1805|5419
1631789100000|2021-09-16 10:45:00|1806.5|1806.5|1807.5|1806.5|1809.5|1808|1806|1805.5|5176
1631789400000|2021-09-16 10:50:00|1807|1806|1807|1806|1807.5|1806|1807|1806|24258
1631789700000|2021-09-16 10:55:00|1807.5|1806.5|1804.5|1803|1808|1807|1803.5|1803|11736
1631790000000|2021-09-16 11:00:00|1804|1802.5|1803.5|1802.5|1804.5|1804|1802.5|1801.5|8266
1631790300000|2021-09-16 11:05:00|1804|1803|1804|1803|1804|1803.5|1800.5|1799|18663
1631790600000|2021-09-16 11:10:00|1803.5|1802.5|1802.5|1801.5|1804|1802.5|1802.5|1801.5|1500
1631790900000|2021-09-16 11:15:00|1803.5|1802|1802|1801|1804|1803|1801|1800.5|3683
1631791200000|2021-09-16 11:20:00|1802.5|1801.5|1801.5|1800.5|1803|1802|1800|1799|5827
1631791500000|2021-09-16 11:25:00|1802|1801|1802|1801|1802|1801|1801.5|1800.5|1469
1631791800000|2021-09-16 11:30:00|1801.5|1800.5|1800|1799.5|1801.5|1801|1799|1797.5|13050
1631792100000|2021-09-16 11:35:00|1799.5|1798.5|1793|1792|1800|1799|1793|1792|14860
1631792400000|2021-09-16 11:40:00|1793.5|1792.5|1794|1792.5|1794|1793.5|1793|1792|983
1631792700000|2021-09-16 11:45:00|||||||||734
1631793000000|2021-09-16 11:50:00|1793.5|1792|1791|1790|1793.5|1792.5|1789.5|1787.5|9154
1631793300000|2021-09-16 11:55:00|1790.5|1789.5|1791|1790|1791|1790.5|1790|1788.5|5535
1631793600000|2021-09-16 12:00:00|1790.5|1789.5|1787.5|1787|1790.5|1789.5|1785.5|1783.5|7706
1631793900000|2021-09-16 12:05:00|1788|1787.5|1788.5|1787.5|1789.5|1788.5|1788|1786.5|28924
1631794200000|2021-09-16 12:10:00|1788|1787|1787.5|1786.5|1788|1787.5|1787|1786|3352
1631794500000|2021-09-16 12:15:00|1787|1786|1788.5|1786.5|1788.5|1786.5|1784|1782|8050
1631794800000|2021-09-16 12:20:00|1788|1787|1787|1785.5|1788.5|1787.5|1787|1785.5|1775
1631795100000|2021-09-16 12:25:00|1787.5|1786|1785|1783.5|1788.5|1787.5|1785|1783.5|3764
1631795400000|2021-09-16 12:30:00|1784.5|1783|1783.5|1782|1787|1785|1783.5|1781.5|10489
1631795700000|2021-09-16 12:35:00|1784|1782.5|1787|1785|1787|1785.5|1784|1782.5|3443
1631796000000|2021-09-16 12:40:00|1786.5|1785.5|1784.5|1783|1786.5|1786|1784|1782.5|3067
1631796300000|2021-09-16 12:45:00|1784|1784|1784.5|1783.5|1784.5|1784|1783.5|1783|2406
1631796600000|2021-09-16 12:50:00|1784|1784|1782.5|1781.5|1785.5|1784.5|1782.5|1781.5|13254
1631796900000|2021-09-16 12:55:00|1783|1782|1783.5|1782.5|1785.5|1784.5|1781|1780|10858
1631797200000|2021-09-16 13:00:00|1784|1783|1780.5|1779.5|1784|1783.5|1779|1778.5|10547
1631797500000|2021-09-16 13:05:00|1780|1779|1780|1779|1781|1780.5|1779.5|1779|3296
1631797800000|2021-09-16 13:10:00|1779.5|1778.5|1774.5|1773.5|1779.5|1779|1773|1772|10076
1631798100000|2021-09-16 13:15:00|1775|1774|1780|1778.5|1780|1778.5|1774.5|1774|6099
1631798400000|2021-09-16 13:20:00|1779.5|1779|1780.5|1779.5|1780.5|1779.5|1779|1778.5|2463
1631798700000|2021-09-16 13:25:00|1780|1779|1780|1779|1780|1779|1778|1777.5|6848
1631799000000|2021-09-16 13:30:00|1779.5|1779.5|1778.5|1777|1781|1779.5|1774.5|1773|22429
1631799300000|2021-09-16 13:35:00|1779|1777.5|1777.5|1776.5|1782.5|1780.5|1777|1776|12244
1631799600000|2021-09-16 13:40:00|1777|1776|1776.5|1775.5|1778.5|1778|1776|1774.5|12973
1631799900000|2021-09-16 13:45:00|1777|1776|1775|1774.5|1779.5|1778.5|1775|1773.5|16441
1631800200000|2021-09-16 13:50:00|1774.5|1774|1772|1770.5|1776|1775|1770.5|1770|14118
1631800500000|2021-09-16 13:55:00|1771.5|1769.5|1769.5|1768|1773.5|1773|1769|1767.5|28023
1631800800000|2021-09-16 14:00:00|1769|1767.5|1769.5|1768.5|1770|1768.5|1764.5|1764|11781
1631801100000|2021-09-16 14:05:00|1770|1769|1775.5|1774|1775.5|1774|1769|1768.5|9615
1631801400000|2021-09-16 14:10:00|1775|1774.5|1768|1767|1775.5|1774.5|1767.5|1766.5|19394
1631801700000|2021-09-16 14:15:00|1768.5|1767.5|1770.5|1769|1772|1771|1767|1765.5|21111
1631802000000|2021-09-16 14:20:00|1770|1768.5|1774|1773|1774|1773|1768|1767|11196
1631802300000|2021-09-16 14:25:00|1774.5|1773.5|1771|1770.5|1775.5|1774|1770.5|1770|11874
1631802600000|2021-09-16 14:30:00|1770.5|1770|1772.5|1771|1773.5|1772.5|1770|1769.5|18729
1631802900000|2021-09-16 14:35:00|1772|1771.5|1776|1775|1776|1775|1771|1770.5|12883
1631803200000|2021-09-16 14:40:00|1776.5|1775.5|1780|1779|1780|1779.5|1776|1775|30058
1631803500000|2021-09-16 14:45:00|1779.5|1778.5|1780.5|1779.5|1783.5|1782|1778.5|1777.5|164678
1631803800000|2021-09-16 14:50:00|1780|1779|1780.5|1779.5|1783|1782|1779.5|1779|8898
1631804100000|2021-09-16 14:55:00|1781|1780|1779|1778.5|1781.5|1780.5|1778.5|1777.5|12077
1631804400000|2021-09-16 15:00:00|1778.5|1778|1777.5|1776.5|1779|1778|1775|1773.5|14312
1631804700000|2021-09-16 15:05:00|1778|1777|1780|1779|1781|1780|1777|1776|12061
1631805000000|2021-09-16 15:10:00|1779.5|1779.5|1781.5|1780.5|1782.5|1781.5|1779.5|1778.5|9659
1631805300000|2021-09-16 15:15:00|1781|1780|1778|1777|1782|1781|1777.5|1776.5|18961
1631805600000|2021-09-16 15:20:00|1777.5|1777.5|1776|1775|1778|1777.5|1775|1774|11529
1631805900000|2021-09-16 15:25:00|1775.5|1774.5|1777.5|1776|1777.5|1776|1774.5|1774|18765
1631862000000|2021-09-17 07:00:00|1786|1777.5|1794.5|1791.5|1798|1794.5|1776|1770|13008
1631862300000|2021-09-17 07:05:00|1793.5|1790.5|1792|1789.5|1793.5|1793|1785.5|1784|7349
1631862600000|2021-09-17 07:10:00|1791.5|1790|1788.5|1786.5|1794|1792|1787.5|1784.5|7391
1631862900000|2021-09-17 07:15:00|1789|1787|1786.5|1785|1791.5|1790|1786.5|1784.5|8055
1631863200000|2021-09-17 07:20:00|1787|1785.5|1785.5|1783.5|1791.5|1790|1782|1779.5|13237
1631863500000|2021-09-17 07:25:00|1785|1784|1785.5|1783.5|1786|1785|1784.5|1783.5|5687
1631863800000|2021-09-17 07:30:00|1786|1784|1779|1776.5|1786|1784.5|1777|1775.5|25134
1631864100000|2021-09-17 07:35:00|1779.5|1777|1780.5|1779.5|1780.5|1780|1778.5|1776.5|5486
1631864400000|2021-09-17 07:40:00|1780|1778.5|1777|1775.5|1780.5|1778.5|1774.5|1772|9666
1631864700000|2021-09-17 07:45:00|1776.5|1776|1776|1774|1778.5|1777|1773.5|1772|6817
1631865000000|2021-09-17 07:50:00|1777|1774.5|1778|1776.5|1779|1777.5|1776.5|1774.5|22948
1631865300000|2021-09-17 07:55:00|1778.5|1777|1776|1774.5|1779|1778|1776|1774.5|3948
1631865600000|2021-09-17 08:00:00|1775.5|1774|1774.5|1772.5|1776|1774.5|1774|1772|4201
1631865900000|2021-09-17 08:05:00|1773.5|1772|1767|1765.5|1774|1772|1765.5|1764.5|11506
1631866200000|2021-09-17 08:10:00|1766.5|1766|1763|1761.5|1766.5|1766|1763|1761.5|4084
1631866500000|2021-09-17 08:15:00|1763.5|1762|1771.5|1769.5|1771.5|1769.5|1763.5|1762|10065
1631866800000|2021-09-17 08:20:00|1772|1770|1772.5|1771|1775.5|1774|1771|1769.5|84004
1631867100000|2021-09-17 08:25:00|1773|1772|1772|1770.5|1774.5|1773|1768.5|1766.5|14348
1631867400000|2021-09-17 08:30:00|1771.5|1770|1771|1770|1771.5|1770.5|1770.5|1770|2964
1631867700000|2021-09-17 08:35:00|1770.5|1769.5|1770|1768.5|1770.5|1769.5|1769|1768|2401
1631868000000|2021-09-17 08:40:00|1769.5|1769|1768.5|1767|1769.5|1769|1767|1766|4526
1631868300000|2021-09-17 08:45:00|1768|1767.5|1773.5|1771.5|1773.5|1771.5|1764|1763|61665
1631868600000|2021-09-17 08:50:00|1774|1772|1775.5|1774|1776|1775.5|1773|1771.5|4430
1631868900000|2021-09-17 08:55:00|1775|1774.5|1772.5|1771|1776|1775.5|1772|1771|3431
1631869200000|2021-09-17 09:00:00|1772|1771.5|1771|1769.5|1772.5|1771.5|1770|1769.5|2826
1631869500000|2021-09-17 09:05:00|1770.5|1770|1768.5|1766.5|1770.5|1770|1765.5|1764.5|9064
1631869800000|2021-09-17 09:10:00||1767||1766.5||1767||1766.5|0
1631870100000|2021-09-17 09:15:00|1764|1761|1762|1760.5|1764.5|1763.5|1760|1758.5|58325
1631870400000|2021-09-17 09:20:00|1761.5|1760|1763.5|1762.5|1764|1763|1761.5|1760|3086
1631870700000|2021-09-17 09:25:00|1763|1762|1769.5|1768|1769.5|1768|1762.5|1761|4022
1631871000000|2021-09-17 09:30:00|1770|1768.5|1766.5|1765|1770.5|1769|1766|1765|1279
1631871300000|2021-09-17 09:35:00|1766|1764.5|1767|1765.5|1768.5|1767|1765.5|1764.5|4311
1631871600000|2021-09-17 09:40:00|1767.5|1766|1765.5|1764|1769.5|1768|1765|1763|4968
1631871900000|2021-09-17 09:45:00|1765|1763.5|1764|1762.5|1765.5|1764.5|1760.5|1760|19804
1631872200000|2021-09-17 09:50:00|1764.5|1763|1761.5|1760|1765|1763.5|1758|1757.5|17893
1631872500000|2021-09-17 09:55:00|1761|1759.5|1761|1760.5|1761.5|1760.5|1758|1757|13666
1631872800000|2021-09-17 10:00:00|1760.5|1760|1756|1754.5|1761|1760|1753.5|1751.5|276468
1631873100000|2021-09-17 10:05:00|1755.5|1754|1757.5|1756|1758.5|1758|1755|1753.5|4039
1631873400000|2021-09-17 10:10:00|1757|1755.5|1757.5|1756|1757.5|1756.5|1755.5|1754|3321
1631873700000|2021-09-17 10:15:00|1757|1756.5|1757.5|1756.5|1757.5|1757|1755.5|1754.5|4183
1631874000000|2021-09-17 10:20:00|1757|1756|1758|1756.5|1758.5|1757.5|1755.5|1754|74526
1631874300000|2021-09-17 10:25:00|1757.5|1757|1757|1756.5|1758.5|1757.5|1757|1756|25710
1631874600000|2021-09-17 10:30:00|1756.5|1756|1753.5|1752.5|1757|1756|1752.5|1751|17860
1631874900000|2021-09-17 10:35:00|1753|1753|1754|1753.5|1755.5|1754.5|1753|1752|8715
1631875200000|2021-09-17 10:40:00|1754.5|1754|1754.5|1753.5|1755|1754|1754.5|1753.5|1716
1631875500000|2021-09-17 10:45:00|1754|1753|1756|1755|1756.5|1755.5|1753.5|1752.5|3908
1631875800000|2021-09-17 10:50:00|1755.5|1755.5|1755.5|1754.5|1755.5|1755.5|1754.5|1753|2443
1631876100000|2021-09-17 10:55:00|1755|1754|1755.5|1754.5|1755.5|1755|1755|1754|1590
1631876400000|2021-09-17 11:00:00|1756|1754|1761|1760|1761|1760|1756|1754|4578
1631876700000|2021-09-17 11:05:00|1760.5|1759.5|1759|1758.5|1761|1760.5|1758.5|1758|3447
1631877000000|2021-09-17 11:10:00|1759.5|1759|1759.5|1758|1761|1760.5|1758.5|1758|3691
1631877300000|2021-09-17 11:15:00|1759|1758.5|1759|1758|1760|1759.5|1759|1758|2676
1631877600000|2021-09-17 11:20:00|1758.5|1758.5|1754|1753|1758.5|1758.5|1754|1753|3190
1631877900000|2021-09-17 11:25:00|1754.5|1753.5|1753.5|1752.5|1755.5|1754.5|1753|1752.5|16065
1631878200000|2021-09-17 11:30:00|1754|1753|1752|1751.5|1754|1753|1751.5|1750|7502
1631878500000|2021-09-17 11:35:00|1751.5|1750.5|1747.5|1746.5|1753.5|1753|1747|1746|29285
1631878800000|2021-09-17 11:40:00|1748|1747|1746.5|1745.5|1749.5|1748.5|1746|1745.5|24618
1631879100000|2021-09-17 11:45:00|1747|1746|1750|1749|1750|1749|1747|1746|4163
1631879400000|2021-09-17 11:50:00|1750.5|1749.5|1753|1752|1753|1752|1749.5|1749|3355
1631879700000|2021-09-17 11:55:00|1752.5|1751.5|1752.5|1751|1753|1752.5|1751.5|1751|3039
1631880000000|2021-09-17 12:00:00|1752|1751.5|1753|1752|1754|1753|1751.5|1751|4216
1631880300000|2021-09-17 12:05:00|1752.5|1751.5|1753|1752|1753|1752|1752|1751.5|1307
1631880600000|2021-09-17 12:10:00|1753.5|1752.5|1753.5|1752|1754|1753|1750|1748.5|8094
1631880900000|2021-09-17 12:15:00|1753|1752.5|1755.5|1754.5|1755.5|1755|1753|1752|696
1631881200000|2021-09-17 12:20:00|1755|1754|1755.5|1754.5|1757|1755.5|1754|1753|6348
1631881500000|2021-09-17 12:25:00|1756|1755|1759.5|1758.5|1760|1758.5|1755.5|1754.5|206851
1631881800000|2021-09-17 12:30:00|1760.5|1759|1758.5|1757.5|1760.5|1759.5|1758.5|1757|205303
1631882100000|2021-09-17 12:35:00|1758|1757|1752.5|1751|1758.5|1757|1752.5|1751|6626
1631882400000|2021-09-17 12:40:00|1752|1750.5|1747|1746|1752|1750.5|1747|1746|8863
1631882700000|2021-09-17 12:45:00|1747.5|1746.5|1746.5|1746|1749|1748|1746.5|1745.5|3096
1631883000000|2021-09-17 12:50:00|1747|1746.5|1744|1743|1749|1747.5|1744|1743|70247
1631883300000|2021-09-17 12:55:00|1743.5|1742.5|1742|1741|1743.5|1742.5|1742|1740.5|1848
1631883600000|2021-09-17 13:00:00|1741.5|1741.5|1743.5|1742.5|1746|1744.5|1741.5|1741|7457
1631883900000|2021-09-17 13:05:00|1743|1742|1742|1740.5|1743.5|1742|1741|1740|4904
1631884200000|2021-09-17 13:10:00|1741.5|1741|1742.5|1741.5|1743|1742|1741.5|1740.5|3774
1631884500000|2021-09-17 13:15:00|1743|1742|1742|1741.5|1743|1742|1741.5|1741|4041
1631884800000|2021-09-17 13:20:00|1742.5|1742|1741.5|1740.5|1742.5|1742|1740.5|1740|5131
1631885100000|2021-09-17 13:25:00|1741|1740|1742|1741.5|1742.5|1742|1739|1738.5|50332
1631885400000|2021-09-17 13:30:00|1742.5|1742|1742.5|1742|1749|1748|1742.5|1741.5|10310
1631885700000|2021-09-17 13:35:00|1743|1741.5|1738.5|1737.5|1743|1741.5|1736.5|1736|7580
1631886000000|2021-09-17 13:40:00|1739|1738|1736.5|1735|1741.5|1740.5|1735.5|1734|10399
1631886300000|2021-09-17 13:45:00|1736|1735.5|1726.5|1725.5|1736|1735.5|1726.5|1725.5|15920
1631886600000|2021-09-17 13:50:00|1727.5|1726|1729|1728|1731.5|1729.5|1726.5|1726|16042
1631886900000|2021-09-17 13:55:00|1728.5|1727.5|1727|1726|1731|1730.5|1727|1726|12350
1631887200000|2021-09-17 14:00:00|1726.5|1725.5|1722.5|1721.5|1728.5|1727.5|1722.5|1721.5|32841
1631887500000|2021-09-17 14:05:00|1722|1722|1726|1725|1728|1727|1722|1722|15433
1631887800000|2021-09-17 14:10:00|1725.5|1724.5|1726|1725|1726|1725|1722|1721.5|12314
1631888100000|2021-09-17 14:15:00|1725.5|1724.5|1724.5|1723.5|1725.5|1724.5|1723|1722|9813
1631888400000|2021-09-17 14:20:00|1724|1723|1722.5|1721.5|1725|1724|1721.5|1720|9181
1631888700000|2021-09-17 14:25:00|1723|1722|1727|1726|1727|1726|1722.5|1722|11631
1631889000000|2021-09-17 14:30:00|1727.5|1726.5|1722|1721.5|1728.5|1727.5|1722|1720.5|20794
1631889300000|2021-09-17 14:35:00|1721.5|1721|1723|1722|1723|1722|1717|1716|12940
1631889600000|2021-09-17 14:40:00|1722.5|1721.5|1723|1722|1725|1724|1721|1720.5|20589
1631889900000|2021-09-17 14:45:00|1722.5|1722.5|1720.5|1719.5|1723|1722.5|1717.5|1717|15432
1631890200000|2021-09-17 14:50:00|1720|1719|1715|1714|1720|1719|1713|1711|28401
1631890500000|2021-09-17 14:55:00|1714.5|1714.5|1713|1711.5|1717|1715|1711|1710|16456
1631890800000|2021-09-17 15:00:00|1713.5|1712|1708.5|1707|1713.5|1712.5|1706.5|1706|51146
1631891100000|2021-09-17 15:05:00|1708|1706.5|1710|1709.5|1710|1709.5|1705.5|1704.5|20876
1631891400000|2021-09-17 15:10:00|1709.5|1709|1708.5|1707.5|1709.5|1709|1704.5|1703|33656
1631891700000|2021-09-17 15:15:00|1709.5|1708|1708|1707|1709.5|1708|1706|1704.5|55633
1631892000000|2021-09-17 15:20:00|1707.5|1706.5|1706.5|1705.5|1709|1708.5|1705.5|1704.5|33931
1631892300000|2021-09-17 15:25:00|1707|1706|1703|1701|1709.5|1709|1703|1701|46221
1632121200000|2021-09-20 07:00:00|1686|1680|1655|1650.5|1686|1680|1652|1642|37522
1632121500000|2021-09-20 07:05:00|1656|1651|1664|1661.5|1667|1663.5|1654|1651|20416
1632121800000|2021-09-20 07:10:00|1664.5|1662|1661|1658|1672.5|1671|1661|1658|113378
1632122100000|2021-09-20 07:15:00|1660|1658.5|1655|1653.5|1660|1658.5|1654|1653.5|24758
1632122400000|2021-09-20 07:20:00|1655.5|1654|1646|1644|1655.5|1654.5|1643.5|1642|24657
1632122700000|2021-09-20 07:25:00|1645|1643.5|1636.5|1635.5|1646|1643.5|1636.5|1635|79874
1632123000000|2021-09-20 07:30:00|1636|1635|1644.5|1643|1645.5|1644.5|1634.5|1633|19635
1632123300000|2021-09-20 07:35:00|1644|1642.5|1645|1644|1646.5|1645.5|1642|1640.5|20561
1632123600000|2021-09-20 07:40:00|1646|1644.5|1652.5|1651|1652.5|1651|1644|1643|19444
1632123900000|2021-09-20 07:45:00|1652|1650.5|1654|1652.5|1656|1655|1652|1650.5|13946
1632124200000|2021-09-20 07:50:00|1653.5|1651.5|1647.5|1647|1654|1652.5|1646|1645|9719
1632124500000|2021-09-20 07:55:00|1648|1647.5|1656.5|1655|1657|1656.5|1648|1647|7554
1632124800000|2021-09-20 08:00:00|1657|1656|1661|1659.5|1661|1659.5|1657|1656|4480
1632125100000|2021-09-20 08:05:00|1660.5|1660|1656|1654|1661|1660|1656|1654|9700
1632125400000|2021-09-20 08:10:00|1655.5|1653.5|1644.5|1643|1656|1653.5|1644.5|1643|20521
1632125700000|2021-09-20 08:15:00|1644|1642.5|1650|1648.5|1650|1648.5|1641.5|1640|13284
1632126000000|2021-09-20 08:20:00|1650.5|1649|1658.5|1657|1676.5|1673|1650.5|1649|99170
1632126300000|2021-09-20 08:25:00|1659|1658|1660|1659|1661.5|1659.5|1655.5|1654|8079
1632126600000|2021-09-20 08:30:00|1660.5|1659.5|1668.5|1666.5|1668.5|1666.5|1660.5|1659|5645
1632126900000|2021-09-20 08:35:00|1669|1667|1674|1672.5|1674|1672.5|1668.5|1667|4060
1632127200000|2021-09-20 08:40:00|1673.5|1672|1673.5|1672.5|1675|1673|1671|1670|10556
1632127500000|2021-09-20 08:45:00|1673|1672|1667.5|1666|1673|1672|1667|1665.5|10072
1632127800000|2021-09-20 08:50:00|1668|1667|1668.5|1667|1673|1671.5|1665.5|1663.5|7077
1632128100000|2021-09-20 08:55:00|1669|1667.5|1663|1661.5|1670.5|1668.5|1660.5|1660|9789
1632128400000|2021-09-20 09:00:00|1662.5|1662|1665.5|1664|1666.5|1665|1662.5|1661.5|6289
1632128700000|2021-09-20 09:05:00|1665|1664.5|1672|1670.5|1672.5|1671.5|1665|1664.5|9764
1632129000000|2021-09-20 09:10:00|1671.5|1670|1667.5|1665.5|1672|1671.5|1667.5|1665.5|3285
1632129300000|2021-09-20 09:15:00|1667|1666|1669|1668.5|1669.5|1668.5|1666.5|1665.5|5855
1632129600000|2021-09-20 09:20:00|1668.5|1668|1670|1668|1672|1671|1668.5|1667|5927
1632129900000|2021-09-20 09:25:00|1669.5|1667.5|1669.5|1667.5|1670|1668.5|1667|1666|3031
1632130200000|2021-09-20 09:30:00|1669|1668|1667|1666|1669.5|1668|1664.5|1663.5|5862
1632130500000|2021-09-20 09:35:00|1666.5|1666.5|1666|1665|1668|1667.5|1664.5|1663.5|5842
1632130800000|2021-09-20 09:40:00|1665.5|1664.5|1665|1663.5|1666|1664.5|1662.5|1661.5|5129
1632131100000|2021-09-20 09:45:00|1664.5|1663|1665.5|1664|1665.5|1665|1662|1661.5|2801
1632131400000|2021-09-20 09:50:00|1665|1663.5|1667|1666|1668.5|1667.5|1663.5|1662.5|5841
1632131700000|2021-09-20 09:55:00|1666.5|1665.5|1671|1670|1671.5|1670|1665.5|1664.5|8766
1632132000000|2021-09-20 10:00:00|1670.5|1669.5|1666.5|1665.5|1671|1669.5|1666|1665.5|7197
1632132300000|2021-09-20 10:05:00|1666|1665|1661.5|1660|1666|1665|1660.5|1659|8890
1632132600000|2021-09-20 10:10:00|1661|1659|1660|1659|1661|1660|1658.5|1657.5|3190
1632132900000|2021-09-20 10:15:00|1659.5|1658.5|1657.5|1656.5|1659.5|1658.5|1657.5|1656|8620
1632133200000|2021-09-20 10:20:00|1657|1657|1657|1656|1659.5|1659|1656.5|1655|8508
1632133500000|2021-09-20 10:25:00|1656.5|1655.5|1654.5|1653.5|1657.5|1656.5|1652|1651|6836
1632133800000|2021-09-20 10:30:00|1654|1654|1654.5|1653.5|1655|1654|1652.5|1651|8838
1632134100000|2021-09-20 10:35:00|1654|1653|1652|1651|1655|1654|1651.5|1651|6308
1632134400000|2021-09-20 10:40:00|1652.5|1651.5|1652|1651.5|1652.5|1651.5|1650.5|1650|3768
1632134700000|2021-09-20 10:45:00|1652.5|1652|1652.5|1651.5|1656.5|1655.5|1652|1651|4564
1632135000000|2021-09-20 10:50:00|1652|1651|1653|1652|1654.5|1653|1651|1650|7772
1632135300000|2021-09-20 10:55:00|1652.5|1651.5|1652.5|1651.5|1653|1652.5|1652|1651|3638
1632135600000|2021-09-20 11:00:00|1652|1652|1654.5|1653.5|1655.5|1654.5|1652|1650.5|6061
1632135900000|2021-09-20 11:05:00|1654|1653|1654|1653|1657.5|1657|1654|1653|7566
1632136200000|2021-09-20 11:10:00|1654.5|1653.5|1654|1653|1655|1654.5|1654|1653|6474
1632136500000|2021-09-20 11:15:00|1654.5|1653.5|1654|1653|1655|1654.5|1653|1652.5|5298
1632136800000|2021-09-20 11:20:00|1654.5|1653.5|1650.5|1649.5|1655|1654|1649.5|1649|9871
1632137100000|2021-09-20 11:25:00|1651|1650|1651.5|1651|1651.5|1651|1649|1648|12894
1632137400000|2021-09-20 11:30:00|1650.5|1650.5|1649|1648.5|1650.5|1650.5|1648|1646|6829
1632137700000|2021-09-20 11:35:00|1648.5|1648|1649.5|1649|1649.5|1649|1647.5|1646.5|4797
1632138000000|2021-09-20 11:40:00|1650|1649.5|1656|1655|1657|1656.5|1650|1649.5|6826
1632138300000|2021-09-20 11:45:00|1655.5|1654.5|1660|1659|1660|1659|1654|1653|2483
1632138600000|2021-09-20 11:50:00|1660.5|1659.5|1662.5|1661|1663|1661.5|1659|1658|5656
1632138900000|2021-09-20 11:55:00|1663|1661.5|1661.5|1660|1663|1662|1660|1659|14441
1632139200000|2021-09-20 12:00:00|1661|1660.5|1658.5|1657.5|1661.5|1660.5|1657|1655.5|7764
1632139500000|2021-09-20 12:05:00|1657.5|1657|1653|1652|1657.5|1657|1653|1651|13057
1632139800000|2021-09-20 12:10:00|1652.5|1651.5|1655.5|1654.5|1655.5|1654.5|1650.5|1650|12070
1632140100000|2021-09-20 12:15:00|1656|1655|1656|1655.5|1657|1656.5|1655.5|1654.5|4703
1632140400000|2021-09-20 12:20:00|1656.5|1656|1656|1655|1657|1656|1653.5|1652.5|8962
1632140700000|2021-09-20 12:25:00|1655.5|1654.5|1657|1656|1657|1656|1655|1654.5|4350
1632141000000|2021-09-20 12:30:00|1657.5|1655.5|1652|1651|1657.5|1656|1651.5|1650.5|12487
1632141300000|2021-09-20 12:35:00|1651.5|1650|1642.5|1641|1651.5|1650|1641.5|1640|35078
1632141600000|2021-09-20 12:40:00|1642|1640.5|1639.5|1638.5|1644|1643|1637.5|1635.5|23726
1632141900000|2021-09-20 12:45:00|1640|1639|1643.5|1642|1644|1643.5|1640|1638.5|12712
1632142200000|2021-09-20 12:50:00|1644|1642.5|1644.5|1642.5|1647.5|1646.5|1644|1642.5|7964
1632142500000|2021-09-20 12:55:00|1644|1643|1644|1642|1644.5|1643.5|1641.5|1640|5076
1632142800000|2021-09-20 13:00:00|1643.5|1641.5|1643|1641|1643.5|1641.5|1639|1638|6377
1632143100000|2021-09-20 13:05:00|1642.5|1640.5|1642|1641|1643|1641.5|1640|1639|5958
1632143400000|2021-09-20 13:10:00|1642.5|1641.5|1647|1645.5|1647.5|1646.5|1642|1641.5|22586
1632143700000|2021-09-20 13:15:00|1647.5|1646|1645|1644|1648.5|1647.5|1645|1644|12304
1632144000000|2021-09-20 13:20:00|1645.5|1644.5|1647|1645|1647|1646|1642|1640.5|14622
1632144300000|2021-09-20 13:25:00|1647.5|1645.5|1646.5|1645|1649.5|1648|1645.5|1644.5|8613
1632144600000|2021-09-20 13:30:00|1646|1644.5|1645.5|1644.5|1648|1647.5|1644|1642.5|24997
1632144900000|2021-09-20 13:35:00|1645|1644|1646|1645|1647|1646|1643|1641.5|15221
1632145200000|2021-09-20 13:40:00|1645.5|1644.5|1649|1648|1650|1649|1645|1644|13105
1632145500000|2021-09-20 13:45:00|1648.5|1647.5|1644.5|1643|1648.5|1647.5|1643.5|1642|10158
1632145800000|2021-09-20 13:50:00|1645|1643.5|1640|1639|1645.5|1644.5|1639|1637.5|19572
1632146100000|2021-09-20 13:55:00|1640.5|1639.5|1645|1643.5|1645|1643.5|1640.5|1639.5|13039
1632146400000|2021-09-20 14:00:00|1644.5|1644|1641.5|1640.5|1645|1644|1640.5|1640|9394
1632146700000|2021-09-20 14:05:00|1641|1640|1638.5|1637.5|1642|1641|1638.5|1637.5|32881
1632147000000|2021-09-20 14:10:00|1639|1637|1631|1629.5|1640|1639|1627|1626|36710
1632147300000|2021-09-20 14:15:00|1630.5|1630|1640.5|1639.5|1640.5|1640|1630.5|1629.5|15595
1632147600000|2021-09-20 14:20:00|1641|1640|1641.5|1640.5|1644.5|1643.5|1641|1639.5|25690
1632147900000|2021-09-20 14:25:00|1642|1641|1645|1644|1646|1645|1641|1639.5|25800
1632148200000|2021-09-20 14:30:00|1644.5|1644.5|1651.5|1650.5|1652|1650.5|1644|1643|52828
1632148500000|2021-09-20 14:35:00|1652|1651|1652|1651|1653|1652.5|1651|1650|13069
1632148800000|2021-09-20 14:40:00|1651.5|1650.5|1651.5|1650|1651.5|1650.5|1650|1649.5|9812
1632149100000|2021-09-20 14:45:00|1651|1650.5|1652.5|1651.5|1654|1653|1650.5|1650|13053
1632149400000|2021-09-20 14:50:00|1651.5|1651|1656|1655|1656|1655|1651|1650.5|14637
1632149700000|2021-09-20 14:55:00|1655.5|1654.5|1654|1652.5|1656|1655|1652.5|1651.5|10538
1632150000000|2021-09-20 15:00:00|1653.5|1652|1658|1657|1659|1658|1652|1651.5|23416
1632150300000|2021-09-20 15:05:00|1658.5|1657.5|1664|1663|1665.5|1664.5|1658|1657.5|16161
1632150600000|2021-09-20 15:10:00|1663.5|1663.5|1668.5|1667.5|1668.5|1668|1663|1662.5|19353
1632150900000|2021-09-20 15:15:00|1669|1668|1672|1671|1672|1671.5|1667.5|1667|18038
1632151200000|2021-09-20 15:20:00|1671.5|1670.5|1670|1669|1672.5|1671.5|1669|1668|21729
1632151500000|2021-09-20 15:25:00|1670.5|1669.5|1670|1669|1671.5|1670.5|1667.5|1666.5|33010
1632207600000|2021-09-21 07:00:00|1683|1664.5|1685.5|1682.5|1688.5|1684.5|1669|1664.5|20717
1632207900000|2021-09-21 07:05:00|1685|1683|1676.5|1674|1688.5|1686.5|1676|1672.5|5384
1632208200000|2021-09-21 07:10:00|1678|1674.5|1670|1668|1678|1676|1667|1666|9342
1632208500000|2021-09-21 07:15:00|1669.5|1667.5|1671.5|1669|1671.5|1671|1666.5|1664|3129
1632208800000|2021-09-21 07:20:00|1672|1670|1676|1674|1677.5|1676|1670.5|1669|3126
1632209100000|2021-09-21 07:25:00|1675|1673.5|1676|1674|1677|1675|1671.5|1670|6808
1632209400000|2021-09-21 07:30:00|1675.5|1674.5|1670.5|1668|1676|1675|1669.5|1667.5|9829
1632209700000|2021-09-21 07:35:00|1670|1667.5|1669.5|1668|1670|1668|1667.5|1666.5|5294
1632210000000|2021-09-21 07:40:00|1669|1667.5|1670.5|1669|1670.5|1669|1668|1666.5|2745
1632210300000|2021-09-21 07:45:00|1671.5|1669.5|1672.5|1671.5|1675|1673.5|1671.5|1669.5|4283
1632210600000|2021-09-21 07:50:00|1673|1672|1673.5|1672|1674.5|1673.5|1672.5|1671.5|1698
1632210900000|2021-09-21 07:55:00|1674|1672.5|1676|1674.5|1676.5|1675|1673.5|1672.5|959
1632211200000|2021-09-21 08:00:00|1676.5|1675|1681.5|1680|1683.5|1682|1676.5|1675|16177
1632211500000|2021-09-21 08:05:00|1682|1679|1680|1678|1682|1679|1678.5|1677.5|1156
1632211800000|2021-09-21 08:10:00|1679.5|1678.5|1676|1675|1680|1678.5|1676|1674.5|1057
1632212100000|2021-09-21 08:15:00|1675|1674.5|1676|1674.5|1676.5|1675|1673.5|1672.5|4004
1632212400000|2021-09-21 08:20:00|1675.5|1675|1675|1673|1676|1675.5|1674.5|1672.5|2100
1632212700000|2021-09-21 08:25:00|1674.5|1673.5|1676|1674.5|1676|1675|1674.5|1673.5|21006
1632213000000|2021-09-21 08:30:00|1676.5|1675|1682|1680.5|1682|1680.5|1676|1675|4612
1632213300000|2021-09-21 08:35:00|1682.5|1681|1681.5|1679.5|1684|1682.5|1681.5|1679|2614
1632213600000|2021-09-21 08:40:00|1681|1680|1681.5|1679.5|1681.5|1680|1681|1679.5|396
1632213900000|2021-09-21 08:45:00|1682|1680.5|1685|1683|1685.5|1683.5|1682|1680.5|3718
1632214200000|2021-09-21 08:50:00|1685.5|1683.5|1690.5|1689|1691.5|1689.5|1685.5|1683.5|12676
1632214500000|2021-09-21 08:55:00|1690|1689.5|1690.5|1689|1691.5|1690|1686.5|1685.5|23206
1632214800000|2021-09-21 09:00:00|1690|1688.5|1692.5|1691|1692.5|1691.5|1688|1686.5|3876
1632215100000|2021-09-21 09:05:00|1692|1690.5|1696|1694|1696|1694.5|1690.5|1689.5|4750
1632215400000|2021-09-21 09:10:00|1696.5|1694.5|1690.5|1688.5|1697|1696|1690.5|1688.5|3499
1632215700000|2021-09-21 09:15:00|1690|1688|1696.5|1694.5|1696.5|1694.5|1688.5|1687|21065
1632216000000|2021-09-21 09:20:00|1696|1695|1700.5|1699|1702.5|1701|1695.5|1694.5|8596
1632216300000|2021-09-21 09:25:00|1699.5|1698.5|1696|1695|1701|1699|1696|1695|2554
1632216600000|2021-09-21 09:30:00|1696.5|1695.5|1698|1696|1698|1697|1696.5|1695|2751
1632216900000|2021-09-21 09:35:00|1698.5|1696.5|1701.5|1700|1701.5|1701|1698.5|1696.5|2743
1632217200000|2021-09-21 09:40:00|1702|1700.5|1697|1695.5|1702.5|1701.5|1697|1695.5|4137
1632217500000|2021-09-21 09:45:00|1698|1696|1698|1696.5|1698|1697.5|1696|1695|4761
1632217800000|2021-09-21 09:50:00|1697.5|1696|1696.5|1695.5|1698|1696.5|1696|1695|3866
1632218100000|2021-09-21 09:55:00|1697|1696|1695|1693.5|1697|1696|1694.5|1693.5|57029
1632218400000|2021-09-21 10:00:00|1694.5|1693|1699|1698|1700.5|1699|1693.5|1692.5|12032
1632218700000|2021-09-21 10:05:00|1698.5|1697.5|1700|1699.5|1700.5|1699.5|1698|1697|6406
1632219000000|2021-09-21 10:10:00|1700.5|1700|1700.5|1699.5|1701|1700|1700|1699|3572
1632219300000|2021-09-21 10:15:00|1700|1700|1700|1699|1700.5|1700|1699.5|1699|5462
1632219600000|2021-09-21 10:20:00|1700.5|1699.5|1701|1700|1701.5|1701|1698|1697|17078
1632219900000|2021-09-21 10:25:00|1700.5|1699.5|1704|1703.5|1704.5|1703.5|1700|1699|5947
1632220200000|2021-09-21 10:30:00|1703|1703|1702|1701|1704|1703|1700|1699|15320
1632220500000|2021-09-21 10:35:00|1702.5|1701.5|1703.5|1703|1705|1703.5|1701.5|1700.5|6898
1632220800000|2021-09-21 10:40:00|1703|1702.5|1702|1700.5|1703|1702.5|1700.5|1699.5|11932
1632221100000|2021-09-21 10:45:00|1702.5|1701|1703|1701.5|1705|1704|1702.5|1701|8518
1632221400000|2021-09-21 10:50:00|1703.5|1702|1702.5|1701.5|1703.5|1702.5|1701|1700|7003
1632221700000|2021-09-21 10:55:00|1702|1701|1704|1702.5|1705|1703|1699.5|1699|8476
1632222000000|2021-09-21 11:00:00|1703.5|1702|1702.5|1701|1704|1702.5|1702|1701|2365
1632222300000|2021-09-21 11:05:00|1702|1700.5|1702|1700.5|1703|1702|1700|1699|10034
1632222600000|2021-09-21 11:10:00|1701.5|1700|1699|1698|1701.5|1700|1696.5|1695|6756
1632222900000|2021-09-21 11:15:00|1699.5|1698.5|1695.5|1694.5|1699.5|1698.5|1695.5|1694|4164
1632223200000|2021-09-21 11:20:00|1694.5|1694|1696|1695|1696.5|1695.5|1693|1692.5|6214
1632223500000|2021-09-21 11:25:00|1695.5|1694.5|1697|1696|1697|1696|1694.5|1693.5|5825
1632223800000|2021-09-21 11:30:00|1696.5|1695.5|1696|1694.5|1697|1696|1695|1694|4589
1632224100000|2021-09-21 11:35:00|1696.5|1695|1697|1695.5|1698|1696.5|1696.5|1695|3083
1632224400000|2021-09-21 11:40:00|1696.5|1696|1697|1696|1698.5|1697.5|1696|1695.5|3428
1632224700000|2021-09-21 11:45:00|1697.5|1696.5|1695|1693.5|1699.5|1698.5|1694|1693|91050
1632225000000|2021-09-21 11:50:00|1694|1693|1691.5|1690.5|1694|1693|1689|1688|6207
1632225300000|2021-09-21 11:55:00|1691|1690|1690.5|1689|1691|1690|1689.5|1688.5|2962
1632225600000|2021-09-21 12:00:00|1690|1689.5|1692.5|1691|1692.5|1691.5|1689.5|1689|5521
1632225900000|2021-09-21 12:05:00|1692|1690.5|1689.5|1688.5|1692|1690.5|1689|1688.5|3364
1632226200000|2021-09-21 12:10:00|1690|1689|1692.5|1691|1693.5|1692|1690|1689|6541
1632226500000|2021-09-21 12:15:00|1693|1691.5|1697|1695.5|1697|1695.5|1691.5|1690|9094
1632226800000|2021-09-21 12:20:00|1697.5|1696|1696.5|1695.5|1698|1696.5|1696.5|1695.5|964
1632227100000|2021-09-21 12:25:00|1697|1696|1700.5|1698.5|1700.5|1698.5|1697|1695.5|2918
1632227400000|2021-09-21 12:30:00|1701|1699.5|1708|1707|1708|1707|1701|1699.5|9188
1632227700000|2021-09-21 12:35:00|1706.5|1706.5|1708|1706.5|1710|1708|1706|1705|6603
1632228000000|2021-09-21 12:40:00|1708.5|1707|1715|1713.5|1715|1714.5|1708.5|1707|3317
1632228300000|2021-09-21 12:45:00|1715.5|1714|1718.5|1717.5|1719|1717.5|1715.5|1713.5|4974
1632228600000|2021-09-21 12:50:00|1719|1718.5|1720.5|1719.5|1723.5|1722|1719|1717.5|11799
1632228900000|2021-09-21 12:55:00|1721|1720|1720|1719.5|1721|1720|1719.5|1719|4155
1632229200000|2021-09-21 13:00:00|1719.5|1719|1721|1720|1721|1720.5|1719|1718.5|11518
1632229500000|2021-09-21 13:05:00|1721.5|1720.5|1721|1720|1722|1721.5|1719|1718|13123
1632229800000|2021-09-21 13:10:00|1720.5|1720.5|1721.5|1720.5|1721.5|1720.5|1719|1718|11410
1632230100000|2021-09-21 13:15:00|1722|1721|1721|1720|1722|1721.5|1720|1719|5281
1632230400000|2021-09-21 13:20:00|1720.5|1719.5|1721|1720|1722|1721.5|1719.5|1719|12372
1632230700000|2021-09-21 13:25:00|1721.5|1720.5|1721|1720|1722|1721|1719|1717.5|11705
1632231000000|2021-09-21 13:30:00|1720.5|1719.5|1723.5|1722|1723.5|1722|1718.5|1717.5|32932
1632231300000|2021-09-21 13:35:00|1724|1722.5|1728|1726.5|1729.5|1728|1724|1722.5|7869
1632231600000|2021-09-21 13:40:00|1727|1727|1727|1725.5|1729|1728|1724.5|1723.5|14798
1632231900000|2021-09-21 13:45:00|1727.5|1726|1727|1726|1729|1727.5|1725.5|1724.5|12526
1632232200000|2021-09-21 13:50:00|1727.5|1726.5|1728.5|1727.5|1728.5|1728|1726|1725.5|13833
1632232500000|2021-09-21 13:55:00|1729|1728|1725.5|1724.5|1729.5|1728.5|1725.5|1724|63846
1632232800000|2021-09-21 14:00:00|1725|1724|1729|1728|1729.5|1728.5|1724.5|1723.5|73914
1632233100000|2021-09-21 14:05:00|1728.5|1727.5|1729|1728|1729.5|1729|1728|1727|9822
1632233400000|2021-09-21 14:10:00|1728.5|1727.5|1728|1727|1729.5|1728.5|1727|1726|19642
1632233700000|2021-09-21 14:15:00|1727.5|1727.5|1727.5|1727|1729|1728.5|1727|1726|9263
1632234000000|2021-09-21 14:20:00|1727|1726.5|1729.5|1728.5|1729.5|1728.5|1727|1726|11131
1632234300000|2021-09-21 14:25:00|1730|1729|1728.5|1727.5|1730.5|1730|1727.5|1726.5|12553
1632234600000|2021-09-21 14:30:00|1729|1728|1733|1732|1733|1732|1729|1728|51296
1632234900000|2021-09-21 14:35:00|1733.5|1732.5|1735.5|1734.5|1736.5|1735.5|1733|1732|14329
1632235200000|2021-09-21 14:40:00|1735|1735|1737|1736.5|1737.5|1737|1733|1732|15418
1632235500000|2021-09-21 14:45:00|1737.5|1736|1730|1729|1737.5|1736|1729.5|1729|19065
1632235800000|2021-09-21 14:50:00|1729.5|1728.5|1724|1722.5|1730|1728.5|1723.5|1722.5|53592
1632236100000|2021-09-21 14:55:00|1723.5|1722|1726|1725.5|1728|1726.5|1721.5|1721|14884
1632236400000|2021-09-21 15:00:00|1725.5|1725|1725.5|1724.5|1726|1725.5|1725|1724|25865
1632236700000|2021-09-21 15:05:00|1726|1725|1726|1725.5|1728|1727|1724|1723.5|27749
1632237000000|2021-09-21 15:10:00|1726.5|1725|1726.5|1725.5|1727|1726.5|1726|1724.5|9788
1632237300000|2021-09-21 15:15:00|1726|1725|1722.5|1721.5|1726|1725.5|1722.5|1721.5|28282
1632237600000|2021-09-21 15:20:00|1722|1722|1720.5|1719.5|1722.5|1722|1720|1719.5|67402
1632237900000|2021-09-21 15:25:00|1720|1720|1719|1718|1721|1720|1718|1717.5|44042
1632294000000|2021-09-22 07:00:00|1732|1720|1715|1711|1732|1725.5|1712|1707.5|22417
1632294300000|2021-09-22 07:05:00|1714.5|1712.5|1714.5|1712.5|1721.5|1720|1714|1712|6449
1632294600000|2021-09-22 07:10:00|1714|1712|1703|1701|1714|1712|1702.5|1700.5|7121
1632294900000|2021-09-22 07:15:00|1702.5|1701.5|1703.5|1701.5|1705.5|1704.5|1701|1700|7502
1632295200000|2021-09-22 07:20:00|1703|1702|1714|1712|1714|1712|1703|1701.5|8379
1632295500000|2021-09-22 07:25:00|1714.5|1712.5|1716.5|1715|1721.5|1718.5|1712|1710|12058
1632295800000|2021-09-22 07:30:00|1716|1714|1714|1712|1716|1714|1710.5|1709.5|3633
1632296100000|2021-09-22 07:35:00|1713.5|1713|1709|1707.5|1714|1713.5|1708|1707.5|3357
1632296400000|2021-09-22 07:40:00|1708.5|1707|1703|1701.5|1708.5|1707|1702.5|1701|8811
1632296700000|2021-09-22 07:45:00|1704.5|1702.5|1704|1702.5|1705.5|1703.5|1701.5|1701|3162
1632297000000|2021-09-22 07:50:00|1703.5|1702|1698.5|1697.5|1703.5|1702|1697|1696|6787
1632297300000|2021-09-22 07:55:00|1698|1698|1698|1696.5|1702|1700|1696.5|1694.5|8207
1632297600000|2021-09-22 08:00:00|1697.5|1695.5|1703|1701|1704.5|1702.5|1697|1695.5|6819
1632297900000|2021-09-22 08:05:00|1702.5|1700.5|1696|1694.5|1702.5|1700.5|1695|1694|6816
1632298200000|2021-09-22 08:10:00|1696.5|1695|1700|1698|1701.5|1699.5|1696.5|1695|6373
1632298500000|2021-09-22 08:15:00|1699|1699|1703|1701.5|1703|1701.5|1699|1698|3238
1632298800000|2021-09-22 08:20:00|1703.5|1701|1699.5|1698.5|1703.5|1701.5|1699.5|1698.5|9433
1632299100000|2021-09-22 08:25:00|1700|1699|1705.5|1703|1706.5|1704|1700|1699|6962
1632299400000|2021-09-22 08:30:00|1704.5|1703.5|1704|1702.5|1705.5|1704.5|1703.5|1701.5|2783
1632299700000|2021-09-22 08:35:00|1703.5|1703|1703.5|1702|1703.5|1703|1702|1701|1145
1632300000000|2021-09-22 08:40:00|1703|1701.5|1703|1702|1703.5|1702.5|1702.5|1701|3984
1632300300000|2021-09-22 08:45:00|1703.5|1702.5|1703|1701|1704.5|1703|1699.5|1699|62583
1632300600000|2021-09-22 08:50:00|1702|1701.5|1703|1702|1705|1703.5|1702|1701.5|7843
1632300900000|2021-09-22 08:55:00|1703.5|1702.5|1703|1702|1705.5|1704|1703|1702|5937
1632301200000|2021-09-22 09:00:00|1702.5|1702.5|1703.5|1702.5|1706.5|1706|1702.5|1701.5|10234
1632301500000|2021-09-22 09:05:00|1704|1702|1707|1705.5|1707|1705.5|1702.5|1702|5792
1632301800000|2021-09-22 09:10:00|1707.5|1706|1715|1713|1717|1715.5|1707.5|1706|10716
1632302100000|2021-09-22 09:15:00|1714.5|1713.5|1719|1717|1719|1717|1714.5|1713.5|1924
1632302400000|2021-09-22 09:20:00|1720|1717.5|1723|1721|1723.5|1722|1719.5|1717.5|8425
1632302700000|2021-09-22 09:25:00|1723.5|1721.5|1725.5|1723|1726|1723|1720.5|1719.5|8492
1632303000000|2021-09-22 09:30:00|1726.5|1723.5|1727|1725|1728|1725.5|1726.5|1723.5|1059
1632303300000|2021-09-22 09:35:00|1727.5|1725.5|1728|1727|1730|1728|1725|1723|11829
1632303600000|2021-09-22 09:40:00|1727.5|1726.5|1725|1724|1727.5|1726.5|1724.5|1723.5|2671
1632303900000|2021-09-22 09:45:00|1725.5|1723.5|1723.5|1722.5|1726.5|1725|1722.5|1722|7415
1632304200000|2021-09-22 09:50:00|1723|1722|1724.5|1723.5|1725|1723.5|1718|1716.5|16367
1632304500000|2021-09-22 09:55:00|1724|1723|1730|1728.5|1730.5|1729|1723.5|1723|13101
1632304800000|2021-09-22 10:00:00|1729.5|1729|1732|1731|1732|1731.5|1729.5|1728.5|6665
1632305100000|2021-09-22 10:05:00|1731.5|1731.5|1734.5|1733.5|1734.5|1734|1731.5|1730.5|15555
1632305400000|2021-09-22 10:10:00|1734|1734|1736|1735|1736|1735.5|1734|1733|8015
1632305700000|2021-09-22 10:15:00|1736.5|1735.5|1739.5|1739|1740.5|1740|1736.5|1735.5|11197
1632306000000|2021-09-22 10:20:00|1740|1739.5|1732.5|1731|1741|1740|1732.5|1731|17034
1632306300000|2021-09-22 10:25:00|1732|1731.5|1736.5|1735|1737|1735|1730.5|1729.5|12914
1632306600000|2021-09-22 10:30:00|1737|1735.5|1737|1736|1737|1736.5|1736|1735|2129
1632306900000|2021-09-22 10:35:00|1737.5|1736.5|1741|1740|1741.5|1740|1735|1734.5|9805
1632307200000|2021-09-22 10:40:00|1740|1739.5|1736.5|1736|1740.5|1739.5|1736|1735|7718
1632307500000|2021-09-22 10:45:00|1737.5|1736.5|1738|1737.5|1741|1740|1737.5|1736.5|7236
1632307800000|2021-09-22 10:50:00|1737.5|1737|1736|1735.5|1740|1738.5|1736|1735|9421
1632308100000|2021-09-22 10:55:00|1735.5|1735|1736|1735|1738.5|1737.5|1734|1732.5|7652
1632308400000|2021-09-22 11:00:00|1736.5|1734.5|1737.5|1736.5|1739|1737.5|1736.5|1734.5|1677
1632308700000|2021-09-22 11:05:00|1738|1737|1741|1740|1741|1740|1737.5|1736.5|5068
1632309000000|2021-09-22 11:10:00|1741.5|1740.5|1743|1741.5|1743.5|1742.5|1741.5|1740.5|3098
1632309300000|2021-09-22 11:15:00|1742.5|1742|1739.5|1738.5|1743|1742|1739.5|1738.5|7514
1632309600000|2021-09-22 11:20:00|1740|1739|1744.5|1743.5|1745|1744|1740|1738.5|7262
1632309900000|2021-09-22 11:25:00|1744|1743|1745.5|1744.5|1746.5|1745|1744|1743|1093
1632310200000|2021-09-22 11:30:00|1745|1744|1744|1742.5|1745.5|1744|1743|1741.5|2009
1632310500000|2021-09-22 11:35:00|1743.5|1743|1742|1741|1744|1743|1742|1741|2904
1632310800000|2021-09-22 11:40:00|1741.5|1740.5|1742|1741.5|1743|1742.5|1741|1740.5|2041
1632311100000|2021-09-22 11:45:00|1741.5|1741|1741|1740|1742|1741.5|1740.5|1740|36480
1632311400000|2021-09-22 11:50:00|1740.5||1741||1741||1740.5||10509
1632311700000|2021-09-22 11:55:00|1740.5|1739.5|1741|1740|1741|1740.5|1739.5|1738.5|7346
1632312000000|2021-09-22 12:00:00|1740.5|1739.5|1743|1741.5|1744.5|1744|1740|1739|11115
1632312600000|2021-09-22 12:10:00|1742.5|1742|1746|1744.5|1746.5|1745|1742.5|1742|4781
1632312900000|2021-09-22 12:15:00|1745.5|1745|1747.5|1746.5|1749|1748|1745.5|1744.5|3200
1632313200000|2021-09-22 12:20:00|1747|1747|1746|1745|1747|1747|1746|1745|2408
1632313500000|2021-09-22 12:25:00|1746.5|1745.5|1746.5|1746|1748|1747.5|1746.5|1745.5|4458
1632313800000|2021-09-22 12:30:00|1746|1745.5|1745.5|1744.5|1746.5|1745.5|1744.5|1743.5|9241
1632314100000|2021-09-22 12:35:00|1746|1745|1746|1745|1748|1747|1745.5|1744.5|5467
1632314400000|2021-09-22 12:40:00|1745.5|1745.5|1749.5|1748.5|1749.5|1748.5|1745.5|1745|23879
1632314700000|2021-09-22 12:45:00|1750|1749|1753.5|1752.5|1754|1753.5|1750|1749|8806
1632315000000|2021-09-22 12:50:00|1754|1753|1751.5|1750|1756.5|1756|1750|1749|40137
1632315300000|2021-09-22 12:55:00|1751|1750.5|1750.5|1749.5|1751.5|1750.5|1749|1747.5|8608
1632315600000|2021-09-22 13:00:00|1751|1750|1752|1751|1752|1751|1751|1749.5|967
1632315900000|2021-09-22 13:05:00|1752.5|1751.5|1756|1754.5|1756|1755.5|1752.5|1751.5|5121
1632316200000|2021-09-22 13:10:00|1756.5|1755|1756.5|1755.5|1757|1756|1755|1754|4639
1632316500000|2021-09-22 13:15:00|1756|1755|1756|1755|1758|1757|1755|1754|12648
1632316800000|2021-09-22 13:20:00|1755.5|1754.5|1760|1758.5|1760.5|1759.5|1754.5|1753.5|37477
1632317100000|2021-09-22 13:25:00|1760.5|1759|1761|1760|1763|1761.5|1758|1757|19495
1632317400000|2021-09-22 13:30:00|1760.5|1759|1755.5|1753.5|1760.5|1759.5|1754|1752.5|22226
1632317700000|2021-09-22 13:35:00|1756|1754.5|1760|1758.5|1764|1762|1756|1754|23637
1632318000000|2021-09-22 13:40:00|1760.5|1759|1760|1759|1763|1762.5|1759.5|1758|17824
1632318300000|2021-09-22 13:45:00|1759.5|1758.5|1759|1758|1760|1758.5|1755.5|1754|14637
1632318600000|2021-09-22 13:50:00|1758.5|1757.5|1758|1757|1759.5|1759|1756.5|1755|13564
1632318900000|2021-09-22 13:55:00|1757.5|1756|1758.5|1757.5|1760|1759|1757|1756|9259
1632319200000|2021-09-22 14:00:00|1758|1758|1754.5|1753.5|1758.5|1758|1754.5|1753.5|8282
1632319500000|2021-09-22 14:05:00|1754|1753|1758.5|1757|1759|1758.5|1752.5|1751.5|21272
1632319800000|2021-09-22 14:10:00|1759|1757.5|1760.5|1759.5|1762|1761|1759|1757.5|7691
1632320100000|2021-09-22 14:15:00|1760|1759|1761.5|1760.5|1762|1761.5|1760|1759|15788
1632320400000|2021-09-22 14:20:00|1762|1761|1766|1765|1766.5|1765.5|1760|1759|16954
1632320700000|2021-09-22 14:25:00|1766.5|1765.5|1760|1759|1768|1767|1760|1759|11783
1632321000000|2021-09-22 14:30:00|1760.5|1759.5|1762|1761|1762|1761.5|1760.5|1759|5699
1632321300000|2021-09-22 14:35:00|1762.5|1761.5|1760|1759|1764|1763.5|1759.5|1758.5|7853
1632321600000|2021-09-22 14:40:00|1759.5|1758.5|1756|1755|1761|1759.5|1755.5|1754|14708
1632321900000|2021-09-22 14:45:00|1756.5|1755.5|1759|1758|1759.5|1758.5|1755.5|1755|25168
1632322200000|2021-09-22 14:50:00|1758.5|1757.5|1758.5|1757.5|1759|1758.5|1757|1756.5|33015
1632322500000|2021-09-22 14:55:00|1759|1758|1758|1757.5|1759.5|1759|1756.5|1755.5|14333
1632322800000|2021-09-22 15:00:00|1758.5|1758|1761|1760|1763.5|1762.5|1758.5|1757|111326
1632323100000|2021-09-22 15:05:00|1760.5|1759.5|1759.5|1759|1762|1761|1759.5|1758|10116
1632323400000|2021-09-22 15:10:00|1759|1758.5|1759.5|1758.5|1761|1760|1758.5|1757|10411
1632323700000|2021-09-22 15:15:00|1760|1759|1759.5|1759|1761.5|1760.5|1759.5|1758.5|7188
1632324000000|2021-09-22 15:20:00|1760|1759.5|1760.5|1760|1762.5|1761|1759|1758|18240
1632324300000|2021-09-22 15:25:00|1761|1760.5|1761.5|1760|1763.5|1762.5|1760.5|1760|16790
1632380400000|2021-09-23 07:00:00|1764.5|1751|1752|1747|1764.5|1756|1741.5|1734|8226
1632380700000|2021-09-23 07:05:00|1751.5|1747.5|1752.5|1750|1752.5|1750|1751|1747.5|294
1632381000000|2021-09-23 07:10:00|1753.5|1750.5|1752.5|1749.5|1756|1753|1748|1746|12747
1632381300000|2021-09-23 07:15:00|1753.5|1750|1756|1753.5|1757.5|1755|1753.5|1750|3170
1632381600000|2021-09-23 07:20:00|1755.5|1754|1756.5|1755|1757|1755.5|1755|1753.5|1219
1632381900000|2021-09-23 07:25:00|1757|1755.5|1768|1766|1776|1772.5|1756.5|1755.5|57920
1632382200000|2021-09-23 07:30:00|1767.5|1765|1768|1767|1769.5|1767|1762.5|1760.5|3374
1632382500000|2021-09-23 07:35:00|1767.5|1766|1767|1765|1767.5|1766.5|1767|1765|875
1632382800000|2021-09-23 07:40:00|1766.5|1764.5|1764.5|1762.5|1766.5|1764.5|1762.5|1761.5|3958
1632383100000|2021-09-23 07:45:00|1765.5|1763|1766|1764.5|1767.5|1765.5|1764|1763|3518
1632383400000|2021-09-23 07:50:00|1765.5|1764|1766|1764|1769|1767|1763.5|1763|4532
1632383700000|2021-09-23 07:55:00|1765|1763.5|1760|1758.5|1765|1764|1760|1758|3625
1632384000000|2021-09-23 08:00:00|1760.5|1759|1767|1765|1767.5|1765|1760.5|1758.5|2851
1632384300000|2021-09-23 08:05:00|1767.5|1765.5|1765|1764|1769.5|1767.5|1765|1763.5|1607
1632384600000|2021-09-23 08:10:00|1764.5|1763.5|1764.5|1763|1766.5|1766|1763.5|1762.5|2951
1632384900000|2021-09-23 08:15:00|1765|1763.5|1766.5|1765|1766.5|1765.5|1765|1763.5|1745
1632385200000|2021-09-23 08:20:00|1766|1764.5|1766|1764.5|1766.5|1765.5|1765|1763.5|1711
1632385500000|2021-09-23 08:25:00|1766.5|1765|1766|1765|1766.5|1765.5|1766|1764.5|1425
1632385800000|2021-09-23 08:30:00|1766.5|1765.5|1767|1766|1767|1766.5|1765|1764.5|7342
1632386100000|2021-09-23 08:35:00|1767.5|1766.5|1765.5|1764.5|1769.5|1768|1765|1764|8613
1632386400000|2021-09-23 08:40:00|1765|1764|1765.5|1764.5|1765.5|1764.5|1765|1764|662
1632386700000|2021-09-23 08:45:00|1766|1765|1768|1767|1768|1767|1766|1764.5|5041
1632387000000|2021-09-23 08:50:00|1768.5|1767.5|1769|1767.5|1769.5|1768|1768|1767|3108
1632387300000|2021-09-23 08:55:00|1769.5|1768|1769|1768|1773|1771.5|1769|1768|5496
1632387600000|2021-09-23 09:00:00|1768.5|1767.5|1766|1764.5|1768.5|1768|1764|1763|6042
1632387900000|2021-09-23 09:05:00|1765.5|1764|1767|1765.5|1770|1769|1765|1764|4174
1632388200000|2021-09-23 09:10:00|1766.5|1766|1768.5|1767.5|1769|1767.5|1766.5|1766|1253
1632388500000|2021-09-23 09:15:00|1768|1767|1766|1765|1768|1767|1763.5|1762.5|3379
1632388800000|2021-09-23 09:20:00|1766.5|1765.5|1766.5|1765.5|1767.5|1767|1766|1765.5|1127
1632389100000|2021-09-23 09:25:00|1766|1765|1766.5|1766|1767.5|1767|1766|1765|2431
1632389400000|2021-09-23 09:30:00|1767|1767|1766.5|1765.5|1768|1767|1764.5|1763.5|4063
1632389700000|2021-09-23 09:35:00|1767|1766|1766|1765|1768|1767|1766|1765|3670
1632390000000|2021-09-23 09:40:00|1766.5|1765.5|1766|1765.5|1766.5|1765.5|1766|1765|870
1632390300000|2021-09-23 09:45:00|1766.5|1766|1766|1765.5|1768.5|1767.5|1766|1765|7913
1632390600000|2021-09-23 09:50:00|1766.5|1766|1767.5|1766|1768|1767|1765.5|1764.5|4112
1632390900000|2021-09-23 09:55:00|1767|1765.5|1768.5|1767|1768.5|1767.5|1766.5|1765.5|5897
1632391200000|2021-09-23 10:00:00|1769|1767.5|1768.5|1767.5|1771.5|1770|1767.5|1767|6256
1632391500000|2021-09-23 10:05:00|1769|1768.5|1772|1771|1773|1772|1769|1768.5|1646
1632391800000|2021-09-23 10:10:00|1772.5|1771.5|1772.5|1771|1774.5|1773|1769|1767|14107
1632392100000|2021-09-23 10:15:00|1773|1771.5|1772|1770.5|1776|1775|1772|1770.5|15105
1632392400000|2021-09-23 10:20:00|1771.5|1770|1770|1769|1771.5|1770|1768.5|1767.5|9644
1632392700000|2021-09-23 10:25:00|1770.5|1769.5|1772.5|1771.5|1775|1773.5|1770|1769|60693
1632393000000|2021-09-23 10:30:00|1773|1772|1774.5|1772.5|1778|1776.5|1773|1772|6732
1632393300000|2021-09-23 10:35:00|1774|1773|1772|1771|1774|1773|1770|1769|3394
1632393600000|2021-09-23 10:40:00|1771.5|1770.5|1770.5|1769.5|1771.5|1770.5|1768|1767|2714
1632393900000|2021-09-23 10:45:00|1770|1769|1770.5|1769.5|1772.5|1771|1769.5|1768.5|2621
1632394200000|2021-09-23 10:50:00|1770|1769|1771|1769.5|1771|1769.5|1768.5|1767|1581
1632394500000|2021-09-23 10:55:00|1771.5|1770|1772.5|1771.5|1773.5|1772.5|1771|1770|5985
1632394800000|2021-09-23 11:00:00|1772|1771|1770.5|1769.5|1772.5|1771.5|1770|1769.5|3650
1632395100000|2021-09-23 11:05:00|1770|1769|1770|1768.5|1771|1770|1769.5|1768.5|3702
1632395400000|2021-09-23 11:10:00|1769.5|1768|1768|1767|1769.5|1768|1766.5|1764.5|3665
1632395700000|2021-09-23 11:15:00|1767.5|1766.5|1771|1770|1772|1770.5|1767.5|1766.5|3970
1632396000000|2021-09-23 11:20:00|1770.5|1769.5|1770|1769|1771|1769.5|1769|1768.5|3057
1632396300000|2021-09-23 11:25:00|1770.5|1769.5|1770.5|1769.5|1771.5|1770.5|1770.5|1769.5|2053
1632396600000|2021-09-23 11:30:00|1770|1769|1769.5|1769|1770|1769.5|1769.5|1769|2413
1632396900000|2021-09-23 11:35:00|1770|1769.5|1769.5|1768.5|1771.5|1771|1769|1768|6888
1632397200000|2021-09-23 11:40:00|1770|1769|1771.5|1770|1771.5|1771|1770|1769|7490
1632397500000|2021-09-23 11:45:00|1771|1769.5|1771|1770|1771.5|1770|1769.5|1768.5|1623
1632397800000|2021-09-23 11:50:00|1770.5|1769.5|1770|1769|1771|1769.5|1769|1768.5|3307
1632398100000|2021-09-23 11:55:00|1769.5|1768.5|1769|1768|1769.5|1769|1768.5|1768|2012
1632398400000|2021-09-23 12:00:00|1768.5|1767.5|1769|1768|1769|1768.5|1767.5|1767|7019
1632398700000|2021-09-23 12:05:00|1768.5|1767.5|1770|1769|1770|1769.5|1767.5|1767|12430
1632399000000|2021-09-23 12:10:00|1770.5|1769.5|1770|1769|1771.5|1770.5|1770|1769|1825
1632399300000|2021-09-23 12:15:00|1770.5|1769.5|1769|1768|1771.5|1770.5|1767.5|1766.5|4048
1632399600000|2021-09-23 12:20:00|1769.5|1767.5|1768|1767|1770|1769|1768|1767|2702
1632399900000|2021-09-23 12:25:00|1767.5|1767.5|1768|1767|1768|1767.5|1767.5|1766.5|1115
1632400200000|2021-09-23 12:30:00|1768.5|1767.5|1769|1767.5|1769.5|1768.5|1768.5|1767|1524
1632400500000|2021-09-23 12:35:00|1768.5|1768|1769|1768|1769.5|1769|1768|1767.5|6962
1632400800000|2021-09-23 12:40:00|1768.5|1768.5|1768|1767|1769.5|1769|1767.5|1767|4189
1632401100000|2021-09-23 12:45:00|1768.5|1767.5|1768.5|1767.5|1768.5|1768|1767.5|1767|3514
1632401400000|2021-09-23 12:50:00|1768|1767|1768|1767.5|1768.5|1767.5|1767|1766.5|5025
1632401700000|2021-09-23 12:55:00|1767.5|1767|1768.5|1767.5|1768.5|1768|1767.5|1767|1444
1632402000000|2021-09-23 13:00:00|1769|1768|1768|1767.5|1769|1768.5|1768|1767.5|3531
1632402300000|2021-09-23 13:05:00|1767.5|1767|1769.5|1768.5|1769.5|1769|1766.5|1765.5|9585
1632402600000|2021-09-23 13:10:00|1770|1769|1770.5|1769.5|1771|1770.5|1770|1768.5|5205
1632402900000|2021-09-23 13:15:00|1770|1770|1773|1772|1773|1772|1770|1769|4466
1632403200000|2021-09-23 13:20:00|1772.5|1771.5|1769|1768.5|1773|1772.5|1769|1768|7443
1632403500000|2021-09-23 13:25:00|1769.5|1768|1768.5|1767.5|1769.5|1768.5|1766.5|1766|4262
1632403800000|2021-09-23 13:30:00|1769.5|1768|1770.5|1769.5|1770.5|1770|1768|1767.5|11303
1632404100000|2021-09-23 13:35:00|1770|1770|1772|1771|1772.5|1772|1770|1769.5|8822
1632404400000|2021-09-23 13:40:00|1772.5|1771.5|1772.5|1772|1773.5|1772.5|1771.5|1770.5|7734
1632404700000|2021-09-23 13:45:00|1773|1772.5|1775|1773.5|1777.5|1776|1773|1772.5|8296
1632405000000|2021-09-23 13:50:00|1774.5|1774|1771|1770|1774.5|1774|1770.5|1769.5|5840
1632405300000|2021-09-23 13:55:00|1770.5|1769.5|1771.5|1771|1772|1771.5|1770|1769.5|4971
1632405600000|2021-09-23 14:00:00|1771|1770.5|1769|1768|1772.5|1772|1768.5|1767|10723
1632405900000|2021-09-23 14:05:00|1768.5|1768.5|1767|1766.5|1771|1770|1766.5|1765|8797
1632406200000|2021-09-23 14:10:00|1767.5|1767|1765.5|1764.5|1768|1767.5|1765|1764|11531
1632406500000|2021-09-23 14:15:00|1766|1765|1762.5|1762|1766|1765.5|1761.5|1760.5|10408
1632406800000|2021-09-23 14:20:00|1763|1761.5|1762|1761.5|1764|1763.5|1761|1760.5|7614
1632407100000|2021-09-23 14:25:00|1761.5|1761|1762|1761|1763|1762.5|1761|1760.5|7726
1632407400000|2021-09-23 14:30:00|1761.5|1761.5|1758.5|1757|1762.5|1762|1757.5|1756|16677
1632407700000|2021-09-23 14:35:00|1759|1757.5|1754.5|1753.5|1759|1758|1753.5|1752.5|13754
1632408000000|2021-09-23 14:40:00|1755|1754|1754.5|1753.5|1755.5|1754|1753|1752.5|6845
1632408300000|2021-09-23 14:45:00|1754|1752.5|1754|1753|1754|1753.5|1750|1748.5|7502
1632408600000|2021-09-23 14:50:00|1754.5|1753.5|1754|1753|1754.5|1753.5|1747.5|1747|43720
1632408900000|2021-09-23 14:55:00|1753.5|1753.5|1755|1754.5|1755|1754.5|1752.5|1752|6949
1632409200000|2021-09-23 15:00:00|1755.5|1755|1754.5|1754|1757|1756|1754.5|1754|11309
1632409500000|2021-09-23 15:05:00|1754|1753.5|1755.5|1754.5|1757|1756|1754|1753.5|11703
1632409800000|2021-09-23 15:10:00|1756|1755|1754.5|1753|1756.5|1756|1754|1753|10254
1632410100000|2021-09-23 15:15:00|1754|1752.5|1751.5|1751|1754.5|1753.5|1751.5|1751|18412
1632410400000|2021-09-23 15:20:00|1752|1751.5|1754|1753.5|1754|1753.5|1751.5|1751|10059
1632410700000|2021-09-23 15:25:00|1753.5|1753|1750|1749|1754.5|1754|1750|1748.5|228037
1632466800000|2021-09-24 07:00:00|1795|1750.5|1745.5|1742.5|1795|1751|1743.5|1739.5|12690
1632467100000|2021-09-24 07:05:00|1747|1743|1749|1746.5|1752|1749.5|1744|1742|8514
1632467400000|2021-09-24 07:10:00|1748.5|1746|1751|1748.5|1752.5|1749.5|1747|1745.5|4932
1632467700000|2021-09-24 07:15:00|1750.5|1748|1749|1747.5|1750.5|1749|1745|1742.5|7988
1632468000000|2021-09-24 07:20:00|1749.5|1748|1750|1748.5|1753|1751|1748.5|1747|7417
1632468300000|2021-09-24 07:25:00|1750.5|1749.5|1755|1753.5|1758|1756.5|1750.5|1749.5|9399
1632468600000|2021-09-24 07:30:00|1754.5|1753|1751|1750.5|1754.5|1753|1751|1749.5|3667
1632468900000|2021-09-24 07:35:00|1750.5|1750|1745.5|1744.5|1751|1750.5|1745.5|1744.5|5117
1632469200000|2021-09-24 07:40:00|1745|1744|1745|1744.5|1746.5|1744.5|1742|1741.5|2710
1632469500000|2021-09-24 07:45:00|1746|1743.5|1754.5|1752|1754.5|1752|1744.5|1743|12422
1632469800000|2021-09-24 07:50:00|1755|1752.5|1752|1750|1757.5|1755.5|1752|1750|8407
1632470100000|2021-09-24 07:55:00|1753.5|1750.5|1750|1749|1753.5|1752|1749.5|1747.5|2810
1632470400000|2021-09-24 08:00:00|1749.5|1749.5|1750|1749|1752.5|1751|1749.5|1749|1420
1632470700000|2021-09-24 08:05:00|1749.5|1748.5|1752.5|1751.5|1753|1751.5|1749|1748.5|2718
1632471000000|2021-09-24 08:10:00|1753|1752|1754|1753|1755|1754|1753|1752|2306
1632471300000|2021-09-24 08:15:00|1754.5|1753.5|1749.5|1748|1756|1754.5|1749.5|1747.5|5074
1632471600000|2021-09-24 08:20:00|1749|1747.5|1750.5|1749|1750.5|1749.5|1748|1747|2579
1632471900000|2021-09-24 08:25:00|1750|1748.5|1751|1750|1751.5|1750|1749|1748|843
1632472200000|2021-09-24 08:30:00|1750.5|1749.5|1751|1750|1752|1750.5|1750|1749|936
1632472500000|2021-09-24 08:35:00|1750.5|1749.5|1750.5|1749.5|1752|1751|1749.5|1749|2728
1632472800000|2021-09-24 08:40:00|1751|1749|1751.5|1750|1752.5|1751|1750.5|1749|1293
1632473100000|2021-09-24 08:45:00|1751|1750.5|1754|1752.5|1755|1753.5|1751|1750|2670
1632473400000|2021-09-24 08:50:00|1753.5|1753|1755|1753|1755.5|1753.5|1753|1752.5|4702
1632473700000|2021-09-24 08:55:00|1755.5|1753.5|1755|1753.5|1755.5|1754.5|1754.5|1753|1620
1632474000000|2021-09-24 09:00:00|1754.5|1754|1755.5|1754|1756|1755|1753|1752.5|3819
1632474300000|2021-09-24 09:05:00|1756|1754.5|1755.5|1754|1758.5|1756.5|1753|1752.5|6960
1632474600000|2021-09-24 09:10:00|1755|1754.5|1755.5|1754.5|1755.5|1754.5|1754|1753|4217
1632474900000|2021-09-24 09:15:00|1755|1754|1755|1754|1755|1754|1755|1754|410
1632475200000|2021-09-24 09:20:00|1755.5|1754.5|1758|1757|1758.5|1757.5|1755.5|1754.5|3350
1632475500000|2021-09-24 09:25:00|1757.5|1756.5|1759.5|1758|1761|1759.5|1757.5|1756.5|4407
1632475800000|2021-09-24 09:30:00|1758.5|1757.5|1761|1759.5|1761.5|1760|1757.5|1756.5|3202
1632476100000|2021-09-24 09:35:00|1760.5|1760|1758|1757|1761|1760|1757.5|1756|2701
1632476400000|2021-09-24 09:40:00|1757.5|1756.5|1755.5|1754|1757.5|1756.5|1755|1754|1264
1632476700000|2021-09-24 09:45:00|1755|1754.5|1754.5|1753.5|1755.5|1754.5|1752.5|1752|3624
1632477000000|2021-09-24 09:50:00|1755|1753|1754.5|1753.5|1756|1755|1752.5|1752|4977
1632477300000|2021-09-24 09:55:00|1754|1753|1755|1754|1757|1755.5|1752.5|1752|7238
1632477600000|2021-09-24 10:00:00|1754.5|1753.5|1752.5|1751.5|1756.5|1755.5|1752.5|1751|7723
1632477900000|2021-09-24 10:05:00|1752|1751|1755.5|1754.5|1755.5|1755|1750.5|1749|11112
1632478200000|2021-09-24 10:10:00|1755|1755|1752.5|1752|1755|1755|1752.5|1752|7313
1632478500000|2021-09-24 10:15:00|1751.5|1751.5|1752.5|1751.5|1753|1752.5|1751|1749.5|2237
1632478800000|2021-09-24 10:20:00|1751.5|1751|1754|1752.5|1755.5|1754.5|1751.5|1751|4832
1632479100000|2021-09-24 10:25:00|1753.5|1752|1753|1751.5|1755|1753.5|1752.5|1751.5|4354
1632479400000|2021-09-24 10:30:00|1752.5|1751|1752|1751|1753|1752|1751|1750|4631
1632479700000|2021-09-24 10:35:00|1751.5|1750.5|1753|1752.5|1754|1753|1750.5|1750|10872
1632480000000|2021-09-24 10:40:00|1753.5|1752|1753.5|1753|1755|1754.5|1752|1751.5|11205
1632480300000|2021-09-24 10:45:00|1753|1752.5|1753|1752|1753.5|1752.5|1752.5|1752|2923
1632480600000|2021-09-24 10:50:00|1752.5|1751.5|1753|1752.5|1754|1752.5|1751.5|1751|1863
1632480900000|2021-09-24 10:55:00|1752.5|1752|1756.5|1755|1756.5|1755|1751.5|1750.5|8033
1632481200000|2021-09-24 11:00:00|1756|1755.5|1753|1752.5|1756.5|1755.5|1753|1752.5|3782
1632481500000|2021-09-24 11:05:00|1753.5|1753|1754|1753|1756.5|1755.5|1753.5|1752.5|5110
1632481800000|2021-09-24 11:10:00|1753.5|1752.5|1752.5|1751.5|1754|1753|1752.5|1751.5|1094
1632482100000|2021-09-24 11:15:00|1752|1751|1752.5|1752|1754|1753|1752|1751|2491
1632482400000|2021-09-24 11:20:00|1752|1751.5|1752.5|1751.5|1752.5|1752|1751.5|1751|2341
1632482700000|2021-09-24 11:25:00|1752|1751|1749|1748|1752|1751|1748|1747.5|4420
1632483000000|2021-09-24 11:30:00|1749.5|1748.5|1749|1748|1749.5|1749|1749|1748|5929
1632483300000|2021-09-24 11:35:00|1749.5|1748.5|1749|1748|1750|1749|1748|1747|3228
1632483600000|2021-09-24 11:40:00|1749.5|1748.5|1747|1746|1749.5|1749|1746.5|1745.5|1941
1632483900000|2021-09-24 11:45:00|1746.5|1745.5|1747|1745.5|1747|1746.5|1746|1745|4545
1632484200000|2021-09-24 11:50:00|1746.5|1746|1746|1744.5|1746.5|1746|1744|1743.5|2501
1632484500000|2021-09-24 11:55:00|1746.5|1745|1747.5|1746|1748.5|1747.5|1746.5|1745|2652
1632484800000|2021-09-24 12:00:00|1747|1746.5|1748|1746.5|1748|1747|1746.5|1746|3172
1632485100000|2021-09-24 12:05:00|1748.5|1747|1748.5|1747.5|1748.5|1747.5|1748.5|1747|887
1632485400000|2021-09-24 12:10:00|1748|1747|1744|1742.5|1748|1747|1743.5|1742.5|3898
1632485700000|2021-09-24 12:15:00|1744.5|1743|1744|1743|1745|1744|1744|1743|1034
1632486000000|2021-09-24 12:20:00|1744.5|1743.5|1744.5|1743.5|1744.5|1744|1744|1743.5|800
1632486300000|2021-09-24 12:25:00|1744|1744|1744.5|1744|1747|1745.5|1744|1743.5|2838
1632486600000|2021-09-24 12:30:00|1745.5|1744.5|1744.5|1743.5|1746|1745|1744|1743.5|3597
1632486900000|2021-09-24 12:35:00|1745|1744|1743.5|1742.5|1745.5|1745|1743|1742.5|4187
1632487200000|2021-09-24 12:40:00|1743|1742|1740.5|1739.5|1743|1742|1739|1738|11850
1632487500000|2021-09-24 12:45:00|1740|1739|1740.5|1740|1741|1740|1739|1738|31612
1632487800000|2021-09-24 12:50:00|1740|1739.5|1744|1743|1746.5|1744.5|1739|1738.5|7168
1632488100000|2021-09-24 12:55:00|1743.5|1742.5|1753.5|1752|1754.5|1753|1743.5|1742.5|12475
1632488400000|2021-09-24 13:00:00|1754|1752.5|1750|1748.5|1755|1754|1749|1748.5|8096
1632488700000|2021-09-24 13:05:00|1749.5|1749|1750|1748|1750|1749|1747.5|1747|2741
1632489000000|2021-09-24 13:10:00|1749.5|1747.5|1748.5|1747|1750|1749|1748|1747|3237
1632489300000|2021-09-24 13:15:00|1748|1747.5|1747.5|1747|1748.5|1748|1747.5|1747|4782
1632489600000|2021-09-24 13:20:00|1747|1746.5|1749.5|1749|1750|1749|1747|1746|8167
1632489900000|2021-09-24 13:25:00|1750|1749.5|1754|1753|1755|1754.5|1750|1749.5|6467
1632490200000|2021-09-24 13:30:00|1754.5|1753.5|1754.5|1754|1757|1756|1752.5|1752|10451
1632490500000|2021-09-24 13:35:00|1755.5|1754.5|1755|1753.5|1757|1756.5|1755|1753.5|7407
1632490800000|2021-09-24 13:40:00|1754.5|1753|1756|1755|1756.5|1755.5|1753|1752|8357
1632491100000|2021-09-24 13:45:00|1755.5|1754.5|1755.5|1754.5|1756.5|1756|1754.5|1753.5|15541
1632491400000|2021-09-24 13:50:00|1755|1754|1755.5|1754.5|1756|1755|1753|1752|39774
1632491700000|2021-09-24 13:55:00|1755|1754|1755.5|1754.5|1755.5|1755|1754.5|1754|15314
1632492000000|2021-09-24 14:00:00|1756|1755.5|1755.5|1754.5|1757|1756|1755|1754.5|8054
1632492300000|2021-09-24 14:05:00|1755|1755|1747|1746|1755.5|1755|1745.5|1745|14937
1632492600000|2021-09-24 14:10:00|1746.5|1745.5|1750.5|1749|1750.5|1750|1744.5|1743|26840
1632492900000|2021-09-24 14:15:00|1751|1749.5|1753|1752.5|1754|1753|1750.5|1749.5|19590
1632493200000|2021-09-24 14:20:00|1754|1753|1751|1750|1754.5|1753|1751|1750|7643
1632493500000|2021-09-24 14:25:00|1750.5|1750.5|1750|1749|1751.5|1751|1750|1749|7729
1632493800000|2021-09-24 14:30:00|1750.5|1749.5|1753|1752.5|1753|1752.5|1749.5|1749|12007
1632494100000|2021-09-24 14:35:00|1752.5|1752|1751.5|1750.5|1752.5|1752|1750.5|1750|9148
1632494400000|2021-09-24 14:40:00|1752|1751|1752|1751|1753.5|1752.5|1751|1750.5|7068
1632494700000|2021-09-24 14:45:00|1752.5|1751.5|1753|1752|1753|1752|1751.5|1751|7105
1632495000000|2021-09-24 14:50:00|1752.5|1751.5|1754|1753|1754.5|1754|1752.5|1751.5|8237
1632495300000|2021-09-24 14:55:00|1753.5|1753.5|1757.5|1756.5|1757.5|1757|1753.5|1753|10009
1632495600000|2021-09-24 15:00:00|1757|1756|1757.5|1756.5|1757.5|1757|1755.5|1755|10025
1632495900000|2021-09-24 15:05:00|1758|1757|1753.5|1752.5|1758|1757.5|1752|1750.5|12447
1632496200000|2021-09-24 15:10:00|1754|1753|1753.5|1753|1756|1755|1753|1752.5|9249
1632496500000|2021-09-24 15:15:00|1754|1753.5|1755.5|1755|1755.5|1755|1753.5|1753|14503
1632496800000|2021-09-24 15:20:00|1755|1754.5|1755.5|1755|1756|1755|1755|1754|22141
1632497100000|2021-09-24 15:25:00|1755|1754.5|1755.5|1754|1756|1755.5|1754.5|1753.5|26866
1632726000000|2021-09-27 07:00:00|1780.5|1768.5|1767|1764.5|1780.5|1773|1767|1764|6212
1632726300000|2021-09-27 07:05:00|1767.5|1765|1769|1766.5|1771|1768.5|1764.5|1760.5|2546
1632726600000|2021-09-27 07:10:00|1768.5|1767|1772|1770|1772.5|1770.5|1768.5|1767|7172
1632726900000|2021-09-27 07:15:00|1771.5|1771|1775.5|1773.5|1776.5|1775.5|1770|1769.5|3799
1632727200000|2021-09-27 07:20:00|1775|1773|1779|1777|1780|1778|1770.5|1769|10297
1632727500000|2021-09-27 07:25:00|1778.5|1776|1774.5|1772.5|1778.5|1776|1774|1771.5|2127
1632727800000|2021-09-27 07:30:00|1774|1773|1767.5|1765.5|1774.5|1773|1767.5|1765|4727
1632728100000|2021-09-27 07:35:00|1767|1764|1762.5|1761|1767|1764|1762.5|1761|443
1632728400000|2021-09-27 07:40:00|1762|1760.5|1761|1759.5|1766|1764|1760.5|1759.5|4360
1632728700000|2021-09-27 07:45:00|1760.5|1758.5|1758|1756|1760.5|1759|1758|1755.5|3607
1632729000000|2021-09-27 07:50:00|1758.5|1756.5|1763|1761|1763.5|1761|1758.5|1756.5|3497
1632729300000|2021-09-27 07:55:00|1762.5|1761.5|1756.5|1755.5|1762.5|1761.5|1756.5|1755.5|9094
1632729600000|2021-09-27 08:00:00|1757|1756|1756|1755|1757.5|1756.5|1754.5|1752.5|7566
1632729900000|2021-09-27 08:05:00|1755.5|1755.5|1758.5|1757.5|1760|1759|1755|1754.5|8091
1632730200000|2021-09-27 08:10:00|1759|1758|1759.5|1758.5|1759.5|1758.5|1758.5|1757.5|2822
1632730500000|2021-09-27 08:15:00|1759|1758|1761|1760|1761.5|1760|1757.5|1756.5|14275
1632730800000|2021-09-27 08:20:00|1760.5|1759.5|1760|1759|1760.5|1759.5|1759.5|1759|3276
1632731100000|2021-09-27 08:25:00|1759.5|1758.5|1760.5|1759.5|1762.5|1762|1758|1757|8621
1632731400000|2021-09-27 08:30:00|1760|1759|1754.5|1752.5|1760|1759.5|1754.5|1752.5|14511
1632731700000|2021-09-27 08:35:00|1755|1753|1758|1757|1759|1758|1755|1753|3449
1632732000000|2021-09-27 08:40:00|1757.5|1756.5|1759|1757.5|1760|1758.5|1756.5|1755.5|3239
1632732300000|2021-09-27 08:45:00|1759.5|1758|1762|1760|1763.5|1762.5|1759.5|1758|2857
1632732600000|2021-09-27 08:50:00|1761.5|1759.5|1758|1757|1761.5|1760|1757.5|1756|10403
1632732900000|2021-09-27 08:55:00|1757.5|1756.5|1756.5|1755.5|1758|1756.5|1754.5|1753|19515
1632733200000|2021-09-27 09:00:00|1756|1755|1755.5|1754|1760.5|1759.5|1755|1754|14638
1632733500000|2021-09-27 09:05:00|1755|1753.5|1751|1749.5|1755|1753.5|1750.5|1749|7185
1632733800000|2021-09-27 09:10:00|1750.5|1750|1756.5|1754.5|1756.5|1754.5|1749.5|1749|3491
1632734100000|2021-09-27 09:15:00|1757|1755|1755|1753.5|1757|1756|1752.5|1751|4711
1632734400000|2021-09-27 09:20:00|1754.5|1753|1752.5|1751.5|1754.5|1753|1752|1750.5|2133
1632734700000|2021-09-27 09:25:00|1753|1752|1752|1751|1755.5|1754|1751|1750.5|4444
1632735000000|2021-09-27 09:30:00|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1900
1632735300000|2021-09-27 09:35:00|1752|1751|1756|1755|1757|1756|1752|1751|8302
1632735600000|2021-09-27 09:40:00|1755.5|1754.5|1754|1752.5|1756|1755|1753.5|1752.5|2544
1632735900000|2021-09-27 09:45:00|1753.5|1753|1756.5|1755|1756.5|1755|1752.5|1752|5910
1632736200000|2021-09-27 09:50:00|1757|1755.5|1756|1754.5|1760.5|1759.5|1756|1754.5|12465
1632736500000|2021-09-27 09:55:00|1755.5|1754|1751.5|1749.5|1756|1755|1750.5|1749|2430
1632736800000|2021-09-27 10:00:00|1751|1750|1751.5|1750.5|1754|1752.5|1749|1747.5|6452
1632737100000|2021-09-27 10:05:00|1751|1749.5|1749.5|1747.5|1751.5|1750|1749.5|1747.5|973
1632737400000|2021-09-27 10:10:00|1750|1748|1747.5|1745.5|1750|1749|1747.5|1745.5|649
1632737700000|2021-09-27 10:15:00|1747|1745|1747.5|1746|1749|1748|1746|1745|1169
1632738000000|2021-09-27 10:20:00|1747|1745.5|1746.5|1745.5|1747|1745.5|1746.5|1745.5|103
1632738300000|2021-09-27 10:25:00|1747|1746|1745|1744|1747.5|1747|1745|1744|2663
1632738600000|2021-09-27 10:30:00|1744.5|1743.5|1747|1745.5|1747|1746|1741|1740|11200
1632738900000|2021-09-27 10:35:00|1747.5|1746|1749.5|1748.5|1750.5|1749|1745|1744|19654
1632739200000|2021-09-27 10:40:00|1749|1747.5|1747.5|1746|1749|1748|1745.5|1744.5|4995
1632739500000|2021-09-27 10:45:00|1747|1747|1746|1745|1747|1747|1745|1744.5|5917
1632739800000|2021-09-27 10:50:00|1746.5|1745.5|1745|1744|1747|1745.5|1744|1743|3553
1632740100000|2021-09-27 10:55:00|1744.5|1743.5|1743.5|1742.5|1745.5|1743.5|1742.5|1741.5|3268
1632740400000|2021-09-27 11:00:00|1744|1743|1743.5|1742|1745.5|1744|1743|1741.5|2698
1632740700000|2021-09-27 11:05:00|1743|1741.5|1742|1740.5|1744.5|1743.5|1741.5|1740|4400
1632741000000|2021-09-27 11:10:00|1741.5|1741|1748|1746.5|1748|1746.5|1741.5|1740.5|6804
1632741300000|2021-09-27 11:15:00|1747.5|1747|1748|1747|1750|1749|1747.5|1746.5|7638
1632741600000|2021-09-27 11:20:00|1748.5|1747.5|1748|1747|1750|1749|1747|1746|3561
1632741900000|2021-09-27 11:25:00|1747.5|1746.5|1747|1745.5|1747.5|1746.5|1747|1745.5|2329
1632742200000|2021-09-27 11:30:00|1746.5|1745|1745.5|1744.5|1746.5|1745.5|1745|1744.5|2672
1632742500000|2021-09-27 11:35:00|1745|1744|1744|1743|1745|1744|1744|1742.5|36283
1632742800000|2021-09-27 11:40:00|1743.5|1742.5|1741|1740|1743.5|1742.5|1741|1740|4886
1632743100000|2021-09-27 11:45:00|1740.5|1740.5|1737.5|1736|1741|1740.5|1736.5|1735.5|42157
1632743400000|2021-09-27 11:50:00|1737|1736.5|1737|1736.5|1738|1737.5|1737|1736|1736
1632743700000|2021-09-27 11:55:00|1736.5|1736|1736|1734.5|1736.5|1736|1734.5|1733.5|3525
1632744000000|2021-09-27 12:00:00|1736.5|1735|1734.5|1733.5|1737.5|1735.5|1734.5|1733|5141
1632744300000|2021-09-27 12:05:00|1735|1734|1734|1732.5|1735.5|1734.5|1733.5|1732|4732
1632744600000|2021-09-27 12:10:00|1733.5||1733.5||1733.5||1733.5||264
1632744900000|2021-09-27 12:15:00|1734|1733|1733|1732|1734.5|1733.5|1733|1732|6299
1632745200000|2021-09-27 12:20:00|1732.5|1731.5|1741.5|1740.5|1742|1741|1732|1731.5|30265
1632745500000|2021-09-27 12:25:00|1741|1740|1747.5|1745.5|1747.5|1746.5|1741|1740|21962
1632745800000|2021-09-27 12:30:00|1748|1746.5|1742|1740.5|1750|1749|1742|1740.5|7492
1632746100000|2021-09-27 12:35:00|1741.5|1740|1739.5|1738|1742|1740|1739.5|1738|2795
1632746400000|2021-09-27 12:40:00|1739|1738.5|1741|1740|1741|1740.5|1739|1738|2998
1632746700000|2021-09-27 12:45:00|1740.5|1739.5|1742.5|1741.5|1743|1742|1740.5|1739.5|84913
1632747000000|2021-09-27 12:50:00|1743|1742|1742|1741|1744|1742.5|1742|1741|2523
1632747300000|2021-09-27 12:55:00|1741.5|1741.5|1741.5|1740.5|1742|1741.5|1740.5|1740|6163
1632747600000|2021-09-27 13:00:00|1741|1740|1741.5|1740.5|1742|1741.5|1740.5|1740|5758
1632747900000|2021-09-27 13:05:00|1741|1741|1741.5|1740.5|1742|1741|1740|1739.5|7519
1632748200000|2021-09-27 13:10:00|1741|1740|1743|1742|1743.5|1743|1741|1740|6190
1632748500000|2021-09-27 13:15:00|1742.5|1741.5|1744.5|1743.5|1744.5|1744|1742.5|1741.5|3884
1632748800000|2021-09-27 13:20:00|1744|1744|1752|1751|1752|1751|1744|1743.5|11849
1632749100000|2021-09-27 13:25:00|1752.5|1751.5|1760|1759|1761|1759.5|1752.5|1751.5|26453
1632749400000|2021-09-27 13:30:00|1759.5|1758|1747|1746|1759.5|1758|1745|1744.5|17502
1632749700000|2021-09-27 13:35:00|1746.5|1745.5|1746|1744.5|1747|1746|1741|1740|12626
1632750000000|2021-09-27 13:40:00|1745.5|1744|1747.5|1746.5|1748.5|1747.5|1744|1743|10791
1632750300000|2021-09-27 13:45:00|1747|1746|1751|1749.5|1751.5|1750|1746.5|1745.5|11173
1632750600000|2021-09-27 13:50:00|1750.5|1749|1741.5|1740.5|1750.5|1749|1741.5|1740.5|6093
1632750900000|2021-09-27 13:55:00|1741|1741|1746|1744.5|1746.5|1744.5|1741|1740.5|13851
1632751200000|2021-09-27 14:00:00|1745.5|1745|1745|1744|1747|1745.5|1744|1743|6652
1632751500000|2021-09-27 14:05:00|1744.5|1743.5|1747|1746|1747.5|1746.5|1740.5|1738.5|10859
1632751800000|2021-09-27 14:10:00|1746.5|1745.5|1748|1746|1752.5|1752|1745|1744|14364
1632752100000|2021-09-27 14:15:00|1747.5|1746.5|1750|1749|1751.5|1750|1747.5|1746.5|12240
1632752400000|2021-09-27 14:20:00|1749.5|1748.5|1748|1747|1750|1749|1748|1746.5|5925
1632752700000|2021-09-27 14:25:00|1747.5|1747.5|1747|1746|1748.5|1748|1745.5|1745|12280
1632753000000|2021-09-27 14:30:00|1746.5|1745.5|1747|1746.5|1747.5|1746.5|1745.5|1744|8407
1632753300000|2021-09-27 14:35:00|1747.5|1747|1749.5|1748.5|1750|1749|1747.5|1746.5|11882
1632753600000|2021-09-27 14:40:00|1749|1748|1747.5|1747|1750.5|1750|1747.5|1746.5|13002
1632753900000|2021-09-27 14:45:00|1747|1746.5|1748.5|1747.5|1749.5|1749|1746|1744.5|15810
1632754200000|2021-09-27 14:50:00|1748|1747|1746.5|1745.5|1748.5|1747.5|1746|1744.5|10278
1632754500000|2021-09-27 14:55:00|1746|1746|1747|1746|1747|1746.5|1746|1744.5|10933
1632754800000|2021-09-27 15:00:00|1746.5|1745.5|1747.5|1746.5|1748.5|1748|1745.5|1744.5|15912
1632755100000|2021-09-27 15:05:00|1747|1746|1750|1749|1750|1749|1746.5|1746|16023
1632755400000|2021-09-27 15:10:00|1750.5|1749.5|1751.5|1750.5|1752|1751.5|1750|1749.5|21122
1632755700000|2021-09-27 15:15:00|1752|1751|1752.5|1752|1753|1752.5|1751.5|1751|18158
1632756000000|2021-09-27 15:20:00|1752|1751.5|1752.5|1751.5|1753|1752.5|1751.5|1750.5|23981
1632756300000|2021-09-27 15:25:00|1752|1752|1749.5|1748|1752.5|1752|1749|1747.5|28528
1632812400000|2021-09-28 07:00:00|1742.5|1736|1729.5|1726.5|1744.5|1739|1729.5|1726.5|6153
1632812700000|2021-09-28 07:05:00|1728|1726|1715|1713|1731.5|1728|1715|1711.5|8674
1632813000000|2021-09-28 07:10:00|1714|1712.5|1706|1704.5|1717|1715|1706|1704|9526
1632813300000|2021-09-28 07:15:00|1707|1705|1705|1703.5|1707.5|1706|1702.5|1700.5|18740
1632813600000|2021-09-28 07:20:00|1704.5|1703|1705.5|1704.5|1706|1705.5|1702.5|1701.5|10400
1632813900000|2021-09-28 07:25:00|1705|1704|1701.5|1699|1705|1704|1699.5|1698.5|47843
1632814200000|2021-09-28 07:30:00|1701|1698.5|1701.5|1699.5|1701.5|1699.5|1695.5|1693|8127
1632814500000|2021-09-28 07:35:00|1701|1699|1706.5|1704.5|1707.5|1705|1701|1699|5337
1632814800000|2021-09-28 07:40:00|1706|1704|1703.5|1701.5|1707.5|1706|1703.5|1701.5|11404
1632815100000|2021-09-28 07:45:00|1704|1702.5|1704.5|1703.5|1707.5|1705|1702.5|1701.5|2722
1632815400000|2021-09-28 07:50:00|1705|1704|1702|1701|1709|1707.5|1701.5|1699|12293
1632815700000|2021-09-28 07:55:00|1702.5|1701.5|1703|1701.5|1704.5|1703|1702.5|1701|2245
1632816000000|2021-09-28 08:00:00|1703.5|1702|1704|1702.5|1704|1703.5|1701.5|1700|3287
1632816300000|2021-09-28 08:05:00|1703.5|1702|1704.5|1703|1706|1704.5|1702.5|1701.5|4246
1632816600000|2021-09-28 08:10:00|1705|1702.5|1702.5|1700.5|1705|1702.5|1701.5|1700.5|2981
1632816900000|2021-09-28 08:15:00|1703|1701|1703.5|1701.5|1704.5|1703|1701.5|1700|30154
1632817200000|2021-09-28 08:20:00|1704|1702|1707.5|1706|1709.5|1708|1704|1702|3427
1632817500000|2021-09-28 08:25:00|1707|1705.5|1706.5|1705|1707.5|1707|1705.5|1704.5|6404
1632817800000|2021-09-28 08:30:00|1707|1705.5|1706.5|1705|1708|1707.5|1705|1703.5|5929
1632818100000|2021-09-28 08:35:00|1707|1705.5|1707|1705.5|1708|1707|1706.5|1705.5|2436
1632818400000|2021-09-28 08:40:00|1706.5|1705|1703|1701|1706.5|1705|1703|1701|2950
1632818700000|2021-09-28 08:45:00|1702|1700.5|1706.5|1705.5|1706.5|1705.5|1700.5|1699.5|3053
1632819000000|2021-09-28 08:50:00|1706|1705|1703|1702|1706.5|1705.5|1703|1702|81548
1632819300000|2021-09-28 08:55:00|1703.5|1702.5|1704.5|1703.5|1705|1704|1701|1699.5|13264
1632819600000|2021-09-28 09:00:00|1704|1703|1702|1701.5|1704.5|1704|1700.5|1699|6516
1632819900000|2021-09-28 09:05:00|1701.5|1701|1705.5|1704|1706.5|1705.5|1701.5|1700.5|10763
1632820200000|2021-09-28 09:10:00|1705|1703.5|1705|1704|1705|1704|1705|1703.5|92
1632820500000|2021-09-28 09:15:00|1704.5|1703.5|1704.5|1703|1705|1703.5|1702.5|1701|7609
1632820800000|2021-09-28 09:20:00|1705|1703.5|1711|1710|1713|1712|1704.5|1703.5|2701
1632821100000|2021-09-28 09:25:00|1710.5|1709.5|1715.5|1714|1716.5|1714.5|1709.5|1708.5|11000
1632821400000|2021-09-28 09:30:00|1715|1713.5|1715.5|1714|1717|1716|1714|1713|8078
1632821700000|2021-09-28 09:35:00|1716|1714.5|1711.5|1710|1717|1716|1711|1710|9738
1632822000000|2021-09-28 09:40:00|1712|1710.5|1702|1700.5|1712.5|1711|1702|1700.5|10619
1632822300000|2021-09-28 09:45:00|1701.5|1701|1696|1695|1701.5|1701|1695.5|1694.5|18330
1632822600000|2021-09-28 09:50:00|1695.5|1694.5|1691.5|1690.5|1697.5|1696.5|1691|1690|35221
1632822900000|2021-09-28 09:55:00|1691|1690|1685.5|1684|1692.5|1690.5|1685.5|1684|6276
1632823200000|2021-09-28 10:00:00|1685|1683.5|1685|1684|1686|1685|1683.5|1682.5|4208
1632823500000|2021-09-28 10:05:00|1684.5|1683.5|1683.5|1682.5|1685|1683.5|1682.5|1682|4325
1632823800000|2021-09-28 10:10:00|1683|1682|1678|1676.5|1683.5|1682|1677.5|1676|15659
1632824100000|2021-09-28 10:15:00|1677.5|1676|1676.5|1675.5|1678|1677|1675.5|1674.5|9550
1632824400000|2021-09-28 10:20:00|1677|1676|1680.5|1679|1681|1679|1677|1676|3819
1632824700000|2021-09-28 10:25:00|1680|1679.5|1680|1679|1682|1680.5|1679.5|1679|1505
1632825000000|2021-09-28 10:30:00|1679.5|1678.5|1681.5|1680.5|1682.5|1681|1679.5|1678.5|5466
1632825300000|2021-09-28 10:35:00|1681|1680|1679|1678|1681|1680|1677.5|1676|8375
1632825600000|2021-09-28 10:40:00|1678.5|1677.5|1679.5|1678.5|1680.5|1679.5|1678|1677.5|4753
1632825900000|2021-09-28 10:45:00|1680|1679|1681.5|1680|1682|1681|1679|1678.5|2732
1632826200000|2021-09-28 10:50:00|1681|1680.5|1679.5|1678|1681|1680.5|1678.5|1677.5|12324
1632826500000|2021-09-28 10:55:00|1680|1679|1682.5|1681.5|1685.5|1684.5|1680|1678.5|5436
1632826800000|2021-09-28 11:00:00|1683|1681|1687|1685.5|1689|1687.5|1683|1681|8674
1632827100000|2021-09-28 11:05:00|1686.5|1685|1683.5|1681.5|1688.5|1687|1683.5|1681.5|8113
1632827400000|2021-09-28 11:10:00|1683|1681|1683|1682|1683.5|1683|1682|1680|3341
1632827700000|2021-09-28 11:15:00|1682.5|1682.5|1683.5|1682.5|1685|1684|1682.5|1681|5506
1632828000000|2021-09-28 11:20:00|1683|1682|1684|1683|1684.5|1683.5|1681.5|1680|5111
1632828300000|2021-09-28 11:25:00|1683.5|1682.5|1683.5|1682.5|1685.5|1684.5|1681|1680|6281
1632828600000|2021-09-28 11:30:00|1684|1683|1683.5|1682.5|1685|1684|1681|1680|10025
1632828900000|2021-09-28 11:35:00|1683|1682|1683|1682|1683.5|1682.5|1681.5|1680|5180
1632829200000|2021-09-28 11:40:00|1683.5|1682.5|1685|1683.5|1686.5|1686|1683|1682|5734
1632829500000|2021-09-28 11:45:00|1685.5|1684|1691|1690|1692|1691|1685.5|1683.5|6593
1632829800000|2021-09-28 11:50:00|1691.5|1690.5|1691.5|1690|1694.5|1693|1690|1688.5|11579
1632830100000|2021-09-28 11:55:00|1691|1690.5|1694|1692.5|1695|1693.5|1691|1690|7192
1632830400000|2021-09-28 12:00:00|1693|1692|1692|1690.5|1694|1692|1687.5|1686|4961
1632830700000|2021-09-28 12:05:00|1691.5|1691|1690.5|1689.5|1692.5|1691|1690.5|1689.5|2873
1632831000000|2021-09-28 12:10:00|1691|1690|1693.5|1692.5|1694|1692.5|1690.5|1690|3991
1632831300000|2021-09-28 12:15:00|1693|1693|1691.5|1690.5|1694|1693|1691|1690|7134
1632831600000|2021-09-28 12:20:00|1692|1691|1690.5|1689|1694|1693|1690|1689|6342
1632831900000|2021-09-28 12:25:00|1690|1689.5|1693.5|1692|1694|1693|1690|1689.5|11889
1632832200000|2021-09-28 12:30:00|1694|1692.5|1693|1692.5|1694|1693|1693|1692|1976
1632832500000|2021-09-28 12:35:00|1693.5|1692|1693|1692|1693.5|1692.5|1692|1690.5|4099
1632832800000|2021-09-28 12:40:00|1692.5|1692.5|1690|1689.5|1693|1692.5|1690|1689|3930
1632833100000|2021-09-28 12:45:00|1689.5|1689|1686.5|1685.5|1691.5|1690|1686|1685.5|6235
1632833400000|2021-09-28 12:50:00|1686|1685|1686.5|1685.5|1686.5|1686|1686|1685|4149
1632833700000|2021-09-28 12:55:00|1687|1686|1688|1687|1688.5|1687|1686.5|1685.5|12131
1632834000000|2021-09-28 13:00:00|1687.5|1686.5|1690.5|1689.5|1690.5|1690|1687|1686.5|8273
1632834300000|2021-09-28 13:05:00|1691|1690|1687|1686|1692|1691|1686.5|1686|6177
1632834600000|2021-09-28 13:10:00|1687.5|1686.5|1695.5|1693.5|1696|1694|1687.5|1686.5|36913
1632834900000|2021-09-28 13:15:00|1695|1694|1695.5|1695|1696|1695.5|1693|1692|36504
1632835200000|2021-09-28 13:20:00|1696|1695.5|1693.5|1692.5|1696|1695.5|1693|1691.5|8951
1632835500000|2021-09-28 13:25:00|1693|1693|1693|1692|1693.5|1693|1692|1691.5|7587
1632835800000|2021-09-28 13:30:00|1692.5|1691.5|1696.5|1695.5|1697|1696.5|1690|1689.5|35974
1632836100000|2021-09-28 13:35:00|1696|1695|1693|1691.5|1697.5|1696.5|1692.5|1691|17352
1632836400000|2021-09-28 13:40:00|1692.5|1691|1686|1685|1693.5|1692.5|1686|1684.5|13195
1632836700000|2021-09-28 13:45:00|1686.5|1685.5|1686.5|1685.5|1687|1686.5|1682.5|1682|19962
1632837000000|2021-09-28 13:50:00|1686|1685|1688.5|1687.5|1690.5|1689|1685|1683.5|15434
1632837300000|2021-09-28 13:55:00|1688|1688|1694|1693.5|1697|1695|1688|1687.5|21691
1632837600000|2021-09-28 14:00:00|1693.5|1693|1697|1696|1699.5|1698|1693|1692|20132
1632837900000|2021-09-28 14:05:00|1697.5|1696.5|1695|1694|1697.5|1697|1693.5|1692.5|19068
1632838200000|2021-09-28 14:10:00|1694.5|1693.5|1689|1687.5|1695|1694|1689|1687.5|84579
1632838500000|2021-09-28 14:15:00|1688.5|1687|1685|1684|1689.5|1688.5|1683|1682.5|35597
1632838800000|2021-09-28 14:20:00|1684.5|1683.5|1688|1687|1690.5|1689.5|1684.5|1683.5|20816
1632839100000|2021-09-28 14:25:00|1688.5|1687.5|1689.5|1688.5|1690|1689|1687.5|1686.5|18466
1632839400000|2021-09-28 14:30:00|1689|1688|1689.5|1688|1689.5|1688.5|1686|1685.5|17333
1632839700000|2021-09-28 14:35:00|1689|1688.5|1689.5|1688.5|1689.5|1689|1688|1687.5|19018
1632840000000|2021-09-28 14:40:00|1689|1688|1682.5|1682|1689.5|1688|1682.5|1682|13207
1632840300000|2021-09-28 14:45:00|1682|1681.5|1687|1686|1689|1688|1682|1681.5|18980
1632840600000|2021-09-28 14:50:00|1687.5|1686.5|1687.5|1686.5|1689.5|1688.5|1687|1686.5|222332
1632840900000|2021-09-28 14:55:00|1688|1687|1688|1687.5|1689.5|1688.5|1687|1686.5|17661
1632841200000|2021-09-28 15:00:00|1688.5|1688|1688.5|1687.5|1688.5|1688|1687|1686.5|13431
1632841500000|2021-09-28 15:05:00|1688|1687|1688.5|1687.5|1689|1688|1687|1686.5|22055
1632841800000|2021-09-28 15:10:00|1689|1687.5|1687.5|1686.5|1689|1688|1687.5|1686.5|432
1632842100000|2021-09-28 15:15:00|1688|1687|1687.5|1685.5|1689|1688|1686|1685|1330
1632842400000|2021-09-28 15:20:00|1687|1685|1685|1683|1688.5|1686.5|1685|1683|899
1632842700000|2021-09-28 15:25:00|1685.5|1683.5|1683.5|1682|1686.5|1685|1682.5|1681.5|2046
1632898800000|2021-09-29 07:00:00|1690|1686|1708.5|1705|1718|1711|1690|1686|10439
1632899100000|2021-09-29 07:05:00|1708|1704.5|1705|1703|1708.5|1704.5|1698.5|1693.5|2239
1632899400000|2021-09-29 07:10:00|1705.5|1702|1708.5|1706|1712|1708|1703|1700.5|4680
1632899700000|2021-09-29 07:15:00|1708|1706.5|1710.5|1709|1713|1710.5|1708|1706.5|1524
1632900000000|2021-09-29 07:20:00|1710|1708.5|1704.5|1702|1710|1708.5|1703|1701.5|7497
1632900300000|2021-09-29 07:25:00|1704|1702.5|1705.5|1704|1706|1704|1703.5|1701.5|2770
1632900600000|2021-09-29 07:30:00|1706|1704.5|1705|1702.5|1710.5|1708.5|1705|1702.5|5558
1632900900000|2021-09-29 07:35:00|1704|1703|1706|1704|1706|1704|1699|1697|7806
1632901200000|2021-09-29 07:40:00|1704.5|1703.5|1705|1703.5|1705.5|1704|1701.5|1700|4957
1632901500000|2021-09-29 07:45:00|1704.5|1704|1705|1703.5|1707.5|1705|1704.5|1703.5|3355
1632901800000|2021-09-29 07:50:00|1705.5|1704|1705|1703.5|1707.5|1706.5|1704.5|1703.5|6779
1632902100000|2021-09-29 07:55:00|1704.5|1703|1704|1703.5|1705|1703.5|1703|1701.5|5729
1632902400000|2021-09-29 08:00:00|1704.5|1703|1702|1701|1705.5|1704.5|1700|1698.5|6435
1632902700000|2021-09-29 08:05:00|1702.5|1701.5|1698|1696.5|1704|1703.5|1698|1696.5|7317
1632903000000|2021-09-29 08:10:00|1699|1697|1697.5|1696.5|1699|1697.5|1696.5|1696|3728
1632903300000|2021-09-29 08:15:00|1697|1696|1694|1693|1697.5|1696|1692.5|1691|9809
1632903600000|2021-09-29 08:20:00|1694.5|1693.5|1697.5|1696.5|1698|1696.5|1694|1693|6143
1632903900000|2021-09-29 08:25:00|1698|1697|1694.5|1693|1698|1697|1694.5|1692.5|8310
1632904200000|2021-09-29 08:30:00|1694|1692.5|1690.5|1689|1694|1692.5|1688.5|1687.5|4401
1632904500000|2021-09-29 08:35:00|1690|1689.5|1687.5|1686|1691.5|1690|1685.5|1683.5|6012
1632904800000|2021-09-29 08:40:00|1688.5|1686.5|1689|1687|1690|1688.5|1687|1686|2697
1632905100000|2021-09-29 08:45:00|1689.5|1687.5|1691.5|1689.5|1691.5|1690.5|1689.5|1687|2833
1632905400000|2021-09-29 08:50:00|1691|1690|1693|1692.5|1695|1693|1691|1689.5|9411
1632905700000|2021-09-29 08:55:00|1692.5|1692|1692|1691|1692.5|1692|1691|1689.5|2078
1632906000000|2021-09-29 09:00:00|1692.5|1690.5|1694|1692.5|1694.5|1693.5|1692.5|1690.5|3726
1632906300000|2021-09-29 09:05:00|1693.5|1692|1693|1692|1693.5|1692.5|1693|1692|947
1632906600000|2021-09-29 09:10:00|1693.5|1692.5|1692|1691|1694.5|1693.5|1691.5|1690|6421
1632906900000|2021-09-29 09:15:00|1692.5|1691.5|1694.5|1693|1694.5|1693.5|1692.5|1691|4435
1632907200000|2021-09-29 09:20:00|1695|1693.5|1695|1694|1696.5|1695.5|1694.5|1693|7522
1632907500000|2021-09-29 09:25:00|1695.5|1694.5|1697.5|1696.5|1699|1697.5|1695.5|1694|4684
1632907800000|2021-09-29 09:30:00|1698|1697|1696.5|1695.5|1698.5|1697.5|1694.5|1694|9060
1632908100000|2021-09-29 09:35:00|1696|1695|1696|1695|1696|1695.5|1694.5|1693|6631
1632908400000|2021-09-29 09:40:00|1695.5|1694|1695|1694|1695.5|1694.5|1694.5|1694|947
1632908700000|2021-09-29 09:45:00|1695.5|1694.5|1698|1697|1699|1697.5|1695|1694.5|3632
1632909000000|2021-09-29 09:50:00|1698.5|1697.5|1698.5|1698|1700.5|1699.5|1698|1697|5959
1632909300000|2021-09-29 09:55:00|1699|1698.5|1698.5|1697.5|1700.5|1699|1698.5|1697.5|3372
1632909600000|2021-09-29 10:00:00|1698|1697|1698.5|1697.5|1699|1698.5|1697.5|1696.5|2760
1632909900000|2021-09-29 10:05:00|1699|1698|1698|1697|1699.5|1698.5|1697.5|1697|3755
1632910200000|2021-09-29 10:10:00|1697.5|1696.5|1696|1695|1697.5|1697|1695|1694|4256
1632910500000|2021-09-29 10:15:00|1695.5|1694.5|1694|1693|1696|1695|1693.5|1692|4768
1632910800000|2021-09-29 10:20:00|1694.5|1693.5|1693.5|1693|1695|1694|1693.5|1693|4309
1632911100000|2021-09-29 10:25:00|1693|1692.5|1692|1691|1694.5|1693|1691|1690|4019
1632911400000|2021-09-29 10:30:00|1691.5|1690.5|1690.5|1689.5|1691.5|1690.5|1690|1689.5|4524
1632911700000|2021-09-29 10:35:00|1690|1689|1691.5|1690.5|1691.5|1690.5|1689.5|1689|10461
1632912000000|2021-09-29 10:40:00|1692|1691|1689|1688|1692|1691.5|1688.5|1687.5|6877
1632912300000|2021-09-29 10:45:00|1689.5|1688.5|1688|1687|1691|1690|1688|1686|4100
1632912600000|2021-09-29 10:50:00|1688.5|1687.5|1687.5|1687|1689.5|1689|1686.5|1685|11163
1632912900000|2021-09-29 10:55:00|1687|1686.5|1689|1688|1689|1688|1687|1686|4464
1632913200000|2021-09-29 11:00:00|1688.5|1688.5|1689.5|1688.5|1689.5|1688.5|1688.5|1687.5|2930
1632913500000|2021-09-29 11:05:00|1689|1689|1689|1688.5|1690|1689.5|1688.5|1688|17148
1632913800000|2021-09-29 11:10:00|1688.5|1688|1690|1689|1690|1689|1688|1686.5|6272
1632914100000|2021-09-29 11:15:00|1690.5|1689.5|1688.5|1688|1691|1690|1688|1687.5|7257
1632914400000|2021-09-29 11:20:00|1688|1687.5|1688|1687|1688|1687.5|1686.5|1685.5|2040
1632914700000|2021-09-29 11:25:00|1687.5|1686.5|1685|1684|1688|1687|1684.5|1684|4076
1632915000000|2021-09-29 11:30:00|1684.5|1683.5|1686|1685|1686.5|1686|1684|1683|6375
1632915300000|2021-09-29 11:35:00|1685.5|1685.5|1684.5|1683.5|1686|1685.5|1684.5|1683.5|1382
1632915600000|2021-09-29 11:40:00|1685|1684|1683.5|1683|1685.5|1684.5|1682.5|1682|5591
1632915900000|2021-09-29 11:45:00|1683|1682.5|1684|1683.5|1684.5|1683.5|1683|1682.5|2213
1632916200000|2021-09-29 11:50:00|1684.5|1683|1684|1683.5|1684.5|1683.5|1684|1683|3375
1632916500000|2021-09-29 11:55:00|1683.5|1683|1683|1682|1684.5|1683.5|1682|1681|11668
1632916800000|2021-09-29 12:00:00|1683.5|1682.5|1690|1689|1690|1689.5|1683.5|1682.5|9087
1632917100000|2021-09-29 12:05:00|1689.5|1688.5|1689.5|1688.5|1692|1691|1689|1688.5|5213
1632917400000|2021-09-29 12:10:00|1690|1689|1688.5|1687.5|1691.5|1690.5|1688.5|1687.5|3029
1632917700000|2021-09-29 12:15:00|1688|1688|1686|1685|1688.5|1688|1686|1684.5|2884
1632918000000|2021-09-29 12:20:00|1686.5|1685.5|1685.5|1684.5|1687|1686.5|1685.5|1684.5|4637
1632918300000|2021-09-29 12:25:00|1685|1685|1686|1685|1686|1685.5|1684.5|1684|4358
1632918600000|2021-09-29 12:30:00|1685.5|1684.5|1685.5|1685|1686|1685|1685.5|1684|2014
1632918900000|2021-09-29 12:35:00|1686|1685.5|1686.5|1686|1688|1687|1686|1685|3878
1632919200000|2021-09-29 12:40:00|1687|1686.5|1687|1686.5|1687.5|1687|1686.5|1685.5|4272
1632919500000|2021-09-29 12:45:00|1687.5|1687|1687.5|1687|1688.5|1688|1687|1686.5|4957
1632919800000|2021-09-29 12:50:00|1687|1686.5|1686|1685|1687.5|1687|1686|1685|2443
1632920100000|2021-09-29 12:55:00|1685.5|1684.5|1685|1684|1686|1685.5|1685|1684|4758
1632920400000|2021-09-29 13:00:00|1684.5|1683.5|1685|1684.5|1685|1684.5|1682.5|1682|12834
1632920700000|2021-09-29 13:05:00|1685.5|1684|1685|1684|1685.5|1684|1683.5|1682.5|3704
1632921000000|2021-09-29 13:10:00|1684.5|1684.5|1682|1681.5|1685|1684.5|1682|1681.5|5710
1632921300000|2021-09-29 13:15:00|1682.5|1682|1683|1682|1683|1682.5|1682|1681.5|7648
1632921600000|2021-09-29 13:20:00|1682.5|1681.5|1680.5|1680|1682.5|1682|1680.5|1679.5|11052
1632921900000|2021-09-29 13:25:00|1680|1679.5|1680.5|1680|1681.5|1681|1678.5|1677.5|34765
1632922200000|2021-09-29 13:30:00|1681|1680.5|1681|1680|1687.5|1686.5|1680.5|1680|80393
1632922500000|2021-09-29 13:35:00|1681.5|1680.5|1686|1685|1686|1685|1681|1680|40780
1632922800000|2021-09-29 13:40:00|1685.5|1684.5|1678|1676.5|1685.5|1684.5|1677.5|1676.5|17184
1632923100000|2021-09-29 13:45:00|1678.5|1677|1681|1680|1683|1681.5|1678.5|1676.5|11224
1632923400000|2021-09-29 13:50:00|1680.5|1679|1680.5|1679.5|1681.5|1680.5|1680|1679|13150
1632923700000|2021-09-29 13:55:00|1681|1680|1679|1678|1681.5|1680.5|1678|1677.5|16782
1632924000000|2021-09-29 14:00:00|1679.5|1678.5|1679|1678|1681|1680.5|1678.5|1678|12564
1632924300000|2021-09-29 14:05:00|1678.5|1677.5|1673|1672|1679|1678|1670|1669.5|49708
1632924600000|2021-09-29 14:10:00|1672.5|1671.5|1672|1671|1672.5|1672|1669.5|1668.5|11850
1632924900000|2021-09-29 14:15:00|1672.5|1671.5|1673|1672|1676.5|1675.5|1672|1671|9685
1632925200000|2021-09-29 14:20:00|1673.5|1672.5|1677|1676.5|1679|1677.5|1673|1672.5|9953
1632925500000|2021-09-29 14:25:00|1677.5|1677|1676|1675|1679|1678|1675.5|1674|29792
1632925800000|2021-09-29 14:30:00|1676.5|1675.5|1675|1673.5|1677.5|1676.5|1673.5|1672.5|7153
1632926100000|2021-09-29 14:35:00|1674.5|1674|1670|1669|1675|1674|1669|1668|5122
1632926400000|2021-09-29 14:40:00|1670.5|1669.5|1671|1670.5|1672|1671.5|1670.5|1669|11621
1632926700000|2021-09-29 14:45:00|1670.5|1670|1674|1673|1674|1673|1670|1669.5|12266
1632927000000|2021-09-29 14:50:00|1673.5|1672.5|1673|1672|1674.5|1674|1672|1671|9321
1632927300000|2021-09-29 14:55:00|1672.5|1671.5|1672.5|1672|1673.5|1673|1672|1671.5|6261
1632927600000|2021-09-29 15:00:00|1673|1672.5|1674.5|1674|1675|1674|1673|1672.5|7814
1632927900000|2021-09-29 15:05:00|1675|1674.5|1676.5|1676|1676.5|1676|1674.5|1674|9774
1632928200000|2021-09-29 15:10:00|1676|1675.5|1673|1672|1676|1675.5|1672|1671|14800
1632928500000|2021-09-29 15:15:00|1673.5|1672.5|1673.5|1673|1673.5|1673|1672|1671.5|9643
1632928800000|2021-09-29 15:20:00|1673|1672.5|1671.5|1671|1673|1672.5|1671|1670.5|14286
1632929100000|2021-09-29 15:25:00|1671|1670.5|1674|1672.5|1674.5|1673|1669|1668|28342
1632985200000|2021-09-30 07:00:00|1698|1669.5|1683|1678.5|1698|1697.5|1666|1659|21198
1632985500000|2021-09-30 07:05:00|1682.5|1679|1678|1677|1683|1679.5|1675|1672|4025
1632985800000|2021-09-30 07:10:00|1679.5|1677.5|1678|1676.5|1680|1679|1675.5|1673|9571
1632986100000|2021-09-30 07:15:00|1678.5|1677|1686.5|1684.5|1687.5|1685.5|1678.5|1676.5|10016
1632986400000|2021-09-30 07:20:00|1687|1685|1682|1680|1687|1685.5|1681|1679.5|4706
1632986700000|2021-09-30 07:25:00|1681.5|1680.5|1683.5|1681.5|1684|1681.5|1678|1676|2991
1632987000000|2021-09-30 07:30:00|1684|1682|1688.5|1686.5|1690|1689.5|1684|1682|4806
1632987300000|2021-09-30 07:35:00|1689|1687|1692.5|1691|1693.5|1691|1688|1686|5617
1632987600000|2021-09-30 07:40:00|1692|1690.5|1690|1688.5|1692|1690.5|1687.5|1686|2286
1632987900000|2021-09-30 07:45:00|1690.5|1689|1691|1689.5|1693|1691|1689.5|1688.5|4755
1632988200000|2021-09-30 07:50:00|1692|1690|1694.5|1693|1694.5|1693|1692|1689.5|3031
1632988500000|2021-09-30 07:55:00|1695|1693.5|1693.5|1692|1695|1693.5|1692|1690.5|3301
1632988800000|2021-09-30 08:00:00|1693|1691|1693|1691.5|1693|1692|1690|1688.5|3163
1632989100000|2021-09-30 08:05:00|1693.5|1692|1695|1693.5|1697|1696|1693.5|1692|3840
1632989400000|2021-09-30 08:10:00|1694.5|1693|1689.5|1687.5|1694.5|1693|1689.5|1687.5|3955
1632989700000|2021-09-30 08:15:00|1689|1688|1688|1686.5|1689.5|1688|1686|1684.5|5446
1632990000000|2021-09-30 08:20:00|1687.5|1686|1687|1685.5|1689|1687|1685.5|1684.5|4570
1632990300000|2021-09-30 08:25:00|1687.5|1686|1682.5|1681|1688.5|1688|1682.5|1680.5|2254
1632990600000|2021-09-30 08:30:00|1683|1681.5|1682.5|1681|1683.5|1681.5|1680|1678|3573
1632990900000|2021-09-30 08:35:00|1682|1680.5|1679|1678|1682.5|1681|1679|1678|5160
1632991200000|2021-09-30 08:40:00|1679.5|1678.5|1682|1680.5|1683|1681|1679|1678|2477
1632991500000|2021-09-30 08:45:00|1681.5|1681|1686.5|1685.5|1687|1686|1681.5|1680.5|8245
1632991800000|2021-09-30 08:50:00|1686|1685|1689.5|1688.5|1690|1689.5|1685.5|1684.5|14363
1632992100000|2021-09-30 08:55:00|1689|1688|1685.5|1684|1689|1688|1684.5|1683|5496
1632992400000|2021-09-30 09:00:00|1685|1684.5|1685.5|1684.5|1686|1685|1685|1683|2640
1632992700000|2021-09-30 09:05:00|1685|1685|1690|1689|1690.5|1689.5|1683.5|1683|4110
1632993000000|2021-09-30 09:10:00|1689.5|1688.5|1691.5|1690.5|1692|1691|1688|1686.5|10753
1632993300000|2021-09-30 09:15:00|1691|1690|1683|1681|1691|1690|1683|1681|5477
1632993600000|2021-09-30 09:20:00|1682.5|1681.5|1684|1682|1684.5|1684|1681.5|1681|3401
1632993900000|2021-09-30 09:25:00|1683.5|1682.5|1683|1681.5|1684.5|1683.5|1682.5|1680.5|4125
1632994200000|2021-09-30 09:30:00|1683.5|1682|1684.5|1683|1684.5|1683|1683|1682|2375
1632994500000|2021-09-30 09:35:00|1684|1683.5|1683|1681.5|1686|1684.5|1682.5|1681|5226
1632994800000|2021-09-30 09:40:00|1682.5|1681|1682|1681|1683|1681.5|1682|1680|1084
1632995100000|2021-09-30 09:45:00|1682.5|1681.5|1687|1686.5|1687.5|1686.5|1682|1681|8058
1632995400000|2021-09-30 09:50:00|1686.5|1686|1685.5|1684.5|1686.5|1686|1685|1684|2076
1632995700000|2021-09-30 09:55:00|1685|1685|1686.5|1685|1687|1686.5|1685|1684.5|3424
1632996000000|2021-09-30 10:00:00|1687|1685.5|1687.5|1686.5|1687.5|1686.5|1687|1685.5|865
1632996300000|2021-09-30 10:05:00|1687|1686|1685.5|1684.5|1687|1686|1685|1683.5|1653
1632996600000|2021-09-30 10:10:00|1685|1684|1686|1684.5|1687.5|1686|1683.5|1682|6218
1632996900000|2021-09-30 10:15:00|1686.5|1685|1684|1682.5|1686.5|1685.5|1683.5|1682|1646
1632997200000|2021-09-30 10:20:00|1683.5|1682|1684.5|1684|1685|1684.5|1682.5|1682|4872
1632997500000|2021-09-30 10:25:00|1684|1683.5|1682.5|1681.5|1684|1683.5|1680.5|1679.5|8200
1632997800000|2021-09-30 10:30:00|1682|1681|1683.5|1682.5|1683.5|1682.5|1680.5|1680|3972
1632998100000|2021-09-30 10:35:00|||||||||199
1632998400000|2021-09-30 10:40:00|1684|1683|1686|1684.5|1687|1686.5|1684|1683|2840
1632998700000|2021-09-30 10:45:00|1685.5|1685|1686.5|1685.5|1687.5|1686|1685|1685|1023
1632999000000|2021-09-30 10:50:00|1686|1685|1686.5|1685.5|1686.5|1685.5|1685.5|1685|350
1632999300000|2021-09-30 10:55:00|1686|1685|1683|1682|1686|1685|1683|1682|1953
1632999600000|2021-09-30 11:00:00|1683.5|1682.5|1680.5|1679.5|1683.5|1682.5|1680.5|1679.5|2162
1632999900000|2021-09-30 11:05:00|1681|1680|1684.5|1684|1685|1684|1680.5|1679.5|2867
1633000200000|2021-09-30 11:10:00|1685|1684.5|1694|1693|1694.5|1693|1684.5|1684|78951
1633000500000|2021-09-30 11:15:00|1693.5|1692|1692|1691|1693.5|1692|1691|1690|4049
1633000800000|2021-09-30 11:20:00|1692.5|1692|1691|1690|1693|1692|1691|1690|1214
1633001100000|2021-09-30 11:25:00|1690.5|1689.5|1689|1688|1691|1690.5|1688.5|1687|5684
1633001400000|2021-09-30 11:30:00|1689.5|1688.5|1687|1686|1689.5|1689|1687|1685.5|3340
1633001700000|2021-09-30 11:35:00|1687.5|1686.5|1689|1688|1692|1690.5|1687.5|1686|3667
1633002000000|2021-09-30 11:40:00|1689.5|1688.5|1686|1685|1689.5|1688.5|1686|1684.5|2932
1633002300000|2021-09-30 11:45:00|1685.5|1685.5|1687.5|1686.5|1688|1687.5|1685.5|1685|5244
1633002600000|2021-09-30 11:50:00|1687|1686|1687.5|1686.5|1687.5|1687|1687|1686|345
1633002900000|2021-09-30 11:55:00|1687|1686|1688|1687.5|1689.5|1688.5|1687|1686|2818
1633003200000|2021-09-30 12:00:00|1687.5|1687|1686.5|1685.5|1687.5|1687|1686|1685|2973
1633003500000|2021-09-30 12:05:00|1686|1686|1686|1685.5|1687|1686|1683|1682.5|5772
1633003800000|2021-09-30 12:10:00|1686.5|1686|1685.5|1684|1687|1686.5|1685|1684|2022
1633004100000|2021-09-30 12:15:00|1686|1684.5|1685.5|1684.5|1686.5|1685.5|1685.5|1684.5|1387
1633004400000|2021-09-30 12:20:00|1686|1684|1685.5|1684|1687|1686.5|1685|1683.5|3875
1633004700000|2021-09-30 12:25:00|1685|1684.5|1683|1682|1685|1684.5|1683|1681.5|1574
1633005000000|2021-09-30 12:30:00|1682.5|1681.5|1685.5|1684.5|1685.5|1685|1682.5|1681.5|4761
1633005300000|2021-09-30 12:35:00|1685|1684|1686|1685|1689|1687.5|1684.5|1683.5|6487
1633005600000|2021-09-30 12:40:00|1685.5|1684.5|1684.5|1683.5|1686|1685|1684|1683.5|4330
1633005900000|2021-09-30 12:45:00|1684|1682.5|1684|1683|1684|1683|1681.5|1680.5|3151
1633006200000|2021-09-30 12:50:00|1683.5|1682.5|1686|1685|1686.5|1685.5|1682.5|1682|5603
1633006500000|2021-09-30 12:55:00|1685.5|1684.5|1684|1683|1685.5|1684.5|1684|1682.5|8548
1633006800000|2021-09-30 13:00:00|1683.5|1682.5|1675.5|1674|1683.5|1682.5|1674.5|1673|5776
1633007100000|2021-09-30 13:05:00|1675|1674.5|1674.5|1673.5|1677|1676|1674.5|1673.5|6097
1633007400000|2021-09-30 13:10:00|1674|1673|1674.5|1673.5|1674.5|1673.5|1673|1671.5|2400
1633007700000|2021-09-30 13:15:00|1674|1674|1673|1672|1675|1674.5|1673|1671.5|5003
1633008000000|2021-09-30 13:20:00|1672.5|1671.5|1672.5|1671.5|1673|1672.5|1671|1670|5555
1633008300000|2021-09-30 13:25:00|1672|1671|1668|1667|1672|1671.5|1668|1667|8702
1633008600000|2021-09-30 13:30:00|1668.5|1667.5|1671|1669|1671.5|1671|1667.5|1666.5|27891
1633008900000|2021-09-30 13:35:00|1670.5|1669.5|1670.5|1669.5|1674.5|1673|1670|1669|10231
1633009200000|2021-09-30 13:40:00|1670|1669|1668|1667|1670.5|1669.5|1666|1664.5|7918
1633009500000|2021-09-30 13:45:00|1667.5|1666.5|1669.5|1668|1670|1668.5|1664.5|1663.5|9577
1633009800000|2021-09-30 13:50:00|1670|1668.5|1671.5|1670|1674.5|1673|1667.5|1666|42424
1633010100000|2021-09-30 13:55:00|1671|1670.5|1667|1665.5|1671.5|1670.5|1667|1665.5|8102
1633010400000|2021-09-30 14:00:00|1667.5|1666|1666|1665.5|1668|1667|1665|1664.5|3665
1633010700000|2021-09-30 14:05:00|1666.5|1666|1665.5|1665|1666.5|1666|1663.5|1662.5|11320
1633011000000|2021-09-30 14:10:00|1665|1664.5|1662.5|1661.5|1665.5|1664.5|1661|1659.5|16184
1633011300000|2021-09-30 14:15:00|1662|1661|1665|1664|1665|1664|1659.5|1658.5|18179
1633011600000|2021-09-30 14:20:00|1664.5|1664.5|1665|1664.5|1667|1665.5|1663.5|1662|12465
1633011900000|2021-09-30 14:25:00|1664.5|1664|1665.5|1664.5|1667|1666|1663|1662|8835
1633012200000|2021-09-30 14:30:00|1665|1664|1661.5|1660.5|1667|1665.5|1661.5|1660|7586
1633012500000|2021-09-30 14:35:00|1661|1660|1662|1661|1663|1662.5|1661|1660|6891
1633012800000|2021-09-30 14:40:00|1661.5|1660.5|1660|1659|1662|1661|1659.5|1659|4972
1633013100000|2021-09-30 14:45:00|1660.5|1659.5|1660.5|1660|1661|1660|1660|1659|35967
1633013400000|2021-09-30 14:50:00|1660|1659.5|1663.5|1662.5|1665|1663.5|1660|1659|9953
1633013700000|2021-09-30 14:55:00|1663|1662|1661.5|1660.5|1663.5|1662.5|1661|1660.5|7464
1633014000000|2021-09-30 15:00:00|1661|1660|1664|1663.5|1664|1663.5|1660.5|1659.5|5822
1633014300000|2021-09-30 15:05:00|1664.5|1664|1668.5|1668|1668.5|1668|1663.5|1663|8289
1633014600000|2021-09-30 15:10:00|1668|1667.5|1670.5|1670|1672|1671.5|1667.5|1667|7836
1633014900000|2021-09-30 15:15:00|1671|1670.5|1672|1671.5|1672|1671.5|1670|1669.5|6749
1633015200000|2021-09-30 15:20:00|1672.5|1672|1671|1670.5|1673.5|1672|1670.5|1670|8880
1633015500000|2021-09-30 15:25:00|1671.5|1671|1673|1671|1675.5|1674|1670.5|1670|20565
1633071600000|2021-10-01 07:00:00|1653.5|1650|1647|1642.5|1653.5|1650|1639|1635|9746
1633071900000|2021-10-01 07:05:00|1647.5|1643|1642.5|1640|1647.5|1644.5|1641|1638|11539
1633072200000|2021-10-01 07:10:00|1642|1639.5|1651|1649.5|1651|1649.5|1639.5|1637.5|11965
1633072500000|2021-10-01 07:15:00|1650.5|1649|1658|1656|1658|1656|1647.5|1645|8124
1633072800000|2021-10-01 07:20:00|1657.5|1655|1660.5|1659|1660.5|1659.5|1656|1653.5|5183
1633073100000|2021-10-01 07:25:00|1661|1659.5|1662.5|1661|1662.5|1661.5|1658|1656|8089
1633073400000|2021-10-01 07:30:00|1662|1660.5|1667|1665.5|1669.5|1668.5|1661|1660|8489
1633073700000|2021-10-01 07:35:00|1666.5|1665|1676|1674.5|1677|1676.5|1665|1662.5|7855
1633074000000|2021-10-01 07:40:00|1676.5|1675|1677|1675.5|1679.5|1678|1675.5|1674.5|13119
1633074300000|2021-10-01 07:45:00|1676.5|1675|1677.5|1676|1678.5|1677.5|1673.5|1672.5|9276
1633074600000|2021-10-01 07:50:00|1677|1676.5|1678|1676|1679.5|1677|1674|1673|4432
1633074900000|2021-10-01 07:55:00|1677.5|1675.5|1676|1674|1680.5|1680|1674.5|1674|7940
1633075200000|2021-10-01 08:00:00|1677|1674.5|1672|1671|1677|1674.5|1672|1670.5|2865
1633075500000|2021-10-01 08:05:00|1671.5|1670.5|1670|1667.5|1672|1670.5|1666.5|1665|6635
1633075800000|2021-10-01 08:10:00|1669.5|1667|1668|1667|1671|1669|1668|1667|5724
1633076100000|2021-10-01 08:15:00|1667.5|1666.5|1670.5|1668|1673|1671.5|1667.5|1666.5|4709
1633076400000|2021-10-01 08:20:00|1671|1668.5|1669.5|1668.5|1671|1669|1667.5|1666.5|8680
1633076700000|2021-10-01 08:25:00|1670|1669.5|1676|1674|1676|1674|1670|1668.5|6002
1633077000000|2021-10-01 08:30:00|1675.5|1674.5|1677.5|1676.5|1678|1676.5|1674|1673|3614
1633077300000|2021-10-01 08:35:00|1678.5|1677|1678.5|1677|1679|1677|1677|1676|3445
1633077600000|2021-10-01 08:40:00|1678|1677.5|1680|1679|1680|1679|1676.5|1675.5|5022
1633077900000|2021-10-01 08:45:00|1679.5|1678.5|1674.5|1672.5|1680|1679|1674.5|1672.5|3695
1633078200000|2021-10-01 08:50:00|1674|1672|1670.5|1669|1674.5|1672.5|1670.5|1669|3010
1633078500000|2021-10-01 08:55:00|1670|1668.5|1669.5|1667.5|1670|1669|1666|1665|6215
1633078800000|2021-10-01 09:00:00|1669|1668|1672.5|1671|1672.5|1671|1669|1668|5635
1633079100000|2021-10-01 09:05:00|1673|1671.5|1674.5|1673|1676|1674|1673|1671.5|4779
1633079400000|2021-10-01 09:10:00|1675|1673.5|1676.5|1675.5|1676.5|1675.5|1673.5|1672|3457
1633079700000|2021-10-01 09:15:00|1677|1676.5|1676|1675|1678|1676.5|1675|1674|5684
1633080000000|2021-10-01 09:20:00|1676.5|1675.5|1677.5|1676.5|1679.5|1677.5|1675.5|1674.5|4672
1633080300000|2021-10-01 09:25:00|1678|1676|1679|1678|1679|1678|1675.5|1674|7281
1633080600000|2021-10-01 09:30:00|1678.5|1677.5|1677|1676|1678.5|1677.5|1676.5|1675.5|2315
1633080900000|2021-10-01 09:35:00|1677.5|1676.5|1682|1681|1683|1681|1676.5|1676|2089
1633081200000|2021-10-01 09:40:00|1681.5|1680.5|1678.5|1677|1681.5|1680.5|1677.5|1676|2704
1633081500000|2021-10-01 09:45:00|1679|1677.5|1679|1678|1679|1678|1676|1675|3996
1633081800000|2021-10-01 09:50:00|1678.5|1677.5|1679|1678|1679|1678.5|1678.5|1677|1472
1633082100000|2021-10-01 09:55:00|1679.5|1678.5|1681|1679.5|1682|1680.5|1679.5|1678|2455
1633082400000|2021-10-01 10:00:00|1680.5|1680|1681|1680|1681|1680|1680|1679|2618
1633082700000|2021-10-01 10:05:00|1680.5|1679.5|1678.5|1677|1681|1680|1676.5|1675.5|5029
1633083000000|2021-10-01 10:10:00|1679|1677.5|1679.5|1678.5|1680.5|1679|1679|1677.5|2174
1633083300000|2021-10-01 10:15:00|1680.5|1679|1679|1678|1682|1680|1678.5|1677.5|4121
1633083600000|2021-10-01 10:20:00|1678.5|1677.5|1675.5|1674.5|1678.5|1678|1674|1672.5|4713
1633083900000|2021-10-01 10:25:00|1675|1675|1676|1674.5|1677|1675.5|1675|1674.5|3242
1633084200000|2021-10-01 10:30:00|1675.5|1674|1676|1674.5|1676|1675|1673.5|1672.5|1961
1633084500000|2021-10-01 10:35:00|1675|1674|1672.5|1670.5|1675|1674|1669|1668.5|6240
1633084800000|2021-10-01 10:40:00|1672|1671|1674|1672.5|1674|1672.5|1671.5|1670.5|2632
1633085100000|2021-10-01 10:45:00|1673.5|1672|1671|1670|1673.5|1672|1671|1670|3175
1633085400000|2021-10-01 10:50:00|1670.5|1669.5|1674|1672.5|1674|1672.5|1670.5|1669|2064
1633085700000|2021-10-01 10:55:00|1673|1673|1672|1671|1673.5|1673|1672|1671|1759
1633086000000|2021-10-01 11:00:00|1671.5|1671.5|1674|1673|1674.5|1673|1671.5|1671|2905
1633086300000|2021-10-01 11:05:00|1673.5|1672.5|1673.5|1672.5|1674.5|1673|1671.5|1671|4122
1633086600000|2021-10-01 11:10:00|1674.5|1673|1673.5|1672|1675|1674|1672.5|1672|4535
1633086900000|2021-10-01 11:15:00|1674|1672.5|1674|1673|1675.5|1674.5|1673.5|1672.5|1132
1633087200000|2021-10-01 11:20:00|1673.5|1672.5|1674.5|1673|1674.5|1673|1673|1672|1783
1633087500000|2021-10-01 11:25:00|1675|1673.5|1677|1675.5|1677.5|1676|1675|1673.5|3693
1633087800000|2021-10-01 11:30:00|1676.5|1675|1675.5|1674.5|1677|1675.5|1675.5|1674.5|1754
1633088100000|2021-10-01 11:35:00|1675|1674|1676|1675|1676.5|1676|1674|1673|4686
1633088400000|2021-10-01 11:40:00|1676.5|1675.5|1676.5|1675.5|1676.5|1675.5|1675.5|1675|2834
1633088700000|2021-10-01 11:45:00|1676|1675|1675.5|1674.5|1676|1675|1673.5|1672.5|5570
1633089000000|2021-10-01 11:50:00|1675|1674|1672|1670.5|1675|1674|1671|1670.5|5463
1633089300000|2021-10-01 11:55:00|1671.5|1671|1671.5|1670.5|1673|1672|1670.5|1668.5|24633
1633089600000|2021-10-01 12:00:00|1672|1671|1671|1670|1673.5|1672|1669.5|1668.5|5650
1633089900000|2021-10-01 12:05:00|1671.5|1669.5|1671.5|1670.5|1672|1670.5|1669.5|1668.5|2496
1633090200000|2021-10-01 12:10:00|1672|1671|1672.5|1671|1673.5|1673|1672|1671|17038
1633090500000|2021-10-01 12:15:00|1673.5|1671.5|1675.5|1674|1676|1675.5|1673|1671.5|3900
1633090800000|2021-10-01 12:20:00|1675|1674.5|1685.5|1684|1685.5|1684|1674|1672.5|24254
1633091100000|2021-10-01 12:25:00|1685|1684.5|1685|1683.5|1689.5|1688.5|1685|1683|7962
1633091400000|2021-10-01 12:30:00|1685.5|1684|1686.5|1685.5|1688.5|1687|1685.5|1684|8093
1633091700000|2021-10-01 12:35:00|1686|1685|1680|1678.5|1686|1685|1680|1678|8438
1633092000000|2021-10-01 12:40:00|1679.5|1678|1677.5|1676|1683.5|1682|1677.5|1676|10066
1633092300000|2021-10-01 12:45:00|1677|1675.5|1676|1675|1678|1676.5|1676|1674.5|18828
1633092600000|2021-10-01 12:50:00|1676.5|1675.5|1675|1674|1678|1676.5|1674.5|1673|5296
1633092900000|2021-10-01 12:55:00|1675.5|1674.5|1673.5|1672.5|1676.5|1675.5|1673|1671.5|22235
1633093200000|2021-10-01 13:00:00|1674|1673|1672|1671|1675|1674|1672|1670.5|5905
1633093500000|2021-10-01 13:05:00|1671.5|1671.5|1674|1673|1675.5|1674.5|1671.5|1670.5|11015
1633093800000|2021-10-01 13:10:00|1674.5|1673.5|1676.5|1675.5|1676.5|1675.5|1674.5|1673.5|12192
1633094100000|2021-10-01 13:15:00|1676|1676|1676|1674.5|1676|1676|1675.5|1674.5|3332
1633094400000|2021-10-01 13:20:00|1675.5|1675|1675|1673.5|1675.5|1675|1672.5|1671.5|6271
1633094700000|2021-10-01 13:25:00|1674.5|1673|1674.5|1673.5|1674.5|1674|1673.5|1673|11661
1633095000000|2021-10-01 13:30:00|1674|1673|1672|1671|1674|1673|1669|1667.5|13199
1633095300000|2021-10-01 13:35:00|1671.5|1670.5|1670.5|1669.5|1674|1673|1669|1668|11668
1633095600000|2021-10-01 13:40:00|1670|1670|1666|1665|1670.5|1670|1665|1664|9376
1633095900000|2021-10-01 13:45:00|1665.5|1664.5|1669.5|1668.5|1670.5|1669.5|1665|1663.5|11953
1633096200000|2021-10-01 13:50:00|1669|1668|1667|1666|1669.5|1668|1665.5|1664.5|12746
1633096500000|2021-10-01 13:55:00|1667.5|1666.5|1670|1668.5|1670.5|1669.5|1667|1666|9947
1633096800000|2021-10-01 14:00:00|1669.5|1668|1668|1667|1671.5|1670|1668|1667|13843
1633097100000|2021-10-01 14:05:00|1667.5|1666.5|1668|1667|1669.5|1668.5|1666|1665|8984
1633097400000|2021-10-01 14:10:00|1667.5|1666.5|1670|1668.5|1672.5|1671.5|1667|1666.5|9646
1633097700000|2021-10-01 14:15:00|1669.5|1668|1667.5|1666|1670|1669|1666|1665|19715
1633098000000|2021-10-01 14:20:00|1667|1665.5|1665.5|1664.5|1667.5|1666.5|1664|1663|10252
1633098300000|2021-10-01 14:25:00|1666|1665|1668|1667|1670.5|1669.5|1666|1664.5|11456
1633098600000|2021-10-01 14:30:00|1667.5|1667.5|1660.5|1659|1669|1668|1660|1658.5|20661
1633098900000|2021-10-01 14:35:00|1660|1658.5|1655.5|1654|1660.5|1659.5|1652.5|1651.5|14286
1633099200000|2021-10-01 14:40:00|1655|1654.5|1654|1653|1656|1655|1653.5|1652|4503
1633099500000|2021-10-01 14:45:00|1653.5|1652.5|1653|1652|1654|1653|1650.5|1649|9404
1633099800000|2021-10-01 14:50:00|1652.5|1652.5|1650|1649|1652.5|1652.5|1649.5|1648|12896
1633100100000|2021-10-01 14:55:00|1650.5|1649.5|1653|1651.5|1653|1651.5|1649.5|1649|10401
1633100400000|2021-10-01 15:00:00|1653.5|1652|1654.5|1653.5|1658.5|1657|1653.5|1652|14154
1633100700000|2021-10-01 15:05:00|1654|1653|1653|1651.5|1654.5|1653|1649|1647.5|18998
1633101000000|2021-10-01 15:10:00|1652.5|1651|1654|1653|1654|1653|1650.5|1649.5|9744
1633101300000|2021-10-01 15:15:00|1655|1653.5|1652.5|1652|1655|1654|1652|1651.5|14531
1633101600000|2021-10-01 15:20:00|1653|1652.5|1652.5|1651.5|1654|1653|1651.5|1650.5|19058
1633101900000|2021-10-01 15:25:00|1653|1652|1646.5|1645|1653|1652|1645.5|1645|107550
1633330800000|2021-10-04 07:00:00|1641|1635|1643|1639.5|1645|1639.5|1624.5|1620|12654
1633331100000|2021-10-04 07:05:00|1644.5|1640|1647.5|1645.5|1652|1646.5|1644.5|1639.5|8875
1633331400000|2021-10-04 07:10:00|1647|1645|1646|1644|1650.5|1647.5|1644.5|1641|6176
1633331700000|2021-10-04 07:15:00|1646.5|1644.5|1646|1644|1647|1645|1644|1641.5|14644
1633332000000|2021-10-04 07:20:00|1645|1643.5|1647|1645|1648|1646|1645|1643.5|9653
1633332300000|2021-10-04 07:25:00|1647.5|1645.5|1646|1644|1647.5|1645.5|1645|1642.5|7044
1633332600000|2021-10-04 07:30:00|1645.5|1643.5|1637.5|1636|1646|1644|1635.5|1633.5|9227
1633332900000|2021-10-04 07:35:00|1637|1635.5|1643|1640.5|1643|1640.5|1632.5|1631|8073
1633333200000|2021-10-04 07:40:00|1642.5|1641|1641.5|1639.5|1642.5|1641.5|1640|1637.5|3087
1633333500000|2021-10-04 07:45:00|1641|1639|1644|1641.5|1646.5|1645.5|1638.5|1637.5|9830
1633333800000|2021-10-04 07:50:00|1643.5|1642|1644.5|1643.5|1646|1645|1642.5|1641.5|3410
1633334100000|2021-10-04 07:55:00|1644|1643|1643|1641.5|1645.5|1644|1642|1640.5|5997
1633334400000|2021-10-04 08:00:00|1642.5|1642|1648.5|1647|1648.5|1648|1642|1640.5|8467
1633334700000|2021-10-04 08:05:00|1649|1647.5|1647.5|1646.5|1650.5|1649.5|1646|1645|3178
1633335000000|2021-10-04 08:10:00|1648|1647|1651.5|1650.5|1651.5|1650.5|1648|1647|5893
1633335300000|2021-10-04 08:15:00|1651|1650|1651|1650|1651.5|1650|1649|1648.5|3989
1633335600000|2021-10-04 08:20:00|1651.5|1650.5|1649|1647|1653|1652|1649|1647|3766
1633335900000|2021-10-04 08:25:00|1648.5|1646|1649.5|1648.5|1651.5|1650.5|1646.5|1645.5|3661
1633336200000|2021-10-04 08:30:00|1650|1649|1648|1646.5|1650.5|1649|1647.5|1646|6010
1633336500000|2021-10-04 08:35:00|1647.5|1646|1648.5|1647|1648.5|1647.5|1645.5|1644.5|6878
1633336800000|2021-10-04 08:40:00|1648|1646.5|1657|1655.5|1657|1655.5|1647|1646.5|12333
1633337100000|2021-10-04 08:45:00|1656.5|1655|1660|1659|1660|1659|1655.5|1654.5|16161
1633337400000|2021-10-04 08:50:00|1660.5|1659.5|1663.5|1662|1663.5|1662.5|1660|1659|7546
1633337700000|2021-10-04 08:55:00|1662.5|1661.5|1664.5|1663|1665|1664|1661|1660|22152
1633338000000|2021-10-04 09:00:00|1664|1662.5|1669.5|1668.5|1669.5|1668.5|1664|1662.5|9972
1633338300000|2021-10-04 09:05:00|1669|1668|1672|1671|1674|1672.5|1667|1665.5|13862
1633338600000|2021-10-04 09:10:00|1671.5|1670.5|1680|1679|1681|1680|1671.5|1670.5|12540
1633338900000|2021-10-04 09:15:00|1679.5|1678.5|1680|1679|1683|1681.5|1679|1678|7656
1633339200000|2021-10-04 09:20:00|1680.5|1679.5|1684.5|1683.5|1685|1683.5|1678.5|1678|7387
1633339500000|2021-10-04 09:25:00|1684|1683|1681.5|1680.5|1685.5|1685|1679.5|1679|15830
1633339800000|2021-10-04 09:30:00|1682.5|1681|1687.5|1686|1687.5|1686.5|1682|1680.5|9468
1633340100000|2021-10-04 09:35:00|1687|1685.5|1689|1687.5|1690|1688.5|1685|1684|15790
1633340400000|2021-10-04 09:40:00|1689.5|1688|1686.5|1685.5|1691|1689.5|1684|1682|28760
1633340700000|2021-10-04 09:45:00|1686|1685|1675|1674|1686.5|1685|1675|1673|19678
1633341000000|2021-10-04 09:50:00|1675.5|1674.5|1673.5|1672|1677.5|1676.5|1673.5|1672|5917
1633341300000|2021-10-04 09:55:00|1673|1671.5|1669|1667.5|1673|1672|1668|1667.5|2648
1633341600000|2021-10-04 10:00:00|1669.5|1668|1668.5|1667.5|1671|1669.5|1668.5|1667.5|5256
1633341900000|2021-10-04 10:05:00|1668|1667|1667|1666|1668.5|1667|1666|1665|3249
1633342200000|2021-10-04 10:10:00|1667.5|1666.5|1670|1668.5|1671|1669.5|1667.5|1666.5|3093
1633342500000|2021-10-04 10:15:00|1669.5|1669|1665|1663.5|1669.5|1669|1665|1663.5|3271
1633342800000|2021-10-04 10:20:00|1664.5|1663|1663.5|1662|1664.5|1663|1662.5|1661.5|3195
1633343100000|2021-10-04 10:25:00|1664|1662.5|1677|1675.5|1677.5|1675.5|1664|1662.5|12817
1633343400000|2021-10-04 10:30:00|1676|1675|1674.5|1673.5|1677|1675|1671.5|1670|11930
1633343700000|2021-10-04 10:35:00|1674|1673|1675|1674|1676|1675|1674|1673|9919
1633344000000|2021-10-04 10:40:00|1674.5|1673.5|1674|1673|1677.5|1676.5|1673|1672.5|7095
1633344300000|2021-10-04 10:45:00|1675|1673.5|1675|1674|1675|1674|1672|1671.5|6391
1633344600000|2021-10-04 10:50:00|1674.5|1673.5|1672.5|1671.5|1675|1674.5|1672.5|1671.5|2972
1633344900000|2021-10-04 10:55:00|1673|1672|1673|1672|1673.5|1672.5|1671|1670|2082
1633345200000|2021-10-04 11:00:00|1673.5|1672.5|1671|1670|1674.5|1673|1671|1670|1531
1633345500000|2021-10-04 11:05:00|1671.5|1670.5|1673|1672|1673|1672.5|1671.5|1670.5|2146
1633345800000|2021-10-04 11:10:00|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|581
1633346100000|2021-10-04 11:15:00|1672|1671|1673|1672|1673|1672.5|1671.5|1671|4220
1633346400000|2021-10-04 11:20:00|1672.5|1672.5|1675|1674|1675|1674|1671.5|1670.5|6973
1633346700000|2021-10-04 11:25:00|1674.5|1673.5|1675|1674.5|1675|1674.5|1673.5|1672.5|3188
1633347000000|2021-10-04 11:30:00|1674.5|1674|1675|1674|1676|1675|1674.5|1674|1313
1633347300000|2021-10-04 11:35:00|1674.5|1673.5|1672.5|1671|1674.5|1673.5|1671.5|1671|2625
1633347600000|2021-10-04 11:40:00|1672|1671.5|1671|1670|1672.5|1671.5|1671|1670|1966
1633347900000|2021-10-04 11:45:00|1671.5|1670.5|1673.5|1672.5|1675|1674|1671.5|1670.5|40204
1633348200000|2021-10-04 11:50:00|1673|1672|1669.5|1668|1673|1672|1669|1668|2890
1633348500000|2021-10-04 11:55:00|1670|1668.5|1671|1670|1671.5|1670.5|1670|1668.5|2049
1633348800000|2021-10-04 12:00:00|1671.5|1669.5|1671.5|1670|1671.5|1670|1669.5|1668.5|2961
1633349100000|2021-10-04 12:05:00|1672|1670.5|1671.5|1670.5|1673|1672|1671.5|1670.5|2994
1633349400000|2021-10-04 12:10:00|1672|1671|1672|1671|1673|1672|1672|1671|1725
1633349700000|2021-10-04 12:15:00|1672.5|1671.5|1674|1672.5|1674|1673|1672|1671.5|739
1633350000000|2021-10-04 12:20:00|1673.5|1673|1673.5|1672.5|1674|1673.5|1673|1672.5|3876
1633350300000|2021-10-04 12:25:00|1673|1672|1672|1671|1673.5|1672|1672|1671|2856
1633350600000|2021-10-04 12:30:00|1672.5|1671.5|1672|1671.5|1674|1672.5|1672|1671|5504
1633350900000|2021-10-04 12:35:00|1672.5|1672|1674|1673|1675.5|1674.5|1672.5|1672|5027
1633351200000|2021-10-04 12:40:00|1674.5|1673.5|1672.5|1671.5|1675|1674|1672|1671.5|3076
1633351500000|2021-10-04 12:45:00|1672|1671|1670|1669|1672|1671|1670|1669|2108
1633351800000|2021-10-04 12:50:00|1669.5|1668.5|1667.5|1666.5|1669.5|1668.5|1667.5|1666.5|2222
1633352100000|2021-10-04 12:55:00|1668|1667|1669.5|1668.5|1670|1669|1667.5|1667|4542
1633352400000|2021-10-04 13:00:00|1670|1669|1665.5|1665|1670.5|1669.5|1665.5|1665|4705
1633352700000|2021-10-04 13:05:00|1665|1664.5|1665|1664|1667|1666|1663.5|1662.5|6306
1633353000000|2021-10-04 13:10:00|1664.5|1664.5|1669|1668|1669|1668.5|1664.5|1664.5|15391
1633353300000|2021-10-04 13:15:00|1669.5|1668.5|1673|1672.5|1673.5|1673|1669.5|1668.5|11257
1633353600000|2021-10-04 13:20:00|1673.5|1672|1671.5|1670.5|1673.5|1673|1671|1670|8837
1633353900000|2021-10-04 13:25:00|1671|1670|1673|1672|1673|1672|1670.5|1670|3663
1633354200000|2021-10-04 13:30:00|1672.5|1671.5|1668|1667|1673|1672|1665|1664|22570
1633354500000|2021-10-04 13:35:00|1667.5|1666.5|1666|1664.5|1668|1667|1664.5|1663|13240
1633354800000|2021-10-04 13:40:00|1665.5|1665|1660|1659|1665.5|1665|1660|1659|19684
1633355100000|2021-10-04 13:45:00|1660.5|1659.5|1663|1662|1664|1663|1660.5|1659.5|9468
1633355400000|2021-10-04 13:50:00|1662.5|1662.5|1664|1663|1664|1663.5|1661.5|1660.5|6045
1633355700000|2021-10-04 13:55:00|1663.5|1662.5|1665|1664|1665|1664|1662.5|1662|3094
1633356000000|2021-10-04 14:00:00|1665.5|1664.5|1663.5|1662.5|1666.5|1665|1663|1662|9076
1633356300000|2021-10-04 14:05:00|1663|1663|1662.5|1661.5|1664.5|1663.5|1661.5|1661|9142
1633356600000|2021-10-04 14:10:00|1662|1661|1660.5|1659.5|1662|1661|1659|1658|8838
1633356900000|2021-10-04 14:15:00|1660|1659|1662.5|1661.5|1663|1662|1659.5|1659|6811
1633357200000|2021-10-04 14:20:00|1663|1662|1659.5|1658.5|1663|1662.5|1658.5|1657|16239
1633357500000|2021-10-04 14:25:00|1660|1659|1656|1655.5|1660|1659.5|1656|1655|18816
1633357800000|2021-10-04 14:30:00|1655.5|1655|1660|1659|1660|1659.5|1655|1654|95346
1633358100000|2021-10-04 14:35:00|1659.5|1658.5|1660|1659|1661|1660.5|1658.5|1658|27378
1633358400000|2021-10-04 14:40:00|1660.5|1659.5|1661|1660|1661|1660.5|1657.5|1657|18193
1633358700000|2021-10-04 14:45:00|1660.5|1659.5|1660.5|1660|1662.5|1661.5|1660|1659|10665
1633359000000|2021-10-04 14:50:00|1661|1659.5|1659.5|1658.5|1661|1660.5|1659|1658|5494
1633359300000|2021-10-04 14:55:00|1660|1659|1660.5|1660|1662|1661.5|1660|1658.5|7771
1633359600000|2021-10-04 15:00:00|1661|1660.5|1661|1660|1661.5|1661|1659|1658|19026
1633359900000|2021-10-04 15:05:00|1660.5|1659.5|1661|1659.5|1661.5|1660.5|1660|1659.5|8292
1633360200000|2021-10-04 15:10:00|1660.5|1660|1662.5|1661.5|1666|1665.5|1660.5|1659.5|68961
1633360500000|2021-10-04 15:15:00|1663|1662|1660.5|1660|1663|1662|1660|1659.5|14438
1633360800000|2021-10-04 15:20:00|1660|1659.5|1660.5|1659.5|1661|1660|1660|1659|9330
1633361100000|2021-10-04 15:25:00|1660|1660|1658|1657|1660.5|1660|1658|1657|9358
1633417200000|2021-10-05 07:00:00|1679.5|1658.5|1688.5|1684.5|1689.5|1685|1663.5|1658.5|10823
1633417500000|2021-10-05 07:05:00|1688|1684|1693.5|1691|1696.5|1693.5|1683.5|1679|13103
1633417800000|2021-10-05 07:10:00|1694.5|1693|1706.5|1705|1708|1705|1694.5|1693|7742
1633418100000|2021-10-05 07:15:00|1707|1705.5|1714|1712.5|1714.5|1712.5|1706.5|1705|8800
1633418400000|2021-10-05 07:20:00|1713.5|1713|1711|1710|1715.5|1713|1707.5|1705|12323
1633418700000|2021-10-05 07:25:00|1710.5|1709.5|1711|1709|1718.5|1716|1709|1708|29535
1633419000000|2021-10-05 07:30:00|1710.5|1708.5|1711|1710|1713.5|1713|1706.5|1705|12880
1633419300000|2021-10-05 07:35:00|1710|1709|1710|1708.5|1714|1712.5|1709|1707.5|14625
1633419600000|2021-10-05 07:40:00|1709.5|1708|1700|1698.5|1709.5|1708|1697.5|1695.5|24744
1633419900000|2021-10-05 07:45:00|1700.5|1699|1704.5|1703|1705.5|1704.5|1699.5|1699|13445
1633420200000|2021-10-05 07:50:00|1704|1703.5|1703|1701.5|1706|1704|1701|1699.5|8110
1633420500000|2021-10-05 07:55:00|1702.5|1702|1701.5|1700|1704.5|1703.5|1700.5|1699.5|17673
1633420800000|2021-10-05 08:00:00|1702|1700.5|1703|1701.5|1703.5|1701.5|1699|1698|14702
1633421100000|2021-10-05 08:05:00|1703.5|1702|1702.5|1700.5|1704|1703.5|1700.5|1700|7653
1633421400000|2021-10-05 08:10:00|1702|1701|1706|1705|1706|1705|1701.5|1700.5|24252
1633421700000|2021-10-05 08:15:00|1705.5|1704.5|1704.5|1703|1706|1705|1703.5|1702.5|2841
1633422000000|2021-10-05 08:20:00|1704|1702.5|1704.5|1703|1705|1703|1701.5|1700|2145
1633422300000|2021-10-05 08:25:00|1704|1702.5|1704.5|1703.5|1704.5|1703.5|1701|1700.5|4641
1633422600000|2021-10-05 08:30:00|1705|1704|1705.5|1704.5|1705.5|1705|1703.5|1702.5|3865
1633422900000|2021-10-05 08:35:00|1705|1704|1704|1703|1707.5|1706.5|1704|1703|8026
1633423200000|2021-10-05 08:40:00|1704.5|1703.5|1704|1703|1706.5|1705|1704|1703|3504
1633423500000|2021-10-05 08:45:00|1703.5|1703.5|1704|1703|1705|1704|1703.5|1703|8356
1633423800000|2021-10-05 08:50:00|1704.5|1703.5|1705|1703.5|1705.5|1705|1704.5|1703.5|2601
1633424100000|2021-10-05 08:55:00|1705.5|1704|1708.5|1708|1709|1708|1705|1703.5|5507
1633424400000|2021-10-05 09:00:00|1708|1707.5|1707|1705.5|1710|1709.5|1706.5|1705|9012
1633424700000|2021-10-05 09:05:00|1706.5|1705|1707.5|1706.5|1707.5|1707|1706|1705|2018
1633425000000|2021-10-05 09:10:00|1707|1707|1705|1704.5|1707.5|1707|1705|1704|6057
1633425300000|2021-10-05 09:15:00|1704.5|1703.5|1703|1702|1705|1704|1701|1700|2222
1633425600000|2021-10-05 09:20:00|1703.5|1702.5|1705.5|1704.5|1706|1705|1703|1701.5|5025
1633425900000|2021-10-05 09:25:00|1705|1703.5|1706.5|1705.5|1707|1705.5|1704|1703|4359
1633426200000|2021-10-05 09:30:00|1707|1706|1708|1707.5|1708.5|1707.5|1707|1705.5|1962
1633426500000|2021-10-05 09:35:00|1707.5|1707|1706|1705.5|1707.5|1707|1704.5|1703|6336
1633426800000|2021-10-05 09:40:00|1706.5|1706|1705.5|1704.5|1707.5|1706.5|1703.5|1702|8669
1633427100000|2021-10-05 09:45:00|1706|1704|1706.5|1705.5|1707|1705.5|1704.5|1703.5|2931
1633427400000|2021-10-05 09:50:00|1706|1705|1705.5|1704.5|1706.5|1705.5|1705|1704|2395
1633427700000|2021-10-05 09:55:00|1705|1704|1706.5|1705|1706.5|1705.5|1704|1703.5|3139
1633428000000|2021-10-05 10:00:00|1706|1705.5|1705|1704|1707|1706|1704.5|1703.5|2387
1633428300000|2021-10-05 10:05:00|1704.5|1703.5|1703.5|1703|1704.5|1704|1703|1702|2725
1633428600000|2021-10-05 10:10:00|1704|1703.5|1705|1704|1706|1705.5|1704|1703|4103
1633428900000|2021-10-05 10:15:00|1704.5|1703.5|1703.5|1702.5|1704.5|1704|1703.5|1702|1397
1633429200000|2021-10-05 10:20:00|1704|1703|1704|1703.5|1705|1704.5|1704|1703|2581
1633429500000|2021-10-05 10:25:00|1704.5|1704|1703.5|1702.5|1705|1704.5|1703.5|1702.5|1880
1633429800000|2021-10-05 10:30:00|1703|1702|1703|1702.5|1703.5|1703|1702.5|1701.5|4031
1633430100000|2021-10-05 10:35:00|1703.5|1703|1704|1703|1704|1703|1702.5|1701.5|3380
1633430400000|2021-10-05 10:40:00|1703.5|1703.5|1701.5|1700.5|1705|1704|1700.5|1700|3688
1633430700000|2021-10-05 10:45:00|1702|1701|1700|1699|1702.5|1701.5|1699.5|1699|3280
1633431000000|2021-10-05 10:50:00|1699.5|1699.5|1700.5|1699.5|1701|1700.5|1699.5|1699.5|2327
1633431300000|2021-10-05 10:55:00|1700|1700|1701.5|1700.5|1702|1701|1700|1699.5|3091
1633431600000|2021-10-05 11:00:00|1701|1700|1700.5|1699.5|1701|1700|1695|1694|23944
1633431900000|2021-10-05 11:05:00|1701|1700|1700.5|1700|1702|1701|1700|1699.5|2066
1633432200000|2021-10-05 11:10:00|1701|1700.5|1702|1701|1702|1701.5|1699.5|1698.5|8510
1633432500000|2021-10-05 11:15:00|1702.5|1701.5|1703|1702|1704.5|1704|1702.5|1701|5017
1633432800000|2021-10-05 11:20:00|1703.5|1702.5|1702.5|1701.5|1704|1703|1702|1701|3045
1633433100000|2021-10-05 11:25:00|1702|1701|1705|1703.5|1705.5|1704.5|1701.5|1701|6081
1633433400000|2021-10-05 11:30:00|1704.5|1704|1703|1702|1705|1704|1703|1702|4853
1633433700000|2021-10-05 11:35:00|1703.5|1702.5|1706.5|1706|1709|1708.5|1703.5|1702.5|9933
1633434000000|2021-10-05 11:40:00|1707|1706.5|1705.5|1704.5|1707.5|1706.5|1705.5|1704.5|2379
1633434300000|2021-10-05 11:45:00|1705|1705|1702|1701|1705|1705|1702|1701|7974
1633434600000|2021-10-05 11:50:00|1702.5|1701.5|1702|1701|1703|1702|1701.5|1701|3964
1633434900000|2021-10-05 11:55:00|1701.5|1701.5|1703.5|1703|1703.5|1703|1701.5|1701|2984
1633435200000|2021-10-05 12:00:00|1704|1703.5|1702|1701|1704|1703.5|1702|1701|8411
1633435500000|2021-10-05 12:05:00|1701.5|1701.5|1702.5|1702|1702.5|1702|1701.5|1701|2213
1633435800000|2021-10-05 12:10:00|1702|1701.5|1702|1701.5|1705|1704.5|1702|1701.5|5733
1633436100000|2021-10-05 12:15:00|1702.5|1702|1704.5|1703.5|1704.5|1704|1702.5|1701.5|2686
1633436400000|2021-10-05 12:20:00|1704|1703|1704|1703|1704|1703.5|1703|1702.5|7076
1633436700000|2021-10-05 12:25:00|1703.5|1703.5|1704|1703|1704|1703.5|1703.5|1703|770
1633437000000|2021-10-05 12:30:00|1703.5|1703.5|1703.5|1703|1704|1703.5|1703|1702.5|1898
1633437300000|2021-10-05 12:35:00|1704|1703.5|1703.5|1702|1704|1703.5|1702|1701.5|12765
1633437600000|2021-10-05 12:40:00|1703|1702.5|1702.5|1701.5|1703.5|1703|1701|1700|4034
1633437900000|2021-10-05 12:45:00|1702|1702|1702|1701.5|1703|1702|1701.5|1700.5|2230
1633438200000|2021-10-05 12:50:00|1702.5||1702.5||1702.5||1702||881
1633438500000|2021-10-05 12:55:00|1703|1702|1703|1702|1703|1702.5|1702.5|1702|2353
1633438800000|2021-10-05 13:00:00|1702.5|1701.5|1702.5|1702|1703|1702|1702|1701.5|2198
1633439100000|2021-10-05 13:05:00|1702|1701.5|1708.5|1707.5|1710.5|1709.5|1701|1700.5|30272
1633439400000|2021-10-05 13:10:00|1708|1707|1705|1703.5|1709.5|1708|1704.5|1703|25105
1633439700000|2021-10-05 13:15:00|1705.5|1704|1703|1702.5|1706|1705.5|1702|1701|27821
1633440000000|2021-10-05 13:20:00|1703.5|1703|1701|1700|1704|1703|1700.5|1699.5|7452
1633440300000|2021-10-05 13:25:00|1700.5|1699.5|1704|1703|1704|1703.5|1700|1699|9751
1633440600000|2021-10-05 13:30:00|1703.5|1703.5|1696|1694|1711|1710|1670.5|1667|94106
1633440900000|2021-10-05 13:35:00|1696.5|1694.5|1692|1690|1706.5|1705|1690.5|1689|29183
1633441200000|2021-10-05 13:40:00|1691.5|1690.5|1695.5|1694.5|1696|1694.5|1691|1689.5|3680
1633441500000|2021-10-05 13:45:00|1695|1694|1695|1694|1700.5|1698.5|1694.5|1693.5|16085
1633441800000|2021-10-05 13:50:00|1694.5|1693.5|1693|1692|1695|1694|1692.5|1692|7706
1633442100000|2021-10-05 13:55:00|1693.5|1692.5|1686.5|1685.5|1694|1692.5|1686|1685|19527
1633442400000|2021-10-05 14:00:00|1686|1685|1684|1683|1686|1685|1682|1680.5|9834
1633442700000|2021-10-05 14:05:00|1683.5|1682.5|1684|1682.5|1687.5|1686.5|1681.5|1679.5|17154
1633443000000|2021-10-05 14:10:00|1684.5|1683|1686.5|1685.5|1687|1686|1684|1682.5|8760
1633443300000|2021-10-05 14:15:00|1687|1686|1684.5|1683.5|1687|1686|1684|1682.5|9896
1633443600000|2021-10-05 14:20:00|1684|1683|1674.5|1673.5|1684|1683|1674.5|1673|18289
1633443900000|2021-10-05 14:25:00|1675|1674|1669.5|1668|1677.5|1676|1669|1668|18854
1633444200000|2021-10-05 14:30:00|1669|1668.5|1660.5|1659|1669.5|1668.5|1660.5|1659|24808
1633444500000|2021-10-05 14:35:00|1660|1659.5|1671|1670|1671|1670|1660|1659.5|19935
1633444800000|2021-10-05 14:40:00|1671.5|1670.5|1668.5|1667.5|1672|1670.5|1667|1666.5|29581
1633445100000|2021-10-05 14:45:00|1669|1668|1671|1670.5|1671.5|1670.5|1669|1668|8480
1633445400000|2021-10-05 14:50:00|1670.5|1670|1671.5|1670|1675.5|1673.5|1669.5|1669|15085
1633445700000|2021-10-05 14:55:00|1671|1670.5|1670.5|1669|1673.5|1672.5|1669.5|1668.5|20966
1633446000000|2021-10-05 15:00:00|1671|1669.5|1674.5|1673.5|1675|1673.5|1670|1669.5|12700
1633446300000|2021-10-05 15:05:00|1674|1673|1677|1676|1677|1676|1673.5|1672.5|5862
1633446600000|2021-10-05 15:10:00|1676.5|1676.5|1676.5|1676|1679.5|1678.5|1675.5|1674.5|16451
1633446900000|2021-10-05 15:15:00|1676|1675.5|1675.5|1674.5|1676.5|1676|1675|1674|5401
1633447200000|2021-10-05 15:20:00|1675|1674|1673.5|1673|1675.5|1674.5|1673.5|1673|10684
1633447500000|2021-10-05 15:25:00|1674|1672.5|1673.5|1672|1674|1673|1671.5|1671|15555
1633503600000|2021-10-06 07:00:00|1663|1658.5|1661|1657|1668|1663.5|1655.5|1652|8240
1633503900000|2021-10-06 07:05:00|1660.5|1656|1654|1651|1660.5|1656.5|1654|1650.5|2210
1633504200000|2021-10-06 07:10:00|1654.5|1650.5|1653|1650.5|1658|1655.5|1652.5|1650.5|8539
1633504500000|2021-10-06 07:15:00|1652.5|1651|1656.5|1655|1658.5|1657|1652|1651|7304
1633504800000|2021-10-06 07:20:00|1657.5|1655.5|1658.5|1656.5|1659.5|1658.5|1654.5|1652.5|26920
1633505100000|2021-10-06 07:25:00|1659|1657|1659.5|1658|1664.5|1662.5|1659|1656.5|4406
1633505400000|2021-10-06 07:30:00|1659|1657.5|1653|1651.5|1659|1657.5|1652.5|1651|5837
1633505700000|2021-10-06 07:35:00|1652|1651|1655|1653.5|1656|1655|1649.5|1647.5|19683
1633506000000|2021-10-06 07:40:00|1654.5|1653|1655.5|1653.5|1656|1654.5|1653|1651.5|2251
1633506300000|2021-10-06 07:45:00|1655|1653|1651|1649.5|1655.5|1654|1649|1647.5|5721
1633506600000|2021-10-06 07:50:00|1651.5|1650|1660.5|1659|1660.5|1659|1651.5|1649.5|11582
1633506900000|2021-10-06 07:55:00|1660|1659.5|1658|1656.5|1660.5|1659.5|1655.5|1654.5|22724
1633507200000|2021-10-06 08:00:00|1657.5|1657|1661|1660|1663|1662|1657.5|1656|10523
1633507500000|2021-10-06 08:05:00|1661.5|1660.5|1660.5|1659|1663.5|1662.5|1659|1657.5|5244
1633507800000|2021-10-06 08:10:00|1660|1658.5|1664.5|1663|1667|1666|1660|1658.5|4357
1633508100000|2021-10-06 08:15:00|1665|1663.5|1659.5|1658.5|1665.5|1664|1658.5|1657.5|5146
1633508400000|2021-10-06 08:20:00|1660|1659|1661.5|1660|1662.5|1661.5|1658.5|1657|4303
1633508700000|2021-10-06 08:25:00|1661|1659|1662.5|1661|1663|1661|1659|1658|2580
1633509000000|2021-10-06 08:30:00|1663|1660.5|1661|1660|1663|1661|1661|1660|2508
1633509300000|2021-10-06 08:35:00|1660.5|1659.5|1661|1660|1661|1660.5|1659|1658|6669
1633509600000|2021-10-06 08:40:00|1661.5|1660.5|1660.5|1659.5|1663.5|1662.5|1660|1659.5|7211
1633509900000|2021-10-06 08:45:00|1660|1659|1658|1657|1662.5|1661.5|1657.5|1656|8472
1633510200000|2021-10-06 08:50:00|1657.5|1656.5|1663|1662|1663.5|1662|1657.5|1656.5|6875
1633510500000|2021-10-06 08:55:00|1663.5|1662.5|1666.5|1665.5|1668.5|1667.5|1662|1661.5|7936
1633510800000|2021-10-06 09:00:00|1666|1665|1667|1665.5|1667.5|1666.5|1665|1664|5716
1633511100000|2021-10-06 09:05:00|1666.5|1665|1666.5|1665.5|1668.5|1667|1663|1661.5|4011
1633511400000|2021-10-06 09:10:00|1666|1665|1663.5|1662.5|1667.5|1666.5|1662.5|1661.5|9507
1633511700000|2021-10-06 09:15:00|1664|1663|1670|1668.5|1670.5|1669|1664|1663|7606
1633512000000|2021-10-06 09:20:00|1669.5|1667.5|1666.5|1665.5|1670|1669|1666|1665.5|5268
1633512300000|2021-10-06 09:25:00|1666|1665|1667.5|1666.5|1668|1667|1664|1663.5|8483
1633512600000|2021-10-06 09:30:00|1667|1666|1667|1666|1668.5|1668|1666|1665|30986
1633512900000|2021-10-06 09:35:00|1666.5|1665.5|1663.5|1662.5|1666.5|1666|1663|1662.5|7578
1633513200000|2021-10-06 09:40:00|1663|1662|1660|1659|1663.5|1662|1659.5|1659|4650
1633513500000|2021-10-06 09:45:00|1660.5|1659.5|1662|1660.5|1662|1661.5|1660|1659.5|2971
1633513800000|2021-10-06 09:50:00|1661.5|1661|1667.5|1667|1668.5|1667.5|1661.5|1660.5|41665
1633514100000|2021-10-06 09:55:00|1667|1666.5|1665|1664.5|1667.5|1667|1664.5|1664|13733
1633514400000|2021-10-06 10:00:00|1664.5|1664|1659|1658|1664.5|1664|1658.5|1658|14469
1633514700000|2021-10-06 10:05:00|1658.5|1658.5|1658|1657|1659.5|1658.5|1657|1656|5501
1633515000000|2021-10-06 10:10:00|1657.5|1657.5|1660.5|1659|1662.5|1661.5|1657|1656.5|10091
1633515300000|2021-10-06 10:15:00|1660|1659.5|1660|1659|1661.5|1661|1659.5|1659|31797
1633515600000|2021-10-06 10:20:00|1659.5|1658.5|1658|1657|1659.5|1658.5|1658|1657|1620
1633515900000|2021-10-06 10:25:00|1658.5|1657.5|1661|1659.5|1661|1659.5|1655|1653.5|9410
1633516200000|2021-10-06 10:30:00|1660.5|1659|1659|1658|1661|1660|1658.5|1658|9098
1633516500000|2021-10-06 10:35:00|1658.5|1657.5|1661|1660.5|1661.5|1660.5|1658|1657.5|5847
1633516800000|2021-10-06 10:40:00|1661.5|1661|1661.5|1660.5|1662.5|1662|1660.5|1660|1374
1633517100000|2021-10-06 10:45:00|1661|1660|1657|1656|1661|1660|1656.5|1656|74104
1633517400000|2021-10-06 10:50:00|1656.5|1655.5|1650|1649|1657|1655.5|1650|1649|8434
1633517700000|2021-10-06 10:55:00|1649.5|1648|1648.5|1647.5|1650|1649|1646|1645|15576
1633518000000|2021-10-06 11:00:00|1649|1648|1648|1647|1650|1648.5|1645.5|1645|10001
1633518300000|2021-10-06 11:05:00|1648.5|1647.5|1647.5|1646.5|1649|1647.5|1647|1646.5|2317
1633518600000|2021-10-06 11:10:00|1648|1647|1650|1649.5|1652|1651.5|1647.5|1646.5|24710
1633518900000|2021-10-06 11:15:00|1649.5|1649|1650.5|1649|1651.5|1650.5|1649|1648.5|3607
1633519200000|2021-10-06 11:20:00|1650|1648.5|1646.5|1645.5|1650|1648.5|1644|1643|8599
1633519500000|2021-10-06 11:25:00|1646|1645|1646|1645|1646.5|1645|1644|1643|1994
1633519800000|2021-10-06 11:30:00|1645.5|1644.5|1646|1645|1646.5|1646|1645.5|1644.5|2339
1633520100000|2021-10-06 11:35:00|1646.5|1645.5|1647.5|1646.5|1649|1648|1646.5|1645.5|9109
1633520400000|2021-10-06 11:40:00|1647|1646|1645.5|1644|1647.5|1646.5|1645.5|1644|918
1633520700000|2021-10-06 11:45:00|1646|1644.5|1646|1645|1647.5|1646|1645.5|1644.5|1380
1633521000000|2021-10-06 11:50:00|1645.5|1645.5|1644.5|1644|1646|1645.5|1643.5|1643|5323
1633521300000|2021-10-06 11:55:00|1645|1644.5|1646.5|1645.5|1647.5|1646|1644.5|1644|1444
1633521600000|2021-10-06 12:00:00|1645.5|1645|1649.5|1648.5|1650.5|1649.5|1645|1644.5|5685
1633521900000|2021-10-06 12:05:00|1649|1649|1652.5|1651.5|1653|1652|1649|1648.5|1547
1633522200000|2021-10-06 12:10:00|1652|1651|1651.5|1650.5|1652|1651|1650|1649|2532
1633522500000|2021-10-06 12:15:00|1651|1650|1649|1647.5|1651.5|1650.5|1649|1647.5|5244
1633522800000|2021-10-06 12:20:00|1648.5|1648|1651.5|1650.5|1652.5|1651.5|1648.5|1648|3232
1633523100000|2021-10-06 12:25:00|1651|1649.5|1650.5|1649.5|1652|1651|1649.5|1648.5|2319
1633523400000|2021-10-06 12:30:00|1650|1649|1655|1654|1655|1654.5|1649|1648|6750
1633523700000|2021-10-06 12:35:00|1655.5|1654.5|1654|1653|1656.5|1655.5|1654|1653|2712
1633524000000|2021-10-06 12:40:00|1653.5|1652.5|1658|1657|1658.5|1657.5|1653.5|1652.5|3109
1633524300000|2021-10-06 12:45:00|1657.5|1656.5|1655.5|1654.5|1658|1657|1655.5|1654.5|4728
1633524600000|2021-10-06 12:50:00|1656|1655|1652|1651|1656|1655|1652|1651|3273
1633524900000|2021-10-06 12:55:00|1652.5|1651.5|1654.5|1653.5|1654.5|1653.5|1652|1651|4061
1633525200000|2021-10-06 13:00:00|1654|1653|1654|1653|1655.5|1654.5|1653|1652.5|8671
1633525500000|2021-10-06 13:05:00|1653.5|1653.5|1654|1653|1655.5|1654.5|1653|1652.5|5454
1633525800000|2021-10-06 13:10:00|1653.5|1652.5|1654.5|1653.5|1656|1655|1652.5|1652|154244
1633526100000|2021-10-06 13:15:00|1655|1654|1649.5|1649|1655|1654.5|1649.5|1649|6330
1633526400000|2021-10-06 13:20:00|1649|1648.5|1648.5|1647.5|1654|1653|1648.5|1647.5|15146
1633526700000|2021-10-06 13:25:00|1649|1648|1649|1648|1652.5|1651.5|1648|1647.5|14109
1633527000000|2021-10-06 13:30:00|1648.5|1648.5|1647.5|1646.5|1652.5|1651|1647.5|1646|21256
1633527300000|2021-10-06 13:35:00|1648|1647|1652.5|1651.5|1655.5|1654|1647.5|1647|16236
1633527600000|2021-10-06 13:40:00|1653|1652|1657|1656|1658.5|1657.5|1653|1651.5|9948
1633527900000|2021-10-06 13:45:00|1656.5|1655.5|1656|1655.5|1657|1656|1653.5|1653|14778
1633528200000|2021-10-06 13:50:00|1655.5|1655|1655.5|1655|1660|1658.5|1654.5|1654|14439
1633528500000|2021-10-06 13:55:00|1656|1655.5|1652|1651|1657|1656|1651.5|1650.5|14389
1633528800000|2021-10-06 14:00:00|1652.5|1651.5|1648.5|1648|1654|1653|1648.5|1648|9092
1633529100000|2021-10-06 14:05:00|1649|1648.5|1651.5|1651|1652|1651.5|1648.5|1647|7661
1633529400000|2021-10-06 14:10:00|1652|1650.5|1653.5|1653|1654|1653|1651|1650.5|8829
1633529700000|2021-10-06 14:15:00|1653|1652.5|1646|1645.5|1653|1652.5|1645.5|1644.5|112990
1633530000000|2021-10-06 14:20:00|1646.5|1646|1654.5|1653.5|1655.5|1654.5|1646|1645.5|24140
1633530300000|2021-10-06 14:25:00|1654|1654|1656|1655|1657|1656|1654|1653.5|10000
1633530600000|2021-10-06 14:30:00|1656.5|1655.5|1654.5|1653.5|1658.5|1657.5|1654.5|1653.5|17333
1633530900000|2021-10-06 14:35:00|1655|1653|1657.5|1656|1657.5|1657|1655|1653|10110
1633531200000|2021-10-06 14:40:00|1657|1656.5|1658|1657|1659.5|1658.5|1656.5|1655.5|11860
1633531500000|2021-10-06 14:45:00|1658.5|1657.5|1660.5|1660|1661.5|1660.5|1657.5|1657|11844
1633531800000|2021-10-06 14:50:00|1661|1660.5|1663.5|1662.5|1665.5|1664|1660.5|1659.5|13977
1633532100000|2021-10-06 14:55:00|1663|1663|1660|1659.5|1663|1663|1659.5|1659|10050
1633532400000|2021-10-06 15:00:00|1659.5|1659|1657.5|1657|1660|1659.5|1655.5|1655|12033
1633532700000|2021-10-06 15:05:00|1657|1656.5|1656.5|1656|1658|1657.5|1655.5|1655|8830
1633533000000|2021-10-06 15:10:00|1656|1655|1657.5|1656|1657.5|1656|1656|1654.5|497
1633533300000|2021-10-06 15:15:00|1658|1656.5|1657.5|1656|1660|1658|1657|1656|1517
1633533600000|2021-10-06 15:20:00|1657|1655.5|1655.5|1654.5|1657|1655.5|1655.5|1654.5|533
1633533900000|2021-10-06 15:25:00|1655|1654|1652|1650.5|1656|1655|1650.5|1649.5|2113
1633590000000|2021-10-07 07:00:00|1676.5|1668.5|1677|1673|1686.5|1679|1672|1667|18769
1633590300000|2021-10-07 07:05:00|1676.5|1672.5|1682|1680|1682.5|1680.5|1673|1671|5073
1633590600000|2021-10-07 07:10:00|1683|1680.5|1683.5|1681|1683.5|1682|1678|1676|4664
1633590900000|2021-10-07 07:15:00|1684.5|1681.5|1676|1674|1686|1684|1675|1673|3851
1633591200000|2021-10-07 07:20:00|1677|1674.5|1673|1671.5|1678|1676|1670.5|1669.5|5552
1633591500000|2021-10-07 07:25:00|1672|1670.5|1677.5|1675.5|1677.5|1675.5|1671|1670|2082
1633591800000|2021-10-07 07:30:00|1676.5|1675|1672.5|1671|1676.5|1675|1672.5|1670.5|1875
1633592100000|2021-10-07 07:35:00|1672|1670.5|1666|1664.5|1672|1671|1665.5|1664|13936
1633592400000|2021-10-07 07:40:00|1665.5|1665|1663.5|1662|1667.5|1666|1663.5|1662|6435
1633592700000|2021-10-07 07:45:00|1664|1662.5|1664|1663|1666.5|1665|1662.5|1660.5|5342
1633593000000|2021-10-07 07:50:00|1663.5|1662.5|1669|1667.5|1670|1669|1662.5|1661|6034
1633593300000|2021-10-07 07:55:00|1669.5|1668|1670.5|1669|1670.5|1669|1667.5|1666|7236
1633593600000|2021-10-07 08:00:00|1670|1668.5|1670.5|1669.5|1671|1670|1667|1666|3992
1633593900000|2021-10-07 08:05:00|1671|1670|1672|1670.5|1672|1670.5|1669.5|1668.5|2917
1633594200000|2021-10-07 08:10:00|1672.5|1671|1669.5|1668.5|1673|1672|1669.5|1668.5|5777
1633594500000|2021-10-07 08:15:00|1669|1668|1668.5|1667.5|1670|1669|1667.5|1667|5377
1633594800000|2021-10-07 08:20:00|1669|1667|1664|1663|1669|1667|1664|1663|2284
1633595100000|2021-10-07 08:25:00|1664.5|1663.5|1665|1663.5|1666|1664.5|1664.5|1663|593
1633595400000|2021-10-07 08:30:00|1665.5|1664|1660|1659|1666|1665|1660|1659|3027
1633595700000|2021-10-07 08:35:00|1660.5|1659.5|1662|1661|1663.5|1662.5|1660.5|1659.5|3768
1633596000000|2021-10-07 08:40:00|1662.5|1661.5|1663.5|1662.5|1664|1663|1661.5|1660.5|6612
1633596300000|2021-10-07 08:45:00|1663|1663|1665|1664|1665.5|1664.5|1663|1663|1116
1633596600000|2021-10-07 08:50:00|1664.5|1663.5|1662|1660.5|1664.5|1663.5|1659.5|1659|2922
1633596900000|2021-10-07 08:55:00|1661|1661|1663.5|1662.5|1663.5|1662.5|1661|1661|6
1633597200000|2021-10-07 09:00:00|1663|1662|1662|1661|1664.5|1663.5|1661.5|1661|5449
1633597500000|2021-10-07 09:05:00|1662.5|1661.5|1662|1661|1665.5|1663.5|1661.5|1660.5|3354
1633597800000|2021-10-07 09:10:00|1661.5|1660.5|1662|1661.5|1664|1662.5|1661|1660.5|2898
1633598100000|2021-10-07 09:15:00|1662.5|1661|1662|1661|1662.5|1661|1660.5|1659.5|1488
1633598400000|2021-10-07 09:20:00|1662.5|1661.5|1661|1660|1663.5|1662.5|1661|1660|5995
1633598700000|2021-10-07 09:25:00|1660.5|1659.5|1660|1659|1660.5|1659.5|1658|1656|15205
1633599000000|2021-10-07 09:30:00|1659.5|1658.5|1661|1660|1661|1660|1659|1658.5|2557
1633599300000|2021-10-07 09:35:00|1661.5|1660.5|1661.5|1660.5|1663|1662|1660.5|1660|2717
1633599600000|2021-10-07 09:40:00|1661|1661|1661|1659.5|1662|1661|1660|1659.5|1990
1633599900000|2021-10-07 09:45:00|1660.5|1660|1660|1659.5|1660.5|1660|1659|1658.5|2098
1633600200000|2021-10-07 09:50:00|1659.5|1659|1659.5|1658.5|1659.5|1659|1657.5|1656.5|2311
1633600500000|2021-10-07 09:55:00|1659|1658|1662|1661|1662|1661.5|1658|1657|5306
1633600800000|2021-10-07 10:00:00|1661.5|1660.5|1662|1660.5|1663.5|1662.5|1661.5|1660.5|1802
1633601100000|2021-10-07 10:05:00|1661.5|1661|1660.5|1659.5|1662.5|1661|1660|1659.5|1994
1633601400000|2021-10-07 10:10:00|1661|1660|1659.5|1658.5|1661.5|1660.5|1658.5|1658|3021
1633601700000|2021-10-07 10:15:00|1660|1659|1660|1659|1660.5|1659.5|1659.5|1659|1337
1633602000000|2021-10-07 10:20:00|1659.5|1658.5|1658|1656.5|1660|1659|1658|1656.5|7265
1633602300000|2021-10-07 10:25:00|1657.5|1657|1659.5|1659|1660|1659|1657.5|1656.5|2376
1633602600000|2021-10-07 10:30:00|1659|1658.5|1659.5|1658.5|1659.5|1658.5|1658.5|1658|2077
1633602900000|2021-10-07 10:35:00|1660|1659|1657.5|1657|1660.5|1660|1657|1656.5|22743
1633603200000|2021-10-07 10:40:00|1657|1656.5|1653.5|1653|1657|1656.5|1652.5|1651.5|16396
1633603500000|2021-10-07 10:45:00|1654|1653.5|1649|1648|1654|1653.5|1648.5|1648|4966
1633603800000|2021-10-07 10:50:00|1649.5|1648.5|1649.5|1648.5|1651.5|1650.5|1649|1648|11716
1633604100000|2021-10-07 10:55:00|1650|1649|1647.5|1646.5|1651|1650|1647.5|1646.5|2004
1633604400000|2021-10-07 11:00:00|1647|1646|1645.5|1644|1648.5|1648|1643.5|1642|7463
1633604700000|2021-10-07 11:05:00|1645|1644.5|1646|1645|1646|1645|1642|1640.5|4855
1633605000000|2021-10-07 11:10:00|1646.5|1645.5|1647|1646|1647.5|1646|1643|1641.5|11057
1633605300000|2021-10-07 11:15:00|1646.5|1645.5|1646|1645|1647|1646|1645|1644.5|3890
1633605600000|2021-10-07 11:20:00|1645.5|1645.5|1642.5|1641.5|1646.5|1645.5|1642|1640.5|5192
1633605900000|2021-10-07 11:25:00|1642|1641|1642.5|1641.5|1643.5|1643|1641|1640.5|2612
1633606200000|2021-10-07 11:30:00|1643|1642|1643.5|1642.5|1643.5|1642.5|1642|1641|2815
1633606500000|2021-10-07 11:35:00|1644|1643|1644|1643|1646.5|1645.5|1641.5|1641|13851
1633606800000|2021-10-07 11:40:00|1643.5|1642.5|1647|1646|1647.5|1646|1642|1641|4364
1633607100000|2021-10-07 11:45:00|1646.5|1645.5|1645|1644|1647|1645.5|1643.5|1642.5|2148
1633607400000|2021-10-07 11:50:00|1644.5|1643.5|1646.5|1645.5|1646.5|1645.5|1644|1643.5|2076
1633607700000|2021-10-07 11:55:00|1646|1645|1644.5|1643.5|1646.5|1646|1644.5|1643.5|2773
1633608000000|2021-10-07 12:00:00|1645|1643|1646|1645|1646|1645.5|1645|1643|3286
1633608300000|2021-10-07 12:05:00|1645.5|1645.5|1645|1644|1647.5|1646.5|1644|1643|2558
1633608600000|2021-10-07 12:10:00|1645.5|1644.5|1646.5|1645|1647|1646|1644|1642.5|5459
1633608900000|2021-10-07 12:15:00|1646|1644.5|1646|1644.5|1646|1645.5|1645|1644|946
1633609200000|2021-10-07 12:20:00|1645.5|1645|1646.5|1646|1647|1646|1645|1644.5|3152
1633609500000|2021-10-07 12:25:00|1646|1645.5|1646.5|1645.5|1646.5|1646|1645.5|1645|2371
1633609800000|2021-10-07 12:30:00|1646|1645|1646|1645|1646|1645.5|1646|1645|702
1633610100000|2021-10-07 12:35:00|1646.5|1645.5|1646.5|1646|1648.5|1647.5|1645.5|1645|4940
1633610400000|2021-10-07 12:40:00|1646|1645.5|1647|1646.5|1648|1647|1646|1645.5|3639
1633610700000|2021-10-07 12:45:00|1646.5|1646|1638|1637|1648|1647|1638|1637|30130
1633611000000|2021-10-07 12:50:00|1639|1637.5|1638|1637|1641.5|1641|1637.5|1636.5|5752
1633611300000|2021-10-07 12:55:00|1637.5|1636.5|1637|1636|1638|1637|1637|1636|3055
1633611600000|2021-10-07 13:00:00|1636.5|1635.5|1636|1635|1638.5|1637.5|1635.5|1635|5431
1633611900000|2021-10-07 13:05:00|1635.5|1635.5|1632|1631|1637.5|1636.5|1632|1631|16235
1633612200000|2021-10-07 13:10:00|1631.5|1630.5|1627.5|1626.5|1631.5|1630.5|1627|1626|21449
1633612500000|2021-10-07 13:15:00|1628|1627|1628|1626.5|1629.5|1628.5|1625.5|1624|26477
1633612800000|2021-10-07 13:20:00|1628.5|1627|1632.5|1632|1633.5|1632.5|1628|1627|8001
1633613100000|2021-10-07 13:25:00|1633|1632.5|1632.5|1631.5|1634.5|1633|1631.5|1630.5|6878
1633613400000|2021-10-07 13:30:00|1632|1632|1637.5|1636.5|1638|1637|1629.5|1628.5|32040
1633613700000|2021-10-07 13:35:00|1638|1637|1639|1638|1644|1642.5|1637.5|1636.5|13181
1633614000000|2021-10-07 13:40:00|1640|1638.5|1637.5|1636.5|1641.5|1640.5|1636.5|1635.5|14790
1633614300000|2021-10-07 13:45:00|1638|1637|1639|1638|1644|1643|1637.5|1636|8230
1633614600000|2021-10-07 13:50:00|1638.5|1637.5|1638|1637|1640.5|1639|1633.5|1632.5|12836
1633614900000|2021-10-07 13:55:00|1638.5|1637.5|1644.5|1643.5|1645|1644|1638.5|1637.5|8882
1633615200000|2021-10-07 14:00:00|1644|1643|1643|1641.5|1645|1644|1642.5|1641.5|3397
1633615500000|2021-10-07 14:05:00|1642.5|1641|1646|1645|1646.5|1645.5|1642|1641|5121
1633615800000|2021-10-07 14:10:00|1645.5|1645.5|1645|1644.5|1647|1646|1644.5|1643.5|6277
1633616100000|2021-10-07 14:15:00|1644.5|1644|1643|1642|1646.5|1645.5|1643|1642|8280
1633616400000|2021-10-07 14:20:00|1642.5|1641.5|1642|1641.5|1643|1642|1640.5|1640|12566
1633616700000|2021-10-07 14:25:00|1642.5|1642|1638.5|1637.5|1643.5|1643|1637.5|1637|6957
1633617000000|2021-10-07 14:30:00|1638|1638|1640|1639|1641|1640.5|1638|1637.5|42607
1633617300000|2021-10-07 14:35:00|1640.5|1639.5|1641.5|1641|1644|1642.5|1640|1639|15834
1633617600000|2021-10-07 14:40:00|1642|1640.5|1640|1639|1644.5|1643.5|1639.5|1639|17228
1633617900000|2021-10-07 14:45:00|1640.5|1639.5|1642.5|1641.5|1642.5|1642|1640.5|1639|13353
1633618200000|2021-10-07 14:50:00|1642|1642|1641.5|1640.5|1642.5|1642|1641.5|1640.5|20386
1633618500000|2021-10-07 14:55:00|1641|1641|1638|1637|1641|1641|1638|1637|22457
1633618800000|2021-10-07 15:00:00|1638.5|1637.5|1641|1640|1641|1640|1638.5|1637.5|18164
1633619100000|2021-10-07 15:05:00|1640.5|1640.5|1641|1640|1641.5|1641|1640|1639.5|8685
1633619400000|2021-10-07 15:10:00|1640.5|1640.5|1639|1638.5|1643.5|1643|1639|1638|29464
1633619700000|2021-10-07 15:15:00|1639.5|1639|1640|1639.5|1641|1640.5|1639|1638|27055
1633620000000|2021-10-07 15:20:00|1639.5|1639|1638.5|1638|1640.5|1640|1638.5|1638|32599
1633620300000|2021-10-07 15:25:00|1639|1638.5|1639|1638|1639.5|1639|1638.5|1637.5|14482
1633676400000|2021-10-08 07:00:00|1669.5|1636|1637.5|1635|1669.5|1651|1637.5|1635|5456
1633676700000|2021-10-08 07:05:00|1637|1635.5|1640.5|1637.5|1643.5|1639.5|1632.5|1630|12272
1633677000000|2021-10-08 07:10:00|1641|1638.5|1647|1645|1651|1648|1641|1638.5|3887
1633677300000|2021-10-08 07:15:00|1647.5|1645.5|1639.5|1637.5|1648|1646|1639.5|1637|1854
1633677600000|2021-10-08 07:20:00|1639|1637|1635|1633|1640.5|1638.5|1635|1632.5|3379
1633677900000|2021-10-08 07:25:00|1633.5|1632.5|1635.5|1633.5|1636|1633.5|1629|1628.5|13101
1633678200000|2021-10-08 07:30:00|1635|1633|1630.5|1628.5|1635|1633|1630.5|1628.5|3772
1633678500000|2021-10-08 07:35:00|1631|1629.5|1630.5|1628.5|1631.5|1630.5|1630|1628.5|6121
1633678800000|2021-10-08 07:40:00|1631|1629|1629.5|1628|1631.5|1629.5|1628|1625.5|11521
1633679100000|2021-10-08 07:45:00|1630|1628.5|1633|1631|1633|1631|1628|1627|8303
1633679400000|2021-10-08 07:50:00|1633.5|1632.5|1633|1631.5|1636|1635.5|1632.5|1631|17114
1633679700000|2021-10-08 07:55:00|1632.5|1632|1633.5|1632.5|1634|1633|1632|1631|4461
1633680000000|2021-10-08 08:00:00|1633|1632|1634.5|1633.5|1634.5|1634|1633|1632|7142
1633680300000|2021-10-08 08:05:00|1635|1634|1635.5|1634|1636|1635.5|1634.5|1633.5|7484
1633680600000|2021-10-08 08:10:00|1635|1634.5|1632.5|1631.5|1635.5|1635|1632.5|1631.5|4030
1633680900000|2021-10-08 08:15:00|1632|1631|1630.5|1629.5|1632.5|1631.5|1628|1627.5|16023
1633681200000|2021-10-08 08:20:00|1631|1630|1634.5|1633|1635|1634|1631|1630|5061
1633681500000|2021-10-08 08:25:00|1634|1632.5|1633|1631.5|1635|1633.5|1632|1631.5|1348
1633681800000|2021-10-08 08:30:00|1632.5|1631|1633.5|1632.5|1633.5|1632.5|1631.5|1630|2226
1633682100000|2021-10-08 08:35:00|1634|1633|1631.5|1630|1634|1633|1631.5|1630|655
1633682400000|2021-10-08 08:40:00|1631||1631||1631.5||1631||453
1633682700000|2021-10-08 08:45:00|1630.5|1630.5|1632.5|1632|1632.5|1632|1630.5|1630.5|1172
1633683000000|2021-10-08 08:50:00|1633|1632.5|1639.5|1638|1639.5|1638.5|1633|1632|3359
1633683300000|2021-10-08 08:55:00|1640|1638.5|1641.5|1640.5|1642|1641.5|1640|1638|4926
1633683600000|2021-10-08 09:00:00|1641|1640|1641|1640|1641.5|1640.5|1640.5|1640|1900
1633683900000|2021-10-08 09:05:00|1640|1639.5|1627|1625.5|1640.5|1639.5|1622|1620|60415
1633684200000|2021-10-08 09:10:00|1626.5|1626|1619|1616.5|1627|1626|1618|1616|14589
1633684500000|2021-10-08 09:15:00|1618.5|1617|1615.5|1614|1621.5|1620.5|1615.5|1613.5|5830
1633684800000|2021-10-08 09:20:00|1614.5|1613.5|1620|1618|1620|1619|1614|1612.5|4736
1633685100000|2021-10-08 09:25:00|1619.5|1617.5|1620.5|1619|1623|1622.5|1618.5|1617.5|6118
1633685400000|2021-10-08 09:30:00|1620|1618|1618.5|1618|1620|1618.5|1618.5|1617.5|735
1633685700000|2021-10-08 09:35:00|1619|1618.5|1620|1619|1622|1620.5|1619|1618.5|5900
1633686000000|2021-10-08 09:40:00|1620.5|1619.5|1624|1623|1624.5|1623|1620|1619.5|3152
1633686300000|2021-10-08 09:45:00|1623.5|1622|1623.5|1622|1624.5|1623.5|1622.5|1621.5|619
1633686600000|2021-10-08 09:50:00|1624|1622.5|1624|1622.5|1624.5|1623.5|1623|1622|1242
1633686900000|2021-10-08 09:55:00|1624.5|1623|1624.5|1623.5|1626|1625|1624.5|1623|828
1633687200000|2021-10-08 10:00:00|1624|1623|1624|1622.5|1624.5|1623.5|1623|1622|2688
1633687500000|2021-10-08 10:05:00|1624.5|1623|1617.5|1616.5|1624.5|1623.5|1616.5|1615|11047
1633687800000|2021-10-08 10:10:00|1618|1617|1619|1618|1619.5|1618.5|1617.5|1616.5|1981
1633688100000|2021-10-08 10:15:00|1619.5|1618.5|1615.5|1614|1619.5|1618.5|1615.5|1614|1377
1633688400000|2021-10-08 10:20:00|1615|1613.5|1613|1612|1616.5|1615.5|1613|1612|6909
1633688700000|2021-10-08 10:25:00|1612.5|1611.5|1610.5|1609|1612.5|1612|1609|1607.5|8739
1633689000000|2021-10-08 10:30:00|1611|1609.5|1611.5|1610.5|1612.5|1611.5|1610.5|1609|3191
1633689300000|2021-10-08 10:35:00|1612|1611|1609.5|1608.5|1614.5|1613.5|1607.5|1606.5|22827
1633689600000|2021-10-08 10:40:00|1609|1608|1608.5|1607.5|1609.5|1608.5|1607.5|1607|1486
1633689900000|2021-10-08 10:45:00|1608|1608|1606|1605|1610|1609.5|1606|1605|6758
1633690200000|2021-10-08 10:50:00|1606.5|1605.5|1604.5|1603.5|1607.5|1607|1603.5|1602.5|10012
1633690500000|2021-10-08 10:55:00|1605|1604|1605.5|1604.5|1606.5|1606|1604.5|1604|10345
1633690800000|2021-10-08 11:00:00|1605|1605|1604|1603|1605.5|1605|1603|1602|11795
1633691100000|2021-10-08 11:05:00|1604.5|1603.5|1605|1604|1605.5|1604.5|1604|1603.5|4199
1633691400000|2021-10-08 11:10:00|1604.5|1604.5|1605.5|1604.5|1605.5|1604.5|1604.5|1604.5|1075
1633691700000|2021-10-08 11:15:00|1605|1604|1605.5|1604.5|1605.5|1604.5|1604.5|1603.5|1599
1633692000000|2021-10-08 11:20:00|1606|1605|1609|1608|1609|1608|1606|1605|12893
1633692300000|2021-10-08 11:25:00|1609.5|1608.5|1608.5|1607.5|1611.5|1610|1608|1607.5|3310
1633692600000|2021-10-08 11:30:00|1608|1607|1604.5|1603.5|1608|1607|1604.5|1603|1528
1633692900000|2021-10-08 11:35:00|1605|1604|1605|1604|1605.5|1604.5|1605|1604|1013
1633693200000|2021-10-08 11:40:00|1605.5|1604.5|1606|1605|1606|1605.5|1605.5|1604.5|1081
1633693500000|2021-10-08 11:45:00|1606.5|1605.5|1606.5|1605.5|1606.5|1606|1606|1605.5|971
1633693800000|2021-10-08 11:50:00|1607|1606|1607|1606|1607.5|1606.5|1606.5|1606|3525
1633694100000|2021-10-08 11:55:00|1606.5|1606.5|1606.5|1605.5|1607|1606.5|1606|1605.5|1076
1633694400000|2021-10-08 12:00:00|1607|1606|1606|1605.5|1607|1606|1606|1605.5|2128
1633694700000|2021-10-08 12:05:00|1606.5|1606|1609.5|1608.5|1611|1610|1606.5|1606|8192
1633695000000|2021-10-08 12:10:00|1609|1609|1609|1608.5|1609.5|1609|1609|1608|275
1633695300000|2021-10-08 12:15:00|1609.5|1609|1608.5|1607.5|1610.5|1609.5|1608|1607.5|6001
1633695600000|2021-10-08 12:20:00|1608|1607|1607.5|1606.5|1608|1607.5|1606.5|1605.5|2358
1633695900000|2021-10-08 12:25:00|1608|1607|1605.5|1604.5|1608|1607.5|1605.5|1604|4575
1633696200000|2021-10-08 12:30:00|1606|1605|1606.5|1605|1607|1606|1604.5|1603.5|7310
1633696500000|2021-10-08 12:35:00|1607|1605.5|1610|1608.5|1613|1611|1606.5|1605.5|38476
1633696800000|2021-10-08 12:40:00|1609.5|1608|1605.5|1604.5|1609.5|1608.5|1604.5|1604|9013
1633697100000|2021-10-08 12:45:00|1606|1605|1606.5|1605.5|1608.5|1607.5|1602|1601.5|21545
1633697400000|2021-10-08 12:50:00|1607|1606|1608|1607|1608|1607.5|1607|1605.5|4417
1633697700000|2021-10-08 12:55:00|1607.5|1606.5|1603|1602|1608|1606.5|1603|1601.5|15963
1633698000000|2021-10-08 13:00:00|1602.5|1601.5|1594|1593|1603.5|1603|1593.5|1593|47583
1633698300000|2021-10-08 13:05:00|1594.5|1593.5|1592|1591.5|1594.5|1593.5|1592|1591|11167
1633698600000|2021-10-08 13:10:00|1591.5|1591|1593|1592|1594|1593|1591.5|1590|37362
1633698900000|2021-10-08 13:15:00|1593.5|1592.5|1597.5|1596.5|1600|1599|1593.5|1592|8743
1633699200000|2021-10-08 13:20:00|1598|1597|1600|1599|1602|1601|1597.5|1597|72195
1633699500000|2021-10-08 13:25:00|1600.5|1599.5|1599.5|1598.5|1601.5|1600.5|1598|1597|9450
1633699800000|2021-10-08 13:30:00|1599|1598|1601|1600|1602.5|1602|1598|1597.5|38747
1633700100000|2021-10-08 13:35:00|1601.5|1600.5|1603|1602|1605|1603.5|1601.5|1600|15181
1633700400000|2021-10-08 13:40:00|1602.5|1601.5|1601.5|1601|1604.5|1604|1601.5|1600.5|8452
1633700700000|2021-10-08 13:45:00|1602|1601.5|1602.5|1601.5|1603|1602.5|1601.5|1601|12773
1633701000000|2021-10-08 13:50:00|1602|1601|1600.5|1599.5|1602.5|1601|1599.5|1598.5|14263
1633701300000|2021-10-08 13:55:00|1600|1599|1607.5|1606|1607.5|1606.5|1599|1598.5|16149
1633701600000|2021-10-08 14:00:00|1608|1606.5|1610.5|1609|1611|1610|1607|1606.5|18700
1633701900000|2021-10-08 14:05:00|1610|1609.5|1610|1609.5|1610|1609.5|1608|1607|8105
1633702200000|2021-10-08 14:10:00|1609.5|1609|1612|1611.5|1612.5|1611.5|1607|1606|15000
1633702500000|2021-10-08 14:15:00|1612.5|1612|1617.5|1616.5|1617.5|1616.5|1612.5|1612|11874
1633702800000|2021-10-08 14:20:00|1617|1616|1619|1618|1620|1619|1616.5|1615.5|16994
1633703100000|2021-10-08 14:25:00|1618.5|1618.5|1624|1623|1625|1624|1618.5|1618.5|13849
1633703400000|2021-10-08 14:30:00|1624.5|1623.5|1632|1630.5|1632.5|1631.5|1624.5|1623.5|19359
1633703700000|2021-10-08 14:35:00|1631.5|1631|1638|1637.5|1638.5|1637.5|1630.5|1630|32654
1633704000000|2021-10-08 14:40:00|1637.5|1637|1630.5|1629|1637.5|1637|1627.5|1626.5|21221
1633704300000|2021-10-08 14:45:00|1631|1629.5|1632|1630.5|1633|1631.5|1628.5|1628|9894
1633704600000|2021-10-08 14:50:00|1632.5|1631|1635.5|1634.5|1637|1636|1632|1631|15874
1633704900000|2021-10-08 14:55:00|1636|1635|1633|1632|1636|1635.5|1633|1632|10469
1633705200000|2021-10-08 15:00:00|1632.5|1631.5|1635|1634|1635|1634.5|1631.5|1630.5|13767
1633705500000|2021-10-08 15:05:00|1634.5|1633.5|1634|1633|1634.5|1633.5|1632.5|1631.5|9457
1633705800000|2021-10-08 15:10:00|1634.5|1633.5|1633.5|1632.5|1635|1634.5|1633.5|1632.5|10408
1633706100000|2021-10-08 15:15:00|1633|1633|1633.5|1632.5|1634|1633|1632.5|1632|9797
1633706400000|2021-10-08 15:20:00|1634|1633|1631.5|1631|1634|1633|1631.5|1630.5|12115
1633706700000|2021-10-08 15:25:00|1631|1630.5|1632|1631.5|1632|1631.5|1630|1629.5|25059
1633935600000|2021-10-11 07:00:00|1625|1616|1630|1625|1640.5|1635|1616|1610|29884
1633935900000|2021-10-11 07:05:00|1630.5|1625.5|1634|1631|1637|1634|1630.5|1625.5|17485
1633936200000|2021-10-11 07:10:00|1635|1630|1633|1631|1636|1634.5|1630|1628|14363
1633936500000|2021-10-11 07:15:00|1633.5|1631.5|1639|1636.5|1644.5|1642|1633.5|1631.5|24854
1633936800000|2021-10-11 07:20:00|1639.5|1637|1637|1634.5|1639.5|1637.5|1637|1634|7510
1633937100000|2021-10-11 07:25:00|1636.5|1634|1627.5|1626|1636.5|1634.5|1627.5|1625.5|6263
1633937400000|2021-10-11 07:30:00|1627|1625.5|1627.5|1626.5|1634.5|1632.5|1625.5|1625|57530
1633937700000|2021-10-11 07:35:00|1628|1627|1627|1625.5|1630|1628|1626|1624.5|8953
1633938000000|2021-10-11 07:40:00|1626.5|1625|1627|1625|1629.5|1628|1625.5|1624.5|32303
1633938300000|2021-10-11 07:45:00|1626.5|1624|1625|1623.5|1628.5|1627.5|1623.5|1622.5|31858
1633938600000|2021-10-11 07:50:00|1624.5|1624|1627|1626|1628|1627|1624|1622.5|4432
1633938900000|2021-10-11 07:55:00|1626.5|1625.5|1625.5|1624|1628|1627|1625|1624|2207
1633939200000|2021-10-11 08:00:00|1626|1624.5|1628.5|1627|1628.5|1627|1625|1624|2795
1633939500000|2021-10-11 08:05:00|1628|1626.5|1627|1625.5|1628.5|1626.5|1625|1624|2042
1633939800000|2021-10-11 08:10:00|1627.5|1626|1626.5|1625.5|1628.5|1627.5|1626.5|1625.5|538
1633940100000|2021-10-11 08:15:00|1626|1625|1623|1622|1626|1625|1623|1622|922
1633940400000|2021-10-11 08:20:00|1622.5|1621.5|1618.5|1617.5|1622.5|1621.5|1618.5|1617.5|1347
1633940700000|2021-10-11 08:25:00|1618|1617|1614.5|1613|1618|1617|1613|1612|4799
1633941000000|2021-10-11 08:30:00|1614|1613.5|1616|1615|1618|1616.5|1613|1612.5|3412
1633941300000|2021-10-11 08:35:00|1615.5|1614.5|1613|1611.5|1615.5|1614.5|1611|1610|6525
1633941600000|2021-10-11 08:40:00|1612.5|1612|1611|1610|1615|1613.5|1611|1610|5251
1633941900000|2021-10-11 08:45:00|1611.5|1610.5|1609.5|1608.5|1612|1611|1608.5|1607|7807
1633942200000|2021-10-11 08:50:00|1610|1609|1611|1610|1612.5|1612|1610|1609|5196
1633942500000|2021-10-11 08:55:00|1611.5|1610.5|1608.5|1607.5|1611.5|1611|1608.5|1607.5|2720
1633942800000|2021-10-11 09:00:00|1608|1608|1605.5|1604.5|1609.5|1608.5|1605|1604|11793
1633943100000|2021-10-11 09:05:00|1606|1605|1603|1602|1608|1607|1602|1601.5|9232
1633943400000|2021-10-11 09:10:00|1602.5|1602.5|1596.5|1595.5|1602.5|1602.5|1596.5|1595.5|3512
1633943700000|2021-10-11 09:15:00|1595.5|1595|1592.5|1591.5|1595.5|1595|1592|1591.5|5060
1633944000000|2021-10-11 09:20:00|1593|1592|1599.5|1599|1600.5|1600|1592.5|1592|12427
1633944300000|2021-10-11 09:25:00|1599|1598.5|1601|1600|1602|1601.5|1595.5|1595|28640
1633944600000|2021-10-11 09:30:00|1600.5|1600.5|1597|1596|1601.5|1601|1595|1594.5|29262
1633944900000|2021-10-11 09:35:00|1596.5|1595.5|1598|1597|1598|1597|1595|1594.5|8394
1633945200000|2021-10-11 09:40:00|1598.5|1597.5|1596.5|1595.5|1600.5|1599|1596.5|1595.5|2992
1633945500000|2021-10-11 09:45:00|1597|1596|1596|1595|1598.5|1597.5|1595|1594|4026
1633945800000|2021-10-11 09:50:00|1595.5|1594.5|1595.5|1594.5|1599|1598|1595|1594.5|4369
1633946100000|2021-10-11 09:55:00|1595|1594|1596|1595|1597.5|1596.5|1595|1593.5|4659
1633946400000|2021-10-11 10:00:00|1595.5|1594.5|1595|1594.5|1596|1595.5|1594.5|1594|5685
1633946700000|2021-10-11 10:05:00|1594.5|1594|1595.5|1594|1596|1595.5|1594.5|1594|3387
1633947000000|2021-10-11 10:10:00|1596|1594.5|1595.5|1594.5|1596.5|1596|1594|1593|4898
1633947300000|2021-10-11 10:15:00|1596|1595|1596|1595.5|1597|1596|1596|1595|2385
1633947600000|2021-10-11 10:20:00|1595.5|1595|1593.5|1592|1595.5|1595.5|1593.5|1592|2419
1633947900000|2021-10-11 10:25:00|1593|1591.5|1588|1587|1593|1591.5|1587|1585|8030
1633948200000|2021-10-11 10:30:00|1587.5|1586.5|1589|1587.5|1590|1589.5|1587.5|1586|5470
1633948500000|2021-10-11 10:35:00|1588.5|1587|1587.5|1586.5|1588.5|1587.5|1586.5|1584.5|4158
1633948800000|2021-10-11 10:40:00|1587|1586|1587.5|1586|1588|1587|1585|1583.5|10686
1633949100000|2021-10-11 10:45:00|1587|1586.5|1582.5|1581.5|1587|1586.5|1581.5|1580.5|2077
1633949400000|2021-10-11 10:50:00|1583|1581|1583.5|1582.5|1586|1584.5|1580|1579.5|36849
1633949700000|2021-10-11 10:55:00|1583|1582|1582.5|1581|1585|1583.5|1580.5|1579.5|7990
1633950000000|2021-10-11 11:00:00|1582|1581.5|1584.5|1583|1587|1585.5|1580|1579.5|35721
1633950300000|2021-10-11 11:05:00|1584|1582.5|1581|1580|1585.5|1584.5|1581|1580|10731
1633950600000|2021-10-11 11:10:00|1580.5|1579.5|1579|1577.5|1580.5|1579.5|1578|1577|13620
1633950900000|2021-10-11 11:15:00|1579.5|1578|1579.5|1577.5|1583|1582|1579|1577.5|7006
1633951200000|2021-10-11 11:20:00|1580|1578|1580|1578.5|1581.5|1580|1578.5|1577.5|4906
1633951500000|2021-10-11 11:25:00|1579.5|1579.5|1580|1579|1582.5|1581|1579.5|1578|4159
1633951800000|2021-10-11 11:30:00|1580.5|1579.5|1580.5|1579.5|1582|1580.5|1580.5|1579|3062
1633952100000|2021-10-11 11:35:00|1580|1579|1579.5|1578.5|1580.5|1579.5|1579|1578|433341
1633952400000|2021-10-11 11:40:00|1579|1578|1577.5|1576.5|1579|1578|1576.5|1576|2791
1633952700000|2021-10-11 11:45:00|1577|1576|1580.5|1579.5|1581|1580|1577|1576|7539
1633953000000|2021-10-11 11:50:00|1580|1579|1578.5|1577.5|1580|1579|1578.5|1577.5|1146
1633953300000|2021-10-11 11:55:00|1578|1577|1576.5|1575.5|1578|1577|1576|1575.5|594
1633953600000|2021-10-11 12:00:00|1577|1576|1577.5|1576.5|1578.5|1578|1576.5|1575.5|5292
1633953900000|2021-10-11 12:05:00|1578|1577|1576|1575|1578.5|1577.5|1576|1575|5979
1633954200000|2021-10-11 12:10:00|1575.5|1574.5|1576|1575|1577.5|1576|1574|1573.5|13267
1633954500000|2021-10-11 12:15:00|1576.5|1575.5|1577.5|1576.5|1578|1577.5|1576|1575|5741
1633954800000|2021-10-11 12:20:00|1578|1577|1580|1579|1580.5|1579|1577.5|1577|6187
1633955100000|2021-10-11 12:25:00|1580.5|1579.5|1582.5|1581.5|1583|1582|1580.5|1579.5|5723
1633955400000|2021-10-11 12:30:00|1582|1582|1582.5|1581.5|1583.5|1582.5|1581.5|1580.5|7525
1633955700000|2021-10-11 12:35:00|1583|1582|1582|1581|1583.5|1583|1581.5|1581|7111
1633956000000|2021-10-11 12:40:00|1582.5|1581.5|1582|1581.5|1583.5|1583|1581.5|1581|8375
1633956300000|2021-10-11 12:45:00|1582.5|1582|1583|1582|1584|1583.5|1582|1581.5|8531
1633956600000|2021-10-11 12:50:00|1582.5|1582.5|1581.5|1581|1583|1582.5|1581.5|1581|5263
1633956900000|2021-10-11 12:55:00|1581|1580.5|1581.5|1581|1582|1581.5|1581|1580|5622
1633957200000|2021-10-11 13:00:00|1581|1580.5|1584|1583|1584|1583.5|1581|1580.5|4858
1633957500000|2021-10-11 13:05:00|1584.5|1583.5|1584|1583|1584.5|1583.5|1583|1582|5714
1633957800000|2021-10-11 13:10:00|1584.5|1583.5|1583.5|1583|1584.5|1584|1582.5|1581.5|5574
1633958100000|2021-10-11 13:15:00|1584|1583.5|1586|1585|1586.5|1585.5|1584|1583.5|3446
1633958400000|2021-10-11 13:20:00|1586.5|1585.5|1588|1587|1589|1588|1586.5|1585.5|10174
1633958700000|2021-10-11 13:25:00|1588.5|1586.5|1590|1589|1590.5|1589.5|1588.5|1586.5|5754
1633959000000|2021-10-11 13:30:00|1589.5|1589.5|1585.5|1584.5|1590|1589.5|1583|1582.5|41789
1633959300000|2021-10-11 13:35:00|1586|1585|1578|1577|1588|1587|1578|1576.5|26200
1633959600000|2021-10-11 13:40:00|1577.5|1577.5|1571|1570|1577.5|1577.5|1571|1570|24828
1633959900000|2021-10-11 13:45:00|1570.5|1570.5|1574.5|1573.5|1574.5|1573.5|1570.5|1570|9922
1633960200000|2021-10-11 13:50:00|1574|1573|1576|1575|1577.5|1576.5|1572.5|1572|23400
1633960500000|2021-10-11 13:55:00|1576.5|1575.5|1580|1579|1583|1581.5|1576|1575|53024
1633960800000|2021-10-11 14:00:00|1580.5|1580|1576.5|1575.5|1581.5|1581|1576.5|1575.5|7680
1633961100000|2021-10-11 14:05:00|1576|1575|1573|1572|1576|1575.5|1572.5|1572|16630
1633961400000|2021-10-11 14:10:00|1573.5|1572.5|1575|1574|1576.5|1575.5|1572.5|1572|21290
1633961700000|2021-10-11 14:15:00|1576|1574.5|1574.5|1573.5|1576|1575|1573.5|1572.5|20357
1633962000000|2021-10-11 14:20:00|1575|1574|1572|1571|1575.5|1575|1572|1571|20321
1633962300000|2021-10-11 14:25:00|1571.5|1570.5|1568|1567|1571.5|1570.5|1567|1566|11514
1633962600000|2021-10-11 14:30:00|1568.5|1568|1571.5|1570.5|1573|1571.5|1568.5|1568|24470
1633962900000|2021-10-11 14:35:00|1571|1570|1571|1570|1573.5|1572.5|1570.5|1569.5|24616
1633963200000|2021-10-11 14:40:00|1571.5|1570.5|1573|1572|1573.5|1573|1570.5|1570|25294
1633963500000|2021-10-11 14:45:00|1573.5|1572.5|1569|1568.5|1573.5|1573|1569|1568|9412
1633963800000|2021-10-11 14:50:00|1569.5|1569|1572|1571.5|1572.5|1571.5|1568.5|1567.5|22161
1633964100000|2021-10-11 14:55:00|1571.5|1571|1570|1569.5|1571.5|1571|1570|1569.5|20460
1633964400000|2021-10-11 15:00:00|1571|1570|1572|1571|1572.5|1571.5|1570|1569.5|11911
1633964700000|2021-10-11 15:05:00|1571.5|1570.5|1571.5|1570.5|1572|1571|1570.5|1570|38576
1633965000000|2021-10-11 15:10:00|1571|1570|1570|1569.5|1571|1570.5|1570|1569.5|15939
1633965300000|2021-10-11 15:15:00|1570.5|1570|1569.5|1569|1571|1570|1569.5|1569|17163
1633965600000|2021-10-11 15:20:00|1570|1568.5|1568|1567|1570|1569.5|1567.5|1567|69390
1633965900000|2021-10-11 15:25:00|1567.5|1566.5|1564.5|1563|1567.5|1566.5|1563.5|1562.5|32695
1634022000000|2021-10-12 07:00:00|1561|1548.5|1563.5|1560|1567|1562.5|1548.5|1544.5|23758
1634022300000|2021-10-12 07:05:00|1563|1560.5|1566|1564|1569.5|1566|1561|1559|11874
1634022600000|2021-10-12 07:10:00|1565.5|1563.5|1568|1566.5|1568.5|1566.5|1564|1561|1762
1634022900000|2021-10-12 07:15:00|1567.5|1566|1560|1558.5|1567.5|1566|1559|1557.5|7323
1634023200000|2021-10-12 07:20:00|1559.5|1559|1571|1570|1574|1572.5|1559|1558|20110
1634023500000|2021-10-12 07:25:00|1571.5|1570.5|1569|1568|1576.5|1575|1569|1568|12401
1634023800000|2021-10-12 07:30:00|1568.5|1567.5|1568.5|1567|1570.5|1569|1568.5|1566.5|1274
1634024100000|2021-10-12 07:35:00|1569|1567.5|1572.5|1570.5|1572.5|1571|1569|1567.5|3352
1634024400000|2021-10-12 07:40:00|1573|1571|1572|1570.5|1575.5|1574|1570|1568.5|5092
1634024700000|2021-10-12 07:45:00|1572.5|1571|1572|1571|1572.5|1571|1571|1570|2071
1634025000000|2021-10-12 07:50:00|1571.5|1571.5|1571|1569.5|1572.5|1571.5|1567.5|1566.5|7219
1634025300000|2021-10-12 07:55:00|1571.5|1570|1572.5|1571|1573.5|1572|1571.5|1570|1806
1634025600000|2021-10-12 08:00:00|1572|1571.5|1568.5|1567.5|1573|1571.5|1568.5|1567.5|2410
1634025900000|2021-10-12 08:05:00|1569|1568|1567.5|1565.5|1570|1569|1567|1565.5|2589
1634026200000|2021-10-12 08:10:00|1568|1566|1570.5|1569|1571|1570|1568|1566|5736
1634026500000|2021-10-12 08:15:00|1569.5|1568.5|1567|1565.5|1569.5|1569|1566|1565.5|1069
1634026800000|2021-10-12 08:20:00|1567.5|1566|1567.5|1566.5|1568.5|1567.5|1567|1566|1329
1634027100000|2021-10-12 08:25:00|1568|1567|1570|1569|1570|1569|1567|1566.5|7275
1634027400000|2021-10-12 08:30:00|1570.5|1569.5|1569|1567.5|1570.5|1569.5|1568|1567|1084
1634027700000|2021-10-12 08:35:00|1569.5|1568|1571|1570|1571.5|1570.5|1569.5|1568|4227
1634028000000|2021-10-12 08:40:00|1571.5|1569.5|1565.5|1564.5|1571.5|1569.5|1565|1564.5|5391
1634028300000|2021-10-12 08:45:00|1566|1565|1565.5|1564.5|1567|1566|1565|1564.5|2353
1634028600000|2021-10-12 08:50:00|1566|1565|1563.5|1563|1567|1566|1563.5|1562.5|20421
1634028900000|2021-10-12 08:55:00|1564|1563.5|1565|1564|1566|1565|1563.5|1563|5518
1634029200000|2021-10-12 09:00:00|1564.5|1564.5|1565|1564|1566|1565|1564|1563.5|4829
1634029500000|2021-10-12 09:05:00|1564.5|1564.5|1565|1564|1566|1565|1564.5|1564|3053
1634029800000|2021-10-12 09:10:00|1565.5|1564.5|1570|1569|1570|1569|1565.5|1564.5|4819
1634030100000|2021-10-12 09:15:00|1570.5|1569.5|1572|1571|1572.5|1571.5|1570|1569.5|2027
1634030400000|2021-10-12 09:20:00|1572.5|1571.5|1574.5|1573.5|1575|1573.5|1572.5|1571.5|2502
1634030700000|2021-10-12 09:25:00|1574|1573|1574.5|1573.5|1575|1574.5|1573|1572.5|4160
1634031000000|2021-10-12 09:30:00|1575|1574|1576|1575|1577|1576|1575|1574|3378
1634031300000|2021-10-12 09:35:00|1575.5|1574.5|1577.5|1576.5|1578|1577.5|1575|1574.5|2200
1634031600000|2021-10-12 09:40:00|1578.5|1577|1581|1580|1581|1580|1578|1576.5|3483
1634031900000|2021-10-12 09:45:00|1581.5|1580.5|1581.5|1580|1582|1581|1578|1577|7984
1634032200000|2021-10-12 09:50:00|1582|1580.5|1579.5|1578.5|1584.5|1583.5|1579.5|1578.5|6535
1634032500000|2021-10-12 09:55:00|1579|1578|1582|1580|1582|1580|1578.5|1577|3493
1634032800000|2021-10-12 10:00:00|1581.5|1579.5|1580.5|1579.5|1581.5|1580.5|1579.5|1579|22593
1634033100000|2021-10-12 10:05:00|1580|1579|1582|1581|1582|1581|1578.5|1578|7613
1634033400000|2021-10-12 10:10:00|1583|1581.5|1580.5|1579.5|1583.5|1582|1579|1578|6222
1634033700000|2021-10-12 10:15:00|1580|1580|1579|1578|1581.5|1580.5|1578.5|1577.5|16631
1634034000000|2021-10-12 10:20:00|1579.5|1578.5|1580|1579|1581|1580|1579|1578|2958
1634034300000|2021-10-12 10:25:00|1580.5|1579.5|1579.5|1578.5|1581.5|1580.5|1579|1578.5|5856
1634034600000|2021-10-12 10:30:00|1579|1579|1579.5|1578.5|1579.5|1579|1579|1578.5|2932
1634034900000|2021-10-12 10:35:00|1580|1579|1574.5|1573.5|1580.5|1579|1574.5|1573.5|7354
1634035200000|2021-10-12 10:40:00|1575|1574|1575.5|1574.5|1577|1575.5|1575|1574|2397
1634035500000|2021-10-12 10:45:00|1575|1574|1571.5|1570.5|1575|1574|1571|1570|2326
1634035800000|2021-10-12 10:50:00|1571|1570|1570|1569|1571|1570|1570|1569|20258
1634036100000|2021-10-12 10:55:00|1569.5|1569.5|1572|1571|1573|1571.5|1569.5|1569|25949
1634036400000|2021-10-12 11:00:00|1572.5|1571.5|1573|1572|1574|1573|1572|1571.5|4584
1634036700000|2021-10-12 11:05:00|1572.5|1572.5|1572|1571|1574.5|1573.5|1571.5|1571|8905
1634037000000|2021-10-12 11:10:00|1571.5|1571.5|1572|1571|1573|1572|1571.5|1571|10847
1634037300000|2021-10-12 11:15:00|1571.5|1570.5|1566.5|1565.5|1571.5|1570.5|1566|1565.5|11743
1634037600000|2021-10-12 11:20:00|1567|1566|1566|1565.5|1567.5|1567|1566|1565|20193
1634037900000|2021-10-12 11:25:00|1565.5|1565|1564|1563|1565.5|1565|1563|1562|4153
1634038200000|2021-10-12 11:30:00|1564.5|1563.5|1564.5|1563.5|1566|1565.5|1564|1563|2967
1634038500000|2021-10-12 11:35:00|1564|1564|1565|1564|1566|1565|1564|1563.5|2122
1634038800000|2021-10-12 11:40:00|1565.5|1564.5|1564.5|1563.5|1566.5|1566|1563.5|1562.5|2592
1634039100000|2021-10-12 11:45:00|1564|1564|1561|1560|1564|1564|1561|1560|2733
1634039400000|2021-10-12 11:50:00|1560.5|1559.5|1562|1561|1563|1562|1560|1559|11307
1634039700000|2021-10-12 11:55:00|1561.5|1560.5|1560|1559|1561.5|1560.5|1559.5|1559|1065
1634040000000|2021-10-12 12:00:00|1559.5|1558.5|1559|1557.5|1560|1558.5|1557.5|1556|2501
1634040300000|2021-10-12 12:05:00|1558.5|1558|1558.5|1557|1560|1559|1557.5|1556.5|2071
1634040600000|2021-10-12 12:10:00|1558|1557.5|1560|1559|1560|1559|1558|1557.5|2067
1634040900000|2021-10-12 12:15:00|1559.5|1559.5|1559.5|1559|1561|1560|1559|1558.5|2430
1634041200000|2021-10-12 12:20:00|1559|1558.5|1559|1558|1559.5|1559|1559|1558|1978
1634041500000|2021-10-12 12:25:00|1559.5|1558.5|1557|1556|1559.5|1559|1557|1556|4046
1634041800000|2021-10-12 12:30:00|1556.5|1555.5|1554|1553|1556.5|1555.5|1554|1552.5|2340
1634042100000|2021-10-12 12:35:00|1553.5||1554||1554||1553.5||109
1634042400000|2021-10-12 12:40:00|1553.5|1553.5|1551|1550.5|1555|1554|1551|1550.5|4993
1634042700000|2021-10-12 12:45:00|1550.5|1550|1550.5|1549.5|1552|1550.5|1549|1548|30793
1634043000000|2021-10-12 12:50:00|1550|1550|1550|1549|1550.5|1550|1548.5|1547.5|4844
1634043300000|2021-10-12 12:55:00|1549.5|1548.5|1550|1549|1550|1549.5|1549|1548|2632
1634043600000|2021-10-12 13:00:00|1550.5|1549.5|1556.5|1555.5|1560|1559|1548|1547.5|80698
1634043900000|2021-10-12 13:05:00|1557|1556|1570|1568.5|1577.5|1576.5|1556.5|1556|137362
1634044200000|2021-10-12 13:10:00|1570.5|1569|1583.5|1582|1588.5|1586|1570.5|1569|193186
1634044500000|2021-10-12 13:15:00|1583|1581|1608|1606|1608.5|1606|1582.5|1581|226276
1634044800000|2021-10-12 13:20:00|1607.5|1606.5|1621.5|1620|1621.5|1620|1605.5|1603|90604
1634045100000|2021-10-12 13:25:00|1622|1620.5|1636.5|1635.5|1642|1640|1619.5|1619|488319
1634045400000|2021-10-12 13:30:00|1637|1636|1629|1627.5|1653|1651.5|1627|1625.5|98355
1634045700000|2021-10-12 13:35:00|1628.5|1627|1631.5|1629|1632.5|1631|1620|1618|111210
1634046000000|2021-10-12 13:40:00|1630.5|1629.5|1626|1625|1634.5|1632|1624|1621.5|49554
1634046300000|2021-10-12 13:45:00|1627|1625.5|1632|1630.5|1634|1632|1624|1623|26943
1634046600000|2021-10-12 13:50:00|1631.5|1630|1627.5|1626.5|1632|1631.5|1627|1626|45466
1634046900000|2021-10-12 13:55:00|1627|1626|1636|1635|1636|1635|1623.5|1622.5|186647
1634047200000|2021-10-12 14:00:00|1636.5|1635.5|1652|1651|1652.5|1651.5|1636.5|1635|110120
1634047500000|2021-10-12 14:05:00|1652.5|1651.5|1662|1661|1662.5|1661.5|1652|1651.5|47011
1634047800000|2021-10-12 14:10:00|1663|1661.5|1666|1665|1666.5|1665.5|1658|1656|42728
1634048100000|2021-10-12 14:15:00|1666.5|1665.5|1667|1666|1672|1670.5|1663.5|1662|75155
1634048400000|2021-10-12 14:20:00|1667.5|1666.5|1655|1653.5|1667.5|1667|1655|1653|51089
1634048700000|2021-10-12 14:25:00|1655.5|1654|1652|1651|1656.5|1655.5|1649|1648|43016
1634049000000|2021-10-12 14:30:00|1651.5|1650.5|1650|1649|1651.5|1650.5|1649|1648.5|36939
1634049300000|2021-10-12 14:35:00|1649.5|1649.5|1649.5|1648.5|1652|1650.5|1648|1647|69615
1634049600000|2021-10-12 14:40:00|1649|1648|1641|1640.5|1649|1648|1641|1640.5|18548
1634049900000|2021-10-12 14:45:00|1640.5|1640|1657|1656|1657|1656.5|1640|1638.5|33384
1634050200000|2021-10-12 14:50:00|1656.5|1656.5|1652|1651|1657|1656.5|1649.5|1648.5|39415
1634050500000|2021-10-12 14:55:00|1652.5|1651.5|1659|1658|1659.5|1658|1652|1651|19731
1634050800000|2021-10-12 15:00:00|1658.5|1658.5|1662|1660|1663|1662|1658.5|1658|44386
1634051100000|2021-10-12 15:05:00|1662.5|1660.5|1659.5|1658.5|1662.5|1661.5|1657.5|1656.5|30138
1634051400000|2021-10-12 15:10:00|1660|1659|1668.5|1667.5|1669|1668|1660|1659|51043
1634051700000|2021-10-12 15:15:00|1667.5|1667|1666|1665|1669|1668|1665.5|1665|28708
1634052000000|2021-10-12 15:20:00|1665.5|1664.5|1659|1658|1665.5|1664.5|1657.5|1656.5|44862
1634052300000|2021-10-12 15:25:00|1658.5|1658.5|1650.5|1649.5|1658.5|1658.5|1650|1649.5|91431
1634108400000|2021-10-13 07:00:00|1658.5|1656|1637|1633.5|1665.5|1659.5|1632|1631.5|19661
1634108700000|2021-10-13 07:05:00|1638.5|1634|1640.5|1638|1644.5|1641|1636.5|1632.5|4357
1634109000000|2021-10-13 07:10:00|1641|1638.5|1645.5|1644.5|1646.5|1645|1641|1638|9353
1634109300000|2021-10-13 07:15:00|1646.5|1645|1650|1648|1650|1648|1643|1640.5|8836
1634109600000|2021-10-13 07:20:00|1649.5|1647|1654|1652|1654|1653|1646|1643.5|6096
1634109900000|2021-10-13 07:25:00|1653.5|1652.5|1657|1655.5|1658.5|1657|1653|1651|15399
1634110200000|2021-10-13 07:30:00|1656.5|1654.5|1663|1661.5|1663|1661.5|1654|1653|17416
1634110500000|2021-10-13 07:35:00|1663.5|1662|1663.5|1662.5|1664.5|1663|1659.5|1658|11713
1634110800000|2021-10-13 07:40:00|1663|1661|1659.5|1658|1664.5|1662.5|1659|1658|6052
1634111100000|2021-10-13 07:45:00|1659|1659|1654.5|1652.5|1659.5|1659|1654.5|1652.5|9212
1634111400000|2021-10-13 07:50:00|1655|1653|1658.5|1657|1659|1657.5|1654|1652.5|2848
1634111700000|2021-10-13 07:55:00|1658|1656.5|1657.5|1656.5|1658.5|1657.5|1654|1653.5|11817
1634112000000|2021-10-13 08:00:00|1658|1657|1659.5|1658.5|1662|1661|1658|1656.5|4327
1634112300000|2021-10-13 08:05:00|1659|1658|1657.5|1656|1659.5|1658|1655.5|1654|4538
1634112600000|2021-10-13 08:10:00|1657|1656.5|1659.5|1658|1661|1660|1657|1655.5|4855
1634112900000|2021-10-13 08:15:00|1659|1657|1659.5|1657.5|1660.5|1658.5|1657.5|1656|4360
1634113200000|2021-10-13 08:20:00|1659|1657|1658.5|1657|1659|1657.5|1657|1656|5137
1634113500000|2021-10-13 08:25:00|1658|1657.5|1661|1660|1661.5|1660.5|1656.5|1655.5|19647
1634113800000|2021-10-13 08:30:00|1660.5|1660.5|1667.5|1665.5|1668|1665.5|1660.5|1660|21596
1634114100000|2021-10-13 08:35:00|1668|1666|1669.5|1668|1669.5|1668|1666|1665|16190
1634114400000|2021-10-13 08:40:00|1669|1669|1669|1668|1669|1669|1667|1666.5|8675
1634114700000|2021-10-13 08:45:00|1669.5|1668.5|1673|1671|1673|1671.5|1668.5|1667.5|14042
1634115000000|2021-10-13 08:50:00|1673.5|1672|1674|1672.5|1676|1675|1671.5|1670|15595
1634115300000|2021-10-13 08:55:00|1673.5|1673.5|1669.5|1668|1674.5|1673.5|1668.5|1667|13652
1634115600000|2021-10-13 09:00:00|1670|1668.5|1676|1675|1676.5|1676|1670|1668|13737
1634115900000|2021-10-13 09:05:00|1675.5|1674.5|1674|1673|1676.5|1675|1672.5|1671.5|13501
1634116200000|2021-10-13 09:10:00|1674.5|1674|1681|1680|1683.5|1682.5|1674.5|1673.5|22085
1634116500000|2021-10-13 09:15:00|1681.5|1680.5|1680|1678.5|1682|1681.5|1678|1676.5|19921
1634116800000|2021-10-13 09:20:00|1679.5|1679|1678|1677|1680|1679|1676|1674.5|8873
1634117100000|2021-10-13 09:25:00|1677|1676.5|1672.5|1671.5|1677|1676.5|1672.5|1671.5|4757
1634117400000|2021-10-13 09:30:00|1672|1672|1668|1667.5|1672|1672|1668|1667.5|3817
1634117700000|2021-10-13 09:35:00|1668.5|1666.5|1665|1664|1668.5|1667.5|1665|1664|4267
1634118000000|2021-10-13 09:40:00|1664.5|1663.5|1661|1659.5|1664.5|1663.5|1660|1658.5|3518
1634118300000|2021-10-13 09:45:00|1660.5|1659|1659.5|1658|1660.5|1659|1659.5|1658|3012
1634118600000|2021-10-13 09:50:00|1659|1658.5|1666.5|1665.5|1667|1665.5|1659|1658.5|16421
1634118900000|2021-10-13 09:55:00|1667|1666|1663.5|1662|1668|1666.5|1663.5|1662|3664
1634119200000|2021-10-13 10:00:00|1664|1663|1663|1661.5|1665|1663.5|1662|1660.5|4328
1634119500000|2021-10-13 10:05:00|1663.5|1662|1663|1661.5|1664.5|1663.5|1663|1661|4247
1634119800000|2021-10-13 10:10:00|1662.5|1662|1662.5|1661.5|1663|1662.5|1662.5|1661.5|1268
1634120100000|2021-10-13 10:15:00|1663|1662|1666.5|1665|1669|1667.5|1663|1661.5|12158
1634120400000|2021-10-13 10:20:00|1667|1665.5|1668.5|1667.5|1668.5|1668|1666.5|1665|2515
1634120700000|2021-10-13 10:25:00|1669|1668|1666.5|1665|1669.5|1668.5|1666.5|1664.5|3307
1634121000000|2021-10-13 10:30:00|1667|1665.5|1663|1662|1667|1665.5|1662.5|1662|4762
1634121300000|2021-10-13 10:35:00|1663.5|1662.5|1666|1665|1666|1665|1663|1661.5|4981
1634121600000|2021-10-13 10:40:00|1666.5|1665.5|1668.5|1667.5|1669|1667.5|1664.5|1663.5|6517
1634121900000|2021-10-13 10:45:00|1668|1667|1668|1667.5|1668.5|1667.5|1667.5|1666|1370
1634122200000|2021-10-13 10:50:00|1667.5|1667|1667|1666|1667.5|1667|1667|1666|1743
1634122500000|2021-10-13 10:55:00|1666.5|1665|1666.5|1665.5|1668|1667|1666|1665|2779
1634122800000|2021-10-13 11:00:00|1667|1666|1675|1674.5|1676.5|1674.5|1667|1665.5|8114
1634123100000|2021-10-13 11:05:00|1674.5|1674|1674.5|1674|1675|1674|1674.5|1673.5|2286
1634123400000|2021-10-13 11:10:00|1674|1673.5|1678.5|1678|1679|1678|1673.5|1673|8423
1634123700000|2021-10-13 11:15:00|1679|1678.5|1679.5|1678.5|1680.5|1680|1678|1677|1307256
1634124000000|2021-10-13 11:20:00|1680|1679.5|1680.5|1679.5|1680.5|1680|1678.5|1677.5|4813
1634124300000|2021-10-13 11:25:00|1681|1680|1684|1683|1684|1683|1678|1677.5|44861
1634124600000|2021-10-13 11:30:00|1684.5|1683.5|1685.5|1684.5|1686.5|1685.5|1684.5|1683|10443
1634124900000|2021-10-13 11:35:00|1686|1685|1686.5|1685.5|1686.5|1685.5|1684.5|1683.5|7716
1634125200000|2021-10-13 11:40:00|1686|1685|1681|1680.5|1686|1685|1680|1679.5|7408
1634125500000|2021-10-13 11:45:00|1680.5|1680|1684|1682.5|1685|1684|1679.5|1679|12321
1634125800000|2021-10-13 11:50:00|1683.5|1682|1688|1686.5|1688|1686.5|1683|1682|6995
1634126100000|2021-10-13 11:55:00|1687.5|1687|1692.5|1691|1693|1691|1685.5|1684.5|21263
1634126400000|2021-10-13 12:00:00|1692|1690.5|1689.5|1689|1692|1690.5|1689|1688|6037
1634126700000|2021-10-13 12:05:00|1690|1688.5|1694.5|1693|1694.5|1693|1687.5|1686|32468
1634127000000|2021-10-13 12:10:00|1694|1693.5|1692|1691|1694.5|1693.5|1690|1689|7344
1634127300000|2021-10-13 12:15:00|1691.5|1690|1692|1690.5|1693|1691|1689.5|1689|17962
1634127600000|2021-10-13 12:20:00|1692.5|1691|1690.5|1690|1693|1692|1690.5|1689|6426
1634127900000|2021-10-13 12:25:00|1691|1690.5|1691.5|1691|1693|1691.5|1691|1690|5152
1634128200000|2021-10-13 12:30:00|1691|1690.5|1692|1691|1692.5|1691.5|1689|1688|7910
1634128500000|2021-10-13 12:35:00|1691.5|1691.5|1691|1690|1691.5|1691.5|1690|1689.5|6380
1634128800000|2021-10-13 12:40:00|1690.5|1689.5|1690|1689|1691|1690|1688|1687|6758
1634129100000|2021-10-13 12:45:00|1689.5|1689.5|1688.5|1687|1690|1689.5|1688.5|1686.5|12921
1634129400000|2021-10-13 12:50:00|1689|1687.5|1696|1695.5|1697.5|1696.5|1688|1687|40724
1634129700000|2021-10-13 12:55:00|1696.5|1696|1702.5|1701|1703.5|1702.5|1696.5|1696|16829
1634130000000|2021-10-13 13:00:00|1702|1701.5|1699|1697.5|1706|1705|1699|1697.5|12619
1634130300000|2021-10-13 13:05:00|1699.5|1698|1699|1698|1701.5|1700.5|1698.5|1697|6532
1634130600000|2021-10-13 13:10:00|1699.5|1698.5|1699|1698.5|1701|1699.5|1699|1698|6141
1634130900000|2021-10-13 13:15:00|1699.5|1698|1699|1697.5|1699.5|1698.5|1696|1694.5|9525
1634131200000|2021-10-13 13:20:00|1698.5|1697|1698.5|1697.5|1699|1698.5|1697|1696|7236
1634131500000|2021-10-13 13:25:00|1698|1698|1700|1699|1701.5|1700|1697.5|1696.5|10961
1634131800000|2021-10-13 13:30:00|1700.5|1699.5|1704|1703|1704|1703|1698.5|1697.5|34286
1634132100000|2021-10-13 13:35:00|1703.5|1703.5|1705.5|1704.5|1709.5|1707.5|1703.5|1702|29606
1634132400000|2021-10-13 13:40:00|1706|1705|1707|1706.5|1707.5|1707|1704.5|1703|11477
1634132700000|2021-10-13 13:45:00|1707.5|1707|1708|1707|1712|1711|1707.5|1707|23065
1634133000000|2021-10-13 13:50:00|1707.5|1706.5|1709.5|1708.5|1709.5|1709|1706.5|1705.5|12935
1634133300000|2021-10-13 13:55:00|1710|1709|1711|1710.5|1711.5|1711|1708.5|1708|19083
1634133600000|2021-10-13 14:00:00|1710.5|1710|1714|1712.5|1714|1712.5|1709.5|1708.5|20158
1634133900000|2021-10-13 14:05:00|1713.5|1712|1714.5|1713.5|1716.5|1715|1713|1712|20169
1634134200000|2021-10-13 14:10:00|1715|1714|1710|1709.5|1715|1714.5|1709|1708.5|19548
1634134500000|2021-10-13 14:15:00|1710.5|1710|1709|1707.5|1711|1710|1708.5|1707|17665
1634134800000|2021-10-13 14:20:00|1708.5|1707|1709|1708.5|1709.5|1709|1706|1705.5|20358
1634135100000|2021-10-13 14:25:00|1708.5|1708|1711|1710|1711.5|1711|1708.5|1707.5|25913
1634135400000|2021-10-13 14:30:00|1710.5|1709.5|1714|1713|1714.5|1713.5|1710|1709.5|26688
1634135700000|2021-10-13 14:35:00|1713.5|1712.5|1714|1713|1717.5|1716.5|1712.5|1712|39914
1634136000000|2021-10-13 14:40:00|1714.5|1713.5|1712.5|1711.5|1714.5|1713.5|1712|1710|20825
1634136300000|2021-10-13 14:45:00|1713|1712|1714.5|1713|1716|1715.5|1713|1711.5|25087
1634136600000|2021-10-13 14:50:00|1715|1713.5|1717.5|1716.5|1718|1717.5|1715|1713.5|11194
1634136900000|2021-10-13 14:55:00|1717|1716|1717|1716|1717.5|1717|1716.5|1715.5|12680
1634137200000|2021-10-13 15:00:00|1717.5|1716.5|1722.5|1721.5|1723|1722|1717|1716.5|26477
1634137500000|2021-10-13 15:05:00|1723|1722|1728|1727|1729|1728|1722.5|1722|41354
1634137800000|2021-10-13 15:10:00|1728.5|1727.5|1722.5|1721.5|1728.5|1728|1722|1721|21712
1634138100000|2021-10-13 15:15:00|1722|1722|1722|1721.5|1723.5|1723|1720.5|1719.5|32126
1634138400000|2021-10-13 15:20:00|1721.5|1721|1721.5|1721|1722|1721.5|1721|1720.5|13285
1634138700000|2021-10-13 15:25:00|1721|1720.5|1723|1722|1723|1722.5|1720.5|1720|36832
1634194800000|2021-10-14 07:00:00|1743|1719|1732.5|1729.5|1743|1731|1724.5|1719|4584
1634195100000|2021-10-14 07:05:00|1732|1731|1730|1728|1733.5|1732|1724.5|1722|3510
1634195400000|2021-10-14 07:10:00|1731|1729|1730.5|1728.5|1737.5|1735.5|1730.5|1727.5|11541
1634195700000|2021-10-14 07:15:00|1730|1728|1727.5|1725|1733.5|1731|1725.5|1724|3964
1634196000000|2021-10-14 07:20:00|1727|1724.5|1727.5|1725|1727.5|1726.5|1724|1722.5|4837
1634196300000|2021-10-14 07:25:00|1728|1725.5|1733|1731|1734|1732.5|1728|1725.5|5778
1634196600000|2021-10-14 07:30:00|1733.5|1731.5|1729|1727|1734|1732|1726.5|1725|8619
1634196900000|2021-10-14 07:35:00|1728.5|1726.5|1729.5|1728.5|1729.5|1729|1722.5|1721.5|7731
1634197200000|2021-10-14 07:40:00|1730|1729|1732.5|1730.5|1733.5|1731.5|1730|1729|1249
1634197500000|2021-10-14 07:45:00|1731.5|1731|1741|1739.5|1741|1740|1731|1730|33624
1634197800000|2021-10-14 07:50:00|1741.5|1740|1739|1737.5|1743.5|1741.5|1736|1735|9680
1634198100000|2021-10-14 07:55:00|1738.5|1738.5|1748|1746.5|1748.5|1747|1737.5|1737|4912
1634198400000|2021-10-14 08:00:00|1748.5|1747|1754|1752.5|1755.5|1754.5|1747.5|1746.5|14389
1634198700000|2021-10-14 08:05:00|1753.5|1752|1755|1753.5|1757|1755.5|1751.5|1751|48970
1634199000000|2021-10-14 08:10:00|1755.5|1754|1756.5|1754.5|1757.5|1756.5|1755|1752.5|103503
1634199300000|2021-10-14 08:15:00|1756|1755|1749|1747.5|1756.5|1755|1748.5|1747.5|5814
1634199600000|2021-10-14 08:20:00|1748|1747|1753.5|1751.5|1753.5|1751.5|1746.5|1745|5617
1634199900000|2021-10-14 08:25:00|1754|1752|1756|1755|1756|1755|1752.5|1750.5|207237
1634200200000|2021-10-14 08:30:00|1757|1755.5|1754|1753|1759.5|1758|1753|1752|7879
1634200500000|2021-10-14 08:35:00|1753.5|1752.5|1748.5|1747.5|1753.5|1752.5|1748.5|1747.5|4848
1634200800000|2021-10-14 08:40:00|1748|1747|1743|1741.5|1748.5|1747|1742|1741|3458
1634201100000|2021-10-14 08:45:00|1743.5|1742|1738|1737|1744|1743|1736.5|1735.5|14596
1634201400000|2021-10-14 08:50:00|1738.5|1737.5|1741|1740|1742|1741|1738|1737.5|3781
1634201700000|2021-10-14 08:55:00|1741.5|1740.5|1742|1741|1742.5|1741.5|1739.5|1738.5|8592
1634202000000|2021-10-14 09:00:00|1742.5|1741.5|1748.5|1747|1749|1747.5|1742.5|1741.5|5589
1634202300000|2021-10-14 09:05:00|1748|1746.5|1746.5|1745|1748.5|1747.5|1745|1744.5|5000
1634202600000|2021-10-14 09:10:00|1747|1745.5|1746|1744.5|1747.5|1746|1745|1744|2303
1634202900000|2021-10-14 09:15:00|1746.5|1745|1743.5|1741.5|1748|1747|1743.5|1741|5330
1634203200000|2021-10-14 09:20:00|1742.5|1741|1739.5|1738|1742.5|1741.5|1739|1737.5|3209
1634203500000|2021-10-14 09:25:00|1739|1738.5|1733.5|1732.5|1739|1738.5|1732.5|1731.5|4547
1634203800000|2021-10-14 09:30:00|1733|1732|1712.5|1711.5|1733|1732|1706|1704.5|56072
1634204100000|2021-10-14 09:35:00|1712|1711|1715|1713|1718.5|1716.5|1712|1710.5|21104
1634204400000|2021-10-14 09:40:00|1714.5|1712.5|1716|1714.5|1718.5|1717|1714.5|1712.5|59756
1634204700000|2021-10-14 09:45:00|1716.5|1715|1722.5|1720.5|1724.5|1723.5|1715.5|1714.5|13111
1634205000000|2021-10-14 09:50:00|1722|1721|1725.5|1724|1729|1727.5|1721|1720|16928
1634205300000|2021-10-14 09:55:00|1724.5|1724.5|1726.5|1725|1727|1726.5|1723.5|1723|10474
1634205600000|2021-10-14 10:00:00|1726|1725.5|1720.5|1719.5|1726|1725.5|1720.5|1719|13087
1634205900000|2021-10-14 10:05:00|1721|1719|1733|1731|1733.5|1732|1721|1719|21585
1634206200000|2021-10-14 10:10:00|1732.5|1731.5|1732.5|1731.5|1734|1732.5|1731|1729|5223
1634206500000|2021-10-14 10:15:00|1733|1732|1730|1728.5|1733.5|1732.5|1729|1727|4175
1634206800000|2021-10-14 10:20:00|1729.5|1728|1731|1729.5|1731.5|1729.5|1729.5|1727.5|1704
1634207100000|2021-10-14 10:25:00|1731.5|1730|1729.5|1728|1731.5|1730.5|1728.5|1727.5|17002
1634207400000|2021-10-14 10:30:00|1729|1727.5|1730.5|1729.5|1730.5|1730|1728|1727|6569
1634207700000|2021-10-14 10:35:00|1731|1730|1728|1726.5|1732|1731|1728|1726|6465
1634208000000|2021-10-14 10:40:00|1728.5|1727|1729|1727|1730.5|1730|1728.5|1727|4650
1634208300000|2021-10-14 10:45:00|1729.5|1727.5|1728.5|1727|1731|1730|1728|1726.5|8119
1634208600000|2021-10-14 10:50:00|1729|1727.5|1730.5|1729.5|1731|1730|1728.5|1727.5|2902
1634208900000|2021-10-14 10:55:00|1731|1730|1728.5|1727.5|1732.5|1731.5|1728.5|1727.5|83704
1634209200000|2021-10-14 11:00:00|1729|1728|1727.5|1726.5|1729.5|1729|1727|1726|3093
1634209500000|2021-10-14 11:05:00|1727|1726|1733.5|1732|1733.5|1732|1726.5|1725.5|4739
1634209800000|2021-10-14 11:10:00|1733|1732.5|1733.5|1732.5|1735|1734|1732.5|1731.5|4771
1634210100000|2021-10-14 11:15:00|1734|1733|1732.5|1731|1734|1733|1730.5|1729.5|14741
1634210400000|2021-10-14 11:20:00|1732|1730.5|1731.5|1730.5|1732.5|1731|1730.5|1730|3711
1634210700000|2021-10-14 11:25:00|1731|1730|1732.5|1732|1732.5|1732|1729.5|1729|2793
1634211000000|2021-10-14 11:30:00|1733|1732.5|1732|1730.5|1734|1733|1731|1730|4670
1634211300000|2021-10-14 11:35:00|1731.5|1730|1732|1731|1732|1731|1728.5|1727|7387
1634211600000|2021-10-14 11:40:00|1731.5|1730.5|1731|1730|1732|1731|1729|1728|5012
1634211900000|2021-10-14 11:45:00|1730.5|1729.5|1729|1728|1730.5|1729.5|1729|1728|1778
1634212200000|2021-10-14 11:50:00|1728.5|1727.5|1723.5|1722|1729|1727.5|1723|1721.5|27964
1634212500000|2021-10-14 11:55:00|1723|1721.5|1723.5|1722.5|1724|1723.5|1721.5|1720|6384
1634212800000|2021-10-14 12:00:00|1724|1723|1726.5|1725.5|1727.5|1726.5|1723|1722|7727
1634213100000|2021-10-14 12:05:00|1727|1726|1727.5|1726.5|1727.5|1727|1725|1724|8069
1634213400000|2021-10-14 12:10:00|1727|1726|1725.5|1724.5|1727.5|1726|1724.5|1724|8836
1634213700000|2021-10-14 12:15:00|1725|1725|1723.5|1722.5|1725.5|1725|1722.5|1721.5|2112
1634214000000|2021-10-14 12:20:00|1724|1723|1723.5|1722.5|1725|1724|1723.5|1722.5|4808
1634214300000|2021-10-14 12:25:00|1723|1722|1722.5|1721.5|1723.5|1722.5|1721|1720.5|6296
1634214600000|2021-10-14 12:30:00|1723|1722|1722.5|1721.5|1723.5|1722.5|1722.5|1721.5|1209
1634214900000|2021-10-14 12:35:00|1722|1721|1720.5|1719.5|1723|1721.5|1720|1719|6247
1634215200000|2021-10-14 12:40:00|1721|1720|1719|1718|1721|1720.5|1717.5|1716|12139
1634215500000|2021-10-14 12:45:00|1719.5|1718.5|1719.5|1718.5|1719.5|1719|1719|1718.5|1585
1634215800000|2021-10-14 12:50:00|1719|1717.5|1715|1714.5|1719|1718|1712.5|1711|14326
1634216100000|2021-10-14 12:55:00|1714.5|1714|1710.5|1710|1715|1714|1710.5|1709|12403
1634216400000|2021-10-14 13:00:00|1710|1709.5|1709|1708|1713.5|1712.5|1709|1707.5|6241
1634216700000|2021-10-14 13:05:00|1709.5|1708.5|1707.5|1707|1710|1709|1706|1705|307523
1634217000000|2021-10-14 13:10:00|1708|1706|1709.5|1708.5|1709.5|1709|1707|1706|4134
1634217300000|2021-10-14 13:15:00|1709|1708|1709|1708|1709.5|1708.5|1706|1704|5606
1634217600000|2021-10-14 13:20:00|1709.5|1708.5|1713.5|1713|1714|1713|1709.5|1708|4661
1634217900000|2021-10-14 13:25:00|1714|1713.5|1716.5|1715.5|1716.5|1715.5|1713.5|1713|4596
1634218200000|2021-10-14 13:30:00|1717|1716|1722|1721|1723.5|1722.5|1716|1715|16145
1634218500000|2021-10-14 13:35:00|1721.5|1720.5|1723|1722|1724.5|1723|1720.5|1720|12601
1634218800000|2021-10-14 13:40:00|1723.5|1722.5|1721.5|1720.5|1724.5|1724|1721|1720|11312
1634219100000|2021-10-14 13:45:00|1722|1721|1723.5|1722|1724|1723|1721|1720|4639
1634219400000|2021-10-14 13:50:00|1723|1721.5|1726.5|1725.5|1726.5|1725.5|1722|1720.5|9208
1634219700000|2021-10-14 13:55:00|1726|1725|1728.5|1727|1729|1728.5|1725.5|1724.5|10686
1634220000000|2021-10-14 14:00:00|1729|1727.5|1731|1730|1732.5|1731|1729|1727.5|8584
1634220300000|2021-10-14 14:05:00|1730.5|1730.5|1743.5|1742.5|1743.5|1742.5|1730.5|1730.5|14665
1634220600000|2021-10-14 14:10:00|1743|1742|1741|1739.5|1745|1744.5|1739.5|1739|19870
1634220900000|2021-10-14 14:15:00|1740.5|1739|1735|1734|1740.5|1739.5|1734.5|1733.5|7136
1634221200000|2021-10-14 14:20:00|1735.5|1734.5|1730.5|1729|1737|1736.5|1730.5|1729|42279
1634221500000|2021-10-14 14:25:00|1730|1728.5|1724.5|1724|1731|1730.5|1724.5|1723|44708
1634221800000|2021-10-14 14:30:00|1725|1724.5|1723.5|1722.5|1726|1725|1723|1722|10402
1634222100000|2021-10-14 14:35:00|1724|1723|1724|1723|1725.5|1725|1723|1722.5|267807
1634222400000|2021-10-14 14:40:00|1724.5|1723.5|1722.5|1721.5|1724.5|1724|1721|1720|9469
1634222700000|2021-10-14 14:45:00|1722|1722|1724.5|1723.5|1725.5|1724.5|1722|1722|38617
1634223000000|2021-10-14 14:50:00|1725|1724|1725|1724|1725|1724.5|1724.5|1723.5|5064
1634223300000|2021-10-14 14:55:00|1724.5|1723.5|1724.5|1724|1725|1724.5|1723.5|1723|6726
1634223600000|2021-10-14 15:00:00|1724|1723.5|1725.5|1724.5|1726.5|1725.5|1724|1723.5|10095
1634223900000|2021-10-14 15:05:00|1726|1725|1726|1725|1727|1726.5|1725|1724.5|22205
1634224200000|2021-10-14 15:10:00|1725.5|1724.5|1724.5|1723.5|1725.5|1725|1723|1722.5|14891
1634224500000|2021-10-14 15:15:00|1724|1723|1723.5|1722.5|1724.5|1723.5|1723|1722.5|6053
1634224800000|2021-10-14 15:20:00|1723|1723|1725|1724.5|1726.5|1725.5|1722|1721.5|38256
1634225100000|2021-10-14 15:25:00|1725.5|1724|1727.5|1726.5|1727.5|1727|1724|1723.5|14943
1634281200000|2021-10-15 07:00:00|1743|1735|1733.5|1729|1749|1740|1733.5|1729|4369
1634281500000|2021-10-15 07:05:00|1734|1729.5|1740|1737.5|1743.5|1739.5|1734|1729.5|4066
1634281800000|2021-10-15 07:10:00|1740.5|1738|1754.5|1751.5|1754.5|1751.5|1740.5|1738|6942
1634282100000|2021-10-15 07:15:00|1754|1750.5|1748.5|1746|1754|1750.5|1746.5|1743|2764
1634282400000|2021-10-15 07:20:00|1748|1745.5|1749|1745.5|1749|1745.5|1742.5|1739|3719
1634282700000|2021-10-15 07:25:00|1748.5|1746|1750.5|1747.5|1751.5|1749.5|1748|1745|2601
1634283000000|2021-10-15 07:30:00|1750|1747|1756|1753.5|1756.5|1753.5|1746|1743|5437
1634283300000|2021-10-15 07:35:00|1756.5|1754|1758.5|1757|1759|1757|1755|1753.5|4163
1634283600000|2021-10-15 07:40:00|1760|1757.5|1756.5|1755|1764|1761|1755.5|1753|8327
1634283900000|2021-10-15 07:45:00|1757|1755.5|1754|1751.5|1757|1755.5|1751|1748.5|6111
1634284200000|2021-10-15 07:50:00|1754.5|1752|1752|1750.5|1755|1752|1751.5|1749.5|3929
1634284500000|2021-10-15 07:55:00|1751.5|1749.5|1752.5|1750.5|1752.5|1750.5|1747.5|1745|5187
1634284800000|2021-10-15 08:00:00|1752|1749.5|1753|1751|1753|1751.5|1750|1748|2872
1634285100000|2021-10-15 08:05:00|1753.5|1751.5|1754.5|1753.5|1755|1754|1752|1751|6416
1634285400000|2021-10-15 08:10:00|1754|1753|1754.5|1753|1755|1753.5|1752.5|1751.5|8338
1634285700000|2021-10-15 08:15:00|1754|1752.5|1753.5|1751.5|1754.5|1753|1753.5|1751|867
1634286000000|2021-10-15 08:20:00|1753|1752|1754.5|1753.5|1759|1758|1753|1751.5|14830
1634286300000|2021-10-15 08:25:00|1754|1753|1759.5|1758|1760|1758|1753.5|1751.5|8521
1634286600000|2021-10-15 08:30:00|1760|1758.5|1760.5|1759|1764|1762|1759.5|1758|12108
1634286900000|2021-10-15 08:35:00|1760|1758.5|1761.5|1760|1762|1760|1759|1757|2351
1634287200000|2021-10-15 08:40:00|1762.5|1760.5|1763|1761|1765|1764|1760.5|1759|4062
1634287500000|2021-10-15 08:45:00|1762.5|1761.5|1761|1759|1762.5|1762.5|1761|1759|1355
1634287800000|2021-10-15 08:50:00|1761.5|1759.5|1760.5|1759|1763|1762|1759.5|1758|3131
1634288100000|2021-10-15 08:55:00|1761|1759.5|1761.5|1760|1762.5|1761|1761|1759.5|4220
1634288400000|2021-10-15 09:00:00|1761|1760.5|1761|1759|1761.5|1760.5|1760|1759|4662
1634288700000|2021-10-15 09:05:00|1760.5|1758.5|1759|1758|1760.5|1758.5|1757.5|1755.5|4551
1634289300000|2021-10-15 09:15:00|1763.5|1760.5|1762|1761|1763.5|1761.5|1756.5|1754.5|13235
1634289600000|2021-10-15 09:20:00|1761.5|1760.5|1763|1762|1764|1763.5|1760.5|1759|22577
1634289900000|2021-10-15 09:25:00|1763.5|1762.5|1763|1762|1766.5|1766|1763|1762|23852
1634290200000|2021-10-15 09:30:00|1762.5|1761|1758|1757|1762.5|1761|1756.5|1755|4788
1634290500000|2021-10-15 09:35:00|1758.5|1756.5|1759|1757|1761.5|1760|1758.5|1756.5|9362
1634290800000|2021-10-15 09:40:00|1759.5|1757.5|1763.5|1762|1763.5|1762|1759|1757|6347
1634291100000|2021-10-15 09:45:00|1763|1761.5|1761.5|1760|1763|1761.5|1760|1758.5|5357
1634291400000|2021-10-15 09:50:00|1762|1760.5|1764.5|1762.5|1766|1765.5|1762|1760.5|7756
1634291700000|2021-10-15 09:55:00|1765|1763|1766|1764.5|1769|1768|1765|1763|10694
1634292000000|2021-10-15 10:00:00|1765.5|1764|1770.5|1769.5|1771|1770.5|1765.5|1764|3245
1634292300000|2021-10-15 10:05:00|1770|1769|1773.5|1772|1773.5|1772.5|1768.5|1768|9539
1634292600000|2021-10-15 10:10:00|1773|1771.5|1777|1775.5|1778.5|1776.5|1772|1770.5|4770
1634292900000|2021-10-15 10:15:00|1776.5|1775|1778|1776|1780|1779.5|1775.5|1774.5|67661
1634293200000|2021-10-15 10:20:00|1776.5|1775.5|1775|1773.5|1778|1777|1775|1773.5|12179
1634293500000|2021-10-15 10:25:00|1774.5|1773|1774.5|1773|1775|1773.5|1773.5|1772.5|1238
1634293800000|2021-10-15 10:30:00|1775|1774|1776|1774.5|1777|1776|1773.5|1771.5|8203
1634294100000|2021-10-15 10:35:00|1775.5|1774|1774|1772|1775.5|1775|1774|1772|9408
1634294400000|2021-10-15 10:40:00|1773.5|1772.5|1775.5|1774|1776|1775|1773|1772.5|2807
1634294700000|2021-10-15 10:45:00|1776|1774.5|1777|1776|1779|1777.5|1776|1774.5|2609
1634295000000|2021-10-15 10:50:00|1776.5|1775.5|1773|1772|1777|1776.5|1772.5|1771.5|3652
1634295300000|2021-10-15 10:55:00|1773.5|1772.5|1774|1772.5|1774.5|1773.5|1773|1772.5|1940
1634295600000|2021-10-15 11:00:00|1774.5|1773.5|1774.5|1773|1775|1774|1773|1772|5065
1634295900000|2021-10-15 11:05:00|1775|1773.5|1776|1775|1776.5|1776|1774.5|1773|9350
1634296200000|2021-10-15 11:10:00|1776.5|1774.5|1776|1775|1776.5|1775|1775|1773.5|1669
1634296500000|2021-10-15 11:15:00|1776.5|1775.5|1775|1774|1776.5|1775.5|1774.5|1773|2633
1634296800000|2021-10-15 11:20:00|1775.5|1774.5|1775.5|1774.5|1776.5|1775.5|1775|1773|3198
1634297100000|2021-10-15 11:25:00|1776|1775|1775|1773.5|1777.5|1776.5|1775|1773.5|3970
1634297400000|2021-10-15 11:30:00|1774.5|1774|1776|1774.5|1776|1774.5|1772.5|1771.5|6077
1634297700000|2021-10-15 11:35:00|1775.5|1775|1773|1772|1777|1775.5|1773|1771.5|3086
1634298000000|2021-10-15 11:40:00|1773.5|1772.5|1773|1772|1775.5|1774.5|1773|1771|5967
1634298300000|2021-10-15 11:45:00|1772.5|1771|1773|1772|1774|1773.5|1771.5|1770.5|19934
1634298600000|2021-10-15 11:50:00|1773.5|1772.5|1772|1771|1777|1775.5|1771|1770|13597
1634298900000|2021-10-15 11:55:00|1771.5|1771.5|1772|1771|1772.5|1772|1770.5|1770|4328
1634299200000|2021-10-15 12:00:00|1771.5|1771.5|1772.5|1771.5|1773|1772.5|1771|1769.5|18621
1634299500000|2021-10-15 12:05:00|1772|1771|1772.5|1771.5|1773|1772|1771.5|1770|2543
1634299800000|2021-10-15 12:10:00|1773|1772|1772.5|1771.5|1773.5|1772.5|1772|1771|5818
1634300100000|2021-10-15 12:15:00|1773|1772|1774|1772.5|1776|1775|1772.5|1772|9918
1634300400000|2021-10-15 12:20:00|1774.5|1773|1775|1774|1775|1774.5|1774.5|1772.5|2326
1634300700000|2021-10-15 12:25:00|1776|1774.5|1775.5|1775|1777|1775.5|1775|1774|3449
1634301000000|2021-10-15 12:30:00|1776|1774.5|1777.5|1776.5|1777.5|1777|1775.5|1774.5|4277
1634301300000|2021-10-15 12:35:00|1777|1776|1780.5|1779.5|1781|1780|1777|1775.5|8366
1634301600000|2021-10-15 12:40:00|1781|1780|1779|1778|1781|1780|1777.5|1777|3833
1634301900000|2021-10-15 12:45:00|1778.5|1778.5|1777|1776|1779.5|1778.5|1776.5|1775|10900
1634302200000|2021-10-15 12:50:00|1777.5|1776.5|1780.5|1779.5|1780.5|1779.5|1777.5|1776.5|2821
1634302500000|2021-10-15 12:55:00|1780|1780|1780|1778.5|1781|1780.5|1779.5|1778|3926
1634302800000|2021-10-15 13:00:00|1779.5|1779|1777|1776|1779.5|1779|1777|1776|2378
1634303100000|2021-10-15 13:05:00|1776.5|1775.5|1777.5|1777|1777.5|1777|1776|1775|4978
1634303400000|2021-10-15 13:10:00|1777|1776.5|1777.5|1776.5|1779.5|1778.5|1777|1776.5|12353
1634303700000|2021-10-15 13:15:00|1777|1776|1778.5|1776.5|1780.5|1780|1776.5|1775.5|53861
1634304000000|2021-10-15 13:20:00|1778|1777|1778|1777.5|1778.5|1777.5|1777.5|1777|37423
1634304300000|2021-10-15 13:25:00|1777.5|1777|1781.5|1780.5|1782|1781.5|1777.5|1776.5|9141
1634304600000|2021-10-15 13:30:00|1782|1781|1781|1780|1783.5|1783|1780|1779|16016
1634304900000|2021-10-15 13:35:00|1781.5|1780.5|1779.5|1779|1782|1781|1779|1778.5|15130
1634305200000|2021-10-15 13:40:00|1779|1778.5|1780.5|1779.5|1781|1780|1779|1778.5|11559
1634305500000|2021-10-15 13:45:00|1781|1780|1780|1779.5|1782|1781.5|1779.5|1779|10552
1634305800000|2021-10-15 13:50:00|1779.5|1779|1782|1780.5|1782|1781|1779.5|1779|7196
1634306100000|2021-10-15 13:55:00|1782.5|1781|1783|1781.5|1784|1783|1782.5|1781|11514
1634306400000|2021-10-15 14:00:00|1783.5|1782.5|1780.5|1779.5|1783.5|1782.5|1779.5|1778.5|14493
1634306700000|2021-10-15 14:05:00|1780|1779|1776.5|1775|1780.5|1779|1774|1772|17610
1634307000000|2021-10-15 14:10:00|1777|1775.5|1782.5|1781|1783|1781|1777|1775.5|15586
1634307300000|2021-10-15 14:15:00|1782|1781.5|1782|1781|1782.5|1782|1781|1779.5|10997
1634307600000|2021-10-15 14:20:00|1782.5|1781.5|1784.5|1783.5|1785.5|1784.5|1782|1781|31034
1634307900000|2021-10-15 14:25:00|1785|1784|1783|1782|1786|1785.5|1782.5|1781.5|18954
1634308200000|2021-10-15 14:30:00|1783.5|1782.5|1789|1787.5|1789|1788|1783.5|1782.5|17109
1634308500000|2021-10-15 14:35:00|1788.5|1788|1788|1787|1792|1790.5|1786.5|1785.5|17734
1634308800000|2021-10-15 14:40:00|1788.5|1787.5|1794|1792.5|1794|1793|1788|1787.5|16200
1634309100000|2021-10-15 14:45:00|1793.5|1793.5|1792.5|1791|1794.5|1794|1791.5|1790|13859
1634309400000|2021-10-15 14:50:00|1793|1791.5|1794|1793.5|1796|1795|1792.5|1791.5|17693
1634309700000|2021-10-15 14:55:00|1794.5|1794|1797.5|1796|1799|1798|1794|1793.5|20618
1634310000000|2021-10-15 15:00:00|1797|1796.5|1797.5|1796.5|1798.5|1798|1795.5|1795|36073
1634310300000|2021-10-15 15:05:00|1797|1796|1797.5|1796.5|1798.5|1798|1795.5|1794.5|21175
1634310600000|2021-10-15 15:10:00|1798|1797|1797|1796|1798.5|1798|1796|1795|19356
1634310900000|2021-10-15 15:15:00|1797.5|1796.5|1797|1796|1798|1797.5|1796|1795|22896
1634311200000|2021-10-15 15:20:00|1796.5|1795.5|1797.5|1797|1799.5|1798.5|1796|1795|125736
1634311500000|2021-10-15 15:25:00|1798|1796.5|1800|1798.5|1800|1799.5|1797|1796.5|36281
1634540400000|2021-10-18 07:00:00|1796|1781|1776|1771.5|1796|1784|1775.5|1771|12247
1634540700000|2021-10-18 07:05:00|1775.5|1772|1786|1783|1787|1784|1775|1772|6022
1634541000000|2021-10-18 07:10:00|1785.5|1782.5|1786|1784|1786|1784|1783|1780.5|2070
1634541300000|2021-10-18 07:15:00|1785.5|1783.5|1788|1786|1788|1786.5|1783|1781|8483
1634541600000|2021-10-18 07:20:00|1787|1785.5|1787.5|1786|1788|1786|1783|1781|6335
1634541900000|2021-10-18 07:25:00|1788|1787|1792|1790|1792|1791|1787.5|1786|1916
1634542200000|2021-10-18 07:30:00|1791.5|1789|1787.5|1785|1791.5|1789|1787.5|1785|976
1634542500000|2021-10-18 07:35:00|1787|1784.5|1788.5|1787|1789|1787.5|1784.5|1782.5|4306
1634542800000|2021-10-18 07:40:00|1788|1786|1787|1784.5|1788|1787|1787|1784.5|358
1634543100000|2021-10-18 07:45:00|1786.5|1784|1786|1784|1786.5|1785.5|1786|1783.5|3997
1634543400000|2021-10-18 07:50:00|1785.5|1784.5|1786|1784|1788.5|1788|1785|1784|5136
1634543700000|2021-10-18 07:55:00|1786.5|1784.5|1790|1788.5|1790.5|1789.5|1786|1784|3483
1634544000000|2021-10-18 08:00:00|1790.5|1789|1792|1790.5|1792.5|1791.5|1790.5|1789|3860
1634544300000|2021-10-18 08:05:00|1791.5|1790|1789.5|1788.5|1792|1790.5|1789.5|1788.5|4660
1634544600000|2021-10-18 08:10:00|1789|1788|1790|1789.5|1791|1790|1788.5|1787.5|4003
1634544900000|2021-10-18 08:15:00|1789.5|1789|1784|1782|1789.5|1789|1784|1781.5|2333
1634545200000|2021-10-18 08:20:00|1783.5|1781.5|1780|1777.5|1784|1781.5|1780|1777.5|1199
1634545500000|2021-10-18 08:25:00|1779|1777|1778.5|1776.5|1779|1777|1778.5|1776.5|853
1634545800000|2021-10-18 08:30:00|1779|1777|1780|1778.5|1780|1778.5|1778.5|1777|3288
1634546100000|2021-10-18 08:35:00|1781|1779|1786|1784.5|1786|1785.5|1780.5|1779|7459
1634546400000|2021-10-18 08:40:00|1785.5|1784|1787|1786|1787|1786.5|1784|1783.5|7440
1634546700000|2021-10-18 08:45:00|1787.5|1785.5|1790.5|1789.5|1792|1791|1787.5|1785.5|6450
1634547000000|2021-10-18 08:50:00|1791|1790|1791|1790|1792|1791|1791|1790|2258
1634547300000|2021-10-18 08:55:00|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1789|1787.5|6597
1634547600000|2021-10-18 09:00:00|1791|1790|1791.5|1790.5|1793|1791.5|1791|1790|1269
1634547900000|2021-10-18 09:05:00|1792|1791|1791|1790|1793.5|1792.5|1791|1790|2069
1634548200000|2021-10-18 09:10:00|1790.5|1789.5|1791|1790|1791.5|1790|1789|1787.5|4915
1634548500000|2021-10-18 09:15:00|1790.5|1789.5|1792|1791|1792|1791|1790|1789|2580
1634548800000|2021-10-18 09:20:00|1792.5|1791.5|1792.5|1791|1793|1792.5|1791.5|1791|2177
1634549100000|2021-10-18 09:25:00|1792|1791.5|1792.5|1791|1792.5|1791.5|1789.5|1788.5|4672
1634549400000|2021-10-18 09:30:00|1792|1790.5|1796.5|1795|1797|1795|1790|1788|4779
1634549700000|2021-10-18 09:35:00|1796|1794.5|1796.5|1795|1796.5|1795|1795|1793|2553
1634550000000|2021-10-18 09:40:00|1796|1794.5|1794|1792|1796|1794.5|1794|1792|683
1634550300000|2021-10-18 09:45:00|1793.5|1791.5|1793|1792|1793.5|1792.5|1792.5|1791|1238
1634550600000|2021-10-18 09:50:00|1793.5|1792.5|1795.5|1794.5|1795.5|1795|1793|1792|1984
1634550900000|2021-10-18 09:55:00|1795|1795|1789.5|1788|1795|1795|1789.5|1788|4724
1634551200000|2021-10-18 10:00:00|1789|1787.5|1784|1782.5|1789|1787.5|1783.5|1782.5|5422
1634551500000|2021-10-18 10:05:00|1783.5|1782|1778.5|1776.5|1783.5|1782|1778|1776.5|4341
1634551800000|2021-10-18 10:10:00|1778|1776|1774.5|1773.5|1778|1776|1774|1772.5|3242
1634552100000|2021-10-18 10:15:00|1775|1774|1778.5|1777|1781|1780|1775|1774|5811
1634552400000|2021-10-18 10:20:00|1778|1776.5|1777.5|1776.5|1779.5|1778.5|1777.5|1775.5|2451
1634552700000|2021-10-18 10:25:00|1777|1776|1779|1777|1779|1778|1776.5|1776|2778
1634553000000|2021-10-18 10:30:00|1778.5|1776.5|1778.5|1777|1778.5|1777|1777|1776.5|1898
1634553300000|2021-10-18 10:35:00|1779|1777.5|1779|1778.5|1779.5|1779|1778.5|1777|1927
1634553600000|2021-10-18 10:40:00|1778.5|1778|1779.5|1778|1782.5|1781.5|1778.5|1778|4030
1634553900000|2021-10-18 10:45:00|1779|1777.5|1780|1779.5|1780.5|1780|1778.5|1777.5|1679
1634554200000|2021-10-18 10:50:00|1779.5|1779|1778.5|1777|1779.5|1779|1776.5|1774.5|5422
1634554500000|2021-10-18 10:55:00|1778|1776.5|1779|1778|1781|1779.5|1776.5|1775|3743
1634554800000|2021-10-18 11:00:00|1778.5|1777.5|1777|1776|1778.5|1777.5|1777|1776|7752
1634555100000|2021-10-18 11:05:00|1776.5|1775.5|1779.5|1778|1781|1780|1776|1774.5|5079
1634555400000|2021-10-18 11:10:00|1780|1778.5|1780|1778.5|1780|1778.5|1779.5|1778|495
1634555700000|2021-10-18 11:15:00|1779.5|1778|1779.5|1778|1780|1778|1779|1778|285
1634556000000|2021-10-18 11:20:00|||||||||2381
1634556300000|2021-10-18 11:25:00|1779|1777.5|1778|1776|1780|1778.5|1777.5|1775.5|3543
1634556600000|2021-10-18 11:30:00|1778.5|1776.5|1779.5|1778|1780.5|1779.5|1778.5|1776.5|4106
1634556900000|2021-10-18 11:35:00|1779|1777.5|1777|1775.5|1779.5|1778|1777|1775.5|1045
1634557200000|2021-10-18 11:40:00|1776.5|1775|1777|1776|1777.5|1776|1776.5|1774.5|11158
1634557500000|2021-10-18 11:45:00|1777.5|1776.5|1783|1781.5|1783.5|1781.5|1777.5|1776.5|7265
1634557800000|2021-10-18 11:50:00|1783.5|1782.5|1788|1786.5|1791|1789|1783.5|1781.5|6068
1634558100000|2021-10-18 11:55:00|1787.5|1787|1787|1786|1788|1787.5|1787|1786|4988
1634558400000|2021-10-18 12:00:00|1786.5|1785.5|1784.5|1783|1786.5|1785.5|1783.5|1782|2976
1634558700000|2021-10-18 12:05:00|1785|1783.5|1786|1785|1787.5|1786.5|1785|1783|2776
1634559000000|2021-10-18 12:10:00|1786.5|1785.5|1787|1785.5|1787|1786|1786|1784|1211
1634559300000|2021-10-18 12:15:00|1787.5|1786|1785|1783.5|1787.5|1786.5|1785|1783.5|2079
1634559600000|2021-10-18 12:20:00|1785.5|1784|1782|1780.5|1787|1785.5|1780|1779|7048
1634559900000|2021-10-18 12:25:00|1781.5|1780|1779|1777.5|1781.5|1780|1779|1777.5|1133
1634560200000|2021-10-18 12:30:00|1779.5|1778|1780.5|1779.5|1781|1780|1779|1777.5|2386
1634560500000|2021-10-18 12:35:00|1780|1779|1782|1780|1782|1781|1777.5|1776|8862
1634560800000|2021-10-18 12:40:00|1781.5|1780.5|1778.5|1777|1782|1781|1778.5|1777|4572
1634561100000|2021-10-18 12:45:00|1778|1776.5|1780.5|1779.5|1780.5|1779.5|1776.5|1776|4187
1634561400000|2021-10-18 12:50:00|1780|1779|1777.5|1776.5|1780|1779|1777|1776|2862
1634561700000|2021-10-18 12:55:00|1777|1776|1780.5|1779.5|1780.5|1779.5|1776.5|1775.5|3388
1634562000000|2021-10-18 13:00:00|1780|1779|1780.5|1779|1780.5|1780|1779|1777.5|2486
1634562300000|2021-10-18 13:05:00|1780|1779.5|1780.5|1779.5|1780.5|1780|1779.5|1779|2661
1634562600000|2021-10-18 13:10:00|1780|1779|1780.5|1779|1780.5|1779|1778|1777|4674
1634562900000|2021-10-18 13:15:00|1780|1778.5|1779|1778|1780.5|1778.5|1779|1778|770
1634563200000|2021-10-18 13:20:00|1779.5|1778.5|1780.5|1779.5|1781.5|1780.5|1779.5|1778.5|5093
1634563500000|2021-10-18 13:25:00|1781|1780|1783|1782.5|1783|1782.5|1781|1779.5|4873
1634563800000|2021-10-18 13:30:00|1783.5|1782|1785.5|1784.5|1787|1785.5|1781|1779.5|4332
1634564100000|2021-10-18 13:35:00|1786|1785|1787|1786|1792.5|1790.5|1786|1784.5|9226
1634564400000|2021-10-18 13:40:00|1786.5|1785.5|1789.5|1788.5|1791.5|1789.5|1786.5|1785.5|4375
1634564700000|2021-10-18 13:45:00|1790|1789|1789|1788|1790.5|1789.5|1788|1786.5|7159
1634565000000|2021-10-18 13:50:00|1789.5|1788.5|1789.5|1788|1790|1789|1788.5|1787.5|5258
1634565300000|2021-10-18 13:55:00|1790|1788.5|1786|1785|1790|1789|1786|1785|5415
1634565600000|2021-10-18 14:00:00|1785.5|1784.5|1785|1784|1785.5|1784.5|1783|1782|6815
1634565900000|2021-10-18 14:05:00|1785.5|1784.5|1789.5|1788|1790|1788.5|1785.5|1784.5|4818
1634566200000|2021-10-18 14:10:00|1789|1788.5|1789|1788|1791|1790.5|1789|1788|3884
1634566500000|2021-10-18 14:15:00|1788.5|1788.5|1789.5|1788.5|1789.5|1789|1788|1787|5809
1634566800000|2021-10-18 14:20:00|1789|1789|1790|1789|1790.5|1789.5|1789|1787.5|4019
1634567100000|2021-10-18 14:25:00|1790.5|1789.5|1794.5|1793|1794.5|1793.5|1790.5|1789|9342
1634567400000|2021-10-18 14:30:00|1794|1792.5|1791.5|1790.5|1794.5|1792.5|1791.5|1790.5|4233
1634567700000|2021-10-18 14:35:00|1792|1791|1792.5|1791.5|1794|1793.5|1792|1791|4653
1634568000000|2021-10-18 14:40:00|1793|1792|1793.5|1792.5|1794|1793|1793|1792|2207
1634568300000|2021-10-18 14:45:00|1793|1792|1793|1792|1794|1793|1792.5|1792|4550
1634568600000|2021-10-18 14:50:00|1793.5|1792.5|1794|1792.5|1794.5|1794|1792.5|1792|8877
1634568900000|2021-10-18 14:55:00|1793.5|1793|1794|1793|1794.5|1793.5|1793|1792.5|8654
1634569200000|2021-10-18 15:00:00|1793.5|1792.5|1792.5|1792|1794|1793|1792|1791|3381
1634569500000|2021-10-18 15:05:00|1792|1791.5|1792|1791|1793|1792.5|1791.5|1790.5|5338
1634569800000|2021-10-18 15:10:00|1791.5|1790.5|1789|1788|1791.5|1790.5|1789|1788|4510
1634570100000|2021-10-18 15:15:00|1789.5|1788.5|1789.5|1788.5|1790.5|1790|1789|1788|4339
1634570400000|2021-10-18 15:20:00|1789|1788|1788.5|1788|1789.5|1788.5|1788|1787|9570
1634570700000|2021-10-18 15:25:00|1788|1787.5|1791.5|1790.5|1791.5|1790.5|1788|1787.5|6893
1634626800000|2021-10-19 07:00:00|1805.5|1794.5|1806|1800|1806|1800.5|1798|1790.5|13156
1634627100000|2021-10-19 07:05:00|1805.5|1798.5|1807.5|1803.5|1808|1804|1798.5|1794|11087
1634627400000|2021-10-19 07:10:00|1807|1804|1807.5|1805|1808|1805|1806|1803.5|2591
1634627700000|2021-10-19 07:15:00|1808|1805.5|1806.5|1804.5|1809|1807|1805.5|1803.5|5820
1634628000000|2021-10-19 07:20:00|1807|1805|1809.5|1806.5|1810.5|1808.5|1807|1805|2089
1634628300000|2021-10-19 07:25:00|1810|1807|1803|1801|1810|1808|1802.5|1800.5|4215
1634628600000|2021-10-19 07:30:00|1802.5|1801.5|1799.5|1796.5|1803|1801.5|1799.5|1796.5|782
1634628900000|2021-10-19 07:35:00|1799|1796|1798|1796|1799|1796|1797.5|1795|100
1634629200000|2021-10-19 07:40:00|1797.5|1795.5|1795.5|1793.5|1797.5|1795.5|1793.5|1791.5|4469
1634629500000|2021-10-19 07:45:00|1796|1794|1795.5|1793.5|1798.5|1797.5|1795.5|1793|3134
1634629800000|2021-10-19 07:50:00|1796|1794|1796|1795|1799|1797|1794.5|1793.5|8994
1634630100000|2021-10-19 07:55:00|1795.5|1794.5|1793|1791.5|1796|1795|1793|1791|4033
1634630400000|2021-10-19 08:00:00|1792.5|1791|1790|1789|1796|1794.5|1790|1788.5|3759
1634630700000|2021-10-19 08:05:00|1790.5|1789.5|1793.5|1792|1793.5|1792|1788.5|1787|21117
1634631000000|2021-10-19 08:10:00|1793|1791.5|1790.5|1789.5|1793.5|1791.5|1789|1787|7495
1634631300000|2021-10-19 08:15:00|1791|1790|1796.5|1795.5|1797.5|1795.5|1790|1789|6140
1634631600000|2021-10-19 08:20:00|1796|1795|1792.5|1791.5|1796.5|1795.5|1792|1791.5|1684
1634631900000|2021-10-19 08:25:00|1792|1791|1792|1791|1793.5|1792.5|1791|1790|6443
1634632200000|2021-10-19 08:30:00|1791.5|1790.5|1788|1786.5|1793|1791.5|1788|1786.5|2707
1634632500000|2021-10-19 08:35:00|1787.5|1786|1785|1783|1787.5|1786|1784|1782.5|5338
1634632800000|2021-10-19 08:40:00|1784|1782.5|1787|1785|1787|1786.5|1783|1781|5608
1634633100000|2021-10-19 08:45:00|1786.5|1785.5|1782|1781|1786.5|1785.5|1782|1781|1948
1634633400000|2021-10-19 08:50:00|1782.5|1781.5|1786.5|1785.5|1786.5|1785.5|1780|1779|18261
1634633700000|2021-10-19 08:55:00|1787|1786.5|1789|1788.5|1791|1790|1787|1785.5|14402
1634634000000|2021-10-19 09:00:00|1788.5|1788|1788.5|1787.5|1788.5|1788|1787.5|1787|1575
1634634300000|2021-10-19 09:05:00|1788|1788|1786.5|1785|1788|1788|1785|1784.5|2066
1634634600000|2021-10-19 09:10:00|1786||1786||1786.5||1786||1366
1634634900000|2021-10-19 09:15:00|1786.5|1785.5|1790|1789|1791|1789.5|1786.5|1784.5|3536
1634635200000|2021-10-19 09:20:00|1790.5|1789.5|1790.5|1790|1790.5|1790|1788|1787|5220
1634635500000|2021-10-19 09:25:00|1790|1789.5|1790.5|1789.5|1792|1791|1788.5|1787|3241
1634635800000|2021-10-19 09:30:00|1790|1789|1790|1789|1790|1789|1789|1788|663
1634636100000|2021-10-19 09:35:00|1789.5|1788.5|1789|1788|1789.5|1788.5|1789|1788|1318
1634636400000|2021-10-19 09:40:00|1789.5|1788.5|1790.5|1789|1791|1790|1789.5|1788.5|2607
1634636700000|2021-10-19 09:45:00|1791|1789.5|1790|1788.5|1796|1794.5|1790|1788.5|7440
1634637000000|2021-10-19 09:50:00|1789.5|1787.5|1788|1787|1790|1789.5|1788|1787|6360
1634637300000|2021-10-19 09:55:00|1787.5|1786|1789.5|1788.5|1790|1789|1787.5|1785.5|3328
1634637600000|2021-10-19 10:00:00|1790|1789|1789|1788|1790.5|1790|1789|1787.5|1587
1634637900000|2021-10-19 10:05:00|1788.5|1787|1788|1786.5|1788.5|1787.5|1787.5|1786.5|304
1634638200000|2021-10-19 10:10:00||1787||1787||1787||1786.5|24
1634638500000|2021-10-19 10:15:00|1788.5|1786.5|1788|1787|1788.5|1788|1788|1786.5|1943
1634638800000|2021-10-19 10:20:00|1788.5|1787.5|1790|1789|1792|1790.5|1788.5|1787.5|2253
1634639100000|2021-10-19 10:25:00|1790.5|1789.5|1792.5|1791.5|1793.5|1792|1790.5|1789|2845
1634639400000|2021-10-19 10:30:00|1792|1791|1791.5|1790|1792|1791.5|1791|1790|2074
1634639700000|2021-10-19 10:35:00|1791|1789.5|1790|1788.5|1791.5|1790|1789.5|1788.5|910
1634640000000|2021-10-19 10:40:00|1789.5|1789|1790.5|1790|1791|1790.5|1789.5|1788.5|2085
1634640300000|2021-10-19 10:45:00|1791|1790.5|1795|1793.5|1795|1794|1791|1790.5|5767
1634640600000|2021-10-19 10:50:00|1794.5|1794|1798|1796.5|1798.5|1797.5|1794|1793|2666
1634640900000|2021-10-19 10:55:00|1797.5|1797|1798.5|1797|1799|1798|1797.5|1796|2334
1634641200000|2021-10-19 11:00:00|1798|1797.5|1800|1799.5|1800.5|1799.5|1797.5|1796.5|5002
1634641500000|2021-10-19 11:05:00|1800.5|1799|1798|1797|1800.5|1799|1797.5|1797|495
1634641800000|2021-10-19 11:10:00|1797.5|1796.5|1799|1798|1801|1800|1797.5|1796.5|3427
1634642100000|2021-10-19 11:15:00|1798.5|1797.5|1799|1797.5|1800.5|1799.5|1798|1797|2807
1634642400000|2021-10-19 11:20:00|1798.5|1797|1798.5|1797.5|1798.5|1797.5|1798|1797|129
1634642700000|2021-10-19 11:25:00|1799|1798|1799|1798|1800.5|1799|1798.5|1798|2434
1634643000000|2021-10-19 11:30:00|1799.5|1798.5|1800.5|1799.5|1800.5|1800|1799.5|1798|1247
1634643300000|2021-10-19 11:35:00|1801.5|1800|1799.5|1798.5|1803|1802.5|1799|1798.5|4245
1634643600000|2021-10-19 11:40:00|1799|1798|1798.5|1797|1799|1798|1798.5|1797|690
1634643900000|2021-10-19 11:45:00|1798|1797.5|1797.5|1796.5|1798|1797.5|1796.5|1795.5|4996
1634644200000|2021-10-19 11:50:00|1797|1797|1795.5|1794.5|1797|1797|1795.5|1794.5|519
1634644500000|2021-10-19 11:55:00|1796|1795.5|1799|1797.5|1799.5|1798|1795.5|1794.5|5323
1634644800000|2021-10-19 12:00:00|1799.5|1798|1800.5|1799.5|1801.5|1799.5|1799.5|1797.5|2677
1634645100000|2021-10-19 12:05:00|1800|1799|1801|1800|1801.5|1800.5|1800|1799|23767
1634645400000|2021-10-19 12:10:00|1801.5|1800.5|1802|1801|1803.5|1802.5|1801|1800.5|3163
1634645700000|2021-10-19 12:15:00|1801.5|1800.5|1801.5|1800.5|1802.5|1802|1801|1799.5|3990
1634646000000|2021-10-19 12:20:00|1801|1800|1799.5|1799|1801|1800.5|1799.5|1798.5|2865
1634646300000|2021-10-19 12:25:00|1800|1799.5|1801|1800|1802|1801|1800|1799|3244
1634646600000|2021-10-19 12:30:00|1801.5|1800.5|1801.5|1800|1802.5|1802|1801|1800|2487
1634646900000|2021-10-19 12:35:00|1801|1800.5|1803.5|1802.5|1804|1803|1801|1800.5|2587
1634647200000|2021-10-19 12:40:00|1803|1802|1804|1803|1804.5|1803.5|1801|1800.5|2431
1634647500000|2021-10-19 12:45:00|1803.5|1802.5|1803|1802|1804|1803|1801.5|1800.5|5497
1634647800000|2021-10-19 12:50:00|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|414
1634648100000|2021-10-19 12:55:00|1802|1801|1800.5|1799.5|1804|1803|1800.5|1799.5|4048
1634648400000|2021-10-19 13:00:00|1800|1799|1803|1802.5|1803.5|1802.5|1800|1799|3972
1634648700000|2021-10-19 13:05:00|1802.5|1802|1805|1804|1805.5|1804|1802|1801|1932
1634649000000|2021-10-19 13:10:00|1805.5|1804.5|1804.5|1803.5|1805.5|1804.5|1803.5|1803|5552
1634649300000|2021-10-19 13:15:00|1804|1803|1806.5|1806|1807|1806|1802|1801|8784
1634649600000|2021-10-19 13:20:00|1806|1805.5|1805|1804|1806|1805.5|1804.5|1803.5|8670
1634649900000|2021-10-19 13:25:00|1805.5|1804.5|1807.5|1806.5|1808.5|1807.5|1805.5|1804|9314
1634650200000|2021-10-19 13:30:00|1808|1807|1806|1805|1808|1807|1804|1803|6000
1634650500000|2021-10-19 13:35:00|1806.5|1805.5|1809|1808|1809|1808|1806|1805|7448
1634650800000|2021-10-19 13:40:00|1809.5|1808.5|1809.5|1808.5|1810.5|1810|1808|1807|3330
1634651100000|2021-10-19 13:45:00|1810|1809|1812|1811|1812.5|1811.5|1809.5|1808|15956
1634651400000|2021-10-19 13:50:00|1812.5|1811.5|1815.5|1814|1817|1815|1812|1810.5|10326
1634651700000|2021-10-19 13:55:00|1815|1814.5|1813|1812|1815.5|1815|1812.5|1811.5|11471
1634652000000|2021-10-19 14:00:00|1812.5|1811.5|1808.5|1807.5|1812.5|1811.5|1808|1807|4762
1634652300000|2021-10-19 14:05:00|1809|1808|1806|1805|1809|1808.5|1806|1805|6833
1634652600000|2021-10-19 14:10:00|1806.5|1805.5|1808|1807.5|1809|1808.5|1806|1805|12297
1634652900000|2021-10-19 14:15:00|1807.5|1807|1803.5|1802.5|1808|1807|1803|1802|6124
1634653200000|2021-10-19 14:20:00|1804|1803|1808|1807|1809.5|1808|1802.5|1801.5|10744
1634653500000|2021-10-19 14:25:00|1807.5|1806.5|1808.5|1807.5|1809.5|1808.5|1807|1806|6950
1634653800000|2021-10-19 14:30:00|1808|1807|1808|1807|1808.5|1808|1807.5|1807|7133
1634654100000|2021-10-19 14:35:00|1807.5|1806.5|1810|1809|1810.5|1810|1806.5|1806|30974
1634654400000|2021-10-19 14:40:00|1810.5|1809.5|1811.5|1810.5|1813|1812.5|1810.5|1809.5|7484
1634654700000|2021-10-19 14:45:00|1811|1810|1811.5|1810.5|1812|1811.5|1811|1810|3923
1634655000000|2021-10-19 14:50:00|1812|1811|1811|1810|1812|1811.5|1810.5|1809.5|5066
1634655300000|2021-10-19 14:55:00|1810.5|1809.5|1812.5|1811.5|1812.5|1811.5|1810.5|1809.5|24370
1634655600000|2021-10-19 15:00:00|1812|1811|1816.5|1815.5|1817|1816|1811|1810.5|12997
1634655900000|2021-10-19 15:05:00|1816|1815|1817.5|1816|1818|1817.5|1816|1815|10494
1634656200000|2021-10-19 15:10:00|1817|1815.5|1815|1814|1819|1818.5|1815|1814|9189
1634656500000|2021-10-19 15:15:00|1815.5|1814.5|1814|1813|1815.5|1814.5|1813.5|1812.5|7580
1634656800000|2021-10-19 15:20:00|1813.5|1813.5|1814|1813|1815|1814.5|1813.5|1813|9457
1634657100000|2021-10-19 15:25:00|1813.5|1813.5|1816|1815.5|1816.5|1815.5|1813.5|1813|15683
1634713200000|2021-10-20 07:00:00|1800|1793.5|1817.5|1812|1823.5|1819|1799.5|1793.5|13570
1634713500000|2021-10-20 07:05:00|1818|1812.5|1813|1810|1818.5|1814|1813|1808|3355
1634713800000|2021-10-20 07:10:00|1813.5|1810.5|1817|1815|1821|1818|1813.5|1810.5|5155
1634714100000|2021-10-20 07:15:00|1816|1814.5|1823|1820|1823.5|1821|1815.5|1813|3152
1634714400000|2021-10-20 07:20:00|1822.5|1819.5|1818.5|1815.5|1823|1819.5|1817.5|1814.5|1012
1634714700000|2021-10-20 07:25:00|1819|1816|1819.5|1816.5|1820|1818|1818|1815|1674
1634715000000|2021-10-20 07:30:00|1820|1817|1821.5|1819.5|1822|1820|1820|1817|1462
1634715300000|2021-10-20 07:35:00|1821|1818.5|1813.5|1812|1821|1818.5|1812.5|1810.5|3519
1634715600000|2021-10-20 07:40:00|1814|1812.5|1813.5|1811|1815.5|1814|1813|1810.5|2939
1634715900000|2021-10-20 07:45:00|1813|1811.5|1814.5|1812.5|1817|1816|1813|1811.5|4873
1634716200000|2021-10-20 07:50:00|1815|1813|1816.5|1815|1817|1815.5|1814|1812|4589
1634716500000|2021-10-20 07:55:00|1817|1815.5|1819.5|1818|1819.5|1818|1815|1813.5|6740
1634716800000|2021-10-20 08:00:00|1820|1818.5|1823.5|1821.5|1824|1822.5|1819.5|1818.5|3171
1634717100000|2021-10-20 08:05:00|1823|1822|1818.5|1816|1824|1822.5|1816.5|1815.5|1222
1634717400000|2021-10-20 08:10:00|1819|1816.5|1821.5|1820|1821.5|1820|1817.5|1816.5|3075
1634717700000|2021-10-20 08:15:00|1821|1819|1821|1819.5|1821|1820|1819.5|1818.5|671
1634718000000|2021-10-20 08:20:00|1821.5|1820|1818.5|1818|1822|1821|1818|1816.5|3843
1634718300000|2021-10-20 08:25:00|1819.5|1817.5|1818|1817|1819.5|1818|1815|1814|6299
1634718600000|2021-10-20 08:30:00|1817.5|1817.5|1816.5|1815.5|1817.5|1817.5|1816|1815|1878
1634718900000|2021-10-20 08:35:00|1817|1816|1818.5|1817|1820.5|1819.5|1816.5|1815.5|2917
1634719200000|2021-10-20 08:40:00|1818|1816.5|1817|1816|1818.5|1817|1817|1815.5|950
1634719500000|2021-10-20 08:45:00|1817.5|1816.5|1815|1814|1817.5|1817|1815|1814|2970
1634719800000|2021-10-20 08:50:00|1815.5|1814.5|1817.5|1816.5|1817.5|1817|1814.5|1813.5|4599
1634720100000|2021-10-20 08:55:00|1817|1816|1818.5|1818|1818.5|1818|1815.5|1814|4958
1634720400000|2021-10-20 09:00:00|1819|1818.5|1823.5|1822.5|1824|1823|1819|1818.5|3921
1634720700000|2021-10-20 09:05:00|1824|1823|1827.5|1826|1828.5|1827.5|1823.5|1822.5|10831
1634721000000|2021-10-20 09:10:00|1827|1825.5|1827.5|1825.5|1827.5|1826|1826.5|1825.5|65
1634721300000|2021-10-20 09:15:00|1827|1826|1829|1828|1829|1828|1826.5|1826|2194
1634721600000|2021-10-20 09:20:00|1829.5|1828.5|1832|1830.5|1834.5|1833.5|1828.5|1827.5|8505
1634721900000|2021-10-20 09:25:00|1832.5|1831|1831.5|1830.5|1833|1832|1830|1828|5326
1634722200000|2021-10-20 09:30:00|1832|1831|1836|1834.5|1836|1834.5|1832|1831|2432
1634722500000|2021-10-20 09:35:00|1836.5|1835|1835.5|1834|1836.5|1835|1835|1834|3890
1634722800000|2021-10-20 09:40:00|1835|1833.5|1833|1832|1835.5|1833.5|1833|1832|3377
1634723100000|2021-10-20 09:45:00|1832.5|1831.5|1828|1826.5|1833|1832|1827|1826|4432
1634723400000|2021-10-20 09:50:00|1827.5|1826|1830|1829|1830.5|1829|1825.5|1825|5562
1634723700000|2021-10-20 09:55:00|1830.5|1829.5|1829.5|1828|1831|1830|1829|1828|6476
1634724000000|2021-10-20 10:00:00|1830|1828.5|1834|1833.5|1834.5|1833.5|1830|1828.5|4411
1634724300000|2021-10-20 10:05:00|1834.5|1833|1836|1835|1836.5|1835|1833.5|1833|2318
1634724600000|2021-10-20 10:10:00|1835.5|1834.5|1837.5|1836|1837.5|1836.5|1835|1834.5|4241
1634724900000|2021-10-20 10:15:00|1838|1836.5|1838|1837|1838.5|1837.5|1837.5|1836.5|3574
1634725200000|2021-10-20 10:20:00|1837.5|1836.5|1836.5|1835.5|1837.5|1836.5|1836.5|1835|7847
1634725500000|2021-10-20 10:25:00|1836|1835|1834.5|1833.5|1836.5|1836|1832.5|1831.5|4463
1634725800000|2021-10-20 10:30:00|1834|1833|1834|1833.5|1834.5|1833.5|1833|1832.5|3160
1634726100000|2021-10-20 10:35:00|1834.5|1834|1835.5|1835|1835.5|1835|1832.5|1831.5|22833
1634726400000|2021-10-20 10:40:00|1836|1835.5|1835.5|1834|1838|1836|1835|1834|1851
1634726700000|2021-10-20 10:45:00|1835|1833.5|1823|1821|1835.5|1833.5|1823|1821|6435
1634727000000|2021-10-20 10:50:00|1823.5|1821.5|1820.5|1819.5|1823.5|1821.5|1820|1818.5|3056
1634727300000|2021-10-20 10:55:00|1821|1820|1823|1822|1823.5|1822.5|1821|1819.5|1901
1634727600000|2021-10-20 11:00:00|1822.5|1821.5|1823.5|1822|1824|1823|1821|1820.5|5123
1634727900000|2021-10-20 11:05:00|1823|1821|1823.5|1822|1823.5|1822|1821.5|1820.5|993
1634728200000|2021-10-20 11:10:00|1823|1821.5|1824.5|1823.5|1824.5|1824|1823|1821.5|6604
1634728500000|2021-10-20 11:15:00|1824|1823|1820.5|1819.5|1824.5|1823.5|1820|1818.5|3305
1634728800000|2021-10-20 11:20:00|1821|1820|1820.5|1819.5|1821.5|1821|1820.5|1819.5|804
1634729100000|2021-10-20 11:25:00|1821|1820|1821.5|1820.5|1821.5|1820.5|1821|1819.5|372
1634729400000|2021-10-20 11:30:00|1822|1821|1822|1821|1822|1821.5|1821.5|1820.5|1850
1634729700000|2021-10-20 11:35:00|1821.5|1820.5|1825|1824|1825|1824|1821.5|1820.5|6089
1634730000000|2021-10-20 11:40:00|1824.5|1823.5|1826|1824.5|1826|1825|1824|1823|3898
1634730300000|2021-10-20 11:45:00|1826.5|1825|1826|1825|1827.5|1827|1825.5|1824.5|7173
1634730600000|2021-10-20 11:50:00|1826.5|1825.5|1828|1827|1828|1827|1826.5|1825.5|643
1634730900000|2021-10-20 11:55:00|1827.5|1826.5|1828|1827|1828|1827|1827.5|1826.5|684
1634731200000|2021-10-20 12:00:00|1828.5|1827.5|1828.5|1827.5|1829|1828.5|1827.5|1827|3374
1634731500000|2021-10-20 12:05:00|1829|1828|1834|1833|1834|1833.5|1829|1828|4076
1634731800000|2021-10-20 12:10:00|1833.5|1832.5|1832|1831|1834.5|1833|1832|1831|5857
1634732100000|2021-10-20 12:15:00|1832.5|1831.5|1832.5|1831|1832.5|1832|1830|1829|3546
1634732400000|2021-10-20 12:20:00|1833|1831.5|1833|1832|1834|1833|1832.5|1831.5|3524
1634732700000|2021-10-20 12:25:00|1832.5|1831.5|1830|1828.5|1832.5|1831.5|1828.5|1827.5|2754
1634733000000|2021-10-20 12:30:00|1829.5|1829|1829|1828|1830|1829|1828.5|1828|1560
1634733300000|2021-10-20 12:35:00|1829.5|1828.5|1829.5|1828.5|1829.5|1829|1829|1828|1628
1634733600000|2021-10-20 12:40:00|1830|1829|1829.5|1828.5|1830.5|1829.5|1828.5|1828|6575
1634733900000|2021-10-20 12:45:00|1829|1828|1827.5|1827|1829.5|1828|1827.5|1827|3097
1634734200000|2021-10-20 12:50:00|1828|1827.5|1830.5|1830|1830.5|1830|1828|1827|3389
1634734500000|2021-10-20 12:55:00|1831|1830.5|1830|1829|1833|1832|1829.5|1828.5|32641
1634734800000|2021-10-20 13:00:00|1830.5|1829.5|1831|1829.5|1833|1832.5|1830|1829|10934
1634735100000|2021-10-20 13:05:00|1831.5|1830|1832.5|1831.5|1834|1833|1831|1829.5|7165
1634735400000|2021-10-20 13:10:00|1833|1832|1833.5|1832.5|1834|1833|1833|1832|25806
1634735700000|2021-10-20 13:15:00|1834|1833|1832.5|1831.5|1834|1833.5|1832|1831|3198
1634736000000|2021-10-20 13:20:00|1833|1832|1833.5|1832|1834|1833.5|1833|1832|2547
1634736300000|2021-10-20 13:25:00|1833|1832.5|1833.5|1832.5|1833.5|1833|1832.5|1832|1347
1634736600000|2021-10-20 13:30:00|1833|1832|1835.5|1834|1836|1835.5|1832.5|1832|12833
1634736900000|2021-10-20 13:35:00|1835|1834.5|1835.5|1834|1836.5|1835.5|1834.5|1833.5|8855
1634737200000|2021-10-20 13:40:00|1835|1834.5|1832.5|1831.5|1835.5|1834.5|1832|1831.5|5700
1634737500000|2021-10-20 13:45:00|1832|1830|1831.5|1830.5|1832.5|1831.5|1830|1829|12932
1634737800000|2021-10-20 13:50:00|1831|1830|1824.5|1823.5|1831|1830|1824.5|1823.5|11695
1634738100000|2021-10-20 13:55:00|1824|1823|1824|1823|1824.5|1824|1823|1822|8402
1634738400000|2021-10-20 14:00:00|1823.5|1823.5|1820.5|1819.5|1824|1823.5|1820|1819|5251
1634738700000|2021-10-20 14:05:00|1820|1819|1821|1820|1821|1820.5|1817|1816.5|15274
1634739000000|2021-10-20 14:10:00|1820.5|1819.5|1824|1822.5|1824|1823.5|1820.5|1819.5|10666
1634739300000|2021-10-20 14:15:00|1824.5|1823|1825.5|1824.5|1825.5|1824.5|1822.5|1822|7078
1634739600000|2021-10-20 14:20:00|1825|1824|1824.5|1823.5|1825.5|1824|1823|1822.5|9419
1634739900000|2021-10-20 14:25:00|1824|1823|1823.5|1823|1824|1823|1822.5|1821.5|7365
1634740200000|2021-10-20 14:30:00|1823|1822.5|1822|1821|1823.5|1822.5|1821|1820|13658
1634740500000|2021-10-20 14:35:00|1821.5|1820.5|1821|1820.5|1821.5|1821|1819.5|1818.5|7698
1634740800000|2021-10-20 14:40:00|1820.5|1820|1821.5|1820.5|1821.5|1821|1820.5|1819.5|4910
1634741100000|2021-10-20 14:45:00|1821|1821|1821.5|1820.5|1821.5|1821|1821|1820|4644
1634741400000|2021-10-20 14:50:00|1821|1820|1818|1817.5|1821.5|1820.5|1817.5|1816|6529
1634741700000|2021-10-20 14:55:00|1817.5|1817|1814|1813|1817.5|1817|1813|1812.5|26483
1634742000000|2021-10-20 15:00:00|1813.5|1813.5|1813|1812|1814.5|1814|1812.5|1812|7369
1634742300000|2021-10-20 15:05:00|1812.5|1812.5|1813|1812|1813.5|1813|1812.5|1812|2865
1634742600000|2021-10-20 15:10:00|1812.5|1811.5|1811|1810.5|1813|1812|1811|1810.5|5068
1634742900000|2021-10-20 15:15:00|1810.5|1810|1812.5|1812|1813.5|1813|1809.5|1809|11278
1634743200000|2021-10-20 15:20:00|1813|1812.5|1816|1815|1816|1815.5|1813|1812|12320
1634743500000|2021-10-20 15:25:00|1815.5|1814.5|1816.5|1815.5|1817|1816.5|1815|1814|19800
1634799600000|2021-10-21 07:00:00|1842|1790.5|1806.5|1800|1842|1815|1803.5|1690|4656
1634799900000|2021-10-21 07:05:00|1806|1802.5|1815.5|1810|1816|1810.5|1804|1802.5|1142
1634800200000|2021-10-21 07:10:00|1815|1810.5|1815|1811.5|1819|1815|1813|1809|2722
1634800500000|2021-10-21 07:15:00|1814.5|1812|1811.5|1809|1816|1813.5|1811|1809|3524
1634800800000|2021-10-21 07:20:00|1812|1809.5|1819.5|1817|1820|1818.5|1811.5|1809.5|1808
1634801100000|2021-10-21 07:25:00|1820|1817.5|1822|1819.5|1823.5|1820.5|1819.5|1817.5|873
1634801400000|2021-10-21 07:30:00|1822.5|1820|1823|1821|1824.5|1822|1822.5|1819.5|1552
1634801700000|2021-10-21 07:35:00|1822.5|1820|1814|1811.5|1822.5|1820|1813.5|1811.5|1815
1634802000000|2021-10-21 07:40:00|1813.5|1811|1811.5|1809.5|1814|1811|1810|1808.5|1338
1634802300000|2021-10-21 07:45:00|1810.5|1810|1816|1814.5|1817.5|1815.5|1810.5|1810|2135
1634802600000|2021-10-21 07:50:00|1815.5|1814|1815.5|1813.5|1817.5|1815|1815|1813|2074
1634802900000|2021-10-21 07:55:00|1815|1813|1811|1809|1815|1813|1810|1808|1220
1634803200000|2021-10-21 08:00:00|1810.5|1808.5|1808.5|1807|1811|1809|1808.5|1807|1130
1634803500000|2021-10-21 08:05:00|1809|1807.5|1806|1805|1809.5|1808.5|1806|1805|1617
1634803800000|2021-10-21 08:10:00|1806.5|1805.5|1807|1805|1809|1807|1806.5|1805|2308
1634804100000|2021-10-21 08:15:00|1807.5|1805.5|1811.5|1810|1811.5|1810|1807.5|1805|547
1634804400000|2021-10-21 08:20:00|1812|1810.5|1812|1810|1813|1811.5|1811.5|1810|450
1634804700000|2021-10-21 08:25:00|1812.5|1810.5|1811.5|1810|1814|1812.5|1811.5|1810|2444
1634805000000|2021-10-21 08:30:00|1812|1810.5|1813.5|1812|1814|1812.5|1812|1810|1208
1634805300000|2021-10-21 08:35:00|1812.5|1812.5|1815|1813|1815.5|1814|1812.5|1812.5|511
1634805600000|2021-10-21 08:40:00|1815.5|1813.5|1816|1814.5|1818|1816|1815.5|1813.5|1582
1634805900000|2021-10-21 08:45:00|1815.5|1814|1818|1816.5|1819.5|1818|1813|1811.5|3659
1634806200000|2021-10-21 08:50:00|1817|1816|1817|1815.5|1818|1816.5|1816.5|1815.5|1315
1634806500000|2021-10-21 08:55:00|1817.5|1816.5|1818|1816|1819|1817.5|1817.5|1816|347
1634806800000|2021-10-21 09:00:00|1818.5|1816.5|1819|1818|1819|1818.5|1818.5|1816|682
1634807100000|2021-10-21 09:05:00|1818.5|1817.5|1818|1816.5|1818.5|1817.5|1817.5|1816.5|987
1634807400000|2021-10-21 09:10:00|1818.5|1817|1825|1824|1825|1824|1818|1817|2804
1634807700000|2021-10-21 09:15:00|1824.5|1823.5|1821.5|1820|1824.5|1824|1821|1820|1624
1634808000000|2021-10-21 09:20:00|1822|1820.5|1824|1823|1824.5|1823|1821.5|1820.5|3477
1634808300000|2021-10-21 09:25:00||1822.5||1822.5||1823||1822.5|330
1634808600000|2021-10-21 09:30:00|1823.5|1822|1824|1823|1824|1823|1821|1820|1896
1634808900000|2021-10-21 09:35:00|1823.5|1822.5|1819.5|1818|1823.5|1822.5|1819.5|1818|1803
1634809200000|2021-10-21 09:40:00|1820|1818.5|1820.5|1819.5|1822|1820.5|1820|1818.5|4052
1634809500000|2021-10-21 09:45:00|1821|1820|1819.5|1818.5|1821|1820|1819.5|1818.5|832
1634809800000|2021-10-21 09:50:00|1820.5|1819|1818.5|1817.5|1821.5|1820|1818.5|1817|5829
1634810100000|2021-10-21 09:55:00|1818|1817|1822|1820.5|1822.5|1820.5|1817|1815|3513
1634810400000|2021-10-21 10:00:00|1821.5|1821.5|1822|1821|1824.5|1822.5|1821.5|1820|4421
1634810700000|2021-10-21 10:05:00|1821.5|1820.5|1822|1820|1822.5|1821|1821|1820|1125
1634811000000|2021-10-21 10:10:00|1821.5|1819.5|1822|1820.5|1822|1821.5|1820|1819|2156
1634811300000|2021-10-21 10:15:00|1822.5|1821|1824|1822.5|1824|1823.5|1822.5|1820.5|395
1634811600000|2021-10-21 10:20:00|1823.5|1823|1824|1823|1825|1823.5|1823|1822|865
1634811900000|2021-10-21 10:25:00||1822.5||1822.5||1823||1822.5|0
1634812200000|2021-10-21 10:30:00|||||||||166
1634812500000|2021-10-21 10:35:00|1824.5|1823|1827.5|1826.5|1828|1826.5|1824.5|1823|2141
1634812800000|2021-10-21 10:40:00|1827|1826|1827.5|1826.5|1827.5|1826.5|1827|1826|933
1634813100000|2021-10-21 10:45:00|1827|1826|1829|1828.5|1829|1828.5|1827|1826|2649
1634813400000|2021-10-21 10:50:00|1829.5|1829|1826|1825|1830|1829.5|1826|1824.5|5532
1634813700000|2021-10-21 10:55:00|1825.5|1824.5|1827.5|1826|1827.5|1826|1825|1824.5|3013
1634814000000|2021-10-21 11:00:00|1827|1826.5|1827.5|1826|1827.5|1826.5|1826.5|1826|455
1634814300000|2021-10-21 11:05:00|1827|1825.5|1832|1830|1832.5|1830.5|1825.5|1824|5707
1634814600000|2021-10-21 11:10:00|1831.5|1830.5|1831|1829.5|1831.5|1830.5|1830.5|1829.5|2744
1634814900000|2021-10-21 11:15:00|1831.5|1830|1831|1829.5|1831.5|1830|1831|1829.5|832
1634815200000|2021-10-21 11:20:00|1830|1829|1829.5|1828.5|1830|1829.5|1829.5|1828.5|1867
1634815500000|2021-10-21 11:25:00|1830|1829|1830.5|1828.5|1831|1829.5|1830|1828.5|3645
1634815800000|2021-10-21 11:30:00|1830|1829|1830|1828.5|1831|1829.5|1830|1828.5|710
1634816100000|2021-10-21 11:35:00|1829.5|1829|1830.5|1829.5|1831|1829.5|1829.5|1828.5|1430
1634816400000|2021-10-21 11:40:00|1831|1830|1829.5|1828.5|1831|1830|1829|1828|3044
1634816700000|2021-10-21 11:45:00|1829|1828|1829|1828|1829|1828.5|1829|1828|417
1634817000000|2021-10-21 11:50:00|1829.5|1828.5|1829.5|1828|1829.5|1828.5|1829|1828|541
1634817300000|2021-10-21 11:55:00|1829|1827.5|1830|1829|1830|1829|1828.5|1827.5|2430
1634817600000|2021-10-21 12:00:00|1830.5|1828.5|1829|1828|1830.5|1829.5|1828.5|1826.5|2089
1634817900000|2021-10-21 12:05:00|1828.5|1828.5|1829|1828|1830|1828.5|1828.5|1828|1145
1634818200000|2021-10-21 12:10:00|1828.5|1828.5|1827|1826|1828.5|1828.5|1827|1826|2218
1634818500000|2021-10-21 12:15:00|1827.5|1826.5|1826|1825|1828|1827|1825.5|1825|5352
1634818800000|2021-10-21 12:20:00|1826.5|1825.5|1829|1827.5|1829|1828|1826.5|1825.5|1987
1634819100000|2021-10-21 12:25:00|1828.5|1828|1829|1828.5|1829|1828.5|1828.5|1828|208
1634819400000|2021-10-21 12:30:00|1828.5|1828|1829|1827.5|1829|1828.5|1828.5|1827.5|2464
1634819700000|2021-10-21 12:35:00|1828.5|1827|1828|1827.5|1829|1828.5|1827.5|1826.5|2511
1634820000000|2021-10-21 12:40:00|1827.5|1827|1827|1826.5|1827.5|1827|1826.5|1825|2554
1634820300000|2021-10-21 12:45:00|1826.5|1826|1825|1823.5|1826.5|1826|1824|1822.5|4869
1634820600000|2021-10-21 12:50:00|1824.5|1823|1826.5|1825.5|1826.5|1826|1824.5|1823|3174
1634820900000|2021-10-21 12:55:00|1826|1825|1825|1824|1826.5|1825|1824.5|1823.5|2354
1634821200000|2021-10-21 13:00:00|1825.5|1824.5|1825|1823.5|1827|1825.5|1825|1823.5|4050
1634821500000|2021-10-21 13:05:00|1824.5|1823|1822.5|1822|1825|1823|1821.5|1821|5488
1634821800000|2021-10-21 13:10:00|1823|1822.5|1825|1824|1825|1824.5|1822|1821|3014
1634822100000|2021-10-21 13:15:00|1825.5|1824.5|1825|1823.5|1825.5|1824.5|1824.5|1823.5|927
1634822400000|2021-10-21 13:20:00|1824.5|1823|1821|1820|1824.5|1823|1820.5|1820|5142
1634822700000|2021-10-21 13:25:00|1820.5|1820.5|1821|1820|1821.5|1821|1819|1817.5|6174
1634823000000|2021-10-21 13:30:00|1821.5|1820.5|1824|1822.5|1824|1823|1820.5|1819.5|13371
1634823300000|2021-10-21 13:35:00|1824.5|1822|1823.5|1822.5|1824.5|1823.5|1822|1821|6165
1634823600000|2021-10-21 13:40:00|1824|1823.5|1823.5|1822.5|1825.5|1824.5|1823|1822.5|2778
1634823900000|2021-10-21 13:45:00|1824|1823.5|1821.5|1820.5|1824|1823.5|1821.5|1820|4643
1634824200000|2021-10-21 13:50:00|1822|1821|1820|1819|1823|1822|1820|1819|4641
1634824500000|2021-10-21 13:55:00|1820.5|1819.5|1821.5|1820.5|1822.5|1821.5|1820.5|1819.5|4220
1634824800000|2021-10-21 14:00:00|1821|1820|1820|1819|1821|1820|1820|1819|1076
1634825100000|2021-10-21 14:05:00|1819.5|1818.5|1819.5|1818.5|1820|1819.5|1818.5|1818|5388
1634825400000|2021-10-21 14:10:00|1819|1818|1820.5|1819.5|1820.5|1820|1819|1818|2936
1634825700000|2021-10-21 14:15:00|1820|1820|1821|1820|1821.5|1820.5|1819|1818.5|2871
1634826000000|2021-10-21 14:20:00|1820.5|1820.5|1823.5|1823|1824.5|1824|1820.5|1820|4861
1634826300000|2021-10-21 14:25:00|1824|1823.5|1827.5|1826.5|1828.5|1827.5|1824|1823.5|80320
1634826600000|2021-10-21 14:30:00|1827|1826|1826.5|1825.5|1827|1826.5|1826|1825.5|1730
1634826900000|2021-10-21 14:35:00|1827|1826|1828|1827.5|1829|1828.5|1826.5|1825.5|6489
1634827200000|2021-10-21 14:40:00|1827.5|1827|1828.5|1827.5|1828.5|1828|1826.5|1825.5|4221
1634827500000|2021-10-21 14:45:00|1828|1827|1827.5|1826.5|1828.5|1828|1826.5|1826|4181
1634827800000|2021-10-21 14:50:00|1828|1827|1828|1827.5|1828|1827.5|1827|1826.5|2946
1634828100000|2021-10-21 14:55:00|1828.5|1828|1827.5|1826.5|1829|1828.5|1827|1826.5|3648
1634828400000|2021-10-21 15:00:00|1827|1827|1828|1827.5|1829.5|1829|1826.5|1825.5|6108
1634828700000|2021-10-21 15:05:00|1828.5|1828|1828|1827.5|1828.5|1828|1828|1827.5|1374
1634829000000|2021-10-21 15:10:00|1828.5|1828|1831.5|1830.5|1831.5|1831|1828.5|1828|6970
1634829300000|2021-10-21 15:15:00|1832|1831|1832.5|1831.5|1833.5|1833|1832|1830.5|8388
1634829600000|2021-10-21 15:20:00|1833|1832|1832|1831.5|1833.5|1833|1832|1831.5|3576
1634829900000|2021-10-21 15:25:00|1831.5|1831|1829|1828.5|1832|1831.5|1828|1826.5|6382
1634886000000|2021-10-22 07:00:00|1854.5|1844.5|1830.5|1828|1854.5|1845|1830.5|1827.5|3092
1634886300000|2021-10-22 07:05:00|1833|1828.5|1827.5|1824|1833.5|1828.5|1827|1821.5|1030
1634886600000|2021-10-22 07:10:00|1827|1824.5|1832|1829|1832.5|1829|1826.5|1824.5|781
1634886900000|2021-10-22 07:15:00|1831.5|1829.5|1836|1833.5|1836.5|1833.5|1829.5|1826.5|7058
1634887200000|2021-10-22 07:20:00|1835.5|1834|1837|1834|1837|1834|1829.5|1827|5120
1634887500000|2021-10-22 07:25:00|1837.5|1834.5|1838.5|1837|1841.5|1839|1836|1834.5|6700
1634887800000|2021-10-22 07:30:00|1839|1837.5|1832.5|1831|1841|1840|1832.5|1831|2347
1634888100000|2021-10-22 07:35:00|1832|1830.5|1834|1832.5|1834|1833|1830|1828.5|2079
1634888400000|2021-10-22 07:40:00|1833.5|1831.5|1832|1831|1834|1833|1832|1831|2919
1634888700000|2021-10-22 07:45:00|1831.5|1830|1826.5|1825|1831.5|1830|1826.5|1825|2542
1634889000000|2021-10-22 07:50:00|1826|1825.5|1829|1827.5|1832.5|1830|1826|1825.5|3439
1634889300000|2021-10-22 07:55:00|1828.5|1827|1829.5|1828.5|1829.5|1828.5|1826.5|1826|2551
1634889600000|2021-10-22 08:00:00|1830|1829|1828.5|1827.5|1831.5|1830|1828.5|1827.5|663
1634889900000|2021-10-22 08:05:00|1827.5|1827|1830|1828.5|1831.5|1831|1827.5|1826.5|4651
1634890200000|2021-10-22 08:10:00|1829.5|1828|1831.5|1831|1831.5|1831|1828.5|1828|3648
1634890500000|2021-10-22 08:15:00|1832|1831.5|1832|1830|1835|1833.5|1830|1828.5|3382
1634890800000|2021-10-22 08:20:00|1831.5|1830.5|1836|1835|1836|1835|1831.5|1830|1350
1634891100000|2021-10-22 08:25:00|1835.5|1834.5|1838|1836|1838|1836|1834.5|1833.5|631
1634891400000|2021-10-22 08:30:00|1837.5|1835.5|1833|1831|1838|1835.5|1832.5|1830.5|1423
1634891700000|2021-10-22 08:35:00|1833.5|1831.5|1838.5|1836.5|1839|1837|1833|1831|7397
1634892000000|2021-10-22 08:40:00|1838|1836|1839|1838.5|1839|1838.5|1837.5|1836|514
1634892300000|2021-10-22 08:45:00|1838.5|1838|1840|1838|1841.5|1839.5|1837.5|1836|3029
1634892600000|2021-10-22 08:50:00|1839.5|1838.5|1840|1838|1840|1838.5|1839.5|1838|3
1634892900000|2021-10-22 08:55:00|1839.5|1837|1836|1835|1840|1837|1836|1834.5|16488
1634893200000|2021-10-22 09:00:00|1835.5|1834.5|1835|1834|1835.5|1834.5|1835|1833.5|383
1634893500000|2021-10-22 09:05:00|1835.5|1834.5|1838|1836.5|1838.5|1836.5|1835.5|1834.5|1794
1634893800000|2021-10-22 09:10:00|1837.5|1836|1837.5|1836.5|1837.5|1837|1837|1836|1970
1634894100000|2021-10-22 09:15:00|1837|1837|1837|1835.5|1838|1837|1835.5|1834|2875
1634894400000|2021-10-22 09:20:00|1836.5|1835|1835|1834|1836.5|1835|1835|1834|2148
1634894700000|2021-10-22 09:25:00|1834.5|1833.5|1837|1835.5|1837.5|1836.5|1834.5|1833|2526
1634895000000|2021-10-22 09:30:00|1836.5|1835|1835|1833.5|1837|1836|1834.5|1833.5|2486
1634895300000|2021-10-22 09:35:00|1835.5|1834|1838.5|1837.5|1838.5|1837.5|1835.5|1834|880
1634895600000|2021-10-22 09:40:00|1838|1837|1841|1839.5|1841|1839.5|1837.5|1836|4437
1634895900000|2021-10-22 09:45:00|1841.5|1840|1840.5|1839.5|1841.5|1840|1840.5|1839.5|1787
1634896200000|2021-10-22 09:50:00|1841|1840|1839.5|1838.5|1841|1840.5|1839.5|1837.5|1792
1634896500000|2021-10-22 09:55:00|1839|1838|1840.5|1839|1840.5|1839|1839|1838|1171
1634896800000|2021-10-22 10:00:00|1840|1838.5|1839|1838|1840|1838.5|1839|1838|876
1634897100000|2021-10-22 10:05:00|1839.5|1838.5|1838.5|1837.5|1839.5|1838.5|1838|1836.5|1411
1634897400000|2021-10-22 10:10:00|||||||||36
1634897700000|2021-10-22 10:15:00|1839|1838|1839|1838|1839|1838|1838.5|1837.5|675
1634898000000|2021-10-22 10:20:00|||||||||74
1634898300000|2021-10-22 10:25:00|1839.5|1838.5|1839.5|1838.5|1840|1838.5|1839.5|1838|2192
1634898600000|2021-10-22 10:30:00|1839|1838|1839.5|1838.5|1839.5|1838.5|1838.5|1837.5|1677
1634898900000|2021-10-22 10:35:00|||||||||675
1634899200000|2021-10-22 10:40:00|1839|1838|1839|1838|1839.5|1838|1838.5|1838|511
1634899500000|2021-10-22 10:45:00|1838.5|1838.5|1840.5|1839.5|1840.5|1839.5|1838.5|1838.5|914
1634899800000|2021-10-22 10:50:00|1841|1840|1841|1840.5|1841|1840.5|1840.5|1840|2154
1634900100000|2021-10-22 10:55:00|1840.5|1840|1844.5|1843|1844.5|1843|1840.5|1840|2281
1634900400000|2021-10-22 11:00:00|1845|1843.5|1845.5|1845|1846.5|1845|1845|1843.5|1204
1634900700000|2021-10-22 11:05:00|1845|1844.5|1843.5|1843|1845.5|1844.5|1843.5|1842.5|4818
1634901000000|2021-10-22 11:10:00|1844|1842.5|1843.5|1842.5|1844|1843|1842|1840.5|2385
1634901300000|2021-10-22 11:15:00|1843|1842|1843|1842.5|1843.5|1842.5|1842.5|1841.5|1346
1634901600000|2021-10-22 11:20:00|1843.5|1843|1846.5|1845.5|1846.5|1846|1843.5|1843|2764
1634901900000|2021-10-22 11:25:00|1846|1845|1851|1850|1853|1851|1845.5|1845|23004
1634902200000|2021-10-22 11:30:00|1850.5|1849.5|1845.5|1844|1851|1849.5|1844|1843.5|9146
1634902500000|2021-10-22 11:35:00|1845|1843.5|1844.5|1843|1845.5|1843.5|1843.5|1842|1167
1634902800000|2021-10-22 11:40:00|||||||||1100
1634903100000|2021-10-22 11:45:00|1843.5|1842.5|1841.5|1840.5|1844|1842.5|1841.5|1840.5|3507
1634903400000|2021-10-22 11:50:00|1841|1840|1839|1837.5|1842.5|1841|1839|1837|6495
1634903700000|2021-10-22 11:55:00|1838.5|1838|1836.5|1835.5|1839|1838|1835.5|1835|4697
1634904000000|2021-10-22 12:00:00|1837|1836|1838|1837|1839|1837.5|1837|1836|1605
1634904300000|2021-10-22 12:05:00|1838.5|1837.5|1838|1837|1838.5|1837.5|1838|1837|339
1634904600000|2021-10-22 12:10:00|1837.5|1836.5|1836.5|1835.5|1838|1837.5|1836.5|1835|906
1634904900000|2021-10-22 12:15:00|1837|1836|1837.5|1836.5|1837.5|1836.5|1837|1835.5|459
1634905200000|2021-10-22 12:20:00|1838|1837|1839|1838|1839|1838|1838|1836.5|1793
1634905500000|2021-10-22 12:25:00|1838.5|1837.5|1839|1838|1840|1839|1838.5|1837.5|2402
1634905800000|2021-10-22 12:30:00|1839.5|1838.5|1837|1835.5|1840|1839.5|1836.5|1835.5|6644
1634906100000|2021-10-22 12:35:00|1837.5|1836|1837.5|1836.5|1837.5|1837|1837.5|1835.5|1139
1634906700000|2021-10-22 12:45:00|1837|1837|1837.5|1836.5|1838|1837.5|1836|1834.5|4289
1634907000000|2021-10-22 12:50:00|||||||||307
1634907300000|2021-10-22 12:55:00|1837|1836|1836.5|1836|1838|1836.5|1835.5|1835|3439
1634907600000|2021-10-22 13:00:00|1837|1835.5|1836|1835.5|1837|1836|1836|1835|899
1634907900000|2021-10-22 13:05:00|1836.5|1836|1836.5|1835.5|1837|1836.5|1836.5|1835.5|1130
1634908200000|2021-10-22 13:10:00|1836|1835|1835|1834|1837|1836.5|1835|1834|2520
1634908500000|2021-10-22 13:15:00|1834.5|1834.5|1831|1830|1834.5|1834.5|1830.5|1830|3737
1634908800000|2021-10-22 13:20:00|1830.5|1829.5|1828.5|1828|1830.5|1829.5|1827|1825.5|6302
1634909100000|2021-10-22 13:25:00|1828|1827.5|1828.5|1827|1829|1827.5|1827.5|1827|1215
1634909400000|2021-10-22 13:30:00|1829|1827.5|1827.5|1826.5|1830|1829.5|1827.5|1826.5|6647
1634909700000|2021-10-22 13:35:00|1828|1827|1828|1827|1829.5|1828.5|1827|1826|5735
1634910000000|2021-10-22 13:40:00|1827.5|1826.5|1828|1827|1830|1829|1824.5|1824|8181
1634910300000|2021-10-22 13:45:00|1827.5|1826.5|1824.5|1824|1827.5|1826.5|1824.5|1824|32207
1634910600000|2021-10-22 13:50:00|1825|1823.5|1826.5|1825.5|1828|1827|1823.5|1822|10756
1634910900000|2021-10-22 13:55:00|1826|1826|1830.5|1830|1832|1830.5|1826|1825.5|4222
1634911200000|2021-10-22 14:00:00|1831|1830.5|1828.5|1827.5|1835|1833.5|1828|1827|13802
1634911500000|2021-10-22 14:05:00|1829|1828|1825.5|1824.5|1830|1828.5|1825.5|1824|4925
1634911800000|2021-10-22 14:10:00|1826|1825|1826|1824.5|1827.5|1826.5|1824.5|1823.5|6036
1634912100000|2021-10-22 14:15:00|1826.5|1825.5|1825|1824|1826.5|1826|1824.5|1823|13120
1634912400000|2021-10-22 14:20:00|1825.5|1824.5|1830|1828.5|1830|1828.5|1825.5|1824.5|5269
1634912700000|2021-10-22 14:25:00|1830.5|1829|1831|1830.5|1833|1832|1830.5|1829|3591
1634913000000|2021-10-22 14:30:00|1831.5|1831|1829.5|1829|1832|1831|1829.5|1828|6476
1634913300000|2021-10-22 14:35:00|1830|1829.5|1824|1823|1830|1829.5|1824|1823|5801
1634913600000|2021-10-22 14:40:00|1823.5|1822.5|1821.5|1820.5|1823.5|1822.5|1817.5|1816.5|12936
1634913900000|2021-10-22 14:45:00|1822|1821|1822.5|1821.5|1824|1823|1821|1820|6387
1634914200000|2021-10-22 14:50:00|1822|1821|1821|1820|1822|1821|1819.5|1819|7710
1634914500000|2021-10-22 14:55:00|1821.5|1820.5|1824|1822.5|1824.5|1823|1821|1820.5|10039
1634914800000|2021-10-22 15:00:00|1824.5|1823|1822|1821|1826.5|1825|1821.5|1820.5|7486
1634915100000|2021-10-22 15:05:00|1822.5|1821.5|1821.5|1820.5|1822.5|1822|1821|1819.5|4717
1634915400000|2021-10-22 15:10:00|1821|1820|1819|1817.5|1821.5|1820|1818|1817.5|7191
1634915700000|2021-10-22 15:15:00|1818.5|1817|1817.5|1816.5|1818.5|1817.5|1817.5|1816.5|4357
1634916000000|2021-10-22 15:20:00|1817|1816|1816.5|1815.5|1817.5|1816.5|1816|1815|5478
1634916300000|2021-10-22 15:25:00|1816|1816|1813|1811.5|1817|1816|1813|1811|23693
1635145200000|2021-10-25 07:00:00|1822.5|1814|1816.5|1812|1822.5|1817.5|1813|1806.5|4272
1635145500000|2021-10-25 07:05:00|1817.5|1812.5|1810.5|1805.5|1818.5|1812.5|1807.5|1804.5|942
1635145800000|2021-10-25 07:10:00|1810|1805|1808|1805|1810|1805|1806|1802.5|505
1635146100000|2021-10-25 07:15:00|1807|1805.5|1805.5|1802.5|1807|1805.5|1803|1800|2324
1635146400000|2021-10-25 07:20:00|1805|1801|1804|1802|1805|1802.5|1799.5|1796.5|1290
1635146700000|2021-10-25 07:25:00|1803.5|1801.5|1803.5|1801|1804|1802|1802|1800.5|174
1635147000000|2021-10-25 07:30:00|1803|1800.5|1801.5|1800|1803|1800.5|1800.5|1799|349
1635147300000|2021-10-25 07:35:00|1802.5|1800.5|1804|1801.5|1806.5|1804|1802.5|1800.5|717
1635147600000|2021-10-25 07:40:00|1804.5|1802|1804.5|1803|1805.5|1803.5|1804.5|1802|1420
1635147900000|2021-10-25 07:45:00|1804|1802.5|1801|1799.5|1804|1802.5|1798.5|1797.5|5518
1635148200000|2021-10-25 07:50:00|1800.5|1799|1805.5|1804|1805.5|1804|1800.5|1799|2417
1635148500000|2021-10-25 07:55:00|1805|1804.5|1802.5|1801|1805|1804.5|1802.5|1801|1138
1635148800000|2021-10-25 08:00:00|1803|1801.5|1805.5|1804|1806|1804.5|1803|1801|2308
1635149100000|2021-10-25 08:05:00|1806|1805|1808|1806.5|1809|1808|1806|1804|4161
1635149400000|2021-10-25 08:10:00|1808.5|1807|1807|1805.5|1808.5|1808|1807|1804.5|1389
1635149700000|2021-10-25 08:15:00|1806|1806.5|1811|1809.5|1811|1809.5|1806|1806.5|3062
1635150000000|2021-10-25 08:20:00|1810.5|1809|1810.5|1808.5|1811|1809.5|1810|1808.5|311
1635150300000|2021-10-25 08:25:00|1811|1809|1810.5|1809|1812.5|1811.5|1810|1808.5|2989
1635150600000|2021-10-25 08:30:00|1810|1808.5|1808|1807|1811|1810|1807.5|1806.5|2214
1635150900000|2021-10-25 08:35:00|1807.5|1806.5|1806.5|1805|1807.5|1806.5|1806|1804.5|1432
1635151200000|2021-10-25 08:40:00|1806|1805.5|1812|1811|1812.5|1811.5|1806|1805.5|2066
1635151500000|2021-10-25 08:45:00|1811.5|1810.5|1811.5|1810|1812|1811|1809.5|1808.5|3062
1635151800000|2021-10-25 08:50:00|1812|1810.5|1810|1808.5|1812.5|1811.5|1809.5|1808.5|623
1635152100000|2021-10-25 08:55:00|1809.5|1808|1810.5|1809|1811|1809|1809|1807|995
1635152400000|2021-10-25 09:00:00|1811|1809.5|1813|1811.5|1814.5|1813.5|1811|1809|2931
1635152700000|2021-10-25 09:05:00|1812.5|1811|1811|1810|1813|1811.5|1811|1809.5|634
1635153000000|2021-10-25 09:10:00|1811.5|1810.5|1814|1812.5|1814|1812.5|1809|1808|3696
1635153300000|2021-10-25 09:15:00|1813.5|1812|1811|1810|1813.5|1812|1811|1810|2220
1635153600000|2021-10-25 09:20:00|1811.5|1810.5|1814|1812.5|1815.5|1814.5|1811|1810|2351
1635153900000|2021-10-25 09:25:00|1814.5|1813|1818.5|1817|1820|1818.5|1814.5|1813|1575
1635154200000|2021-10-25 09:30:00|1819|1817.5|1819|1818|1820|1819|1818.5|1817|1330
1635154500000|2021-10-25 09:35:00|1819.5|1818.5|1821|1820|1821.5|1820|1819.5|1818.5|1372
1635154800000|2021-10-25 09:40:00|1820.5|1819.5|1819|1818|1821|1819.5|1817.5|1816.5|4357
1635155100000|2021-10-25 09:45:00|1819.5|1817.5|1818.5|1817.5|1820|1819.5|1818|1817.5|2499
1635155400000|2021-10-25 09:50:00|1819|1817|1821.5|1820.5|1823.5|1822|1817|1816.5|1900
1635155700000|2021-10-25 09:55:00|1822|1820|1818|1817|1822|1820|1817|1816.5|2881
1635156000000|2021-10-25 10:00:00|1818.5|1817.5|1819|1818|1820|1819|1818|1817.5|1897
1635156300000|2021-10-25 10:05:00|1818.5|1818.5|1819.5|1818.5|1820|1819.5|1818.5|1818|1461
1635156600000|2021-10-25 10:10:00|1819|1818|1817|1815.5|1819.5|1818|1816|1815|2017
1635156900000|2021-10-25 10:15:00|1816.5|1815|1817.5|1816.5|1817.5|1816.5|1816|1815|1216
1635157200000|2021-10-25 10:20:00|1817|1817|1816|1815|1818|1817|1815|1814.5|3430
1635157500000|2021-10-25 10:25:00|1816.5|1814.5|1819|1818|1820|1819|1816.5|1814.5|1886
1635157800000|2021-10-25 10:30:00|1820|1818.5|1819|1817.5|1820|1819|1818|1817|1695
1635158100000|2021-10-25 10:35:00|1818.5|1817|1818|1816.5|1818.5|1818|1817.5|1815.5|1751
1635158400000|2021-10-25 10:40:00|1818.5|1817|1819|1818.5|1820|1818.5|1818.5|1816.5|2022
1635158700000|2021-10-25 10:45:00|1818.5|1818|1818.5|1817.5|1820|1819|1818|1817.5|2723
1635159000000|2021-10-25 10:50:00|1818|1817|1818.5|1817.5|1819|1818|1818|1817|580
1635159300000|2021-10-25 10:55:00|1818|1817|1816.5|1815.5|1818|1817|1816|1815|1525
1635159600000|2021-10-25 11:00:00|1817|1816|1815|1814|1817|1816|1814.5|1813|1549
1635159900000|2021-10-25 11:05:00|1814.5|1813.5|1815|1813.5|1817.5|1816|1814.5|1813.5|8269
1635160200000|2021-10-25 11:10:00|1814.5|1814|1815.5|1814.5|1815.5|1814.5|1813.5|1813|1016
1635160500000|2021-10-25 11:15:00|1815|1814|1817.5|1815.5|1819|1818|1815|1813.5|3305
1635160800000|2021-10-25 11:20:00|1817|1816|1819|1817.5|1819.5|1819|1817|1815.5|2591
1635161100000|2021-10-25 11:25:00|1819.5|1818|1820|1818.5|1820|1819|1818.5|1817.5|1197
1635161400000|2021-10-25 11:30:00|1819.5|1819|1818.5|1817.5|1819.5|1819|1818|1817.5|1717
1635161700000|2021-10-25 11:35:00|1818|1817|1816.5|1815.5|1818|1817|1815.5|1814.5|1413
1635162000000|2021-10-25 11:40:00|1817.5|1816|1819|1817.5|1819|1817.5|1817|1816|1626
1635162300000|2021-10-25 11:45:00|1818.5|1817|1818|1817|1819|1817|1818|1817|651
1635162600000|2021-10-25 11:50:00|1817.5|1816.5|1817.5|1816.5|1817.5|1817|1816.5|1816|1433
1635162900000|2021-10-25 11:55:00|1816.5|1816|1819|1818|1820.5|1820|1816.5|1816|2049
1635163200000|2021-10-25 12:00:00|1819.5|1818.5|1819|1818|1820|1819|1817.5|1817|1544
1635163500000|2021-10-25 12:05:00|1818.5|1817.5|1817|1816|1818.5|1817.5|1816.5|1816|624
1635163800000|2021-10-25 12:10:00|1817.5|1816.5|1819|1817.5|1819|1818|1817.5|1816|1659
1635164100000|2021-10-25 12:15:00|1818.5|1817|1820.5|1819|1821|1819.5|1818.5|1817|2560
1635164400000|2021-10-25 12:20:00|1820|1818.5|1820|1819|1820.5|1819|1818.5|1817.5|1698
1635164700000|2021-10-25 12:25:00|1819.5|1818.5|1817.5|1816.5|1819.5|1818.5|1817.5|1816.5|850
1635165000000|2021-10-25 12:30:00|1817|1817|1816.5|1816|1820|1818.5|1816.5|1816|3824
1635165300000|2021-10-25 12:35:00|1817|1815.5|1816.5|1815.5|1817.5|1817|1816|1815|11176
1635165600000|2021-10-25 12:40:00|1817|1816|1816.5|1815.5|1817.5|1816.5|1816|1815.5|1372
1635165900000|2021-10-25 12:45:00|1816|1816|1813.5|1812.5|1816.5|1816|1813.5|1812|2029
1635166200000|2021-10-25 12:50:00|1813|1812|1812|1811|1813|1812|1810|1809|5383
1635166500000|2021-10-25 12:55:00|1812.5|1810.5|1811|1810|1812.5|1811|1810.5|1809.5|1082
1635166800000|2021-10-25 13:00:00|1810.5|1809.5|1809.5|1809|1811|1810|1809.5|1808.5|2718
1635167100000|2021-10-25 13:05:00|1810|1809.5|1810.5|1809|1812|1810.5|1809|1808.5|2989
1635167400000|2021-10-25 13:10:00|1810|1809.5|1811|1810|1811|1810.5|1809.5|1809|2135
1635167700000|2021-10-25 13:15:00|1811.5|1809.5|1809|1807.5|1811.5|1809.5|1807|1806|2830
1635168000000|2021-10-25 13:20:00|1809.5|1808|1809|1808|1810|1809|1808.5|1807.5|1260
1635168300000|2021-10-25 13:25:00|1809.5|1808.5|1811|1810|1811|1810|1809|1808|1274
1635168600000|2021-10-25 13:30:00|1810.5|1809.5|1815|1814|1816|1815|1809.5|1808.5|8710
1635168900000|2021-10-25 13:35:00|1814.5|1813|1811|1810|1815|1814|1809|1807.5|5553
1635169200000|2021-10-25 13:40:00|1810.5|1809.5|1808|1806.5|1810.5|1809.5|1807.5|1806.5|1605
1635169500000|2021-10-25 13:45:00|1807.5|1807|1807|1806|1808|1807.5|1806.5|1806|516
1635169800000|2021-10-25 13:50:00|1806.5|1806.5|1810.5|1809.5|1810.5|1810|1806.5|1806.5|8447
1635170100000|2021-10-25 13:55:00|1811|1810|1820|1818.5|1820.5|1818.5|1811|1809.5|7976
1635170400000|2021-10-25 14:00:00|1819.5|1818|1815.5|1814|1820|1818|1815.5|1813.5|2562
1635170700000|2021-10-25 14:05:00|1815|1813.5|1815.5|1814.5|1815.5|1815|1814|1813|2373
1635171000000|2021-10-25 14:10:00|1815|1814|1816|1815|1817.5|1816.5|1814|1812.5|7118
1635171300000|2021-10-25 14:15:00|1815.5|1814.5|1817|1816|1817.5|1816.5|1814.5|1813.5|5182
1635171600000|2021-10-25 14:20:00|1816.5|1815.5|1817|1816.5|1818|1817.5|1816.5|1815.5|1696
1635171900000|2021-10-25 14:25:00|1817.5|1817|1817.5|1817|1820|1819|1816.5|1816|5970
1635172200000|2021-10-25 14:30:00|1817|1816.5|1816.5|1815.5|1819|1818|1815.5|1815|5642
1635172500000|2021-10-25 14:35:00|1816|1815|1817|1816|1817|1816|1816|1815|2040
1635172800000|2021-10-25 14:40:00|1817.5|1816.5|1816.5|1815.5|1818.5|1817|1815|1814.5|5409
1635173100000|2021-10-25 14:45:00|1817|1816|1815.5|1814.5|1817.5|1816.5|1814|1813.5|4125
1635173400000|2021-10-25 14:50:00|1815|1815|1817|1816|1817|1816.5|1815|1814.5|4222
1635173700000|2021-10-25 14:55:00|1816.5|1816.5|1818|1817|1818.5|1817.5|1816|1815|3769
1635174000000|2021-10-25 15:00:00|1818.5|1817.5|1817.5|1817|1819|1818|1817.5|1817|4091
1635174300000|2021-10-25 15:05:00|1818|1817.5|1818|1817|1819|1818|1818|1817|3001
1635174600000|2021-10-25 15:10:00|1817.5|1816.5|1820|1819|1820.5|1819.5|1817|1816.5|5933
1635174900000|2021-10-25 15:15:00|1820.5|1819.5|1819.5|1818.5|1820.5|1819.5|1819|1818.5|6909
1635175200000|2021-10-25 15:20:00|1819|1818|1822|1820.5|1823|1822.5|1818.5|1817.5|6839
1635175500000|2021-10-25 15:25:00|1821.5|1820|1825.5|1824|1825.5|1825|1820.5|1819.5|10696
1635231600000|2021-10-26 07:00:00|1835.5|1829|1827.5|1825|1835.5|1829|1813|1811.5|10490
1635231900000|2021-10-26 07:05:00|1829|1825.5|1819|1815|1831.5|1830|1819|1815|3637
1635232200000|2021-10-26 07:10:00|1818.5|1815.5|1818.5|1816|1823.5|1819.5|1817.5|1814.5|8204
1635232500000|2021-10-26 07:15:00|1818|1816.5|1816|1813.5|1820|1818.5|1814.5|1812.5|6440
1635232800000|2021-10-26 07:20:00|1816.5|1814|1807|1804.5|1824|1822|1807|1804.5|12710
1635233100000|2021-10-26 07:25:00|1807.5|1805|1803|1800.5|1809|1808.5|1803|1800.5|43064
1635233400000|2021-10-26 07:30:00|1804|1801|1807|1804.5|1807.5|1804.5|1802.5|1800.5|9228
1635233700000|2021-10-26 07:35:00|1806.5|1805.5|1816.5|1814|1816.5|1814|1806.5|1805.5|7930
1635234000000|2021-10-26 07:40:00|1816|1814.5|1809|1807.5|1817.5|1815.5|1809|1807|21296
1635234300000|2021-10-26 07:45:00|1809.5|1808|1817.5|1815|1817.5|1815|1809.5|1808|4247
1635234600000|2021-10-26 07:50:00|1817|1815.5|1820|1818.5|1822|1819.5|1816.5|1815.5|1546
1635234900000|2021-10-26 07:55:00|1819.5|1818|1815|1813|1821|1819|1815|1812.5|2870
1635235200000|2021-10-26 08:00:00|1815.5|1813.5|1811.5|1809.5|1816.5|1814.5|1811.5|1809.5|751
1635235500000|2021-10-26 08:05:00|1811|1810|1808|1806.5|1814|1812.5|1807.5|1805.5|4123
1635235800000|2021-10-26 08:10:00|1809|1807|1808|1807|1809|1807.5|1806|1804.5|6649
1635236100000|2021-10-26 08:15:00|1808.5|1807.5|1807|1805.5|1808.5|1807.5|1806.5|1805.5|4107
1635236400000|2021-10-26 08:20:00|1806.5|1806|1806.5|1805.5|1809|1808|1806.5|1805.5|4297
1635236700000|2021-10-26 08:25:00|1806|1804.5|1807.5|1806|1808.5|1807|1806|1804.5|1477
1635237000000|2021-10-26 08:30:00|1806.5|1805.5|1802.5|1801|1806.5|1805.5|1802.5|1800.5|4912
1635237300000|2021-10-26 08:35:00|1803|1802|1803|1801.5|1805.5|1804|1803|1801|3649
1635237600000|2021-10-26 08:40:00|1802.5|1801|1802|1801|1802.5|1801|1801|1800|3780
1635237900000|2021-10-26 08:45:00|1802.5|1801.5|1802|1801|1803.5|1802.5|1802|1801|4449
1635238200000|2021-10-26 08:50:00|1801.5|1800.5|1801.5|1800|1801.5|1800.5|1798.5|1797|7025
1635238500000|2021-10-26 08:55:00|1801|1799.5|1804|1803|1804.5|1804|1798.5|1797|26094
1635238800000|2021-10-26 09:00:00|1804.5|1803.5|1801.5|1800.5|1805.5|1804|1801|1800.5|8490
1635239100000|2021-10-26 09:05:00|1802.5|1801|1791.5|1790|1802.5|1801|1790.5|1790|46306
1635239400000|2021-10-26 09:10:00|1792|1790.5|1802.5|1800.5|1802.5|1800.5|1791.5|1790|30976
1635239700000|2021-10-26 09:15:00|1801.5|1801|1799|1797.5|1803|1801.5|1798|1797|14250
1635240000000|2021-10-26 09:20:00|1798.5|1796|1799|1797.5|1803|1801|1795.5|1794|10845
1635240300000|2021-10-26 09:25:00|1799.5|1798|1799.5|1798|1800.5|1799.5|1799|1798|4698
1635240600000|2021-10-26 09:30:00|1799|1797.5|1798.5|1797.5|1799|1797.5|1798.5|1797.5|2432
1635240900000|2021-10-26 09:35:00|1799|1798|1798|1797.5|1799|1798|1798|1797.5|3171
1635241200000|2021-10-26 09:40:00|1797.5|1797|1798.5|1797|1798.5|1798|1797|1796.5|7894
1635241500000|2021-10-26 09:45:00|1798|1796.5|1797.5|1796.5|1798|1797|1797|1796.5|4282
1635241800000|2021-10-26 09:50:00|1798|1797|1802|1800.5|1802|1801|1798|1797|12650
1635242100000|2021-10-26 09:55:00|1801.5|1800|1799.5|1798.5|1802.5|1801.5|1797.5|1796.5|6072
1635242400000|2021-10-26 10:00:00|1799|1798|1799.5|1798|1800|1799.5|1799|1798|9633
1635242700000|2021-10-26 10:05:00|1799|1797.5|1797.5|1797|1799.5|1797.5|1797.5|1796.5|7614
1635243000000|2021-10-26 10:10:00|1797|1796|1800.5|1799|1800.5|1799|1796.5|1796|29000
1635243300000|2021-10-26 10:15:00|1801|1799.5|1799.5|1798.5|1802.5|1801.5|1799.5|1798.5|7428
1635243600000|2021-10-26 10:20:00|1799|1798|1795|1793.5|1799|1798|1795|1793|13289
1635243900000|2021-10-26 10:25:00|1794.5|1793|1792.5|1791|1795.5|1794.5|1790.5|1789|27745
1635244200000|2021-10-26 10:30:00|1793|1791.5|1787.5|1786|1796.5|1796|1787.5|1785.5|10895
1635244500000|2021-10-26 10:35:00|1788|1786.5|1792|1790.5|1794.5|1793.5|1787.5|1786|17536
1635244800000|2021-10-26 10:40:00|1791.5|1789.5|1800|1798|1801|1799.5|1791.5|1789.5|22494
1635245100000|2021-10-26 10:45:00|1800.5|1799|1789|1787.5|1800.5|1799|1789|1787.5|5110
1635245400000|2021-10-26 10:50:00|1788.5|1787|1782|1780|1788.5|1787|1782|1780|17549
1635245700000|2021-10-26 10:55:00|1781.5|1779.5|1779|1777.5|1782|1780.5|1779|1777.5|5467
1635246000000|2021-10-26 11:00:00|1778|1778|1774|1771.5|1779|1778|1774|1771.5|46852
1635246300000|2021-10-26 11:05:00|1773.5|1771|1764.5|1762|1773.5|1771|1762.5|1761|14462
1635246600000|2021-10-26 11:10:00|1764|1761.5|1770.5|1769|1773|1771|1763.5|1761.5|19407
1635246900000|2021-10-26 11:15:00|1770|1769.5|1769.5|1768|1772|1770.5|1767|1765.5|11621
1635247200000|2021-10-26 11:20:00|1769|1767.5|1770.5|1768|1771|1770.5|1768|1766.5|10727
1635247500000|2021-10-26 11:25:00|1770|1768.5|1767.5|1767|1770|1768.5|1767.5|1766.5|9719
1635247800000|2021-10-26 11:30:00|1768|1767.5|1770.5|1769|1772.5|1770.5|1768|1767.5|5603
1635248100000|2021-10-26 11:35:00|1770|1768.5|1768.5|1767.5|1770|1769|1768|1767.5|4224
1635248400000|2021-10-26 11:40:00|1769|1767|1779.5|1778|1780|1779.5|1768.5|1767|26399
1635248700000|2021-10-26 11:45:00|1779|1777|1777|1774.5|1779|1777|1774.5|1772.5|10541
1635249000000|2021-10-26 11:50:00|1776.5|1775|1779.5|1778|1782|1780.5|1776|1774|9962
1635249300000|2021-10-26 11:55:00|1779|1777|1773|1771|1779|1777|1772|1770|2486
1635249600000|2021-10-26 12:00:00|1773.5|1771.5|1783.5|1782|1783.5|1782|1773.5|1771.5|18266
1635249900000|2021-10-26 12:05:00|1783|1781.5|1786|1784.5|1786.5|1784.5|1781|1778.5|21009
1635250200000|2021-10-26 12:10:00|1785.5|1785|1790.5|1788.5|1790.5|1788.5|1785|1783.5|20131
1635250500000|2021-10-26 12:15:00|1790|1788|1797.5|1795.5|1799|1798|1790|1788|14490
1635250800000|2021-10-26 12:20:00|1797|1796|1793|1791.5|1802.5|1800.5|1793|1791.5|31841
1635251100000|2021-10-26 12:25:00|1792.5|1791|1788|1785.5|1796.5|1795|1788|1785.5|29856
1635251400000|2021-10-26 12:30:00|1787.5|1784.5|1787.5|1786|1787.5|1786|1786.5|1784.5|7876
1635251700000|2021-10-26 12:35:00|1787|1785.5|1787|1786|1788.5|1786.5|1787|1785.5|4033
1635252000000|2021-10-26 12:40:00|1786.5|1786.5|1792|1791|1792.5|1792|1786.5|1786|20669
1635252300000|2021-10-26 12:45:00|1791.5|1791.5|1794.5|1793.5|1796.5|1794.5|1791.5|1791.5|9172
1635252600000|2021-10-26 12:50:00|1794|1793|1793|1791|1798|1795.5|1791|1790|20721
1635252900000|2021-10-26 12:55:00|1792.5|1790.5|1795.5|1793.5|1795.5|1793.5|1789.5|1788.5|6664
1635253200000|2021-10-26 13:00:00|1795|1794.5|1794.5|1793|1797|1795|1793|1791.5|10937
1635253500000|2021-10-26 13:05:00|1795|1793.5|1794.5|1793.5|1796|1794.5|1794.5|1793.5|3774
1635253800000|2021-10-26 13:10:00|1795|1794|1796|1795|1799.5|1797.5|1794|1793|7528
1635254100000|2021-10-26 13:15:00|1796.5|1795.5|1796.5|1795|1797|1795.5|1795.5|1794.5|4735
1635254400000|2021-10-26 13:20:00|1796|1794.5|1796.5|1795.5|1796.5|1795.5|1795|1794|3961
1635254700000|2021-10-26 13:25:00|1796|1795|1794.5|1793|1796|1795|1794.5|1793|3153
1635255000000|2021-10-26 13:30:00|1794|1793.5|1796.5|1795.5|1796.5|1795.5|1794|1793|12738
1635255300000|2021-10-26 13:35:00|1796|1795|1799.5|1798|1799.5|1798.5|1795.5|1794.5|13440
1635255600000|2021-10-26 13:40:00|1799|1797.5|1797.5|1796.5|1799|1797.5|1797|1796|7218
1635255900000|2021-10-26 13:45:00|1798|1797|1796.5|1795.5|1801|1799.5|1795.5|1794|11011
1635256200000|2021-10-26 13:50:00|1797|1795|1797|1796|1798|1796.5|1794.5|1793.5|9190
1635256500000|2021-10-26 13:55:00|1796.5|1795.5|1797|1796|1798|1797|1796|1795|8628
1635256800000|2021-10-26 14:00:00|1796|1796.5|1796.5|1795.5|1797.5|1796.5|1795.5|1795|25289
1635257100000|2021-10-26 14:05:00|1796|1796|1796|1795|1796|1796|1795.5|1794.5|7704
1635257400000|2021-10-26 14:10:00|1795.5|1795.5|1797|1796|1798.5|1797.5|1795.5|1795|13749
1635257700000|2021-10-26 14:15:00|1797.5|1796.5|1798.5|1797.5|1802|1800|1797.5|1796.5|8637
1635258000000|2021-10-26 14:20:00|1798|1797|1797.5|1796.5|1800|1799|1797|1796|17103
1635258300000|2021-10-26 14:25:00|1797|1797|1801.5|1800|1801.5|1800|1796.5|1795|11158
1635258600000|2021-10-26 14:30:00|1801|1799.5|1799|1798.5|1801|1800|1799|1798.5|8376
1635258900000|2021-10-26 14:35:00|1799.5|1798|1795.5|1795|1799.5|1799|1795|1794|14827
1635259200000|2021-10-26 14:40:00|1796|1794.5|1799|1798|1801.5|1799.5|1795.5|1794.5|19653
1635259500000|2021-10-26 14:45:00|1798.5|1797.5|1797.5|1796.5|1798.5|1797.5|1797|1796|5883
1635259800000|2021-10-26 14:50:00|1797|1796|1796|1795|1797|1796|1795.5|1794.5|10304
1635260100000|2021-10-26 14:55:00|1795.5|1794.5|1799.5|1799|1801|1799.5|1795|1794|21355
1635260400000|2021-10-26 15:00:00|1800|1798.5|1799|1798.5|1800|1799|1799|1798|6449
1635260700000|2021-10-26 15:05:00|1798.5|1798|1799|1798|1800|1799.5|1798.5|1797.5|8084
1635261000000|2021-10-26 15:10:00|1798.5|1797.5|1797|1796.5|1799|1798.5|1797|1796.5|7396
1635261300000|2021-10-26 15:15:00|1797.5|1797|1796|1795|1797.5|1797|1796|1795|6514
1635261600000|2021-10-26 15:20:00|1795.5|1795.5|1793.5|1792.5|1798.5|1797|1792|1791.5|50531
1635261900000|2021-10-26 15:25:00|1793|1792|1795.5|1794|1796|1794.5|1791|1790.5|16497
1635318000000|2021-10-27 07:00:00|1797.5|1789.5|1786|1782|1800.5|1795|1782.5|1779.5|11724
1635318300000|2021-10-27 07:05:00|1786.5|1783.5|1805|1802.5|1806.5|1803|1786.5|1783.5|8798
1635318600000|2021-10-27 07:10:00|1804.5|1802|1800|1798.5|1804.5|1802.5|1797.5|1794.5|4027
1635318900000|2021-10-27 07:15:00|1801.5|1799|1805|1803.5|1805.5|1804.5|1798.5|1797|4551
1635319200000|2021-10-27 07:20:00|1804.5|1803|1800|1798.5|1805|1803|1799|1797|5878
1635319500000|2021-10-27 07:25:00|1799.5|1799|1802|1800.5|1803|1801.5|1797.5|1796|4949
1635319800000|2021-10-27 07:30:00|1801.5|1800|1804|1802|1807|1804.5|1801|1800|3581
1635320100000|2021-10-27 07:35:00|1803.5|1801.5|1803|1802.5|1807.5|1806|1801|1800.5|5741
1635320400000|2021-10-27 07:40:00|1803.5|1803|1808|1806.5|1808|1806.5|1803|1803|1216
1635320700000|2021-10-27 07:45:00|1807.5|1806|1809.5|1808.5|1809.5|1808.5|1804.5|1803.5|6338
1635321000000|2021-10-27 07:50:00|1810|1809|1810|1808.5|1811.5|1810|1809|1808.5|911
1635321300000|2021-10-27 07:55:00|1811|1809|1809.5|1808|1811.5|1809.5|1808.5|1807.5|2513
1635321600000|2021-10-27 08:00:00|1809|1808.5|1804.5|1803|1809|1808.5|1804.5|1802.5|2107
1635321900000|2021-10-27 08:05:00|1805.5|1803.5|1800.5|1798|1805.5|1804|1800.5|1798|1395
1635322200000|2021-10-27 08:10:00|1801|1798.5|1800|1799|1801.5|1799.5|1798|1797|2002
1635322500000|2021-10-27 08:15:00|1799.5|1798|1795.5|1794|1799.5|1798|1795.5|1793.5|1873
1635322800000|2021-10-27 08:20:00|1795|1794.5|1796|1794.5|1798|1796|1795|1794|1040
1635323100000|2021-10-27 08:25:00|1795.5|1795|1794.5|1793|1795.5|1795|1794.5|1793|372
1635323400000|2021-10-27 08:30:00|1794|1792.5|1797|1795.5|1802|1800|1794|1792.5|9661
1635323700000|2021-10-27 08:35:00|1797.5|1796|1795|1793.5|1798.5|1797.5|1794.5|1793|951
1635324000000|2021-10-27 08:40:00|1794.5|1793|1793.5|1792.5|1794.5|1793|1793.5|1792|694
1635324300000|2021-10-27 08:45:00|1794|1793|1794.5|1793.5|1796|1794.5|1793.5|1792.5|2187
1635324600000|2021-10-27 08:50:00|1795|1794|1797|1796|1797.5|1796|1794.5|1793.5|9930
1635324900000|2021-10-27 08:55:00|1797.5|1796.5|1797|1795.5|1798.5|1797.5|1796.5|1795.5|2937
1635325200000|2021-10-27 09:00:00|1796.5|1795|1797|1796|1798|1796.5|1794.5|1794|2027
1635325500000|2021-10-27 09:05:00|1797.5|1796.5|1802.5|1801|1803.5|1802.5|1797.5|1796|7880
1635325800000|2021-10-27 09:10:00|1802|1801.5|1810|1809|1811.5|1810.5|1802|1801.5|3639
1635326100000|2021-10-27 09:15:00|1809.5|1809.5|1808.5|1807.5|1810.5|1809.5|1808|1807|2031
1635326400000|2021-10-27 09:20:00|1808|1808|1812.5|1811|1812.5|1811|1808|1807.5|2329
1635326700000|2021-10-27 09:25:00|1813|1811.5|1812.5|1811.5|1815.5|1813.5|1812.5|1811|3506
1635327000000|2021-10-27 09:30:00|1813|1812|1815.5|1814|1816|1814|1813|1812|3514
1635327300000|2021-10-27 09:35:00|1815|1813.5|1810.5|1809|1815|1813.5|1810.5|1809|2150
1635327600000|2021-10-27 09:40:00|1811|1809.5|1810.5|1809|1811|1810|1810.5|1809|267
1635327900000|2021-10-27 09:45:00|1810|1809.5|1812.5|1811.5|1812.5|1811.5|1810|1809.5|1878
1635328200000|2021-10-27 09:50:00|1813|1812|1813|1812|1813.5|1812.5|1812|1811|1481
1635328500000|2021-10-27 09:55:00|1813.5|1812.5|1815|1814.5|1818|1817|1813.5|1812.5|3465
1635328800000|2021-10-27 10:00:00|1815.5|1813.5|1814.5|1812.5|1816|1814|1813|1811.5|1931
1635329100000|2021-10-27 10:05:00|1814|1812|1817.5|1816|1817.5|1816|1813.5|1812|527
1635329400000|2021-10-27 10:10:00|1817|1815.5|1815|1813.5|1817|1815.5|1813.5|1812|1444
1635329700000|2021-10-27 10:15:00|1814.5|1814.5|1812.5|1812|1814.5|1814.5|1812.5|1811|3300
1635330000000|2021-10-27 10:20:00|1813|1811.5|1814.5|1813|1814.5|1813.5|1812|1811.5|1540
1635330300000|2021-10-27 10:25:00|1815|1813.5|1814.5|1813|1817.5|1816.5|1814.5|1813|2176
1635330600000|2021-10-27 10:30:00|1815|1813.5|1818|1816.5|1818|1816.5|1814.5|1813|1367
1635330900000|2021-10-27 10:35:00|1819|1817|1818.5|1817|1820.5|1818.5|1817.5|1817|1069
1635331200000|2021-10-27 10:40:00|1819|1817.5|1818|1817.5|1819|1818.5|1817|1815|2180
1635331500000|2021-10-27 10:45:00|1818.5|1816.5|1817|1816.5|1818.5|1817|1817|1815|48
1635331800000|2021-10-27 10:50:00|1816.5|1816|1815|1814|1816.5|1816|1814.5|1813.5|2426
1635332100000|2021-10-27 10:55:00|1815.5|1814.5|1816.5|1815|1817|1816|1815|1813.5|1985
1635332400000|2021-10-27 11:00:00|1816|1814.5|1817|1816|1817|1816.5|1815.5|1814.5|1234
1635332700000|2021-10-27 11:05:00|1816.5|1815.5|1817|1816|1817|1816.5|1816.5|1815.5|3317
1635333000000|2021-10-27 11:10:00|1817.5|1816.5|1810|1809|1817.5|1817|1810|1809|11398
1635333300000|2021-10-27 11:15:00|1810.5|1809.5|1808.5|1807.5|1811.5|1811|1808.5|1807.5|3096
1635333600000|2021-10-27 11:20:00|1808|1807|1807.5|1806|1808.5|1807|1807.5|1805.5|2568
1635333900000|2021-10-27 11:25:00|1807|1806.5|1810|1808.5|1810|1809|1806.5|1806|4904
1635334200000|2021-10-27 11:30:00|1810.5|1809|1813.5|1811.5|1813.5|1811.5|1810|1809|5065
1635334500000|2021-10-27 11:35:00|1813|1812|1813|1812|1813.5|1812.5|1812.5|1811.5|1820
1635334800000|2021-10-27 11:40:00|1813.5|1812.5|1815|1813.5|1815.5|1814|1813|1812|1370
1635335100000|2021-10-27 11:45:00|1814.5|1814|1816.5|1815.5|1816.5|1815.5|1814.5|1813.5|24282
1635335400000|2021-10-27 11:50:00|1816|1815|1814|1813|1816.5|1815|1813|1811.5|5200
1635335700000|2021-10-27 11:55:00|1813.5|1812.5|1814|1813|1814|1813|1811.5|1811|1970
1635336000000|2021-10-27 12:00:00|1814.5|1813.5|1815|1814|1815.5|1814.5|1814.5|1813|769
1635336300000|2021-10-27 12:05:00|1814.5|1814.5|1817|1816|1817.5|1817|1814.5|1814|5901
1635336600000|2021-10-27 12:10:00|1816.5|1816.5|1823|1822|1823.5|1822.5|1816.5|1816|6114
1635336900000|2021-10-27 12:15:00|1822.5|1821.5|1823|1822|1823.5|1822.5|1822|1821|1653
1635337200000|2021-10-27 12:20:00|1822.5|1821.5|1822|1820.5|1823|1822|1821.5|1820.5|2617
1635337500000|2021-10-27 12:25:00|1821.5|1820|1818.5|1816.5|1821.5|1820|1818.5|1816.5|1702
1635337800000|2021-10-27 12:30:00|1818|1817|1818|1817|1818|1817|1818|1816.5|65
1635338100000|2021-10-27 12:35:00|1817.5|1816.5|1812|1811|1818.5|1817.5|1812|1811|4377
1635338400000|2021-10-27 12:40:00|1812.5|1812|1812.5|1811|1812.5|1812|1812.5|1811|1094
1635338700000|2021-10-27 12:45:00|1812|1810.5|1807|1805|1812.5|1810.5|1805.5|1804.5|3779
1635339000000|2021-10-27 12:50:00|1806.5||1806.5||1806.5||1806.5||2322
1635339300000|2021-10-27 12:55:00|1806|1805.5|1806.5|1805|1806.5|1805.5|1803.5|1803|4516
1635339600000|2021-10-27 13:00:00|1806|1805.5|1809.5|1808|1811.5|1809.5|1806|1805.5|3855
1635339900000|2021-10-27 13:05:00|1809|1807.5|1809.5|1808|1809.5|1808|1808|1807|968
1635340200000|2021-10-27 13:10:00|||||||||82
1635340500000|2021-10-27 13:15:00|1809|1808.5|1808|1807|1809|1808.5|1807.5|1806.5|2474
1635340800000|2021-10-27 13:20:00|1807.5|1806.5|1808|1807|1808|1807.5|1807.5|1806.5|1564
1635341100000|2021-10-27 13:25:00|1807.5|1806.5|1806.5|1805.5|1808|1807|1806.5|1805.5|1028
1635341400000|2021-10-27 13:30:00|1807|1806|1811.5|1810|1811.5|1810|1803.5|1802.5|11287
1635341700000|2021-10-27 13:35:00|1811|1810.5|1805.5|1804.5|1811|1810.5|1805|1804|9143
1635342000000|2021-10-27 13:40:00|1805|1804|1809.5|1808.5|1810|1809|1803|1802.5|12318
1635342300000|2021-10-27 13:45:00|1810|1809|1812|1810.5|1812|1811.5|1809|1808|5357
1635342600000|2021-10-27 13:50:00|1811.5|1810|1809|1808|1811.5|1810|1808|1807|10906
1635342900000|2021-10-27 13:55:00|1809.5|1808.5|1807|1806|1810|1809|1807|1805.5|2441
1635343200000|2021-10-27 14:00:00|1806.5|1805.5|1802.5|1801.5|1806.5|1805.5|1802|1801|2365
1635343500000|2021-10-27 14:05:00|1802|1801|1798.5|1797.5|1802|1801.5|1798|1797|8012
1635343800000|2021-10-27 14:10:00|1798|1796.5|1792.5|1791|1798.5|1796.5|1792.5|1790.5|4688
1635344100000|2021-10-27 14:15:00|1792|1790.5|1792.5|1791.5|1793|1792|1791.5|1790|7999
1635344400000|2021-10-27 14:20:00|1793|1792|1797.5|1795.5|1798|1796.5|1792.5|1791.5|11438
1635344700000|2021-10-27 14:25:00|1797|1796|1797|1796|1798.5|1797|1796|1795|2604
1635345000000|2021-10-27 14:30:00|1796.5|1795.5|1796|1795|1798.5|1798|1794|1793|6348
1635345300000|2021-10-27 14:35:00|1796.5|1795.5|1798.5|1797.5|1798.5|1797.5|1796.5|1795.5|3534
1635345600000|2021-10-27 14:40:00|1799|1798|1796|1795|1799|1798.5|1795.5|1795|5078
1635345900000|2021-10-27 14:45:00|1796.5|1795.5|1798|1797|1798|1797|1796.5|1795.5|3850
1635346200000|2021-10-27 14:50:00|1798.5|1797.5|1798.5|1798|1798.5|1798|1797.5|1796.5|3883
1635346500000|2021-10-27 14:55:00|1799|1798.5|1801|1800|1803.5|1803|1799|1798.5|7167
1635346800000|2021-10-27 15:00:00|1801.5|1800.5|1801|1800|1801.5|1801|1800.5|1799.5|4940
1635347100000|2021-10-27 15:05:00|1801.5|1800.5|1799|1798|1802|1801.5|1799|1798|5203
1635347400000|2021-10-27 15:10:00|1799.5|1798.5|1799|1798.5|1800|1799|1798.5|1798|8367
1635347700000|2021-10-27 15:15:00|1798.5|1798|1799|1798.5|1799|1798.5|1797.5|1797|6494
1635348000000|2021-10-27 15:20:00|1799.5|1799|1799|1798.5|1800|1799.5|1798.5|1797.5|6396
1635348300000|2021-10-27 15:25:00|1799.5|1799|1800.5|1799|1802|1801|1799.5|1799|13731
1635404400000|2021-10-28 07:00:00|1802.5|1793.5|1815|1809|1815.5|1809|1799|1792.5|4216
1635404700000|2021-10-28 07:05:00|1814.5|1810|1810|1807|1814.5|1810|1807|1802|693
1635405000000|2021-10-28 07:10:00|1810.5|1806.5|1809.5|1807|1813.5|1810|1809|1806|170
1635405300000|2021-10-28 07:15:00|1809|1806.5|1810|1808|1810.5|1808.5|1806.5|1804|366
1635405600000|2021-10-28 07:20:00|1809.5|1807|1809.5|1807.5|1813.5|1812|1808|1805.5|3038
1635405900000|2021-10-28 07:25:00|1809|1807|1810|1806.5|1811.5|1810|1807|1804.5|786
1635406200000|2021-10-28 07:30:00|1809.5|1807|1809|1807|1810|1807|1805.5|1804.5|1326
1635406500000|2021-10-28 07:35:00|1809.5|1807.5|1811|1808|1814|1813|1809|1807.5|5657
1635406800000|2021-10-28 07:40:00|1810.5|1808.5|1810|1808|1813|1811|1809.5|1807.5|4089
1635407100000|2021-10-28 07:45:00|1810.5|1808.5|1814|1812|1814|1812|1809.5|1808|1794
1635407400000|2021-10-28 07:50:00|1813.5|1811.5|1813.5|1811.5|1816|1814|1811.5|1810.5|2454
1635407700000|2021-10-28 07:55:00|1814|1812|1812|1810|1814.5|1813|1811.5|1810|3272
1635408000000|2021-10-28 08:00:00|1811.5|1809|1804|1802|1812|1809|1803.5|1802|1343
1635408300000|2021-10-28 08:05:00|1802.5|1801.5|1799|1796.5|1802.5|1801.5|1799|1796.5|2477
1635408600000|2021-10-28 08:10:00|1799.5|1797|1801|1799.5|1802|1800|1799.5|1796.5|3403
1635408900000|2021-10-28 08:15:00|1800.5|1799|1806|1803.5|1806|1803.5|1800|1797.5|2626
1635409200000|2021-10-28 08:20:00|1805.5|1804|1807.5|1805.5|1810|1809|1805.5|1804|2499
1635409500000|2021-10-28 08:25:00|1806|1805|1804.5|1803|1807.5|1805|1804.5|1802.5|799
1635409800000|2021-10-28 08:30:00|1804|1802.5|1803|1802|1804|1802.5|1800.5|1799.5|2786
1635410100000|2021-10-28 08:35:00|1803.5|1802.5|1807|1805|1807|1805.5|1803.5|1802.5|928
1635410400000|2021-10-28 08:40:00|1807.5|1805.5|1807.5|1806|1808|1806.5|1805.5|1804|1943
1635410700000|2021-10-28 08:45:00|1807|1806.5|1809.5|1808|1809.5|1808|1807|1806.5|497
1635411000000|2021-10-28 08:50:00|1809|1807.5|1807|1805|1809.5|1808|1806.5|1805|1585
1635411300000|2021-10-28 08:55:00|1806.5|1804.5|1804.5|1803|1806.5|1804.5|1804|1802.5|188
1635411600000|2021-10-28 09:00:00|1805|1803.5|1804|1802.5|1806|1804|1803.5|1802.5|140
1635411900000|2021-10-28 09:05:00|1803.5|1803|1809|1807.5|1809.5|1808.5|1803|1802|2841
1635412200000|2021-10-28 09:10:00|1808.5|1807|1809.5|1808.5|1809.5|1808.5|1807|1806|1004
1635412500000|2021-10-28 09:15:00|1809|1808|1808|1807|1809.5|1808|1803.5|1802.5|70032
1635412800000|2021-10-28 09:20:00|1808.5|1806.5|1802|1801.5|1808.5|1806.5|1800.5|1800|5575
1635413100000|2021-10-28 09:25:00|1802.5|1801|1799|1797.5|1802.5|1801|1798|1797|5896
1635413400000|2021-10-28 09:30:00|1799.5|1798|1800.5|1799.5|1800.5|1799.5|1798.5|1797.5|1409
1635413700000|2021-10-28 09:35:00|1800|1799|1800.5|1798.5|1802|1801|1798.5|1798|7574
1635414000000|2021-10-28 09:40:00|1800|1799|1805.5|1804.5|1805.5|1804.5|1800|1799|7357
1635414300000|2021-10-28 09:45:00|1806|1805|1808|1807|1809|1807.5|1805.5|1804.5|6970
1635414600000|2021-10-28 09:50:00|1809|1807.5|1806.5|1805.5|1809|1807.5|1805.5|1804|5338
1635414900000|2021-10-28 09:55:00|1806|1806|1808.5|1807|1808.5|1807|1806|1804.5|4710
1635415200000|2021-10-28 10:00:00|1809|1807.5|1807|1806|1811.5|1810|1807|1806|8339
1635415500000|2021-10-28 10:05:00|1806.5|1805.5|1809.5|1807.5|1810|1808.5|1806|1804.5|3293
1635415800000|2021-10-28 10:10:00|1809|1807|1807.5|1805.5|1809.5|1808|1807|1805.5|1047
1635416100000|2021-10-28 10:15:00|1807|1806|1808|1807.5|1809.5|1808|1807|1805.5|1308
1635416400000|2021-10-28 10:20:00|1807.5|1807|1809|1807.5|1812|1811.5|1807.5|1806|4664
1635416700000|2021-10-28 10:25:00|1809.5|1808|1807|1805.5|1810|1808.5|1807|1805.5|1454
1635417000000|2021-10-28 10:30:00|1807.5|1806|1811.5|1810|1812|1811|1807|1805.5|3932
1635417300000|2021-10-28 10:35:00|1811|1809.5|1814|1812.5|1814.5|1813|1811|1809.5|3081
1635417600000|2021-10-28 10:40:00|1813.5|1812|1815.5|1814|1815.5|1814|1811|1810|6466
1635417900000|2021-10-28 10:45:00|1814.5|1813.5|1814.5|1813.5|1815.5|1814|1813.5|1812.5|3516
1635418200000|2021-10-28 10:50:00|1815|1814|1815|1814.5|1817|1816|1815|1813.5|3958
1635418500000|2021-10-28 10:55:00|1815.5|1815|1814|1812|1816|1815|1813|1812|3123
1635418800000|2021-10-28 11:00:00|1813.5|1812.5|1812|1810|1816|1814.5|1811|1810|3409
1635419100000|2021-10-28 11:05:00|1812.5|1810.5|1813.5|1812|1814|1813|1812.5|1810.5|2780
1635419400000|2021-10-28 11:10:00|1814|1812.5|1815|1813|1815|1814.5|1812.5|1811|5459
1635419700000|2021-10-28 11:15:00|1814.5|1813.5|1816|1815|1818|1816|1814.5|1813.5|1513
1635420000000|2021-10-28 11:20:00|1816.5|1814.5|1816.5|1815.5|1817|1816|1815.5|1814|397
1635420300000|2021-10-28 11:25:00|1817|1816|1815.5|1814|1817|1816.5|1814.5|1813.5|1284
1635420600000|2021-10-28 11:30:00|1816|1814.5|1818.5|1817|1819.5|1817.5|1816|1814|4046
1635420900000|2021-10-28 11:35:00|1819.5|1817.5|1822.5|1821|1822.5|1821|1819.5|1817.5|3163
1635421200000|2021-10-28 11:40:00|1823|1821.5|1820|1818.5|1823.5|1822|1820|1818.5|2106
1635421500000|2021-10-28 11:45:00|1819.5|1819|1819.5|1818|1820.5|1819|1819.5|1818|2896
1635421800000|2021-10-28 11:50:00|1819|1817.5|1817|1815.5|1819|1817.5|1815.5|1814.5|3763
1635422100000|2021-10-28 11:55:00|1816.5|1816|1816.5|1815.5|1819.5|1818|1815|1814|2582
1635422400000|2021-10-28 12:00:00|1816|1815|1813|1811.5|1816.5|1815|1812|1811|2480
1635422700000|2021-10-28 12:05:00|1813.5|1812|1817|1815.5|1817.5|1816.5|1813.5|1812|2648
1635423000000|2021-10-28 12:10:00|1817.5|1816|1816.5|1815.5|1820|1818.5|1816|1815.5|7163
1635423300000|2021-10-28 12:15:00|1817|1816|1818|1816|1818|1817.5|1817|1815.5|939
1635423600000|2021-10-28 12:20:00|1818.5|1817|1817.5|1816|1820.5|1818.5|1817.5|1815.5|1160
1635423900000|2021-10-28 12:25:00|1817|1815.5|1817|1815|1817.5|1815.5|1813|1812|4330
1635424200000|2021-10-28 12:30:00|1816|1815.5|1815.5|1814|1816|1815.5|1814.5|1813.5|4424
1635424500000|2021-10-28 12:35:00|1816|1814.5|1815.5|1814.5|1818.5|1817|1815.5|1814|2351
1635424800000|2021-10-28 12:40:00|1815|1814|1815|1813.5|1816.5|1815|1814|1813|4180
1635425100000|2021-10-28 12:45:00|1814.5|1814|1817.5|1816.5|1818|1817|1813.5|1812.5|3679
1635425400000|2021-10-28 12:50:00|1817|1816|1816.5|1815|1818|1817|1813.5|1813|12800
1635425700000|2021-10-28 12:55:00|1817|1815.5|1815.5|1814|1817.5|1816.5|1815|1814|1581
1635426000000|2021-10-28 13:00:00|1815|1814.5|1817.5|1816|1817.5|1816.5|1815|1814|3445
1635426300000|2021-10-28 13:05:00|1817|1816.5|1816.5|1815.5|1817|1817|1816.5|1815.5|4059
1635426600000|2021-10-28 13:10:00|1816|1815|1815|1813.5|1816.5|1815|1814|1813|6043
1635426900000|2021-10-28 13:15:00|1814.5|1813|1815.5|1815|1815.5|1815|1814|1813|1874
1635427200000|2021-10-28 13:20:00|1816|1814.5|1816|1815|1816|1815|1813.5|1813|6022
1635427500000|2021-10-28 13:25:00|1816.5|1815.5|1817.5|1816|1818|1816.5|1816|1815|5766
1635427800000|2021-10-28 13:30:00|1818|1816.5|1821.5|1820.5|1823.5|1822|1818|1816.5|12683
1635428100000|2021-10-28 13:35:00|1821|1821|1818.5|1817.5|1822|1821|1817|1816.5|6262
1635428400000|2021-10-28 13:40:00|1819|1818|1822|1820.5|1822.5|1821|1818.5|1817.5|3199
1635428700000|2021-10-28 13:45:00|1822.5|1821|1822|1820.5|1824.5|1823|1820.5|1819.5|13500
1635429000000|2021-10-28 13:50:00|1821.5|1821|1821|1820|1821.5|1821.5|1818.5|1817|37633
1635429300000|2021-10-28 13:55:00|1821.5|1820.5|1819|1817.5|1822.5|1820.5|1817.5|1817|7698
1635429600000|2021-10-28 14:00:00|1818.5|1817|1822.5|1821|1822.5|1821|1818|1817|10168
1635429900000|2021-10-28 14:05:00|1822|1820.5|1823.5|1823|1825|1824.5|1820.5|1820|6249
1635430200000|2021-10-28 14:10:00|1823|1822.5|1824|1823|1825|1824.5|1822.5|1821.5|4988
1635430500000|2021-10-28 14:15:00|1824.5|1824|1825|1824.5|1826|1825.5|1823.5|1822.5|5235
1635430800000|2021-10-28 14:20:00|1825.5|1825|1830|1829|1832.5|1831|1825.5|1825|14832
1635431100000|2021-10-28 14:25:00|1830.5|1829.5|1827|1825.5|1830.5|1829.5|1826|1825.5|4471
1635431400000|2021-10-28 14:30:00|1826.5|1826|1826|1825|1828|1827|1824|1823|7333
1635431700000|2021-10-28 14:35:00|1825.5|1824.5|1826|1825|1829.5|1828|1825|1824|4373
1635432000000|2021-10-28 14:40:00|1825.5|1825.5|1832.5|1831|1832.5|1831.5|1825.5|1824.5|6818
1635432300000|2021-10-28 14:45:00|1831.5|1830.5|1826.5|1824.5|1832|1830.5|1826|1824.5|9012
1635432600000|2021-10-28 14:50:00|1826|1825|1824.5|1823.5|1826|1825|1824|1823.5|4609
1635432900000|2021-10-28 14:55:00|1825|1824|1824.5|1824|1826|1825|1824|1823|5203
1635433200000|2021-10-28 15:00:00|1824|1823.5|1823.5|1823|1825.5|1824.5|1823.5|1822.5|7660
1635433500000|2021-10-28 15:05:00|1823|1822.5|1823|1821.5|1823.5|1822.5|1822|1821.5|2137
1635433800000|2021-10-28 15:10:00|1822.5|1822|1822|1821.5|1823.5|1822.5|1821.5|1821|7031
1635434100000|2021-10-28 15:15:00|1822.5|1821|1822|1821|1823.5|1822.5|1821|1820.5|6418
1635434400000|2021-10-28 15:20:00|1821.5|1820.5|1822.5|1821.5|1823|1822.5|1821.5|1820.5|13186
1635434700000|2021-10-28 15:25:00|1823|1822|1820.5|1819.5|1823.5|1822.5|1820|1818.5|19502
1635490800000|2021-10-29 07:00:00|1806.5|1800|1800.5|1796.5|1811|1803.5|1798.5|1791|5487
1635491100000|2021-10-29 07:05:00|1801|1797|1798|1796|1804|1801|1795.5|1792.5|4161
1635491400000|2021-10-29 07:10:00|1797.5|1795|1787.5|1785|1797.5|1795|1786.5|1784.5|7353
1635491700000|2021-10-29 07:15:00|1787|1785.5|1780.5|1779|1787.5|1785.5|1780.5|1779|6962
1635492000000|2021-10-29 07:20:00|1780|1777.5|1782|1781|1782.5|1781|1775.5|1773.5|4924
1635492300000|2021-10-29 07:25:00|1781.5|1781.5|1780|1778|1784|1782.5|1779.5|1777|7760
1635492600000|2021-10-29 07:30:00|1780.5|1778.5|1782|1780.5|1786|1785|1779|1776.5|15166
1635492900000|2021-10-29 07:35:00|1782.5|1781|1781|1779.5|1784|1783.5|1781|1779|2294
1635493200000|2021-10-29 07:40:00|1780.5|1780|1782|1781|1786|1785.5|1777.5|1775.5|11313
1635493500000|2021-10-29 07:45:00|1782.5|1779.5|1782.5|1780.5|1783.5|1782|1781|1779|2048
1635493800000|2021-10-29 07:50:00|1782|1780|1783|1781|1783|1781|1781.5|1780|357
1635494100000|2021-10-29 07:55:00|1783.5|1781.5|1782.5|1781|1785.5|1784.5|1782|1780.5|3722
1635494400000|2021-10-29 08:00:00|1783|1781.5|1787|1785|1787.5|1785.5|1783|1781.5|9487
1635494700000|2021-10-29 08:05:00|1787.5|1785.5|1785|1783.5|1788|1787.5|1785|1783|1595
1635495000000|2021-10-29 08:10:00|1784.5|1784|1783|1781|1786.5|1785|1783|1780.5|1431
1635495300000|2021-10-29 08:15:00|1782.5|1780.5|1777|1776.5|1782.5|1780.5|1775.5|1774.5|1275
1635495600000|2021-10-29 08:20:00|1776.5|1776|1774|1772|1778|1777|1773.5|1772|2903
1635495900000|2021-10-29 08:25:00|1774.5|1773|1772|1770.5|1777.5|1776.5|1768.5|1767|26091
1635496200000|2021-10-29 08:30:00|1772.5|1771|1780|1778.5|1780.5|1780|1772.5|1771|17152
1635496500000|2021-10-29 08:35:00|1780.5|1779|1780.5|1779|1784|1782.5|1778.5|1776.5|16841
1635496800000|2021-10-29 08:40:00|1780|1778.5|1773|1772|1780|1778.5|1769.5|1767.5|27775
1635497100000|2021-10-29 08:45:00|1772.5|1771.5|1768|1766.5|1773|1772|1767|1765.5|40717
1635497400000|2021-10-29 08:50:00|1767.5|1766|1765.5|1764|1769|1767.5|1765|1763.5|3399
1635497700000|2021-10-29 08:55:00|1765|1764.5|1764|1763|1766.5|1765.5|1759|1757|13963
1635498000000|2021-10-29 09:00:00|1763.5|1762|1762.5|1761.5|1763.5|1762|1762|1760.5|2988
1635498300000|2021-10-29 09:05:00|1762|1761|1768|1767|1770.5|1768.5|1762|1761|15759
1635498600000|2021-10-29 09:10:00|1768.5|1767.5|1772.5|1771|1772.5|1771.5|1765|1763.5|18184
1635498900000|2021-10-29 09:15:00|1772|1770.5|1777|1775|1777|1775.5|1770.5|1769|7188
1635499200000|2021-10-29 09:20:00|1776.5|1775.5|1786|1784|1786|1784.5|1776.5|1775|8128
1635499500000|2021-10-29 09:25:00|1785.5|1784.5|1773|1771|1788.5|1787.5|1773|1771|14029
1635499800000|2021-10-29 09:30:00|1772|1771.5|1772.5|1770.5|1777|1775|1772|1770|2739
1635500100000|2021-10-29 09:35:00|1772|1771|1774|1772.5|1776|1774.5|1771.5|1770|3706
1635500400000|2021-10-29 09:40:00|1773.5|1773|1776.5|1774.5|1778.5|1777.5|1772.5|1771.5|15664
1635500700000|2021-10-29 09:45:00|1777|1775|1779.5|1777.5|1782|1781|1776.5|1774.5|9570
1635501000000|2021-10-29 09:50:00|1780|1778|1780|1778.5|1780.5|1779|1779.5|1778|1703
1635501300000|2021-10-29 09:55:00|1780.5|1779|1780|1778|1781.5|1780.5|1780|1778|4154
1635501600000|2021-10-29 10:00:00|1780.5|1778.5|1783|1782|1783|1782|1780.5|1778|1986
1635501900000|2021-10-29 10:05:00|1783.5|1782.5|1778.5|1777|1783.5|1782.5|1777.5|1776.5|23048
1635502200000|2021-10-29 10:10:00|1779|1777.5|1778|1776.5|1781.5|1780|1777|1775|5507
1635502500000|2021-10-29 10:15:00|1777.5|1777|1779|1777.5|1780|1778.5|1776.5|1775.5|1746
1635502800000|2021-10-29 10:20:00|1778.5|1777|1777|1776|1778.5|1777|1777|1776|876
1635503100000|2021-10-29 10:25:00|1777.5|1776.5|1779|1778|1779|1778|1777|1776|2281
1635503400000|2021-10-29 10:30:00|1779.5|1778.5|1782.5|1781|1783|1781.5|1779.5|1778|5663
1635503700000|2021-10-29 10:35:00|1782|1781.5|1782.5|1781|1784|1783.5|1782|1780.5|3691
1635504000000|2021-10-29 10:40:00|1783|1781.5|1783.5|1782|1784|1783|1782.5|1781|28329
1635504300000|2021-10-29 10:45:00|1784|1782.5|1788|1786.5|1788|1786.5|1783.5|1782|3573
1635504600000|2021-10-29 10:50:00|1787.5|1787|1791|1789.5|1791|1790|1787|1785|3536
1635504900000|2021-10-29 10:55:00|1790.5|1789|1790.5|1788|1791|1789.5|1787.5|1786|3399
1635505200000|2021-10-29 11:00:00|1790|1788.5|1787|1786|1792|1791|1787|1785.5|5197
1635505500000|2021-10-29 11:05:00|1787.5|1786.5|1789.5|1788.5|1789.5|1788.5|1786|1784.5|4042
1635505800000|2021-10-29 11:10:00|1790|1789.5|1794|1793.5|1794|1793.5|1790|1789.5|3710
1635506100000|2021-10-29 11:15:00|1794.5|1793|1796|1795|1796|1795|1792.5|1792|4374
1635506400000|2021-10-29 11:20:00|1795.5|1794.5|1794.5|1793|1796|1795|1794|1792|6242
1635506700000|2021-10-29 11:25:00|1794|1792.5|1792.5|1791.5|1794.5|1793|1792.5|1791.5|1012
1635507000000|2021-10-29 11:30:00|1792|1791|1790.5|1788.5|1792|1791.5|1790.5|1788.5|1732
1635507300000|2021-10-29 11:35:00|1790|1789|1792.5|1791|1793.5|1792.5|1789.5|1788|4399
1635507600000|2021-10-29 11:40:00|1792|1791.5|1795.5|1794|1796|1795.5|1792|1791|3547
1635507900000|2021-10-29 11:45:00|1795|1793.5|1794.5|1793|1795.5|1793.5|1794.5|1792.5|209
1635508200000|2021-10-29 11:50:00|1794|1793.5|1797.5|1795.5|1799|1797|1794|1793.5|25227
1635508500000|2021-10-29 11:55:00|1797|1795|1792|1790|1797|1795|1791.5|1790|3104
1635508800000|2021-10-29 12:00:00|1791.5|1790.5|1792.5|1791|1792.5|1792|1791|1790|4232
1635509100000|2021-10-29 12:05:00|1792|1790.5|1790|1788.5|1792|1790.5|1790|1788.5|2063
1635509400000|2021-10-29 12:10:00|1789.5|1788|1787|1785.5|1790|1788|1785|1783.5|2711
1635509700000|2021-10-29 12:15:00|1786.5|1785|1787.5|1786|1788|1786|1784.5|1783|2506
1635510000000|2021-10-29 12:20:00|1787|1786.5|1787|1786|1787.5|1786.5|1787|1786|567
1635510300000|2021-10-29 12:25:00|1787.5|1786.5|1789.5|1788.5|1789.5|1788.5|1787.5|1786.5|4722
1635510600000|2021-10-29 12:30:00|1789|1788|1787|1786|1789.5|1788|1787|1786|5802
1635510900000|2021-10-29 12:35:00|1787.5|1786.5|1789.5|1788.5|1791.5|1790|1787.5|1786|5333
1635511200000|2021-10-29 12:40:00|1789|1788|1787.5|1786.5|1789|1788.5|1787|1786|2009
1635511500000|2021-10-29 12:45:00|1787|1786|1789|1787.5|1790|1788.5|1785.5|1785|9283
1635511800000|2021-10-29 12:50:00|1788.5|1787|1787.5|1786.5|1789|1787|1787.5|1786.5|3291
1635512100000|2021-10-29 12:55:00|1788|1787|1791.5|1790.5|1791.5|1790.5|1787|1786.5|9536
1635512400000|2021-10-29 13:00:00|1792|1790|1792.5|1791|1792.5|1791.5|1790|1788.5|4517
1635512700000|2021-10-29 13:05:00|1792|1790.5|1790.5|1789.5|1792|1790.5|1789|1788.5|5553
1635513000000|2021-10-29 13:10:00|1790|1789|1790|1788.5|1790.5|1789.5|1789.5|1788|7367
1635513300000|2021-10-29 13:15:00|1790.5|1789|1790.5|1789|1791.5|1791|1790.5|1789|3653
1635513600000|2021-10-29 13:20:00|1790|1788.5|1789.5|1788.5|1790.5|1789.5|1789|1787.5|5091
1635513900000|2021-10-29 13:25:00|1790|1789|1791.5|1790.5|1793|1791.5|1790|1788.5|5758
1635514200000|2021-10-29 13:30:00|1791|1790|1788|1787|1791.5|1791|1788|1786.5|7152
1635514500000|2021-10-29 13:35:00|1788.5|1787.5|1791.5|1790|1793.5|1793|1788|1787|11216
1635514800000|2021-10-29 13:40:00|1791|1790.5|1792.5|1791|1794|1793.5|1789.5|1788|45552
1635515100000|2021-10-29 13:45:00|1792|1790.5|1789|1787.5|1792|1790.5|1788.5|1787.5|6750
1635515400000|2021-10-29 13:50:00|1788.5|1787|1791.5|1790.5|1791.5|1791|1787.5|1786.5|8975
1635515700000|2021-10-29 13:55:00|1792|1790|1790.5|1789.5|1793.5|1792|1790.5|1789.5|5096
1635516000000|2021-10-29 14:00:00|1791|1790|1793|1792|1793.5|1792.5|1791|1790|7899
1635516300000|2021-10-29 14:05:00|1792.5|1791.5|1792|1791|1792.5|1791.5|1790.5|1789.5|5683
1635516600000|2021-10-29 14:10:00|1791.5|1790.5|1789.5|1788.5|1791.5|1790.5|1788.5|1787.5|10396
1635516900000|2021-10-29 14:15:00|1790|1789|1791|1790|1793.5|1791.5|1789.5|1788.5|15860
1635517200000|2021-10-29 14:20:00|1790.5|1789.5|1790|1789|1790.5|1789.5|1789|1788.5|6064
1635517500000|2021-10-29 14:25:00|1789.5|1788.5|1790|1789|1790|1789.5|1789.5|1788.5|3867
1635517800000|2021-10-29 14:30:00|1790.5|1788.5|1792|1791|1793.5|1792|1790.5|1788.5|8780
1635518100000|2021-10-29 14:35:00|1792.5|1791.5|1797.5|1796|1797.5|1796.5|1791|1790.5|8106
1635518400000|2021-10-29 14:40:00|1797|1796.5|1796|1795.5|1799|1797.5|1796|1795|5965
1635518700000|2021-10-29 14:45:00|1796.5|1796|1796|1795|1796.5|1796|1795|1793.5|8066
1635519000000|2021-10-29 14:50:00|1796.5|1795.5|1798.5|1797|1798.5|1797.5|1796.5|1795.5|4824
1635519300000|2021-10-29 14:55:00|1798|1796.5|1797.5|1796.5|1799|1798|1797|1795.5|9102
1635519600000|2021-10-29 15:00:00|1797|1796|1796.5|1795.5|1797.5|1796.5|1796.5|1795.5|7471
1635519900000|2021-10-29 15:05:00|1797|1796|1794.5|1793.5|1797|1796|1792|1791|11307
1635520200000|2021-10-29 15:10:00|1795|1794|1796.5|1795.5|1797.5|1796.5|1795|1794|8226
1635520500000|2021-10-29 15:15:00|1796|1796|1801|1800|1801.5|1800|1796|1795|9827
1635520800000|2021-10-29 15:20:00|1800.5|1799.5|1800.5|1799.5|1801.5|1801|1800|1799.5|16690
1635521100000|2021-10-29 15:25:00|1800|1799|1803.5|1802|1803.5|1802.5|1799.5|1798.5|21403
1635753600000|2021-11-01 08:00:00|1814|1809.5|1812.5|1809.5|1818|1814|1806.5|1800.5|5597
1635753900000|2021-11-01 08:05:00|1812|1809|1814|1812.5|1815|1812.5|1807.5|1804|2610
1635754200000|2021-11-01 08:10:00|1813.5|1810.5|1820|1818.5|1822.5|1820.5|1813.5|1810|6639
1635754500000|2021-11-01 08:15:00|1820.5|1819|1819.5|1818|1823|1822.5|1817|1816.5|19605
1635754800000|2021-11-01 08:20:00|1820|1818.5|1819.5|1818|1821|1819|1816|1814|3629
1635755100000|2021-11-01 08:25:00|1819|1817|1822|1820.5|1824|1822|1818|1816.5|2801
1635755400000|2021-11-01 08:30:00|1823|1821|1821.5|1819|1827.5|1826|1821.5|1819|16662
1635755700000|2021-11-01 08:35:00|1821|1819.5|1819.5|1818.5|1821|1820|1819|1817.5|4323
1635756000000|2021-11-01 08:40:00|1819|1819|1815|1814.5|1820.5|1819|1813|1812|4870
1635756300000|2021-11-01 08:45:00|1814.5|1814|1810|1808.5|1814.5|1814|1809|1807.5|3270
1635756600000|2021-11-01 08:50:00|1809.5|1808|1807|1806|1809.5|1809|1807|1805.5|834
1635756900000|2021-11-01 08:55:00|1807.5|1806.5|1806.5|1804.5|1807.5|1807|1804.5|1803|8570
1635757200000|2021-11-01 09:00:00|1807|1805|1804|1802|1807.5|1806.5|1803.5|1801|3692
1635757500000|2021-11-01 09:05:00|1803.5|1802.5|1804|1802.5|1804.5|1803|1803.5|1802|666
1635757800000|2021-11-01 09:10:00|1804.5|1803|1799|1797.5|1804.5|1804|1799|1797.5|3289
1635758100000|2021-11-01 09:15:00|1798.5|1798|1801|1799|1801|1799|1798.5|1797|3519
1635758400000|2021-11-01 09:20:00|1800.5|1799.5|1800|1799|1804|1802.5|1799|1798|11586
1635758700000|2021-11-01 09:25:00|1801|1800|1796.5|1795|1801|1800|1796.5|1795|8101
1635759000000|2021-11-01 09:30:00|1797|1795.5|1792|1791|1797.5|1796.5|1792|1791|9700
1635759300000|2021-11-01 09:35:00|1792.5|1791.5|1790.5|1790|1795|1794|1789|1787.5|17113
1635759600000|2021-11-01 09:40:00|1791.5|1789|1789.5|1788|1792|1791.5|1789.5|1788|4564
1635759900000|2021-11-01 09:45:00|1790|1788.5|1789|1787.5|1792|1790.5|1788.5|1787|3280
1635760200000|2021-11-01 09:50:00|||||||||281
1635760500000|2021-11-01 09:55:00|1788.5|1787|1790|1789|1792|1790.5|1787|1785|5686
1635760800000|2021-11-01 10:00:00|1789.5|1788.5|1784.5|1783|1790|1788.5|1784.5|1783|3856
1635761100000|2021-11-01 10:05:00|1785|1783.5|1786.5|1785|1787|1785|1783|1782|4312
1635761400000|2021-11-01 10:10:00|1787|1785.5|1790|1789|1792|1791|1787|1785.5|8492
1635761700000|2021-11-01 10:15:00|1789.5|1789.5|1790|1789|1792|1791|1789|1788|4539
1635762000000|2021-11-01 10:20:00|1789.5|1788.5|1787.5|1786.5|1790|1788.5|1786|1785|5372
1635762300000|2021-11-01 10:25:00|1788|1787|1789|1787.5|1789.5|1788.5|1787|1786|7198
1635762600000|2021-11-01 10:30:00|1788.5|1788|1787.5|1786.5|1789|1788|1787|1786|2475
1635762900000|2021-11-01 10:35:00|1787|1786|1784|1783|1787.5|1786|1783.5|1782.5|4479
1635763200000|2021-11-01 10:40:00|1784.5|1783.5|1783.5|1782.5|1787|1785|1782.5|1782|4403
1635763500000|2021-11-01 10:45:00|1782.5|1782|1774|1772|1784|1783.5|1774|1771.5|27587
1635763800000|2021-11-01 10:50:00|1774.5|1772.5|1777|1776|1777|1776|1773.5|1772|6364
1635764100000|2021-11-01 10:55:00|1776.5|1776.5|1777|1776|1777.5|1776.5|1775|1773.5|3770
1635764400000|2021-11-01 11:00:00|1776.5|1775|1776|1775|1778|1776.5|1774|1773|7903
1635764700000|2021-11-01 11:05:00|1776.5|1775.5|1777.5|1776.5|1777.5|1776.5|1772.5|1771.5|13731
1635765000000|2021-11-01 11:10:00|1777|1776|1771.5|1770.5|1777|1776|1770|1768.5|15417
1635765300000|2021-11-01 11:15:00|1771|1770|1770.5|1769|1771.5|1771|1770|1769|4286
1635765600000|2021-11-01 11:20:00|1770|1769.5|1763.5|1763|1770|1769.5|1763.5|1763|15439
1635765900000|2021-11-01 11:25:00|1763|1762|1762|1761|1764|1763|1761|1760|8736
1635766200000|2021-11-01 11:30:00|1761.5|1760|1755|1754|1762|1761.5|1753|1752.5|12847
1635766500000|2021-11-01 11:35:00|1755.5|1754.5|1749.5|1748|1757|1756|1749|1748|20234
1635766800000|2021-11-01 11:40:00|1750|1748.5|1748.5|1747.5|1755.5|1754|1748.5|1747.5|15622
1635767100000|2021-11-01 11:45:00|1749|1748|1749.5|1749|1752|1751|1749|1748|7102
1635767400000|2021-11-01 11:50:00|1750|1748.5|1750.5|1749|1753.5|1753|1745.5|1743.5|17538
1635767700000|2021-11-01 11:55:00|1751|1749.5|1751.5|1750.5|1757.5|1756|1750|1749|17408
1635768000000|2021-11-01 12:00:00|1751|1750|1747.5|1746|1752|1751|1746.5|1745.5|26532
1635768300000|2021-11-01 12:05:00|1748|1746.5|1753.5|1752.5|1754.5|1753.5|1748|1746.5|26689
1635768600000|2021-11-01 12:10:00|1753|1752|1755|1754|1757.5|1756.5|1752|1750.5|6478
1635768900000|2021-11-01 12:15:00|1755.5|1754.5|1755.5|1754.5|1755.5|1755|1755|1754|2064
1635769200000|2021-11-01 12:20:00|1755|1754|1757.5|1756.5|1757.5|1756.5|1753|1752|12695
1635769500000|2021-11-01 12:25:00|1758|1757|1758|1757|1759.5|1759|1756.5|1755|8441
1635769800000|2021-11-01 12:30:00|1757.5|1756|1757.5|1756.5|1758.5|1758|1756.5|1755.5|3205
1635770100000|2021-11-01 12:35:00|1757|1755|1757|1756.5|1757.5|1757|1755.5|1755|2934
1635770400000|2021-11-01 12:40:00|1757.5|1757|1757.5|1756.5|1758|1757.5|1756.5|1756|4092
1635770700000|2021-11-01 12:45:00|1757|1756|1758|1757|1758|1757.5|1756.5|1756|2660
1635771000000|2021-11-01 12:50:00|1757.5|1756.5|1758|1757.5|1759|1758.5|1756|1755|5781
1635771300000|2021-11-01 12:55:00|1757.5|1757|1758.5|1757.5|1758.5|1757.5|1757.5|1757|3007
1635771600000|2021-11-01 13:00:00|1759|1758|1759|1758|1759.5|1759|1758|1757|7164
1635771900000|2021-11-01 13:05:00|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1756.5|1756|4995
1635772200000|2021-11-01 13:10:00|||||||||2
1635772500000|2021-11-01 13:15:00|1759|1758|1764.5|1763|1765|1764.5|1759|1757.5|5695
1635772800000|2021-11-01 13:20:00|1764|1763.5|1774.5|1773|1775|1774|1764|1763.5|9096
1635773100000|2021-11-01 13:25:00|1774|1773.5|1775|1774|1778.5|1777.5|1772|1771.5|11504
1635773400000|2021-11-01 13:30:00|1776|1774.5|1775.5|1774|1776.5|1775|1772.5|1771.5|79305
1635773700000|2021-11-01 13:35:00|1776|1774.5|1775|1773.5|1778|1777.5|1774.5|1773.5|4444
1635774000000|2021-11-01 13:40:00|1775.5|1774|1776|1774|1779|1778.5|1775.5|1774|14654
1635774300000|2021-11-01 13:45:00|1776.5|1774.5|1776.5|1775.5|1778|1777|1775.5|1774.5|6768
1635774600000|2021-11-01 13:50:00|1777|1775|1774.5|1773|1777.5|1775|1773.5|1772.5|8033
1635774900000|2021-11-01 13:55:00|1774|1772.5|1774|1773|1774.5|1774|1773|1772|6434
1635775200000|2021-11-01 14:00:00|1774.5|1774|1777.5|1776.5|1778.5|1777|1774.5|1773.5|6583
1635775500000|2021-11-01 14:05:00|1777|1776|1774|1773|1777|1776|1773.5|1773|6929
1635775800000|2021-11-01 14:10:00|1773.5|1772.5|1775|1774|1776|1774.5|1773|1772.5|4115
1635776100000|2021-11-01 14:15:00|1775.5|1774.5|1769|1768|1777|1776.5|1769|1768|12445
1635776400000|2021-11-01 14:20:00|1768.5|1767|1767.5|1767|1769|1768|1765.5|1764|9100
1635776700000|2021-11-01 14:25:00|1768|1767.5|1770.5|1769.5|1771|1770|1768|1767.5|4205
1635777000000|2021-11-01 14:30:00|1771|1770|1775|1774|1777|1776|1769|1768.5|12179
1635777300000|2021-11-01 14:35:00|1774.5|1773.5|1775.5|1774.5|1776|1775|1774|1773|4887
1635777600000|2021-11-01 14:40:00|1775|1774|1769|1768|1775.5|1775|1769|1768|5611
1635777900000|2021-11-01 14:45:00|1768.5|1767.5|1770.5|1769|1773.5|1772|1767.5|1766|13963
1635778200000|2021-11-01 14:50:00|1770|1768.5|1770|1769.5|1773|1772.5|1769.5|1768.5|7429
1635778500000|2021-11-01 14:55:00|1770.5|1769|1769.5|1768.5|1771.5|1771|1768.5|1767|15724
1635778800000|2021-11-01 15:00:00|1770|1769|1768.5|1767.5|1770.5|1769.5|1767.5|1767|5399
1635779100000|2021-11-01 15:05:00|1769|1768|1770|1769|1772.5|1771|1769|1767.5|22724
1635779400000|2021-11-01 15:10:00|1769.5|1768.5|1767|1766|1770|1769.5|1767|1766|9898
1635779700000|2021-11-01 15:15:00|1766.5|1766.5|1771.5|1771|1772|1771|1766.5|1765.5|8091
1635780000000|2021-11-01 15:20:00|1772.5|1771.5|1777|1775.5|1777.5|1776.5|1771|1770|8060
1635780300000|2021-11-01 15:25:00|1776.5|1776|1772.5|1771.5|1777.5|1777|1772.5|1771|26307
1635780600000|2021-11-01 15:30:00|1772|1771|1775|1774|1775|1774|1771|1770|21098
1635780900000|2021-11-01 15:35:00|1774.5|1772.5|1772.5|1772|1775|1774.5|1772.5|1772|9589
1635781200000|2021-11-01 15:40:00|1773|1772.5|1769|1768|1773.5|1773|1768.5|1768|8511
1635781500000|2021-11-01 15:45:00|1768.5|1767.5|1768.5|1767|1769.5|1769|1767.5|1767|13842
1635781800000|2021-11-01 15:50:00|1769|1767.5|1769|1768|1769.5|1769|1768|1767|22063
1635782100000|2021-11-01 15:55:00|1768.5|1768.5|1767.5|1766|1769|1768.5|1767|1766|8857
1635782400000|2021-11-01 16:00:00|1767|1766.5|1765|1764.5|1768|1767.5|1765|1764.5|6240
1635782700000|2021-11-01 16:05:00|1764.5|1764|1763|1762|1765.5|1765|1763|1762|5604
1635783000000|2021-11-01 16:10:00|1762.5|1761.5|1758|1757|1763|1762.5|1758|1757|31599
1635783300000|2021-11-01 16:15:00|1758.5|1757.5|1759.5|1758.5|1761|1760|1758|1757.5|28976
1635783600000|2021-11-01 16:20:00|1760|1759|1758.5|1758|1760|1759|1758|1757.5|6784
1635783900000|2021-11-01 16:25:00|1758|1757.5|1757.5|1755.5|1758|1758|1754|1752.5|53845
1635840000000|2021-11-02 08:00:00|1772|1743.5|1750.5|1747.5|1772|1755|1747|1743.5|21595
1635840300000|2021-11-02 08:05:00|1750|1746|1749.5|1747.5|1754.5|1752|1748|1745|6954
1635840600000|2021-11-02 08:10:00|1749|1746.5|1744.5|1742.5|1752.5|1751.5|1744.5|1742.5|6677
1635840900000|2021-11-02 08:15:00|1745|1743|1730|1727.5|1745.5|1743|1729|1727|24431
1635841200000|2021-11-02 08:20:00|1729.5|1728|1730.5|1728.5|1734.5|1733.5|1728.5|1727|13303
1635841500000|2021-11-02 08:25:00|1731|1729|1725.5|1723|1731|1729.5|1722|1721.5|18665
1635841800000|2021-11-02 08:30:00|1725|1723.5|1723|1722|1726|1725|1721.5|1720.5|26806
1635842100000|2021-11-02 08:35:00|1722.5|1721.5|1724.5|1722.5|1728.5|1727|1722|1721|18430
1635842400000|2021-11-02 08:40:00|1725|1723|1724.5|1723.5|1726.5|1725.5|1723.5|1722.5|9013
1635842700000|2021-11-02 08:45:00|1725|1724|1724.5|1723.5|1726|1725.5|1723.5|1722.5|11980
1635843000000|2021-11-02 08:50:00|1725.5|1724|1720|1719|1726|1725|1719|1717.5|9803
1635843300000|2021-11-02 08:55:00|1720.5|1719.5|1725.5|1723.5|1727.5|1725.5|1720.5|1719.5|10148
1635843600000|2021-11-02 09:00:00|1726|1724|1725|1724|1726.5|1725|1724|1723|9297
1635843900000|2021-11-02 09:05:00|1724.5|1723.5|1725.5|1723.5|1726.5|1725|1724|1722.5|6918
1635844200000|2021-11-02 09:10:00|1725|1724|1719|1717.5|1725.5|1725|1719|1717.5|5931
1635844500000|2021-11-02 09:15:00|1719.5|1718|1723.5|1722.5|1723.5|1722.5|1719.5|1717.5|9220
1635844800000|2021-11-02 09:20:00|1723|1722|1725.5|1723.5|1725.5|1723.5|1718.5|1717|19752
1635845100000|2021-11-02 09:25:00|1726|1724|1724|1722.5|1727.5|1725.5|1722.5|1721|9237
1635845400000|2021-11-02 09:30:00|1724.5|1723|1723.5|1722|1727.5|1726|1723|1722|6783
1635845700000|2021-11-02 09:35:00|1724|1722.5|1725.5|1724|1725.5|1724|1723|1722|6652
1635846000000|2021-11-02 09:40:00|1726|1724.5|1725|1723.5|1726|1725|1724.5|1723|4600
1635846300000|2021-11-02 09:45:00|1725.5|1724|1726|1724.5|1727.5|1726|1725.5|1724|6035
1635846600000|2021-11-02 09:50:00|1725.5|1725|1724.5|1723.5|1725.5|1725.5|1723|1722|6254
1635846900000|2021-11-02 09:55:00|1725|1724|1723.5|1722.5|1726|1724.5|1723|1721.5|4821
1635847200000|2021-11-02 10:00:00|1724|1723|1726|1725|1726|1725.5|1724|1723|4202
1635847500000|2021-11-02 10:05:00|1726.5|1725.5|1723|1721.5|1726.5|1725.5|1722|1721.5|10401
1635847800000|2021-11-02 10:10:00|1723.5|1722|1722|1720.5|1724.5|1723|1722|1720.5|2639
1635848100000|2021-11-02 10:15:00|1722.5|1721|1720.5|1719|1722.5|1721.5|1720.5|1719|2619
1635848400000|2021-11-02 10:20:00|1720|1719.5|1717|1716.5|1720.5|1719.5|1716.5|1716|2021
1635848700000|2021-11-02 10:25:00|1716.5|1716|1717.5|1716.5|1718|1717|1716|1715|7276
1635849000000|2021-11-02 10:30:00|1718|1717|1719|1717.5|1719|1718|1717.5|1717|4139
1635849300000|2021-11-02 10:35:00|1718.5|1717|1713.5|1712|1718.5|1717|1713|1711.5|2471
1635849600000|2021-11-02 10:40:00|1714|1712.5|1715|1714|1720.5|1720|1713.5|1712.5|20265
1635849900000|2021-11-02 10:45:00|1714.5|1713|1714|1712.5|1716|1714|1714|1712.5|4226
1635850200000|2021-11-02 10:50:00|1713.5|1712|1716|1715|1716|1715|1711|1710|9825
1635850500000|2021-11-02 10:55:00|1716.5|1715.5|1723|1721|1723|1721|1716.5|1715.5|16534
1635850800000|2021-11-02 11:00:00|1722.5|1721.5|1745|1743.5|1745|1743.5|1722.5|1721.5|16520
1635851100000|2021-11-02 11:05:00|1744.5|1744|1744|1742|1755.5|1754|1740|1738.5|50889
1635851400000|2021-11-02 11:10:00|1744.5|1741.5|1749|1748|1749|1748|1741.5|1740|8036
1635851700000|2021-11-02 11:15:00|1748.5|1747.5|1754.5|1752.5|1755.5|1753.5|1746|1743.5|25313
1635852000000|2021-11-02 11:20:00|1754|1752|1753|1751|1754.5|1752|1750.5|1749.5|846
1635852300000|2021-11-02 11:25:00|1752.5|1750.5|1757|1754.5|1757.5|1755|1750.5|1748|8859
1635852600000|2021-11-02 11:30:00|1757.5|1755|1757.5|1755|1758|1757|1757|1755|1405
1635852900000|2021-11-02 11:35:00|1757|1754.5|1763|1761|1764|1761.5|1755.5|1754.5|3791
1635853200000|2021-11-02 11:40:00|1762.5|1760.5|1761|1759.5|1762.5|1760.5|1761|1758.5|275
1635853500000|2021-11-02 11:45:00|1760.5|1760|1762.5|1761.5|1764.5|1763|1760.5|1760|2216
1635853800000|2021-11-02 11:50:00|1762|1761|1766|1765|1766|1765.5|1762|1761|2340
1635854100000|2021-11-02 11:55:00|1767|1765.5|1766.5|1765|1768|1767.5|1766.5|1765|1294
1635854400000|2021-11-02 12:00:00|1766|1764.5|1761.5|1760.5|1766|1764.5|1761|1759.5|3862
1635854700000|2021-11-02 12:05:00|1761|1760|1761.5|1760|1762.5|1762|1761|1760|1625
1635855000000|2021-11-02 12:10:00|1762|1760.5|1763.5|1762.5|1764|1762.5|1761.5|1760.5|2904
1635855300000|2021-11-02 12:15:00|1763|1763|1764.5|1763|1764.5|1763|1763|1763|779
1635855600000|2021-11-02 12:20:00|1764|1762.5|1762|1761|1764.5|1762.5|1761.5|1760.5|1166
1635855900000|2021-11-02 12:25:00|1762.5|1761.5|1761.5|1761|1762.5|1762|1761.5|1760.5|1000
1635856200000|2021-11-02 12:30:00|1762|1760.5|1761.5|1760.5|1762|1761.5|1761|1760.5|228
1635856500000|2021-11-02 12:35:00|1762|1761|1767.5|1767|1768|1767|1762|1761|24285
1635856800000|2021-11-02 12:40:00|1768|1767.5|1771.5|1770|1771.5|1770|1768|1767.5|1266
1635857100000|2021-11-02 12:45:00|1771|1769.5|1768.5|1767|1771|1770|1767.5|1767|3938
1635857400000|2021-11-02 12:50:00|1769|1767.5|1772.5|1771|1772.5|1771|1769|1767.5|3343
1635857700000|2021-11-02 12:55:00|1772||1772||1772||1772||3458
1635858000000|2021-11-02 13:00:00|1771.5|1770.5|1772|1770.5|1772|1771|1770.5|1769.5|1600
1635858300000|2021-11-02 13:05:00|1772.5|1771|1775|1773.5|1775.5|1773.5|1772|1771|1203
1635858600000|2021-11-02 13:10:00|1775.5|1774|1778.5|1777|1778.5|1777|1774.5|1773.5|2073
1635858900000|2021-11-02 13:15:00|1778|1776.5|1779|1778|1781|1780|1778|1776.5|24263
1635859200000|2021-11-02 13:20:00|1778.5|1777.5|1778|1777|1778.5|1777.5|1777.5|1776.5|27067
1635859500000|2021-11-02 13:25:00|1777.5|1777.5|1776.5|1776|1777.5|1777.5|1776.5|1776|834
1635859800000|2021-11-02 13:30:00|1777|1777|1778.5|1777|1781.5|1780.5|1776.5|1776|7233
1635860100000|2021-11-02 13:35:00|1778|1777.5|1777.5|1776.5|1778|1777.5|1776|1775|2087
1635860400000|2021-11-02 13:40:00|1778|1777|1781.5|1779.5|1781.5|1780.5|1777.5|1776.5|2371
1635860700000|2021-11-02 13:45:00|1781|1780|1784|1782.5|1784.5|1782.5|1777.5|1776.5|7368
1635861000000|2021-11-02 13:50:00|1783|1783|1785.5|1784|1786|1785|1782.5|1782|5281
1635861300000|2021-11-02 13:55:00|1785|1784.5|1782|1780.5|1785.5|1784.5|1780.5|1780|14030
1635861600000|2021-11-02 14:00:00|1782.5|1781|1782|1781|1784|1783.5|1781|1780.5|10308
1635861900000|2021-11-02 14:05:00|1781.5|1780.5|1772|1771|1782|1780.5|1772|1771|21539
1635862200000|2021-11-02 14:10:00|1772.5|1771.5|1761|1760|1773|1772|1761|1760|9197
1635862500000|2021-11-02 14:15:00|1761.5|1760.5|1762|1760|1765|1763.5|1759.5|1758.5|46813
1635862800000|2021-11-02 14:20:00|1761.5|1759.5|1761|1759.5|1762.5|1762|1760|1759|8624
1635863100000|2021-11-02 14:25:00|1761.5|1760|1768.5|1767.5|1768.5|1767.5|1761.5|1760|9660
1635863400000|2021-11-02 14:30:00|1768|1767|1762.5|1761.5|1768|1767|1761.5|1761|7237
1635863700000|2021-11-02 14:35:00|1762|1761|1769.5|1768|1770|1768.5|1760.5|1759.5|13270
1635864000000|2021-11-02 14:40:00|1770|1768.5|1771.5|1769.5|1772.5|1771|1769|1767.5|5881
1635864300000|2021-11-02 14:45:00|1772|1770|1771.5|1770.5|1776|1773.5|1769.5|1769|9190
1635864600000|2021-11-02 14:50:00|1771|1770|1774.5|1772.5|1774.5|1773|1769.5|1769|5459
1635864900000|2021-11-02 14:55:00|1775|1773|1771|1770|1775|1774|1770|1769.5|9095
1635865200000|2021-11-02 15:00:00|1770.5|1769.5|1767.5|1766.5|1771|1770|1767|1766.5|7619
1635865500000|2021-11-02 15:05:00|1767|1767|1767|1766|1767.5|1767|1764|1763|13227
1635865800000|2021-11-02 15:10:00|1767.5|1766.5|1768|1767|1770|1769|1767.5|1766|4747
1635866100000|2021-11-02 15:15:00|1767.5|1766.5|1767.5|1766|1767.5|1766.5|1766|1765.5|9027
1635866400000|2021-11-02 15:20:00|1767|1766.5|1766.5|1765.5|1768|1767.5|1766.5|1765.5|7786
1635866700000|2021-11-02 15:25:00|1766|1766|1766.5|1766|1767|1766|1765|1764.5|6638
1635867000000|2021-11-02 15:30:00|1766|1765.5|1766|1765.5|1768|1767|1766|1765.5|7180
1635867300000|2021-11-02 15:35:00|1766.5|1766|1769.5|1768.5|1770|1769|1766|1766|7132
1635867600000|2021-11-02 15:40:00|1769|1768|1766|1765|1769.5|1768|1764|1763|9655
1635867900000|2021-11-02 15:45:00|1766.5|1765.5|1767.5|1766.5|1768|1767.5|1766.5|1765|6353
1635868200000|2021-11-02 15:50:00|1767|1766|1767|1766|1768|1766.5|1765.5|1765|4484
1635868500000|2021-11-02 15:55:00|1766.5|1765.5|1761.5|1760.5|1767|1765.5|1761.5|1760.5|8192
1635868800000|2021-11-02 16:00:00|1761|1761|1761|1760|1764.5|1763.5|1760|1759|20924
1635869100000|2021-11-02 16:05:00|1760.5|1759.5|1760.5|1760|1761.5|1760.5|1760.5|1759.5|7917
1635869400000|2021-11-02 16:10:00|1761|1760.5|1761|1759.5|1762.5|1761.5|1760|1759.5|9528
1635869700000|2021-11-02 16:15:00|1761.5|1760|1759|1758|1761.5|1760.5|1758.5|1758|13352
1635870000000|2021-11-02 16:20:00|1759.5|1758.5|1762|1761|1762.5|1761.5|1759.5|1758|14703
1635870300000|2021-11-02 16:25:00|1761.5|1761.5|1762|1760.5|1762|1761.5|1761|1760|5574
1635926400000|2021-11-03 08:00:00|1772.5|1765.5|1753|1747.5|1772.5|1766|1753|1747|12003
1635926700000|2021-11-03 08:05:00|1752.5|1748|1752.5|1749.5|1757.5|1754|1748.5|1745.5|7506
1635927000000|2021-11-03 08:10:00|1752|1748.5|1751|1748|1752|1749|1747.5|1745|1731
1635927300000|2021-11-03 08:15:00|1751.5|1748.5|1748.5|1747|1752|1750.5|1744.5|1743|4867
1635927600000|2021-11-03 08:20:00|1749|1747.5|1764|1761|1764|1761|1748.5|1747|2510
1635927900000|2021-11-03 08:25:00|1763.5|1760.5|1762.5|1760|1764|1761.5|1761|1758|2357
1635928200000|2021-11-03 08:30:00|1762|1760.5|1754|1752|1762|1760.5|1752|1750.5|7040
1635928500000|2021-11-03 08:35:00|1753.5|1751.5|1747.5|1746.5|1753.5|1751.5|1747|1746.5|1604
1635928800000|2021-11-03 08:40:00|1748|1747|1749.5|1747.5|1752|1751|1748|1746.5|4031
1635929100000|2021-11-03 08:45:00|1749|1747|1745.5|1744|1751.5|1749.5|1745.5|1743.5|2005
1635929400000|2021-11-03 08:50:00|1745|1744.5|1744.5|1743.5|1745.5|1744.5|1743|1741|2479
1635929700000|2021-11-03 08:55:00|1744|1744|1754.5|1752|1755|1752|1743|1741.5|4546
1635930000000|2021-11-03 09:00:00|1754|1751.5|1752.5|1751.5|1756|1753.5|1752|1750.5|2440
1635930300000|2021-11-03 09:05:00|1753|1752|1752.5|1751|1754.5|1752|1751.5|1750.5|1746
1635930600000|2021-11-03 09:10:00|1753|1751.5|1756.5|1755|1759.5|1758.5|1752.5|1751.5|7905
1635930900000|2021-11-03 09:15:00|1757|1755.5|1756|1755|1761.5|1759.5|1756|1755|5012
1635931200000|2021-11-03 09:20:00|1755.5|1754|1751.5|1749|1756.5|1755.5|1751.5|1749|2912
1635931500000|2021-11-03 09:25:00|1752|1749.5|1752.5|1751.5|1752.5|1751.5|1748|1747|9189
1635931800000|2021-11-03 09:30:00|1752|1752|1750.5|1749.5|1752.5|1752|1750.5|1749.5|1622
1635932100000|2021-11-03 09:35:00|1750|1749|1748|1747.5|1750.5|1750|1748|1747|3355
1635932400000|2021-11-03 09:40:00|1748.5|1748|1751|1750|1752|1750.5|1748.5|1748|2251
1635932700000|2021-11-03 09:45:00|1751.5|1751|1756.5|1755|1756.5|1755|1751.5|1751|1957
1635933000000|2021-11-03 09:50:00|1757|1755.5|1756.5|1755|1758|1756|1756.5|1755|749
1635933300000|2021-11-03 09:55:00|1756|1754.5|1755.5|1754.5|1756|1754.5|1755.5|1754|344
1635933600000|2021-11-03 10:00:00|1755|1755|1756|1755|1756|1755|1754|1753|5690
1635933900000|2021-11-03 10:05:00|1756.5|1755.5|1747|1746|1757.5|1756.5|1747|1746|5963
1635934200000|2021-11-03 10:10:00|1746.5|1745.5|1742|1740.5|1746.5|1745.5|1742|1740.5|5587
1635934500000|2021-11-03 10:15:00|1742.5|1741.5|1742|1741|1743.5|1742|1739|1738|8948
1635934800000|2021-11-03 10:20:00|1741.5|1740.5|1739|1738|1741.5|1740.5|1738.5|1738|6471
1635935100000|2021-11-03 10:25:00|1739.5|1738.5|1738|1736.5|1740.5|1739.5|1737.5|1736.5|2253
1635935400000|2021-11-03 10:30:00|1737.5|1737|1740|1739.5|1740|1739.5|1737.5|1736.5|4417
1635935700000|2021-11-03 10:35:00|1740.5|1739|1742|1741|1742.5|1741|1739.5|1738.5|2759
1635936000000|2021-11-03 10:40:00|1742.5|1740.5|1738|1737.5|1742.5|1740.5|1737.5|1736.5|6073
1635936300000|2021-11-03 10:45:00|1738.5|1738|1740.5|1739.5|1742.5|1741.5|1738.5|1737.5|8704
1635936600000|2021-11-03 10:50:00|1740|1739|1741.5|1740.5|1744|1742|1739.5|1739|5154
1635936900000|2021-11-03 10:55:00|1741|1741|1742|1740.5|1742.5|1741|1740|1739.5|2605
1635937200000|2021-11-03 11:00:00|1742.5|1741|1741.5|1740|1743.5|1742.5|1741.5|1740|1469
1635937500000|2021-11-03 11:05:00|1741|1741|1741.5|1740.5|1741.5|1741|1740|1739.5|1165
1635937800000|2021-11-03 11:10:00|1741|1741|1741.5|1740.5|1742|1741|1741|1739.5|3398
1635938100000|2021-11-03 11:15:00|1742|1741|1740|1739|1742|1741.5|1740|1739|3252
1635938400000|2021-11-03 11:20:00|1740.5|1739.5|1740|1739.5|1741|1739.5|1740|1739|1159
1635938700000|2021-11-03 11:25:00|1740.5|1740|1740.5|1739.5|1741|1740|1740|1739.5|2287
1635939000000|2021-11-03 11:30:00|1740|1739|1740.5|1739.5|1740.5|1739.5|1737|1735.5|8390
1635939300000|2021-11-03 11:35:00||1740||1740||1740||1739.5|323
1635939600000|2021-11-03 11:40:00|1740|1739.5|1739.5|1738.5|1740.5|1739.5|1739|1738.5|1470
1635939900000|2021-11-03 11:45:00|1739|1739|1741.5|1740.5|1741.5|1740.5|1739|1739|3312
1635940200000|2021-11-03 11:50:00|1741|1740|1741.5|1740.5|1741.5|1740.5|1741|1740|1225
1635940500000|2021-11-03 11:55:00|1741|1741|1740.5|1740|1741.5|1741|1740|1739.5|3544
1635940800000|2021-11-03 12:00:00|1741|1739.5|1744.5|1743.5|1748.5|1747.5|1741|1739.5|9935
1635941100000|2021-11-03 12:05:00|1745|1744|1745|1744|1747.5|1746|1744|1743|5551
1635941400000|2021-11-03 12:10:00|1745.5|1745|1746.5|1745.5|1748|1746.5|1745.5|1745|1492
1635941700000|2021-11-03 12:15:00|1746|1745|1746.5|1745|1747|1746.5|1745|1744|2833
1635942000000|2021-11-03 12:20:00|1746|1745.5|1746.5|1745|1746.5|1746|1745|1744|3606
1635942300000|2021-11-03 12:25:00|1746|1744.5|1743.5|1742.5|1746|1744.5|1743|1742.5|1685
1635942600000|2021-11-03 12:30:00|1744|1743.5|1746.5|1745|1746.5|1745.5|1744|1742.5|12196
1635942900000|2021-11-03 12:35:00|1746|1744.5|1742|1741|1746|1744.5|1742|1740.5|2235
1635943200000|2021-11-03 12:40:00|1741.5|1741.5|1742.5|1741.5|1743|1742|1741.5|1741|2096
1635943500000|2021-11-03 12:45:00|1742|1741|1746|1745|1746|1745.5|1742|1741|4130
1635943800000|2021-11-03 12:50:00|1746.5|1744.5|1748|1746.5|1748|1746.5|1746.5|1744.5|872
1635944100000|2021-11-03 12:55:00|1748.5|1747|1750|1749|1750.5|1749.5|1748.5|1747|1607
1635944400000|2021-11-03 13:00:00|1749.5|1748.5|1748|1747.5|1749.5|1748.5|1748|1747.5|938
1635944700000|2021-11-03 13:05:00|1748.5|1748.5|1749|1747.5|1750.5|1749|1748.5|1747.5|5225
1635945000000|2021-11-03 13:10:00|1749.5|1748|1749.5|1748.5|1752|1750|1749.5|1748|2853
1635945300000|2021-11-03 13:15:00|1749|1748|1747.5|1746.5|1749|1748.5|1747.5|1746|1220
1635945600000|2021-11-03 13:20:00|1748|1747|1747|1746|1748.5|1747.5|1747|1746|2393
1635945900000|2021-11-03 13:25:00|1746.5|1745.5|1746.5|1745|1747|1746|1745|1744|4869
1635946200000|2021-11-03 13:30:00|1746|1744.5|1746|1744.5|1747|1745.5|1744|1742.5|14128
1635946500000|2021-11-03 13:35:00|1746.5|1745|1746.5|1745|1749.5|1748.5|1744|1742.5|11075
1635946800000|2021-11-03 13:40:00|1746|1744.5|1742|1741|1747|1745.5|1742|1741|3400
1635947100000|2021-11-03 13:45:00|1743|1741.5|1744|1743|1745|1744|1741.5|1741|8846
1635947400000|2021-11-03 13:50:00|1743.5|1743.5|1746|1745|1746.5|1745.5|1743.5|1743.5|3105
1635947700000|2021-11-03 13:55:00|1745.5|1744.5|1744.5|1743|1745.5|1745|1744|1743|3014
1635948000000|2021-11-03 14:00:00|1745|1743.5|1747|1746|1747|1746|1743|1742.5|11946
1635948300000|2021-11-03 14:05:00|1747.5|1746.5|1745.5|1744.5|1747.5|1747|1744.5|1744|9906
1635948600000|2021-11-03 14:10:00|1746|1745|1745.5|1744|1748|1747.5|1745.5|1744|6836
1635948900000|2021-11-03 14:15:00|1745|1743.5|1743.5|1743|1745|1743.5|1739|1738.5|11857
1635949200000|2021-11-03 14:20:00|1744|1743.5|1745.5|1744.5|1746|1745|1744|1743.5|14127
1635949500000|2021-11-03 14:25:00|1746|1745|1745.5|1744.5|1747|1746|1745|1744.5|9256
1635949800000|2021-11-03 14:30:00|1746|1745|1746|1745|1746|1745.5|1744.5|1744|8223
1635950100000|2021-11-03 14:35:00|1745.5|1744.5|1747|1745.5|1747.5|1746.5|1745|1744.5|7071
1635950400000|2021-11-03 14:40:00|1746.5|1745|1745|1744|1746.5|1745|1743.5|1743|7344
1635950700000|2021-11-03 14:45:00|1745.5|1744.5|1747.5|1747|1748.5|1747|1745.5|1744|4347
1635951000000|2021-11-03 14:50:00|1747|1746.5|1745.5|1744.5|1748|1747.5|1744.5|1743.5|10622
1635951300000|2021-11-03 14:55:00|1746|1745|1750|1749|1750.5|1749|1745.5|1744.5|12637
1635951600000|2021-11-03 15:00:00|1749.5|1748.5|1747|1746|1751|1750|1746|1745.5|11903
1635951900000|2021-11-03 15:05:00|1746.5|1745|1745|1744|1746.5|1746|1743|1742.5|15786
1635952200000|2021-11-03 15:10:00|1745.5|1744.5|1743.5|1743|1745.5|1745|1743|1742.5|7546
1635952500000|2021-11-03 15:15:00|1743|1742.5|1744.5|1743.5|1744.5|1743.5|1743|1742|4745
1635952800000|2021-11-03 15:20:00|1745|1744|1745|1744|1746|1745|1743.5|1743|8294
1635953100000|2021-11-03 15:25:00|1744.5|1744.5|1746.5|1745.5|1747|1746.5|1744.5|1744.5|7095
1635953400000|2021-11-03 15:30:00|1746|1746|1743.5|1742.5|1746.5|1746|1742|1741.5|9535
1635953700000|2021-11-03 15:35:00|1743|1742|1741|1740|1743|1742|1739|1738.5|12014
1635954000000|2021-11-03 15:40:00|1741.5|1740.5|1742.5|1741|1745|1743.5|1741.5|1740.5|7469
1635954300000|2021-11-03 15:45:00|1742|1740.5|1741.5|1740.5|1742.5|1741.5|1741|1740.5|3329
1635954600000|2021-11-03 15:50:00|1741|1740|1741|1740|1742|1741.5|1739.5|1738.5|8933
1635954900000|2021-11-03 15:55:00|1741.5|1740.5|1742|1741|1742.5|1741.5|1739.5|1738.5|9672
1635955200000|2021-11-03 16:00:00|1741.5|1741.5|1744|1743|1744.5|1743|1741.5|1741|7798
1635955500000|2021-11-03 16:05:00|1743.5|1742.5|1742|1741|1743.5|1742.5|1742|1741|3262
1635955800000|2021-11-03 16:10:00|1741.5|1741.5|1742.5|1741.5|1744.5|1744|1741.5|1741|11458
1635956100000|2021-11-03 16:15:00|1743|1742|1744|1743|1745.5|1745|1743|1742|17853
1635956400000|2021-11-03 16:20:00|1744.5|1743.5|1744.5|1743.5|1745|1744.5|1744|1743|9325
1635956700000|2021-11-03 16:25:00|1744|1743|1749|1748|1749.5|1748|1743|1742.5|13127
1636012800000|2021-11-04 08:00:00|1752|1749.5|1758|1753|1773.5|1760|1752|1746|5610
1636013100000|2021-11-04 08:05:00|1759|1753.5|1760.5|1757.5|1760.5|1757.5|1755.5|1751|2507
1636013400000|2021-11-04 08:10:00|1760|1757|1765.5|1763|1766|1763.5|1758|1755.5|5227
1636013700000|2021-11-04 08:15:00|1766|1763.5|1776.5|1773|1776.5|1773|1765|1763|5879
1636014000000|2021-11-04 08:20:00|1776|1772.5|1772|1768.5|1776|1772.5|1772|1768.5|2371
1636014300000|2021-11-04 08:25:00|1772.5|1769|1778.5|1776.5|1778.5|1776.5|1772.5|1769|4033
1636014600000|2021-11-04 08:30:00|1778|1777|1773.5|1772|1778.5|1777.5|1773.5|1772|7029
1636014900000|2021-11-04 08:35:00|1774|1772.5|1776.5|1775|1779.5|1777|1774|1772.5|2406
1636015200000|2021-11-04 08:40:00|1777|1775.5|1777.5|1775.5|1777.5|1776.5|1777|1775.5|244
1636015500000|2021-11-04 08:45:00|1777|1774.5|1770|1769|1777.5|1775|1770|1769|4062
1636015800000|2021-11-04 08:50:00|1769.5|1769.5|1768.5|1767.5|1769.5|1769.5|1768|1767|1782
1636016100000|2021-11-04 08:55:00|1770|1768|1772.5|1770.5|1772.5|1770.5|1768.5|1767|3645
1636016400000|2021-11-04 09:00:00|1773|1771|1772.5|1770.5|1773|1771.5|1771.5|1770|456
1636016700000|2021-11-04 09:05:00|1773|1771|1772.5|1771|1776|1774.5|1772|1770.5|1869
1636017000000|2021-11-04 09:10:00|1772|1770.5|1771|1769.5|1772|1770.5|1770.5|1768|1855
1636017300000|2021-11-04 09:15:00|1771.5|1770|1774.5|1773|1775|1774|1771.5|1769.5|4982
1636017600000|2021-11-04 09:20:00|1774|1772.5|1774.5|1772.5|1774.5|1773|1772.5|1771.5|955
1636017900000|2021-11-04 09:25:00|1774|1773|1775|1773.5|1775|1773.5|1774|1772.5|130
1636018200000|2021-11-04 09:30:00|1775.5|1774|1775|1773|1775.5|1774.5|1774.5|1773|2109
1636018500000|2021-11-04 09:35:00|1774.5|1772.5|1772|1770|1774.5|1772.5|1771|1769.5|2897
1636018800000|2021-11-04 09:40:00|1772.5|1770.5|1773|1771.5|1773|1772.5|1772.5|1770.5|752
1636019100000|2021-11-04 09:45:00|1772.5|1771|1769|1768|1772.5|1771|1769|1767.5|1478
1636019400000|2021-11-04 09:50:00|1769.5|1767.5|1770|1769|1770.5|1769|1769|1767.5|1885
1636019700000|2021-11-04 09:55:00|1769.5|1768.5|1769.5|1767.5|1770|1769|1768.5|1767.5|738
1636020000000|2021-11-04 10:00:00|1769|1768|1767.5|1766|1769.5|1768|1767|1766|1449
1636020300000|2021-11-04 10:05:00|1767|1764.5|1764.5|1763.5|1767|1765|1762.5|1761.5|2489
1636020600000|2021-11-04 10:10:00|1764|1763|1755.5|1753.5|1764.5|1763|1755.5|1753.5|8977
1636020900000|2021-11-04 10:15:00|1756|1754|1768|1765.5|1768|1765.5|1756|1754|6188
1636021200000|2021-11-04 10:20:00|1767.5|1766|1769.5|1767.5|1769.5|1767.5|1767.5|1766|1756
1636021500000|2021-11-04 10:25:00|1770|1768|1768|1767.5|1770|1768|1767.5|1766.5|1442
1636021800000|2021-11-04 10:30:00|1767.5|1767|1767.5|1766|1768|1767|1766|1764.5|1706
1636022100000|2021-11-04 10:35:00|1767|1766.5|1766.5|1765.5|1767|1766.5|1766.5|1765.5|687
1636022400000|2021-11-04 10:40:00|1766|1765|1762|1761|1766.5|1765|1761.5|1761|1431
1636022700000|2021-11-04 10:45:00|1763|1761.5|1766|1764.5|1766.5|1764.5|1761.5|1761|3168
1636023000000|2021-11-04 10:50:00|1765.5|1765|1763.5|1762|1766|1765|1762.5|1761.5|4067
1636023300000|2021-11-04 10:55:00|1763|1761.5|1761|1760|1763|1761.5|1760.5|1760|1452
1636023600000|2021-11-04 11:00:00|1760.5|1760.5|1763.5|1762|1763.5|1762.5|1760.5|1760.5|1877
1636023900000|2021-11-04 11:05:00|1764|1762.5|1766|1764.5|1766|1764.5|1764|1762.5|159
1636024200000|2021-11-04 11:10:00|1765|1764|1764.5|1764|1766|1764.5|1763.5|1762.5|6412
1636024500000|2021-11-04 11:15:00|1765|1764.5|1765|1764|1765.5|1764.5|1764|1763|2817
1636024800000|2021-11-04 11:20:00|1764.5|1763.5|1762.5|1761|1764.5|1763.5|1762.5|1760.5|2357
1636025100000|2021-11-04 11:25:00|1762|1761.5|1760|1758.5|1762|1761.5|1760|1758.5|1038
1636025400000|2021-11-04 11:30:00|1760.5|1759|1760|1758.5|1761|1760|1760|1758.5|1468
1636025700000|2021-11-04 11:35:00|1759.5|1758|1760.5|1759|1761|1759.5|1758|1757|3915
1636026000000|2021-11-04 11:40:00|1761|1759.5|1760.5|1759.5|1761|1759.5|1759|1758|1383
1636026300000|2021-11-04 11:45:00|1761|1759|1759.5|1758|1761|1759|1758.5|1757.5|2818
1636026600000|2021-11-04 11:50:00|1759|1757.5|1759|1758|1759|1758|1757|1756|3126
1636026900000|2021-11-04 11:55:00|1758|1757.5|1757|1755|1758|1757.5|1756|1754.5|369
1636027200000|2021-11-04 12:00:00|1757.5|1755.5|1759|1758|1763|1761|1757.5|1755.5|2876
1636027500000|2021-11-04 12:05:00|1758.5|1757.5|1754|1752.5|1760.5|1759.5|1754|1752|3869
1636027800000|2021-11-04 12:10:00|1754.5|1754|1752|1750.5|1754.5|1754|1751|1750|3649
1636028100000|2021-11-04 12:15:00|1752.5|1751|1753|1752|1755|1754|1752|1750.5|4854
1636028400000|2021-11-04 12:20:00|1751.5|1751.5|1752.5|1751.5|1752.5|1751.5|1751|1750|2915
1636028700000|2021-11-04 12:25:00|1752|1750.5|1752.5|1751.5|1753.5|1752.5|1750.5|1749.5|2652
1636029000000|2021-11-04 12:30:00|1752|1751|1753|1752|1753|1752|1752|1751|624
1636029300000|2021-11-04 12:35:00|1753.5|1752.5|1755|1754|1756|1754.5|1753.5|1752.5|1689
1636029600000|2021-11-04 12:40:00|1754.5|1753.5|1755|1753.5|1756.5|1755.5|1754|1753.5|1522
1636029900000|2021-11-04 12:45:00|||||||||265
1636030200000|2021-11-04 12:50:00|1755.5|1754.5|1756.5|1755.5|1759|1757|1755.5|1754.5|1363
1636030500000|2021-11-04 12:55:00|1756|1755|1756|1755.5|1756.5|1755.5|1755.5|1755|393
1636030800000|2021-11-04 13:00:00|1757|1756|1757.5|1756.5|1757.5|1756.5|1756|1755.5|1156
1636031100000|2021-11-04 13:05:00|1758|1757|1757|1756|1759|1757.5|1755.5|1754.5|2616
1636031400000|2021-11-04 13:10:00|1756.5|1756.5|1755.5|1754|1758.5|1757|1755|1754|2397
1636031700000|2021-11-04 13:15:00|1756|1754.5|1754|1753|1756.5|1755.5|1753.5|1752.5|2295
1636032000000|2021-11-04 13:20:00|1754.5|1753.5|1758|1756.5|1758|1756.5|1754|1753.5|1841
1636032300000|2021-11-04 13:25:00|1758.5|1757|1760|1758.5|1761|1759.5|1758.5|1757|1772
1636032600000|2021-11-04 13:30:00|1760.5|1759|1763|1761|1763|1762|1758.5|1757.5|5011
1636032900000|2021-11-04 13:35:00|1764.5|1762.5|1763.5|1762.5|1764.5|1763|1761.5|1760.5|5713
1636033200000|2021-11-04 13:40:00|1764|1763.5|1762|1760.5|1766|1765|1762|1760.5|5081
1636033500000|2021-11-04 13:45:00|1761.5|1761|1761|1759.5|1762|1761|1760|1759|5058
1636033800000|2021-11-04 13:50:00|1761.5|1760|1761|1759.5|1762.5|1761.5|1761|1759.5|2875
1636034100000|2021-11-04 13:55:00|1762|1760|1763.5|1762.5|1764|1762.5|1762|1760|3473
1636034400000|2021-11-04 14:00:00|1764|1763|1763.5|1762.5|1764.5|1763.5|1763.5|1762.5|625
1636034700000|2021-11-04 14:05:00|1764|1763|1765|1764|1765.5|1764|1764|1763|2303
1636035000000|2021-11-04 14:10:00|1765.5|1764.5|1768.5|1767.5|1770.5|1769|1765.5|1764|11285
1636035300000|2021-11-04 14:15:00|1769|1768|1770.5|1769|1772.5|1771|1768.5|1767.5|6191
1636035600000|2021-11-04 14:20:00|1771.5|1769.5|1774|1773|1774.5|1774|1771.5|1769.5|1275
1636035900000|2021-11-04 14:25:00|1773.5|1773.5|1774|1773|1775.5|1774|1773.5|1772.5|6674
1636036200000|2021-11-04 14:30:00|1773.5|1772.5|1774.5|1773|1774.5|1773.5|1772.5|1771.5|5926
1636036500000|2021-11-04 14:35:00|1774|1773.5|1774.5|1773.5|1780|1779|1774|1773|14013
1636036800000|2021-11-04 14:40:00|1775|1774|1772.5|1771|1777|1775.5|1771.5|1771|14927
1636037100000|2021-11-04 14:45:00|1771.5|1770.5|1770.5|1769|1772|1771.5|1769.5|1768.5|8751
1636037400000|2021-11-04 14:50:00|1771|1769.5|1779|1777|1783|1782|1771|1769.5|9341
1636037700000|2021-11-04 14:55:00|1779.5|1777.5|1781|1780|1782|1780|1778.5|1777.5|3333
1636038000000|2021-11-04 15:00:00|1780.5|1779.5|1778|1777|1780.5|1779.5|1776|1775.5|8528
1636038300000|2021-11-04 15:05:00|1777.5|1776.5|1778|1777|1778|1777|1775.5|1774.5|6816
1636038600000|2021-11-04 15:10:00|1777.5|1776.5|1777.5|1776.5|1778|1777.5|1776.5|1775.5|1419
1636038900000|2021-11-04 15:15:00|1777|1777|1778|1777|1779.5|1778.5|1776.5|1776|5154
1636039200000|2021-11-04 15:20:00|1778.5|1777.5|1776|1775|1778.5|1777.5|1776|1774.5|3276
1636039500000|2021-11-04 15:25:00|1775.5|1775.5|1778.5|1777.5|1779.5|1778.5|1775.5|1775.5|4312
1636039800000|2021-11-04 15:30:00|1778|1777|1776.5|1775.5|1780|1778.5|1776|1775|9205
1636040100000|2021-11-04 15:35:00|1776|1775|1772|1771|1776|1775|1772|1771|1654
1636040400000|2021-11-04 15:40:00|1771.5|1770.5|1771|1770|1772|1771|1769|1768|3531
1636040700000|2021-11-04 15:45:00|1770.5|1769.5|1772|1771|1772.5|1771|1770.5|1769.5|2536
1636041000000|2021-11-04 15:50:00|1772.5|1771.5|1776|1775|1776|1775.5|1772|1771|3903
1636041300000|2021-11-04 15:55:00|1776.5|1775.5|1777|1776|1777.5|1776.5|1776.5|1775.5|4256
1636041600000|2021-11-04 16:00:00|1777.5|1776.5|1781.5|1780.5|1783|1781.5|1777.5|1776.5|25518
1636041900000|2021-11-04 16:05:00|1781|1780|1780|1779.5|1781.5|1780.5|1779.5|1779|6403
1636042200000|2021-11-04 16:10:00|1779.5|1779|1779|1777.5|1780|1779|1778|1777.5|11646
1636042500000|2021-11-04 16:15:00|1779.5|1778|1778.5|1777.5|1779.5|1778.5|1777.5|1776.5|6445
1636042800000|2021-11-04 16:20:00|1779|1778|1781.5|1780.5|1781.5|1780.5|1778|1777.5|18779
1636043100000|2021-11-04 16:25:00|1781|1780|1786|1784.5|1787.5|1786|1781|1780|17485
1636099200000|2021-11-05 08:00:00|1788|1770|1791|1786.5|1792.5|1787|1775.5|1770|7870
1636099500000|2021-11-05 08:05:00|1790.5|1787|1792.5|1789|1794.5|1790.5|1789|1785|2675
1636099800000|2021-11-05 08:10:00|1792|1789.5|1793.5|1791|1793.5|1791.5|1790.5|1788.5|1371
1636100100000|2021-11-05 08:15:00|1793|1791.5|1794.5|1793|1795|1793.5|1791.5|1789|1652
1636100400000|2021-11-05 08:20:00|1793|1792.5|1801|1799.5|1802|1799.5|1792.5|1791.5|3301
1636100700000|2021-11-05 08:25:00|1802|1800|1797.5|1795.5|1805|1803|1797.5|1795.5|34280
1636101000000|2021-11-05 08:30:00|1797|1794.5|1791|1789.5|1797|1794.5|1791|1789|1933
1636101300000|2021-11-05 08:35:00|1791.5|1790|1795.5|1792.5|1797|1794.5|1791.5|1790|3071
1636101600000|2021-11-05 08:40:00|1795|1793|1791|1789.5|1795|1793|1791|1789.5|1388
1636101900000|2021-11-05 08:45:00|1790.5|1789|1793|1790.5|1794.5|1792.5|1787.5|1786|4146
1636102200000|2021-11-05 08:50:00|1792.5|1790|1789.5|1788|1792.5|1790|1789.5|1787|1210
1636102500000|2021-11-05 08:55:00|1790|1789|1793|1791.5|1793|1791.5|1790|1788|2488
1636102800000|2021-11-05 09:00:00|1792.5|1790.5|1791|1789.5|1793|1791|1790.5|1789.5|3892
1636103100000|2021-11-05 09:05:00|1791.5|1790.5|1795.5|1794.5|1795.5|1794.5|1791.5|1790.5|4273
1636103400000|2021-11-05 09:10:00|1796|1794|1797.5|1796.5|1802|1800|1796|1794|4418
1636103700000|2021-11-05 09:15:00|1798|1797|1798|1796.5|1799.5|1798.5|1797.5|1796.5|1951
1636104000000|2021-11-05 09:20:00|1798.5|1797|1797.5|1796|1801.5|1800|1797.5|1796|4245
1636104300000|2021-11-05 09:25:00|1797|1796.5|1795.5|1794|1797|1796.5|1795|1793|513
1636104600000|2021-11-05 09:30:00|1796|1794.5|1796|1794.5|1797.5|1795.5|1796|1794.5|2302
1636104900000|2021-11-05 09:35:00|1795.5|1794|1797.5|1795.5|1797.5|1796.5|1795|1794|2171
1636105200000|2021-11-05 09:40:00|1798|1796|1799.5|1798|1801.5|1800|1798|1796|6042
1636105500000|2021-11-05 09:45:00|1799|1797.5|1799|1798|1800|1798|1796|1794.5|3923
1636105800000|2021-11-05 09:50:00|1799.5|1798.5|1800|1798.5|1800|1799|1797|1796|1347
1636106100000|2021-11-05 09:55:00|1799.5|1799|1798.5|1797|1800|1799|1797.5|1796.5|3505
1636106400000|2021-11-05 10:00:00|1798|1796.5|1798|1796.5|1798.5|1796.5|1797.5|1796.5|329
1636106700000|2021-11-05 10:05:00|1797.5|1797|1798|1797|1800|1798.5|1797.5|1796.5|6531
1636107000000|2021-11-05 10:10:00|1797.5|1796.5|1798|1797|1798|1797|1797.5|1796.5|619
1636107300000|2021-11-05 10:15:00|1797.5|1796.5|1799.5|1798|1800|1799|1797.5|1796.5|2968
1636107600000|2021-11-05 10:20:00|1799|1797.5|1798.5|1798|1799|1798|1797|1796|4232
1636107900000|2021-11-05 10:25:00|1799|1798.5|1800|1798.5|1800|1799.5|1798|1797.5|16910
1636108200000|2021-11-05 10:30:00|1799.5|1798|1800.5|1800|1800.5|1800|1799|1798|1334
1636108500000|2021-11-05 10:35:00|1801.5|1800.5|1804.5|1803.5|1804.5|1803.5|1801|1800|1279
1636108800000|2021-11-05 10:40:00|1805|1804|1808.5|1807|1809|1807.5|1805|1803.5|632
1636109100000|2021-11-05 10:45:00|1808|1806.5|1808.5|1807.5|1808.5|1807.5|1807|1806.5|11359
1636109400000|2021-11-05 10:50:00|1808|1807|1807.5|1806|1809|1808|1807.5|1806|3995
1636109700000|2021-11-05 10:55:00|1807|1806.5|1806|1805|1807|1806.5|1804|1803.5|3259
1636110000000|2021-11-05 11:00:00|1805.5|1804.5|1801.5|1800|1806|1805|1800|1798.5|5886
1636110300000|2021-11-05 11:05:00|1801|1799.5|1801|1800|1801.5|1800|1796.5|1796|41624
1636110600000|2021-11-05 11:10:00|1801.5|1800.5|1798|1797|1804|1802.5|1797|1795.5|8539
1636110900000|2021-11-05 11:15:00|1797.5|1796.5|1795.5|1794.5|1801.5|1800|1795|1794|6263
1636111200000|2021-11-05 11:20:00|1796|1795|1792.5|1791.5|1796|1795.5|1792.5|1790.5|2684
1636111500000|2021-11-05 11:25:00|1793|1792|1788.5|1787|1793.5|1792.5|1788|1786.5|2121
1636111800000|2021-11-05 11:30:00|1789|1787.5|1789.5|1788.5|1790.5|1789|1786|1785|7656
1636112100000|2021-11-05 11:35:00|1789|1788|1789|1788|1789.5|1788.5|1788.5|1788|3010
1636112400000|2021-11-05 11:40:00|1788.5|1787.5|1786|1784.5|1791|1789.5|1785.5|1784.5|5500
1636112700000|2021-11-05 11:45:00|1785.5|1784|1784.5|1783|1786|1784|1783|1781|7127
1636113000000|2021-11-05 11:50:00|1784|1783.5|1780|1778.5|1784|1783.5|1779.5|1778.5|15644
1636113300000|2021-11-05 11:55:00|1779.5|1779|1772|1770.5|1779.5|1779|1770|1768.5|6927
1636113600000|2021-11-05 12:00:00|1771.5|1770|1765.5|1764|1771.5|1770.5|1765.5|1764|4999
1636113900000|2021-11-05 12:05:00|1765|1763.5|1765.5|1763.5|1765.5|1764.5|1765|1763|584
1636114200000|2021-11-05 12:10:00|1765|1763|1762|1760.5|1765|1763.5|1761.5|1760.5|1872
1636114500000|2021-11-05 12:15:00|1762.5|1761|1764.5|1762.5|1767|1766|1762.5|1761|12323
1636114800000|2021-11-05 12:20:00|1764|1762|1763.5|1762|1764.5|1763.5|1761|1759.5|5292
1636115100000|2021-11-05 12:25:00|1764|1762.5|1761.5|1759.5|1764|1762.5|1760.5|1759.5|1784
1636115400000|2021-11-05 12:30:00|1762|1760.5|1763|1761|1763.5|1762.5|1760.5|1758.5|4880
1636115700000|2021-11-05 12:35:00|1762.5|1760.5|1763|1761|1763|1762|1760.5|1759.5|5075
1636116000000|2021-11-05 12:40:00|1763.5|1761.5|1759|1758|1764.5|1763|1757|1755.5|6691
1636116300000|2021-11-05 12:45:00|1759.5|1758.5|1760.5|1759|1760.5|1759|1757|1755.5|4149
1636116600000|2021-11-05 12:50:00|1760|1758.5|1752.5|1751.5|1760.5|1759.5|1752|1751.5|29465
1636116900000|2021-11-05 12:55:00|1752|1751|1749.5|1748|1756.5|1754|1749.5|1747.5|3961
1636117200000|2021-11-05 13:00:00|1750|1748.5|1747.5|1746.5|1750.5|1749.5|1746.5|1745|10593
1636117500000|2021-11-05 13:05:00|1748|1747|1751.5|1750|1751.5|1750|1747|1745.5|8614
1636117800000|2021-11-05 13:10:00|1752|1750.5|1750|1749|1752|1750.5|1747.5|1746|7397
1636118100000|2021-11-05 13:15:00|1749.5|1748.5|1750.5|1749.5|1750.5|1749.5|1749|1747|2953
1636118400000|2021-11-05 13:20:00|1751|1750|1752|1750|1755.5|1753.5|1749.5|1748.5|12368
1636118700000|2021-11-05 13:25:00|1754|1750.5|1755|1753.5|1755.5|1754.5|1752|1750.5|4550
1636119000000|2021-11-05 13:30:00|1754.5|1753|1748.5|1747|1754.5|1753|1748.5|1747|10970
1636119300000|2021-11-05 13:35:00|1748|1746.5|1747|1745|1748.5|1748|1742|1741|20478
1636119600000|2021-11-05 13:40:00|1747.5|1745.5|1746.5|1745|1749|1747|1744.5|1743.5|4599
1636119900000|2021-11-05 13:45:00|1747|1745.5|1749|1747.5|1752|1751|1747|1745.5|6279
1636120200000|2021-11-05 13:50:00|1748.5|1747|1748|1746.5|1750|1748.5|1746.5|1746|3831
1636120500000|2021-11-05 13:55:00|1748.5|1747|1744|1743|1749.5|1748|1744|1743|6536
1636120800000|2021-11-05 14:00:00|1744.5|1743.5|1751|1750|1752.5|1751.5|1744.5|1743.5|12890
1636121100000|2021-11-05 14:05:00|1750.5|1749.5|1752|1751|1752|1751|1749|1748.5|20977
1636121400000|2021-11-05 14:10:00|1751.5|1750.5|1751|1750|1752|1751.5|1750.5|1749.5|4018
1636121700000|2021-11-05 14:15:00|1750.5|1749.5|1750|1749|1752|1751|1750|1749|7168
1636122000000|2021-11-05 14:20:00|1750.5|1749.5|1751.5|1750.5|1752.5|1751.5|1750.5|1749.5|5434
1636122300000|2021-11-05 14:25:00|1751|1750|1750.5|1750|1751.5|1750.5|1750.5|1750|3365
1636122600000|2021-11-05 14:30:00|1751|1750.5|1751.5|1750.5|1753|1752.5|1751|1750|8004
1636122900000|2021-11-05 14:35:00|1752|1751|1752.5|1751.5|1754|1753.5|1752|1751|5910
1636123200000|2021-11-05 14:40:00|1752|1751|1751|1750|1754|1753.5|1750.5|1750|9362
1636123500000|2021-11-05 14:45:00|1751.5|1750.5|1745|1744.5|1751.5|1750.5|1743.5|1742.5|13209
1636123800000|2021-11-05 14:50:00|1746|1745|1748|1747|1748.5|1747.5|1744|1743|43857
1636124100000|2021-11-05 14:55:00|1747.5|1747.5|1748|1746.5|1750|1749|1747|1745.5|8879
1636124400000|2021-11-05 15:00:00|1747.5|1746|1742.5|1741.5|1749|1747.5|1742.5|1741.5|7566
1636124700000|2021-11-05 15:05:00|1742|1741|1741.5|1740.5|1742|1741.5|1741|1740|4898
1636125000000|2021-11-05 15:10:00|1742|1741|1743|1742|1745.5|1744|1742|1741|6597
1636125300000|2021-11-05 15:15:00|1742.5|1741.5|1742|1741.5|1743.5|1742.5|1742|1741|7480
1636125600000|2021-11-05 15:20:00|1742.5|1742|1739|1738|1742.5|1742|1737.5|1736.5|10051
1636125900000|2021-11-05 15:25:00|1738.5|1737.5|1734|1733|1738.5|1737.5|1733.5|1732.5|7691
1636126200000|2021-11-05 15:30:00|1734.5|1733.5|1732|1731|1734.5|1733.5|1730.5|1729.5|8331
1636126500000|2021-11-05 15:35:00|1731.5|1730.5|1734.5|1734|1735|1734.5|1731|1730|8755
1636126800000|2021-11-05 15:40:00|1735|1733.5|1718.5|1716|1735|1733.5|1718.5|1716|25862
1636127100000|2021-11-05 15:45:00|1718|1716.5|1714|1712.5|1718.5|1717|1710.5|1710|20129
1636127400000|2021-11-05 15:50:00|1714.5|1713|1718.5|1717.5|1719|1718|1710.5|1710|17622
1636127700000|2021-11-05 15:55:00|1719|1718.5|1720|1718.5|1721|1719.5|1718.5|1717.5|17345
1636128000000|2021-11-05 16:00:00|1719.5|1719|1720.5|1719.5|1723|1721.5|1719|1717.5|9671
1636128300000|2021-11-05 16:05:00|1720|1720|1717|1716|1720.5|1720|1717|1716|8940
1636128600000|2021-11-05 16:10:00|1717|1716.5|1719|1717.5|1719|1717.5|1717|1716.5|287
1636128900000|2021-11-05 16:15:00|1718.5|1717|1718|1716.5|1719|1717.5|1718|1716.5|1173
1636129200000|2021-11-05 16:20:00|1718.5|1717|1721|1720|1722.5|1721|1718|1717|1186
1636129500000|2021-11-05 16:25:00|1719.5|1718.5|1724|1721.5|1724|1722|1717.5|1716.5|855
1636358400000|2021-11-08 08:00:00|1728.5|1715.5|1733|1729|1733.5|1730|1719.5|1713.5|9100
1636358700000|2021-11-08 08:05:00|1732.5|1728.5|1722.5|1721|1732.5|1728.5|1720|1719|3566
1636359000000|2021-11-08 08:10:00|1722|1720|1730.5|1728.5|1731.5|1730|1721.5|1719|11865
1636359300000|2021-11-08 08:15:00|1731|1727.5|1723|1721|1732.5|1731|1721.5|1720.5|6089
1636359600000|2021-11-08 08:20:00|1722.5|1721.5|1723|1722|1724|1722.5|1720|1718.5|6212
1636359900000|2021-11-08 08:25:00|1722.5|1721|1723.5|1722|1725|1723.5|1720.5|1719|4934
1636360200000|2021-11-08 08:30:00|1722.5|1721.5|1718.5|1717.5|1724|1721.5|1718.5|1717.5|3905
1636360500000|2021-11-08 08:35:00|1720|1718|1718|1717|1720|1718|1717|1716.5|1554
1636360800000|2021-11-08 08:40:00|1717.5|1716.5|1724|1722.5|1724.5|1724|1717.5|1716|4571
1636361100000|2021-11-08 08:45:00|1723.5|1722|1723|1721.5|1724|1723|1722.5|1721|2259
1636361400000|2021-11-08 08:50:00|1723.5|1722|1722.5|1721.5|1725|1723|1721|1720.5|5437
1636361700000|2021-11-08 08:55:00|1723|1722|1726|1724|1728|1726|1723|1722|1922
1636362000000|2021-11-08 09:00:00|1725.5|1724.5|1725|1723.5|1726.5|1726|1725|1723.5|674
1636362300000|2021-11-08 09:05:00|1724.5|1723|1721.5|1719.5|1725|1723|1721.5|1719.5|981
1636362600000|2021-11-08 09:10:00||1720||1720||1720||1720|25
1636362900000|2021-11-08 09:15:00|1721|1719.5|1716.5|1715|1721|1719.5|1716.5|1715|10990
1636363200000|2021-11-08 09:20:00|1716|1715.5|1717|1715.5|1718.5|1717|1716|1714|2953
1636363500000|2021-11-08 09:25:00|1717.5|1716|1718|1716|1718.5|1717.5|1717.5|1715.5|1462
1636363800000|2021-11-08 09:30:00|1717.5|1715.5|1717.5|1715.5|1717.5|1716.5|1717|1715.5|1
1636364100000|2021-11-08 09:35:00|1718|1716.5|1717.5|1716.5|1719.5|1719|1716|1715.5|7265
1636364400000|2021-11-08 09:40:00|1718|1717|1720.5|1718.5|1720.5|1718.5|1718|1717|415
1636364700000|2021-11-08 09:45:00|1721|1719|1721|1719.5|1722.5|1722|1720.5|1719|5796
1636365000000|2021-11-08 09:50:00|1721.5|1720|1729|1727|1729|1727|1721|1720|1914
1636365300000|2021-11-08 09:55:00|1729.5|1727.5|1732.5|1731|1733|1731|1729.5|1727.5|575
1636365600000|2021-11-08 10:00:00|1733.5|1731.5|1733|1731.5|1733.5|1732.5|1733|1731.5|605
1636365900000|2021-11-08 10:05:00|1732.5|1731|1738|1736.5|1738|1736.5|1731.5|1730.5|2564
1636366200000|2021-11-08 10:10:00|1739|1737|1739|1738|1739|1738|1738.5|1736.5|589
1636366500000|2021-11-08 10:15:00|1738.5|1737.5|1734.5|1733|1738.5|1737.5|1734.5|1733|6675
1636366800000|2021-11-08 10:20:00|1734|1732.5|1730|1728.5|1734|1732.5|1730|1728|2517
1636367100000|2021-11-08 10:25:00|1729.5|1728|1728.5|1727|1730|1729.5|1728.5|1727|9252
1636367400000|2021-11-08 10:30:00|1728|1727.5|1728.5|1727.5|1728.5|1728|1728|1727|1111
1636367700000|2021-11-08 10:35:00|1729|1728|1730|1729.5|1730|1729.5|1729|1727.5|790
1636368000000|2021-11-08 10:40:00|1730.5|1730|1728.5|1727|1731|1730.5|1728.5|1727|5547
1636368300000|2021-11-08 10:45:00|1727.5|1726.5|1722.5|1721.5|1727.5|1726.5|1720|1719|4853
1636368600000|2021-11-08 10:50:00|1723|1722|1723.5|1722|1723.5|1722.5|1723|1722|16
1636368900000|2021-11-08 10:55:00|1723|1722.5|1721.5|1720|1724|1723|1720.5|1719.5|2143
1636369200000|2021-11-08 11:00:00|1722|1720.5|1719|1717.5|1722|1721|1719|1717.5|946
1636369500000|2021-11-08 11:05:00|1718.5|1718|1723.5|1722|1723.5|1722|1718|1718|1528
1636369800000|2021-11-08 11:10:00|1724|1722.5|1723.5|1722|1724.5|1723.5|1723|1722|1212
1636370100000|2021-11-08 11:15:00|1723|1721.5|1718|1717.5|1723|1721.5|1718|1717|1568
1636370400000|2021-11-08 11:20:00|1718.5|1718|1718.5|1717.5|1719.5|1718|1718.5|1717.5|523
1636370700000|2021-11-08 11:25:00|1718|1717|1716.5|1715|1719.5|1718.5|1716|1714.5|6298
1636371000000|2021-11-08 11:30:00|1717|1715.5|1716.5|1715.5|1717|1715.5|1714|1713|2526
1636371300000|2021-11-08 11:35:00|1717|1716|1717|1715.5|1717|1716|1716.5|1715.5|858
1636371600000|2021-11-08 11:40:00|1716.5|1716|1717|1716|1718|1717|1716.5|1714.5|787
1636371900000|2021-11-08 11:45:00|1717.5|1716.5|1722|1721|1722|1721|1717.5|1716.5|2314
1636372200000|2021-11-08 11:50:00|||||||||1
1636372500000|2021-11-08 11:55:00|1722.5|1721.5|1719|1717|1722.5|1722|1718.5|1717|1743
1636372800000|2021-11-08 12:00:00|1718.5|1717.5|1721|1720|1721|1720|1718|1717|515
1636373100000|2021-11-08 12:05:00|1720.5|1719.5|1720|1719.5|1721.5|1720.5|1720|1719.5|1411
1636373400000|2021-11-08 12:10:00|1719.5|1719|1717.5|1716|1719.5|1719|1717|1716|2074
1636373700000|2021-11-08 12:15:00|1717|1716.5|1715|1713.5|1717|1716.5|1714.5|1713|4868
1636374000000|2021-11-08 12:20:00|1715.5|1714|1715|1713.5|1717|1715.5|1715|1713.5|1016
1636374300000|2021-11-08 12:25:00|1714.5|1713|1715|1713.5|1715.5|1715|1714|1712|1092
1636374600000|2021-11-08 12:30:00|1714.5|1713|1716.5|1716|1717|1716|1714|1713|3334
1636374900000|2021-11-08 12:35:00|1716|1715.5|1715.5|1714.5|1716|1715.5|1714.5|1714|1811
1636375200000|2021-11-08 12:40:00|1715|1714|1713|1712|1715.5|1714|1713|1712|2731
1636375500000|2021-11-08 12:45:00|1713.5|1712.5|1713.5|1712.5|1713.5|1712.5|1713.5|1712.5|36477
1636375800000|2021-11-08 12:50:00|1713|1712|1711.5|1710.5|1713|1712.5|1710.5|1709.5|11894
1636376100000|2021-11-08 12:55:00|1711|1710|1713|1712.5|1713.5|1712.5|1711|1710|2103
1636376400000|2021-11-08 13:00:00|1712.5|1712|1713|1711.5|1713.5|1712.5|1712|1711|2544
1636376700000|2021-11-08 13:05:00||1712||1712.5||1712.5||1711.5|416
1636377000000|2021-11-08 13:10:00|1712.5|1712|1713.5|1712.5|1713.5|1712.5|1712.5|1711.5|374
1636377300000|2021-11-08 13:15:00|1714|1713|1714.5|1714|1714.5|1714|1714|1713|1003
1636377600000|2021-11-08 13:20:00|1715|1714.5|1712.5|1712|1716.5|1715.5|1712.5|1712|2757
1636377900000|2021-11-08 13:25:00|1712|1711.5|1713|1711.5|1713.5|1712|1710.5|1709.5|1937
1636378200000|2021-11-08 13:30:00|1713.5|1712|1714|1712.5|1714|1712.5|1713|1712|215
1636378500000|2021-11-08 13:35:00|1713.5|1713|1712|1711|1714|1713|1712|1711|1717
1636378800000|2021-11-08 13:40:00|1712.5|1711.5|1711.5|1710|1713|1712.5|1711.5|1710|2177
1636379100000|2021-11-08 13:45:00|1711|1709.5|1711|1710|1711.5|1710|1710|1709|1423
1636379400000|2021-11-08 13:50:00|1711.5|1710.5|1712|1711|1713.5|1713|1711.5|1710.5|2287
1636379700000|2021-11-08 13:55:00|1711.5|1710.5|1708.5|1707|1712|1710.5|1708|1706.5|2806
1636380000000|2021-11-08 14:00:00|1708|1706.5|1703|1701.5|1708|1706.5|1702|1700|4837
1636380300000|2021-11-08 14:05:00|1703.5|1702|1705|1704.5|1707.5|1706.5|1703|1702|13788
1636380600000|2021-11-08 14:10:00|1704.5|1704|1705.5|1704.5|1706.5|1706|1704.5|1703.5|3104
1636380900000|2021-11-08 14:15:00|1705|1704|1706|1705|1706|1705|1705|1703.5|3228
1636381200000|2021-11-08 14:20:00|1706.5|1705.5|1706|1705|1709|1707.5|1704|1703|9472
1636381500000|2021-11-08 14:25:00|1705.5|1704.5|1704.5|1704|1705.5|1704.5|1703.5|1702.5|3623
1636381800000|2021-11-08 14:30:00|1705|1704.5|1704.5|1703.5|1705.5|1704.5|1701|1700.5|7547
1636382100000|2021-11-08 14:35:00|1705|1704|1705.5|1705|1709|1708|1705|1704|9026
1636382400000|2021-11-08 14:40:00|1706|1705.5|1702|1701|1706.5|1705.5|1702|1701|3448
1636382700000|2021-11-08 14:45:00|1701.5|1700.5|1702|1701.5|1703.5|1703|1701|1700|5970
1636383000000|2021-11-08 14:50:00|1702.5|1702|1700.5|1700|1703|1702|1700.5|1700|18016
1636383300000|2021-11-08 14:55:00|1701|1700.5|1703|1702|1703.5|1702.5|1701|1700.5|12659
1636383600000|2021-11-08 15:00:00|1703.5|1702.5|1702.5|1701.5|1703.5|1703|1700.5|1699.5|7939
1636383900000|2021-11-08 15:05:00|1702|1702|1702|1701|1704.5|1703|1700|1698.5|7683
1636384200000|2021-11-08 15:10:00|1702.5|1701.5|1703.5|1702.5|1705|1704|1701|1700.5|5246
1636384500000|2021-11-08 15:15:00|1704|1703|1703.5|1702.5|1704.5|1704|1703|1702|5097
1636384800000|2021-11-08 15:20:00|1703|1703|1707|1706|1707|1706.5|1702.5|1701.5|15317
1636385100000|2021-11-08 15:25:00|1707.5|1706.5|1707|1706|1708|1707.5|1706|1705.5|28957
1636385400000|2021-11-08 15:30:00|1707.5|1706.5|1712.5|1711|1712.5|1711.5|1707|1706.5|6338
1636385700000|2021-11-08 15:35:00|1712|1711.5|1709|1707.5|1712.5|1712|1707|1706|8967
1636386000000|2021-11-08 15:40:00|1709.5|1708|1707.5|1706.5|1709.5|1708|1706.5|1705.5|8624
1636386300000|2021-11-08 15:45:00|1707||1707||1707.5||1707||10022
1636386600000|2021-11-08 15:50:00|1706.5|1706|1704.5|1703.5|1707|1706.5|1704.5|1703|5210
1636386900000|2021-11-08 15:55:00|1705.5|1704|1705|1704.5|1705.5|1705|1704.5|1704|3319
1636387200000|2021-11-08 16:00:00|1704.5|1704|1703.5|1702.5|1705|1704|1703|1702.5|3783
1636387500000|2021-11-08 16:05:00|1703|1702|1708|1706.5|1708|1706.5|1703|1702|5707
1636387800000|2021-11-08 16:10:00|1707.5|1707|1709|1708|1709|1708.5|1707.5|1707|4114
1636388100000|2021-11-08 16:15:00|1708.5|1707.5|1705.5|1705|1709|1707.5|1705.5|1704.5|7876
1636388400000|2021-11-08 16:20:00|1706|1705.5|1705.5|1704.5|1706|1705.5|1705.5|1704.5|8654
1636388700000|2021-11-08 16:25:00|1705|1705|1704.5|1702.5|1705|1705|1702.5|1701.5|27634
1636444800000|2021-11-09 08:00:00|1701|1697|1714|1709.5|1721.5|1710.5|1701|1696.5|6866
1636445100000|2021-11-09 08:05:00|1713|1710|1713|1708.5|1716.5|1712.5|1709|1704|3777
1636445400000|2021-11-09 08:10:00|1713.5|1709|1713.5|1711|1715|1713|1711.5|1709|3433
1636445700000|2021-11-09 08:15:00|1713|1710.5|1710.5|1708.5|1713|1711.5|1709|1707.5|4492
1636446000000|2021-11-09 08:20:00|1711|1709|1715|1713.5|1716|1714.5|1711|1708.5|4501
1636446300000|2021-11-09 08:25:00|1714.5|1713|1721.5|1720|1722|1720|1713.5|1712.5|7070
1636446600000|2021-11-09 08:30:00|1721|1719|1713.5|1711.5|1721|1719|1712.5|1711.5|4330
1636446900000|2021-11-09 08:35:00|1713|1712|1711|1709.5|1713.5|1713|1710.5|1709.5|3165
1636447200000|2021-11-09 08:40:00|1711.5|1710|1714.5|1712.5|1714.5|1713|1711|1709.5|2483
1636447500000|2021-11-09 08:45:00|1714|1712|1710.5|1709|1714|1712.5|1709.5|1708|3534
1636447800000|2021-11-09 08:50:00|1710|1709.5|1708.5|1707|1710|1709.5|1707|1705.5|7669
1636448100000|2021-11-09 08:55:00|1708|1706.5|1708.5|1707.5|1708.5|1707.5|1705.5|1704.5|6267
1636448400000|2021-11-09 09:00:00|1708|1706.5|1714|1712.5|1714.5|1712.5|1707|1705.5|5757
1636448700000|2021-11-09 09:05:00|1713.5|1713|1717|1716|1717.5|1716.5|1713.5|1713|10284
1636449000000|2021-11-09 09:10:00|1716.5|1715.5|1715|1713.5|1719|1717.5|1713.5|1712.5|8739
1636449300000|2021-11-09 09:15:00|1715.5|1714|1712.5|1711.5|1715.5|1714|1712.5|1711.5|3853
1636449600000|2021-11-09 09:20:00|1713|1712|1715|1713.5|1715.5|1713.5|1713|1712|1553
1636449900000|2021-11-09 09:25:00|1715.5|1714|1716|1714|1717.5|1717|1712|1710|7169
1636450200000|2021-11-09 09:30:00|1716.5|1714.5|1717.5|1716.5|1719|1717.5|1716|1714.5|2851
1636450500000|2021-11-09 09:35:00|1718|1717|1716.5|1715|1718|1717.5|1716.5|1714.5|3912
1636450800000|2021-11-09 09:40:00|1717|1715.5|1717|1716|1717|1716.5|1717|1715.5|1556
1636451100000|2021-11-09 09:45:00|1717.5|1716.5|1719|1718|1720.5|1719|1717|1716|1613
1636451400000|2021-11-09 09:50:00|1719.5|1718.5|1723.5|1722.5|1724|1723|1719.5|1718.5|4008
1636451700000|2021-11-09 09:55:00|1723|1722|1727.5|1727|1727.5|1727|1722|1720.5|2206
1636452000000|2021-11-09 10:00:00|1728|1727.5|1728.5|1726.5|1730|1728.5|1725.5|1724.5|3623
1636452300000|2021-11-09 10:05:00|1728|1726|1731|1729.5|1731.5|1729.5|1726.5|1725.5|3950
1636452600000|2021-11-09 10:10:00|1730.5|1729|1731|1730|1732|1730.5|1730|1729|3070
1636452900000|2021-11-09 10:15:00|1731.5|1730.5|1736.5|1734.5|1737|1735|1731|1730|2937
1636453200000|2021-11-09 10:20:00|1737|1735|1737|1735|1737.5|1735.5|1735|1733.5|2945
1636453500000|2021-11-09 10:25:00|1736.5|1734.5|1734.5|1733.5|1736.5|1734.5|1734|1733|1570
1636453800000|2021-11-09 10:30:00|1735|1734|1735|1733.5|1737|1735.5|1734|1733.5|4632
1636454100000|2021-11-09 10:35:00|1734.5|1733|1737.5|1735.5|1738|1737.5|1734.5|1733|2581
1636454400000|2021-11-09 10:40:00|1737|1737|1736.5|1735.5|1738|1737|1735.5|1734.5|2948
1636454700000|2021-11-09 10:45:00|1736|1735|1739.5|1738|1739.5|1738.5|1734.5|1733.5|1821
1636455000000|2021-11-09 10:50:00|1740|1738.5|1742|1740|1742|1741|1740|1738.5|1926
1636455300000|2021-11-09 10:55:00|1741.5|1740.5|1738|1737|1741.5|1740.5|1738|1736.5|4233
1636455600000|2021-11-09 11:00:00|1738.5|1737.5|1740|1739.5|1742|1740.5|1738.5|1737.5|4226
1636455900000|2021-11-09 11:05:00|1740.5|1740|1741.5|1740|1742|1741.5|1740.5|1739.5|2918
1636456200000|2021-11-09 11:10:00|1741|1739.5|1740.5|1739|1741|1739.5|1738.5|1737.5|1339
1636456500000|2021-11-09 11:15:00|1741|1739.5|1742|1741|1743|1741.5|1741|1739|2666
1636456800000|2021-11-09 11:20:00|1742.5|1741.5|1745|1743.5|1746|1744.5|1742.5|1741.5|3039
1636457100000|2021-11-09 11:25:00|1744|1744|1743|1741.5|1744|1744|1741|1739.5|5722
1636457400000|2021-11-09 11:30:00|1742.5|1741|1743|1742|1743|1742.5|1742|1741|4196
1636457700000|2021-11-09 11:35:00|1743.5|1742.5|1745|1744|1745|1744|1742|1741|5172
1636458000000|2021-11-09 11:40:00|1744.5|1743.5|1743.5|1742.5|1744.5|1743.5|1741.5|1741|7170
1636458300000|2021-11-09 11:45:00|1743|1742|1746.5|1745|1746.5|1745|1742.5|1741.5|4944
1636458600000|2021-11-09 11:50:00|1746|1745.5|1746.5|1745.5|1747.5|1746|1745.5|1744.5|4902
1636458900000|2021-11-09 11:55:00|1746|1746|1747.5|1746.5|1748.5|1747.5|1746|1746|3368
1636459200000|2021-11-09 12:00:00|1747|1746|1746|1745|1747|1746.5|1745|1744.5|4039
1636459500000|2021-11-09 12:05:00|1745.5|1744.5|1752|1751|1752.5|1751.5|1745.5|1744.5|6058
1636459800000|2021-11-09 12:10:00|1752.5|1751.5|1755|1753.5|1758.5|1757|1752|1751.5|17201
1636460100000|2021-11-09 12:15:00|1754.5|1754|1757|1755.5|1758.5|1757|1754.5|1753.5|4047
1636460400000|2021-11-09 12:20:00|1756.5|1755|1755.5|1754|1758.5|1757.5|1753.5|1752|6186
1636460700000|2021-11-09 12:25:00|1755|1754.5|1758|1756.5|1760.5|1758.5|1754|1753.5|14189
1636461000000|2021-11-09 12:30:00|1757.5|1756|1755.5|1754|1757.5|1756.5|1755|1754|7066
1636461300000|2021-11-09 12:35:00|1756|1754.5|1762|1760.5|1762.5|1761|1756|1754.5|7320
1636461600000|2021-11-09 12:40:00|1762.5|1761|1760|1758.5|1762.5|1761.5|1759.5|1758.5|2756
1636461900000|2021-11-09 12:45:00|1759.5|1759|1757.5|1756.5|1760|1759|1756.5|1755.5|42119
1636462200000|2021-11-09 12:50:00|1758|1757|1760|1758.5|1760.5|1758.5|1758|1756.5|3971
1636462500000|2021-11-09 12:55:00|1760.5|1759.5|1761.5|1760.5|1764.5|1763|1760|1759|7515
1636462800000|2021-11-09 13:00:00|1761|1760|1758|1756.5|1761|1760.5|1756.5|1755.5|4963
1636463100000|2021-11-09 13:05:00|1758.5|1757|1757|1755.5|1759|1758|1757|1755|5049
1636463400000|2021-11-09 13:10:00|1757.5|1756|1758.5|1757|1761|1760.5|1756|1755|21288
1636463700000|2021-11-09 13:15:00|1758|1757.5|1764|1762.5|1764|1762.5|1758|1757.5|8931
1636464000000|2021-11-09 13:20:00|1764.5|1763|1763.5|1762.5|1765.5|1764.5|1763|1762|3559
1636464300000|2021-11-09 13:25:00|1763|1762|1763|1761.5|1766|1764.5|1762.5|1761.5|30437
1636464600000|2021-11-09 13:30:00|1763.5|1762|1762|1761|1764.5|1763|1761.5|1760.5|3640
1636464900000|2021-11-09 13:35:00|1761.5|1760.5|1759.5|1758|1761.5|1760.5|1757|1755.5|4582
1636465200000|2021-11-09 13:40:00|1759|1758.5|1761|1760|1761.5|1760|1759|1758|1906
1636465500000|2021-11-09 13:45:00|1760.5|1759.5|1760|1759|1760.5|1759.5|1760|1759|944
1636465800000|2021-11-09 13:50:00|1760.5|1759.5|1763.5|1762|1763.5|1762|1758|1757|7889
1636466100000|2021-11-09 13:55:00|1763|1762.5|1765|1763.5|1765|1763.5|1762.5|1761.5|3812
1636466400000|2021-11-09 14:00:00|1764.5|1762.5|1761|1759.5|1764.5|1762.5|1760|1759|3516
1636466700000|2021-11-09 14:05:00|1760.5|1759|1758|1757|1760.5|1759|1756.5|1755.5|7660
1636467000000|2021-11-09 14:10:00|1759|1757.5|1755.5|1754.5|1759.5|1758|1754|1753|5811
1636467300000|2021-11-09 14:15:00|1756|1755|1753.5|1752.5|1756.5|1755.5|1753.5|1752|5255
1636467600000|2021-11-09 14:20:00|1754|1753|1751.5|1751|1754.5|1753.5|1751.5|1751|4416
1636467900000|2021-11-09 14:25:00|1752|1750.5|1751.5|1750.5|1753.5|1752.5|1751|1750|7602
1636468200000|2021-11-09 14:30:00|1752|1751|1750.5|1749.5|1755|1754|1750|1749.5|6780
1636468500000|2021-11-09 14:35:00|1751|1750|1754.5|1753.5|1755.5|1754.5|1750.5|1750|10010
1636468800000|2021-11-09 14:40:00|1754|1753|1752|1751|1754.5|1753.5|1751.5|1751|7282
1636469100000|2021-11-09 14:45:00|1751.5|1751.5|1749.5|1748|1754|1753|1748|1747.5|8898
1636469400000|2021-11-09 14:50:00|1749|1748.5|1757|1756|1758.5|1757|1749|1747.5|9495
1636469700000|2021-11-09 14:55:00|1757.5|1756.5|1753.5|1752.5|1758.5|1757.5|1752.5|1751.5|9010
1636470000000|2021-11-09 15:00:00|1753|1752|1752|1751|1755|1754.5|1752|1751|9858
1636470300000|2021-11-09 15:05:00|1751.5|1750.5|1752.5|1751.5|1753.5|1753|1751|1750.5|5953
1636470600000|2021-11-09 15:10:00|1753|1752|1750.5|1749.5|1753.5|1753|1749|1748|16186
1636470900000|2021-11-09 15:15:00|1751|1750|1753.5|1752.5|1756|1755|1751|1750|10721
1636471200000|2021-11-09 15:20:00|1754|1753|1759|1758|1760|1758.5|1754|1752.5|10070
1636471500000|2021-11-09 15:25:00|1758.5|1758.5|1756|1755|1759|1758.5|1756|1755|4117
1636471800000|2021-11-09 15:30:00|1755.5|1754.5|1758.5|1757.5|1759.5|1758|1753.5|1753|8589
1636472100000|2021-11-09 15:35:00|1758|1757|1759.5|1758.5|1760|1759|1755.5|1755|11355
1636472400000|2021-11-09 15:40:00|1760|1759|1761|1760.5|1763|1762|1760|1759|7199
1636472700000|2021-11-09 15:45:00|1761.5|1761|1762|1761|1765|1763.5|1760.5|1759.5|14597
1636473000000|2021-11-09 15:50:00|1761.5|1761.5|1761.5|1760.5|1763|1761.5|1760|1759|11086
1636473300000|2021-11-09 15:55:00|1761|1760|1760.5|1759.5|1762|1761|1759|1758.5|11534
1636473600000|2021-11-09 16:00:00|1761|1760|1761.5|1760.5|1764.5|1763|1760|1759|11807
1636473900000|2021-11-09 16:05:00|1761|1760|1758|1757|1761|1760.5|1757.5|1757|13692
1636474200000|2021-11-09 16:10:00|1757.5|1756.5|1757|1756|1757.5|1757|1754.5|1754|8392
1636474500000|2021-11-09 16:15:00|1757.5|1756.5|1757.5|1756.5|1758.5|1758|1756|1755.5|13585
1636474800000|2021-11-09 16:20:00|1757|1757|1756.5|1756|1757.5|1757|1755.5|1755|8971
1636475100000|2021-11-09 16:25:00|1756|1755.5|1756.5|1755|1756.5|1756|1754.5|1754|21763
1636531200000|2021-11-10 08:00:00|1760|1727.5|1753.5|1747.5|1779.5|1761.5|1735|1727.5|27484
1636531500000|2021-11-10 08:05:00|1756|1748.5|1737|1733|1777|1764.5|1733.5|1731.5|66678
1636531800000|2021-11-10 08:10:00|1736.5|1731.5|1738|1735.5|1738.5|1736.5|1735|1731.5|4526
1636532100000|2021-11-10 08:15:00|1737|1735|1736|1734.5|1737|1735|1733.5|1731.5|3273
1636532400000|2021-11-10 08:20:00|1735.5|1733|1735.5|1733.5|1736|1735|1732.5|1731.5|8837
1636532700000|2021-11-10 08:25:00|1736|1734.5|1736.5|1734.5|1743|1740.5|1736|1734.5|8867
1636533000000|2021-11-10 08:30:00|1736|1735.5|1736.5|1735|1739|1737|1736|1734.5|4872
1636533300000|2021-11-10 08:35:00|1736|1734.5|1735|1733.5|1737.5|1735.5|1734.5|1733.5|7138
1636533600000|2021-11-10 08:40:00|1734.5|1733|1732.5|1732|1737|1736|1732.5|1731.5|23959
1636533900000|2021-11-10 08:45:00|1733|1732.5|1727.5|1724.5|1733.5|1732.5|1727.5|1724|13595
1636534200000|2021-11-10 08:50:00|1728|1725|1726.5|1725|1731|1730|1726|1724.5|10806
1636534500000|2021-11-10 08:55:00|1725.5|1724.5|1738.5|1737|1738.5|1737|1724|1723|13294
1636534800000|2021-11-10 09:00:00|1738|1736.5|1735.5|1733.5|1740|1739|1734.5|1732|6955
1636535100000|2021-11-10 09:05:00|1736.5|1734|1736|1734.5|1739.5|1738.5|1736|1734|5259
1636535400000|2021-11-10 09:10:00|1737|1735|1739.5|1738|1743.5|1742|1736|1735|15506
1636535700000|2021-11-10 09:15:00|1740|1738.5|1749|1747.5|1749.5|1748.5|1739.5|1738.5|7500
1636536000000|2021-11-10 09:20:00|1748.5|1747|1750|1749|1751.5|1751|1746.5|1746|9993
1636536300000|2021-11-10 09:25:00|1750.5|1749.5|1750.5|1749|1750.5|1749.5|1748|1747.5|4678
1636536600000|2021-11-10 09:30:00|1749.5|1748.5|1746|1745|1750|1748.5|1746|1745|6615
1636536900000|2021-11-10 09:35:00|1745.5|1744.5|1743|1741|1745.5|1744.5|1741.5|1740|3155
1636537200000|2021-11-10 09:40:00|1743.5|1741.5|1750|1748|1751|1749.5|1743.5|1741.5|8915
1636537500000|2021-11-10 09:45:00|1749.5|1747|1751.5|1750|1752.5|1751.5|1748|1746.5|4183
1636537800000|2021-11-10 09:50:00|1751|1749.5|1748.5|1747|1751|1749.5|1747|1746.5|7427
1636538100000|2021-11-10 09:55:00|1748|1746.5|1747|1745.5|1748|1747|1746.5|1745.5|2925
1636538400000|2021-11-10 10:00:00|1746.5|1745|1748|1746.5|1749|1747.5|1745.5|1745|7456
1636538700000|2021-11-10 10:05:00|1747.5|1746|1749|1747.5|1749|1748|1747|1746|13400
1636539000000|2021-11-10 10:10:00|1748.5|1748|1743.5|1742.5|1749|1748|1743.5|1742.5|6069
1636539300000|2021-11-10 10:15:00|1744|1743|1744|1742.5|1745|1744.5|1743.5|1742.5|3731
1636539600000|2021-11-10 10:20:00|1744.5|1743.5|1745|1743.5|1746.5|1746|1744.5|1743.5|8849
1636539900000|2021-11-10 10:25:00|1744.5|1743|1743|1742|1745|1743.5|1742.5|1741.5|7890
1636540200000|2021-11-10 10:30:00|1742.5|1741.5|1734.5|1732.5|1742.5|1741.5|1734|1732.5|12569
1636540500000|2021-11-10 10:35:00|1734|1732|1733.5|1731.5|1734|1732.5|1731.5|1730|4284
1636540800000|2021-11-10 10:40:00|1733|1732|1738|1736.5|1738|1736.5|1733|1731.5|10784
1636541100000|2021-11-10 10:45:00|1737.5|1736|1733|1731.5|1737.5|1736|1733|1731.5|4533
1636541400000|2021-11-10 10:50:00|1732.5|1731|1734|1732.5|1734|1733|1731|1730|5526
1636541700000|2021-11-10 10:55:00|1733.5|1733|1733.5|1732|1736.5|1735|1733.5|1732|7114
1636542000000|2021-11-10 11:00:00|1733|1731.5|1736.5|1734.5|1736.5|1734.5|1731.5|1730|4242
1636542300000|2021-11-10 11:05:00|1737|1735|1734|1732|1739.5|1737|1734|1731.5|7307
1636542600000|2021-11-10 11:10:00|1733.5|1731.5|1732.5|1731|1733.5|1732|1731.5|1730.5|2409
1636542900000|2021-11-10 11:15:00|1732|1731.5|1734|1733|1735.5|1734.5|1732|1731.5|3378
1636543200000|2021-11-10 11:20:00|1733.5|1733.5|1731|1729.5|1734|1733.5|1731|1729.5|5112
1636543500000|2021-11-10 11:25:00|1730.5|1728.5|1730.5|1730|1731|1730|1729|1728|4035
1636543800000|2021-11-10 11:30:00|1730|1729.5|1729.5|1728.5|1730|1729.5|1729.5|1728.5|420
1636544100000|2021-11-10 11:35:00|1729|1728|1729.5|1728|1731|1730.5|1727|1726.5|7153
1636544400000|2021-11-10 11:40:00|1730|1728.5|1731|1730|1732|1730.5|1729|1728|4744
1636544700000|2021-11-10 11:45:00|1730.5|1729.5|1733|1731.5|1733.5|1731.5|1730|1729|4158
1636545000000|2021-11-10 11:50:00|1733.5|1732|1732.5|1731.5|1736.5|1735.5|1732.5|1731.5|7632
1636545300000|2021-11-10 11:55:00|1732|1731|1731.5|1730|1732|1731|1728.5|1728|7939
1636545600000|2021-11-10 12:00:00|1730.5|1729.5|1725.5|1724|1730.5|1729.5|1723.5|1722.5|12492
1636545900000|2021-11-10 12:05:00|1724.5|1724.5|1729|1727.5|1729.5|1727.5|1724.5|1724.5|2638
1636546200000|2021-11-10 12:10:00|1730|1728|1731.5|1730|1731.5|1730|1728.5|1727.5|3504
1636546500000|2021-11-10 12:15:00||1730.5||1731||1731||1730.5|492
1636546800000|2021-11-10 12:20:00|1732|1731.5|1732.5|1731|1733|1732|1732|1731|1163
1636547400000|2021-11-10 12:30:00|1732|1731.5|1733.5|1732.5|1734|1733|1732|1731.5|3781
1636547700000|2021-11-10 12:35:00|1734|1733|1740|1738.5|1740.5|1739|1734|1733|5590
1636548000000|2021-11-10 12:40:00|1740.5|1739|1743|1741|1743|1741.5|1737.5|1736.5|7245
1636548300000|2021-11-10 12:45:00|1743.5|1742|1742|1741|1745|1744|1741|1740|6803
1636548600000|2021-11-10 12:50:00|1742.5|1741.5|1743|1741|1744.5|1742.5|1741.5|1740.5|5055
1636548900000|2021-11-10 12:55:00|1743.5|1741.5|1744.5|1743.5|1745|1743.5|1743.5|1741|1622
1636549200000|2021-11-10 13:00:00|1745|1744|1744|1743.5|1745|1744|1743.5|1742.5|3146
1636549500000|2021-11-10 13:05:00|1744.5|1744|1750|1748.5|1750|1749|1744.5|1744|6734
1636549800000|2021-11-10 13:10:00|1750.5|1749|1752|1750|1752.5|1751|1750|1749|3101
1636550100000|2021-11-10 13:15:00|1751.5|1749.5|1752|1751|1752|1751|1749.5|1748.5|3266
1636550400000|2021-11-10 13:20:00|1752.5|1751.5|1754|1752.5|1754.5|1753|1751|1749.5|6906
1636550700000|2021-11-10 13:25:00|1753.5|1752|1753.5|1752.5|1753.5|1752.5|1752.5|1751.5|1792
1636551000000|2021-11-10 13:30:00|1753|1752|1757|1755.5|1757.5|1756.5|1750.5|1750|9094
1636551300000|2021-11-10 13:35:00|1756.5|1756|1754|1753|1756.5|1756|1754|1752.5|4075
1636551600000|2021-11-10 13:40:00|1754.5|1752.5|1754.5|1753.5|1754.5|1753.5|1752.5|1752|3914
1636551900000|2021-11-10 13:45:00|1754|1753|1747|1745.5|1754|1753|1746|1744|31533
1636552200000|2021-11-10 13:50:00|1747.5|1746|1750|1748.5|1750.5|1748.5|1747|1746|2626
1636552500000|2021-11-10 13:55:00|1749.5|1749|1754.5|1752.5|1755|1754|1749.5|1749|6551
1636552800000|2021-11-10 14:00:00|1754|1753|1754.5|1753.5|1756|1754.5|1753|1751.5|3463
1636553100000|2021-11-10 14:05:00|1754|1753|1747.5|1745.5|1754|1753|1746.5|1744.5|24702
1636553400000|2021-11-10 14:10:00|1747|1746|1746.5|1745|1748|1746.5|1743.5|1742.5|8352
1636553700000|2021-11-10 14:15:00|1747|1744.5|1754.5|1753|1756.5|1755|1747|1744.5|28354
1636554000000|2021-11-10 14:20:00|1754|1752.5|1751|1750|1754|1753|1751|1749.5|8174
1636554300000|2021-11-10 14:25:00|1751.5|1750.5|1752|1751|1753|1751.5|1750.5|1749.5|5295
1636554600000|2021-11-10 14:30:00|1752.5|1751.5|1747.5|1746|1755.5|1754|1747.5|1746|9637
1636554900000|2021-11-10 14:35:00|1748|1746.5|1746.5|1745.5|1748.5|1748|1744.5|1743.5|17394
1636555200000|2021-11-10 14:40:00|1747|1746|1751|1750|1753|1752|1747|1745.5|9403
1636555500000|2021-11-10 14:45:00|1750.5|1749.5|1759|1758.5|1759.5|1758.5|1750.5|1749.5|9777
1636555800000|2021-11-10 14:50:00|1758.5|1758|1761|1760|1764.5|1763|1758.5|1757.5|13990
1636556100000|2021-11-10 14:55:00|1760.5|1759.5|1765|1764.5|1765|1764.5|1760|1759|7035
1636556400000|2021-11-10 15:00:00|1765.5|1765|1763|1762|1766|1765|1762.5|1761.5|7426
1636556700000|2021-11-10 15:05:00|1762.5|1761.5|1763|1762|1766|1765|1762|1761.5|6273
1636557000000|2021-11-10 15:10:00|1762.5|1761.5|1761|1760|1764.5|1763|1760|1759|7308
1636557300000|2021-11-10 15:15:00|1761.5|1760.5|1758.5|1757.5|1763.5|1762.5|1756.5|1755.5|8438
1636557600000|2021-11-10 15:20:00|1759.5|1758|1763.5|1762|1764.5|1763|1759.5|1758|8934
1636557900000|2021-11-10 15:25:00|1763|1761.5|1763|1761.5|1763.5|1762.5|1761|1760|10891
1636558200000|2021-11-10 15:30:00|1762.5|1762|1767|1766|1767|1766|1762.5|1762|10433
1636558500000|2021-11-10 15:35:00|1766.5|1765|1769.5|1768.5|1772|1770|1765|1764.5|12315
1636558800000|2021-11-10 15:40:00|1769|1769|1769|1768|1770|1769|1768|1767|7951
1636559100000|2021-11-10 15:45:00|1768.5|1767.5|1768.5|1767.5|1770|1769.5|1766.5|1765.5|11476
1636559400000|2021-11-10 15:50:00|1769|1768|1772.5|1771.5|1774|1772.5|1768.5|1767.5|7485
1636559700000|2021-11-10 15:55:00|1773|1772|1775|1774|1775|1774.5|1771|1769.5|32571
1636560000000|2021-11-10 16:00:00|1774.5|1774.5|1777.5|1776.5|1780|1778.5|1774.5|1774.5|7633
1636560300000|2021-11-10 16:05:00|1777|1776|1780|1779|1781|1780|1773|1772.5|17565
1636560600000|2021-11-10 16:10:00|1780.5|1779.5|1780|1778.5|1783.5|1781.5|1778.5|1777|9093
1636560900000|2021-11-10 16:15:00|1780.5|1779|1780.5|1779.5|1782.5|1780.5|1779.5|1779|8693
1636561200000|2021-11-10 16:20:00|1781|1780|1778.5|1777.5|1781.5|1780.5|1778|1777.5|7137
1636561500000|2021-11-10 16:25:00|1778|1777|1774.5|1772.5|1779|1777.5|1772|1771.5|13325
1636617600000|2021-11-11 08:00:00|1781.5|1760|1761|1755.5|1781.5|1765.5|1754|1748.5|10340
1636617900000|2021-11-11 08:05:00|1761.5|1756|1763|1760|1769|1763|1761.5|1756|1518
1636618200000|2021-11-11 08:10:00|1762.5|1759.5|1757|1755|1765.5|1762.5|1751.5|1749.5|6869
1636618500000|2021-11-11 08:15:00|1757.5|1755.5|1754.5|1752|1758|1756.5|1750|1747.5|3113
1636618800000|2021-11-11 08:20:00|1754|1752.5|1742|1741|1754.5|1752.5|1740.5|1739|5962
1636619100000|2021-11-11 08:25:00|1741.5|1740|1739.5|1738.5|1742|1740.5|1738.5|1737|8577
1636619400000|2021-11-11 08:30:00|1740|1739|1744.5|1743.5|1745.5|1744.5|1740|1738.5|6516
1636619700000|2021-11-11 08:35:00|1745.5|1743|1744|1743|1745.5|1744|1742|1741.5|3538
1636620000000|2021-11-11 08:40:00|1743.5|1742|1743.5|1742|1745|1743|1741.5|1739.5|6407
1636620300000|2021-11-11 08:45:00|1743|1741.5|1735.5|1733.5|1743|1741.5|1735|1733|4120
1636620600000|2021-11-11 08:50:00|1735|1734|1738|1736.5|1738|1736.5|1733.5|1731|6007
1636620900000|2021-11-11 08:55:00|1737.5|1736|1738.5|1736|1739.5|1737|1737.5|1736|2113
1636621200000|2021-11-11 09:00:00|1739|1736.5|1739|1737|1739.5|1737.5|1735.5|1734.5|9520
1636621500000|2021-11-11 09:05:00|1739.5|1736.5|1737.5|1736|1739.5|1736.5|1737.5|1736|2561
1636621800000|2021-11-11 09:10:00|1737|1735.5|1732.5|1730.5|1737|1735.5|1731.5|1729.5|2772
1636622100000|2021-11-11 09:15:00|1733|1731|1737|1736|1738|1736.5|1732.5|1730.5|22013
1636622400000|2021-11-11 09:20:00|1737.5|1735.5|1745.5|1744.5|1745.5|1744.5|1734|1733|21757
1636622700000|2021-11-11 09:25:00|1746|1745|1744|1741.5|1747.5|1746|1738.5|1736.5|25552
1636623000000|2021-11-11 09:30:00|1743.5|1741|1741.5|1740|1744|1743|1741|1739|4431
1636623300000|2021-11-11 09:35:00|1741|1740.5|1744|1743|1747|1746.5|1741|1740|14891
1636623600000|2021-11-11 09:40:00|1743.5|1742|1746.5|1745.5|1747|1746.5|1743|1742|5098
1636623900000|2021-11-11 09:45:00|1746|1745|1746|1745|1746.5|1746|1745.5|1745|1625
1636624200000|2021-11-11 09:50:00|1745.5|1744.5|1742.5|1742|1745.5|1744.5|1741|1740.5|3264
1636624500000|2021-11-11 09:55:00|1742|1741|1748|1747.5|1750|1748|1742|1740.5|4916
1636624800000|2021-11-11 10:00:00|1747.5|1747|1747|1746|1748|1747.5|1747|1746|2002
1636625100000|2021-11-11 10:05:00|1746.5|1745.5|1752.5|1751.5|1755|1753.5|1746.5|1745.5|17331
1636625400000|2021-11-11 10:10:00|1753|1752|1752.5|1751|1753|1752|1750|1748|3529
1636625700000|2021-11-11 10:15:00|1752|1751.5|1752|1750.5|1752|1751.5|1749|1748|2754
1636626000000|2021-11-11 10:20:00|1751.5|1750|1749|1748|1751.5|1750.5|1749|1747.5|3909
1636626300000|2021-11-11 10:25:00|1749.5|1748.5|1752|1751|1752|1751|1749.5|1748.5|3474
1636626600000|2021-11-11 10:30:00|1751.5|1750.5|1746.5|1745|1751.5|1751|1746|1745|3391
1636626900000|2021-11-11 10:35:00|1747|1745.5|1747|1746|1750.5|1750|1747|1745.5|6529
1636627200000|2021-11-11 10:40:00|1746.5|1745.5|1751|1749.5|1751|1750|1745.5|1744|4955
1636627500000|2021-11-11 10:45:00|1750.5|1749|1754.5|1753|1755|1753.5|1749.5|1748.5|4542
1636627800000|2021-11-11 10:50:00|1754|1753.5|1754.5|1753|1754.5|1754|1752.5|1751.5|3817
1636628100000|2021-11-11 10:55:00|1755|1752.5|1750|1749|1755|1753|1749|1748|3775
1636628400000|2021-11-11 11:00:00|1749.5|1748.5|1747.5|1746.5|1749.5|1749|1746.5|1745.5|8361
1636628700000|2021-11-11 11:05:00|1747|1746|1744|1743|1747|1746|1744|1742.5|4307
1636629000000|2021-11-11 11:10:00|1743.5|1742.5|1741.5|1739.5|1744|1743|1740.5|1739|57503
1636629300000|2021-11-11 11:15:00|1742|1741|1752|1750.5|1755|1754|1742|1741|54013
1636629600000|2021-11-11 11:20:00|1752.5|1750|1749.5|1748|1752.5|1750.5|1747.5|1746|4539
1636629900000|2021-11-11 11:25:00|1750|1748.5|1748.5|1747|1751|1750.5|1748.5|1747|6529
1636630200000|2021-11-11 11:30:00|1748|1746.5|1744|1742.5|1748|1746.5|1744|1742|1632
1636630500000|2021-11-11 11:35:00|1743.5|1741.5|1745|1743.5|1745.5|1744|1742|1741|3678
1636630800000|2021-11-11 11:40:00|1744.5|1743|1745.5|1744.5|1746|1744.5|1743|1741.5|1476
1636631100000|2021-11-11 11:45:00|1744.5|1745|1747|1745.5|1747.5|1746|1744.5|1743.5|2363
1636631400000|2021-11-11 11:50:00|1746.5|1746|1750|1748|1750.5|1748|1746.5|1746|1398
1636631700000|2021-11-11 11:55:00|1750.5|1748.5|1755|1753.5|1755.5|1754|1750.5|1748.5|1077
1636632000000|2021-11-11 12:00:00|1755.5|1754|1757|1755|1757.5|1755.5|1755.5|1753.5|1867
1636632300000|2021-11-11 12:05:00|1756.5|1755.5|1760|1757.5|1760|1757.5|1756.5|1755.5|2438
1636632600000|2021-11-11 12:10:00|1759.5|1757|1755.5|1754.5|1759.5|1757|1755.5|1754.5|1808
1636632900000|2021-11-11 12:15:00|1755|1754|1754|1753|1755.5|1754|1753|1751.5|3366
1636633200000|2021-11-11 12:20:00|1753.5|1752.5|1754.5|1753|1754.5|1753|1753.5|1752.5|1206
1636633500000|2021-11-11 12:25:00|1753.5|1752.5|1757.5|1756|1758|1756|1753|1751.5|7937
1636633800000|2021-11-11 12:30:00|1757|1756.5|1757|1756|1758.5|1757.5|1757|1756|1360
1636634100000|2021-11-11 12:35:00|1756.5|1754.5|1757|1755.5|1758.5|1756.5|1755.5|1754.5|2193
1636634400000|2021-11-11 12:40:00|1756.5||1756.5||1756.5||1756.5||795
1636634700000|2021-11-11 12:45:00|1757|1756|1755|1754|1757|1756|1754.5|1754|6774
1636635000000|2021-11-11 12:50:00|1756|1754.5|1756|1755|1756|1755.5|1755.5|1754.5|1099
1636635300000|2021-11-11 12:55:00|1755.5|1755.5|1760.5|1759.5|1760.5|1759.5|1755.5|1755.5|3058
1636635600000|2021-11-11 13:00:00|1760|1759|1759.5|1758.5|1761|1759.5|1759.5|1758.5|1761
1636635900000|2021-11-11 13:05:00|1759|1759|1760|1758.5|1762|1761|1758.5|1757|4403
1636636200000|2021-11-11 13:10:00|1760.5|1759|1761.5|1760|1761.5|1760.5|1760.5|1759|704
1636636500000|2021-11-11 13:15:00|1761|1759.5|1759|1758|1761.5|1760|1759|1757.5|2004
1636636800000|2021-11-11 13:20:00|1760|1758.5|1761.5|1760.5|1761.5|1760.5|1759|1758|3086
1636637100000|2021-11-11 13:25:00|1762|1761|1760.5|1759.5|1763|1761.5|1760.5|1759|2057
1636637400000|2021-11-11 13:30:00|1760|1759|1760|1759|1762|1760|1759|1758|7598
1636637700000|2021-11-11 13:35:00|1759.5|1758.5|1760.5|1760|1761|1760|1759|1758|2668
1636638000000|2021-11-11 13:40:00|1761.5|1760.5|1762.5|1761|1763|1761|1761.5|1760.5|894
1636638300000|2021-11-11 13:45:00|1763|1761.5|1764|1763|1766|1764.5|1763|1761.5|5030
1636638600000|2021-11-11 13:50:00|1763.5|1762.5|1762.5|1761|1763.5|1762.5|1762.5|1761|1413
1636638900000|2021-11-11 13:55:00|1763|1761.5|1761|1759|1764.5|1763|1760|1758.5|5395
1636639200000|2021-11-11 14:00:00|1760.5|1759.5|1760.5|1759|1761|1760.5|1760|1758.5|2748
1636639500000|2021-11-11 14:05:00|1760|1758.5|1760|1759|1761.5|1760|1759|1758|3100
1636639800000|2021-11-11 14:10:00|1760.5|1759.5|1759|1758|1760.5|1759.5|1759|1758|2479
1636640100000|2021-11-11 14:15:00|1758.5|1757.5|1756.5|1756|1758.5|1758|1756.5|1756|3699
1636640400000|2021-11-11 14:20:00|1757|1756.5|1758.5|1757|1758.5|1757|1757|1756|4538
1636640700000|2021-11-11 14:25:00|1758|1757.5|1760.5|1759.5|1761|1759.5|1757|1756|4893
1636641000000|2021-11-11 14:30:00|1760|1759|1761.5|1760|1762|1761|1759|1758|9163
1636641300000|2021-11-11 14:35:00|1761|1760.5|1764|1762.5|1764|1762.5|1760|1759.5|8989
1636641600000|2021-11-11 14:40:00|1763.5|1762|1758.5|1757.5|1764|1762|1758.5|1757.5|10713
1636641900000|2021-11-11 14:45:00|1759|1758|1760.5|1759.5|1760.5|1759.5|1758.5|1758|12404
1636642200000|2021-11-11 14:50:00|1760|1759|1759.5|1758.5|1760.5|1759.5|1759|1758.5|4792
1636642500000|2021-11-11 14:55:00|1760|1759|1761.5|1760|1763|1761.5|1760|1759|11741
1636642800000|2021-11-11 15:00:00|1761|1760.5|1756.5|1755|1761|1761|1755|1754.5|15116
1636643100000|2021-11-11 15:05:00|1756|1755.5|1751|1749|1756.5|1755.5|1748.5|1747|8301
1636643400000|2021-11-11 15:10:00|1752.5|1749.5|1753.5|1752|1754.5|1753.5|1752|1749.5|6506
1636643700000|2021-11-11 15:15:00|1754|1752.5|1758|1757|1759|1758.5|1752.5|1751.5|17274
1636644000000|2021-11-11 15:20:00|1758.5|1757.5|1758|1756.5|1760.5|1760|1757.5|1756.5|48042
1636644300000|2021-11-11 15:25:00|1757.5|1757|1757|1756|1759|1758|1757|1756|6536
1636644600000|2021-11-11 15:30:00|1757.5|1756.5|1758.5|1757|1760.5|1759.5|1757|1756.5|7911
1636644900000|2021-11-11 15:35:00|1759|1757.5|1768.5|1767|1768.5|1767.5|1759|1757.5|8501
1636645200000|2021-11-11 15:40:00|1768|1767.5|1767|1766|1770.5|1769|1766|1765.5|26364
1636645500000|2021-11-11 15:45:00|1766.5|1765.5|1768|1766.5|1768.5|1766.5|1766|1765|8245
1636645800000|2021-11-11 15:50:00|1768.5|1767|1772|1770.5|1772|1770.5|1767.5|1766|4691
1636646100000|2021-11-11 15:55:00|1772.5|1771|1770.5|1769.5|1775|1773.5|1770.5|1768.5|7991
1636646400000|2021-11-11 16:00:00|1770|1769|1768.5|1767|1770|1769.5|1768|1767|10702
1636646700000|2021-11-11 16:05:00|1768|1767.5|1765.5|1764.5|1770|1768.5|1765|1764|12746
1636647000000|2021-11-11 16:10:00|1765|1764|1766|1764|1766.5|1766|1765|1764|5912
1636647300000|2021-11-11 16:15:00|1766.5|1764.5|1766.5|1765.5|1769|1767|1766|1764.5|8056
1636647600000|2021-11-11 16:20:00|1766|1765|1762.5|1761.5|1767|1765.5|1762.5|1761.5|7054
1636647900000|2021-11-11 16:25:00|1762|1761|1761.5|1760.5|1763|1762.5|1760|1758.5|27745
1636704000000|2021-11-12 08:00:00|1776|1761.5|1784.5|1782.5|1784.5|1782.5|1765.5|1761.5|7102
1636704300000|2021-11-12 08:05:00|1786.5|1783|1791|1788.5|1794.5|1791.5|1782|1779.5|11883
1636704600000|2021-11-12 08:10:00|1792.5|1789|1792.5|1791.5|1800.5|1798.5|1789|1787.5|12388
1636704900000|2021-11-12 08:15:00|1792|1791|1792|1790|1796|1794|1790|1789|4716
1636705200000|2021-11-12 08:20:00|1791.5|1790.5|1794|1791.5|1794|1793|1788.5|1786|4301
1636705500000|2021-11-12 08:25:00|1793|1791|1798.5|1796|1798.5|1796.5|1791.5|1790|5502
1636705800000|2021-11-12 08:30:00|1798|1795.5|1790|1787.5|1798|1796|1786.5|1785|11289
1636706100000|2021-11-12 08:35:00|1789.5|1787|1786|1785|1790|1788.5|1785.5|1783.5|3009
1636706400000|2021-11-12 08:40:00|1785|1784.5|1787.5|1786|1787.5|1786|1784|1782.5|5166
1636706700000|2021-11-12 08:45:00|1788.5|1786.5|1795|1792.5|1795|1792.5|1788|1786|2779
1636707000000|2021-11-12 08:50:00|1794.5|1792|1794|1792|1794.5|1792.5|1791|1789.5|4070
1636707300000|2021-11-12 08:55:00|1793.5|1791.5|1793.5|1792.5|1794.5|1793|1790.5|1789.5|3603
1636707600000|2021-11-12 09:00:00|1793|1792|1793|1791.5|1797|1795.5|1792.5|1791|6025
1636707900000|2021-11-12 09:05:00|1792|1791|1798|1796.5|1798.5|1797|1792|1791|2654
1636708200000|2021-11-12 09:10:00|1797.5|1797|1802|1800.5|1803.5|1801.5|1797.5|1796|6747
1636708500000|2021-11-12 09:15:00|1801.5|1800|1806.5|1804.5|1807|1804.5|1800|1799|5066
1636708800000|2021-11-12 09:20:00|1807|1805|1807.5|1804.5|1812.5|1811|1805.5|1803.5|24384
1636709100000|2021-11-12 09:25:00|1808|1805|1807.5|1805.5|1810.5|1809|1806|1804.5|14688
1636709400000|2021-11-12 09:30:00|1807|1805|1807|1805.5|1808.5|1807|1805|1804|10261
1636709700000|2021-11-12 09:35:00|1807.5|1806|1808.5|1807|1810|1809|1806.5|1805.5|2303
1636710000000|2021-11-12 09:40:00|1808|1807.5|1809|1807|1811|1810|1808|1806.5|2766
1636710300000|2021-11-12 09:45:00|1808.5|1807.5|1801.5|1799|1808.5|1807.5|1801.5|1799|3650
1636710600000|2021-11-12 09:50:00|1802|1799.5|1797.5|1796.5|1803.5|1802.5|1797.5|1796.5|4094
1636710900000|2021-11-12 09:55:00|1798.5|1797|1795.5|1794|1799.5|1797.5|1795.5|1794|1541
1636711200000|2021-11-12 10:00:00|1796.5|1794.5|1798.5|1797.5|1798.5|1798|1796.5|1794.5|1706
1636711500000|2021-11-12 10:05:00|1798|1797|1797.5|1796.5|1800|1799|1797|1796|1519
1636711800000|2021-11-12 10:10:00|1797|1796|1789.5|1788|1797|1796.5|1789|1787.5|5527
1636712100000|2021-11-12 10:15:00|1790.5|1787.5|1789|1788|1791|1790|1789|1787.5|1170
1636712400000|2021-11-12 10:20:00|1790.5|1788.5|1791.5|1789.5|1792.5|1791.5|1790|1788.5|1864
1636712700000|2021-11-12 10:25:00|1792|1790|1790.5|1788.5|1792|1791|1789.5|1788.5|1724
1636713000000|2021-11-12 10:30:00|1790|1789|1787.5|1785.5|1790|1789|1787.5|1785.5|1351
1636713300000|2021-11-12 10:35:00|1788|1786|1792.5|1791|1792.5|1791|1788|1785.5|3712
1636713600000|2021-11-12 10:40:00|1792|1790.5|1792.5|1790.5|1792.5|1791|1790|1789|1524
1636713900000|2021-11-12 10:45:00|1791.5|1791|1792.5|1791.5|1795|1794.5|1791.5|1791|4492
1636714200000|2021-11-12 10:50:00|1793|1792|1793|1792|1794|1792.5|1792|1791|1271
1636714500000|2021-11-12 10:55:00|1792.5|1791.5|1792|1791.5|1794|1793.5|1792|1791|1622
1636714800000|2021-11-12 11:00:00|1792.5|1792|1794.5|1793.5|1794.5|1794|1792.5|1791.5|2560
1636715100000|2021-11-12 11:05:00|1794|1794|1797|1795|1797.5|1795.5|1794|1793|2123
1636715400000|2021-11-12 11:10:00|1797.5|1795.5|1798.5|1797|1799|1798|1796|1795|3157
1636715700000|2021-11-12 11:15:00|1797.5|1797.5|1797.5|1796.5|1798.5|1797.5|1794.5|1794|1548
1636716000000|2021-11-12 11:20:00|1797|1796|1796.5|1795.5|1797|1796|1796|1794.5|651
1636716300000|2021-11-12 11:25:00|1797|1796|1796.5|1796|1797.5|1796|1795|1794|1637
1636716600000|2021-11-12 11:30:00|1797.5||1797||1797.5||1796.5||100
1636716900000|2021-11-12 11:35:00|1796.5|1796.5|1796|1794.5|1798|1797|1796|1794.5|1726
1636717200000|2021-11-12 11:40:00|1797|1795|1797.5|1796.5|1797.5|1797|1796.5|1795|735
1636717500000|2021-11-12 11:45:00|1797|1796|1795|1794|1797.5|1796|1794.5|1794|3386
1636717800000|2021-11-12 11:50:00|1794.5|1794.5|1796.5|1795.5|1796.5|1795.5|1792|1791.5|2049
1636718100000|2021-11-12 11:55:00|1796|1795|1797.5|1795.5|1797.5|1796.5|1795.5|1795|1375
1636718400000|2021-11-12 12:00:00|1797|1796|1797.5|1797|1798|1797|1796.5|1795.5|1879
1636718700000|2021-11-12 12:05:00|1798|1797.5|1798|1797|1799.5|1798.5|1797|1795.5|2486
1636719000000|2021-11-12 12:10:00|1798.5|1797.5|1799|1797.5|1799|1798.5|1798|1797.5|2116
1636719300000|2021-11-12 12:15:00|1799.5|1798|1802|1800.5|1802|1801|1799.5|1797.5|1908
1636719600000|2021-11-12 12:20:00|1801.5|1800|1803|1801.5|1803|1802.5|1800|1799|3128
1636719900000|2021-11-12 12:25:00|1803.5|1802|1804.5|1803|1806|1805|1803.5|1802|1356
1636720200000|2021-11-12 12:30:00|1804|1802.5|1801.5|1800|1804|1803|1800|1798.5|1953
1636720500000|2021-11-12 12:35:00|1800.5|1799.5|1800.5|1799|1801.5|1800|1799.5|1798|4004
1636720800000|2021-11-12 12:40:00|1801|1799.5|1800.5|1799.5|1801|1800|1800|1799|2607
1636721100000|2021-11-12 12:45:00|1801|1800|1801.5|1800|1802.5|1801.5|1801|1799.5|3502
1636721400000|2021-11-12 12:50:00|1801|1799.5|1800.5|1799.5|1801.5|1799.5|1798.5|1797.5|2899
1636721700000|2021-11-12 12:55:00|1800|1799|1800.5|1799.5|1800.5|1799.5|1799|1797.5|2454
1636722000000|2021-11-12 13:00:00|1801.5|1800|1801.5|1800|1801.5|1800.5|1800.5|1799.5|4288
1636722300000|2021-11-12 13:05:00|1800.5|1799.5|1799.5|1798|1801.5|1799.5|1798.5|1797.5|3826
1636722600000|2021-11-12 13:10:00|1800|1798.5|1799.5|1798|1801.5|1800.5|1799.5|1798|1926
1636722900000|2021-11-12 13:15:00|1800|1798.5|1801.5|1800|1802.5|1801|1800|1798.5|4099
1636723200000|2021-11-12 13:20:00|1801|1799|1800.5|1799.5|1801|1799.5|1799.5|1798|3841
1636723500000|2021-11-12 13:25:00|1801|1800|1801|1800|1801|1800.5|1801|1799.5|1790
1636723800000|2021-11-12 13:30:00||1800.5||1800||1800.5||1800|673
1636724100000|2021-11-12 13:35:00|1801.5|1800.5|1802|1801|1802.5|1801.5|1801.5|1800.5|1617
1636724400000|2021-11-12 13:40:00|1802.5|1801.5|1803.5|1802.5|1804.5|1803|1801|1800|2423
1636724700000|2021-11-12 13:45:00|1803|1802|1803.5|1802|1804.5|1803.5|1802.5|1802|3221
1636725000000|2021-11-12 13:50:00|1804|1802.5|1809|1808|1812|1811.5|1804|1802.5|61581
1636725300000|2021-11-12 13:55:00|1809.5|1808.5|1808|1807|1812|1810.5|1807|1806|20618
1636725600000|2021-11-12 14:00:00|1807.5|1806.5|1807.5|1806|1808|1806.5|1805|1804|6905
1636725900000|2021-11-12 14:05:00|1808|1806.5|1810.5|1809|1811.5|1810.5|1808|1806|3429
1636726200000|2021-11-12 14:10:00|1811|1809.5|1812.5|1811.5|1813|1811.5|1810|1809.5|2973
1636726500000|2021-11-12 14:15:00|1812|1811|1816|1814|1816|1814|1811.5|1810.5|12181
1636726800000|2021-11-12 14:20:00|1815.5|1814.5|1817.5|1816|1817.5|1816.5|1814|1813|4637
1636727100000|2021-11-12 14:25:00|1817|1816.5|1816.5|1815|1817|1817|1814.5|1813|5530
1636727400000|2021-11-12 14:30:00|1816|1814.5|1813|1812|1817.5|1816.5|1812.5|1811.5|9160
1636727700000|2021-11-12 14:35:00|1812.5|1811.5|1813.5|1812|1815.5|1814|1811|1810|11421
1636728000000|2021-11-12 14:40:00|1814|1812.5|1811|1809.5|1814.5|1813.5|1810|1809.5|4784
1636728300000|2021-11-12 14:45:00|1812|1810|1811.5|1811|1812.5|1811.5|1809.5|1809|5299
1636728600000|2021-11-12 14:50:00|1811|1810|1811.5|1810.5|1812|1811|1809.5|1809|7518
1636728900000|2021-11-12 14:55:00|1812|1811|1813.5|1812.5|1817.5|1816|1811.5|1810|12157
1636729200000|2021-11-12 15:00:00|1814|1813|1820.5|1819.5|1821|1819.5|1813.5|1813|10040
1636729500000|2021-11-12 15:05:00|1821|1820|1825|1824|1825.5|1824|1821|1819.5|7634
1636729800000|2021-11-12 15:10:00|1824.5|1823.5|1818|1816.5|1824.5|1824|1817.5|1816.5|37682
1636730100000|2021-11-12 15:15:00|1817.5|1817|1816.5|1815.5|1819.5|1818.5|1816|1815.5|128913
1636730400000|2021-11-12 15:20:00|1816|1815|1815.5|1814.5|1818.5|1817.5|1815|1813.5|6069
1636730700000|2021-11-12 15:25:00|1816|1815|1809.5|1808|1817|1816|1808.5|1807|24651
1636731000000|2021-11-12 15:30:00|1809|1808.5|1806|1804.5|1809.5|1808.5|1805|1804|5380
1636731300000|2021-11-12 15:35:00|1807|1805|1807|1806.5|1808|1807|1804.5|1804|4085
1636731600000|2021-11-12 15:40:00|1808|1807|1807|1806|1809|1808|1807|1806|20495
1636731900000|2021-11-12 15:45:00|1807.5|1806.5|1812.5|1811|1815|1813|1807.5|1806|8493
1636732200000|2021-11-12 15:50:00|1812|1810.5|1812|1811|1812.5|1811.5|1810|1809|4266
1636732500000|2021-11-12 15:55:00|1812.5|1811.5|1814|1813|1814.5|1813.5|1812|1811.5|5023
1636732800000|2021-11-12 16:00:00|1813.5|1812.5|1813.5|1812.5|1814|1813.5|1812|1811|6735
1636733100000|2021-11-12 16:05:00|1814|1813|1816|1814.5|1816|1815|1812.5|1812|9146
1636733400000|2021-11-12 16:10:00|1816.5|1815|1817.5|1816.5|1819.5|1818|1815.5|1814.5|14744
1636733700000|2021-11-12 16:15:00|1818.5|1818|1819|1817.5|1819.5|1818.5|1817.5|1816.5|5822
1636734000000|2021-11-12 16:20:00|1819.5|1818|1819|1818|1819.5|1819|1817.5|1816.5|16492
1636734300000|2021-11-12 16:25:00|1819.5|1818.5|1817.5|1817|1821.5|1820.5|1817.5|1817|9282
1636963200000|2021-11-15 08:00:00|1804.5|1790.5|1820|1815|1825.5|1818|1801.5|1790.5|20088
1636963500000|2021-11-15 08:05:00|1820.5|1815.5|1823|1820|1826.5|1821.5|1818.5|1815.5|2132
1636963800000|2021-11-15 08:10:00|1822.5|1819|1814|1811|1822.5|1819|1814|1810.5|1670
1636964100000|2021-11-15 08:15:00|1813.5|1810.5|1809.5|1806.5|1813.5|1811.5|1808.5|1806.5|775
1636964400000|2021-11-15 08:20:00|1809|1807|1812|1810|1812.5|1811|1809|1807|1999
1636964700000|2021-11-15 08:25:00|1812.5|1810.5|1812|1809.5|1816.5|1813.5|1812|1809.5|3743
1636965000000|2021-11-15 08:30:00|1811.5|1809|1809|1807.5|1811.5|1809.5|1809|1806.5|1626
1636965300000|2021-11-15 08:35:00|1808.5|1807|1804.5|1802.5|1808.5|1807|1802|1800|3076
1636965600000|2021-11-15 08:40:00|1805|1803|1808|1806.5|1808|1807|1804.5|1803|2774
1636965900000|2021-11-15 08:45:00|1807.5|1806|1805.5|1804.5|1807.5|1806|1802|1800|3367
1636966200000|2021-11-15 08:50:00|1805|1804|1805|1803.5|1805.5|1804|1804.5|1803.5|539
1636966500000|2021-11-15 08:55:00|1804.5|1804|1803.5|1802|1804.5|1804|1803|1801.5|1303
1636966800000|2021-11-15 09:00:00|1803|1801.5|1805.5|1804.5|1806.5|1805.5|1802|1800.5|6881
1636967100000|2021-11-15 09:05:00|1804.5|1804|1804|1802.5|1806|1805|1801.5|1800.5|4428
1636967400000|2021-11-15 09:10:00|1804.5|1803.5|1801|1800|1804.5|1803.5|1800.5|1799.5|2128
1636967700000|2021-11-15 09:15:00|1800.5|1799.5|1800.5|1799.5|1802|1801|1799|1797.5|6853
1636968000000|2021-11-15 09:20:00|1800|1799|1801.5|1800.5|1801.5|1800.5|1799.5|1799|2429
1636968300000|2021-11-15 09:25:00|1802|1801|1802|1801|1802.5|1802|1801|1800.5|1879
1636968600000|2021-11-15 09:30:00|1802.5|1801.5|1805.5|1804|1806|1804|1802|1801|3050
1636968900000|2021-11-15 09:35:00|1805|1803.5|1801.5|1799.5|1805|1803.5|1801.5|1799.5|5017
1636969200000|2021-11-15 09:40:00|1802|1800|1800.5|1799.5|1803.5|1803|1797.5|1795.5|8612
1636969500000|2021-11-15 09:45:00|1800|1800|1801.5|1800|1801.5|1801|1800|1799.5|16654
1636969800000|2021-11-15 09:50:00|1802|1800.5|1800|1799|1803.5|1802.5|1799.5|1798.5|8163
1636970100000|2021-11-15 09:55:00|1800.5|1799.5|1800.5|1799.5|1801|1800.5|1799|1798.5|5137
1636970400000|2021-11-15 10:00:00||1800||1799.5||1800||1799.5|785
1636970700000|2021-11-15 10:05:00|1801|1800|1801|1800|1802|1800.5|1800.5|1799.5|1202
1636971000000|2021-11-15 10:10:00|1800.5|1799.5|1796.5|1795.5|1801|1799.5|1796.5|1794.5|3471
1636971300000|2021-11-15 10:15:00|1797|1796|1796.5|1795|1799|1798.5|1795.5|1793.5|2579
1636971600000|2021-11-15 10:20:00|1796|1794.5|1798|1796.5|1798|1797|1795|1794|2720
1636971900000|2021-11-15 10:25:00|1798.5|1797|1798.5|1796.5|1798.5|1797.5|1797.5|1796.5|1404
1636972200000|2021-11-15 10:30:00|1799|1796.5|1798|1796|1799|1797|1796.5|1795|175
1636972500000|2021-11-15 10:35:00|1797.5|1795.5|1796|1794.5|1797.5|1795.5|1795.5|1794|44
1636972800000|2021-11-15 10:40:00|1795.5|1794|1795|1793.5|1795.5|1794|1793|1791.5|184
1636973100000|2021-11-15 10:45:00|1795.5|1794|1800|1798|1800|1798.5|1795.5|1794|177
1636973400000|2021-11-15 10:50:00|1798.5|1797|1797|1795.5|1798.5|1797|1797|1795.5|112
1636973700000|2021-11-15 10:55:00|1798.5|1798.5|1803|1801.5|1803.5|1801.5|1798.5|1798|3337
1636974000000|2021-11-15 11:00:00|1803.5|1802|1803|1801.5|1804|1803.5|1802.5|1801.5|1161
1636974300000|2021-11-15 11:05:00|1802.5|1802|1812|1811|1813.5|1812|1801.5|1800.5|12619
1636974600000|2021-11-15 11:10:00|1812.5|1811.5|1810|1808.5|1813|1812|1809|1808|4804
1636974900000|2021-11-15 11:15:00|1809.5|1808|1807.5|1806.5|1810|1808|1806.5|1804.5|3600
1636975200000|2021-11-15 11:20:00|1807|1806|1807.5|1806|1807.5|1806.5|1806.5|1805.5|1527
1636975500000|2021-11-15 11:25:00|1806.5|1805.5|1805|1804|1807|1806|1805|1803.5|5322
1636975800000|2021-11-15 11:30:00|1805.5|1804.5|1805.5|1804|1805.5|1804.5|1805|1804|1397
1636976100000|2021-11-15 11:35:00|1805|1804.5|1804.5|1803.5|1806|1805.5|1804|1803.5|5908
1636976400000|2021-11-15 11:40:00|1805|1804|1806.5|1805.5|1806.5|1806|1805|1804|1399
1636976700000|2021-11-15 11:45:00|1807|1806|1808.5|1807.5|1810|1809.5|1807|1805.5|1861
1636977000000|2021-11-15 11:50:00|1808|1806.5|1806|1804.5|1808|1807.5|1805|1803.5|5369
1636977300000|2021-11-15 11:55:00|1805.5|1804|1805.5|1804.5|1806|1804.5|1804.5|1804|1089
1636977600000|2021-11-15 12:00:00|1805|1804|1806|1804.5|1806|1805|1805|1804|1157
1636977900000|2021-11-15 12:05:00|1805.5|1805|1806|1805|1807|1806.5|1805|1804.5|2671
1636978200000|2021-11-15 12:10:00|1805.5|1804.5|1803|1802|1805.5|1804.5|1802.5|1801.5|4331
1636978500000|2021-11-15 12:15:00|1802.5|1801.5|1798|1797.5|1803|1801.5|1796.5|1795|5650
1636978800000|2021-11-15 12:20:00|1797.5|1797|1797.5|1796.5|1797.5|1797|1797.5|1796.5|889
1636979100000|2021-11-15 12:25:00|1798|1797|1798|1796.5|1799.5|1798|1797.5|1796.5|1999
1636979400000|2021-11-15 12:30:00|1798.5|1797|1796|1794.5|1798.5|1797.5|1796|1794.5|3113
1636979700000|2021-11-15 12:35:00|1795|1794|1799|1797|1799|1797|1794.5|1794|2137
1636980000000|2021-11-15 12:40:00|1798.5|1798|1799|1797|1800|1798.5|1798.5|1797|493
1636980300000|2021-11-15 12:45:00|1798.5|1797.5|1798.5|1797|1799|1798|1798|1797|516
1636980600000|2021-11-15 12:50:00|1798|1797.5|1799.5|1797.5|1799.5|1798|1798|1797.5|1365
1636980900000|2021-11-15 12:55:00|1799|1798|1802|1800.5|1802|1800.5|1799|1798|1191
1636981200000|2021-11-15 13:00:00|1802.5|1801|1801.5|1800|1804.5|1803|1801|1800|3243
1636981500000|2021-11-15 13:05:00|1802|1800.5|1804|1802.5|1804|1802.5|1802|1800.5|1136
1636981800000|2021-11-15 13:10:00|1804.5|1803|1804|1803|1804.5|1803|1804|1803|355
1636982100000|2021-11-15 13:15:00|1804.5|1804|1808.5|1807|1810|1808.5|1804.5|1803|4749
1636982400000|2021-11-15 13:20:00|1808|1807.5|1807|1805.5|1809|1808|1806|1805.5|4045
1636982700000|2021-11-15 13:25:00|1806.5|1805|1805.5|1805|1806.5|1805|1804.5|1803.5|2070
1636983000000|2021-11-15 13:30:00|1805|1804.5|1803|1802|1805.5|1805|1803|1802|3911
1636983300000|2021-11-15 13:35:00|1803.5|1802.5|1802.5|1802|1803.5|1803|1802.5|1802|1185
1636983600000|2021-11-15 13:40:00|1803|1802.5|1805.5|1804.5|1805.5|1804.5|1802.5|1802|3036
1636983900000|2021-11-15 13:45:00|1806|1805|1804.5|1803.5|1806.5|1805.5|1804.5|1803|3602
1636984200000|2021-11-15 13:50:00|1804|1803|1806.5|1805.5|1806.5|1805.5|1804|1803|5546
1636984500000|2021-11-15 13:55:00|1807|1806|1809.5|1808.5|1810.5|1808.5|1807|1805|2892
1636984800000|2021-11-15 14:00:00|1809|1808|1810|1809|1811|1810|1809|1808|3116
1636985100000|2021-11-15 14:05:00|1809.5|1808.5|1810|1809|1810|1809|1809|1808.5|603
1636985400000|2021-11-15 14:10:00|1810.5|1809.5|1812|1811|1813|1811.5|1810.5|1809.5|3521
1636985700000|2021-11-15 14:15:00|1812.5|1811.5|1810.5|1809.5|1814|1813.5|1810.5|1809.5|4320
1636986000000|2021-11-15 14:20:00|1811|1810|1808.5|1807.5|1811.5|1811|1808.5|1807|8316
1636986300000|2021-11-15 14:25:00|1808|1808|1808.5|1807.5|1808.5|1808|1808|1807|2038
1636986600000|2021-11-15 14:30:00|1808|1808|1810.5|1809.5|1811|1810.5|1808|1808|4184
1636986900000|2021-11-15 14:35:00|1810|1810|1810|1809|1813.5|1812|1808|1807|10934
1636987200000|2021-11-15 14:40:00|1809.5|1808.5|1810|1809|1811.5|1810.5|1809|1808|141696
1636987500000|2021-11-15 14:45:00|1809.5|1808.5|1809.5|1808.5|1810.5|1810|1809.5|1808.5|5832
1636987800000|2021-11-15 14:50:00|1810|1809|1809.5|1808.5|1810.5|1809.5|1808.5|1808|5626
1636988100000|2021-11-15 14:55:00|1810|1809|1811|1810|1811|1810.5|1809.5|1808.5|3916
1636988400000|2021-11-15 15:00:00|1810.5|1810.5|1810.5|1809.5|1811|1810.5|1810|1809.5|4834
1636988700000|2021-11-15 15:05:00|1811|1810|1809.5|1808.5|1811|1810|1809|1808.5|5373
1636989000000|2021-11-15 15:10:00|1810|1809|1809|1808|1811|1810|1808|1807.5|5703
1636989300000|2021-11-15 15:15:00|1809.5|1808.5|1810|1809|1811|1810|1809|1808|6420
1636989600000|2021-11-15 15:20:00|1810.5|1809.5|1810.5|1809.5|1810.5|1810|1809|1808.5|10969
1636989900000|2021-11-15 15:25:00|1811|1810|1817|1815.5|1817|1816|1810.5|1809.5|12939
1636990200000|2021-11-15 15:30:00|1817.5|1816|1818.5|1817|1822.5|1821.5|1817|1816|20312
1636990500000|2021-11-15 15:35:00|1818|1817.5|1820.5|1819.5|1823.5|1821.5|1818|1817.5|6661
1636990800000|2021-11-15 15:40:00|1820|1819|1824|1822.5|1826.5|1825.5|1819.5|1818|43478
1636991100000|2021-11-15 15:45:00|1824.5|1823|1820.5|1819|1824.5|1823|1820|1818|5475
1636991400000|2021-11-15 15:50:00|1820|1818.5|1817.5|1816.5|1820.5|1819|1817.5|1815.5|3752
1636991700000|2021-11-15 15:55:00|1818|1817|1818|1817|1818.5|1818|1816.5|1816|6268
1636992000000|2021-11-15 16:00:00|1817.5|1816.5|1816|1815.5|1818|1817|1816|1815|8027
1636992300000|2021-11-15 16:05:00|1815.5|1815|1815.5|1814.5|1817.5|1816.5|1815.5|1814|4667
1636992600000|2021-11-15 16:10:00|1816|1815|1817.5|1816.5|1819|1818|1816|1814.5|8554
1636992900000|2021-11-15 16:15:00|1818|1817|1817.5|1816.5|1821.5|1821|1817|1816|12760
1636993200000|2021-11-15 16:20:00|1818|1817|1816|1814.5|1818.5|1817.5|1815|1814.5|10655
1636993500000|2021-11-15 16:25:00|1816.5|1815|1816.5|1815|1817|1816|1815|1814|12150
1637049600000|2021-11-16 08:00:00|1819|1814.5|1807|1801.5|1820|1814.5|1807|1800.5|1255
1637049900000|2021-11-16 08:05:00|1806.5|1801|1809.5|1806.5|1812|1809.5|1805|1800|5262
1637050200000|2021-11-16 08:10:00|1810|1807|1807.5|1804|1813|1811.5|1807|1803.5|4436
1637050500000|2021-11-16 08:15:00|1807|1804.5|1808.5|1807|1809|1807.5|1806|1804.5|1020
1637050800000|2021-11-16 08:20:00|1808|1806.5|1800.5|1798.5|1808|1806.5|1799|1798|10652
1637051100000|2021-11-16 08:25:00|1801|1800|1803|1801.5|1804|1803|1801|1800|7653
1637051400000|2021-11-16 08:30:00|1802.5|1801|1797|1796|1802.5|1801|1797|1796|2499
1637051700000|2021-11-16 08:35:00|1796.5|1795.5|1794|1791|1797|1795.5|1794|1791|1411
1637052000000|2021-11-16 08:40:00|1793.5|1791.5|1790|1788|1793.5|1791.5|1789.5|1787.5|255
1637052300000|2021-11-16 08:45:00|1789.5|1787.5|1791.5|1790|1791.5|1790|1788.5|1787.5|3256
1637052600000|2021-11-16 08:50:00|1792|1790.5|1796.5|1794.5|1796.5|1795.5|1790|1788|5909
1637052900000|2021-11-16 08:55:00|1797|1795|1795.5|1794.5|1797.5|1796.5|1795.5|1794|853
1637053200000|2021-11-16 09:00:00|1795|1794|1789.5|1787.5|1795|1794|1788.5|1787|2359
1637053500000|2021-11-16 09:05:00|1789|1787|1788.5|1787.5|1789|1788|1786.5|1784.5|5701
1637053800000|2021-11-16 09:10:00|1789|1788|1794.5|1792.5|1794.5|1793|1789|1787.5|2123
1637054100000|2021-11-16 09:15:00|1794|1793|1792|1790.5|1794|1793|1792|1790|1501
1637054400000|2021-11-16 09:20:00|1791.5|1790|1788.5|1787|1791.5|1790|1788.5|1786.5|674
1637054700000|2021-11-16 09:25:00|1788|1786.5|1789|1788|1789.5|1788.5|1788|1786|2287
1637055000000|2021-11-16 09:30:00|1788.5|1788.5|1796|1794.5|1796.5|1795.5|1788.5|1787|6511
1637055300000|2021-11-16 09:35:00|1795.5|1794|1797.5|1796|1797.5|1796|1795|1794|3345
1637055600000|2021-11-16 09:40:00|1797|1795.5|1796|1794.5|1797.5|1795.5|1795|1794|1883
1637055900000|2021-11-16 09:45:00|1795.5|1794|1795|1793.5|1797.5|1797|1794.5|1793|3888
1637056200000|2021-11-16 09:50:00|1794|1793|1791.5|1790|1794|1793|1791|1789.5|18951
1637056500000|2021-11-16 09:55:00|1791|1790.5|1792|1790|1792|1791.5|1789.5|1787.5|31855
1637056800000|2021-11-16 10:00:00|1791.5|1790.5|1790.5|1789.5|1791.5|1790.5|1790.5|1788.5|1431
1637057100000|2021-11-16 10:05:00|1790|1789|1785.5|1783.5|1790|1789|1785|1782.5|12579
1637057400000|2021-11-16 10:10:00|1785|1783|1784.5|1782|1785.5|1783.5|1782|1780.5|6227
1637057700000|2021-11-16 10:15:00|1784|1782.5|1783.5|1782|1784.5|1783.5|1783|1781.5|3842
1637058000000|2021-11-16 10:20:00|1783|1781|1776|1774.5|1783.5|1782.5|1774.5|1773.5|37440
1637058300000|2021-11-16 10:25:00|1775.5|1774|1769.5|1768.5|1776|1774|1769.5|1766.5|7618
1637058600000|2021-11-16 10:30:00|1769|1767.5|1766.5|1764|1771.5|1769.5|1766.5|1764|6390
1637058900000|2021-11-16 10:35:00|1767|1764.5|1767.5|1766|1770|1768|1763.5|1762|5071
1637059200000|2021-11-16 10:40:00|1767|1766.5|1771.5|1770.5|1771.5|1770.5|1767|1766.5|1488
1637059500000|2021-11-16 10:45:00|1772|1771|1769.5|1767|1773|1772|1767|1765|9418
1637059800000|2021-11-16 10:50:00|1768.5|1766.5|1772.5|1771|1772.5|1771|1767|1765|3757
1637060100000|2021-11-16 10:55:00|1773|1771.5|1774.5|1772.5|1776.5|1775|1773|1771.5|1389
1637060400000|2021-11-16 11:00:00|1775|1773|1777|1775|1777.5|1775|1774.5|1772.5|4497
1637060700000|2021-11-16 11:05:00|1777.5|1774.5|1775.5|1774|1777.5|1775|1775|1773.5|902
1637061000000|2021-11-16 11:10:00|1776|1774.5|1772|1770.5|1777|1775|1771.5|1770.5|675
1637061300000|2021-11-16 11:15:00|1771.5|1770|1773.5|1772|1774|1772.5|1770.5|1768.5|2993
1637061600000|2021-11-16 11:20:00|1774|1772.5|1776|1774|1776|1774|1774|1772|171
1637061900000|2021-11-16 11:25:00|1775.5|1775.5|1777|1776|1777|1776|1775.5|1774|1651
1637062200000|2021-11-16 11:30:00|1777.5|1776.5|1778|1776.5|1778|1777|1777.5|1776|64
1637062500000|2021-11-16 11:35:00|1777.5|1776|1776.5|1775.5|1777.5|1776.5|1776.5|1775.5|1417
1637062800000|2021-11-16 11:40:00|1777|1776.5|1779|1777.5|1779|1778|1777|1776|2167
1637063100000|2021-11-16 11:45:00|1778.5|1777|1776.5|1775|1779.5|1778.5|1776.5|1775|3457
1637063400000|2021-11-16 11:50:00|1776|1775.5|1776|1774.5|1777|1775.5|1774.5|1773|2183
1637063700000|2021-11-16 11:55:00|1776.5|1775|1781|1779.5|1781.5|1780.5|1776.5|1775|5071
1637064000000|2021-11-16 12:00:00|1781.5|1780|1781.5|1779.5|1782|1780.5|1781|1779.5|9690
1637064300000|2021-11-16 12:05:00|1781|1779|1776.5|1775|1781|1779.5|1776.5|1775|832
1637064600000|2021-11-16 12:10:00|1776|1774.5|1774|1773|1776|1774.5|1772.5|1771|2362
1637064900000|2021-11-16 12:15:00|1774.5|1773.5|1775|1774|1775.5|1774.5|1774.5|1773.5|1052
1637065200000|2021-11-16 12:20:00|1775.5|1774.5|1773.5|1772.5|1775.5|1774.5|1773.5|1772.5|1889
1637065500000|2021-11-16 12:25:00|1773|1772|1772|1770|1774|1773|1772|1770|1861
1637065800000|2021-11-16 12:30:00|1771.5|1769.5|1772.5|1771.5|1772.5|1771.5|1771|1769.5|6704
1637066100000|2021-11-16 12:35:00|1772|1771|1773|1771|1773.5|1772|1771.5|1770.5|2211
1637066400000|2021-11-16 12:40:00|1772.5|1771.5|1774.5|1773|1774.5|1773|1772|1771.5|836
1637066700000|2021-11-16 12:45:00|1774|1773.5|1778|1776.5|1781|1779|1773|1771|6753
1637067000000|2021-11-16 12:50:00|1777.5|1775.5|1774.5|1772.5|1777.5|1775.5|1774|1772.5|527
1637067300000|2021-11-16 12:55:00|1774|1772|1773|1771.5|1775|1773.5|1772.5|1771.5|1669
1637067600000|2021-11-16 13:00:00|1772.5|1772|1773|1772.5|1775|1774|1772.5|1771.5|1821
1637067900000|2021-11-16 13:05:00|1774.5|1773|1772.5|1771.5|1774.5|1773|1772.5|1771.5|856
1637068200000|2021-11-16 13:10:00|1773|1772.5|1773.5|1772|1774.5|1773|1772.5|1771.5|789
1637068500000|2021-11-16 13:15:00|1773|1772.5|1773.5|1772.5|1773.5|1773|1773|1772|1139
1637068800000|2021-11-16 13:20:00|1773|1772|1771.5|1771|1776|1774.5|1771.5|1771|3534
1637069100000|2021-11-16 13:25:00|1772|1772|1772.5|1771|1774.5|1773.5|1772|1771|4029
1637069400000|2021-11-16 13:30:00|1772|1771.5|1771|1770|1772|1771.5|1770.5|1769|1337
1637069700000|2021-11-16 13:35:00|1771.5|1770.5|1772.5|1771|1773|1772|1770|1769|2956
1637070000000|2021-11-16 13:40:00|1772|1771.5|1773|1771.5|1773|1772.5|1771.5|1771|1583
1637070300000|2021-11-16 13:45:00|1772|1771|1772.5|1771|1773|1772|1771.5|1770.5|10879
1637070600000|2021-11-16 13:50:00|1772|1770.5|1772.5|1771|1772.5|1771.5|1771|1770.5|900
1637070900000|2021-11-16 13:55:00|1772|1771.5|1773|1772|1774|1773.5|1771.5|1771|5312
1637071200000|2021-11-16 14:00:00|1773.5|1772.5|1773.5|1772.5|1774.5|1774|1772.5|1771|2511
1637071500000|2021-11-16 14:05:00|1773|1773|1775.5|1774.5|1779.5|1778.5|1773|1773|4581
1637071800000|2021-11-16 14:10:00|1775|1774|1777|1776|1777|1776|1775|1774|1272
1637072100000|2021-11-16 14:15:00|1776.5|1776.5|1777.5|1776.5|1779.5|1778|1776.5|1776.5|1347
1637072400000|2021-11-16 14:20:00|1777|1776|1771.5|1770|1777|1776|1770.5|1769.5|9241
1637072700000|2021-11-16 14:25:00|1771|1769.5|1771|1770|1772|1771|1770|1769|2474
1637073000000|2021-11-16 14:30:00|1770.5|1769.5|1772|1770.5|1772.5|1772|1767.5|1766|6545
1637073300000|2021-11-16 14:35:00|1772.5|1771|1773.5|1772|1776.5|1774.5|1772.5|1771|3185
1637073600000|2021-11-16 14:40:00|1774|1772.5|1778|1777|1778|1777|1773.5|1772.5|3132
1637073900000|2021-11-16 14:45:00|1778.5|1777.5|1776|1775|1780|1779.5|1775|1774|5893
1637074200000|2021-11-16 14:50:00|1775.5|1774.5|1775|1773.5|1776|1775.5|1774|1773|3470
1637074500000|2021-11-16 14:55:00|1774.5|1774|1778|1777|1780|1778|1774|1773|2633
1637074800000|2021-11-16 15:00:00|1778.5|1777.5|1782|1781|1785|1783.5|1778.5|1776.5|5991
1637075100000|2021-11-16 15:05:00|1781.5|1780|1784|1782.5|1785|1784|1781.5|1779.5|4557
1637075400000|2021-11-16 15:10:00|1783.5|1783|1787.5|1786|1790|1788.5|1783|1783|5225
1637075700000|2021-11-16 15:15:00|1787|1785.5|1788.5|1787|1790.5|1789|1784.5|1783.5|7695
1637076000000|2021-11-16 15:20:00|1788|1786.5|1785.5|1783.5|1789.5|1788.5|1785.5|1783.5|5949
1637076300000|2021-11-16 15:25:00|1785|1783|1782.5|1780.5|1785|1783|1781.5|1780.5|2424
1637076600000|2021-11-16 15:30:00|1783.5|1781|1782|1781|1785|1784|1782|1781|4113
1637076900000|2021-11-16 15:35:00|1782.5|1781.5|1784|1782|1785|1783.5|1782|1781|6097
1637077200000|2021-11-16 15:40:00|1783.5|1782.5|1784|1782.5|1786|1784.5|1783.5|1782.5|3161
1637077500000|2021-11-16 15:45:00|1784.5|1783|1784|1782.5|1785|1784.5|1783|1782.5|4758
1637077800000|2021-11-16 15:50:00|1784.5|1783|1783.5|1782.5|1784.5|1784|1783.5|1782.5|3240
1637078100000|2021-11-16 15:55:00|1783|1782|1786.5|1784.5|1787.5|1786|1782|1781.5|6321
1637078400000|2021-11-16 16:00:00|1785.5|1784|1785|1784|1785.5|1784.5|1783.5|1782|4337
1637078700000|2021-11-16 16:05:00|1784.5|1783.5|1785|1784|1786|1784.5|1783.5|1783|7281
1637079000000|2021-11-16 16:10:00|1785.5|1784.5|1783.5|1782.5|1786|1785|1783.5|1782|2982
1637079300000|2021-11-16 16:15:00|1784|1783|1784.5|1783.5|1785|1784.5|1782|1781.5|8337
1637079600000|2021-11-16 16:20:00|1784|1783|1783.5|1782.5|1785|1784.5|1783.5|1782.5|7859
1637079900000|2021-11-16 16:25:00|1783|1782|1785.5|1784.5|1786|1785|1783|1781.5|8866
1637136000000|2021-11-17 08:00:00|1785|1771|1779|1776|1785|1781.5|1777|1771|8392
1637136300000|2021-11-17 08:05:00|1779.5|1776.5|1781|1778|1784|1780.5|1779|1776.5|1866
1637136600000|2021-11-17 08:10:00|1780.5|1778.5|1783.5|1781.5|1784.5|1782.5|1780.5|1778.5|1052
1637136900000|2021-11-17 08:15:00|1783|1782|1785|1782.5|1785|1783|1779.5|1777.5|7177
1637137200000|2021-11-17 08:20:00|1784.5|1782|1784|1782.5|1787.5|1786|1784|1781.5|1894
1637137500000|2021-11-17 08:25:00|1783.5|1781.5|1783.5|1782|1783.5|1782|1780|1779|1197
1637137800000|2021-11-17 08:30:00|1784|1781.5|1786.5|1785|1788.5|1786.5|1781.5|1779.5|8130
1637138100000|2021-11-17 08:35:00|1787|1786|1792|1789.5|1792|1789.5|1787|1786|2237
1637138400000|2021-11-17 08:40:00|1792.5|1790|1789.5|1788|1794.5|1793|1789.5|1787.5|4094
1637138700000|2021-11-17 08:45:00|1789|1787.5|1790|1789|1790|1789|1788.5|1787|1527
1637139000000|2021-11-17 08:50:00|1789|1788.5|1785|1783|1789|1788.5|1785|1782.5|2052
1637139300000|2021-11-17 08:55:00|1784.5|1782.5|1784.5|1783|1784.5|1783|1783.5|1781|811
1637139600000|2021-11-17 09:00:00|1784|1782.5|1782.5|1781|1784.5|1782.5|1782|1780.5|682
1637139900000|2021-11-17 09:05:00|1782|1780.5|1779|1777.5|1782.5|1781|1779|1777.5|4249
1637140200000|2021-11-17 09:10:00|1779.5|1778.5|1781|1779.5|1781.5|1780|1779.5|1778|2506
1637140500000|2021-11-17 09:15:00|1780.5|1779|1782.5|1781.5|1782.5|1781.5|1779.5|1778.5|2131
1637140800000|2021-11-17 09:20:00|1783|1782|1788|1786.5|1788|1786.5|1783|1782|2883
1637141100000|2021-11-17 09:25:00|1788.5|1787|1792|1791|1793.5|1792.5|1788.5|1787|9966
1637141400000|2021-11-17 09:30:00|1793|1791.5|1792.5|1791|1794|1792.5|1792|1791|1398
1637141700000|2021-11-17 09:35:00|1792|1791.5|1791|1789.5|1793.5|1792.5|1790|1789|6539
1637142000000|2021-11-17 09:40:00|1790.5|1790.5|1787|1785|1791|1790.5|1785|1784|13450
1637142300000|2021-11-17 09:45:00|1786.5|1785.5|1788.5|1786.5|1788.5|1787|1785.5|1784.5|8144
1637142600000|2021-11-17 09:50:00|1789.5|1787|1795|1793.5|1795.5|1794|1789|1787|4360
1637142900000|2021-11-17 09:55:00|1794.5|1794|1796.5|1795.5|1799|1798|1794.5|1794|6616
1637143200000|2021-11-17 10:00:00|1796|1795|1795.5|1794|1796.5|1795.5|1794|1792.5|4621
1637143500000|2021-11-17 10:05:00|1796|1793.5|1795|1793.5|1797|1796|1792.5|1791.5|4378
1637143800000|2021-11-17 10:10:00|1794.5|1793|1798|1796.5|1798|1796.5|1793.5|1792|2649
1637144100000|2021-11-17 10:15:00|1797.5|1796|1802.5|1801|1803|1802|1794.5|1794|28299
1637144400000|2021-11-17 10:20:00|1802|1800.5|1806|1804|1807|1805|1798.5|1797.5|11247
1637144700000|2021-11-17 10:25:00|1806.5|1804.5|1803.5|1802|1808|1806.5|1801.5|1801|11429
1637145000000|2021-11-17 10:30:00|1804|1802.5|1804.5|1802.5|1806|1805|1803|1801|6082
1637145300000|2021-11-17 10:35:00|1805|1803|1802.5|1801|1805|1804|1802|1800|3534
1637145600000|2021-11-17 10:40:00|1802|1801.5|1802.5|1800.5|1802.5|1801.5|1801.5|1800|1426
1637145900000|2021-11-17 10:45:00|1802|1801|1804|1802.5|1804.5|1802.5|1802|1801|931
1637146200000|2021-11-17 10:50:00|1804.5|1803|1803.5|1802|1806|1805|1803|1802|2545
1637146500000|2021-11-17 10:55:00|1804|1802.5|1810|1808|1810|1808|1804|1802.5|2856
1637146800000|2021-11-17 11:00:00|1809.5|1808.5|1808|1806.5|1810|1809|1806.5|1805.5|7219
1637147100000|2021-11-17 11:05:00|1807.5|1807|1811|1810|1811|1810|1807.5|1807|2620
1637147400000|2021-11-17 11:10:00|1811.5|1810.5|1812.5|1811|1815.5|1813.5|1811.5|1810.5|4639
1637147700000|2021-11-17 11:15:00|1813.5|1811.5|1813.5|1813|1814.5|1813.5|1812.5|1811|5520
1637148000000|2021-11-17 11:20:00|1814|1812.5|1817.5|1815.5|1818|1816.5|1814|1812.5|6604
1637148300000|2021-11-17 11:25:00|1817|1816|1816|1814.5|1818|1817|1815.5|1814.5|2243
1637148600000|2021-11-17 11:30:00|1816.5|1815|1811.5|1810.5|1817.5|1816|1811.5|1810.5|3524
1637148900000|2021-11-17 11:35:00|1811|1810|1813|1811.5|1813|1812|1810|1809|3683
1637149200000|2021-11-17 11:40:00|1812.5|1811|1813|1811.5|1813|1812|1811|1810|3236
1637149500000|2021-11-17 11:45:00|1812.5|1811|1812.5|1811.5|1813|1812.5|1812|1811|2374
1637149800000|2021-11-17 11:50:00|1813|1812|1816.5|1815|1816.5|1815.5|1813|1811.5|2514
1637150100000|2021-11-17 11:55:00|1816|1815.5|1814|1813|1816.5|1815.5|1814|1813|2677
1637150400000|2021-11-17 12:00:00|1814.5|1813.5|1817|1815.5|1819.5|1818|1813|1812.5|10361
1637150700000|2021-11-17 12:05:00|1817.5|1816.5|1816|1815|1818|1817|1813.5|1811.5|7249
1637151000000|2021-11-17 12:10:00|1815.5|1814.5|1816.5|1815|1817|1816|1813.5|1812|5864
1637151300000|2021-11-17 12:15:00|1816|1814.5|1816.5|1815|1816.5|1815.5|1814.5|1813|5542
1637151600000|2021-11-17 12:20:00|1817|1815.5|1816|1814.5|1820.5|1819.5|1816|1814.5|3928
1637151900000|2021-11-17 12:25:00|1815.5|1815|1815.5|1814|1817.5|1815.5|1814.5|1813|4171
1637152200000|2021-11-17 12:30:00|1815|1813.5|1808.5|1806.5|1815|1813.5|1808.5|1806.5|2750
1637152500000|2021-11-17 12:35:00|1809|1807|1808.5|1806.5|1809.5|1808|1808.5|1806.5|1883
1637152800000|2021-11-17 12:40:00|1809|1807|1808|1806.5|1809.5|1808|1806.5|1805.5|5008
1637153100000|2021-11-17 12:45:00|1808.5|1806|1810|1808.5|1810|1809|1808.5|1806|4097
1637153400000|2021-11-17 12:50:00|1810.5|1809|1806.5|1805|1810.5|1809.5|1806.5|1804.5|2913
1637153700000|2021-11-17 12:55:00|1806|1804.5|1806|1805|1806.5|1806|1805.5|1804.5|658
1637154000000|2021-11-17 13:00:00|1806.5|1805.5|1806.5|1805.5|1807|1806|1806.5|1805|1051
1637154300000|2021-11-17 13:05:00|1806|1805|1807|1806|1807|1806|1805.5|1805|1153
1637154600000|2021-11-17 13:10:00|1806.5|1805.5|1804.5|1803|1807|1805.5|1804.5|1803|911
1637154900000|2021-11-17 13:15:00|1805|1803.5|1806.5|1805.5|1806.5|1805.5|1804.5|1803|1827
1637155200000|2021-11-17 13:20:00|1807|1806|1807.5|1806|1809.5|1808|1806.5|1806|2963
1637155500000|2021-11-17 13:25:00|1807|1805.5|1812.5|1810.5|1812.5|1810.5|1806|1805|2392
1637155800000|2021-11-17 13:30:00|1812|1810|1807|1805.5|1812|1810.5|1806|1805|10359
1637156100000|2021-11-17 13:35:00|1806.5|1805|1808|1807|1808|1807|1806|1804.5|2861
1637156400000|2021-11-17 13:40:00|1807.5|1806.5|1806.5|1805|1808.5|1808|1806|1804.5|6741
1637156700000|2021-11-17 13:45:00|1806|1805.5|1807|1806|1807|1806.5|1805|1804.5|1564
1637157000000|2021-11-17 13:50:00|1806.5|1805.5|1806.5|1805.5|1807|1806|1806.5|1805.5|1569
1637157300000|2021-11-17 13:55:00|1806|1804.5|1806|1805|1807|1806.5|1805|1804.5|1405
1637157600000|2021-11-17 14:00:00|1805.5|1804.5|1803|1802|1805.5|1804.5|1802|1801|3231
1637157900000|2021-11-17 14:05:00|1803.5|1802.5|1801.5|1801|1803.5|1803|1801.5|1801|4039
1637158200000|2021-11-17 14:10:00||1800.5||1800.5||1800.5||1800.5|702
1637158500000|2021-11-17 14:15:00|1801|1800|1800.5|1799.5|1801|1800.5|1800|1798.5|4264
1637158800000|2021-11-17 14:20:00|1800|1799|1802.5|1801.5|1802.5|1802|1799.5|1799|3981
1637159100000|2021-11-17 14:25:00|1802|1800.5|1804.5|1803.5|1804.5|1803.5|1801|1800.5|5810
1637159400000|2021-11-17 14:30:00|1805|1804|1805.5|1804.5|1805.5|1804.5|1803.5|1803|4515
1637159700000|2021-11-17 14:35:00|1806|1805|1807|1806.5|1808.5|1807.5|1805|1804|5662
1637160000000|2021-11-17 14:40:00|1806.5|1806|1805.5|1804.5|1807|1806.5|1802|1801|7405
1637160300000|2021-11-17 14:45:00|1805|1804|1804.5|1803.5|1806.5|1805.5|1803.5|1803|5130
1637160600000|2021-11-17 14:50:00|1804|1803|1803.5|1802.5|1804.5|1803.5|1802.5|1801.5|4344
1637160900000|2021-11-17 14:55:00|1804|1803|1803.5|1802.5|1805|1804.5|1803.5|1802.5|4737
1637161200000|2021-11-17 15:00:00|1803|1802|1801.5|1800|1803.5|1802.5|1800.5|1799.5|7512
1637161500000|2021-11-17 15:05:00|1802|1800.5|1799.5|1798|1802|1801|1796|1795|11089
1637161800000|2021-11-17 15:10:00|1799|1797.5|1793.5|1793|1799.5|1798|1793.5|1792|4054
1637162100000|2021-11-17 15:15:00|1792.5|1792|1790|1788.5|1793.5|1792.5|1788|1786.5|11367
1637162400000|2021-11-17 15:20:00|1789.5|1789|1786|1785|1791|1790|1786|1785|7934
1637162700000|2021-11-17 15:25:00|1786.5|1785.5|1785|1784|1787.5|1787|1784.5|1783.5|11588
1637163000000|2021-11-17 15:30:00|1784.5|1784.5|1785.5|1784.5|1787.5|1785.5|1784.5|1784|7068
1637163300000|2021-11-17 15:35:00|1786|1785|1787|1786|1787.5|1786.5|1786|1784.5|21991
1637163600000|2021-11-17 15:40:00|1786.5|1785.5|1786.5|1785.5|1787|1785.5|1786.5|1785.5|1609
1637163900000|2021-11-17 15:45:00|1786|1785|1785|1784|1786.5|1785|1783|1781.5|34583
1637164200000|2021-11-17 15:50:00|1784.5|1783.5|1782|1781|1785|1783.5|1781|1780|17765
1637164500000|2021-11-17 15:55:00|1781.5|1780.5|1780|1779|1782|1781|1779.5|1778.5|29022
1637164800000|2021-11-17 16:00:00|1779.5|1778.5|1784.5|1783|1784.5|1783.5|1778|1777.5|17658
1637165100000|2021-11-17 16:05:00|1785|1783.5|1789|1788.5|1790.5|1789.5|1785|1783.5|8718
1637165400000|2021-11-17 16:10:00|1789.5|1789|1794.5|1792.5|1794.5|1792.5|1789.5|1789|4341
1637165700000|2021-11-17 16:15:00|1795|1793.5|1800|1798|1800|1798|1795|1793.5|5722
1637166000000|2021-11-17 16:20:00|1799.5|1799|1799|1797.5|1801.5|1800|1797.5|1796|12442
1637166300000|2021-11-17 16:25:00|1798.5|1797|1796|1794|1798.5|1797|1794.5|1793.5|11814
1637222400000|2021-11-18 08:00:00|1791|1786|1795.5|1792|1799|1792.5|1785.5|1775.5|4157
1637222700000|2021-11-18 08:05:00|1795|1791.5|1792|1790|1795.5|1793|1790.5|1790|897
1637223000000|2021-11-18 08:10:00|1792.5|1790.5|1798|1796.5|1801.5|1798|1792.5|1790.5|2775
1637223300000|2021-11-18 08:15:00|1797.5|1796|1793|1790.5|1797.5|1796.5|1793|1790.5|1254
1637223600000|2021-11-18 08:20:00|1793.5|1791|1791|1788.5|1794.5|1792.5|1790.5|1788.5|2785
1637223900000|2021-11-18 08:25:00|1791.5|1789|1788|1786.5|1793|1792|1788|1785|2981
1637224200000|2021-11-18 08:30:00|1787|1786|1785.5|1783.5|1787|1786|1782.5|1780.5|2262
1637224500000|2021-11-18 08:35:00|1786|1783|1783.5|1782|1786|1783|1783|1781|895
1637224800000|2021-11-18 08:40:00|1783|1781|1781|1779|1786.5|1785|1777.5|1776.5|21508
1637225100000|2021-11-18 08:45:00|1781.5|1779.5|1779|1778|1783.5|1782|1779|1777.5|9474
1637225400000|2021-11-18 08:50:00|1780|1778.5|1780|1778.5|1782|1780|1778|1777.5|3863
1637225700000|2021-11-18 08:55:00|1779.5|1778|1779|1776.5|1779.5|1778|1776.5|1775|1181
1637226000000|2021-11-18 09:00:00|1778|1777|1778|1776.5|1779.5|1778.5|1777|1776.5|1849
1637226300000|2021-11-18 09:05:00|1777.5|1777|1772|1770.5|1780|1778|1771.5|1769.5|10431
1637226600000|2021-11-18 09:10:00|1772.5|1771|1769|1766.5|1773.5|1772.5|1769|1766.5|9567
1637226900000|2021-11-18 09:15:00|1769.5|1767|1768.5|1766.5|1769.5|1768.5|1768|1766.5|1759
1637227200000|2021-11-18 09:20:00|1768|1766|1768.5|1766.5|1768.5|1767|1765|1763|1264
1637227500000|2021-11-18 09:25:00|1768|1767|1765|1763|1768|1767.5|1764|1762|2865
1637227800000|2021-11-18 09:30:00|1765.5|1763.5|1765.5|1764.5|1767|1766|1765|1763.5|1913
1637228100000|2021-11-18 09:35:00|1765|1764|1764.5|1763.5|1766|1765.5|1764|1762|3133
1637228400000|2021-11-18 09:40:00|1765|1764|1765|1764|1766.5|1765.5|1765|1764|1334
1637228700000|2021-11-18 09:45:00|1764.5|1763.5|1765|1764|1765.5|1764.5|1763.5|1762|2788
1637229000000|2021-11-18 09:50:00|1764|1763.5|1762|1760.5|1765|1764|1762|1760.5|2754
1637229300000|2021-11-18 09:55:00|1762.5|1761|1761|1760|1763.5|1762|1761|1759|2374
1637229600000|2021-11-18 10:00:00|1760.5|1759.5|1757.5|1756.5|1760.5|1759.5|1756.5|1755|7649
1637229900000|2021-11-18 10:05:00|1758|1757|1759|1758|1760|1758.5|1758|1757|1090
1637230200000|2021-11-18 10:10:00|1758.5|1757.5|1759.5|1758|1759.5|1758.5|1758|1757|10309
1637230500000|2021-11-18 10:15:00|1760|1759|1759.5|1758|1760.5|1760|1759|1758|1419
1637230800000|2021-11-18 10:20:00|1759|1757.5|1759|1757.5|1759.5|1758|1758.5|1757|8993
1637231100000|2021-11-18 10:25:00|1759.5|1758|1760|1759|1760.5|1759.5|1759|1758|1292
1637231400000|2021-11-18 10:30:00|1759.5|1758.5|1761.5|1760.5|1762.5|1761.5|1759.5|1758|3784
1637231700000|2021-11-18 10:35:00|||||||||663
1637232000000|2021-11-18 10:40:00|1760.5|1760|1757|1755.5|1760.5|1760|1756.5|1755.5|7725
1637232300000|2021-11-18 10:45:00|1756.5|1756|1759|1757.5|1759|1758|1755.5|1754.5|5098
1637232600000|2021-11-18 10:50:00|1758.5|1757|1759.5|1758|1760|1759.5|1758.5|1757|2519
1637232900000|2021-11-18 10:55:00|1759|1757.5|1759|1757.5|1759|1757.5|1759|1757.5|401
1637233200000|2021-11-18 11:00:00|1758.5|1757|1753.5|1752|1758.5|1757|1753|1752|14518
1637233500000|2021-11-18 11:05:00|1753|1751.5|1749.5|1747.5|1753|1751.5|1749.5|1747.5|2307
1637233800000|2021-11-18 11:10:00|1749|1747|1749|1747|1749|1747|1746.5|1744.5|3377
1637234100000|2021-11-18 11:15:00|1749.5|1747.5|1751|1749.5|1751|1750.5|1749.5|1747.5|3086
1637234400000|2021-11-18 11:20:00|1750.5|1750|1749|1748|1751|1750|1748.5|1747|3785
1637234700000|2021-11-18 11:25:00|1748.5|1748.5|1748|1746|1750|1748.5|1745|1744|11147
1637235000000|2021-11-18 11:30:00|1748.5|1746.5|1749|1748|1749|1748.5|1745|1743.5|11751
1637235300000|2021-11-18 11:35:00|1749.5|1748.5|1746.5|1745|1751.5|1749.5|1743|1741|9360
1637235600000|2021-11-18 11:40:00|1746|1744.5|1747|1745.5|1748|1747|1745.5|1744.5|3661
1637235900000|2021-11-18 11:45:00|1746.5|1746|1747|1746|1747|1746.5|1744.5|1744|5724
1637236200000|2021-11-18 11:50:00|1747.5|1746.5|1746|1745|1750|1749|1745.5|1744|6638
1637236500000|2021-11-18 11:55:00|1746.5|1746|1750|1749|1751|1749.5|1746.5|1746|14910
1637236800000|2021-11-18 12:00:00|1750.5|1749.5|1751|1749.5|1751|1749.5|1750.5|1749|547
1637237100000|2021-11-18 12:05:00|1751.5|1750|1756|1754|1756|1754|1751|1750|3281
1637237400000|2021-11-18 12:10:00|1755.5|1754.5|1755.5|1754|1756|1754.5|1755.5|1754|501
1637237700000|2021-11-18 12:15:00|1755|1754.5|1754|1753|1755.5|1755|1753.5|1752.5|1612
1637238000000|2021-11-18 12:20:00|1754.5||1754.5||1754.5||1754.5||342
1637238300000|2021-11-18 12:25:00|1754|1752.5|1752.5|1751.5|1754|1752.5|1752|1751|2046
1637238600000|2021-11-18 12:30:00|1753|1752|1756|1755|1756.5|1755|1752.5|1751.5|1504
1637238900000|2021-11-18 12:35:00|1756.5|1755.5|1756|1755|1758.5|1757.5|1755.5|1754.5|3831
1637239200000|2021-11-18 12:40:00|1756.5|1755.5|1756|1755|1757|1756|1755.5|1754.5|2362
1637239500000|2021-11-18 12:45:00|1755.5|1754.5|1755.5|1754|1755.5|1754.5|1755|1754|3319
1637239800000|2021-11-18 12:50:00|1755||1755||1755.5||1755||60
1637240100000|2021-11-18 12:55:00|1754.5|1753.5|1754.5|1753.5|1755|1754|1754|1753.5|1993
1637240400000|2021-11-18 13:00:00|1754|1753|1754.5|1753|1754.5|1753.5|1753.5|1753|1909
1637240700000|2021-11-18 13:05:00|1754|1752.5|1757|1756|1757|1756|1753.5|1752.5|2996
1637241000000|2021-11-18 13:10:00|1756.5|1756.5|1758|1757|1760|1759|1756.5|1756.5|2345
1637241300000|2021-11-18 13:15:00|1758.5|1757.5|1755.5|1754.5|1758.5|1757.5|1755.5|1754.5|2673
1637241600000|2021-11-18 13:20:00|1755|1754|1755|1753.5|1755.5|1754|1754.5|1753.5|694
1637241900000|2021-11-18 13:25:00|1754.5|1754|1754.5|1753|1756|1755|1754.5|1753|1947
1637242200000|2021-11-18 13:30:00|1754|1753.5|1754.5|1753|1754.5|1753.5|1754|1753|812
1637242500000|2021-11-18 13:35:00|1754|1753.5|1754|1753|1754|1753.5|1753.5|1752.5|19693
1637242800000|2021-11-18 13:40:00|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|914
1637243100000|2021-11-18 13:45:00|1753.5|1753|1754.5|1753|1754.5|1753.5|1753.5|1752.5|2336
1637243400000|2021-11-18 13:50:00|1755|1753.5|1767|1764.5|1767|1764.5|1754.5|1753.5|13708
1637243700000|2021-11-18 13:55:00|1766.5|1765|1767|1765|1767|1765|1765|1763.5|4098
1637244000000|2021-11-18 14:00:00|1767.5|1765.5|1765.5|1764.5|1769.5|1767.5|1764|1763|7900
1637244300000|2021-11-18 14:05:00|1765|1764|1760.5|1758.5|1765.5|1764|1760.5|1758.5|4387
1637244600000|2021-11-18 14:10:00|1761|1759|1763.5|1762.5|1764.5|1763|1761|1759|2843
1637244900000|2021-11-18 14:15:00|1763|1762|1762.5|1761|1763.5|1762.5|1761.5|1760.5|3768
1637245200000|2021-11-18 14:20:00|1763|1761.5|1770|1768|1770.5|1769|1763|1761.5|9758
1637245500000|2021-11-18 14:25:00|1770.5|1769|1779.5|1778|1779.5|1778|1770.5|1769|7753
1637245800000|2021-11-18 14:30:00|1780|1778.5|1776.5|1775|1785|1784|1775.5|1774|19969
1637246100000|2021-11-18 14:35:00|1776|1774.5|1776|1774.5|1779.5|1777.5|1773.5|1772.5|6289
1637246400000|2021-11-18 14:40:00|1775.5|1775|1776|1775.5|1778|1777.5|1775.5|1774.5|3866
1637246700000|2021-11-18 14:45:00|1775.5|1775|1777.5|1776.5|1778.5|1777.5|1775|1774.5|5783
1637247000000|2021-11-18 14:50:00|1777|1776|1774|1773|1777|1776|1773|1772.5|6369
1637247300000|2021-11-18 14:55:00|1774.5|1773.5|1773|1771|1774.5|1774|1773|1771|1644
1637247600000|2021-11-18 15:00:00|1772.5|1770.5|1773|1771.5|1773|1771.5|1770|1769|2715
1637247900000|2021-11-18 15:05:00|1772.5|1771|1772|1770.5|1772.5|1771|1772|1770.5|2177
1637248200000|2021-11-18 15:10:00|1771.5|1771|1768.5|1768|1772.5|1771.5|1768.5|1767.5|21342
1637248500000|2021-11-18 15:15:00|1768|1767|1768.5|1767|1769|1767.5|1768|1766.5|3344
1637248800000|2021-11-18 15:20:00|1768|1766.5|1772|1770.5|1772|1771|1767.5|1766|6074
1637249100000|2021-11-18 15:25:00|1771.5|1771|1769.5|1768.5|1771.5|1771.5|1769.5|1768.5|2870
1637249400000|2021-11-18 15:30:00|1769|1768|1769|1768|1769.5|1768.5|1766.5|1766|4742
1637249700000|2021-11-18 15:35:00|1769.5|1768.5|1769.5|1768.5|1770|1769.5|1768.5|1767.5|2071
1637250000000|2021-11-18 15:40:00|1770|1769|1773.5|1772.5|1776|1774.5|1770|1768.5|6014
1637250300000|2021-11-18 15:45:00|1773|1772|1772.5|1771.5|1774|1773|1772|1771|1950
1637250600000|2021-11-18 15:50:00|1772|1771|1772|1771|1772.5|1771.5|1771.5|1771|2580
1637250900000|2021-11-18 15:55:00|1771.5|1771.5|1775|1773.5|1775|1774.5|1771.5|1771|196923
1637251200000|2021-11-18 16:00:00|1774.5|1773|1772|1770.5|1775.5|1775|1772|1770|8950
1637251500000|2021-11-18 16:05:00|1771.5|1770|1771.5|1770.5|1772|1770.5|1768.5|1767|58693
1637251800000|2021-11-18 16:10:00|1772|1771|1770|1768.5|1773|1772|1770|1768.5|6695
1637252100000|2021-11-18 16:15:00|1770.5|1769|1773|1772|1775|1774|1770|1769|6696
1637252400000|2021-11-18 16:20:00|1772.5|1771.5|1771.5|1770.5|1774|1773|1771|1770.5|5327
1637252700000|2021-11-18 16:25:00|1771|1770|1771.5|1770|1773.5|1772.5|1770|1769.5|27935
1637308800000|2021-11-19 08:00:00|1792|1783.5|1825|1822|1860|1845.5|1792|1783.5|72864
1637309100000|2021-11-19 08:05:00|1824.5|1822.5|1854.5|1851|1912|1894.5|1824|1822.5|87934
1637309400000|2021-11-19 08:10:00|1854|1850.5|1857|1854.5|1862.5|1859.5|1843.5|1839|23004
1637309700000|2021-11-19 08:15:00|1856|1854|1866|1864|1868|1866|1846.5|1843.5|31183
1637310000000|2021-11-19 08:20:00|1867.5|1864.5|1872.5|1870|1875|1873|1860|1859|40879
1637310300000|2021-11-19 08:25:00|1873.5|1870.5|1853.5|1851|1877.5|1875|1839.5|1838|64898
1637310600000|2021-11-19 08:30:00|1854|1850.5|1860|1857.5|1869.5|1867|1847.5|1847|36701
1637310900000|2021-11-19 08:35:00|1859.5|1857|1853.5|1852|1862|1860|1848.5|1848|23687
1637311200000|2021-11-19 08:40:00|1854.5|1851.5|1858.5|1856.5|1863|1859.5|1854|1851.5|19361
1637311500000|2021-11-19 08:45:00|1859.5|1857|1863|1861.5|1866|1865|1859|1857|41484
1637311800000|2021-11-19 08:50:00|1863.5|1862|1877|1875.5|1881|1877.5|1860|1857.5|66748
1637312100000|2021-11-19 08:55:00|1877.5|1876|1868|1866|1877.5|1876|1866.5|1864|19632
1637312400000|2021-11-19 09:00:00|1867.5|1865.5|1867.5|1866.5|1876|1873.5|1866|1864|12279
1637312700000|2021-11-19 09:05:00|1868|1865|1872|1870.5|1872|1870.5|1861.5|1859|10964
1637313000000|2021-11-19 09:10:00|1873|1871|1879.5|1877.5|1884|1882.5|1873|1871|32366
1637313300000|2021-11-19 09:15:00|1880|1878|1891.5|1888|1891.5|1888|1880|1878|9424
1637313600000|2021-11-19 09:20:00|1891|1888.5|1891|1887.5|1898|1895|1886.5|1883|44552
1637313900000|2021-11-19 09:25:00|1890.5|1888|1890|1887|1897.5|1894.5|1887|1885.5|15791
1637314200000|2021-11-19 09:30:00|1891|1887.5|1890|1886.5|1896.5|1893.5|1885.5|1882.5|17095
1637314500000|2021-11-19 09:35:00|1889.5|1887|1894|1892|1895.5|1894|1888|1886|25254
1637314800000|2021-11-19 09:40:00|1893.5|1891|1896|1894|1900|1897.5|1893|1891|7806
1637315100000|2021-11-19 09:45:00|1897|1894.5|1889.5|1888|1900|1898|1889.5|1888|19483
1637315400000|2021-11-19 09:50:00|1890.5|1888.5|1890.5|1889.5|1897|1895|1890|1888|14736
1637315700000|2021-11-19 09:55:00|1890|1889|1881|1878.5|1890.5|1889|1879.5|1878.5|14683
1637316000000|2021-11-19 10:00:00|1880.5|1879|1886.5|1885|1892.5|1890.5|1879.5|1878.5|19073
1637316300000|2021-11-19 10:05:00|1887|1885.5|1881|1879|1889|1887.5|1879.5|1878.5|13617
1637316900000|2021-11-19 10:15:00|1879|1872.5|1882.5|1880.5|1885.5|1884|1876|1872.5|16088
1637317200000|2021-11-19 10:20:00|1882|1881|1894|1891.5|1899.5|1897.5|1880|1879|24369
1637317500000|2021-11-19 10:25:00|1893.5|1891|1894|1892.5|1894.5|1893.5|1883|1881.5|35868
1637317800000|2021-11-19 10:30:00|1894.5|1892|1896|1893.5|1896.5|1894|1888|1886|20207
1637318100000|2021-11-19 10:35:00|1897|1894|1905.5|1904|1907|1905.5|1894|1891.5|77440
1637318400000|2021-11-19 10:40:00|1906|1905|1903|1902|1908|1906|1901.5|1900|23824
1637318700000|2021-11-19 10:45:00|1904|1902.5|1904.5|1901.5|1907|1905|1898|1896.5|19251
1637319000000|2021-11-19 10:50:00|1905.5|1902|1908.5|1907|1913|1912|1904.5|1902|31478
1637319300000|2021-11-19 10:55:00|1909.5|1907.5|1914|1912|1914|1913|1906|1904|36639
1637319600000|2021-11-19 11:00:00|1915|1912.5|1911.5|1909.5|1922|1920.5|1908|1905.5|33091
1637319900000|2021-11-19 11:05:00|1912.5|1910|1924.5|1922|1926|1923.5|1912.5|1910|29360
1637320200000|2021-11-19 11:10:00|1925.5|1922.5|1922.5|1920.5|1930|1928|1920|1919|18588
1637320500000|2021-11-19 11:15:00|1922|1921|1924|1923|1925|1924|1920.5|1919.5|42177
1637320800000|2021-11-19 11:20:00|1924.5|1923.5|1918.5|1917|1927.5|1926|1917.5|1916|18433
1637321100000|2021-11-19 11:25:00|1918|1917.5|1924|1922|1925|1923.5|1914.5|1912.5|58052
1637321400000|2021-11-19 11:30:00|1923|1921.5|1913.5|1910|1923|1921.5|1909|1906.5|20967
1637321700000|2021-11-19 11:35:00|1914|1911.5|1919|1916|1919.5|1917|1913.5|1911.5|12830
1637322000000|2021-11-19 11:40:00|1919.5|1916.5|1925|1924|1930|1926|1919.5|1916.5|23227
1637322300000|2021-11-19 11:45:00|1925.5|1924.5|1925|1924|1926|1925|1923.5|1923|7001
1637322600000|2021-11-19 11:50:00|1924.5|1923.5|1924|1923|1924.5|1924|1921.5|1920|5182
1637322900000|2021-11-19 11:55:00|1923.5|1923.5|1924.5|1924|1929.5|1928|1923.5|1922.5|7938
1637323200000|2021-11-19 12:00:00|1925.5|1923.5|1926.5|1925|1928.5|1926.5|1924.5|1923.5|4163
1637323500000|2021-11-19 12:05:00|1927|1925.5|1935.5|1934|1937.5|1937|1927|1925|27601
1637323800000|2021-11-19 12:10:00|1935|1934.5|1943|1941.5|1943|1941.5|1935|1934.5|11180
1637324100000|2021-11-19 12:15:00|1942|1941|1938|1937.5|1944|1942.5|1937|1936|25156
1637324400000|2021-11-19 12:20:00|1938.5|1937|1930|1928|1939|1938|1928.5|1927.5|21149
1637324700000|2021-11-19 12:25:00|1929.5|1928.5|1930.5|1929|1934|1932|1928|1927|7709
1637325000000|2021-11-19 12:30:00|1930|1928.5|1927|1926|1930|1928.5|1923.5|1922.5|6837
1637325300000|2021-11-19 12:35:00|1927.5|1926.5|1932.5|1930.5|1935|1933.5|1926|1925.5|19099
1637325600000|2021-11-19 12:40:00|1932|1930|1949|1948|1949.5|1948.5|1929|1928.5|57850
1637325900000|2021-11-19 12:45:00|1949.5|1948.5|1964.5|1962.5|1964.5|1962.5|1945|1944|48489
1637326200000|2021-11-19 12:50:00|1964|1963|1948.5|1946.5|1964.5|1963|1947|1945|61052
1637326500000|2021-11-19 12:55:00|1948|1947|1949.5|1947.5|1949.5|1947.5|1947|1946|4641
1637326800000|2021-11-19 13:00:00|1949|1948|1949.5|1947.5|1949.5|1948|1946|1945|6741
1637327100000|2021-11-19 13:05:00|1950|1948|1948.5|1946.5|1960.5|1959.5|1947|1945|34423
1637327400000|2021-11-19 13:10:00|1948|1947|1948.5|1946.5|1954|1951.5|1943.5|1942.5|20846
1637327700000|2021-11-19 13:15:00|1948|1946|1948.5|1946.5|1949.5|1946.5|1936.5|1935|16414
1637328000000|2021-11-19 13:20:00|1948|1946|1939.5|1938.5|1948|1946.5|1938.5|1938|49054
1637328300000|2021-11-19 13:25:00|1940|1939|1939|1937.5|1945.5|1943|1934.5|1932|44994
1637328600000|2021-11-19 13:30:00|1938.5|1938|1934|1932.5|1939|1938.5|1933|1931.5|19080
1637328900000|2021-11-19 13:35:00|1934.5|1933|1936|1935|1937|1936|1934.5|1933|7340
1637329200000|2021-11-19 13:40:00|1935.5|1935.5|1941|1939.5|1943.5|1941.5|1933.5|1933|22743
1637329500000|2021-11-19 13:45:00|1940.5|1939|1927.5|1926|1941|1939|1926.5|1926|17108
1637329800000|2021-11-19 13:50:00|1928.5|1926.5|1928.5|1926|1931|1929.5|1924.5|1923|20044
1637330100000|2021-11-19 13:55:00|1929|1926.5|1927|1926|1931.5|1930.5|1925.5|1924|8216
1637330400000|2021-11-19 14:00:00|1926.5|1925.5|1927|1924.5|1931.5|1929.5|1923.5|1922|11857
1637330700000|2021-11-19 14:05:00|1926.5|1925|1920|1919|1926.5|1925|1920|1919|8468
1637331000000|2021-11-19 14:10:00|1919.5|1918.5|1904|1902|1919.5|1918.5|1904|1902|20877
1637331300000|2021-11-19 14:15:00|1903.5|1902.5|1914.5|1912|1919.5|1918.5|1902.5|1901|48017
1637331600000|2021-11-19 14:20:00|1914|1912.5|1907|1905.5|1914|1912.5|1904.5|1903|46786
1637331900000|2021-11-19 14:25:00|1907.5|1906|1909.5|1908|1912.5|1910.5|1906.5|1905.5|18453
1637332200000|2021-11-19 14:30:00|1910|1908.5|1909|1907.5|1913.5|1911.5|1905|1904|40936
1637332500000|2021-11-19 14:35:00|1909.5|1908|1910|1909|1918.5|1917.5|1909|1908|48656
1637332800000|2021-11-19 14:40:00|1909.5|1908.5|1910.5|1909.5|1914|1912.5|1907.5|1907|19976
1637333100000|2021-11-19 14:45:00|1911|1910|1908|1907|1915.5|1914|1907.5|1906|34761
1637333400000|2021-11-19 14:50:00|1908.5|1907.5|1907.5|1906|1913|1912|1907|1906|33410
1637333700000|2021-11-19 14:55:00|1907|1906.5|1914.5|1912.5|1919.5|1917.5|1906.5|1906|36084
1637334000000|2021-11-19 15:00:00|1913.5|1912|1908|1907.5|1913.5|1912.5|1908|1907.5|10760
1637334300000|2021-11-19 15:05:00|1907.5|1906.5|1906.5|1905.5|1908.5|1908|1903.5|1903|44848
1637334600000|2021-11-19 15:10:00|1906|1905|1905|1904|1906.5|1905.5|1904|1903|29181
1637334900000|2021-11-19 15:15:00|1904.5|1904.5|1900.5|1900|1906.5|1905.5|1900.5|1900|10052
1637335200000|2021-11-19 15:20:00|1901|1900.5|1904|1902.5|1904.5|1903|1897.5|1897|23343
1637335500000|2021-11-19 15:25:00|1904.5|1903|1903|1901.5|1906.5|1905.5|1901|1900.5|10954
1637335800000|2021-11-19 15:30:00|1902.5|1902|1898|1897.5|1905|1904|1898|1897.5|11281
1637336100000|2021-11-19 15:35:00|1897.5|1897|1897.5|1896|1898|1897|1894|1893.5|15005
1637336400000|2021-11-19 15:40:00|1897|1895.5|1900|1899|1900.5|1899.5|1894.5|1894|14907
1637336700000|2021-11-19 15:45:00|1899.5|1898.5|1896.5|1896|1900.5|1899.5|1894|1893.5|15568
1637337000000|2021-11-19 15:50:00|1897|1896.5|1898.5|1897.5|1899|1898.5|1896.5|1895.5|8864
1637337300000|2021-11-19 15:55:00|1899|1898|1903|1902|1906|1905|1899|1898|31443
1637337600000|2021-11-19 16:00:00|1903.5|1902.5|1904.5|1904|1905|1904.5|1903|1902|13672
1637337900000|2021-11-19 16:05:00|1905|1904.5|1902.5|1902|1908|1907.5|1902.5|1902|33370
1637338200000|2021-11-19 16:10:00|1903|1902.5|1898|1897|1904|1903|1897.5|1897|17412
1637338500000|2021-11-19 16:15:00|1897.5|1897.5|1901|1900|1901|1900|1897.5|1897|13600
1637338800000|2021-11-19 16:20:00|1901.5|1900.5|1902|1901|1904|1903|1900.5|1900|29037
1637339100000|2021-11-19 16:25:00|1901.5|1900.5|1899.5|1898.5|1902|1901|1899.5|1898.5|32529
1637568000000|2021-11-22 08:00:00|1915.5|1899.5|1906|1901.5|1915.5|1911.5|1903|1899.5|19789
1637568300000|2021-11-22 08:05:00|1907|1902|1903.5|1902|1908.5|1905|1902.5|1900.5|5287
1637568600000|2021-11-22 08:10:00|1904|1903|1896|1894|1906|1903.5|1890|1889|10104
1637568900000|2021-11-22 08:15:00|1896.5|1894.5|1903.5|1901.5|1910.5|1909.5|1896.5|1894.5|8171
1637569200000|2021-11-22 08:20:00|1903|1901|1904.5|1902.5|1904.5|1902.5|1900.5|1899|10404
1637569500000|2021-11-22 08:25:00|1906|1903|1896.5|1895|1907.5|1905.5|1896.5|1894.5|3355
1637569800000|2021-11-22 08:30:00|1897|1895.5|1894|1892|1899|1897|1886.5|1885.5|45384
1637570100000|2021-11-22 08:35:00|1893.5|1891|1902|1901|1902|1901.5|1891|1889|8373
1637570400000|2021-11-22 08:40:00|1901.5|1900.5|1896|1894|1905.5|1904|1896|1893|7210
1637570700000|2021-11-22 08:45:00|1897.5|1894.5|1894.5|1892.5|1899|1897.5|1894.5|1892.5|11010
1637571000000|2021-11-22 08:50:00|1895.5|1893|1897|1895|1897|1896|1894.5|1892.5|6648
1637571300000|2021-11-22 08:55:00|1898|1895.5|1906|1904|1906.5|1904.5|1898|1895.5|7354
1637571600000|2021-11-22 09:00:00|1905.5|1903.5|1910.5|1908.5|1910.5|1908.5|1903|1901.5|11893
1637571900000|2021-11-22 09:05:00|1911|1909|1912|1910.5|1912|1911|1909|1907.5|4354
1637572200000|2021-11-22 09:10:00|1911.5|1911|1913.5|1912.5|1913.5|1913|1910.5|1909|4082
1637572500000|2021-11-22 09:15:00|1915|1913|1919|1918|1923|1922|1915|1912.5|13477
1637572800000|2021-11-22 09:20:00|1920|1918.5|1913.5|1913|1921.5|1919|1913|1910.5|18460
1637573100000|2021-11-22 09:25:00|1913|1912.5|1913.5|1911|1914.5|1913.5|1912|1910.5|14456
1637573400000|2021-11-22 09:30:00|1913|1911.5|1911.5|1910.5|1916.5|1916|1911|1910|15332
1637573700000|2021-11-22 09:35:00|1911|1910|1911|1908.5|1915|1913|1909|1908|4882
1637574000000|2021-11-22 09:40:00|1910.5|1909|1911.5|1910.5|1911.5|1910.5|1904.5|1903|6051
1637574300000|2021-11-22 09:45:00|1912|1911|1910|1909|1912|1911|1909|1906.5|7300
1637574600000|2021-11-22 09:50:00|1910.5|1909.5|1907.5|1906|1914|1913|1907.5|1905.5|6417
1637574900000|2021-11-22 09:55:00|1907|1905.5|1907.5|1905|1907.5|1906|1904|1902|4910
1637575200000|2021-11-22 10:00:00|1907|1905.5|1905.5|1904|1907.5|1906.5|1905|1904|1534
1637575500000|2021-11-22 10:05:00|1905|1903.5|1903.5|1901.5|1905|1904|1898.5|1897.5|10824
1637575800000|2021-11-22 10:10:00|1903|1902|1908|1905.5|1908|1905.5|1901.5|1899|8376
1637576100000|2021-11-22 10:15:00|1907.5|1906|1908.5|1907|1910|1908.5|1906.5|1904.5|4298
1637576400000|2021-11-22 10:20:00|1909|1908|1911|1909.5|1911.5|1911|1908|1906.5|14014
1637576700000|2021-11-22 10:25:00|1910|1909|1902.5|1901|1910.5|1909|1901|1899.5|7817
1637577000000|2021-11-22 10:30:00|1903.5|1901.5|1907.5|1906|1910.5|1909|1903.5|1901.5|5621
1637577300000|2021-11-22 10:35:00|1907|1906.5|1911|1910|1911.5|1911|1907|1906|2864
1637577600000|2021-11-22 10:40:00|1910.5|1909.5|1908|1906.5|1910.5|1909.5|1907|1905|6595
1637577900000|2021-11-22 10:45:00|1908.5|1907|1907.5|1906|1908.5|1907.5|1906|1904.5|5883
1637578200000|2021-11-22 10:50:00|1908|1906.5|1913|1912|1913|1912|1908|1906.5|2844
1637578500000|2021-11-22 10:55:00|1912.5|1911.5|1911|1909.5|1915.5|1914.5|1911|1909|3540
1637578800000|2021-11-22 11:00:00|1910.5|1909|1909.5|1908.5|1911|1909.5|1906|1904.5|6784
1637579100000|2021-11-22 11:05:00|1910.5|1909|1909|1908.5|1910.5|1909.5|1907|1905.5|6857
1637579400000|2021-11-22 11:10:00|1909.5|1909|1908.5|1907|1911.5|1911|1907|1905|7703
1637579700000|2021-11-22 11:15:00|1908|1907.5|1908.5|1907|1908.5|1907.5|1907.5|1906.5|2123
1637580000000|2021-11-22 11:20:00|1908|1906.5|1908.5|1907.5|1908.5|1907.5|1908|1906.5|2909
1637580300000|2021-11-22 11:25:00|1909|1908.5|1910|1909|1911.5|1911|1909|1907|29072
1637580600000|2021-11-22 11:30:00|1910.5|1909.5|1911.5|1910.5|1914|1913.5|1909|1908.5|7536
1637580900000|2021-11-22 11:35:00|1912|1911|1913|1911.5|1913.5|1913|1910.5|1909.5|5424
1637581200000|2021-11-22 11:40:00|1912.5|1911|1911.5|1910.5|1912.5|1911|1910|1908.5|4145
1637581500000|2021-11-22 11:45:00|1911|1910|1911|1909.5|1911.5|1910.5|1909|1908.5|7243
1637581800000|2021-11-22 11:50:00|1910.5|1910|1918|1917|1922.5|1921.5|1908|1906.5|19965
1637582100000|2021-11-22 11:55:00|1919|1917.5|1921|1920|1925|1923|1919|1917.5|25606
1637582400000|2021-11-22 12:00:00|1920.5|1919.5|1917.5|1915.5|1920.5|1919.5|1917.5|1915.5|2493
1637582700000|2021-11-22 12:05:00||1916||1915.5||1916||1915.5|3445
1637583000000|2021-11-22 12:10:00|1918|1916|1922.5|1921.5|1928|1927|1918|1916|9274
1637583300000|2021-11-22 12:15:00|1923|1922|1922.5|1921|1926|1925.5|1919.5|1918.5|66838
1637583600000|2021-11-22 12:20:00|1923|1921.5|1925|1923.5|1928.5|1927.5|1923|1921.5|6577
1637583900000|2021-11-22 12:25:00|1924.5|1922.5|1931|1929.5|1931.5|1931|1923.5|1921.5|14700
1637584200000|2021-11-22 12:30:00|1930.5|1929|1930.5|1929|1935|1933.5|1927|1925.5|8198
1637584500000|2021-11-22 12:35:00|1931|1929.5|1937|1935.5|1937|1935.5|1930|1929|10655
1637584800000|2021-11-22 12:40:00|1936.5|1936|1934.5|1933.5|1937|1936|1933.5|1932.5|3030
1637585100000|2021-11-22 12:45:00|1934|1933|1932|1930.5|1934|1933.5|1930|1928.5|5841
1637585400000|2021-11-22 12:50:00|1932.5|1931|1932|1931|1937.5|1936.5|1932|1929|9904
1637585700000|2021-11-22 12:55:00|1932.5|1932|1935|1933.5|1935|1934.5|1931|1930|35631
1637586000000|2021-11-22 13:00:00|1934.5|1934|1932.5|1931|1935.5|1934.5|1932|1930.5|4997
1637586300000|2021-11-22 13:05:00|1933|1931.5|1933|1932|1933.5|1932.5|1932.5|1931.5|1441
1637586600000|2021-11-22 13:10:00|1933.5|1932.5|1928|1926.5|1934|1933|1927.5|1926.5|7078
1637586900000|2021-11-22 13:15:00|1927.5|1926|1925.5|1924.5|1927.5|1926|1925|1923|2641
1637587200000|2021-11-22 13:20:00|1925|1924|1925.5|1924.5|1925.5|1925|1922|1921|10669
1637587500000|2021-11-22 13:25:00|1925|1924|1922.5|1921|1925.5|1924.5|1921.5|1920.5|9116
1637587800000|2021-11-22 13:30:00|1923|1921.5|1928|1926.5|1928.5|1926.5|1923|1921.5|187117
1637588100000|2021-11-22 13:35:00|1927.5|1926|1930.5|1929.5|1931|1930.5|1926.5|1925.5|11014
1637588400000|2021-11-22 13:40:00|1930|1929|1930.5|1929|1933|1932.5|1930|1929|44783
1637588700000|2021-11-22 13:45:00|1930|1928.5|1929.5|1929|1930.5|1930|1929.5|1928.5|4064
1637589000000|2021-11-22 13:50:00|1930|1929.5|1925.5|1924|1930|1929.5|1925.5|1924|6931
1637589300000|2021-11-22 13:55:00|1926|1924.5|1926.5|1925.5|1928|1927.5|1925.5|1924|8636
1637589600000|2021-11-22 14:00:00|1926|1925|1926|1925|1926.5|1925.5|1921.5|1920|8537
1637589900000|2021-11-22 14:05:00|1926.5|1925.5|1919.5|1918.5|1927.5|1926|1918.5|1917|133637
1637590200000|2021-11-22 14:10:00|1920|1919|1921|1920|1921.5|1921|1920|1919|3999
1637590500000|2021-11-22 14:15:00|1920.5|1920.5|1914.5|1913.5|1920.5|1920.5|1911.5|1910|13523
1637590800000|2021-11-22 14:20:00|1915|1914|1914.5|1913.5|1917|1916|1913.5|1911|4670
1637591100000|2021-11-22 14:25:00|1914|1913|1910.5|1909.5|1916|1915|1910|1909|38883
1637591400000|2021-11-22 14:30:00|1911.5|1910|1912.5|1911.5|1913|1912.5|1908|1905|14057
1637591700000|2021-11-22 14:35:00|1912|1911|1911.5|1910|1913|1912|1909|1908|12287
1637592000000|2021-11-22 14:40:00|1912.5|1910.5|1905.5|1904|1918|1917|1904.5|1902|14260
1637592300000|2021-11-22 14:45:00|1906|1905|1911|1909|1911.5|1910.5|1902.5|1901.5|16209
1637592600000|2021-11-22 14:50:00|1910.5|1909.5|1917|1916.5|1917|1916.5|1910.5|1909|14875
1637592900000|2021-11-22 14:55:00|1917.5|1917|1917.5|1916.5|1920|1919.5|1917|1915.5|7566
1637593200000|2021-11-22 15:00:00|1918|1917|1912|1910|1919|1918|1912|1909.5|10653
1637593500000|2021-11-22 15:05:00|1911.5|1909.5|1906|1905|1911.5|1910|1904.5|1902.5|8367
1637593800000|2021-11-22 15:10:00|1905.5|1905.5|1908|1907|1908.5|1907.5|1905|1903.5|6867
1637594100000|2021-11-22 15:15:00|1907.5|1906.5|1905|1903.5|1908.5|1907.5|1904.5|1903.5|7869
1637594400000|2021-11-22 15:20:00|1904.5|1904|1902.5|1901|1904.5|1904|1899.5|1898|28173
1637594700000|2021-11-22 15:25:00|1903|1901.5|1902.5|1901.5|1904|1903|1897.5|1896.5|26011
1637595000000|2021-11-22 15:30:00|1903|1902|1903|1902|1904.5|1903.5|1900.5|1899.5|14285
1637595300000|2021-11-22 15:35:00|1902.5|1902.5|1903|1902|1903|1902.5|1900|1899.5|10741
1637595600000|2021-11-22 15:40:00|1903.5|1902.5|1902|1901|1905|1904|1902|1901|11282
1637595900000|2021-11-22 15:45:00|1901.5|1900.5|1902|1901|1902.5|1902|1901|1899.5|13292
1637596200000|2021-11-22 15:50:00|1901.5|1900.5|1901.5|1900|1903.5|1903|1898.5|1897|36785
1637596500000|2021-11-22 15:55:00|1901|1900.5|1901|1900|1902.5|1902|1900|1899|12776
1637596800000|2021-11-22 16:00:00|1901.5|1900.5|1898|1897|1902|1901|1898|1897|10182
1637597100000|2021-11-22 16:05:00|1897.5|1896.5|1901.5|1900.5|1902|1901.5|1897|1896.5|13946
1637597400000|2021-11-22 16:10:00|1902|1901|1897.5|1896|1902.5|1902|1897.5|1895.5|17327
1637597700000|2021-11-22 16:15:00|1897|1896.5|1895.5|1894.5|1902|1901|1895.5|1894|32001
1637598000000|2021-11-22 16:20:00|1895|1895|1899|1898|1901|1899.5|1895|1894|19776
1637598300000|2021-11-22 16:25:00|1898.5|1897.5|1899.5|1898|1900|1899|1896|1895.5|40162
1637654400000|2021-11-23 08:00:00|1897|1882.5|1868|1864.5|1897|1882.5|1867.5|1861|18948
1637654700000|2021-11-23 08:05:00|1867.5|1865|1861.5|1859.5|1876.5|1872|1859|1856|10831
1637655000000|2021-11-23 08:10:00|1861|1858.5|1862.5|1860|1865|1863|1851.5|1848.5|18941
1637655300000|2021-11-23 08:15:00|1863|1860.5|1866.5|1865|1866.5|1865.5|1862.5|1860|4798
1637655600000|2021-11-23 08:20:00|1866|1864|1872|1869.5|1876.5|1875.5|1865|1862.5|14089
1637655900000|2021-11-23 08:25:00|1871.5|1870|1865.5|1863|1873|1870.5|1862.5|1861.5|8820
1637656200000|2021-11-23 08:30:00|1865|1862|1862|1859.5|1865|1862|1855.5|1854|7478
1637656500000|2021-11-23 08:35:00|1863|1860|1858|1856.5|1865|1864|1858|1856.5|12381
1637656800000|2021-11-23 08:40:00|1858.5|1857|1859|1858|1860.5|1859|1853.5|1851.5|8460
1637657100000|2021-11-23 08:45:00|1858.5|1857.5|1856.5|1854.5|1860.5|1860|1856.5|1854.5|5637
1637657400000|2021-11-23 08:50:00|1857|1855|1857|1856|1858.5|1856.5|1853|1851.5|28568
1637657700000|2021-11-23 08:55:00|1856.5|1856.5|1864|1862.5|1865|1863.5|1854.5|1851.5|22821
1637658000000|2021-11-23 09:00:00|1863.5|1863|1854|1852|1863.5|1863|1854|1851.5|5712
1637658300000|2021-11-23 09:05:00|1854.5|1852.5|1849.5|1848.5|1858|1856.5|1849.5|1848|26347
1637658600000|2021-11-23 09:10:00|1849|1847.5|1838.5|1837|1850|1848.5|1837.5|1836|12343
1637658900000|2021-11-23 09:15:00|1839.5|1838|1853|1851|1853.5|1851|1838.5|1836|8324
1637659200000|2021-11-23 09:20:00|1852|1850|1848|1846.5|1853|1850.5|1848|1846.5|2467
1637659500000|2021-11-23 09:25:00|1847.5|1846|1848.5|1846.5|1850|1848.5|1845|1843.5|5751
1637659800000|2021-11-23 09:30:00|1848|1847|1847.5|1846|1848.5|1847.5|1846|1845|1621
1637660100000|2021-11-23 09:35:00|1847|1846.5|1849|1847.5|1849.5|1847.5|1844.5|1844|5673
1637660400000|2021-11-23 09:40:00|1848.5|1848|1850.5|1849|1852|1851|1848|1846.5|3197
1637660700000|2021-11-23 09:45:00|1850|1849.5|1850|1848|1852|1850|1849|1847.5|2226
1637661000000|2021-11-23 09:50:00|1849.5|1848.5|1851|1849|1852|1850.5|1849.5|1848|4097
1637661300000|2021-11-23 09:55:00|1851.5|1849.5|1852|1851|1857.5|1856|1850.5|1849|5508
1637661600000|2021-11-23 10:00:00|1853|1851.5|1853|1852|1854|1852|1852.5|1851.5|129
1637661900000|2021-11-23 10:05:00|1853.5|1852.5|1859|1857.5|1860|1859|1853|1852|5374
1637662200000|2021-11-23 10:10:00|1859.5|1858|1863.5|1861.5|1863.5|1862.5|1859.5|1858|1589
1637662500000|2021-11-23 10:15:00|1863|1862.5|1853|1851.5|1865.5|1865|1850|1849|13726
1637662800000|2021-11-23 10:20:00|1854|1852|1862|1860.5|1862.5|1861.5|1854|1852|6306
1637663100000|2021-11-23 10:25:00|1861.5|1860|1862.5|1861.5|1863|1861.5|1858|1856.5|7331
1637663400000|2021-11-23 10:30:00|1862|1861|1861|1859.5|1863|1862|1860|1859|2075
1637663700000|2021-11-23 10:35:00|1861.5|1860|1863|1862|1866.5|1865|1861.5|1860|9546
1637664000000|2021-11-23 10:40:00|1862.5|1861.5|1862|1860|1864.5|1863.5|1861|1859.5|4966
1637664300000|2021-11-23 10:45:00|1861.5|1860.5|1862|1860.5|1862|1861|1860.5|1859.5|2254
1637664600000|2021-11-23 10:50:00|1861.5|1861|1863.5|1862|1864|1863.5|1861.5|1860.5|11347
1637664900000|2021-11-23 10:55:00|1864|1862.5|1855|1854|1865|1863|1852.5|1851|8026
1637665200000|2021-11-23 11:00:00|1855.5|1854.5|1859|1858|1859|1858|1855.5|1854.5|2922
1637665500000|2021-11-23 11:05:00|1858.5|1857.5|1863|1861.5|1863.5|1861.5|1858.5|1857.5|15260
1637665800000|2021-11-23 11:10:00|1863.5|1862|1858.5|1857.5|1863.5|1862.5|1858|1857.5|13954
1637666100000|2021-11-23 11:15:00|1858|1857|1858|1857|1858.5|1857.5|1855|1853.5|7349
1637666400000|2021-11-23 11:20:00|1858.5|1857.5|1854|1852|1859.5|1857.5|1854|1852|2695
1637666700000|2021-11-23 11:25:00|1853.5|1851.5|1852|1850.5|1853.5|1852|1851.5|1850|1079
1637667000000|2021-11-23 11:30:00|1851.5|1849|1851.5|1850|1852|1850.5|1850|1848.5|1610
1637667300000|2021-11-23 11:35:00|1852|1850.5|1854|1852.5|1856.5|1854.5|1852|1850.5|4341
1637667600000|2021-11-23 11:40:00|1853.5|1853|1850|1848.5|1854|1853|1850|1848.5|41769
1637667900000|2021-11-23 11:45:00|1850.5|1849|1853|1851|1853|1852|1850.5|1849|3014
1637668200000|2021-11-23 11:50:00|1853.5|1851.5|1853.5|1852|1854.5|1854|1853|1851.5|1971
1637668500000|2021-11-23 11:55:00|1853|1851.5|1853.5|1852|1853.5|1852|1852|1851|1052
1637668800000|2021-11-23 12:00:00|1854|1852.5|1854|1852.5|1854|1853.5|1851.5|1850|4951
1637669100000|2021-11-23 12:05:00|1853.5|1853|1857|1855.5|1859.5|1858.5|1853.5|1852.5|1662
1637669400000|2021-11-23 12:10:00|1856.5|1855|1857|1855.5|1857|1855.5|1855|1853.5|1759
1637669700000|2021-11-23 12:15:00|1856.5|1855|1855.5|1854|1856.5|1855.5|1855.5|1854|695
1637670000000|2021-11-23 12:20:00|1855|1854.5|1854|1852.5|1856|1855|1853.5|1852.5|2708
1637670300000|2021-11-23 12:25:00|1853.5|1853|1846.5|1844.5|1853.5|1853|1845.5|1844|1751
1637670600000|2021-11-23 12:30:00|1847|1845|1850.5|1849|1851|1850.5|1845|1844|10652
1637670900000|2021-11-23 12:35:00|1851|1849.5|1850.5|1849|1851.5|1851|1849.5|1848.5|1949
1637671200000|2021-11-23 12:40:00|1850|1848.5|1846.5|1844.5|1850.5|1848.5|1846.5|1844.5|2620
1637671500000|2021-11-23 12:45:00|1846|1844|1841.5|1840|1847|1846.5|1841|1840|33128
1637671800000|2021-11-23 12:50:00|1841|1839.5|1838|1836.5|1841|1839.5|1834|1833|7790
1637672100000|2021-11-23 12:55:00|1837.5|1836|1833|1832.5|1837.5|1836|1833|1832.5|6324
1637672400000|2021-11-23 13:00:00|1834|1833|1837.5|1836.5|1837.5|1837|1833.5|1833|7449
1637672700000|2021-11-23 13:05:00|1838|1837|1830|1829|1839.5|1838.5|1830|1829|8383
1637673000000|2021-11-23 13:10:00|1829.5|1828.5|1829.5|1828.5|1830|1829|1828.5|1827.5|13439
1637673300000|2021-11-23 13:15:00|1830|1829.5|1835.5|1834.5|1837|1836|1830|1829.5|14505
1637673600000|2021-11-23 13:20:00|1835|1834|1835.5|1834.5|1836.5|1835.5|1832.5|1831.5|5340
1637673900000|2021-11-23 13:25:00|1835|1834|1834.5|1833.5|1835.5|1834|1834|1832.5|4945
1637674200000|2021-11-23 13:30:00|1834|1833|1832.5|1831.5|1835|1833.5|1832|1831|7566
1637674500000|2021-11-23 13:35:00|1833|1832|1829.5|1828|1833.5|1832.5|1829.5|1828|10393
1637674800000|2021-11-23 13:40:00|1829|1828.5|1829.5|1828|1831.5|1830.5|1828.5|1827.5|6898
1637675100000|2021-11-23 13:45:00|1829|1827.5|1829|1828|1829.5|1828|1828.5|1827.5|671
1637675400000|2021-11-23 13:50:00|1828.5|1827.5|1826.5|1825|1831|1830.5|1826|1824.5|11478
1637675700000|2021-11-23 13:55:00|1827|1826|1828.5|1826.5|1828.5|1826.5|1827|1826|251
1637676000000|2021-11-23 14:00:00|1828|1826|1828.5|1826.5|1828.5|1826.5|1826.5|1825.5|3969
1637676300000|2021-11-23 14:05:00|1829|1827|1832.5|1832|1832.5|1832|1828|1827|9692
1637676600000|2021-11-23 14:10:00|1832|1831.5|1831.5|1830|1832|1831.5|1829.5|1829|6351
1637676900000|2021-11-23 14:15:00|1831|1830.5|1832.5|1832|1832.5|1832|1831|1830|3929
1637677200000|2021-11-23 14:20:00|1832|1831|1826.5|1825|1832|1831.5|1825|1823|7406
1637677500000|2021-11-23 14:25:00|1827|1825.5|1829|1828|1829|1828|1826|1825.5|140405
1637677800000|2021-11-23 14:30:00|1828.5|1827.5|1821|1820|1829|1827.5|1819.5|1818.5|31714
1637678100000|2021-11-23 14:35:00|1820|1819.5|1824.5|1823|1824.5|1824|1820|1819.5|12787
1637678400000|2021-11-23 14:40:00|1824|1822.5|1828.5|1828|1829|1828|1823.5|1822.5|16536
1637678700000|2021-11-23 14:45:00|1829|1828.5|1829|1828|1832|1831.5|1829|1828|17175
1637679000000|2021-11-23 14:50:00|1828.5|1827.5|1828.5|1827.5|1829.5|1828.5|1827.5|1825.5|11576
1637679300000|2021-11-23 14:55:00|1828|1828|1827|1826|1828.5|1828|1827|1826|6544
1637679600000|2021-11-23 15:00:00|1826.5|1826.5|1825.5|1825|1828|1827|1823.5|1822|67845
1637679900000|2021-11-23 15:05:00|1825|1824|1824|1823|1826|1825|1822.5|1821|33434
1637680200000|2021-11-23 15:10:00|1824.5|1823.5|1823|1822|1828.5|1826.5|1822.5|1821.5|18301
1637680500000|2021-11-23 15:15:00|1823.5|1822.5|1823.5|1822.5|1825.5|1824.5|1822.5|1821.5|29209
1637680800000|2021-11-23 15:20:00|1824|1822|1817|1815.5|1824|1822|1813.5|1812|43121
1637681100000|2021-11-23 15:25:00|1816|1815|1810|1809|1816|1815|1808|1806.5|5287
1637681400000|2021-11-23 15:30:00|1809.5|1808.5|1805|1804|1810|1808.5|1802.5|1801.5|9530
1637681700000|2021-11-23 15:35:00|1804.5|1803.5|1806|1804.5|1806|1805.5|1803.5|1802.5|4336
1637682000000|2021-11-23 15:40:00|1805.5|1804|1808.5|1808|1809.5|1808.5|1805|1804|13947
1637682300000|2021-11-23 15:45:00|1809|1808.5|1811|1809.5|1812|1811|1808|1807|13002
1637682600000|2021-11-23 15:50:00|1811.5|1810|1810.5|1810|1813|1811.5|1810.5|1809.5|23212
1637682900000|2021-11-23 15:55:00|1811|1809.5|1809|1808|1813|1812|1808.5|1808|17917
1637683200000|2021-11-23 16:00:00|1809.5|1808.5|1809|1808|1809.5|1809|1808|1807|9801
1637683500000|2021-11-23 16:05:00|1808.5|1807.5|1805.5|1805|1808.5|1807.5|1804.5|1803.5|22341
1637683800000|2021-11-23 16:10:00|1806|1804.5|1807.5|1806.5|1807.5|1806.5|1806|1804.5|5600
1637684100000|2021-11-23 16:15:00|1808|1807|1808|1807|1810.5|1809.5|1807|1806.5|18677
1637684400000|2021-11-23 16:20:00|1807.5|1806.5|1806|1805|1807.5|1806.5|1804.5|1803.5|15420
1637684700000|2021-11-23 16:25:00|1806.5|1805.5|1805|1803|1807.5|1807|1804.5|1803|20096
1637740800000|2021-11-24 08:00:00|1810.5|1801|1794.5|1792|1810.5|1802.5|1792.5|1789|10601
1637741100000|2021-11-24 08:05:00|1795|1792.5|1794.5|1792|1803.5|1800|1793.5|1791.5|6546
1637741400000|2021-11-24 08:10:00|1794|1791.5|1789|1787.5|1794|1791.5|1782.5|1779.5|7221
1637741700000|2021-11-24 08:15:00|1790|1788|1784.5|1782.5|1790|1789.5|1784.5|1782.5|5005
1637742000000|2021-11-24 08:20:00|1784|1782|1793.5|1791|1796.5|1794|1783.5|1782|9621
1637742300000|2021-11-24 08:25:00|1793|1791.5|1790.5|1789.5|1794.5|1793|1788|1786|2754
1637742600000|2021-11-24 08:30:00|1791|1790|1793|1791.5|1793.5|1791.5|1787|1784.5|7917
1637742900000|2021-11-24 08:35:00|1792.5|1791|1800.5|1799|1801|1800.5|1789.5|1788|5764
1637743200000|2021-11-24 08:40:00|1800|1799.5|1794.5|1792|1800|1799.5|1791.5|1789|4435
1637743500000|2021-11-24 08:45:00|1794|1791|1789|1787|1794|1791.5|1788|1785|4536
1637743800000|2021-11-24 08:50:00|1788.5|1786|1788.5|1786.5|1789|1787.5|1786.5|1784.5|701
1637744100000|2021-11-24 08:55:00|1793|1790.5|1792|1790.5|1793.5|1791.5|1788.5|1786|1449
1637744400000|2021-11-24 09:00:00|1791|1788.5|1789|1787|1791|1789.5|1786|1784.5|1042
1637744700000|2021-11-24 09:05:00|1788.5|1787.5|1789|1787.5|1789|1787.5|1786.5|1784.5|118
1637745000000|2021-11-24 09:10:00|1791.5|1789.5|1789|1788|1792|1791|1784.5|1782.5|7798
1637745300000|2021-11-24 09:15:00|1788.5|1787|1793.5|1792|1793.5|1792|1786|1784.5|8728
1637745600000|2021-11-24 09:20:00|1793|1791.5|1787|1786|1793|1791.5|1785|1784|10636
1637745900000|2021-11-24 09:25:00|1786.5|1785.5|1782.5|1781.5|1787|1785.5|1781.5|1780|8015
1637746200000|2021-11-24 09:30:00|1782|1781|1780|1778|1784.5|1783|1779|1778|9658
1637746500000|2021-11-24 09:35:00|1779.5|1778.5|1775.5|1774.5|1781|1780.5|1775|1774.5|11555
1637746800000|2021-11-24 09:40:00|1775|1773.5|1769.5|1768.5|1775|1773.5|1767.5|1765.5|7410
1637747100000|2021-11-24 09:45:00|1769|1769|1767.5|1765.5|1769|1769|1765.5|1764|8621
1637747400000|2021-11-24 09:50:00|1766.5|1764.5|1771.5|1770|1773.5|1771.5|1763.5|1762|17936
1637747700000|2021-11-24 09:55:00|1771|1770.5|1768.5|1767|1776.5|1775|1768|1766|10912
1637748000000|2021-11-24 10:00:00|1769|1767.5|1777|1775|1777|1775.5|1768.5|1767|8164
1637748300000|2021-11-24 10:05:00|1776.5|1774|1776|1774.5|1777|1775.5|1770.5|1769.5|11591
1637748600000|2021-11-24 10:10:00|1775.5|1774|1780.5|1779|1783.5|1782|1774.5|1773.5|13250
1637748900000|2021-11-24 10:15:00|1779.5|1778.5|1776|1775.5|1779.5|1778.5|1776|1774.5|7854
1637749200000|2021-11-24 10:20:00|1776.5|1774.5|1775|1774|1778.5|1777.5|1775|1773.5|5481
1637749500000|2021-11-24 10:25:00|1774.5|1773.5|1779.5|1778|1780.5|1779.5|1774|1773.5|11941
1637749800000|2021-11-24 10:30:00|1780|1778.5|1781.5|1780|1782.5|1781|1778.5|1777|7312
1637750100000|2021-11-24 10:35:00|1782|1781|1781.5|1780|1782|1781.5|1780.5|1780|1859
1637750400000|2021-11-24 10:40:00|1781|1779.5|1780.5|1779.5|1781.5|1780|1777.5|1776|3545
1637750700000|2021-11-24 10:45:00|1780|1779|1783|1781.5|1783|1781.5|1778.5|1777|5087
1637751000000|2021-11-24 10:50:00|1782.5|1781|1781|1780|1783|1781|1779.5|1778|11929
1637751300000|2021-11-24 10:55:00|1780.5|1779.5|1774.5|1772.5|1781|1779.5|1772|1770|5944
1637751600000|2021-11-24 11:00:00|1775|1773|1777.5|1775.5|1777.5|1776|1775|1773|3183
1637751900000|2021-11-24 11:05:00|1778|1776|1777|1775.5|1778.5|1778|1775.5|1775|6435
1637752200000|2021-11-24 11:10:00|1777.5|1776|1774|1772.5|1777.5|1776.5|1773.5|1772.5|8285
1637752500000|2021-11-24 11:15:00|1774.5|1773|1778.5|1777.5|1778.5|1777.5|1773.5|1772.5|6992
1637752800000|2021-11-24 11:20:00|1778|1777|1779.5|1778.5|1779.5|1778.5|1777|1776.5|2359
1637753100000|2021-11-24 11:25:00|1779|1778|1779.5|1778.5|1781.5|1780|1778.5|1777.5|14254
1637753400000|2021-11-24 11:30:00|1778.5|1778|1779.5|1778.5|1780|1779|1778.5|1777.5|5128
1637753700000|2021-11-24 11:35:00|1779|1779|1780|1778.5|1780|1779|1779|1778|1327
1637754000000|2021-11-24 11:40:00|1779.5|1779|1780|1778|1780|1779|1779|1778|2163
1637754300000|2021-11-24 11:45:00|1779.5|1778.5|1781|1780|1781|1780.5|1779|1778.5|5051
1637754600000|2021-11-24 11:50:00|1780.5|1780.5|1780.5|1779|1781|1780.5|1779.5|1779|22618
1637754900000|2021-11-24 11:55:00|1780|1778.5|1776|1774.5|1780|1778.5|1774.5|1773|28482
1637755200000|2021-11-24 12:00:00|1776.5|1775|1779.5|1778.5|1780|1779|1776|1774.5|43814
1637755500000|2021-11-24 12:05:00|1780|1779|1778|1776.5|1781|1780|1777.5|1776|5760
1637755800000|2021-11-24 12:10:00|1778.5|1777|1780|1779.5|1780.5|1779.5|1777.5|1777|7553
1637756100000|2021-11-24 12:15:00|1779.5|1778.5|1776|1774.5|1780|1779|1776|1774|25269
1637756400000|2021-11-24 12:20:00|1776.5|1775|1776.5|1775.5|1776.5|1775.5|1776|1775|534
1637756700000|2021-11-24 12:25:00|1776|1775|1776.5|1775|1776.5|1776|1775|1774.5|1740
1637757000000|2021-11-24 12:30:00|1776|1775.5|1772.5|1771|1776|1775.5|1771.5|1771|7348
1637757300000|2021-11-24 12:35:00|1772|1771.5|1773.5|1772.5|1774|1773|1772|1771|2368
1637757600000|2021-11-24 12:40:00|1774|1772|1771|1769.5|1774|1772|1771|1769.5|2963
1637757900000|2021-11-24 12:45:00|1770.5|1770|1770.5|1768.5|1774|1773|1770|1768|5443
1637758200000|2021-11-24 12:50:00|1771|1769|1772|1770.5|1772|1770.5|1771|1769|1009
1637758500000|2021-11-24 12:55:00|1772.5|1771|1771|1769.5|1773|1772|1770.5|1769|4845
1637758800000|2021-11-24 13:00:00|1770.5|1769|1768|1766|1770.5|1769|1767.5|1766|2858
1637759100000|2021-11-24 13:05:00|1768.5|1766.5|1771|1769.5|1771|1770|1768.5|1766.5|2877
1637759400000|2021-11-24 13:10:00|1770.5|1769|1771|1770|1771|1770|1768.5|1768|2920
1637759700000|2021-11-24 13:15:00|1771.5|1770.5|1769.5|1768|1771.5|1770.5|1769|1768|2957
1637760000000|2021-11-24 13:20:00|1769|1767.5|1766.5|1766|1769.5|1767.5|1766.5|1765|1127
1637760300000|2021-11-24 13:25:00|1767|1766.5|1768.5|1767.5|1769|1768|1767|1766.5|2895
1637760600000|2021-11-24 13:30:00|1769|1768|1771.5|1770.5|1772|1770.5|1769|1767.5|2967
1637760900000|2021-11-24 13:35:00|1772|1771|1767.5|1765.5|1772.5|1771|1767|1765.5|4492
1637761200000|2021-11-24 13:40:00|1767|1766|1770.5|1769.5|1771|1769.5|1766.5|1765.5|3396
1637761500000|2021-11-24 13:45:00|1771|1770|1769|1768|1771.5|1770.5|1767.5|1767|4762
1637761800000|2021-11-24 13:50:00|1768.5|1767.5|1766|1765|1769|1768|1764.5|1763.5|8207
1637762100000|2021-11-24 13:55:00|1765.5|1764.5|1768|1767|1768|1767|1763|1762|8800
1637762400000|2021-11-24 14:00:00|1768.5|1767.5|1771|1770|1772|1771|1768|1767.5|5424
1637762700000|2021-11-24 14:05:00|1770.5|1769.5|1771|1770.5|1771.5|1770.5|1769.5|1768.5|7219
1637763000000|2021-11-24 14:10:00|1770.5|1770|1771|1769.5|1771.5|1771|1768|1766.5|5467
1637763300000|2021-11-24 14:15:00|1770.5|1770|1771|1770.5|1772|1771|1769.5|1769|3575
1637763600000|2021-11-24 14:20:00|1770.5|1770|1771.5|1770.5|1772|1771|1770|1768.5|4564
1637763900000|2021-11-24 14:25:00|1772|1771|1774|1772.5|1776|1774.5|1772|1770.5|4955
1637764200000|2021-11-24 14:30:00|1774.5|1773|1773|1772|1775|1774|1768.5|1767.5|10363
1637764500000|2021-11-24 14:35:00|1772.5|1771.5|1774.5|1772.5|1777.5|1776|1771.5|1771|11369
1637764800000|2021-11-24 14:40:00|1774|1771.5|1768.5|1767|1775|1774|1766.5|1764.5|9757
1637765100000|2021-11-24 14:45:00|1769|1767.5|1769.5|1768.5|1771|1770|1765.5|1764|8030
1637765400000|2021-11-24 14:50:00|1770|1769|1767.5|1767|1771.5|1770.5|1767.5|1767|33079
1637765700000|2021-11-24 14:55:00|1768.5|1767.5|1765|1764|1768.5|1767.5|1764.5|1763.5|16565
1637766000000|2021-11-24 15:00:00|1764.5|1763.5|1767|1766|1769.5|1768.5|1763.5|1762|30353
1637766300000|2021-11-24 15:05:00|1767.5|1766.5|1765|1764|1770.5|1769.5|1765|1764|11347
1637766600000|2021-11-24 15:10:00|1764|1763|1766|1764.5|1766.5|1766|1764|1763|8253
1637766900000|2021-11-24 15:15:00|1766.5|1765|1766|1765|1766.5|1766|1765.5|1764|3862
1637767200000|2021-11-24 15:20:00|1765.5|1765.5|1766.5|1765.5|1770|1768.5|1765|1764.5|38950
1637767500000|2021-11-24 15:25:00|1766|1765|1765.5|1764.5|1766.5|1765.5|1765|1764|10659
1637767800000|2021-11-24 15:30:00|1766|1765|1777|1775.5|1779.5|1778|1766|1764.5|19364
1637768100000|2021-11-24 15:35:00|1776.5|1776|1781.5|1779.5|1782|1781.5|1776.5|1776|7321
1637768400000|2021-11-24 15:40:00|1782|1780.5|1782|1780|1783.5|1782.5|1780.5|1779.5|9150
1637768700000|2021-11-24 15:45:00|1781.5|1780.5|1780.5|1779.5|1782|1781|1779.5|1777|4840
1637769000000|2021-11-24 15:50:00|1781.5|1780|1781.5|1780|1782|1780.5|1780|1779|7018
1637769300000|2021-11-24 15:55:00|1782|1780.5|1780.5|1779|1782|1781|1778.5|1778|4988
1637769600000|2021-11-24 16:00:00|1780|1779.5|1781|1779.5|1781.5|1781|1779.5|1779|9435
1637769900000|2021-11-24 16:05:00|1781.5|1780|1785|1784|1785|1784|1781|1780|10013
1637770200000|2021-11-24 16:10:00|1786|1784.5|1784.5|1783.5|1788|1787.5|1784|1783|9924
1637770500000|2021-11-24 16:15:00|1785|1784|1784|1782|1785.5|1784.5|1782.5|1781|9331
1637770800000|2021-11-24 16:20:00|1783.5|1781.5|1783.5|1782|1785|1784.5|1782.5|1781.5|17891
1637771100000|2021-11-24 16:25:00|1784|1782.5|1782.5|1781|1784|1783.5|1781.5|1780|75075
1637827200000|2021-11-25 08:00:00|1772.5|1766.5|1774.5|1772|1776|1772|1763|1756.5|16261
1637827500000|2021-11-25 08:05:00|1775.5|1772.5|1772.5|1770|1778|1774|1771|1765.5|1776
1637827800000|2021-11-25 08:10:00|1773|1770.5|1766.5|1764.5|1774.5|1771|1762.5|1761|5030
1637828100000|2021-11-25 08:15:00|1767|1764|1771.5|1770|1773|1772|1767|1764|6926
1637828400000|2021-11-25 08:20:00|1772.5|1770.5|1777.5|1775.5|1780|1778.5|1772.5|1770.5|9214
1637828700000|2021-11-25 08:25:00|1777|1775|1769.5|1767|1777|1775|1767.5|1766|1764
1637829000000|2021-11-25 08:30:00|1770|1767.5|1769.5|1767|1771|1769|1768.5|1767|1170
1637829300000|2021-11-25 08:35:00|1769|1766.5|1767.5|1766.5|1769|1766.5|1767.5|1766.5|170
1637829600000|2021-11-25 08:40:00|1766.5|1765.5|1761|1759.5|1766.5|1765.5|1759.5|1757|7801
1637829900000|2021-11-25 08:45:00|1762|1760.5|1759.5|1757|1762.5|1761.5|1757.5|1756.5|2857
1637830200000|2021-11-25 08:50:00|1759|1757.5|1755.5|1753.5|1759.5|1758|1755.5|1753.5|1366
1637830500000|2021-11-25 08:55:00|1755|1754.5|1753.5|1751.5|1755|1754.5|1749.5|1747.5|3694
1637830800000|2021-11-25 09:00:00|1753|1750.5|1759|1757|1759|1757|1752.5|1750.5|6169
1637831100000|2021-11-25 09:05:00|1759.5|1757.5|1761.5|1760|1761.5|1760|1758|1757.5|1658
1637831400000|2021-11-25 09:10:00|1762|1760.5|1761.5|1760.5|1764|1762.5|1761.5|1760.5|3448
1637831700000|2021-11-25 09:15:00|1762|1761|1761.5|1760.5|1763|1762|1758.5|1757|4771
1637832000000|2021-11-25 09:20:00|1762|1761|1771.5|1770|1773.5|1772|1762|1760.5|7310
1637832300000|2021-11-25 09:25:00|1772|1770.5|1771|1770|1775|1773.5|1769|1768|4734
1637832600000|2021-11-25 09:30:00|1770.5|1769.5|1768|1767|1771|1769.5|1768|1766.5|2571
1637832900000|2021-11-25 09:35:00|1769|1767.5|1762|1761|1769|1767.5|1761.5|1761|12104
1637833200000|2021-11-25 09:40:00|1761.5|1760.5|1760.5|1758.5|1761.5|1760.5|1758.5|1757.5|8810
1637833500000|2021-11-25 09:45:00|1760|1759|1757|1756|1760.5|1760|1755|1754|10124
1637833800000|2021-11-25 09:50:00|1756.5|1755.5|1750.5|1749|1757|1755.5|1750.5|1748.5|3812
1637834100000|2021-11-25 09:55:00|1751|1749.5|1753|1752.5|1753.5|1753|1750.5|1748.5|4246
1637834400000|2021-11-25 10:00:00|1753.5|1752|1750|1748.5|1754|1752.5|1747.5|1746|3349
1637834700000|2021-11-25 10:05:00|1749.5|1749|1750|1748.5|1752.5|1752|1748|1746|9637
1637835000000|2021-11-25 10:10:00|1749.5|1749|1750.5|1749|1750.5|1749|1747.5|1746.5|2783
1637835300000|2021-11-25 10:15:00|1751|1749.5|1747|1746|1751|1750|1746|1745.5|8266
1637835600000|2021-11-25 10:20:00|1747.5|1747|1750.5|1749.5|1751.5|1749.5|1747.5|1746|5649
1637835900000|2021-11-25 10:25:00|1750|1750|1751|1749.5|1752|1751.5|1750|1748.5|3532
1637836200000|2021-11-25 10:30:00|1751.5|1750|1747.5|1746|1751.5|1750.5|1746.5|1746|3892
1637836500000|2021-11-25 10:35:00|1748|1746.5|1747.5|1746.5|1753.5|1752.5|1747.5|1746.5|8673
1637836800000|2021-11-25 10:40:00|1747|1746|1746.5|1745.5|1748.5|1748|1746.5|1745.5|8237
1637837100000|2021-11-25 10:45:00|1746|1745|1744.5|1743|1746.5|1745|1744.5|1742|3675
1637837400000|2021-11-25 10:50:00|1744|1742|1744|1742.5|1744|1743|1742.5|1741|3357
1637837700000|2021-11-25 10:55:00|1743.5|1742|1739|1737.5|1743.5|1742|1739|1737.5|5957
1637838000000|2021-11-25 11:00:00|1739.5|1738|1740|1739|1741.5|1741|1738|1736.5|10087
1637838300000|2021-11-25 11:05:00|1740.5|1739.5|1740.5|1739|1741|1740|1740.5|1738|2757
1637838600000|2021-11-25 11:10:00|1741|1739.5|1741.5|1740|1742.5|1742|1740|1739.5|7396
1637838900000|2021-11-25 11:15:00|1741|1740.5|1740.5|1739.5|1741.5|1741|1739.5|1738.5|9775
1637839200000|2021-11-25 11:20:00|1740|1739|1737|1735.5|1741|1739.5|1736.5|1734.5|36133
1637839500000|2021-11-25 11:25:00|1736|1735|1735|1734|1737|1735.5|1735|1734|3211
1637839800000|2021-11-25 11:30:00|1734.5|1733.5|1736|1734.5|1736|1734.5|1733.5|1732.5|5706
1637840100000|2021-11-25 11:35:00|1736.5|1735|1739.5|1738.5|1741|1740|1736.5|1735|11763
1637840400000|2021-11-25 11:40:00|1739|1739|1737|1735.5|1739.5|1739|1737|1735.5|4838
1637840700000|2021-11-25 11:45:00|1737.5|1736|1734.5|1733.5|1739.5|1739|1734.5|1733.5|9126
1637841000000|2021-11-25 11:50:00|1735|1734|1737.5|1737|1738|1737|1735|1733.5|28083
1637841300000|2021-11-25 11:55:00|1738|1737.5|1737|1736|1738|1737.5|1737|1736|3170
1637841600000|2021-11-25 12:00:00|1737.5|1736.5|1737|1736|1737.5|1736.5|1735.5|1734|8526
1637841900000|2021-11-25 12:05:00|1737.5|1736.5|1737|1736.5|1737.5|1737|1736.5|1735.5|2107
1637842200000|2021-11-25 12:10:00|1736.5|1736|1736.5|1735.5|1737|1736.5|1735|1734.5|3693
1637842500000|2021-11-25 12:15:00|1737|1736|1738|1737|1738|1737.5|1736.5|1735|3707
1637842800000|2021-11-25 12:20:00|1738.5|1737.5|1738|1737|1738.5|1737.5|1737.5|1737|2464
1637843100000|2021-11-25 12:25:00|1738.5|1737.5|1741|1740|1741|1740|1738|1737.5|5973
1637843400000|2021-11-25 12:30:00|1741.5|1740.5|1745|1744|1745|1744|1741|1740|7921
1637843700000|2021-11-25 12:35:00|1745.5|1744.5|1745.5|1744.5|1747|1746.5|1745|1744|8306
1637844000000|2021-11-25 12:40:00|1745|1744|1745|1744|1745.5|1745|1744.5|1743.5|2385
1637844300000|2021-11-25 12:45:00|1744.5|1744.5|1745.5|1744.5|1746|1745.5|1744.5|1744|3755
1637844600000|2021-11-25 12:50:00|1745|1745|1746|1745|1746|1745.5|1745|1744.5|4094
1637844900000|2021-11-25 12:55:00|1745.5|1745.5|1740.5|1739|1746|1745.5|1740.5|1738.5|10173
1637845200000|2021-11-25 13:00:00|1741|1739.5|1740.5|1739|1741.5|1740.5|1735|1733.5|19809
1637845500000|2021-11-25 13:05:00|1740|1738.5|1733|1731.5|1740.5|1739|1733|1731.5|10197
1637845800000|2021-11-25 13:10:00|1732.5|1731|1737.5|1736|1737.5|1736|1732.5|1730|10238
1637846100000|2021-11-25 13:15:00|1738|1736.5|1741|1740|1741.5|1740|1738|1736.5|8024
1637846400000|2021-11-25 13:20:00|1741.5|1740.5|1746|1745|1746|1745.5|1741.5|1740.5|2121
1637846700000|2021-11-25 13:25:00|1746.5|1745.5|1741.5|1740|1747|1746|1736.5|1734.5|19010
1637847000000|2021-11-25 13:30:00|1742|1740.5|1745|1744|1745|1744|1742|1740|1435
1637847300000|2021-11-25 13:35:00|1745.5|1744.5|1740|1739|1745.5|1744.5|1739.5|1738|4049
1637847600000|2021-11-25 13:40:00|1740.5|1739.5|1739|1738|1741|1739.5|1737|1736|4978
1637847900000|2021-11-25 13:45:00|1738.5|1737|1738.5|1737|1739|1737|1737|1736|2562
1637848200000|2021-11-25 13:50:00|1739|1737.5|1739|1738|1739.5|1739|1738.5|1737.5|2981
1637848500000|2021-11-25 13:55:00|1738.5|1738.5|1738.5|1737.5|1739.5|1738.5|1737|1736.5|4707
1637848800000|2021-11-25 14:00:00|1739|1738|1738.5|1737.5|1739|1738|1737|1736.5|2530
1637849100000|2021-11-25 14:05:00|1737.5|1737|1740.5|1739.5|1740.5|1739.5|1737.5|1736.5|5606
1637849400000|2021-11-25 14:10:00|1741|1740|1742.5|1741|1742.5|1741.5|1741|1740|800
1637849700000|2021-11-25 14:15:00|1743|1741.5|1741|1740|1744|1742.5|1740.5|1739.5|5024
1637850000000|2021-11-25 14:20:00|1741.5|1740.5|1748.5|1747|1748.5|1747|1741|1740.5|3760
1637850300000|2021-11-25 14:25:00|1749|1747.5|1751.5|1750|1752|1751|1749|1747.5|9650
1637850600000|2021-11-25 14:30:00|1752|1750.5|1750.5|1749.5|1752|1751|1749.5|1748.5|9535
1637850900000|2021-11-25 14:35:00|1751|1750|1750|1748.5|1751.5|1751|1748.5|1747.5|7194
1637851200000|2021-11-25 14:40:00|1749.5|1749|1750.5|1749.5|1752.5|1751.5|1749.5|1748.5|7089
1637851500000|2021-11-25 14:45:00|1750|1749|1752.5|1751.5|1752.5|1751.5|1749.5|1748.5|7375
1637851800000|2021-11-25 14:50:00|1752|1752|1751.5|1750.5|1752.5|1752|1751.5|1750.5|5195
1637852100000|2021-11-25 14:55:00|1752|1751|1753.5|1752.5|1754.5|1753.5|1751.5|1750.5|6918
1637852400000|2021-11-25 15:00:00|1753|1752|1753.5|1752.5|1753.5|1753|1751|1750.5|5589
1637852700000|2021-11-25 15:05:00|1754|1753|1754.5|1753.5|1756|1755|1753|1752.5|5650
1637853000000|2021-11-25 15:10:00|1754|1753|1754|1753|1754|1753.5|1753|1752|5911
1637853300000|2021-11-25 15:15:00|1753.5|1752.5|1753.5|1752.5|1754|1753|1752.5|1751.5|3400
1637853600000|2021-11-25 15:20:00|1754|1753|1753|1752.5|1754.5|1753.5|1752|1751.5|6256
1637853900000|2021-11-25 15:25:00|1752.5|1752|1752|1750.5|1753|1752.5|1751|1750.5|6271
1637854200000|2021-11-25 15:30:00|1751.5|1751|1754|1753.5|1754.5|1753.5|1751.5|1750.5|4682
1637854500000|2021-11-25 15:35:00|1753.5|1753|1749.5|1749|1754|1753.5|1749.5|1749|11657
1637854800000|2021-11-25 15:40:00|1750|1749.5|1749.5|1748.5|1751.5|1751|1749|1748.5|2676
1637855100000|2021-11-25 15:45:00|1749|1748|1750|1749|1750|1749.5|1748|1747.5|5353
1637855400000|2021-11-25 15:50:00|1749.5|1748.5|1746|1745|1749.5|1748.5|1746|1745|7836
1637855700000|2021-11-25 15:55:00|1746.5|1745.5|1746.5|1745.5|1748|1747.5|1746|1745.5|6520
1637856000000|2021-11-25 16:00:00|1746|1746|1750.5|1749.5|1750.5|1750|1745.5|1745|6431
1637856300000|2021-11-25 16:05:00|1750|1750|1749|1748|1750.5|1750|1748|1747|5212
1637856600000|2021-11-25 16:10:00|1748.5|1748.5|1746.5|1745.5|1748.5|1748.5|1746|1745|31688
1637856900000|2021-11-25 16:15:00|1746|1745|1748|1747.5|1749.5|1748.5|1746|1745|20796
1637857200000|2021-11-25 16:20:00|1748.5|1748|1751|1750|1751.5|1750.5|1746.5|1745.5|16455
1637857500000|2021-11-25 16:25:00|1750.5|1750.5|1745.5|1745|1751|1750.5|1745.5|1745|37236
1637913600000|2021-11-26 08:00:00|1744|1740|1768|1763.5|1772.5|1767|1744|1740|142959
1637913900000|2021-11-26 08:05:00|1767.5|1764|1778.5|1774.5|1780.5|1777|1760|1758|11966
1637914200000|2021-11-26 08:10:00|1778|1774|1788.5|1785|1788.5|1785|1774.5|1772.5|15700
1637914500000|2021-11-26 08:15:00|1788|1785.5|1791|1787.5|1793.5|1792|1778|1774.5|10339
1637914800000|2021-11-26 08:20:00|1790.5|1788|1807.5|1805|1809|1806.5|1790|1786.5|25019
1637915100000|2021-11-26 08:25:00|1808|1806|1805|1803|1815.5|1814.5|1800.5|1797|45905
1637915400000|2021-11-26 08:30:00|1804.5|1802.5|1790.5|1788.5|1809|1806.5|1790.5|1788.5|28578
1637915700000|2021-11-26 08:35:00|1790|1787.5|1807|1805|1807|1805|1786|1783.5|28455
1637916000000|2021-11-26 08:40:00|1806.5|1804.5|1803|1801.5|1812.5|1810|1800|1799|25087
1637916300000|2021-11-26 08:45:00|1802.5|1800.5|1801|1799.5|1803|1801.5|1795|1794|25412
1637916600000|2021-11-26 08:50:00|1800.5|1799|1799|1796|1800.5|1799|1794|1792|7934
1637916900000|2021-11-26 08:55:00|1798.5|1796.5|1788.5|1785.5|1800|1797.5|1786.5|1784|10676
1637917200000|2021-11-26 09:00:00|1788|1786|1788.5|1787|1788.5|1787.5|1785|1783|6431
1637917500000|2021-11-26 09:05:00|1789|1787.5|1788|1785.5|1792|1790|1781|1779.5|12125
1637917800000|2021-11-26 09:10:00|1787.5|1785|1794.5|1792|1795.5|1794.5|1784|1783|8783
1637918100000|2021-11-26 09:15:00|1793.5|1791.5|1788|1785.5|1794.5|1792.5|1781.5|1779.5|23724
1637918400000|2021-11-26 09:20:00|1789|1786|1788.5|1787.5|1793|1791.5|1788|1786|13881
1637918700000|2021-11-26 09:25:00|1788|1787|1779.5|1777|1788|1787|1779.5|1777|6201
1637919000000|2021-11-26 09:30:00|1778.5|1776.5|1777.5|1775|1779.5|1778|1775.5|1773.5|10223
1637919300000|2021-11-26 09:35:00|1777|1774|1770.5|1768.5|1777|1774|1770.5|1768.5|11185
1637919600000|2021-11-26 09:40:00|1771|1769|1766.5|1764|1774.5|1773.5|1766.5|1764|35832
1637919900000|2021-11-26 09:45:00|1766|1764.5|1765.5|1764|1767|1765|1764|1762.5|8951
1637920200000|2021-11-26 09:50:00|1765|1763.5|1769.5|1768.5|1770|1769|1763.5|1762.5|14552
1637920500000|2021-11-26 09:55:00|1769|1769|1768.5|1767|1772|1770.5|1768.5|1767|10475
1637920800000|2021-11-26 10:00:00|1768|1767.5|1767|1765.5|1769.5|1767.5|1766|1765|10082
1637921100000|2021-11-26 10:05:00|1766.5|1766|1775.5|1774|1775.5|1774|1765.5|1763.5|20858
1637921400000|2021-11-26 10:10:00|1775|1773|1781|1779|1781.5|1780.5|1774.5|1773|11364
1637921700000|2021-11-26 10:15:00|1780.5|1779.5|1782.5|1781.5|1787|1786|1780|1779|31988
1637922000000|2021-11-26 10:20:00|1782|1781|1792|1791|1793|1791|1782|1781|5706
1637922300000|2021-11-26 10:25:00|1791.5|1790.5|1791|1790|1793|1791.5|1784.5|1782.5|39615
1637922600000|2021-11-26 10:30:00|1790.5|1789.5|1791|1790|1791|1790|1787.5|1786.5|4741
1637922900000|2021-11-26 10:35:00|1790.5|1789.5|1788.5|1786.5|1791|1790|1788|1786.5|1242
1637923200000|2021-11-26 10:40:00|1788|1786|1784|1782.5|1788|1786|1781.5|1780|8355
1637923500000|2021-11-26 10:45:00|1783.5|1782|1787|1785|1787.5|1785|1782.5|1781|1910
1637923800000|2021-11-26 10:50:00|1786.5|1785.5|1784.5|1783.5|1786.5|1785.5|1782|1780.5|7317
1637924100000|2021-11-26 10:55:00|1785|1784|1787.5|1786.5|1788.5|1788|1784|1782.5|10651
1637924400000|2021-11-26 11:00:00|1787|1786|1803.5|1802.5|1803.5|1802.5|1787|1786|40274
1637924700000|2021-11-26 11:05:00|1803|1802|1801|1800|1805|1804|1798.5|1797.5|44747
1637925000000|2021-11-26 11:10:00|1800.5|1800.5|1808.5|1807|1808.5|1807.5|1799|1798.5|10748
1637925300000|2021-11-26 11:15:00|1809|1807.5|1804|1802.5|1809.5|1808|1799|1797.5|53696
1637925600000|2021-11-26 11:20:00|1803.5|1803|1803|1802|1804.5|1803.5|1803|1801.5|7152
1637925900000|2021-11-26 11:25:00|1802.5|1802.5|1799|1797|1802.5|1802.5|1797.5|1796|4728
1637926200000|2021-11-26 11:30:00|1798.5|1796.5|1792|1791|1799|1797.5|1790.5|1789.5|5263
1637926500000|2021-11-26 11:35:00|1793|1791.5|1791|1790|1794|1792|1790.5|1788.5|3643
1637926800000|2021-11-26 11:40:00|1791.5|1790.5|1799|1797.5|1801|1800|1791.5|1790.5|4916
1637927100000|2021-11-26 11:45:00|1798|1797|1793|1791.5|1798|1797|1791|1789|6319
1637927400000|2021-11-26 11:50:00|1792.5|1792|1793.5|1792|1794.5|1792.5|1791|1789|3487
1637927700000|2021-11-26 11:55:00|1793|1792.5|1790|1788|1795|1793.5|1788|1787|6480
1637928000000|2021-11-26 12:00:00|1789.5|1788.5|1795.5|1794.5|1795.5|1794.5|1786.5|1784.5|4573
1637928300000|2021-11-26 12:05:00|1795|1795|1799.5|1797.5|1799.5|1797.5|1794.5|1794|2381
1637928600000|2021-11-26 12:10:00|1799|1798|1802.5|1801.5|1803|1801.5|1798.5|1797.5|12204
1637928900000|2021-11-26 12:15:00|1803|1802|1809|1808.5|1810|1808.5|1803|1802|9191
1637929200000|2021-11-26 12:20:00|1809.5|1809|1815.5|1814.5|1815.5|1814.5|1809.5|1808.5|24752
1637929500000|2021-11-26 12:25:00|1816|1815|1819.5|1818|1821|1818.5|1816|1814|8773
1637929800000|2021-11-26 12:30:00|1820|1818.5|1822|1820|1823.5|1823|1820|1818.5|7871
1637930100000|2021-11-26 12:35:00|1822.5|1820.5|1818.5|1816.5|1823|1821.5|1818|1816|10025
1637930400000|2021-11-26 12:40:00|1817|1816|1815|1814.5|1818.5|1816.5|1814|1813|6360
1637930700000|2021-11-26 12:45:00|1815.5|1814|1818|1816.5|1821|1819.5|1814|1813|3790
1637931000000|2021-11-26 12:50:00|1817.5|1817|1818|1817|1820.5|1818|1815|1814|5904
1637931300000|2021-11-26 12:55:00|1818.5|1817.5|1820|1818.5|1820|1819|1817|1816|4524
1637931600000|2021-11-26 13:00:00|1819.5|1818|1817.5|1816|1820|1818|1816|1815|7142
1637931900000|2021-11-26 13:05:00|1818|1816.5|1809.5|1808|1819|1818|1809.5|1807.5|6135
1637932200000|2021-11-26 13:10:00|1810|1808.5|1809.5|1808.5|1813.5|1812|1809.5|1807.5|3007
1637932500000|2021-11-26 13:15:00|1810|1809|1816|1814|1816|1814|1810|1808.5|5198
1637932800000|2021-11-26 13:20:00|1815.5|1814.5|1814|1812.5|1817|1815.5|1813|1812|3371
1637933100000|2021-11-26 13:25:00|1813.5|1811.5|1813|1811.5|1816|1815|1812|1811|6647
1637933400000|2021-11-26 13:30:00|1812.5|1811|1812.5|1811.5|1816|1814|1808|1807|13921
1637933700000|2021-11-26 13:35:00|1813|1812.5|1814.5|1813|1819|1817.5|1813|1811.5|7701
1637934000000|2021-11-26 13:40:00|1815.5|1813.5|1821.5|1820|1822|1820.5|1815.5|1813.5|4342
1637934300000|2021-11-26 13:45:00|1821|1819.5|1825|1823.5|1825.5|1824.5|1818|1817|21128
1637934600000|2021-11-26 13:50:00|1824.5|1824.5|1830.5|1829.5|1830.5|1829.5|1824|1823|4137
1637934900000|2021-11-26 13:55:00|1830|1829|1832.5|1831.5|1832.5|1831.5|1829.5|1829|5512
1637935200000|2021-11-26 14:00:00|1832|1832|1830|1828.5|1832|1832|1827|1825|7575
1637935500000|2021-11-26 14:05:00|1829.5|1828|1817.5|1816|1830|1828|1817.5|1815.5|8337
1637935800000|2021-11-26 14:10:00|1818|1816.5|1821|1819.5|1824.5|1823.5|1814.5|1812.5|25181
1637936100000|2021-11-26 14:15:00|1820.5|1819|1818.5|1817|1821|1819.5|1816.5|1815|4533
1637936400000|2021-11-26 14:20:00|1818|1816.5|1819|1817.5|1819|1817.5|1815|1813|7853
1637936700000|2021-11-26 14:25:00|1818.5|1818|1822|1820|1823|1822|1818.5|1818|10944
1637937000000|2021-11-26 14:30:00|1821.5|1819.5|1836|1835|1836|1835|1819.5|1818.5|48913
1637937300000|2021-11-26 14:35:00|1835.5|1835.5|1834.5|1833.5|1839.5|1838|1834.5|1833.5|16156
1637937600000|2021-11-26 14:40:00|1834|1833|1834.5|1833|1837.5|1835.5|1831|1830|27745
1637937900000|2021-11-26 14:45:00|1834|1832.5|1835.5|1833.5|1838|1836|1828.5|1827.5|9512
1637938200000|2021-11-26 14:50:00|1835|1833|1835|1833.5|1836.5|1835|1830|1828.5|9306
1637938500000|2021-11-26 14:55:00|1834.5|1833|1830|1828|1837.5|1836|1827.5|1826.5|15537
1637938800000|2021-11-26 15:00:00|1829.5|1827.5|1832.5|1830.5|1832.5|1830.5|1826|1824|10626
1637939100000|2021-11-26 15:05:00|1832|1829.5|1830.5|1828.5|1835.5|1833|1829|1828|4243
1637939400000|2021-11-26 15:10:00|1830|1828|1827.5|1826|1830.5|1828.5|1825|1824|11763
1637939700000|2021-11-26 15:15:00|1828|1826.5|1830.5|1828.5|1830.5|1828.5|1823.5|1823|43158
1637940000000|2021-11-26 15:20:00|1829.5|1828|1828|1826|1830.5|1828.5|1826.5|1826|7002
1637940300000|2021-11-26 15:25:00|1827.5|1826.5|1824|1823|1827.5|1826.5|1822|1820.5|49131
1637940600000|2021-11-26 15:30:00|1823.5|1822.5|1825.5|1824|1826|1824.5|1819|1818|10981
1637940900000|2021-11-26 15:35:00|1826|1824.5|1826|1824|1830.5|1829|1825.5|1824|11801
1637941200000|2021-11-26 15:40:00|1825|1823.5|1820|1819|1825.5|1823.5|1819|1818|12248
1637941500000|2021-11-26 15:45:00|1819.5|1819.5|1820.5|1818.5|1821|1820|1813.5|1812|18826
1637941800000|2021-11-26 15:50:00|1820|1819|1825.5|1824|1826.5|1825|1819.5|1818.5|15231
1637942100000|2021-11-26 15:55:00|1825|1823.5|1834.5|1833|1836|1834|1824.5|1823.5|26923
1637942400000|2021-11-26 16:00:00|1834|1832.5|1835|1833.5|1835.5|1834.5|1828|1827|31185
1637942700000|2021-11-26 16:05:00|1834.5|1833|1836|1834|1837.5|1836|1832|1831|35362
1637943000000|2021-11-26 16:10:00|1836.5|1834.5|1833.5|1832|1838|1837|1833|1831.5|33752
1637943300000|2021-11-26 16:15:00|1833|1831.5|1834|1832.5|1835|1833.5|1830|1829|33598
1637943600000|2021-11-26 16:20:00|1833.5|1833|1832|1830.5|1835.5|1834|1830|1829|24429
1637943900000|2021-11-26 16:25:00|1831.5|1830|1829.5|1827.5|1832.5|1831|1827.5|1825|32390
1638172800000|2021-11-29 08:00:00|1843.5|1830|1822|1817.5|1854.5|1848.5|1812.5|1806.5|60568
1638173100000|2021-11-29 08:05:00|1822.5|1819.5|1824|1820|1828|1823.5|1807|1803.5|11347
1638173400000|2021-11-29 08:10:00|1823.5|1819|1832|1829.5|1832|1830.5|1819.5|1814.5|21995
1638173700000|2021-11-29 08:15:00|1833|1830|1851.5|1850|1856.5|1854.5|1832.5|1830|23506
1638174000000|2021-11-29 08:20:00|1852.5|1850.5|1853|1850.5|1861|1858|1850.5|1849|13352
1638174300000|2021-11-29 08:25:00|1852.5|1851|1851|1849.5|1853|1851.5|1844.5|1843|8979
1638174600000|2021-11-29 08:30:00|1850.5|1850|1851.5|1850|1855.5|1853|1845.5|1843.5|7618
1638174900000|2021-11-29 08:35:00|1852|1850.5|1852|1851|1855.5|1853.5|1850.5|1848.5|12160
1638175200000|2021-11-29 08:40:00|1852.5|1852|1854|1852|1857.5|1855.5|1851|1850.5|14772
1638175500000|2021-11-29 08:45:00|1854.5|1853|1853|1850.5|1862.5|1860.5|1853|1850|11237
1638175800000|2021-11-29 08:50:00|1853.5|1851.5|1846|1844|1854.5|1853.5|1844|1842.5|9663
1638176100000|2021-11-29 08:55:00|1845.5|1844.5|1847|1845|1848|1845.5|1844.5|1843|1969
1638176400000|2021-11-29 09:00:00|1847.5|1845.5|1853.5|1851.5|1853.5|1851.5|1847.5|1845.5|5438
1638176700000|2021-11-29 09:05:00|1854|1852.5|1856|1854|1857.5|1856.5|1853.5|1852|8418
1638177000000|2021-11-29 09:10:00|1855.5|1854.5|1848.5|1846.5|1855.5|1854.5|1847.5|1846|5794
1638177300000|2021-11-29 09:15:00|1850.5|1847|1853|1851.5|1855|1854|1850.5|1847|11245
1638177600000|2021-11-29 09:20:00|1852.5|1851|1845.5|1844|1853|1851|1841.5|1839.5|7691
1638177900000|2021-11-29 09:25:00|1845|1844.5|1851.5|1849.5|1853|1852|1845|1844.5|6785
1638178200000|2021-11-29 09:30:00|1851|1849|1843.5|1841.5|1851|1849.5|1839.5|1838|8209
1638178500000|2021-11-29 09:35:00|1842.5|1841|1840|1837.5|1843|1841|1835.5|1834.5|3445
1638178800000|2021-11-29 09:40:00|1840.5|1838|1842.5|1841|1843|1841|1840.5|1838|1813
1638179100000|2021-11-29 09:45:00|1843.5|1841.5|1848.5|1846|1848.5|1846|1843.5|1841.5|4920
1638179400000|2021-11-29 09:50:00|1849|1846.5|1842|1840|1850|1848.5|1840.5|1838.5|6381
1638179700000|2021-11-29 09:55:00|1842.5|1840.5|1839|1837|1843|1842|1838.5|1837|3573
1638180000000|2021-11-29 10:00:00|1838.5|1837.5|1841|1839|1842|1840|1838.5|1837|2768
1638180300000|2021-11-29 10:05:00|1840.5|1839.5|1841|1839.5|1842|1840|1837|1836|5189
1638180600000|2021-11-29 10:10:00|1841.5|1840|1844|1843|1845|1843.5|1841.5|1840|5224
1638180900000|2021-11-29 10:15:00|1844.5|1843.5|1845.5|1844|1845.5|1845|1841.5|1839.5|4941
1638181200000|2021-11-29 10:20:00|1846|1844|1846|1844.5|1849.5|1847|1845.5|1843.5|514
1638181500000|2021-11-29 10:25:00|1845.5|1844|1841|1840|1846|1844.5|1838.5|1837|683
1638181800000|2021-11-29 10:30:00|1840.5|1839.5|1836|1833.5|1841.5|1840|1835|1832.5|810
1638182100000|2021-11-29 10:35:00|1836.5|1834|1834|1832.5|1837|1835|1831.5|1830|1163
1638182400000|2021-11-29 10:40:00|1834.5|1833|1835|1833|1836|1833.5|1834|1832.5|311
1638182700000|2021-11-29 10:45:00|1832|1831|1832|1830.5|1834|1832|1831|1829.5|1713
1638183000000|2021-11-29 10:50:00|1831|1829.5|1830.5|1829.5|1831.5|1830|1829.5|1828|3418
1638183300000|2021-11-29 10:55:00|1831|1830|1825.5|1824|1831|1830|1825|1823.5|4684
1638183600000|2021-11-29 11:00:00|1825|1823.5|1820.5|1819.5|1825.5|1824|1819|1818.5|12258
1638183900000|2021-11-29 11:05:00|1820|1819|1832.5|1831.5|1832.5|1832|1819.5|1818.5|8317
1638184200000|2021-11-29 11:10:00|1833.5|1832|1836|1834.5|1838.5|1836.5|1831|1830|11600
1638184500000|2021-11-29 11:15:00|1835.5|1835|1833|1831.5|1835.5|1835|1831|1830.5|3812
1638184800000|2021-11-29 11:20:00|1832.5|1832|1831.5|1830|1833|1832|1830.5|1828.5|1346
1638185100000|2021-11-29 11:25:00|1832|1830.5|1830|1828.5|1834|1832.5|1829.5|1828.5|2566
1638185400000|2021-11-29 11:30:00|1829.5|1828|1831.5|1830.5|1831.5|1830.5|1828.5|1827.5|2500
1638185700000|2021-11-29 11:35:00|1831|1830|1830.5|1829.5|1831.5|1830.5|1829.5|1829|2746
1638186000000|2021-11-29 11:40:00|1831|1830|1834|1832.5|1834.5|1832.5|1829.5|1828|5496
1638186300000|2021-11-29 11:45:00|1834.5|1833|1833.5|1832|1834.5|1834|1832|1830.5|1719
1638186600000|2021-11-29 11:50:00|1833|1832.5|1830.5|1829|1834|1832.5|1829.5|1828|1935
1638186900000|2021-11-29 11:55:00|1830|1828.5|1830.5|1829.5|1833|1832|1830|1828.5|2101
1638187200000|2021-11-29 12:00:00|1830|1829|1828|1827.5|1830|1829|1827.5|1826.5|2071
1638187500000|2021-11-29 12:05:00|1827.5|1827|1827|1825.5|1828|1827|1825|1823.5|2512
1638187800000|2021-11-29 12:10:00|1827.5|1826|1829|1827|1831.5|1829|1826.5|1826|1829
1638188100000|2021-11-29 12:15:00|1829.5|1827.5|1831|1830|1833.5|1832|1829.5|1827.5|3132
1638188400000|2021-11-29 12:20:00|1831.5|1831|1828.5|1827.5|1834|1832|1828.5|1827.5|2615
1638188700000|2021-11-29 12:25:00|1829|1827|1829.5|1828|1832|1830.5|1828.5|1827|3746
1638189000000|2021-11-29 12:30:00|1828.5|1826.5|1830|1828.5|1830.5|1829.5|1828|1826|2761
1638189300000|2021-11-29 12:35:00|1830.5|1829|1831|1830|1831.5|1830.5|1830|1828.5|2936
1638189600000|2021-11-29 12:40:00|1830.5|1829.5|1831.5|1830.5|1831.5|1831|1829|1827.5|3684
1638189900000|2021-11-29 12:45:00|1832|1831|1831|1829.5|1833.5|1832.5|1830.5|1829.5|1469
1638190200000|2021-11-29 12:50:00|1830.5|1829|1829.5|1828.5|1830.5|1829.5|1829|1828|738
1638190500000|2021-11-29 12:55:00|1830|1829|1830.5|1829|1830.5|1829|1830|1829|282
1638190800000|2021-11-29 13:00:00|1830|1828.5|1829.5|1828|1830|1829.5|1828.5|1827|3204
1638191100000|2021-11-29 13:05:00|1829|1828.5|1824.5|1822.5|1829.5|1828.5|1824|1822|2117
1638191400000|2021-11-29 13:10:00|1823.5|1823|1826.5|1824.5|1826.5|1825|1820|1818.5|8301
1638191700000|2021-11-29 13:15:00|1827|1825|1823|1822|1828.5|1826|1822.5|1822|1889
1638192000000|2021-11-29 13:20:00|1823.5|1822.5|1828|1826|1828|1826|1823|1822.5|2403
1638192300000|2021-11-29 13:25:00|1827.5|1826.5|1829|1827|1829.5|1828|1825|1824|3019
1638192600000|2021-11-29 13:30:00|1828.5|1827.5|1825.5|1824|1829|1828|1825|1823.5|5202
1638192900000|2021-11-29 13:35:00|1825|1823.5|1825|1824|1826|1825.5|1823|1821.5|2238
1638193200000|2021-11-29 13:40:00|1825.5|1824.5|1824|1823|1825.5|1824.5|1823.5|1823|1486
1638193500000|2021-11-29 13:45:00|1825|1823.5|1825.5|1824.5|1825.5|1825|1824.5|1823|1466
1638193800000|2021-11-29 13:50:00|1826|1825|1823.5|1822.5|1826|1825|1822.5|1821.5|5969
1638194100000|2021-11-29 13:55:00|1824|1823|1821|1820|1825|1824|1818|1816.5|35185
1638194400000|2021-11-29 14:00:00|1820.5|1819.5|1823|1820.5|1823|1820.5|1816.5|1814.5|9499
1638194700000|2021-11-29 14:05:00|1823.5|1821|1826|1824|1826|1824|1823|1821|8876
1638195000000|2021-11-29 14:10:00|1826.5|1824.5|1828|1827|1829.5|1829|1826|1824|5217
1638195300000|2021-11-29 14:15:00|1828.5|1827.5|1829.5|1828|1833|1831|1828|1827.5|9254
1638195600000|2021-11-29 14:20:00|1829|1827.5|1827.5|1826|1829|1827.5|1826.5|1825|5888
1638195900000|2021-11-29 14:25:00|1828|1826.5|1836|1835|1836|1835|1828|1826.5|13152
1638196200000|2021-11-29 14:30:00|1835.5|1834.5|1833|1831|1836|1835|1830.5|1829|23433
1638196500000|2021-11-29 14:35:00|1832.5|1830|1829|1828.5|1832.5|1830.5|1824.5|1822.5|13424
1638196800000|2021-11-29 14:40:00|1829.5|1829|1829.5|1827|1833.5|1832|1827.5|1826.5|10370
1638197100000|2021-11-29 14:45:00|1829|1826.5|1831|1829.5|1835.5|1834|1827.5|1826|10775
1638197400000|2021-11-29 14:50:00|1830.5|1830.5|1843.5|1841.5|1845|1843.5|1830.5|1830|18756
1638197700000|2021-11-29 14:55:00|1843|1842|1846.5|1845.5|1849.5|1847.5|1843|1842|11339
1638198000000|2021-11-29 15:00:00|1846|1845|1846.5|1845.5|1852|1850.5|1846|1845|20707
1638198300000|2021-11-29 15:05:00|1847|1846|1850|1849|1851|1850.5|1847|1845.5|16339
1638198600000|2021-11-29 15:10:00|1850.5|1849.5|1849.5|1848|1851|1850|1848|1846.5|3438
1638198900000|2021-11-29 15:15:00|1850|1848.5|1843|1842|1850|1849|1842.5|1841|47741
1638199200000|2021-11-29 15:20:00|1842.5|1841.5|1847|1846|1847.5|1846.5|1842|1840|13909
1638199500000|2021-11-29 15:25:00|1847.5|1846.5|1842.5|1841.5|1848|1847|1839.5|1838|11011
1638199800000|2021-11-29 15:30:00|1842|1841|1840|1839|1843|1842|1836|1834|25780
1638200100000|2021-11-29 15:35:00|1840.5|1839.5|1837.5|1836|1840.5|1840|1836|1834.5|9513
1638200400000|2021-11-29 15:40:00|1837|1835.5|1841.5|1840|1842|1840.5|1835.5|1834|8212
1638200700000|2021-11-29 15:45:00|1841|1840.5|1840|1838.5|1844|1842.5|1839|1838|21666
1638201000000|2021-11-29 15:50:00|1839.5|1839|1838|1837|1840.5|1839.5|1838|1836.5|17072
1638201300000|2021-11-29 15:55:00|1838.5|1837.5|1838|1836.5|1840|1839|1837.5|1836|15742
1638201600000|2021-11-29 16:00:00|1837.5|1835.5|1840.5|1839.5|1841|1840.5|1836.5|1835.5|9364
1638201900000|2021-11-29 16:05:00|1840|1840|1842|1841|1843|1842|1839.5|1838.5|18629
1638202200000|2021-11-29 16:10:00|1841.5|1840.5|1841.5|1841|1842|1841.5|1841.5|1840.5|8938
1638202500000|2021-11-29 16:15:00|1842|1841.5|1843.5|1842.5|1845|1844.5|1842|1841|23175
1638202800000|2021-11-29 16:20:00|1843|1843|1842|1841.5|1843.5|1843|1842|1841.5|24181
1638203100000|2021-11-29 16:25:00|1842.5|1842|1839|1837|1843.5|1842.5|1837.5|1836|71502
1638259200000|2021-11-30 08:00:00|1854|1845|1864.5|1859|1870|1865|1850|1845|26810
1638259500000|2021-11-30 08:05:00|1864|1857.5|1839.5|1835.5|1864|1857.5|1837.5|1835|13504
1638259800000|2021-11-30 08:10:00|1840|1836|1834|1830|1842|1838.5|1831.5|1827|2580
1638260100000|2021-11-30 08:15:00|1834.5|1830.5|1848|1845|1853.5|1851.5|1834.5|1830.5|10362
1638260400000|2021-11-30 08:20:00|1847.5|1846|1851.5|1850|1852|1850.5|1841|1838.5|53847
1638260700000|2021-11-30 08:25:00|1851|1848.5|1857|1854|1861|1859|1847|1844|14100
1638261000000|2021-11-30 08:30:00|1856.5|1853|1855|1852.5|1859|1857|1852.5|1849.5|4259
1638261300000|2021-11-30 08:35:00|1854.5|1853|1849.5|1848|1860|1857.5|1849.5|1848|9797
1638261600000|2021-11-30 08:40:00|1849|1847.5|1848|1846|1852|1850|1846.5|1845.5|21467
1638261900000|2021-11-30 08:45:00|1847.5|1845|1840|1838|1847.5|1845|1836.5|1835|5414
1638262200000|2021-11-30 08:50:00|1839.5|1838.5|1843|1841.5|1845.5|1844|1837.5|1835|6004
1638262500000|2021-11-30 08:55:00|1842.5|1840.5|1837.5|1835.5|1843|1841.5|1833|1831|6255
1638262800000|2021-11-30 09:00:00|1837|1834.5|1834|1832.5|1837.5|1834.5|1829.5|1827|9709
1638263100000|2021-11-30 09:05:00|1834.5|1833.5|1836|1834.5|1839|1837.5|1834|1831|14140
1638263400000|2021-11-30 09:10:00|1835|1835|1826.5|1825|1837|1836.5|1826|1825|7062
1638263700000|2021-11-30 09:15:00|1826|1824.5|1827.5|1826.5|1833|1831.5|1822.5|1820|9734
1638264000000|2021-11-30 09:20:00|1828|1825.5|1825.5|1824|1830.5|1830|1825.5|1823.5|3007
1638264300000|2021-11-30 09:25:00|1825|1823.5|1827.5|1825|1830.5|1829|1823.5|1821|6138
1638264600000|2021-11-30 09:30:00|1827|1825.5|1829.5|1827.5|1830.5|1828.5|1823|1821.5|4917
1638264900000|2021-11-30 09:35:00|1829|1828|1830|1828.5|1831.5|1830.5|1829|1827|3345
1638265200000|2021-11-30 09:40:00|1831|1829|1827.5|1825.5|1831|1829.5|1826|1824|5896
1638265500000|2021-11-30 09:45:00|1827|1826|1830.5|1828.5|1834|1831.5|1826.5|1824.5|5810
1638265800000|2021-11-30 09:50:00|1830|1828|1824.5|1824|1830|1829.5|1824.5|1823.5|6712
1638266100000|2021-11-30 09:55:00|1825.5|1824.5|1822.5|1821|1826|1824.5|1821|1819.5|7214
1638266400000|2021-11-30 10:00:00|1822|1820.5|1821|1819.5|1822.5|1821|1817|1815|10492
1638266700000|2021-11-30 10:05:00|1821.5|1820|1829|1827.5|1829|1827.5|1821.5|1819.5|7335
1638267000000|2021-11-30 10:10:00|1828.5|1826|1827|1825|1830|1828.5|1825.5|1823.5|11645
1638267300000|2021-11-30 10:15:00|1826.5|1825.5|1822|1820.5|1827|1825.5|1820.5|1818.5|4571
1638267600000|2021-11-30 10:20:00|1821.5|1821|1815|1813|1822|1821|1815|1812.5|3744
1638267900000|2021-11-30 10:25:00|1815.5|1813.5|1814|1813|1816.5|1815|1814|1812.5|2216
1638268200000|2021-11-30 10:30:00|1813.5|1812.5|1816|1814|1819|1818|1813.5|1812.5|5485
1638268500000|2021-11-30 10:35:00|1815.5|1813.5|1817|1814.5|1817.5|1815.5|1812.5|1810|4934
1638268800000|2021-11-30 10:40:00|1817.5|1815|1817|1815.5|1817.5|1816.5|1815.5|1814.5|2514
1638269100000|2021-11-30 10:45:00|1816.5|1814.5|1813.5|1811.5|1817|1814.5|1812.5|1811|3772
1638269400000|2021-11-30 10:50:00|1814|1812|1815|1813.5|1816.5|1815|1813|1811.5|38285
1638269700000|2021-11-30 10:55:00|1815.5|1814|1817.5|1816.5|1819|1817.5|1815.5|1813.5|4501
1638270000000|2021-11-30 11:00:00|1817|1816|1814|1812.5|1817|1816|1812.5|1810.5|3470
1638270300000|2021-11-30 11:05:00|1813.5|1812|1809|1807.5|1814|1813|1808|1806.5|3140
1638270600000|2021-11-30 11:10:00|1810|1808|1810.5|1809.5|1812|1811.5|1809|1808|2461
1638270900000|2021-11-30 11:15:00|1811|1810|1813|1812|1813.5|1813|1811|1809.5|3218
1638271200000|2021-11-30 11:20:00|1812.5|1811.5|1810|1808.5|1813|1811.5|1809.5|1807.5|2162
1638271500000|2021-11-30 11:25:00|1810.5|1809|1811.5|1809.5|1813.5|1812.5|1810.5|1809|4650
1638271800000|2021-11-30 11:30:00|1812|1810|1812.5|1811.5|1813|1811.5|1812|1810|1901
1638272100000|2021-11-30 11:35:00|1813|1812|1811.5|1810.5|1813|1812|1809.5|1809|3486
1638272400000|2021-11-30 11:40:00|1812|1811|1811.5|1810|1812.5|1812|1810.5|1809|3286
1638272700000|2021-11-30 11:45:00|1810.5|1810.5|1814|1812.5|1814|1813|1807.5|1807|5072
1638273000000|2021-11-30 11:50:00|1814.5|1813|1813.5|1812|1817|1815.5|1812.5|1811|3358
1638273300000|2021-11-30 11:55:00|1813|1812.5|1813.5|1812.5|1817|1816|1812|1811|5697
1638273600000|2021-11-30 12:00:00|1814|1811.5|1812.5|1811.5|1815.5|1814.5|1812|1810.5|3171
1638273900000|2021-11-30 12:05:00|1812|1811|1812.5|1811|1813|1811.5|1810|1808|1715
1638274200000|2021-11-30 12:10:00|1812|1810.5|1813.5|1811.5|1813.5|1812.5|1810.5|1809|3098
1638274500000|2021-11-30 12:15:00|1814|1812|1812|1811|1814.5|1813|1811.5|1810.5|4281
1638274800000|2021-11-30 12:20:00|1812.5|1811.5|1815.5|1814|1816.5|1814.5|1812.5|1811.5|1232
1638275100000|2021-11-30 12:25:00|1815|1813.5|1815|1814|1815.5|1815|1813.5|1812|10128
1638275400000|2021-11-30 12:30:00|1814.5|1813.5|1813|1812|1815|1813.5|1813|1812|1955
1638275700000|2021-11-30 12:35:00|1813.5|1811.5|1808.5|1807|1813.5|1811.5|1808|1807|3381
1638276000000|2021-11-30 12:40:00|1808|1807.5|1805|1803.5|1808.5|1807.5|1804|1802|3347
1638276300000|2021-11-30 12:45:00|1805.5|1804|1805|1803.5|1806|1805|1803|1802.5|2997
1638276600000|2021-11-30 12:50:00|1805.5|1804|1802|1801|1806.5|1804.5|1801.5|1800.5|6628
1638276900000|2021-11-30 12:55:00|1802.5|1801.5|1803|1802|1803|1802|1801|1800|1309
1638277200000|2021-11-30 13:00:00|1803.5|1802.5|1800.5|1799.5|1804|1803.5|1800.5|1799.5|4274
1638277500000|2021-11-30 13:05:00|1800|1798.5|1802.5|1801.5|1802.5|1802|1799|1797|2798
1638277800000|2021-11-30 13:10:00|1803.5|1802|1805|1803.5|1806.5|1805.5|1802.5|1802|1345
1638278100000|2021-11-30 13:15:00|1806|1804|1805.5|1804.5|1806.5|1805.5|1804.5|1803.5|2953
1638278400000|2021-11-30 13:20:00|1805|1804|1801.5|1799.5|1805|1804|1800|1799|3964
1638278700000|2021-11-30 13:25:00|1801|1800|1801.5|1800|1801.5|1800.5|1799.5|1798|3827
1638279000000|2021-11-30 13:30:00|1802|1800.5|1804|1802.5|1804.5|1803|1801|1800.5|3695
1638279300000|2021-11-30 13:35:00|1804.5|1803|1808.5|1807.5|1809|1808|1803.5|1803|3741
1638279600000|2021-11-30 13:40:00|1809|1808|1815|1813.5|1815|1814|1808.5|1808|6043
1638279900000|2021-11-30 13:45:00|1815.5|1814|1816|1814|1819.5|1818|1813.5|1811.5|6934
1638280200000|2021-11-30 13:50:00|1815.5|1813.5|1812|1810.5|1815.5|1814|1811|1809.5|3595
1638280500000|2021-11-30 13:55:00|1811.5|1810|1815|1813|1815.5|1813|1811|1809|2711
1638280800000|2021-11-30 14:00:00|1814.5|1813.5|1819|1818|1819.5|1818.5|1812.5|1812|13459
1638281100000|2021-11-30 14:05:00|1819.5|1818.5|1815.5|1813|1820|1819|1811.5|1809.5|8836
1638281400000|2021-11-30 14:10:00|1816|1813.5|1817|1815.5|1817.5|1816.5|1815.5|1813.5|4598
1638281700000|2021-11-30 14:15:00|1816.5|1815|1815.5|1814|1818|1816|1814.5|1814|3294
1638282000000|2021-11-30 14:20:00|1816.5|1814.5|1819|1817.5|1819.5|1817.5|1815.5|1814|4272
1638282300000|2021-11-30 14:25:00|1820.5|1818|1825|1823.5|1825.5|1824|1820|1817.5|7325
1638282600000|2021-11-30 14:30:00|1826|1824|1827|1825.5|1828.5|1827.5|1821|1819|12515
1638282900000|2021-11-30 14:35:00|1826.5|1826|1824|1822.5|1827|1826|1820|1818.5|9225
1638283200000|2021-11-30 14:40:00|1823.5|1823.5|1828.5|1826.5|1828.5|1826.5|1820|1818.5|5548
1638283500000|2021-11-30 14:45:00|1828|1826|1835|1833|1835|1834|1827|1825.5|13285
1638283800000|2021-11-30 14:50:00|1835.5|1833.5|1834.5|1833.5|1838.5|1837|1833.5|1832|15619
1638284100000|2021-11-30 14:55:00|1835|1833|1835|1833.5|1836.5|1835.5|1829.5|1827.5|18461
1638284400000|2021-11-30 15:00:00|1835.5|1834|1838|1836|1839.5|1838.5|1835.5|1834|9759
1638284700000|2021-11-30 15:05:00|1838.5|1836.5|1839|1837.5|1842.5|1840.5|1837|1835.5|11890
1638285000000|2021-11-30 15:10:00|1839.5|1838|1839.5|1837.5|1840|1839|1834.5|1833.5|11614
1638285300000|2021-11-30 15:15:00|1840|1838.5|1838.5|1837.5|1841.5|1840.5|1836|1835|14316
1638285600000|2021-11-30 15:20:00|1838|1837|1838.5|1837.5|1842|1841|1838|1837|8903
1638285900000|2021-11-30 15:25:00|1839|1838|1836.5|1835|1840.5|1839.5|1835.5|1833.5|14359
1638286200000|2021-11-30 15:30:00|1836|1834.5|1835|1833.5|1838|1836.5|1834|1833|12218
1638286500000|2021-11-30 15:35:00|1834.5|1833|1831|1829|1836|1834.5|1826.5|1825|9348
1638286800000|2021-11-30 15:40:00|1830.5|1828.5|1832|1831|1832.5|1831.5|1828.5|1827.5|9271
1638287100000|2021-11-30 15:45:00|1831.5|1830.5|1829.5|1828.5|1836|1835|1829|1827.5|11291
1638287400000|2021-11-30 15:50:00|1829|1828|1818|1817|1829.5|1828|1817.5|1816.5|11270
1638287700000|2021-11-30 15:55:00|1818.5|1817.5|1811|1809.5|1820.5|1820|1810.5|1809|13483
1638288000000|2021-11-30 16:00:00|1810.5|1810|1816|1815.5|1816|1815.5|1810.5|1809.5|15000
1638288300000|2021-11-30 16:05:00|1816.5|1816|1816.5|1816|1819|1818.5|1814|1813|21937
1638288600000|2021-11-30 16:10:00|1817|1816.5|1822|1821.5|1822|1821.5|1816|1815.5|16888
1638288900000|2021-11-30 16:15:00|1822.5|1822|1824|1823|1827|1826|1822|1821|17391
1638289200000|2021-11-30 16:20:00|1823.5|1822.5|1823.5|1822|1824|1823|1820|1819|23122
1638289500000|2021-11-30 16:25:00|1823|1822.5|1817|1815|1824.5|1824|1816.5|1814.5|25514
1638345600000|2021-12-01 08:00:00|1806.5|1799|1803|1800|1807|1805.5|1790|1788.5|35995
1638345900000|2021-12-01 08:05:00|1804.5|1800.5|1799|1796.5|1805.5|1803|1793.5|1792.5|16586
1638346200000|2021-12-01 08:10:00|1799.5|1797|1799.5|1797.5|1806.5|1805|1799|1796|28333
1638346500000|2021-12-01 08:15:00|1800|1798|1808|1805|1810|1807.5|1800|1798|5213
1638346800000|2021-12-01 08:20:00|1808.5|1805.5|1803|1802|1809|1807|1801.5|1800|69892
1638347100000|2021-12-01 08:25:00|1803.5|1802.5|1801|1799.5|1804.5|1803|1796|1794.5|8177
1638347400000|2021-12-01 08:30:00|1800.5|1798.5|1791.5|1789|1800.5|1798.5|1787.5|1785|11839
1638347700000|2021-12-01 08:35:00|1791|1789.5|1788.5|1785.5|1791.5|1789.5|1788.5|1785|8103
1638348000000|2021-12-01 08:40:00|1788|1786|1784.5|1782.5|1789.5|1788.5|1781|1778.5|5265
1638348300000|2021-12-01 08:45:00|1784|1783|1788.5|1787|1789|1787|1782|1780.5|7000
1638348600000|2021-12-01 08:50:00|1788|1786.5|1778|1776|1788|1786.5|1778|1775.5|14793
1638348900000|2021-12-01 08:55:00|1778.5|1776.5|1767|1765.5|1778.5|1776.5|1766|1763.5|19368
1638349200000|2021-12-01 09:00:00|1765|1766|1764.5|1761|1767|1766.5|1757.5|1756|33101
1638349500000|2021-12-01 09:05:00|1765|1761.5|1769.5|1768|1773.5|1771|1762.5|1761.5|24688
1638349800000|2021-12-01 09:10:00|1770|1768.5|1765|1764|1771.5|1770|1765|1763.5|9030
1638350100000|2021-12-01 09:15:00|1765.5|1764.5|1766|1764.5|1767|1766|1763.5|1761.5|7695
1638350400000|2021-12-01 09:20:00|1765.5|1764|1765|1764|1767.5|1766.5|1764|1763|7808
1638350700000|2021-12-01 09:25:00|1765.5|1764.5|1761|1759.5|1766|1765|1759|1757.5|27860
1638351000000|2021-12-01 09:30:00|1760.5|1759|1760.5|1759|1764.5|1764|1758.5|1757.5|14995
1638351300000|2021-12-01 09:35:00|1761|1759.5|1762.5|1761|1765|1764|1761|1759.5|11501
1638351600000|2021-12-01 09:40:00|1762|1760.5|1760.5|1758.5|1762.5|1761.5|1755|1753.5|87249
1638351900000|2021-12-01 09:45:00|1759.5|1759|1758.5|1757|1759.5|1760|1757.5|1755|6057
1638352200000|2021-12-01 09:50:00|1758|1756.5|1757.5|1755.5|1758|1756.5|1757.5|1755|1066
1638352500000|2021-12-01 09:55:00|1756.5|1755|1761.5|1760|1761.5|1760.5|1752.5|1750.5|14040
1638352800000|2021-12-01 10:00:00|1761|1758.5|1760|1758|1762.5|1761.5|1759|1758|17924
1638353100000|2021-12-01 10:05:00|1760.5|1758.5|1759.5|1758|1760.5|1759.5|1759.5|1758|13034
1638353400000|2021-12-01 10:10:00|1759|1757|1752|1750.5|1759.5|1758|1749.5|1748|13065
1638353700000|2021-12-01 10:15:00|1751.5|1751|1758.5|1757.5|1758.5|1758|1751.5|1750.5|70931
1638354000000|2021-12-01 10:20:00|1758|1756|1757.5|1756|1758.5|1757.5|1754.5|1752.5|10711
1638354300000|2021-12-01 10:25:00|1757|1756.5|1754|1752.5|1758.5|1757.5|1753|1752|125358
1638354600000|2021-12-01 10:30:00|1753.5|1752|1752|1750.5|1754.5|1753.5|1750.5|1750|10342
1638354900000|2021-12-01 10:35:00|1751.5|1750|1745.5|1744.5|1751.5|1750|1745.5|1744|6913
1638355200000|2021-12-01 10:40:00|1746|1745|1745|1744|1748|1747|1745|1744|6121
1638355500000|2021-12-01 10:45:00|1745.5|1744.5|1744|1742.5|1746.5|1745.5|1743|1742|4523
1638355800000|2021-12-01 10:50:00|1743.5|1742|1739.5|1738.5|1743.5|1742|1738.5|1738|7857
1638356100000|2021-12-01 10:55:00|1739|1738|1739.5|1737.5|1740|1739.5|1738|1737|8122
1638356400000|2021-12-01 11:00:00|1739|1737|1738|1736.5|1741.5|1740.5|1737|1736.5|10184
1638356700000|2021-12-01 11:05:00|1737|1736|1736.5|1735.5|1737|1736|1734|1732|10107
1638357000000|2021-12-01 11:10:00|1737|1735|1737.5|1736.5|1739|1737.5|1733.5|1732|10046
1638357300000|2021-12-01 11:15:00|1737|1736|1735|1733.5|1738|1736.5|1734|1733.5|2922
1638357600000|2021-12-01 11:20:00|1735.5|1734|1731.5|1730.5|1736|1735|1731|1730|9325
1638357900000|2021-12-01 11:25:00|1731|1730|1737|1736|1738.5|1736.5|1730|1728.5|15615
1638358200000|2021-12-01 11:30:00|1738|1736.5|1738|1736.5|1740|1739|1735|1733|18073
1638358500000|2021-12-01 11:35:00|1738.5|1737|1742|1740.5|1742.5|1741.5|1738|1737|9435
1638358800000|2021-12-01 11:40:00|1742.5|1741|1742.5|1740.5|1747|1746|1742|1740.5|6593
1638359100000|2021-12-01 11:45:00|1742|1740|1739.5|1738|1743|1741.5|1739|1738|5531
1638359400000|2021-12-01 11:50:00|1739|1737.5|1738|1736.5|1740|1738.5|1737|1736.5|5579
1638359700000|2021-12-01 11:55:00|1737.5|1736|1739|1738|1739|1738|1736|1734|6259
1638360000000|2021-12-01 12:00:00|1739.5|1738.5|1739|1738|1739.5|1739|1737.5|1736.5|4978
1638360300000|2021-12-01 12:05:00|1739.5|1738.5|1739|1738|1739.5|1739|1737.5|1736.5|3559
1638360600000|2021-12-01 12:10:00|1739.5|1738.5|1737.5|1736.5|1740.5|1739.5|1736.5|1735.5|5786
1638360900000|2021-12-01 12:15:00|1737|1737|1738|1736.5|1739.5|1738.5|1737|1735.5|4941
1638361200000|2021-12-01 12:20:00|1737.5|1736|1736.5|1735|1738|1736|1734|1733|7591
1638361500000|2021-12-01 12:25:00|1736|1734.5|1737.5|1736.5|1738|1737|1735|1734|2527
1638361800000|2021-12-01 12:30:00|1737|1736|1740.5|1739|1740.5|1739.5|1737|1736|10168
1638362100000|2021-12-01 12:35:00|1741|1739.5|1740.5|1740|1741|1740|1738.5|1737.5|4617
1638362400000|2021-12-01 12:40:00|1739.5|1739|1740.5|1739|1744.5|1743.5|1739.5|1739|6010
1638362700000|2021-12-01 12:45:00|1740|1738.5|1740.5|1740|1740.5|1740|1739.5|1738.5|5113
1638363000000|2021-12-01 12:50:00|1740|1739|1740|1739|1740|1739.5|1739|1738.5|10245
1638363300000|2021-12-01 12:55:00|1739.5|1738.5|1741|1740|1741.5|1740.5|1739.5|1738.5|6048
1638363600000|2021-12-01 13:00:00|1741.5|1740.5|1740.5|1739.5|1741.5|1740.5|1740.5|1739.5|2895
1638363900000|2021-12-01 13:05:00|1741|1740|1744.5|1743.5|1745|1744|1741|1740|5826
1638364200000|2021-12-01 13:10:00|1744|1743|1744|1742.5|1744|1743|1742.5|1741.5|2820
1638364500000|2021-12-01 13:15:00|1744.5|1743|1743|1742|1745|1744|1741.5|1739.5|5110
1638364800000|2021-12-01 13:20:00|1743.5|1742.5|1746|1744.5|1746.5|1745.5|1743.5|1742.5|5041
1638365100000|2021-12-01 13:25:00|1746.5|1745|1752|1751|1752|1751|1746|1745|2988
1638365400000|2021-12-01 13:30:00|1751.5|1750.5|1752|1750.5|1754.5|1752.5|1750.5|1749.5|10467
1638365700000|2021-12-01 13:35:00|1751.5|1751|1754|1752.5|1754.5|1753.5|1751|1750.5|4979
1638366000000|2021-12-01 13:40:00|1754.5|1753|1749|1747|1755|1754|1749|1747|5288
1638366300000|2021-12-01 13:45:00|1748.5|1746.5|1749|1747.5|1749|1747.5|1747|1745|5418
1638366600000|2021-12-01 13:50:00|1748.5|1748|1749|1748|1750|1749|1748|1747|6538
1638366900000|2021-12-01 13:55:00|1749.5|1748.5|1755.5|1754.5|1755.5|1755|1749.5|1748|8548
1638367200000|2021-12-01 14:00:00|1755|1754|1755|1754|1756|1755|1754|1753.5|4399
1638367500000|2021-12-01 14:05:00|1754.5|1753.5|1753.5|1752.5|1754.5|1754|1753.5|1752.5|5124
1638367800000|2021-12-01 14:10:00|1753|1752|1737|1735.5|1753|1752|1736.5|1735|19750
1638368100000|2021-12-01 14:15:00|1736.5|1736|1728.5|1726|1737.5|1736|1727.5|1725.5|8306
1638368400000|2021-12-01 14:20:00|1729|1726.5|1727|1725.5|1730.5|1729|1726|1725|17806
1638368700000|2021-12-01 14:25:00|1727.5|1726|1738|1735.5|1739.5|1737|1727|1725.5|15446
1638369000000|2021-12-01 14:30:00|1737.5|1735|1729|1728|1737.5|1736|1728.5|1726.5|15890
1638369300000|2021-12-01 14:35:00|1728.5|1727|1732.5|1731.5|1734|1732.5|1728|1726|21265
1638369600000|2021-12-01 14:40:00|1732|1731|1729|1728|1732|1731|1727|1726|9610
1638369900000|2021-12-01 14:45:00|1729.5|1728.5|1732|1730.5|1738|1736.5|1729.5|1728.5|6836
1638370200000|2021-12-01 14:50:00|1731.5|1730|1735.5|1734.5|1735.5|1734.5|1730.5|1728.5|12545
1638370500000|2021-12-01 14:55:00|1736|1735|1739.5|1738.5|1741.5|1740|1734|1733|14312
1638370800000|2021-12-01 15:00:00|1739|1737.5|1738|1736.5|1740.5|1739|1737.5|1736.5|6710
1638371100000|2021-12-01 15:05:00|1737.5|1737|1742|1740.5|1743|1742|1737.5|1736.5|14087
1638371400000|2021-12-01 15:10:00|1742.5|1741|1740.5|1740|1742.5|1741.5|1740|1739.5|12554
1638371700000|2021-12-01 15:15:00|1740|1739.5|1735.5|1734.5|1741.5|1741|1734|1733|11413
1638372000000|2021-12-01 15:20:00|1735|1735|1738.5|1737.5|1740|1739|1735|1734.5|13285
1638372300000|2021-12-01 15:25:00|1739|1738|1732.5|1731|1739|1738|1732.5|1731|13313
1638372600000|2021-12-01 15:30:00|1732|1730.5|1734|1732.5|1735|1734|1731.5|1729.5|7854
1638372900000|2021-12-01 15:35:00|1734.5|1733|1737|1735.5|1737.5|1736|1733|1732.5|7552
1638373200000|2021-12-01 15:40:00|1736.5|1735|1736|1735|1737|1736|1735.5|1734.5|8642
1638373500000|2021-12-01 15:45:00|1736.5|1735.5|1734.5|1733.5|1738|1737|1734.5|1733|11669
1638373800000|2021-12-01 15:50:00|1734|1733|1731.5|1730.5|1734|1733|1730|1729.5|7099
1638374100000|2021-12-01 15:55:00|1732|1731|1734|1733.5|1734|1733.5|1730.5|1729.5|10813
1638374400000|2021-12-01 16:00:00|1734.5|1734|1733.5|1733|1735|1734|1732.5|1732|8565
1638374700000|2021-12-01 16:05:00|1734|1732.5|1736.5|1735.5|1738|1737.5|1734|1732.5|10616
1638375000000|2021-12-01 16:10:00|1736.5|1735|1739|1737.5|1739|1737.5|1735|1734|838
1638375300000|2021-12-01 16:15:00|1738.5|1737|1743.5|1742|1744|1743|1738.5|1737|1114
1638375600000|2021-12-01 16:20:00|1743|1741.5|1744.5|1743.5|1745.5|1743.5|1743|1741.5|333
1638375900000|2021-12-01 16:25:00|1745.5|1744.5|1745|1742.5|1746.5|1745.5|1743|1741.5|1744
1638432000000|2021-12-02 08:00:00|1731.5|1722.5|1741.5|1738|1742|1739.5|1726|1722.5|8552
1638432300000|2021-12-02 08:05:00|1741|1737|1720.5|1717.5|1741|1737|1720.5|1717|2439
1638432600000|2021-12-02 08:10:00|1720|1717|1718.5|1715|1721.5|1719.5|1716.5|1713.5|4898
1638432900000|2021-12-02 08:15:00|1719|1715.5|1713.5|1711.5|1719|1716.5|1712.5|1710.5|3138
1638433200000|2021-12-02 08:20:00|1713|1711|1712|1710|1716|1714|1711.5|1710|5197
1638433500000|2021-12-02 08:25:00|1711.5|1710.5|1705|1703|1711.5|1710.5|1705|1702.5|6084
1638433800000|2021-12-02 08:30:00|1705.5|1703.5|1701|1698|1706|1705|1698|1695.5|15176
1638434100000|2021-12-02 08:35:00|1701.5|1698.5|1707.5|1705|1710.5|1710|1701.5|1698.5|6081
1638434400000|2021-12-02 08:40:00|1707|1705.5|1705.5|1703.5|1708.5|1706.5|1702|1700|8865
1638434700000|2021-12-02 08:45:00|1705|1703|1702.5|1701|1705|1703|1699|1698|3962
1638435000000|2021-12-02 08:50:00|1703|1700.5|1702.5|1700.5|1703|1700.5|1698|1696|3858
1638435300000|2021-12-02 08:55:00|1702|1699.5|1700.5|1699|1702.5|1701|1699|1698.5|9659
1638435600000|2021-12-02 09:00:00|1700|1698|1693.5|1692|1700|1698|1692|1691.5|9174
1638435900000|2021-12-02 09:05:00|1694.5|1692.5|1700.5|1698|1701|1699.5|1694.5|1692.5|6860
1638436200000|2021-12-02 09:10:00|1700|1698.5|1698|1697|1701.5|1700.5|1696.5|1695.5|4741
1638436500000|2021-12-02 09:15:00|1697.5|1696.5|1696.5|1695|1697.5|1696.5|1694.5|1693|2131
1638436800000|2021-12-02 09:20:00|1696|1694.5|1696|1694|1696.5|1695.5|1694|1693|5450
1638437100000|2021-12-02 09:25:00|1695.5|1694.5|1700|1698.5|1700.5|1698.5|1694|1693|12976
1638437400000|2021-12-02 09:30:00|1699.5|1699|1690.5|1688|1701.5|1700.5|1688.5|1687.5|29711
1638437700000|2021-12-02 09:35:00|1690|1688.5|1693.5|1691.5|1693.5|1692|1689.5|1688.5|2556
1638438000000|2021-12-02 09:40:00|1693|1691|1690.5|1689|1693|1691|1690|1689|3480
1638438300000|2021-12-02 09:45:00|1691|1689.5|1687|1685.5|1691|1689.5|1685.5|1685|13275
1638438600000|2021-12-02 09:50:00|1687.5|1686|1693|1691|1693.5|1692|1687.5|1685.5|3951
1638438900000|2021-12-02 09:55:00|1692.5|1690.5|1694|1692.5|1694.5|1693|1690|1688.5|14408
1638439200000|2021-12-02 10:00:00|1694.5|1693|1697.5|1696|1698|1696|1694.5|1693|3054
1638439500000|2021-12-02 10:05:00|1697|1695.5|1701.5|1700|1701.5|1700.5|1697|1695.5|14815
1638439800000|2021-12-02 10:10:00|1701|1700.5|1700|1698.5|1704|1702|1699.5|1698.5|4567
1638440100000|2021-12-02 10:15:00|1699.5|1698|1693|1691.5|1699.5|1698|1692.5|1691.5|4093
1638440400000|2021-12-02 10:20:00|1693.5|1692|1694.5|1693|1696|1694|1693|1691.5|478624
1638440700000|2021-12-02 10:25:00|1694|1692.5|1689.5|1687.5|1694|1692.5|1688|1687|8586
1638441000000|2021-12-02 10:30:00|1689|1687|1692|1691|1693.5|1691.5|1686|1685|15801
1638441300000|2021-12-02 10:35:00|1691.5|1690.5|1691.5|1689.5|1691.5|1690.5|1689|1688|5682
1638441600000|2021-12-02 10:40:00|1691|1690|1691.5|1689.5|1691.5|1690|1688|1686.5|8269
1638441900000|2021-12-02 10:45:00|1691|1689|1688.5|1687.5|1691.5|1690|1688.5|1687.5|1222
1638442200000|2021-12-02 10:50:00|1688|1687|1689.5|1687.5|1690|1689|1688|1686.5|4386
1638442500000|2021-12-02 10:55:00|1689|1688|1687|1685|1689|1688|1685|1684.5|15967
1638442800000|2021-12-02 11:00:00|1686.5|1686|1693|1691.5|1693.5|1693|1686.5|1686|13595
1638443100000|2021-12-02 11:05:00|1692.5|1691|1690|1688.5|1692.5|1691|1689|1688|1877
1638443400000|2021-12-02 11:10:00|1689.5|1688|1685.5|1684.5|1690|1688|1683|1682|9789
1638443700000|2021-12-02 11:15:00|1686|1685|1687.5|1686|1689|1687.5|1686|1685|2526
1638444000000|2021-12-02 11:20:00|1688|1686.5|1686|1684.5|1688.5|1687.5|1685.5|1684.5|2333
1638444300000|2021-12-02 11:25:00|1685.5|1685.5|1684|1683|1687|1686|1684|1683|3039
1638444600000|2021-12-02 11:30:00|1684.5|1683.5|1684.5|1683.5|1685.5|1684.5|1684|1683.5|3592
1638444900000|2021-12-02 11:35:00|1684|1683|1682.5|1681.5|1684|1683|1681.5|1681|5515
1638445200000|2021-12-02 11:40:00|1682|1681|1685|1683.5|1685.5|1684.5|1682|1680.5|8153
1638445500000|2021-12-02 11:45:00|1685.5|1684|1685|1683.5|1685.5|1684|1685|1683.5|1019
1638445800000|2021-12-02 11:50:00|1684.5|1683|1684.5|1683.5|1684.5|1683.5|1683.5|1682.5|7775
1638446100000|2021-12-02 11:55:00|1685|1684|1686|1685|1687.5|1686|1685|1684|2304
1638446400000|2021-12-02 12:00:00|1687|1685.5|1691.5|1690.5|1692.5|1691.5|1685|1683.5|11317
1638446700000|2021-12-02 12:05:00|1691|1690|1690|1688.5|1691.5|1690|1688.5|1687.5|7100
1638447000000|2021-12-02 12:10:00|1690.5|1689|1691|1689|1692.5|1691.5|1689|1688.5|5885
1638447300000|2021-12-02 12:15:00|1691.5|1689.5|1694.5|1693|1694.5|1693|1691.5|1689.5|1777
1638447600000|2021-12-02 12:20:00|1694|1693.5|1693.5|1692.5|1695.5|1694|1693|1692|2392
1638447900000|2021-12-02 12:25:00|1694|1693|1693.5|1692|1695|1694|1692.5|1691|3959
1638448200000|2021-12-02 12:30:00|1693|1691|1689|1687.5|1693|1691.5|1688.5|1687.5|3114
1638448500000|2021-12-02 12:35:00|1688.5|1688|1687|1685|1689|1688|1687|1685|3859
1638448800000|2021-12-02 12:40:00|1686.5|1685.5|1683|1681.5|1689|1687.5|1683|1681|6809
1638449100000|2021-12-02 12:45:00|1683.5|1682|1681.5|1679|1684.5|1684|1677|1675|53118
1638449400000|2021-12-02 12:50:00|1681|1679.5|1685.5|1684|1686.5|1684|1679|1678|3489
1638449700000|2021-12-02 12:55:00|1685|1684.5|1685|1683.5|1685|1684.5|1684|1683|3233
1638450000000|2021-12-02 13:00:00|1684.5|1684|1688|1686.5|1689|1687|1684.5|1683|8595
1638450300000|2021-12-02 13:05:00|1687.5|1686|1685.5|1684|1688|1686.5|1685|1684|6029
1638450600000|2021-12-02 13:10:00|1686|1684.5|1685|1684|1686|1684.5|1684|1683|7345
1638450900000|2021-12-02 13:15:00|1684.5|1683.5|1685|1683.5|1686.5|1684.5|1682.5|1681.5|6900
1638451200000|2021-12-02 13:20:00|1684.5|1683|1680.5|1679|1684.5|1683|1680.5|1679|2068
1638451500000|2021-12-02 13:25:00|1680|1679.5|1682|1681.5|1682.5|1681.5|1680|1679.5|14671
1638451800000|2021-12-02 13:30:00|1682.5|1682|1683|1681.5|1683.5|1683|1681.5|1681|4618
1638452100000|2021-12-02 13:35:00|1682.5|1682|1692|1690|1692.5|1691|1682.5|1681.5|35977
1638452400000|2021-12-02 13:40:00|1692.5|1690.5|1686.5|1684|1693.5|1692.5|1684|1682|14381
1638452700000|2021-12-02 13:45:00|1686|1683.5|1683.5|1681|1686|1683.5|1682|1680|2586
1638453000000|2021-12-02 13:50:00|1684|1681.5|1684|1682.5|1684.5|1683|1682.5|1681.5|1565
1638453300000|2021-12-02 13:55:00|1683.5|1682|1684|1682.5|1684.5|1683.5|1681.5|1680.5|11530
1638453600000|2021-12-02 14:00:00|1683.5|1681.5|1687|1686|1687.5|1686|1682|1680.5|3875
1638453900000|2021-12-02 14:05:00|1687.5|1686.5|1689|1687.5|1690.5|1689.5|1687.5|1685.5|2855
1638454200000|2021-12-02 14:10:00|1688.5|1688|1689.5|1688.5|1689.5|1688.5|1687.5|1686.5|3678
1638454500000|2021-12-02 14:15:00|1689|1688|1692|1690.5|1692.5|1691.5|1688|1687|8206
1638454800000|2021-12-02 14:20:00|1691.5|1691|1695|1693|1696.5|1695.5|1691.5|1690.5|3025
1638455100000|2021-12-02 14:25:00|1694|1692.5|1688.5|1687|1694|1692.5|1688.5|1686.5|6979
1638455400000|2021-12-02 14:30:00|1689|1687.5|1691.5|1690.5|1694.5|1693|1688.5|1687|11875
1638455700000|2021-12-02 14:35:00|1690.5|1690|1698.5|1696|1701.5|1700|1689|1688|14545
1638456000000|2021-12-02 14:40:00|1698|1696.5|1700|1698|1703|1702|1698|1696.5|28195
1638456300000|2021-12-02 14:45:00|1699.5|1698.5|1699.5|1698|1700.5|1699.5|1697.5|1696.5|6962
1638456600000|2021-12-02 14:50:00|1699|1697.5|1697.5|1696.5|1699.5|1697.5|1695|1693.5|13549
1638456900000|2021-12-02 14:55:00|1697|1696|1695.5|1694|1697.5|1696|1693|1692|7814
1638457200000|2021-12-02 15:00:00|1695|1693.5|1694|1692.5|1695.5|1693.5|1688.5|1686.5|14444
1638457500000|2021-12-02 15:05:00|1693.5|1693|1692|1690|1694|1693|1691|1690|8994
1638457800000|2021-12-02 15:10:00|1691.5|1689.5|1688.5|1687.5|1691.5|1689.5|1688.5|1687.5|5626
1638458100000|2021-12-02 15:15:00|1689|1688|1687.5|1686|1690|1689|1686|1685|12024
1638458400000|2021-12-02 15:20:00|1687|1685.5|1687|1685.5|1690|1689.5|1686.5|1685|13059
1638458700000|2021-12-02 15:25:00|1687.5|1686|1688.5|1687.5|1689|1687.5|1686.5|1685|12152
1638459000000|2021-12-02 15:30:00|1689|1688|1686.5|1685|1691|1690|1686.5|1685|7568
1638459300000|2021-12-02 15:35:00|1686|1684.5|1681.5|1679.5|1686.5|1684.5|1680.5|1679.5|15724
1638459600000|2021-12-02 15:40:00|1681|1680|1677.5|1676|1681|1680|1675.5|1674.5|14645
1638459900000|2021-12-02 15:45:00|1678|1676.5|1680.5|1678.5|1681.5|1681|1677.5|1676|11063
1638460200000|2021-12-02 15:50:00|1680|1679|1684.5|1683|1686|1684|1680|1679|24573
1638460500000|2021-12-02 15:55:00|1685|1683.5|1684.5|1683.5|1685|1683.5|1683|1682|3811
1638460800000|2021-12-02 16:00:00|1684|1683|1685|1684|1685|1684|1682.5|1682|5154
1638461100000|2021-12-02 16:05:00|1684.5|1683.5|1686.5|1685.5|1687.5|1687|1684|1683|18315
1638461400000|2021-12-02 16:10:00|1686|1685|1686.5|1684.5|1686.5|1685.5|1685.5|1684|5410
1638461700000|2021-12-02 16:15:00|1686|1685|1684|1682.5|1687|1685.5|1683.5|1682.5|7181
1638462000000|2021-12-02 16:20:00|1684.5|1683|1683.5|1682|1685.5|1684.5|1682.5|1681.5|10966
1638462300000|2021-12-02 16:25:00|1684|1682.5|1682|1680|1684|1682.5|1679.5|1678.5|34006
1638518400000|2021-12-03 08:00:00|1684.5|1677.5|1695.5|1691.5|1697|1692|1678.5|1673|9715
1638518700000|2021-12-03 08:05:00|1696|1692|1690.5|1689|1697|1693.5|1686.5|1685|14807
1638519000000|2021-12-03 08:10:00|1690|1688.5|1685|1683.5|1690.5|1688.5|1684|1683.5|8849
1638519300000|2021-12-03 08:15:00|1684.5|1682.5|1677.5|1676.5|1684.5|1682.5|1677.5|1676.5|2926
1638519600000|2021-12-03 08:20:00|1677|1676|1669.5|1667|1679.5|1677|1667.5|1665.5|18869
1638519900000|2021-12-03 08:25:00|1670|1667.5|1670.5|1669|1673|1672|1669.5|1667.5|3509
1638520200000|2021-12-03 08:30:00|1671|1670|1675.5|1673|1676.5|1675.5|1670|1668.5|9217
1638520500000|2021-12-03 08:35:00|1675|1673.5|1674|1672.5|1675.5|1674.5|1672.5|1672|5516
1638520800000|2021-12-03 08:40:00|1674.5|1673|1677|1675.5|1678.5|1678|1674.5|1673|15243
1638521100000|2021-12-03 08:45:00|1677.5|1676|1672.5|1671|1678.5|1676.5|1672|1671|3300
1638521400000|2021-12-03 08:50:00|1673|1671.5|1672.5|1671.5|1673.5|1672.5|1672|1671|2437
1638521700000|2021-12-03 08:55:00|1672|1671|1673|1671.5|1673|1672|1671.5|1670.5|3476
1638522000000|2021-12-03 09:00:00|1673.5|1672|1668.5|1667.5|1673.5|1672.5|1665.5|1664.5|10201
1638522300000|2021-12-03 09:05:00|1669|1668|1668.5|1667.5|1670|1669|1667|1666.5|4978
1638522600000|2021-12-03 09:10:00|1669|1668.5|1675.5|1674.5|1675.5|1674.5|1668.5|1667.5|8321
1638522900000|2021-12-03 09:15:00|1675|1674|1673|1671.5|1676|1675|1672|1671|8936
1638523200000|2021-12-03 09:20:00|1672.5|1671|1670|1669|1672.5|1671|1669|1668.5|1208
1638523500000|2021-12-03 09:25:00|1669|1668|1668.5|1667.5|1671|1670.5|1667|1665.5|8777
1638523800000|2021-12-03 09:30:00|1669|1668|1675|1674|1676|1675|1668.5|1668|13558
1638524100000|2021-12-03 09:35:00|1674.5|1673.5|1670.5|1669|1677.5|1676.5|1669.5|1668.5|30876
1638524400000|2021-12-03 09:40:00|1670|1669.5|1666|1664.5|1671.5|1670.5|1666|1664.5|15983
1638524700000|2021-12-03 09:45:00|1666.5|1665|1666|1664|1669|1668|1666|1664|16878
1638525000000|2021-12-03 09:50:00|1665.5|1663.5|1668.5|1667|1670.5|1669.5|1664|1663|8849
1638525300000|2021-12-03 09:55:00|1669|1667.5|1668|1667|1669|1668|1666|1664.5|8686
1638525600000|2021-12-03 10:00:00|1668.5|1667.5|1667|1666|1669|1667.5|1666.5|1665.5|6686
1638525900000|2021-12-03 10:05:00|1667.5|1666.5|1667.5|1666.5|1668.5|1667.5|1665|1663.5|22104
1638526200000|2021-12-03 10:10:00|1668|1667|1668.5|1667|1671.5|1670.5|1668|1667|7250
1638526500000|2021-12-03 10:15:00|1669|1667.5|1670|1668.5|1670|1669|1667.5|1667|8552
1638526800000|2021-12-03 10:20:00|1669.5|1669.5|1669|1668|1670|1669.5|1667.5|1666.5|6579
1638527100000|2021-12-03 10:25:00|1669.5|1668.5|1666.5|1665.5|1670|1669|1666.5|1665.5|5430
1638527400000|2021-12-03 10:30:00|1665.5|1665|1666.5|1665|1666.5|1665.5|1665|1664|3925
1638527700000|2021-12-03 10:35:00|1666|1664.5|1666.5|1665.5|1667|1666.5|1664.5|1664|5693
1638528000000|2021-12-03 10:40:00|1666|1665|1663.5|1662.5|1666.5|1665|1661|1660.5|6922
1638528300000|2021-12-03 10:45:00|1663|1662|1665|1664|1666|1664.5|1662|1660.5|5904
1638528600000|2021-12-03 10:50:00|1664.5|1663.5|1663|1661.5|1665|1664|1662|1661|2846
1638528900000|2021-12-03 10:55:00|1662.5|1662|1662.5|1661.5|1663.5|1662.5|1661|1660.5|1859
1638529200000|2021-12-03 11:00:00|1663|1662|1667|1665.5|1667|1665.5|1663|1661.5|6753
1638529500000|2021-12-03 11:05:00|1666.5|1666|1667.5|1666.5|1668|1667|1665.5|1665|2362
1638529800000|2021-12-03 11:10:00|1668|1667|1667.5|1666.5|1669|1668|1667|1666.5|4485
1638530100000|2021-12-03 11:15:00|1668|1667|1667.5|1666.5|1668|1667.5|1667|1666|1324
1638530400000|2021-12-03 11:20:00|1668|1667|1665|1664|1668|1667.5|1665|1664|2873
1638530700000|2021-12-03 11:25:00|1664.5|1663.5|1663|1662|1664.5|1664|1662.5|1661.5|2311
1638531000000|2021-12-03 11:30:00|1663.5|1662.5|1664.5|1663.5|1664.5|1664|1663|1662.5|2231
1638531300000|2021-12-03 11:35:00|1665|1664.5|1664.5|1663.5|1666|1665.5|1663.5|1662|4828
1638531600000|2021-12-03 11:40:00|1664|1663|1663.5|1662.5|1664|1663|1661.5|1660.5|3474
1638531900000|2021-12-03 11:45:00|1663|1662|1661.5|1660.5|1663.5|1662.5|1661|1660|913
1638532200000|2021-12-03 11:50:00|1661|1660|1660.5|1659.5|1661.5|1660|1659.5|1658.5|19980
1638532500000|2021-12-03 11:55:00|1660|1660|1659.5|1658.5|1661|1660|1659|1658.5|45340
1638532800000|2021-12-03 12:00:00|1659|1658|1659.5|1658.5|1659.5|1658.5|1657.5|1656.5|4897
1638533100000|2021-12-03 12:05:00|1659|1659|1657.5|1656.5|1660|1659|1655.5|1655|8974
1638533400000|2021-12-03 12:10:00|1657|1656|1656.5|1655.5|1658|1657.5|1655|1654|11755
1638533700000|2021-12-03 12:15:00|1657|1656|1657.5|1656.5|1657.5|1656.5|1657|1656|2338
1638534000000|2021-12-03 12:20:00|1657|1657|1655|1654.5|1657|1657|1655|1654.5|6347
1638534300000|2021-12-03 12:25:00|1655.5|1655|1655|1654|1656|1655.5|1654|1653.5|9048
1638534600000|2021-12-03 12:30:00|1655.5|1654.5|1654.5|1653.5|1656|1655|1654.5|1653.5|3818
1638534900000|2021-12-03 12:35:00|1654|1653|1653.5|1652.5|1654|1653|1652.5|1652|4388
1638535200000|2021-12-03 12:40:00|1654|1653|1655.5|1654.5|1656|1655|1654|1653|4568
1638535500000|2021-12-03 12:45:00|1655|1654|1654|1653|1655|1654.5|1653.5|1652.5|3054
1638535800000|2021-12-03 12:50:00|1654.5|1653.5|1653|1652|1654.5|1653.5|1652.5|1652|1950
1638536100000|2021-12-03 12:55:00|1653.5|1652.5|1651.5|1651|1653.5|1652.5|1651.5|1650.5|1789
1638536400000|2021-12-03 13:00:00|1652|1651.5|1652|1651|1652.5|1652|1652|1651|10147
1638536700000|2021-12-03 13:05:00|1651.5|1650.5|1650|1648.5|1652|1651|1649.5|1648.5|10687
1638537000000|2021-12-03 13:10:00|1650.5|1649.5|1651|1649.5|1652.5|1651.5|1650|1648.5|6497
1638537300000|2021-12-03 13:15:00|1651.5|1650.5|1652.5|1651.5|1652.5|1652|1651.5|1650.5|6717
1638537600000|2021-12-03 13:20:00|1653|1652|1652|1651|1653.5|1652.5|1652|1651|2407
1638537900000|2021-12-03 13:25:00|1651.5|1651.5|1651|1650|1652|1651.5|1650.5|1649|3277
1638538200000|2021-12-03 13:30:00|1651.5|1650.5|1653.5|1652.5|1656|1655|1650|1649|12153
1638538500000|2021-12-03 13:35:00|1654|1653|1657.5|1656.5|1657.5|1656.5|1654|1653|9903
1638538800000|2021-12-03 13:40:00|1657|1656|1659|1657.5|1659.5|1658.5|1656|1655.5|10980
1638539100000|2021-12-03 13:45:00|1658.5|1658|1656.5|1655|1659|1658|1656.5|1655|9193
1638539400000|2021-12-03 13:50:00|1657|1655.5|1657|1655.5|1657|1656|1656|1655|4662
1638539700000|2021-12-03 13:55:00|1656.5|1655|1655|1654|1656.5|1656|1654.5|1653|7736
1638540000000|2021-12-03 14:00:00|1655.5|1654.5|1656|1655|1656|1655.5|1655.5|1654.5|3363
1638540300000|2021-12-03 14:05:00|1656.5|1655.5|1655.5|1654.5|1656.5|1656|1655|1654.5|3022
1638540600000|2021-12-03 14:10:00|1655|1654|1652|1651|1655.5|1654|1651.5|1650.5|12158
1638540900000|2021-12-03 14:15:00|1651.5|1651.5|1659|1658|1660.5|1660|1651.5|1651|17729
1638541200000|2021-12-03 14:20:00|1658.5|1657.5|1653|1651.5|1659|1658|1653|1651.5|32200
1638541500000|2021-12-03 14:25:00|1652.5|1652|1654.5|1653.5|1655.5|1655|1652.5|1652|6968
1638541800000|2021-12-03 14:30:00|1655|1654|1648.5|1647|1658|1657|1648|1647|40102
1638542100000|2021-12-03 14:35:00|1648|1646.5|1641|1640.5|1648|1647|1639.5|1637.5|11944
1638542400000|2021-12-03 14:40:00|1640.5|1640|1635.5|1633.5|1648|1647|1635|1633|38139
1638542700000|2021-12-03 14:45:00|1636|1634|1627.5|1626|1637|1636|1627|1626|31381
1638543000000|2021-12-03 14:50:00|1627|1626.5|1624|1623|1628.5|1627.5|1624|1623|7358
1638543300000|2021-12-03 14:55:00|1625|1623.5|1623.5|1621.5|1625.5|1624.5|1619.5|1618.5|28495
1638543600000|2021-12-03 15:00:00|1623|1621|1625.5|1624.5|1631|1629|1621|1620.5|19127
1638543900000|2021-12-03 15:05:00|1626|1625.5|1621.5|1620.5|1626|1625.5|1620.5|1619.5|20873
1638544200000|2021-12-03 15:10:00|1621|1621|1614.5|1613.5|1622|1621|1614|1612.5|23093
1638544500000|2021-12-03 15:15:00|1615|1614|1616|1615|1618|1617|1614|1613|35881
1638544800000|2021-12-03 15:20:00|1615.5|1614.5|1619.5|1618|1623.5|1623|1615|1614.5|33371
1638545100000|2021-12-03 15:25:00|1619|1617|1627.5|1626.5|1630.5|1629|1618|1616.5|13442
1638545400000|2021-12-03 15:30:00|1627|1625.5|1627|1625|1627|1625.5|1620|1618.5|8641
1638545700000|2021-12-03 15:35:00|1626.5|1625.5|1631|1630|1631|1630.5|1626.5|1625|10838
1638546000000|2021-12-03 15:40:00|1630.5|1629.5|1625|1623.5|1631|1629.5|1623.5|1622.5|9554
1638546300000|2021-12-03 15:45:00|1624.5|1623|1625.5|1625|1625.5|1625|1621.5|1620|10246
1638546600000|2021-12-03 15:50:00|1626.5|1625.5|1626|1624.5|1627.5|1626.5|1624.5|1624|8092
1638546900000|2021-12-03 15:55:00|1626.5|1625|1627|1625.5|1627|1626|1623.5|1623|21319
1638547200000|2021-12-03 16:00:00|1626.5|1625|1627|1625.5|1627.5|1626.5|1624|1623.5|14531
1638547500000|2021-12-03 16:05:00|1626.5|1626|1625.5|1624.5|1626.5|1626.5|1624|1623|17384
1638547800000|2021-12-03 16:10:00|1626|1625|1621.5|1621|1627|1626|1621.5|1620.5|12768
1638548100000|2021-12-03 16:15:00|1621|1620.5|1621.5|1620.5|1621.5|1621|1618.5|1618|11100
1638548400000|2021-12-03 16:20:00|1621|1620|1622|1621|1623|1621.5|1620|1619.5|11295
1638548700000|2021-12-03 16:25:00|1622.5|1621.5|1624|1622.5|1624.5|1623|1621.5|1621|14984
1638777600000|2021-12-06 08:00:00|1621|1608.5|1618|1614.5|1621|1615|1612.5|1607|11128
1638777900000|2021-12-06 08:05:00|1618.5|1615|1605|1601.5|1620|1616.5|1605|1601|8596
1638778200000|2021-12-06 08:10:00|1604.5|1601|1601|1598|1604.5|1602.5|1599.5|1596.5|7504
1638778500000|2021-12-06 08:15:00|1600.5|1598.5|1599.5|1597.5|1601.5|1600.5|1597|1593.5|14052
1638778800000|2021-12-06 08:20:00|1599|1597|1599.5|1598.5|1602|1601|1598|1597|25094
1638779100000|2021-12-06 08:25:00|1599|1597.5|1603|1601|1604.5|1603|1599|1597.5|10570
1638779400000|2021-12-06 08:30:00|1602|1600.5|1602.5|1601|1603.5|1602.5|1600.5|1599|6595
1638779700000|2021-12-06 08:35:00|1603|1602|1605|1603.5|1610|1607.5|1602.5|1601|13994
1638780000000|2021-12-06 08:40:00|1604.5|1602.5|1604.5|1603.5|1605.5|1604.5|1603|1601|8248
1638780300000|2021-12-06 08:45:00|1605.5|1604.5|1605|1603.5|1607.5|1606|1603.5|1603|6428
1638780600000|2021-12-06 08:50:00|1604.5|1604|1608|1606.5|1610|1608.5|1604.5|1603.5|3080
1638780900000|2021-12-06 08:55:00|1607.5|1607|1613.5|1611.5|1613.5|1612.5|1605.5|1605|8366
1638781200000|2021-12-06 09:00:00|1614|1612|1613|1612|1617|1616|1612.5|1611.5|11249
1638781500000|2021-12-06 09:05:00|1613.5|1612.5|1612.5|1611|1614.5|1614|1611|1609.5|7285
1638781800000|2021-12-06 09:10:00|1612|1611.5|1611|1610.5|1612.5|1611.5|1611|1610|1622
1638782100000|2021-12-06 09:15:00|1610.5|1610|1604.5|1603|1610.5|1610|1603.5|1602|50907
1638782400000|2021-12-06 09:20:00|1605|1603.5|1602|1600.5|1605|1603.5|1600|1599|9924
1638782700000|2021-12-06 09:25:00|1601.5|1600|1603|1601.5|1603|1601.5|1600.5|1600|4013
1638783000000|2021-12-06 09:30:00|1602.5|1601|1601|1600|1602.5|1601|1599|1598|31770
1638783300000|2021-12-06 09:35:00|1601.5|1600.5|1600.5|1599.5|1602|1601.5|1598.5|1597.5|20225
1638783600000|2021-12-06 09:40:00|1600|1600|1600.5|1599|1603.5|1602.5|1600|1599|12194
1638783900000|2021-12-06 09:45:00|1600|1600|1601|1600|1601|1600.5|1596|1595|26423
1638784200000|2021-12-06 09:50:00|1601.5|1600.5|1605.5|1604.5|1605.5|1604.5|1601.5|1600.5|8885
1638784500000|2021-12-06 09:55:00|1605|1604|1601|1600|1609.5|1607.5|1600.5|1599|21085
1638784800000|2021-12-06 10:00:00|1601.5|1600.5|1601.5|1600.5|1602.5|1601.5|1600.5|1599.5|5851
1638785100000|2021-12-06 10:05:00|1602|1601|1602|1601|1604|1602.5|1600.5|1600|14121
1638785400000|2021-12-06 10:10:00|1601.5|1600.5|1604|1602.5|1604|1602.5|1601|1600.5|8888
1638785700000|2021-12-06 10:15:00|1604.5|1603|1607|1606|1608|1606.5|1604.5|1602.5|2132
1638786000000|2021-12-06 10:20:00|1606.5|1605.5|1604|1603.5|1606.5|1605.5|1604|1603|7730
1638786300000|2021-12-06 10:25:00|1604.5|1603|1605|1604.5|1607|1605.5|1604|1603|5409
1638786600000|2021-12-06 10:30:00|1604.5|1603.5|1606|1604.5|1606|1605.5|1603.5|1602.5|5791
1638786900000|2021-12-06 10:35:00|1606.5|1605|1608.5|1607|1610|1609|1604.5|1603.5|23678
1638787200000|2021-12-06 10:40:00|1609|1607.5|1605|1604.5|1609|1608|1605|1604.5|21631
1638787500000|2021-12-06 10:45:00|1605.5|1605|1599.5|1597.5|1605.5|1605|1599|1597.5|6217
1638787800000|2021-12-06 10:50:00|1599|1597|1598|1597|1600.5|1598.5|1595.5|1594|14359
1638788100000|2021-12-06 10:55:00|1598.5|1596.5|1595.5|1593.5|1599|1596.5|1595|1593|13881
1638788400000|2021-12-06 11:00:00|1594.5|1593|1594.5|1593.5|1596|1594.5|1593|1591.5|12134
1638788700000|2021-12-06 11:05:00|1594|1593|1595.5|1594.5|1597.5|1596.5|1593.5|1593|20410
1638789000000|2021-12-06 11:10:00|1596|1595|1595.5|1594.5|1596|1595|1595|1594|6379
1638789300000|2021-12-06 11:15:00|1595|1594|1597|1596|1598.5|1597.5|1595|1594|7848
1638789600000|2021-12-06 11:20:00|1596.5|1595.5|1595|1594|1597|1596|1594.5|1594|9222
1638789900000|2021-12-06 11:25:00|1595.5|1594.5|1590.5|1589.5|1596|1595|1589.5|1589|43039
1638790200000|2021-12-06 11:30:00|1590|1589|1585|1584.5|1590|1589|1583|1582|18439
1638790500000|2021-12-06 11:35:00|1584.5|1584|1588|1587|1588.5|1587|1582.5|1581.5|10010
1638790800000|2021-12-06 11:40:00|1588.5|1587.5|1592|1590.5|1592.5|1591.5|1588.5|1587|5035
1638791100000|2021-12-06 11:45:00|1591.5|1591|1592|1591|1594|1592.5|1591|1590.5|19987
1638791400000|2021-12-06 11:50:00|1591.5|1590.5|1591|1590|1592|1591|1588.5|1588|9073
1638791700000|2021-12-06 11:55:00|1591.5|1590.5|1591|1589.5|1592.5|1591.5|1590|1589.5|5847
1638792000000|2021-12-06 12:00:00|1591.5|1590|1588.5|1587.5|1591.5|1591|1588.5|1587|6690
1638792300000|2021-12-06 12:05:00|1588|1587|1586.5|1585.5|1588|1587|1585.5|1583.5|2594
1638792600000|2021-12-06 12:10:00|1587|1585|1587.5|1586|1587.5|1586.5|1586|1585|812
1638792900000|2021-12-06 12:15:00|1587|1585.5|1585.5|1583.5|1587.5|1585.5|1585|1583|2027
1638793200000|2021-12-06 12:20:00|1586|1584.5|1583|1581.5|1586|1585.5|1580|1579|4684
1638793500000|2021-12-06 12:25:00|1582.5|1581|1577.5|1576.5|1582.5|1581|1577|1576.5|45035
1638793800000|2021-12-06 12:30:00|1578|1577|1574|1572.5|1579|1578|1572.5|1571|5281
1638794100000|2021-12-06 12:35:00|1573.5|1573|1577|1575|1577|1575|1573|1572|5943
1638794400000|2021-12-06 12:40:00|1577.5|1575.5|1579.5|1578.5|1580|1578.5|1577.5|1575.5|3081
1638794700000|2021-12-06 12:45:00|1579|1579|1577.5|1576.5|1580.5|1579|1576|1574|10381
1638795000000|2021-12-06 12:50:00|1578|1577|1578.5|1578|1580|1579|1577|1576|31485
1638795300000|2021-12-06 12:55:00|1579|1578.5|1578|1577|1579|1578.5|1577.5|1577|5335
1638795600000|2021-12-06 13:00:00|1578.5|1577.5|1582.5|1581|1582.5|1581|1578|1577.5|2090
1638795900000|2021-12-06 13:05:00|1582|1580.5|1583|1582|1584.5|1583.5|1581.5|1580.5|13709
1638796200000|2021-12-06 13:10:00|1583.5|1582.5|1586.5|1585.5|1586.5|1585.5|1583.5|1582.5|1947
1638796500000|2021-12-06 13:15:00|1587|1586|1595|1593|1595|1593|1587|1586|4842
1638796800000|2021-12-06 13:20:00|1595.5|1593.5|1600|1599|1601|1599.5|1595|1593.5|24691
1638797100000|2021-12-06 13:25:00|1600.5|1599.5|1597.5|1596.5|1601.5|1600.5|1597.5|1596.5|5643
1638797400000|2021-12-06 13:30:00|1598|1597|1599|1598.5|1602.5|1600.5|1597.5|1596|11364
1638797700000|2021-12-06 13:35:00|1599.5|1599|1597.5|1596.5|1599.5|1599|1597|1596|2594
1638798000000|2021-12-06 13:40:00|1598|1597|1600|1598.5|1602|1600|1598|1596.5|6816
1638798300000|2021-12-06 13:45:00|1599.5|1599|1592.5|1591|1600|1599|1592.5|1591|6828
1638798600000|2021-12-06 13:50:00|1592|1591.5|1587|1586|1592.5|1591.5|1585.5|1584|9118
1638798900000|2021-12-06 13:55:00|1587.5|1586.5|1587|1586|1588.5|1587.5|1586.5|1586|3295
1638799200000|2021-12-06 14:00:00|1586.5|1586.5|1585.5|1584.5|1588.5|1587.5|1585|1584|7556
1638799500000|2021-12-06 14:05:00|1585|1584|1584.5|1583.5|1585|1584.5|1582.5|1582|7049
1638799800000|2021-12-06 14:10:00|1584|1583|1583.5|1582.5|1584.5|1583.5|1582.5|1582|3983
1638800100000|2021-12-06 14:15:00|1583|1582|1582|1580.5|1585.5|1584.5|1579.5|1578|13768
1638800400000|2021-12-06 14:20:00|1582.5|1581|1586|1584.5|1588|1586.5|1582.5|1581|17732
1638800700000|2021-12-06 14:25:00|1585.5|1585|1582|1580|1586|1585|1581|1580|7044
1638801000000|2021-12-06 14:30:00|1582.5|1581|1580|1579|1585|1583|1577.5|1577|12354
1638801300000|2021-12-06 14:35:00|1579.5|1578.5|1577|1575.5|1580|1578.5|1574|1573|13236
1638801600000|2021-12-06 14:40:00|1576.5|1575|1579.5|1578.5|1581|1580|1575.5|1574.5|12592
1638801900000|2021-12-06 14:45:00|1580|1579|1587.5|1586|1588|1587|1580|1578.5|14531
1638802200000|2021-12-06 14:50:00|1587|1587|1588|1587|1589.5|1589|1585.5|1584.5|11672
1638802500000|2021-12-06 14:55:00|1588.5|1587.5|1584|1582.5|1590.5|1590|1583.5|1582.5|27185
1638802800000|2021-12-06 15:00:00|1584.5|1583|1580.5|1579.5|1586|1585|1580.5|1579.5|15006
1638803100000|2021-12-06 15:05:00|1580|1579|1582|1581|1583|1581.5|1577.5|1576.5|11474
1638803400000|2021-12-06 15:10:00|1583|1581.5|1582|1581.5|1583|1582.5|1580.5|1579.5|16641
1638803700000|2021-12-06 15:15:00|1582.5|1582|1584.5|1583.5|1591|1590.5|1582.5|1582|32500
1638804000000|2021-12-06 15:20:00|1584|1583|1585.5|1584.5|1586|1585|1583|1582|37643
1638804300000|2021-12-06 15:25:00|1585|1584|1582.5|1581.5|1585|1584.5|1582|1580.5|24921
1638804600000|2021-12-06 15:30:00|1583|1582|1580.5|1580|1584|1582.5|1579.5|1578|17573
1638804900000|2021-12-06 15:35:00|1580|1579.5|1578|1577|1581|1580|1576.5|1576|19058
1638805200000|2021-12-06 15:40:00|1578.5|1577.5|1576|1575.5|1579.5|1578.5|1576|1574.5|10082
1638805500000|2021-12-06 15:45:00|1575.5|1575|1576|1575|1576.5|1575.5|1575|1574|7530
1638805800000|2021-12-06 15:50:00|1575.5|1574.5|1572.5|1571.5|1576|1574.5|1571.5|1570.5|12380
1638806100000|2021-12-06 15:55:00|1573|1572|1569.5|1568.5|1573.5|1572.5|1569.5|1568|16944
1638806400000|2021-12-06 16:00:00|1570|1569|1570.5|1569.5|1571|1570.5|1568|1567|19185
1638806700000|2021-12-06 16:05:00|1570|1569|1569.5|1569|1570|1569.5|1567|1566|11342
1638807000000|2021-12-06 16:10:00|1569|1568.5|1569|1568.5|1570.5|1570|1568.5|1568|16779
1638807300000|2021-12-06 16:15:00|1569.5|1569|1574.5|1573|1576.5|1576|1569|1569|27930
1638807600000|2021-12-06 16:20:00|1575|1573.5|1575.5|1574.5|1577|1576|1574.5|1573.5|22708
1638807900000|2021-12-06 16:25:00|1576|1575|1575|1573.5|1577|1576|1574|1573|32319
1638864000000|2021-12-07 08:00:00|1599.5|1570.5|1579.5|1576|1599.5|1587.5|1572.5|1570|13900
1638864300000|2021-12-07 08:05:00|1579|1575.5|1583.5|1581.5|1585.5|1581.5|1579|1575.5|6534
1638864600000|2021-12-07 08:10:00|1584|1582.5|1599|1596|1600.5|1599.5|1584|1581.5|12929
1638864900000|2021-12-07 08:15:00|1598.5|1596.5|1600|1598.5|1602.5|1600.5|1598|1596|24828
1638865200000|2021-12-07 08:20:00|1600.5|1597.5|1600|1598.5|1603|1601|1598.5|1597|12033
1638865500000|2021-12-07 08:25:00|1599.5|1598|1599.5|1597|1602.5|1600|1598.5|1597|13945
1638865800000|2021-12-07 08:30:00|1600|1597.5|1598.5|1597|1600|1598.5|1598|1597|7724
1638866100000|2021-12-07 08:35:00|1598|1597.5|1601|1599.5|1605.5|1602.5|1597.5|1597|44794
1638866400000|2021-12-07 08:40:00|1601.5|1600|1601|1599.5|1606|1603|1601|1599.5|22589
1638866700000|2021-12-07 08:45:00|1601.5|1600|1610.5|1608.5|1612.5|1610.5|1601.5|1600|14588
1638867000000|2021-12-07 08:50:00|1610|1609|1610.5|1609|1612|1609.5|1610|1608.5|6437
1638867300000|2021-12-07 08:55:00|1610|1608.5|1608.5|1606.5|1613.5|1612|1608.5|1606|6248
1638867600000|2021-12-07 09:00:00|1608|1607|1606|1605|1608|1607|1603.5|1602.5|9414
1638867900000|2021-12-07 09:05:00|1607|1605.5|1608.5|1606.5|1608.5|1606.5|1605|1603|6348
1638868200000|2021-12-07 09:10:00|1608|1607|1606|1604.5|1608.5|1607.5|1604.5|1603|5098
1638868500000|2021-12-07 09:15:00|1605.5|1604|1601|1599|1606.5|1605.5|1600.5|1599|6888
1638868800000|2021-12-07 09:20:00|1600.5|1599.5|1608|1606.5|1609.5|1608.5|1600.5|1599.5|11424
1638869100000|2021-12-07 09:25:00|1607.5|1607.5|1605.5|1604.5|1608|1607.5|1605.5|1604.5|5188
1638869400000|2021-12-07 09:30:00|1605|1604|1605.5|1604|1608|1606|1603.5|1603|10136
1638869700000|2021-12-07 09:35:00|1606|1604.5|1610|1609|1611.5|1610.5|1606|1604|19757
1638870000000|2021-12-07 09:40:00|1609.5|1608.5|1608.5|1607|1610|1609|1607.5|1606.5|10312
1638870300000|2021-12-07 09:45:00|1609.5|1607.5|1611|1609.5|1611|1610|1608.5|1607.5|6848
1638870600000|2021-12-07 09:50:00|1610.5|1609|1609.5|1608.5|1612|1610.5|1609|1607.5|11590
1638870900000|2021-12-07 09:55:00|1610|1609|1607|1605.5|1610.5|1609|1605|1603.5|18218
1638871200000|2021-12-07 10:00:00|1607.5|1606|1622|1619.5|1622.5|1620|1607|1606|34842
1638871500000|2021-12-07 10:05:00|1621.5|1620|1618|1616|1621.5|1620|1616.5|1615|7806
1638871800000|2021-12-07 10:10:00|1617.5|1616.5|1621|1619.5|1622|1621|1617.5|1616.5|5318
1638872100000|2021-12-07 10:15:00|1622|1620|1619|1618|1622|1620.5|1619|1618|6310
1638872400000|2021-12-07 10:20:00|1618.5|1617.5|1615|1613.5|1619|1618|1614.5|1613|75235
1638872700000|2021-12-07 10:25:00|1614.5|1614|1618.5|1617|1619|1618|1611.5|1610.5|18688
1638873000000|2021-12-07 10:30:00|1618|1616.5|1616.5|1615|1619|1617.5|1616|1615|3128
1638873300000|2021-12-07 10:35:00|1616|1615.5|1619|1617|1621.5|1619.5|1615.5|1614.5|10190
1638873600000|2021-12-07 10:40:00|1618|1616.5|1619.5|1617.5|1620|1618.5|1616.5|1615|9049
1638873900000|2021-12-07 10:45:00|1619|1618|1619|1617|1620|1619|1618|1616.5|4141
1638874200000|2021-12-07 10:50:00|1618.5|1617.5|1616.5|1615|1618.5|1618|1616|1615|4822
1638874500000|2021-12-07 10:55:00|1616|1614.5|1618|1616.5|1618|1617|1615|1614.5|10178
1638874800000|2021-12-07 11:00:00|1621|1619.5|1621|1619|1621|1619.5|1620.5|1618.5|188
1638875100000|2021-12-07 11:05:00|1622.5|1619.5|1621.5|1619.5|1622.5|1620.5|1620.5|1619|983
1638875400000|2021-12-07 11:10:00|1621|1619|1620.5|1618.5|1621|1619|1620.5|1618.5|285
1638875700000|2021-12-07 11:15:00|1619.5|1618|1621.5|1619.5|1621.5|1619.5|1618|1616|1624
1638876000000|2021-12-07 11:20:00|1621.5|1620|1624|1623|1624.5|1623|1620.5|1619.5|5385
1638876300000|2021-12-07 11:25:00|1624.5|1623.5|1627.5|1626|1631|1630|1624.5|1623|7733
1638876600000|2021-12-07 11:30:00|1628.5|1626.5|1624.5|1623.5|1629.5|1628|1624|1623|24599
1638876900000|2021-12-07 11:35:00|1624|1624|1624|1622.5|1627|1625|1622|1620.5|5311
1638877200000|2021-12-07 11:40:00|1624.5|1623|1624|1622.5|1626.5|1625|1624|1622.5|2699
1638877500000|2021-12-07 11:45:00|1624.5|1623.5|1626|1624.5|1627|1625.5|1624|1622.5|3677
1638877800000|2021-12-07 11:50:00|1626.5|1625|1625.5|1624.5|1626.5|1625|1625|1624.5|4531
1638878100000|2021-12-07 11:55:00|1625|1625|1624.5|1623.5|1626|1625.5|1624.5|1623.5|4450
1638878400000|2021-12-07 12:00:00|1624|1623|1623|1622|1624|1623|1620.5|1619|3446
1638878700000|2021-12-07 12:05:00|1622.5|1621.5|1621|1619.5|1622.5|1622|1619.5|1618.5|3349
1638879000000|2021-12-07 12:10:00|1620.5|1619|1620|1619|1620.5|1619|1620|1619|369
1638879300000|2021-12-07 12:15:00|1620.5|1619.5|1620.5|1619|1620.5|1619.5|1620|1619|1081
1638879600000|2021-12-07 12:20:00|1620|1619.5|1617.5|1616|1620|1619.5|1616.5|1616|2980
1638879900000|2021-12-07 12:25:00|1616.5|1616.5|1620.5|1619.5|1621|1619.5|1616.5|1616|8981
1638880200000|2021-12-07 12:30:00|1620|1618.5|1620.5|1619|1620.5|1619|1620|1618.5|140
1638880500000|2021-12-07 12:35:00|1621|1619.5|1623.5|1621.5|1623.5|1621.5|1621|1619|2708
1638880800000|2021-12-07 12:40:00|1624|1622|1626|1624.5|1626|1625|1622.5|1621.5|7238
1638881100000|2021-12-07 12:45:00|1626.5|1625|1625.5|1624|1626.5|1625|1624.5|1623.5|10019
1638881400000|2021-12-07 12:50:00|1625|1623.5|1625.5|1624.5|1625.5|1625|1624|1623.5|28164
1638881700000|2021-12-07 12:55:00|1626|1625|1625.5|1624.5|1626|1625|1625.5|1624.5|3368
1638882000000|2021-12-07 13:00:00|1626|1625|1626|1624.5|1626|1625|1625|1624|2535
1638882300000|2021-12-07 13:05:00|1625.5|1624|1625.5|1624.5|1626|1625.5|1624.5|1624|9113
1638882600000|2021-12-07 13:10:00|1625|1625|1625.5|1624.5|1625.5|1625|1625|1624.5|739
1638882900000|2021-12-07 13:15:00|1625|1625|1625.5|1624.5|1626|1625|1624.5|1624|12135
1638883200000|2021-12-07 13:20:00|1626|1625|1625.5|1624.5|1626.5|1625.5|1625.5|1624.5|13750
1638883500000|2021-12-07 13:25:00|1626|1625|1626|1624.5|1626.5|1625.5|1625.5|1624.5|15832
1638883800000|2021-12-07 13:30:00|||||||||1500
1638884100000|2021-12-07 13:35:00|1625.5|1625|1625.5|1624.5|1626|1625|1625.5|1624.5|4614
1638884400000|2021-12-07 13:40:00|1625|1624|1625.5|1624.5|1626.5|1625.5|1624.5|1624|19353
1638884700000|2021-12-07 13:45:00|1626|1625|1626|1624.5|1628|1626|1625.5|1624.5|28732
1638885000000|2021-12-07 13:50:00|1625|1625|1625|1624.5|1626|1625|1625|1624.5|10136
1638885300000|2021-12-07 13:55:00|1625.5|1625|1625.5|1624.5|1629|1627.5|1625|1624.5|17229
1638885600000|2021-12-07 14:00:00|1626|1625|1626|1624.5|1626|1625|1626|1624.5|3359
1638885900000|2021-12-07 14:05:00|1626.5|1625|1625.5|1624.5|1626.5|1625|1625.5|1624.5|3774
1638886200000|2021-12-07 14:10:00|1625|1625|1625|1624.5|1625.5|1625|1624.5|1624|8464
1638886500000|2021-12-07 14:15:00|1625.5|1625|1629.5|1628|1629.5|1628|1625.5|1625|3652
1638886800000|2021-12-07 14:20:00|1630|1628.5|1630.5|1629.5|1632.5|1631|1630|1628.5|11615
1638887100000|2021-12-07 14:25:00|1630|1629|1629.5|1628|1630.5|1629.5|1628.5|1628|5662
1638887400000|2021-12-07 14:30:00|1630|1629|1629.5|1628.5|1630.5|1629.5|1627|1626|15021
1638887700000|2021-12-07 14:35:00|1629|1628|1629|1627.5|1629.5|1628.5|1626.5|1625.5|7830
1638888000000|2021-12-07 14:40:00|1629.5|1628|1629|1627.5|1630.5|1629|1628|1627.5|6596
1638888300000|2021-12-07 14:45:00|1629.5|1628|1630|1629|1632|1630.5|1629.5|1628|48167
1638888600000|2021-12-07 14:50:00|1630.5|1630|1630|1629|1632|1631|1630|1629|4580
1638888900000|2021-12-07 14:55:00|1630.5|1629.5|1629|1627|1631|1630|1628|1627|9076
1638889200000|2021-12-07 15:00:00|1628.5|1627.5|1629.5|1628.5|1631.5|1630.5|1628|1627|10728
1638889500000|2021-12-07 15:05:00|1630|1629|1627.5|1627|1630.5|1629.5|1627.5|1627|8197
1638889800000|2021-12-07 15:10:00|1628|1627.5|1626.5|1625.5|1629|1628.5|1626|1625.5|6006
1638890100000|2021-12-07 15:15:00|1627|1626|1618.5|1617|1627.5|1626.5|1618|1616.5|35387
1638890400000|2021-12-07 15:20:00|1619|1617.5|1620|1618.5|1623|1622.5|1619|1617.5|17556
1638890700000|2021-12-07 15:25:00|1619.5|1618|1621.5|1620|1623.5|1622.5|1618.5|1617.5|14271
1638891000000|2021-12-07 15:30:00|1621|1619.5|1622.5|1621|1623|1622|1620|1619|10273
1638891300000|2021-12-07 15:35:00|1622|1621.5|1622|1621|1625|1623.5|1622|1621|8192
1638891600000|2021-12-07 15:40:00|1621.5|1621.5|1621|1620|1622.5|1622|1620|1619|16691
1638891900000|2021-12-07 15:45:00|1621.5|1620.5|1622|1621.5|1623|1622.5|1621.5|1620.5|11162
1638892200000|2021-12-07 15:50:00|1622.5|1621|1628|1627.5|1630.5|1628.5|1622.5|1621|11978
1638892500000|2021-12-07 15:55:00|1628.5|1628|1629|1627.5|1629|1628|1627.5|1627|2953
1638892800000|2021-12-07 16:00:00|1628.5|1628|1626|1624.5|1629|1628.5|1624|1623|21279
1638893100000|2021-12-07 16:05:00|1625.5|1625|1625|1623.5|1626.5|1625.5|1624.5|1623.5|13210
1638893400000|2021-12-07 16:10:00|1625.5|1624.5|1625.5|1624.5|1626|1625.5|1624.5|1624|22013
1638893700000|2021-12-07 16:15:00|1625|1625|1624.5|1623.5|1625.5|1625|1623|1622.5|15986
1638894000000|2021-12-07 16:20:00|1625|1624|1625.5|1624.5|1626|1625.5|1624.5|1623.5|38340
1638894300000|2021-12-07 16:25:00|1626|1625|1626.5|1625|1627|1626|1624.5|1624|30581
1638950400000|2021-12-08 08:00:00|1625.5|1606|1616.5|1609.5|1634|1625.5|1598|1587|15693
1638950700000|2021-12-08 08:05:00|1616|1609|1620.5|1617|1624|1618.5|1610|1603.5|22479
1638951000000|2021-12-08 08:10:00|1621|1617.5|1628.5|1624.5|1632.5|1627.5|1621|1617.5|7643
1638951300000|2021-12-08 08:15:00|1628|1624|1623.5|1620.5|1629.5|1628|1621.5|1618.5|8285
1638951600000|2021-12-08 08:20:00|1624|1621|1631|1629|1636|1634|1624|1621|16913
1638951900000|2021-12-08 08:25:00|1630.5|1629.5|1632|1629.5|1636|1633|1628.5|1626.5|17873
1638952200000|2021-12-08 08:30:00|1632.5|1630.5|1629.5|1628|1636|1633|1627.5|1626|28357
1638952500000|2021-12-08 08:35:00|1630|1628.5|1632.5|1629.5|1640|1637|1628.5|1627|27107
1638952800000|2021-12-08 08:40:00|1633|1631|1643|1640|1645.5|1644.5|1632|1629|46783
1638953100000|2021-12-08 08:45:00|1642.5|1642|1638|1635|1648.5|1646.5|1638|1635|14712
1638953400000|2021-12-08 08:50:00|1638.5|1635.5|1640.5|1638.5|1641|1639|1633.5|1631.5|5840
1638953700000|2021-12-08 08:55:00|1641|1639|1636|1633.5|1641.5|1639|1634.5|1633.5|7837
1638954000000|2021-12-08 09:00:00|1635.5|1633|1637|1635|1637|1636|1633|1631|6419
1638954300000|2021-12-08 09:05:00|1636.5|1634.5|1634|1633|1636.5|1634.5|1633.5|1631.5|10307
1638954600000|2021-12-08 09:10:00|1633.5|1632|1632|1631|1633.5|1632|1631|1629.5|13687
1638954900000|2021-12-08 09:15:00|1631.5|1630.5|1638.5|1637|1640|1639.5|1631.5|1630.5|10298
1638955200000|2021-12-08 09:20:00|1639|1637.5|1634|1632|1639.5|1638|1632.5|1631.5|6484
1638955500000|2021-12-08 09:25:00|1633.5|1631.5|1633.5|1632|1633.5|1632|1631.5|1630.5|3473
1638955800000|2021-12-08 09:30:00|1633|1632.5|1631.5|1630|1633|1632.5|1631|1629.5|1762
1638956100000|2021-12-08 09:35:00|1631|1629.5|1637|1635|1637.5|1636|1630.5|1629.5|9359
1638956400000|2021-12-08 09:40:00|1636.5|1634.5|1639.5|1638|1640|1638.5|1636|1634.5|5140
1638956700000|2021-12-08 09:45:00|1639|1638.5|1634|1633|1639|1638.5|1632.5|1631|4809
1638957000000|2021-12-08 09:50:00|1634.5|1633.5|1639.5|1638|1642.5|1640.5|1634.5|1633.5|5010
1638957300000|2021-12-08 09:55:00|1640|1638.5|1644.5|1644|1645|1644|1640|1638|2645
1638957600000|2021-12-08 10:00:00|1644|1643|1645|1643.5|1645.5|1644|1640|1638.5|5448
1638957900000|2021-12-08 10:05:00|1645.5|1642.5|1646.5|1644.5|1647.5|1645.5|1643.5|1642.5|3544
1638958200000|2021-12-08 10:10:00|1646|1645|1644|1643|1646|1645|1644|1643|2808
1638958500000|2021-12-08 10:15:00|1643.5|1642.5|1646.5|1645.5|1646.5|1645.5|1643|1642|4255
1638958800000|2021-12-08 10:20:00|1647|1646|1648.5|1647|1649|1648|1646.5|1645.5|2504
1638959100000|2021-12-08 10:25:00|1649.5|1647.5|1648.5|1647|1651.5|1650|1647|1646.5|4766
1638959400000|2021-12-08 10:30:00|1649|1647.5|1651|1650|1651.5|1650|1648.5|1647.5|7725
1638959700000|2021-12-08 10:35:00|1651.5|1650.5|1666|1664|1668|1667.5|1651.5|1650.5|19438
1638960000000|2021-12-08 10:40:00|1666.5|1664.5|1671|1669.5|1677.5|1675|1666.5|1664.5|11391
1638960300000|2021-12-08 10:45:00|1671.5|1670|1676.5|1674|1676.5|1674|1671.5|1669.5|6236
1638960600000|2021-12-08 10:50:00|1676|1674.5|1672.5|1670|1676.5|1675.5|1670|1667.5|15133
1638960900000|2021-12-08 10:55:00|1673|1670.5|1673|1671|1674.5|1673|1669.5|1667.5|7372
1638961200000|2021-12-08 11:00:00|1674|1671.5|1673.5|1671.5|1677.5|1676|1672.5|1671|6164
1638961500000|2021-12-08 11:05:00|1673|1672|1677|1674.5|1677|1675|1673|1671.5|1565
1638961800000|2021-12-08 11:10:00|1676.5|1675.5|1672.5|1671|1678.5|1676.5|1672.5|1671|10342
1638962100000|2021-12-08 11:15:00|1673|1671.5|1669.5|1668|1674|1673|1668.5|1668|9050
1638962400000|2021-12-08 11:20:00|1669|1667.5|1667.5|1666|1669|1668.5|1667|1666|8767
1638962700000|2021-12-08 11:25:00|1668|1666.5|1674|1671.5|1674|1671.5|1668|1666.5|12087
1638963000000|2021-12-08 11:30:00|1673.5|1670.5|1676|1674|1677.5|1675|1670.5|1669.5|16520
1638963300000|2021-12-08 11:35:00|1675.5|1673.5|1676.5|1674.5|1677.5|1676|1673.5|1672|6891
1638963600000|2021-12-08 11:40:00|1677|1675|1670.5|1668.5|1678|1676.5|1670.5|1668.5|18594
1638963900000|2021-12-08 11:45:00|1670|1669|1645.5|1643.5|1675|1674|1644|1642.5|78033
1638964200000|2021-12-08 11:50:00|1646|1644|1640.5|1638|1650.5|1648|1635.5|1633.5|34377
1638964500000|2021-12-08 11:55:00|1641|1638.5|1634|1631.5|1643|1640|1632|1630|5766
1638964800000|2021-12-08 12:00:00|1634.5|1632|1640|1638|1643|1641|1634.5|1632|8923
1638965100000|2021-12-08 12:05:00|1639.5|1639|1641.5|1639.5|1642.5|1640.5|1638|1637|6808
1638965400000|2021-12-08 12:10:00|1641|1639|1638|1635.5|1642|1639.5|1635.5|1634.5|11557
1638965700000|2021-12-08 12:15:00|1637.5|1636|1639|1637|1639.5|1638|1635.5|1634|4151
1638966000000|2021-12-08 12:20:00|1639.5|1637.5|1639|1638|1641|1639.5|1638.5|1637.5|1443
1638966300000|2021-12-08 12:25:00|1638.5|1637.5|1645|1644.5|1646|1644.5|1637|1636.5|16582
1638966600000|2021-12-08 12:30:00|1644.5|1643.5|1644|1642.5|1644.5|1644|1641.5|1639.5|2867
1638966900000|2021-12-08 12:35:00|1643.5|1642|1645.5|1644|1646.5|1645|1643|1640.5|6755
1638967200000|2021-12-08 12:40:00|1646|1644.5|1648|1646|1649|1647|1646|1644.5|2762
1638967500000|2021-12-08 12:45:00|1647.5|1646.5|1648|1647|1648.5|1647.5|1646.5|1645.5|4023
1638967800000|2021-12-08 12:50:00|1647.5|1646.5|1651|1649.5|1651|1650|1647.5|1646|5172
1638968100000|2021-12-08 12:55:00|1651.5|1650|1650|1649|1652.5|1650.5|1649|1648.5|13948
1638968400000|2021-12-08 13:00:00|1649.5|1649.5|1651.5|1650|1652|1650.5|1649.5|1649.5|2243
1638968700000|2021-12-08 13:05:00|1652.5|1650.5|1656.5|1654.5|1660|1659|1650.5|1649.5|21785
1638969000000|2021-12-08 13:10:00|1656|1654|1657.5|1656|1658|1656.5|1653.5|1652.5|3138
1638969300000|2021-12-08 13:15:00|1657|1655.5|1664|1661.5|1669.5|1667.5|1654|1651.5|42400
1638969600000|2021-12-08 13:20:00|1663.5|1661|1663.5|1661.5|1665.5|1663.5|1659.5|1657.5|5113
1638969900000|2021-12-08 13:25:00|1663|1661|1661.5|1660|1663|1661.5|1661.5|1660|676
1638970200000|2021-12-08 13:30:00|1661|1660.5|1662|1660.5|1664.5|1663|1660|1659.5|8223
1638970500000|2021-12-08 13:35:00|1661.5|1661|1662.5|1661|1662.5|1661.5|1659.5|1658.5|3566
1638970800000|2021-12-08 13:40:00|1663|1661.5|1663.5|1662|1666.5|1665.5|1663|1661.5|7051
1638971100000|2021-12-08 13:45:00|1663|1661.5|1662.5|1661|1663.5|1662|1660|1659.5|91558
1638971400000|2021-12-08 13:50:00|1662|1660.5|1654.5|1653|1662|1661|1654.5|1652.5|10016
1638971700000|2021-12-08 13:55:00|1655.5|1653.5|1656.5|1655|1656.5|1655|1651.5|1650|4637
1638972000000|2021-12-08 14:00:00|1656|1655.5|1662|1661|1662|1661|1656|1655.5|6026
1638972300000|2021-12-08 14:05:00|1661.5|1660.5|1658.5|1657.5|1662|1660.5|1658.5|1657.5|3718
1638972600000|2021-12-08 14:10:00|1658|1657|1659|1658|1659.5|1658.5|1657|1656|13788
1638972900000|2021-12-08 14:15:00|1659.5|1658.5|1659|1658|1659.5|1658.5|1658.5|1657.5|2448
1638973200000|2021-12-08 14:20:00|1659.5|1658.5|1659|1658|1662|1661|1657.5|1657|10318
1638973500000|2021-12-08 14:25:00|1659.5|1658.5|1662|1661|1662|1661|1658.5|1658|6357
1638973800000|2021-12-08 14:30:00|1661.5|1660.5|1661.5|1660.5|1662.5|1661.5|1659|1658|10212
1638974100000|2021-12-08 14:35:00|1662|1661|1660|1659.5|1664|1662.5|1658.5|1657|26134
1638974400000|2021-12-08 14:40:00|1660.5|1660|1655.5|1654|1662.5|1661|1653.5|1652|10479
1638974700000|2021-12-08 14:45:00|1656.5|1654.5|1663.5|1663|1664|1663|1656.5|1654.5|5764
1638975000000|2021-12-08 14:50:00|1664|1663.5|1659|1657.5|1665.5|1663.5|1655|1654.5|10389
1638975300000|2021-12-08 14:55:00|1658.5|1657|1645.5|1643.5|1658.5|1657|1644.5|1643|17728
1638975600000|2021-12-08 15:00:00|1646|1644|1642.5|1641|1646|1645.5|1641|1639.5|26045
1638975900000|2021-12-08 15:05:00|1642|1640.5|1644.5|1643|1646|1645|1639.5|1638.5|12751
1638976200000|2021-12-08 15:10:00|1644|1642.5|1640.5|1639|1644.5|1643|1639.5|1638|13435
1638976500000|2021-12-08 15:15:00|1641|1639.5|1639|1638|1645.5|1644|1637.5|1636|13589
1638976800000|2021-12-08 15:20:00|1639.5|1639|1639|1638|1640|1639|1637|1636.5|11294
1638977100000|2021-12-08 15:25:00|1638.5|1637|1634|1633.5|1638.5|1637.5|1633.5|1632.5|26374
1638977400000|2021-12-08 15:30:00|1635|1634|1636|1635|1637.5|1636.5|1634|1633|11298
1638977700000|2021-12-08 15:35:00|1636.5|1635.5|1634|1633|1639|1638.5|1631.5|1630|30181
1638978000000|2021-12-08 15:40:00|1633.5|1632.5|1635.5|1634.5|1636|1635.5|1633|1632.5|4138
1638978300000|2021-12-08 15:45:00|1636|1635|1636|1635|1637.5|1636.5|1635.5|1634.5|9320
1638978600000|2021-12-08 15:50:00|1635.5|1634.5|1634|1633|1636|1634.5|1632|1631|6307
1638978900000|2021-12-08 15:55:00|1634.5|1633.5|1634.5|1633.5|1635|1634.5|1633.5|1633|6510
1638979200000|2021-12-08 16:00:00|1634|1633|1631.5|1630.5|1634.5|1634|1629.5|1628.5|8637
1638979500000|2021-12-08 16:05:00|1631|1631|1630|1628.5|1632.5|1631.5|1629.5|1628.5|7421
1638979800000|2021-12-08 16:10:00|1630.5|1629|1631|1630|1631.5|1631|1629|1628|8905
1638980100000|2021-12-08 16:15:00|1630.5|1630.5|1629|1628|1631|1630.5|1627.5|1626|11038
1638980400000|2021-12-08 16:20:00|1628.5|1627.5|1628.5|1627.5|1632.5|1631.5|1628|1627|13443
1638980700000|2021-12-08 16:25:00|1628|1627|1634.5|1629.5|1645|1643.5|1626|1624.5|142952
1639036800000|2021-12-09 08:00:00|1644|1639.5|1633.5|1626.5|1652|1650|1633.5|1626|12740
1639037100000|2021-12-09 08:05:00|1633|1628|1634.5|1631|1636|1634|1628.5|1625.5|6572
1639037400000|2021-12-09 08:10:00|1634|1631.5|1630.5|1629.5|1635|1632.5|1629.5|1626.5|5801
1639037700000|2021-12-09 08:15:00|1632|1630|1635.5|1634|1639.5|1636.5|1629.5|1626.5|7491
1639038000000|2021-12-09 08:20:00|1635|1633|1634|1632|1636|1635|1632|1629.5|5610
1639038300000|2021-12-09 08:25:00|1634.5|1632.5|1634|1632.5|1637|1634.5|1634|1631.5|1027
1639038600000|2021-12-09 08:30:00|1633.5|1632|1635|1633.5|1635|1634|1633|1632|2778
1639038900000|2021-12-09 08:35:00|1635.5|1634|1631.5|1629.5|1638|1636.5|1631.5|1629.5|5731
1639039200000|2021-12-09 08:40:00|1629.5|1629|1633.5|1631|1636|1634|1629.5|1629|5113
1639039500000|2021-12-09 08:45:00|1634.5|1631.5|1629|1627|1634.5|1632.5|1628.5|1626.5|4065
1639039800000|2021-12-09 08:50:00|1628.5|1627.5|1633|1632|1633|1632|1628.5|1627|4501
1639040100000|2021-12-09 08:55:00|1634|1632.5|1640|1638.5|1640|1638.5|1634|1632.5|6381
1639040400000|2021-12-09 09:00:00|1640.5|1637.5|1640|1638.5|1640.5|1638.5|1638.5|1637.5|1989
1639040700000|2021-12-09 09:05:00|1641|1639|1642|1641|1642.5|1641.5|1641|1639|11258
1639041000000|2021-12-09 09:10:00|1641.5|1640.5|1634|1633|1642|1640.5|1633|1631.5|9814
1639041300000|2021-12-09 09:15:00|1634.5|1633.5|1635.5|1634|1636|1635|1634.5|1632|2235
1639041600000|2021-12-09 09:20:00|1635|1633.5|1632|1630.5|1637.5|1636|1632|1630.5|7210
1639041900000|2021-12-09 09:25:00|1633|1631|1632|1630.5|1633|1631.5|1627.5|1625.5|8757
1639042200000|2021-12-09 09:30:00|1631.5|1630|1629|1627.5|1633|1632|1628.5|1626.5|7192
1639042500000|2021-12-09 09:35:00|1628.5|1626.5|1630.5|1629|1631|1630|1627|1625.5|6620
1639042800000|2021-12-09 09:40:00|1629.5|1629.5|1632|1630|1632|1631|1628|1627|8923
1639043100000|2021-12-09 09:45:00|1631.5|1630.5|1632|1631|1633|1632|1631.5|1630|6139
1639043400000|2021-12-09 09:50:00|1632.5|1630.5|1630.5|1629|1632.5|1630.5|1630.5|1629|4866
1639043700000|2021-12-09 09:55:00|1630|1628.5|1629.5|1628|1630.5|1629.5|1628.5|1627.5|2182
1639044000000|2021-12-09 10:00:00|1630|1628.5|1629.5|1628|1630.5|1629.5|1629|1628|3434
1639044300000|2021-12-09 10:05:00|1629|1628.5|1629.5|1628.5|1630|1629|1628|1627|1198
1639044600000|2021-12-09 10:10:00|1630|1629|1626|1624|1630|1629|1625.5|1624|7093
1639044900000|2021-12-09 10:15:00|1625.5|1624.5|1624|1622.5|1625.5|1624.5|1623|1622|7601
1639045200000|2021-12-09 10:20:00|1623.5|1622|1623|1621|1623.5|1622|1621.5|1620.5|995
1639045500000|2021-12-09 10:25:00|1623.5|1621.5|1629|1627|1629|1627|1622.5|1621|5169
1639045800000|2021-12-09 10:30:00|1629.5|1627.5|1627.5|1625.5|1630|1629|1627.5|1625.5|1523
1639046100000|2021-12-09 10:35:00|1626.5|1626|1621.5|1620|1627.5|1626|1621|1620|2457
1639046400000|2021-12-09 10:40:00|1622|1620.5|1622.5|1621|1623|1622|1622|1620|1977
1639046700000|2021-12-09 10:45:00|1621.5|1620.5|1618.5|1616|1622|1620.5|1616.5|1615.5|2507
1639047000000|2021-12-09 10:50:00|1618|1616.5|1616|1614|1618.5|1617|1614.5|1613.5|1043
1639047300000|2021-12-09 10:55:00||1614.5||1614.5||1614.5||1614|2309
1639047600000|2021-12-09 11:00:00|1616.5|1615|1614.5|1613.5|1618.5|1617|1614.5|1613.5|6554
1639047900000|2021-12-09 11:05:00|1615|1614|1620|1618.5|1620.5|1618.5|1615|1612.5|6496
1639048200000|2021-12-09 11:10:00|1619.5|1619|1611|1609.5|1620|1619|1610.5|1609|12445
1639048500000|2021-12-09 11:15:00|1611.5|1609|1611.5|1609.5|1612.5|1612|1609|1607|4307
1639048800000|2021-12-09 11:20:00|1611|1610|1612|1611|1612.5|1611|1611|1610|2999
1639049100000|2021-12-09 11:25:00|1612.5|1611.5|1612.5|1611.5|1614.5|1613.5|1612|1611|2833
1639049400000|2021-12-09 11:30:00|1613|1612|1614|1613|1615|1613.5|1613|1612|907
1639049700000|2021-12-09 11:35:00|1613.5|1612.5|1613.5|1611.5|1614|1612.5|1613|1611.5|1011
1639050000000|2021-12-09 11:40:00|1613|1612|1613|1612|1613|1612|1613|1611.5|115
1639050300000|2021-12-09 11:45:00|1613.5|1612.5|1614|1613|1614|1613|1613.5|1612|1185
1639050600000|2021-12-09 11:50:00|1613.5|1612.5|1612.5|1611|1614|1612.5|1612|1611|1094
1639050900000|2021-12-09 11:55:00|1613.5|1611.5|1625|1624.5|1625.5|1625|1613|1611.5|27894
1639051200000|2021-12-09 12:00:00|1625.5|1625|1617|1615.5|1626.5|1625.5|1614|1612|8938
1639051500000|2021-12-09 12:05:00|1616.5||1616.5||1617||1616.5||198
1639051800000|2021-12-09 12:10:00|1616|1615|1616|1615|1617|1616.5|1616|1614.5|2610
1639052100000|2021-12-09 12:15:00|1616.5|1615.5|1620.5|1619.5|1621|1620|1616.5|1615.5|3482
1639052400000|2021-12-09 12:20:00|1620|1619|1618|1617|1620|1619|1617.5|1617|991
1639052700000|2021-12-09 12:25:00|1618.5|1617.5|1618.5|1617.5|1620.5|1618.5|1618|1617.5|3739
1639053000000|2021-12-09 12:30:00|1618|1617|1618|1617.5|1621.5|1619.5|1617.5|1617|15631
1639053300000|2021-12-09 12:35:00|1618.5|1617|1620|1619|1620|1619|1618.5|1617|1889
1639053600000|2021-12-09 12:40:00|1619.5|1618.5|1620|1619|1620|1619|1619.5|1618.5|434
1639053900000|2021-12-09 12:45:00|1620.5|1619.5|1621.5|1620|1623|1622.5|1620.5|1619.5|1796
1639054200000|2021-12-09 12:50:00|1622|1620.5|1623|1622|1623.5|1623|1622|1620.5|1420
1639054500000|2021-12-09 12:55:00|1622.5|1621.5|1621|1620|1623|1622|1620|1618.5|8498
1639054800000|2021-12-09 13:00:00|1620.5|1619.5|1624|1622|1625.5|1623.5|1619.5|1618|2880
1639055100000|2021-12-09 13:05:00|1624.5|1622.5|1621.5|1620|1625|1624|1621|1619.5|2401
1639055400000|2021-12-09 13:10:00|1622|1620.5|1621.5|1620|1623|1622.5|1620.5|1619.5|8214
1639055700000|2021-12-09 13:15:00|1621|1619.5|1620.5|1619|1621|1620.5|1617.5|1617|9675
1639056000000|2021-12-09 13:20:00|1620|1618.5|1627.5|1625.5|1627.5|1626.5|1618.5|1617.5|9217
1639056300000|2021-12-09 13:25:00|1627|1626.5|1624|1623|1627|1626.5|1623.5|1622.5|4913
1639056600000|2021-12-09 13:30:00|1623.5|1622.5|1622|1620.5|1623.5|1622.5|1622|1620|2219
1639056900000|2021-12-09 13:35:00|1621.5|1620|1619.5|1618|1621.5|1620.5|1619|1617.5|2337
1639057200000|2021-12-09 13:40:00|1619|1618.5|1621.5|1619.5|1621.5|1620.5|1619|1618|1785
1639057500000|2021-12-09 13:45:00|1621|1619|1620|1618.5|1621|1619|1619|1618|1048
1639057800000|2021-12-09 13:50:00|1619.5|1618|1618.5|1617.5|1619.5|1618|1618|1617|3599
1639058100000|2021-12-09 13:55:00|1619|1618|1619.5|1618.5|1620.5|1620|1618.5|1617.5|6083
1639058400000|2021-12-09 14:00:00|1620.5|1619|1619.5|1618.5|1621.5|1620.5|1619.5|1618.5|2885
1639058700000|2021-12-09 14:05:00|1620|1619|1622.5|1621|1622.5|1621.5|1620|1618.5|3534
1639059000000|2021-12-09 14:10:00|1623|1621.5|1624|1622.5|1626|1625|1623|1621|2360
1639059300000|2021-12-09 14:15:00|1624.5|1623|1624.5|1623|1624.5|1623.5|1624.5|1622.5|1736
1639059600000|2021-12-09 14:20:00|1624|1623.5|1624.5|1623.5|1625|1624|1623.5|1622.5|3758
1639059900000|2021-12-09 14:25:00|1625||1625||1625||1624.5||1930
1639060200000|2021-12-09 14:30:00|1625.5|1624|1635|1633.5|1635.5|1634.5|1625.5|1623.5|6790
1639060500000|2021-12-09 14:35:00|1634.5|1633|1638|1636.5|1639.5|1638.5|1632|1631|9080
1639060800000|2021-12-09 14:40:00|1639|1637|1632|1630|1640.5|1639|1631.5|1630|7513
1639061100000|2021-12-09 14:45:00|1631.5|1630.5|1633|1632|1634|1633|1631|1630.5|4042
1639061400000|2021-12-09 14:50:00|1633.5|1631.5|1629|1627.5|1633.5|1631.5|1627.5|1627|4482
1639061700000|2021-12-09 14:55:00|1629.5|1628|1629|1627.5|1630|1629|1627.5|1627|2175
1639062000000|2021-12-09 15:00:00|1628.5|1628|1626|1624.5|1628.5|1628|1625|1624.5|4478
1639062300000|2021-12-09 15:05:00|1625.5|1625|1626.5|1625.5|1627.5|1627|1625.5|1624.5|3663
1639062600000|2021-12-09 15:10:00|1627|1626|1624.5|1623.5|1627.5|1626.5|1624.5|1623.5|3075
1639062900000|2021-12-09 15:15:00|1624|1623|1625.5|1624.5|1626|1624.5|1624|1622.5|3492
1639063200000|2021-12-09 15:20:00|1625|1624|1624.5|1623.5|1625|1624|1624|1623.5|1689
1639063500000|2021-12-09 15:25:00|1624|1623|1619.5|1618.5|1624.5|1623|1619|1618|7106
1639063800000|2021-12-09 15:30:00|1619|1618|1614.5|1613|1619|1618|1607|1604.5|17211
1639064100000|2021-12-09 15:35:00|1615|1613.5|1616|1615|1618.5|1617.5|1612|1610|8820
1639064400000|2021-12-09 15:40:00|1615.5|1614|1621|1619|1623|1621.5|1615.5|1614|14831
1639064700000|2021-12-09 15:45:00|1620.5|1619.5|1623.5|1622|1623.5|1622.5|1620.5|1619|7288
1639065000000|2021-12-09 15:50:00|1623|1622.5|1624|1623|1624|1623|1623|1622|2346
1639065300000|2021-12-09 15:55:00|1623.5|1622.5|1624.5|1623|1625.5|1625|1622.5|1621.5|26809
1639065600000|2021-12-09 16:00:00|1625|1623.5|1634.5|1633.5|1634.5|1634|1625|1623.5|21504
1639065900000|2021-12-09 16:05:00|1634|1633|1640.5|1639|1642.5|1641|1634|1632.5|31976
1639066200000|2021-12-09 16:10:00|1640|1638.5|1628|1626.5|1640|1638.5|1627.5|1626|61214
1639066500000|2021-12-09 16:15:00|1627.5|1627|1631|1630|1632|1630.5|1627|1625.5|24996
1639066800000|2021-12-09 16:20:00|1631.5|1630.5|1634|1633|1634|1633.5|1630.5|1630|21451
1639067100000|2021-12-09 16:25:00|1633.5|1633.5|1632.5|1631|1634.5|1634|1631.5|1631|30023
1639123200000|2021-12-10 08:00:00|1631|1616.5|1635.5|1631.5|1637.5|1634|1625|1615|25028
1639123500000|2021-12-10 08:05:00|1635|1632|1625.5|1621|1635.5|1632|1625.5|1621|10099
1639123800000|2021-12-10 08:10:00|1625|1621.5|1625.5|1623.5|1626|1623.5|1622.5|1620|1054
1639124100000|2021-12-10 08:15:00|1626|1625.5|1626|1623.5|1626|1625.5|1624|1621.5|2064
1639124400000|2021-12-10 08:20:00|1625.5|1624|1623.5|1621.5|1629|1627|1622|1620|2154
1639124700000|2021-12-10 08:25:00|1624|1622|1623.5|1621.5|1624.5|1623|1621.5|1620|2372
1639125000000|2021-12-10 08:30:00|1623|1620.5|1620.5|1618.5|1623.5|1621|1618.5|1617|4975
1639125300000|2021-12-10 08:35:00|1620|1618|1629|1627.5|1631|1628.5|1617.5|1616.5|5810
1639125600000|2021-12-10 08:40:00|1628.5|1627|1630.5|1628.5|1630.5|1628.5|1628|1626.5|3191
1639125900000|2021-12-10 08:45:00|1631|1629|1629.5|1628.5|1633|1631|1629.5|1628.5|2139
1639126200000|2021-12-10 08:50:00|1630|1629|1630|1628.5|1631.5|1630|1628.5|1627|3303
1639126500000|2021-12-10 08:55:00|1629.5|1629|1637.5|1636|1638|1636.5|1629.5|1628.5|4147
1639126800000|2021-12-10 09:00:00|1637|1635|1633.5|1632|1637|1635.5|1633.5|1632|3684
1639127100000|2021-12-10 09:05:00|1634|1632.5|1638|1636|1639.5|1637.5|1632|1631|6136
1639127400000|2021-12-10 09:10:00|1637.5|1635.5|1648.5|1646|1652.5|1650.5|1637|1635|25401
1639127700000|2021-12-10 09:15:00|1649|1646.5|1639|1637.5|1649|1646.5|1639|1637.5|12639
1639128000000|2021-12-10 09:20:00|1638|1637|1637.5|1636.5|1640|1639|1636.5|1635|2593
1639128300000|2021-12-10 09:25:00|1637|1635.5|1639.5|1638|1640|1638|1636.5|1634|2747
1639128600000|2021-12-10 09:30:00|1639|1637.5|1636.5|1636|1640|1639.5|1636.5|1635|8538
1639128900000|2021-12-10 09:35:00|1637|1635.5|1635.5|1633.5|1639|1638|1635|1633.5|4115
1639129200000|2021-12-10 09:40:00|1635|1633|1629|1627.5|1635|1633|1629|1627|2716
1639129500000|2021-12-10 09:45:00|1628.5|1627|1627.5|1625|1629|1628|1627.5|1625|2674
1639129800000|2021-12-10 09:50:00|1627|1625.5|1624|1622|1627|1625.5|1622.5|1620.5|3014
1639130100000|2021-12-10 09:55:00|1623|1621.5|1622.5|1621|1623|1621.5|1622|1619.5|579
1639130400000|2021-12-10 10:00:00|1623.5|1622|1626|1624|1626|1624.5|1623.5|1622|1252
1639130700000|2021-12-10 10:05:00|1626.5||1626||1626.5||1626||46
1639131000000|2021-12-10 10:10:00|1625.5|1623.5|1624.5|1623|1626.5|1625|1623.5|1622|4620
1639131300000|2021-12-10 10:15:00||1622.5||1622.5||1622.5||1622.5|881
1639131600000|2021-12-10 10:20:00|1625|1623|1629|1627.5|1629.5|1628.5|1625|1623|3243
1639131900000|2021-12-10 10:25:00|1628.5|1627|1629|1628.5|1630|1629|1627.5|1626.5|2772
1639132200000|2021-12-10 10:30:00|1629.5|1628|1629.5|1628|1631.5|1630|1626|1624|3236
1639132500000|2021-12-10 10:35:00|1628.5|1627.5|1627|1625.5|1628.5|1627.5|1626.5|1625|941
1639132800000|2021-12-10 10:40:00|1626.5|1625|1627.5|1626|1627.5|1626.5|1625.5|1624.5|837
1639133100000|2021-12-10 10:45:00|1627|1625.5|1625.5|1624|1627|1625.5|1624|1623|1851
1639133400000|2021-12-10 10:50:00|1625|1623|1627|1625.5|1627.5|1625.5|1624|1623|1062
1639133700000|2021-12-10 10:55:00|1626.5|1626|1628.5|1626.5|1628.5|1627.5|1626.5|1625.5|1559
1639134000000|2021-12-10 11:00:00|1628|1627|1629.5|1628|1629.5|1628|1628|1627|1089
1639134300000|2021-12-10 11:05:00|1629|1627.5|1627|1626|1629.5|1627.5|1627|1626|1935
1639134600000|2021-12-10 11:10:00|1627.5|1626.5|1631.5|1630.5|1632|1630.5|1627.5|1626.5|102880
1639134900000|2021-12-10 11:15:00|1631|1630|1630|1628.5|1631|1630|1630|1628.5|834
1639135200000|2021-12-10 11:20:00|1629.5|1628|1629|1627.5|1629.5|1628.5|1627|1626.5|1776
1639135500000|2021-12-10 11:25:00|1628.5|1628|1627.5|1625.5|1629|1628|1627.5|1625.5|1730
1639135800000|2021-12-10 11:30:00|1628|1626|1629|1627.5|1629|1628.5|1627.5|1626|7469
1639136100000|2021-12-10 11:35:00|1628.5|1628|1629|1627|1630.5|1630|1628.5|1627|2135
1639136400000|2021-12-10 11:40:00|1629.5|1627.5|1626|1624|1629.5|1628.5|1626|1624|1686
1639136700000|2021-12-10 11:45:00|1626.5|1624.5|1627.5|1626|1628.5|1626.5|1626|1624|1180
1639137000000|2021-12-10 11:50:00|1628|1626.5|1626.5|1625|1631.5|1629.5|1626.5|1624.5|8799
1639137300000|2021-12-10 11:55:00|1627|1625.5|1627.5|1625.5|1629|1628|1627|1625.5|7787
1639137600000|2021-12-10 12:00:00|1627|1625|1631|1629.5|1631|1629.5|1625|1623.5|21100
1639137900000|2021-12-10 12:05:00|1630.5|1630|1628.5|1627|1631.5|1630.5|1628|1627|2872
1639138200000|2021-12-10 12:10:00|1629|1627.5|1628|1626.5|1629|1628.5|1627.5|1626.5|1978
1639138500000|2021-12-10 12:15:00|1627.5||1627.5||1628||1627.5||306
1639138800000|2021-12-10 12:20:00|1628|1627|1629|1628|1629|1628|1626.5|1626|2109
1639139100000|2021-12-10 12:25:00|1629.5|1628.5|1630|1629|1630.5|1630|1629.5|1628.5|39556
1639139400000|2021-12-10 12:30:00|1629.5|1628.5|1628|1627|1630|1629|1628|1626.5|3419
1639139700000|2021-12-10 12:35:00|1628.5|1627.5|1627|1625.5|1629|1627.5|1626|1624.5|1207
1639140000000|2021-12-10 12:40:00|1626|1625|1626|1625|1627.5|1625.5|1626|1624.5|466
1639140300000|2021-12-10 12:45:00|1625|1624.5|1623|1621.5|1626|1624.5|1623|1621.5|1014
1639140600000|2021-12-10 12:50:00|1622.5|1622.5|1623|1622.5|1623.5|1622.5|1622|1621.5|709
1639140900000|2021-12-10 12:55:00|1622.5|1621.5|1623|1621.5|1624.5|1623|1622.5|1621.5|2788
1639141200000|2021-12-10 13:00:00|1622.5|1622|1623|1622|1624|1623|1621.5|1620|2183
1639141500000|2021-12-10 13:05:00|1623.5|1622.5|1622|1621|1623.5|1622.5|1622|1621|1885
1639141800000|2021-12-10 13:10:00|1622.5|1621.5|1624|1623|1624|1623|1620.5|1619.5|3449
1639142100000|2021-12-10 13:15:00|1624.5|1623.5|1623|1621.5|1625.5|1624.5|1622|1620.5|2234
1639142400000|2021-12-10 13:20:00|1622.5|1621|1622|1620.5|1623|1621.5|1621.5|1620.5|515
1639142700000|2021-12-10 13:25:00|1621.5|1621.5|1620.5|1619.5|1622|1621.5|1620|1619|3382
1639143000000|2021-12-10 13:30:00|1621|1620|1626|1624.5|1626|1624.5|1621|1620|4739
1639143300000|2021-12-10 13:35:00|1625.5|1624|1627.5|1626|1627.5|1626|1625|1624|3112
1639143600000|2021-12-10 13:40:00|1627|1625.5|1626.5|1625|1627.5|1626.5|1625.5|1624|3985
1639143900000|2021-12-10 13:45:00|1626|1625.5|1631.5|1629.5|1634.5|1633|1625|1624.5|9287
1639144200000|2021-12-10 13:50:00|1631|1630|1631|1629.5|1632.5|1631.5|1630.5|1629.5|1922
1639144500000|2021-12-10 13:55:00|1631.5|1630|1631|1630|1631.5|1630.5|1631|1629.5|932
1639144800000|2021-12-10 14:00:00|1631.5|1630.5|1632|1631|1633|1632|1631|1630.5|3532
1639145100000|2021-12-10 14:05:00|1632.5|1631.5|1631|1630|1632.5|1631.5|1631|1630|2354
1639145400000|2021-12-10 14:10:00|1631.5|1630.5|1632|1631|1632|1631.5|1629.5|1628.5|4867
1639145700000|2021-12-10 14:15:00|1631.5|1630.5|1629|1627|1632|1631|1629|1627|7922
1639146000000|2021-12-10 14:20:00|1628.5|1626.5|1629|1628|1629|1628.5|1627|1625.5|6159
1639146300000|2021-12-10 14:25:00|1629.5|1628.5|1631|1629.5|1631|1630|1629.5|1628.5|3913
1639146600000|2021-12-10 14:30:00|1630|1629|1631|1630|1632.5|1631.5|1629|1627.5|7065
1639146900000|2021-12-10 14:35:00|1631.5|1630.5|1630|1629|1631.5|1631|1629.5|1628|13125
1639147200000|2021-12-10 14:40:00|1630.5|1629.5|1630|1629|1631.5|1630.5|1629.5|1629|4686
1639147500000|2021-12-10 14:45:00|1629.5|1629.5|1623|1621|1630|1629.5|1623|1621|4742
1639147800000|2021-12-10 14:50:00|1623.5|1621.5|1624.5|1623.5|1625.5|1624.5|1623.5|1621.5|3709
1639148100000|2021-12-10 14:55:00|1624|1623|1629|1627.5|1631|1630|1623|1621|16183
1639148400000|2021-12-10 15:00:00|1628.5|1628|1631|1630|1631.5|1630|1627.5|1625|6287
1639148700000|2021-12-10 15:05:00|1630.5|1630.5|1631|1630|1632|1630.5|1630.5|1629|4487
1639149000000|2021-12-10 15:10:00|1630.5|1629.5|1630.5|1629|1631|1629.5|1628.5|1627|2663
1639149300000|2021-12-10 15:15:00|1630|1629.5|1631|1630|1631|1630.5|1630|1629|6260
1639149600000|2021-12-10 15:20:00|1631.5|1630.5|1630.5|1630|1631.5|1631|1630.5|1629.5|14497
1639149900000|2021-12-10 15:25:00|1630|1629.5|1629|1628|1631.5|1630.5|1628.5|1628|64297
1639150200000|2021-12-10 15:30:00|1628.5|1628.5|1622.5|1621|1629.5|1629|1622|1620.5|7105
1639150500000|2021-12-10 15:35:00|1622|1620.5|1620.5|1619.5|1622|1620.5|1619.5|1618|6539
1639150800000|2021-12-10 15:40:00|1620|1619|1614|1613|1620.5|1619|1614|1613|19515
1639151100000|2021-12-10 15:45:00|1613.5|1612.5|1609.5|1608.5|1614|1612.5|1607.5|1605.5|18416
1639151400000|2021-12-10 15:50:00|1609|1609|1604.5|1603|1610|1609.5|1604.5|1603|174267
1639151700000|2021-12-10 15:55:00|1605|1603.5|1604|1602.5|1609|1607.5|1603.5|1602|28959
1639152000000|2021-12-10 16:00:00|1603.5|1603|1603.5|1602|1606|1605|1601|1600|25970
1639152300000|2021-12-10 16:05:00|1603|1602.5|1602.5|1601|1604|1603.5|1602|1601|19670
1639152600000|2021-12-10 16:10:00|1602|1600|1600|1599|1603.5|1602|1599.5|1597.5|2268
1639152900000|2021-12-10 16:15:00|1601|1599.5|1602|1600|1602|1600.5|1598.5|1597|1376
1639153200000|2021-12-10 16:20:00|1603|1601.5|1603.5|1601.5|1604|1601.5|1602|1600.5|254
1639153500000|2021-12-10 16:25:00|1603|1601|1602|1600|1603|1601.5|1600|1599|1914
1639382400000|2021-12-13 08:00:00|1598|1590.5|1600.5|1599|1607.5|1603.5|1594|1590|25623
1639382700000|2021-12-13 08:05:00|1601|1599.5|1594|1591.5|1612|1609.5|1592|1591|19634
1639383000000|2021-12-13 08:10:00|1594.5|1592|1596|1594|1596.5|1594|1594|1591.5|4526
1639383300000|2021-12-13 08:15:00|1596.5|1595|1595.5|1594|1601|1600|1593.5|1592.5|11399
1639383600000|2021-12-13 08:20:00|1595|1594.5|1594.5|1593|1595.5|1594.5|1590|1589.5|12641
1639383900000|2021-12-13 08:25:00|1594|1592|1588|1587|1594|1592|1585.5|1585|18332
1639384200000|2021-12-13 08:30:00|1587.5|1586|1588|1586.5|1588|1587|1584.5|1582.5|11861
1639384500000|2021-12-13 08:35:00|1588.5|1587|1590.5|1589.5|1591.5|1590.5|1588.5|1587|5233
1639384800000|2021-12-13 08:40:00|1591|1590|1595|1594|1596|1594.5|1591|1590|5881
1639385100000|2021-12-13 08:45:00|1594.5|1593|1594|1593|1595|1594|1593|1592.5|4881
1639385400000|2021-12-13 08:50:00|1594.5|1593.5|1594|1593|1595.5|1594|1594|1593|2459
1639385700000|2021-12-13 08:55:00|1593.5|1592.5|1590.5|1589|1594|1592.5|1583.5|1582.5|25925
1639386000000|2021-12-13 09:00:00|1591|1589.5|1593.5|1592|1593.5|1592.5|1590.5|1589|8555
1639386300000|2021-12-13 09:05:00|1593|1591.5|1588.5|1587|1593.5|1592|1588.5|1587|3518
1639386600000|2021-12-13 09:10:00|1588|1586.5|1592.5|1590.5|1592.5|1591.5|1587.5|1586.5|9507
1639386900000|2021-12-13 09:15:00|1592|1591|1591.5|1590.5|1592|1591|1591|1590.5|3419
1639387200000|2021-12-13 09:20:00|1591|1591|1590.5|1589|1591.5|1591|1588.5|1587.5|7259
1639387500000|2021-12-13 09:25:00|1590|1588|1590|1589|1590.5|1589|1589|1587.5|3445
1639387800000|2021-12-13 09:30:00|1589.5|1589.5|1591.5|1590|1592|1591|1589.5|1589|6685
1639388100000|2021-12-13 09:35:00|1591|1589.5|1588.5|1587.5|1591|1590|1588|1586.5|5963
1639388400000|2021-12-13 09:40:00|1589|1588|1591.5|1590.5|1591.5|1590.5|1588.5|1588|2626
1639388700000|2021-12-13 09:45:00|1591|1590|1589|1588|1591|1590|1587.5|1586.5|9396
1639389000000|2021-12-13 09:50:00|1589.5|1588.5|1589|1588|1590|1589|1589|1588|3988
1639389300000|2021-12-13 09:55:00|1588.5|1587.5|1588.5|1587.5|1589|1588|1588|1587.5|4555
1639389600000|2021-12-13 10:00:00|1589|1588|1588.5|1587.5|1591.5|1590|1588.5|1587.5|21008
1639389900000|2021-12-13 10:05:00|1589|1588|1590.5|1589.5|1593|1591.5|1589|1587.5|5499
1639390200000|2021-12-13 10:10:00|1590|1589|1590|1589|1590.5|1589.5|1589|1587.5|4240
1639390500000|2021-12-13 10:15:00|1589|1588.5|1587|1586|1589.5|1588.5|1584|1583|10234
1639390800000|2021-12-13 10:20:00|1586.5|1585.5|1585|1584|1587|1585.5|1584.5|1584|6537
1639391100000|2021-12-13 10:25:00|1585.5|1584.5|1583.5|1582.5|1586|1585.5|1582.5|1581.5|7499
1639391400000|2021-12-13 10:30:00|1584|1583|1586.5|1585.5|1586.5|1586|1584|1582.5|6652
1639391700000|2021-12-13 10:35:00|1587|1586|1590.5|1589.5|1591|1590.5|1586.5|1585.5|66011
1639392000000|2021-12-13 10:40:00|1591|1590|1592.5|1591|1593|1592|1590|1589|4600
1639392300000|2021-12-13 10:45:00|1592|1590.5|1591.5|1590|1592.5|1591|1589.5|1588|12656
1639392600000|2021-12-13 10:50:00|1591|1589.5|1588.5|1588|1591|1590|1588.5|1587.5|6632
1639392900000|2021-12-13 10:55:00|1588|1587.5|1591|1590|1591|1590|1586|1585|30785
1639393200000|2021-12-13 11:00:00|1591.5|1589.5|1596.5|1595.5|1598|1597|1591|1589.5|12269
1639393500000|2021-12-13 11:05:00|1597|1596|1601|1599.5|1601.5|1599.5|1596.5|1596|5507
1639393800000|2021-12-13 11:10:00|1601.5|1600|1610.5|1609|1611|1610|1599.5|1598|12761
1639394100000|2021-12-13 11:15:00|1609.5|1609.5|1611.5|1609.5|1611.5|1610|1607.5|1606|5670
1639394400000|2021-12-13 11:20:00|1611|1609|1610|1607.5|1611|1609.5|1607|1606|8418
1639394700000|2021-12-13 11:25:00|1609.5|1608|1607.5|1606.5|1609.5|1608.5|1607|1606|4763
1639395000000|2021-12-13 11:30:00|1608|1607|1607.5|1606|1608|1607.5|1607|1606|4326
1639395300000|2021-12-13 11:35:00|1608|1605.5|1604.5|1604|1608|1606.5|1604|1603|8356
1639395600000|2021-12-13 11:40:00|1605|1604.5|1608.5|1607|1609.5|1608|1605|1604|3905
1639395900000|2021-12-13 11:45:00|1608|1606.5|1606|1605|1608.5|1607.5|1605.5|1604.5|3678
1639396200000|2021-12-13 11:50:00|1606.5|1604.5|1606|1604.5|1609|1608|1605.5|1604.5|6497
1639396500000|2021-12-13 11:55:00|1605.5|1604|1603|1600.5|1606.5|1605.5|1600|1599|19392
1639396800000|2021-12-13 12:00:00|1602|1600|1610|1608.5|1611|1609|1601|1599.5|24425
1639397100000|2021-12-13 12:05:00|1610.5|1609|1613.5|1612|1616|1614.5|1606.5|1605.5|25860
1639397400000|2021-12-13 12:10:00|1614|1612.5|1616|1614|1617.5|1616.5|1613.5|1612|11981
1639397700000|2021-12-13 12:15:00|1616.5|1614.5|1618.5|1617.5|1618.5|1617.5|1616.5|1614.5|3838
1639398000000|2021-12-13 12:20:00|1619|1618|1619|1617.5|1621.5|1620.5|1617.5|1616.5|5363
1639398300000|2021-12-13 12:25:00|1618.5|1618|1619.5|1618|1620.5|1619.5|1618|1616.5|6018
1639398600000|2021-12-13 12:30:00|1620|1618.5|1617.5|1616|1620|1619.5|1616.5|1615|6764
1639398900000|2021-12-13 12:35:00|1616.5|1616.5|1619.5|1618.5|1619.5|1618.5|1615.5|1614.5|4914
1639399200000|2021-12-13 12:40:00|1619|1619|1621|1619.5|1622.5|1621.5|1619|1618|5961
1639399500000|2021-12-13 12:45:00|1621.5|1620|1618.5|1617.5|1621.5|1620|1618.5|1617|2191
1639399800000|2021-12-13 12:50:00|1618|1617|1622|1620.5|1622.5|1621|1617.5|1616.5|4393
1639400100000|2021-12-13 12:55:00|1621.5|1621|1622|1621|1622|1621|1620.5|1620|3961
1639400400000|2021-12-13 13:00:00|1621.5|1620.5|1622|1620.5|1622|1621.5|1621.5|1620.5|2073
1639400700000|2021-12-13 13:05:00|1622.5|1621|1623|1621.5|1624|1622.5|1622.5|1621|4647
1639401000000|2021-12-13 13:10:00|1622|1622|1619.5|1618|1624.5|1623.5|1615|1614|15063
1639401300000|2021-12-13 13:15:00|1620|1618.5|1619.5|1618.5|1620|1619.5|1619|1618|2403
1639401600000|2021-12-13 13:20:00|1619|1618|1619|1618|1619.5|1619|1619|1618|2175
1639401900000|2021-12-13 13:25:00|1619.5|1618.5|1613.5|1612|1619.5|1619|1612.5|1612|100019
1639402200000|2021-12-13 13:30:00|1613|1611.5|1616|1614.5|1616|1615|1612.5|1611|6045
1639402500000|2021-12-13 13:35:00|1615.5|1615|1617.5|1616|1618|1616.5|1615.5|1614.5|3930
1639402800000|2021-12-13 13:40:00|1617|1616.5|1617|1616|1617|1616.5|1615|1614.5|5828
1639403100000|2021-12-13 13:45:00|1616.5|1615.5|1611|1610|1617|1615.5|1611|1610|6936
1639403400000|2021-12-13 13:50:00|1610.5|1609.5|1609|1608|1610.5|1610|1608|1607.5|7246
1639403700000|2021-12-13 13:55:00|1608.5|1607.5|1606.5|1605.5|1608.5|1607.5|1606|1605|2820
1639404000000|2021-12-13 14:00:00|1607|1606|1596|1594|1607|1606|1595|1593|67446
1639404300000|2021-12-13 14:05:00|1595.5|1593.5|1596|1594|1600|1598.5|1595|1593.5|5467
1639404600000|2021-12-13 14:10:00|1595.5|1594.5|1602.5|1601|1602.5|1601|1595.5|1594|20698
1639404900000|2021-12-13 14:15:00|1602|1601.5|1600|1599|1602.5|1601.5|1600|1598.5|22813
1639405200000|2021-12-13 14:20:00|1600.5|1599.5|1603.5|1602.5|1603.5|1602.5|1598|1597|12348
1639405500000|2021-12-13 14:25:00|1603|1603|1603.5|1602|1603.5|1603|1602|1601|4819
1639405800000|2021-12-13 14:30:00|1604|1602.5|1606|1604.5|1607|1605|1602|1601|10262
1639406100000|2021-12-13 14:35:00|1605.5|1605|1605|1604|1607|1606|1602.5|1601.5|9662
1639406400000|2021-12-13 14:40:00|1604.5|1603.5|1609|1608|1609|1608.5|1604.5|1603.5|27736
1639406700000|2021-12-13 14:45:00|1608.5|1607.5|1604.5|1603|1609.5|1608|1604.5|1603|8880
1639407000000|2021-12-13 14:50:00|1604|1602.5|1601.5|1600.5|1604.5|1603|1601.5|1600|16502
1639407300000|2021-12-13 14:55:00|1601|1601|1599.5|1598.5|1603|1601.5|1598.5|1598|11920
1639407600000|2021-12-13 15:00:00|1599|1598|1602|1600.5|1602|1601|1598|1597|8717
1639407900000|2021-12-13 15:05:00|1601.5|1601|1601|1599.5|1602.5|1601.5|1600|1599.5|8642
1639408200000|2021-12-13 15:10:00|1600.5|1600|1599|1598|1601|1600|1599|1598|9433
1639408500000|2021-12-13 15:15:00|1599.5|1598.5|1598.5|1597.5|1600|1599|1595|1594|11197
1639408800000|2021-12-13 15:20:00|1599|1598|1596.5|1596|1599.5|1599|1596|1595|7451
1639409100000|2021-12-13 15:25:00|1596|1595.5|1591.5|1590.5|1597|1596|1590.5|1589.5|11253
1639409400000|2021-12-13 15:30:00|1592|1591|1590.5|1589.5|1592|1591|1587.5|1586.5|12104
1639409700000|2021-12-13 15:35:00|1591|1590|1590.5|1589.5|1591|1590.5|1589|1587.5|7243
1639410000000|2021-12-13 15:40:00|1591|1590|1592|1591|1592|1591.5|1590|1589|7838
1639410300000|2021-12-13 15:45:00|1592.5|1591.5|1597|1596|1597|1596|1592.5|1591.5|9246
1639410600000|2021-12-13 15:50:00|1596.5|1596.5|1596.5|1595.5|1596.5|1596.5|1595.5|1594.5|7605
1639410900000|2021-12-13 15:55:00|1596|1595|1598|1597|1598.5|1597.5|1595|1594|9255
1639411200000|2021-12-13 16:00:00|1597.5|1596.5|1596.5|1595.5|1597.5|1597|1594.5|1593|9508
1639411500000|2021-12-13 16:05:00|1596|1596|1598|1597|1598|1597.5|1596|1596|6918
1639411800000|2021-12-13 16:10:00|1597.5|1596.5|1599.5|1598.5|1601.5|1600.5|1597|1596.5|17564
1639412100000|2021-12-13 16:15:00|1600|1599.5|1599|1598|1600.5|1599.5|1597.5|1597|15418
1639412400000|2021-12-13 16:20:00|1598.5|1597.5|1597|1596|1599|1598.5|1595.5|1595|16911
1639412700000|2021-12-13 16:25:00|1597.5|1596.5|1596|1594.5|1597.5|1597|1595.5|1593.5|16144
1639469100000|2021-12-14 08:05:00|1712|1700.5|1682.5|1679.5|1724.5|1718.5|1666|1661.5|390243
1639469400000|2021-12-14 08:10:00|1682|1679|1666.5|1659.5|1682|1679|1635|1630.5|70834
1639469700000|2021-12-14 08:15:00|1663.5|1660|1647|1643|1666.5|1660.5|1641|1634.5|26362
1639470000000|2021-12-14 08:20:00|1647.5|1643.5|1656.5|1653.5|1674|1669.5|1647.5|1643.5|37833
1639470300000|2021-12-14 08:25:00|1655|1653|1650|1646.5|1661.5|1656.5|1645|1640|25861
1639470600000|2021-12-14 08:30:00|1650.5|1648|1654|1651|1664|1660.5|1650|1646.5|45538
1639470900000|2021-12-14 08:35:00|1653.5|1650.5|1654.5|1651.5|1654.5|1651.5|1646.5|1642|8427
1639471200000|2021-12-14 08:40:00|1656|1652|1663|1660|1675.5|1672|1656|1652|27536
1639471500000|2021-12-14 08:45:00|1662.5|1659|1661.5|1659|1667.5|1664|1654|1653|24649
1639471800000|2021-12-14 08:50:00|1662|1659.5|1693.5|1689.5|1700|1698.5|1662|1659.5|105850
1639472100000|2021-12-14 08:55:00|1693|1689|1698|1694.5|1698.5|1696|1676.5|1674|62358
1639472400000|2021-12-14 09:00:00|1696.5|1694|1702.5|1700|1702.5|1700|1684|1682|21738
1639472700000|2021-12-14 09:05:00|1702|1699.5|1716.5|1712.5|1720|1717|1698.5|1694.5|127831
1639473000000|2021-12-14 09:10:00|1718|1713|1717.5|1715|1735|1727.5|1710|1705.5|75589
1639473300000|2021-12-14 09:15:00|1717|1715.5|1726.5|1724.5|1728.5|1727|1717|1714|32273
1639473600000|2021-12-14 09:20:00|1728|1725|1748.5|1745|1750|1746.5|1723.5|1720|74796
1639473900000|2021-12-14 09:25:00|1748|1744|1725|1723|1748.5|1745|1723.5|1721|58408
1639474200000|2021-12-14 09:30:00|1724.5|1722.5|1731.5|1729|1732|1730.5|1719.5|1717|30435
1639474500000|2021-12-14 09:35:00|1732|1729.5|1724.5|1723|1732|1731.5|1721|1720|24889
1639474800000|2021-12-14 09:40:00|1725.5|1723.5|1734|1731.5|1735|1733.5|1724.5|1723|25821
1639475100000|2021-12-14 09:45:00|1733.5|1732|1730.5|1729.5|1734|1733|1729|1725.5|176612
1639475400000|2021-12-14 09:50:00|1730|1729|1728|1726|1730.5|1729|1724.5|1723.5|31120
1639475700000|2021-12-14 09:55:00|1728.5|1726.5|1731|1729|1732.5|1731.5|1726|1724.5|26275
1639476000000|2021-12-14 10:00:00|1730.5|1729.5|1727|1725.5|1732.5|1729.5|1724.5|1723|19658
1639476300000|2021-12-14 10:05:00|1726.5|1726|1733.5|1732.5|1735|1734|1726|1725|56992
1639476600000|2021-12-14 10:10:00|1733|1732|1734|1732.5|1734|1733|1728.5|1727|17655
1639476900000|2021-12-14 10:15:00|1733.5|1732|1734.5|1733|1735|1734.5|1729.5|1728|36622
1639477200000|2021-12-14 10:20:00|1735|1733.5|1747|1745.5|1750|1749.5|1734.5|1733.5|52000
1639477500000|2021-12-14 10:25:00|1747.5|1746|1743.5|1742|1752.5|1752|1737|1736|53593
1639477800000|2021-12-14 10:30:00|1744.5|1742.5|1744.5|1743|1749|1747.5|1742|1739.5|29129
1639478100000|2021-12-14 10:35:00|1744|1742|1744|1742.5|1746.5|1745.5|1741.5|1739.5|9608
1639478400000|2021-12-14 10:40:00|1744.5|1743|1748.5|1746|1748.5|1747.5|1744.5|1742|10254
1639478700000|2021-12-14 10:45:00|1748|1746.5|1744.5|1743|1748.5|1747|1744.5|1742|7485
1639479000000|2021-12-14 10:50:00|1745.5|1743.5|1741|1739|1745.5|1743.5|1737.5|1736|30355
1639479300000|2021-12-14 10:55:00|1741.5|1739.5|1743.5|1742.5|1746|1744|1741|1739|8386
1639479600000|2021-12-14 11:00:00|1743|1742|1742|1740|1746.5|1746|1740|1739|17943
1639479900000|2021-12-14 11:05:00|1741|1739.5|1739.5|1738|1741|1740|1735.5|1734|9245
1639480200000|2021-12-14 11:10:00|1740|1738.5|1741.5|1740|1742.5|1742|1740|1738.5|16369
1639480500000|2021-12-14 11:15:00|1741|1740.5|1740.5|1739|1742|1741|1738|1736|11787
1639480800000|2021-12-14 11:20:00|1741|1739.5|1748|1747.5|1749|1748.5|1741|1739|37457
1639481100000|2021-12-14 11:25:00|1749|1747|1749.5|1748.5|1750|1749.5|1747.5|1745.5|48293
1639481400000|2021-12-14 11:30:00|1749|1748|1752.5|1751.5|1755.5|1753.5|1749|1748|61581
1639481700000|2021-12-14 11:35:00|1752|1751|1759|1758|1766.5|1764|1751.5|1751|26181
1639482000000|2021-12-14 11:40:00|1758.5|1757.5|1758.5|1756.5|1759.5|1757.5|1750|1749|14320
1639482300000|2021-12-14 11:45:00|1758|1756|1743|1740.5|1758|1756.5|1738.5|1737|27632
1639482600000|2021-12-14 11:50:00|1743.5|1741.5|1738.5|1736.5|1745|1743|1735|1734|16323
1639482900000|2021-12-14 11:55:00|1737.5|1736|1736.5|1734|1738|1736|1732|1730.5|51751
1639483200000|2021-12-14 12:00:00|1738|1734.5|1739|1737|1739.5|1738|1736|1734.5|16253
1639483500000|2021-12-14 12:05:00|1738.5|1737.5|1735|1733.5|1739|1737.5|1730.5|1729.5|24067
1639483800000|2021-12-14 12:10:00|1734.5|1734|1733|1731|1737.5|1735.5|1730.5|1729|13631
1639484100000|2021-12-14 12:15:00|1733.5|1732|1742|1739.5|1743|1741.5|1733.5|1732|16829
1639484400000|2021-12-14 12:20:00|1742.5|1740|1751.5|1750|1755.5|1754|1740|1739.5|33050
1639484700000|2021-12-14 12:25:00|1751|1749.5|1748.5|1745.5|1752|1751|1744.5|1742.5|16256
1639485000000|2021-12-14 12:30:00|1748|1746|1741.5|1739|1748.5|1747|1739.5|1737.5|9604
1639485300000|2021-12-14 12:35:00|1741|1738.5|1742.5|1739.5|1745.5|1744|1736.5|1735.5|14035
1639485600000|2021-12-14 12:40:00|1742|1739|1745|1742.5|1745|1742.5|1738|1736|8681
1639485900000|2021-12-14 12:45:00|1745.5|1743|1738.5|1736|1745.5|1743.5|1738.5|1735|8025
1639486200000|2021-12-14 12:50:00|1738|1735|1733|1730.5|1738|1735|1726.5|1724.5|19973
1639486500000|2021-12-14 12:55:00|1733.5|1731|1739.5|1737.5|1741|1739.5|1732|1730.5|11446
1639486800000|2021-12-14 13:00:00|1739|1738|1736.5|1734.5|1740.5|1738.5|1735.5|1734|8162
1639487100000|2021-12-14 13:05:00|1737|1734|1739|1737.5|1739|1738|1736.5|1734|4148
1639487400000|2021-12-14 13:10:00|1740|1738|1750.5|1748|1753|1751.5|1740|1738|26009
1639487700000|2021-12-14 13:15:00|1750|1747.5|1748.5|1746.5|1750.5|1747.5|1742|1741|25459
1639488000000|2021-12-14 13:20:00|1748|1746|1750|1748|1752.5|1751|1744|1742.5|18673
1639488300000|2021-12-14 13:25:00|1749.5|1747.5|1750.5|1748|1752.5|1750.5|1746|1743.5|12234
1639488600000|2021-12-14 13:30:00|1749.5|1747.5|1749|1747|1750|1748.5|1745|1744|9760
1639488900000|2021-12-14 13:35:00|1748.5|1747.5|1743|1741.5|1748.5|1747.5|1742|1740|27169
1639489200000|2021-12-14 13:40:00|1742.5|1741|1739.5|1737.5|1745|1743.5|1737.5|1735.5|21294
1639489500000|2021-12-14 13:45:00|1739|1738|1736|1734|1739.5|1738.5|1735|1733|16795
1639489800000|2021-12-14 13:50:00|1735.5|1734.5|1736|1735|1737|1735|1733|1732|16532
1639490100000|2021-12-14 13:55:00|1736.5|1735.5|1735.5|1734.5|1738.5|1736.5|1732|1730.5|18990
1639490400000|2021-12-14 14:00:00|1735|1734|1731|1729.5|1737|1735.5|1729|1728|37985
1639490700000|2021-12-14 14:05:00|1730.5|1730|1735|1732.5|1738.5|1737|1726|1724.5|19511
1639491000000|2021-12-14 14:10:00|1734.5|1733.5|1732|1730.5|1738.5|1737|1732|1730|14094
1639491300000|2021-12-14 14:15:00|1731.5|1731|1736.5|1734|1739.5|1738|1730.5|1730|12027
1639491600000|2021-12-14 14:20:00|1736|1734.5|1739|1737|1739|1737.5|1736|1734|8414
1639491900000|2021-12-14 14:25:00|1738|1736.5|1735.5|1734.5|1738.5|1736.5|1733.5|1731|28882
1639492200000|2021-12-14 14:30:00|1735|1734|1735.5|1734|1738.5|1737.5|1732|1731|20448
1639492500000|2021-12-14 14:35:00|1735|1734.5|1740|1739|1740|1739|1735|1734|41279
1639492800000|2021-12-14 14:40:00|1739.5|1739.5|1738.5|1736.5|1745.5|1744|1738|1735.5|65386
1639493100000|2021-12-14 14:45:00|1737.5|1736|1735.5|1734|1738.5|1736|1731.5|1731|38924
1639493400000|2021-12-14 14:50:00|1735|1734.5|1734.5|1733.5|1735.5|1734.5|1728.5|1726|39763
1639493700000|2021-12-14 14:55:00|1735|1734|1733|1732|1736.5|1735.5|1726.5|1726|52090
1639494000000|2021-12-14 15:00:00|1732.5|1731.5|1730.5|1729|1733|1732|1724.5|1723|47768
1639494300000|2021-12-14 15:05:00|1730|1729.5|1737|1736|1737.5|1736.5|1729|1728|33861
1639494600000|2021-12-14 15:10:00|1736.5|1735.5|1737.5|1736|1738|1737.5|1733.5|1732.5|31181
1639494900000|2021-12-14 15:15:00|1737|1735.5|1734|1732.5|1738|1737|1732.5|1731|65019
1639495200000|2021-12-14 15:20:00|1733.5|1732|1733.5|1732.5|1734|1733|1731.5|1730.5|70510
1639495500000|2021-12-14 15:25:00|1734|1733|1738|1737|1739|1738.5|1734|1732.5|57017
1639495800000|2021-12-14 15:30:00|1737.5|1736.5|1734|1733|1737.5|1736.5|1733|1732|42694
1639496100000|2021-12-14 15:35:00|1733.5|1732.5|1727.5|1726|1734.5|1733.5|1727|1725.5|141476
1639496400000|2021-12-14 15:40:00|1727|1725.5|1721.5|1720.5|1727.5|1726|1719.5|1718.5|31804
1639496700000|2021-12-14 15:45:00|1721|1720|1700|1698.5|1721|1720|1697|1694.5|99015
1639497000000|2021-12-14 15:50:00|1700.5|1699|1698.5|1697|1704|1703|1691|1689|43888
1639497300000|2021-12-14 15:55:00|1698|1696|1688|1686.5|1698.5|1697|1686.5|1685|22881
1639497600000|2021-12-14 16:00:00|1687.5|1686|1695|1692.5|1696|1695|1686.5|1685|27574
1639497900000|2021-12-14 16:05:00|1694.5|1693|1689.5|1688.5|1695.5|1694.5|1689.5|1688|35613
1639498200000|2021-12-14 16:10:00|1690|1689|1687.5|1686.5|1692.5|1692|1686.5|1685|14241
1639498500000|2021-12-14 16:15:00|1687|1685.5|1689|1688|1692|1691|1686.5|1685.5|32424
1639498800000|2021-12-14 16:20:00|1688.5|1687.5|1684.5|1683.5|1689|1687.5|1683.5|1682.5|50298
1639499100000|2021-12-14 16:25:00|1684|1683|1684|1683|1685.5|1684|1679|1678|41066
1639555200000|2021-12-15 08:00:00|1673|1667|1624|1620|1673|1669|1620.5|1615.5|54144
1639555500000|2021-12-15 08:05:00|1623.5|1620.5|1642|1638.5|1643|1640|1623|1620.5|30052
1639555800000|2021-12-15 08:10:00|1641.5|1639|1639.5|1637.5|1645|1643|1635.5|1633|20520
1639556100000|2021-12-15 08:15:00|1640.5|1638|1636.5|1634.5|1642.5|1640.5|1634.5|1633|20344
1639556400000|2021-12-15 08:20:00|1636|1635|1630|1628.5|1637|1636|1629|1628|10397
1639556700000|2021-12-15 08:25:00|1629.5|1629|1640|1637.5|1642.5|1640.5|1629.5|1628.5|17419
1639557000000|2021-12-15 08:30:00|1639.5|1637|1633|1631.5|1640|1637|1631.5|1630|7840
1639557300000|2021-12-15 08:35:00|1633.5|1631|1634.5|1633|1637.5|1636.5|1632|1630.5|7072
1639557600000|2021-12-15 08:40:00|1634|1632.5|1634.5|1633|1635|1634|1631|1630|5018
1639557900000|2021-12-15 08:45:00|1634|1633.5|1637.5|1636.5|1637.5|1636.5|1631|1630|8409
1639558200000|2021-12-15 08:50:00|1637|1635.5|1641|1639.5|1642|1641|1635.5|1634.5|14061
1639558500000|2021-12-15 08:55:00|1640.5|1639|1638|1637|1641|1640|1637.5|1637|9529
1639558800000|2021-12-15 09:00:00|1637.5|1636.5|1634.5|1633|1638|1637|1629|1628|22994
1639559100000|2021-12-15 09:05:00|1635|1634|1636.5|1634.5|1638.5|1636.5|1630.5|1628.5|13742
1639559400000|2021-12-15 09:10:00|1636|1634|1633.5|1632.5|1640.5|1639|1633.5|1632.5|23482
1639559700000|2021-12-15 09:15:00|1633|1632|1643.5|1642.5|1645|1643|1631.5|1630|10677
1639560000000|2021-12-15 09:20:00|1643|1642|1647|1645.5|1648.5|1647|1643|1642|12661
1639560300000|2021-12-15 09:25:00|1647.5|1646|1649.5|1648.5|1651.5|1649.5|1647|1646|14914
1639560600000|2021-12-15 09:30:00|1649|1648|1654|1653|1655|1654|1645.5|1643.5|16604
1639560900000|2021-12-15 09:35:00|1654.5|1654|1651|1649|1657.5|1655.5|1649.5|1648|10057
1639561200000|2021-12-15 09:40:00|1650.5|1649.5|1646|1644|1650.5|1649.5|1646|1643.5|7777
1639561500000|2021-12-15 09:45:00|1645|1643.5|1651|1649.5|1651|1650|1643.5|1642|10629
1639561800000|2021-12-15 09:50:00|1651.5|1650|1656|1655|1656.5|1655|1650|1649.5|15519
1639562100000|2021-12-15 09:55:00|1655.5|1654.5|1650.5|1649.5|1656.5|1655.5|1650|1649.5|17867
1639562400000|2021-12-15 10:00:00|1651|1650|1655|1654|1655.5|1654.5|1650.5|1649|6531
1639562700000|2021-12-15 10:05:00|1654.5|1653.5|1658|1657|1660|1659|1654|1653.5|10998
1639563000000|2021-12-15 10:10:00|1658.5|1657.5|1660.5|1660|1662.5|1661.5|1658|1657|13492
1639563300000|2021-12-15 10:15:00|1660|1659.5|1658|1657|1661|1660|1657|1656.5|8388
1639563600000|2021-12-15 10:20:00|1657.5|1656.5|1657|1655.5|1658|1657|1655.5|1654.5|9822
1639563900000|2021-12-15 10:25:00|1657.5|1656|1658|1657|1658.5|1657.5|1656.5|1655.5|9725
1639564200000|2021-12-15 10:30:00|1658.5|1657.5|1663|1661.5|1663|1662.5|1658.5|1657.5|14238
1639564500000|2021-12-15 10:35:00|1662.5|1661|1660.5|1659.5|1662.5|1661|1660|1659.5|6882
1639564800000|2021-12-15 10:40:00|1661|1660|1660.5|1659.5|1663.5|1662.5|1660.5|1659.5|6314
1639565100000|2021-12-15 10:45:00|1661|1660|1658.5|1657.5|1661.5|1661|1658|1657|9100
1639565400000|2021-12-15 10:50:00|1659|1658|1654.5|1653|1659|1658|1654.5|1653|6730
1639565700000|2021-12-15 10:55:00|1654|1652.5|1654.5|1653.5|1654.5|1654|1652|1651|7103
1639566000000|2021-12-15 11:00:00|1654|1653|1655|1653.5|1655.5|1654.5|1649.5|1649|13977
1639566300000|2021-12-15 11:05:00|1654.5|1653|1653.5|1652|1655|1653.5|1652|1650.5|8351
1639566600000|2021-12-15 11:10:00|1653|1652.5|1654.5|1653.5|1654.5|1653.5|1653|1652.5|9894
1639566900000|2021-12-15 11:15:00|1655|1654|1669.5|1668|1669.5|1668|1654.5|1653.5|42068
1639567200000|2021-12-15 11:20:00|1669|1667.5|1664|1663.5|1669|1667.5|1662|1661|12187
1639567500000|2021-12-15 11:25:00|1664.5|1664|1660.5|1658.5|1671|1670|1660|1658|11833
1639567800000|2021-12-15 11:30:00|1660|1659|1662.5|1661|1663.5|1661.5|1660|1658.5|12824
1639568100000|2021-12-15 11:35:00|1662|1660.5|1659.5|1658.5|1662.5|1660.5|1659.5|1658|15350
1639568400000|2021-12-15 11:40:00|1659|1657.5|1658|1657|1661|1660|1657|1655.5|6136
1639568700000|2021-12-15 11:45:00|1657.5|1656|1660.5|1659.5|1660.5|1659.5|1655|1654.5|7431
1639569000000|2021-12-15 11:50:00|1660|1659|1674.5|1672.5|1676|1674.5|1660|1659|20630
1639569300000|2021-12-15 11:55:00|1674|1672|1672|1671|1674.5|1673|1671|1669.5|5088
1639569600000|2021-12-15 12:00:00|1671.5|1670.5|1678.5|1677.5|1682|1680.5|1671.5|1670.5|23942
1639569900000|2021-12-15 12:05:00|1678|1677|1675.5|1674|1678.5|1677.5|1675|1673|5433
1639570200000|2021-12-15 12:10:00|1675|1673.5|1681|1679.5|1681.5|1679.5|1674.5|1673.5|29318
1639570500000|2021-12-15 12:15:00|1680.5|1680|1684|1683|1684.5|1683.5|1679.5|1679|13346
1639570800000|2021-12-15 12:20:00|1683.5|1683.5|1679.5|1678|1690|1689|1678.5|1677|10354
1639571100000|2021-12-15 12:25:00|1679|1677.5|1680.5|1679.5|1682|1681|1678|1676.5|9917
1639571400000|2021-12-15 12:30:00|1680|1679|1680|1678.5|1680.5|1679|1676.5|1674.5|6286
1639571700000|2021-12-15 12:35:00|1680.5|1679|1683|1681|1684|1682.5|1680.5|1679|5469
1639572000000|2021-12-15 12:40:00|1682.5|1680.5|1679|1678.5|1682.5|1681|1679|1677|4654
1639572300000|2021-12-15 12:45:00|1678.5|1678|1673|1671.5|1679|1678.5|1672|1671|13927
1639572600000|2021-12-15 12:50:00|1672.5|1672|1672.5|1671.5|1673|1672|1668.5|1668|7597
1639572900000|2021-12-15 12:55:00|1673|1672|1674.5|1673.5|1676|1675|1673|1672|6718
1639573200000|2021-12-15 13:00:00|1674|1673|1675|1674|1676.5|1676|1674|1673|6221
1639573500000|2021-12-15 13:05:00|1675.5|1674.5|1677.5|1676.5|1677.5|1676.5|1675.5|1674.5|4958
1639573800000|2021-12-15 13:10:00|1677|1677|1678.5|1677.5|1678.5|1678|1676.5|1676|5876
1639574100000|2021-12-15 13:15:00|1678|1677|1676.5|1676|1680.5|1679.5|1676|1675.5|6939
1639574400000|2021-12-15 13:20:00|1677|1676.5|1680.5|1679|1681|1680|1677|1676|43538
1639574700000|2021-12-15 13:25:00|1680|1679.5|1679|1678|1680.5|1679.5|1678.5|1678|3838
1639575000000|2021-12-15 13:30:00|1679.5|1678.5|1677.5|1676.5|1680.5|1679.5|1677|1676.5|7261
1639575300000|2021-12-15 13:35:00|1677|1676|1673.5|1672.5|1677.5|1676|1672.5|1670.5|6855
1639575600000|2021-12-15 13:40:00|1673|1672|1670.5|1669.5|1673|1672|1669|1667.5|11498
1639575900000|2021-12-15 13:45:00|1670|1669|1670.5|1670|1671.5|1670.5|1669|1668.5|7773
1639576200000|2021-12-15 13:50:00|1671|1670.5|1671.5|1670.5|1673|1671.5|1670.5|1670|7283
1639576500000|2021-12-15 13:55:00|1671|1670|1670.5|1670|1671|1670.5|1670.5|1669.5|3071
1639576800000|2021-12-15 14:00:00|1671|1669.5|1673.5|1672.5|1674|1673.5|1668.5|1667.5|17910
1639577100000|2021-12-15 14:05:00|1673|1673|1673|1672|1674.5|1674|1673|1672|5572
1639577400000|2021-12-15 14:10:00|1672.5|1671.5|1673|1672|1674|1673.5|1672|1671.5|9062
1639577700000|2021-12-15 14:15:00|1673.5|1672.5|1668.5|1667.5|1673.5|1672.5|1666.5|1665|12691
1639578000000|2021-12-15 14:20:00|1668|1667|1658|1656|1668.5|1667.5|1658|1656|14156
1639578300000|2021-12-15 14:25:00|1657.5|1655.5|1652|1650|1657.5|1655.5|1650.5|1650|3767
1639578600000|2021-12-15 14:30:00|1652.5|1651|1654|1652.5|1657|1656|1651|1649.5|18867
1639578900000|2021-12-15 14:35:00|1654.5|1653|1660.5|1659.5|1661.5|1660|1654.5|1652.5|13673
1639579200000|2021-12-15 14:40:00|1660|1659|1668|1667|1668|1667|1659|1658.5|12718
1639579500000|2021-12-15 14:45:00|1668.5|1666.5|1666|1665|1669|1667.5|1664|1662.5|8866
1639579800000|2021-12-15 14:50:00|1666.5|1665.5|1668|1667|1669|1668.5|1666.5|1665.5|8206
1639580100000|2021-12-15 14:55:00|1667.5|1666.5|1669.5|1668|1670.5|1669.5|1667.5|1666.5|9662
1639580400000|2021-12-15 15:00:00|1669|1667.5|1670|1668.5|1670|1668.5|1664.5|1664|9905
1639580700000|2021-12-15 15:05:00|1669.5|1669|1668|1667|1670.5|1670|1667.5|1666|28604
1639581000000|2021-12-15 15:10:00|1668.5|1667.5|1673|1672|1675|1674|1668.5|1667.5|14790
1639581300000|2021-12-15 15:15:00|1672.5|1671.5|1674.5|1673|1676.5|1675.5|1672|1671|9775
1639581600000|2021-12-15 15:20:00|1675|1673.5|1675.5|1674.5|1676|1675.5|1673.5|1672.5|15299
1639581900000|2021-12-15 15:25:00|1675|1674|1673.5|1672.5|1675.5|1674|1670.5|1669|19721
1639582200000|2021-12-15 15:30:00|1674|1673|1676|1675.5|1677|1676|1672.5|1671.5|24715
1639582500000|2021-12-15 15:35:00|1676.5|1675|1677|1676|1677.5|1676.5|1675|1674|21095
1639582800000|2021-12-15 15:40:00|1677.5|1676.5|1679.5|1678.5|1680|1679|1677|1676|23586
1639583100000|2021-12-15 15:45:00|1679|1678|1674.5|1674|1679.5|1678.5|1673.5|1672.5|18253
1639583400000|2021-12-15 15:50:00|1675|1674.5|1674|1673|1675|1674.5|1671.5|1670.5|13866
1639583700000|2021-12-15 15:55:00|1674.5|1673.5|1665.5|1664.5|1676.5|1675.5|1665|1664.5|43070
1639584000000|2021-12-15 16:00:00|1665|1664|1654|1653|1666.5|1665.5|1654|1653|52299
1639584300000|2021-12-15 16:05:00|1653.5|1652.5|1645|1643.5|1654.5|1653.5|1645|1643.5|27226
1639584600000|2021-12-15 16:10:00|1644.5|1643|1645|1644|1646|1645|1644|1643|21594
1639584900000|2021-12-15 16:15:00|1646|1644.5|1649.5|1648.5|1649.5|1648.5|1644.5|1644|21190
1639585200000|2021-12-15 16:20:00|1650|1649|1645.5|1644.5|1650|1649|1644.5|1643|29220
1639585500000|2021-12-15 16:25:00|1645|1643.5|1635.5|1634|1645.5|1645|1634|1632.5|79681
1639641600000|2021-12-16 08:00:00|1660.5|1653|1657|1654|1672.5|1669.5|1651.5|1642|26901
1639641900000|2021-12-16 08:05:00|1656.5|1655|1657.5|1655|1663.5|1661|1656|1653.5|5523
1639642200000|2021-12-16 08:10:00|1657|1654.5|1661.5|1659|1662.5|1661|1656|1653.5|4177
1639642500000|2021-12-16 08:15:00|1661|1659.5|1660.5|1658.5|1662.5|1661|1655.5|1654.5|4219
1639642800000|2021-12-16 08:20:00|1661|1659|1658|1656|1663|1662|1658|1655|10279
1639643100000|2021-12-16 08:25:00|1657.5|1655.5|1647|1644.5|1657.5|1656|1645.5|1643|10151
1639643400000|2021-12-16 08:30:00|1647.5|1644|1653|1651.5|1656|1653.5|1646.5|1644|5128
1639643700000|2021-12-16 08:35:00|1652.5|1652|1659.5|1658.5|1662|1661|1651.5|1649.5|11830
1639644000000|2021-12-16 08:40:00|1660|1659|1659.5|1658.5|1662|1661|1659|1658.5|2479
1639644300000|2021-12-16 08:45:00|1659|1658|1657|1655.5|1659|1658|1655|1653.5|7167
1639644600000|2021-12-16 08:50:00|1658|1656|1658|1656.5|1662|1660.5|1656.5|1654.5|4999
1639644900000|2021-12-16 08:55:00|1657.5|1657|1661.5|1660|1666.5|1666|1657.5|1656.5|7234
1639645200000|2021-12-16 09:00:00|1661|1660.5|1661.5|1660.5|1664|1663|1661|1659.5|40181
1639645500000|2021-12-16 09:05:00|1661|1660|1658|1656.5|1661|1660|1657|1656|4911
1639645800000|2021-12-16 09:10:00|1657.5|1657|1659.5|1658|1661.5|1660|1656.5|1655.5|3704
1639646100000|2021-12-16 09:15:00|1660|1658.5|1667.5|1666|1670|1667.5|1659.5|1658.5|6068
1639646400000|2021-12-16 09:20:00|1667|1665.5|1666.5|1665|1673|1671|1666.5|1664.5|7323
1639646700000|2021-12-16 09:25:00|1666|1664.5|1665.5|1663.5|1666|1664.5|1662.5|1661.5|74204
1639647000000|2021-12-16 09:30:00|1666|1664|1667.5|1666.5|1670.5|1668|1666|1664|3397
1639647300000|2021-12-16 09:35:00|1667|1665.5|1665.5|1663.5|1667|1665.5|1661|1660.5|3532
1639647600000|2021-12-16 09:40:00|1665|1664|1667.5|1665.5|1668|1667|1664.5|1664|3470
1639647900000|2021-12-16 09:45:00|1667|1666|1668|1666|1669.5|1669|1666.5|1665|6099
1639648200000|2021-12-16 09:50:00|1667.5|1665.5|1665|1663|1668|1666|1663.5|1662|7130
1639648500000|2021-12-16 09:55:00|1665.5|1663.5|1672|1670.5|1672|1671|1665.5|1663|3620
1639648800000|2021-12-16 10:00:00|1671.5|1671|1680|1679|1680|1679|1671.5|1670.5|7743
1639649100000|2021-12-16 10:05:00|1680.5|1679.5|1688|1686.5|1690|1689.5|1680.5|1679.5|21281
1639649400000|2021-12-16 10:10:00|1687.5|1687|1687.5|1686.5|1688.5|1687.5|1685.5|1684|17726
1639649700000|2021-12-16 10:15:00|1687|1685.5|1681|1680|1687|1685.5|1680.5|1679.5|7582
1639650000000|2021-12-16 10:20:00|1681.5|1680.5|1682|1681|1684.5|1683|1681|1680|7340
1639650300000|2021-12-16 10:25:00|1682.5|1681.5|1682|1681|1683.5|1683|1676.5|1675.5|11352
1639650600000|2021-12-16 10:30:00|1681.5|1681.5|1681.5|1679.5|1683|1682.5|1680.5|1679.5|9983
1639650900000|2021-12-16 10:35:00|1681|1680|1679.5|1678|1681.5|1680.5|1676.5|1675.5|8203
1639651200000|2021-12-16 10:40:00|1679|1677.5|1682.5|1680.5|1683|1682|1677.5|1677|4955
1639651500000|2021-12-16 10:45:00|1683|1681|1680.5|1679|1685|1683|1679.5|1679|15492
1639651800000|2021-12-16 10:50:00|1681|1679.5|1685|1684|1687|1686|1680.5|1679.5|8816
1639652100000|2021-12-16 10:55:00|1685.5|1684.5|1687.5|1686.5|1687.5|1686.5|1682.5|1682|11461
1639652400000|2021-12-16 11:00:00|1687|1686|1692.5|1691|1693|1691|1685.5|1685|4531
1639652700000|2021-12-16 11:05:00|1691.5|1690.5|1688|1686.5|1691.5|1690.5|1686.5|1686|8226
1639653000000|2021-12-16 11:10:00|1688.5|1687|1690|1688.5|1691.5|1690.5|1688.5|1687|9803
1639653300000|2021-12-16 11:15:00|1690.5|1689|1689.5|1688.5|1691|1690|1687.5|1686|10472
1639653600000|2021-12-16 11:20:00|1690|1689|1690|1689|1692|1690.5|1690|1688.5|4465
1639653900000|2021-12-16 11:25:00|1689.5|1689.5|1690|1689|1690.5|1689.5|1689|1688|11498
1639654200000|2021-12-16 11:30:00|1689.5|1688.5|1692.5|1691.5|1693|1692.5|1687.5|1687|20074
1639654500000|2021-12-16 11:35:00|1692|1691|1693|1691.5|1694|1692.5|1691|1690.5|3956
1639654800000|2021-12-16 11:40:00|1693.5|1692|1694|1693|1694.5|1693.5|1692.5|1691.5|3343
1639655100000|2021-12-16 11:45:00|1694.5|1693.5|1698|1696.5|1698|1696.5|1694|1693|7068
1639655400000|2021-12-16 11:50:00|1698.5|1697.5|1696|1694|1699|1697.5|1694.5|1693|6621
1639655700000|2021-12-16 11:55:00|1695.5|1695|1700|1699|1700.5|1699.5|1695.5|1694.5|5002
1639656000000|2021-12-16 12:00:00|1699.5|1698.5|1688.5|1686.5|1700|1699|1686.5|1685|92328
1639656300000|2021-12-16 12:05:00|1689|1687|1688.5|1687|1691|1689.5|1684.5|1683|19179
1639656600000|2021-12-16 12:10:00|1688|1686.5|1692.5|1691|1694|1692|1684|1682|25046
1639656900000|2021-12-16 12:15:00|1693|1691.5|1693.5|1692|1694|1693|1691.5|1690.5|15321
1639657200000|2021-12-16 12:20:00|1693|1692.5|1697.5|1696.5|1698|1696.5|1693|1692|9103
1639657500000|2021-12-16 12:25:00|1697|1696|1694|1693|1701|1700.5|1694|1693|9069
1639657800000|2021-12-16 12:30:00|1695|1693.5|1698.5|1697|1698.5|1697.5|1694.5|1693.5|6751
1639658100000|2021-12-16 12:35:00|1698|1697.5|1703.5|1702|1703.5|1702.5|1698|1697|9345
1639658400000|2021-12-16 12:40:00|1703|1702.5|1700.5|1699|1703.5|1702.5|1699.5|1698.5|2863
1639658700000|2021-12-16 12:45:00|1701|1699.5|1704|1702.5|1704|1703|1701|1699|20335
1639659000000|2021-12-16 12:50:00|1703.5|1703|1704.5|1703|1704.5|1703|1702|1700|8037
1639659300000|2021-12-16 12:55:00|1704|1703.5|1703|1701.5|1705.5|1704.5|1701.5|1701|5172
1639659600000|2021-12-16 13:00:00|1702.5|1702|1703|1702|1703|1702|1702.5|1701.5|741
1639659900000|2021-12-16 13:05:00|1702.5|1702.5|1703.5|1702.5|1704|1703|1702.5|1702|14895
1639660200000|2021-12-16 13:10:00|1703|1703|1704|1703|1704|1703.5|1703|1702.5|5522
1639660500000|2021-12-16 13:15:00|1703.5|1703.5|1705|1704|1705.5|1704.5|1703.5|1702.5|6891
1639660800000|2021-12-16 13:20:00|1705.5|1704.5|1706|1705|1709|1708|1704|1703.5|13505
1639661100000|2021-12-16 13:25:00|1706.5|1705.5|1706|1705|1706.5|1705.5|1705|1704.5|2383
1639661400000|2021-12-16 13:30:00|1706.5|1705.5|1704.5|1703.5|1706.5|1705.5|1703|1701.5|13516
1639661700000|2021-12-16 13:35:00|1704|1704|1705.5|1704.5|1707|1706|1704|1703.5|12547
1639662000000|2021-12-16 13:40:00|1706|1705|1705|1704|1706.5|1705.5|1704|1703|3947
1639662300000|2021-12-16 13:45:00|1704.5|1704.5|1705|1704|1707|1706|1703.5|1703|46003
1639662600000|2021-12-16 13:50:00|1704.5|1703.5|1704.5|1703.5|1705.5|1704.5|1703.5|1703|28516
1639662900000|2021-12-16 13:55:00|1704|1703|1701.5|1701|1704|1703.5|1701.5|1700|8574
1639663200000|2021-12-16 14:00:00|1701|1700.5|1704.5|1703.5|1705|1703.5|1700.5|1699.5|44684
1639663500000|2021-12-16 14:05:00|1705|1704|1705.5|1704.5|1709.5|1708|1704.5|1703.5|11955
1639663800000|2021-12-16 14:10:00|1705|1704|1705|1704|1707.5|1706.5|1704.5|1704|9026
1639664100000|2021-12-16 14:15:00|1704|1703.5|1705|1704|1706|1705|1704|1703|8036
1639664400000|2021-12-16 14:20:00|1704.5|1704.5|1707|1706|1707|1706|1704.5|1704|11883
1639664700000|2021-12-16 14:25:00|1706.5|1707|1707.5|1706.5|1708|1707|1706.5|1706|7776
1639665000000|2021-12-16 14:30:00|1707|1706|1708.5|1708|1709|1708|1705.5|1705|22724
1639665300000|2021-12-16 14:35:00|1709|1708.5|1709.5|1708.5|1710|1709|1706|1705.5|29214
1639665600000|2021-12-16 14:40:00|1710|1709|1707.5|1706.5|1710.5|1709.5|1706|1705|17328
1639665900000|2021-12-16 14:45:00|1707|1707|1707.5|1706.5|1709|1708|1706.5|1706|14942
1639666200000|2021-12-16 14:50:00|1707|1706|1708.5|1707.5|1709|1707.5|1706.5|1706|11698
1639666500000|2021-12-16 14:55:00|1708|1708|1709.5|1708.5|1711|1710.5|1708|1707.5|17218
1639666800000|2021-12-16 15:00:00|1710|1709|1695|1693.5|1710.5|1709.5|1695|1693.5|43750
1639667100000|2021-12-16 15:05:00|1694.5|1693|1691|1689.5|1698|1697|1691|1689.5|16308
1639667400000|2021-12-16 15:10:00|1691.5|1690|1697.5|1696|1698|1697|1690|1690|13621
1639667700000|2021-12-16 15:15:00|1697|1696.5|1702|1701|1703|1702|1696.5|1696|33909
1639668000000|2021-12-16 15:20:00|1701.5|1701.5|1706.5|1706|1707|1706|1701.5|1701|18002
1639668300000|2021-12-16 15:25:00|1707|1706.5|1709.5|1708.5|1710|1709.5|1706.5|1705.5|23035
1639668600000|2021-12-16 15:30:00|1709|1709|1709|1708|1710|1709.5|1708|1707.5|34433
1639668900000|2021-12-16 15:35:00|1708.5|1707.5|1706|1704.5|1710|1709.5|1706|1704.5|28946
1639669200000|2021-12-16 15:40:00|1705.5|1704|1709.5|1708.5|1710|1709|1704|1703|23144
1639669500000|2021-12-16 15:45:00|1709|1708|1708.5|1708|1710|1709|1708|1707.5|60243
1639669800000|2021-12-16 15:50:00|1708|1707.5|1707.5|1707|1708|1707.5|1707|1706|15590
1639670100000|2021-12-16 15:55:00|1707|1706.5|1708|1707|1708.5|1708|1707|1706.5|11124
1639670400000|2021-12-16 16:00:00|1708.5|1707.5|1706.5|1705|1709|1708.5|1706.5|1705|13969
1639670700000|2021-12-16 16:05:00|1706|1704.5|1704|1703.5|1706|1704.5|1701.5|1700.5|21773
1639671000000|2021-12-16 16:10:00|1704.5|1703|1705.5|1704.5|1706.5|1705.5|1704.5|1703|13032
1639671300000|2021-12-16 16:15:00|1705|1704|1701.5|1701|1705.5|1704|1701|1700.5|37184
1639671600000|2021-12-16 16:20:00|1702|1700.5|1702.5|1702|1704|1703|1700.5|1700|33021
1639671900000|2021-12-16 16:25:00|1702|1701.5|1708.5|1706.5|1708.5|1707.5|1702|1701.5|79131
1639728000000|2021-12-17 08:00:00|1696.5|1687|1687.5|1683.5|1703.5|1696|1684|1681.5|9748
1639728300000|2021-12-17 08:05:00|1687|1684|1692.5|1689|1692.5|1690.5|1687|1683.5|3788
1639728600000|2021-12-17 08:10:00|1692|1689.5|1689.5|1687|1696|1695.5|1684|1681|10377
1639728900000|2021-12-17 08:15:00|1690|1687.5|1699|1697.5|1699|1697.5|1690|1687.5|12335
1639729200000|2021-12-17 08:20:00|1698.5|1698|1701|1699.5|1701.5|1700.5|1698.5|1697.5|7877
1639729500000|2021-12-17 08:25:00|1701.5|1700|1703|1701.5|1705|1703.5|1698.5|1697.5|7591
1639729800000|2021-12-17 08:30:00|1702.5|1700|1697.5|1695|1705|1703.5|1696.5|1694.5|5665
1639730100000|2021-12-17 08:35:00|1697|1695.5|1692.5|1691|1697.5|1695.5|1691.5|1690.5|9437
1639730400000|2021-12-17 08:40:00|1692|1690.5|1687.5|1686|1692|1691|1687.5|1686|8034
1639730700000|2021-12-17 08:45:00|1688|1686.5|1683|1682|1691.5|1689|1682.5|1681.5|6861
1639731000000|2021-12-17 08:50:00|1682.5|1682.5|1684|1683|1685.5|1684.5|1682.5|1682|5169
1639731300000|2021-12-17 08:55:00|1683.5|1683.5|1685.5|1684|1686|1685|1683.5|1683|2576
1639731600000|2021-12-17 09:00:00|1685|1683.5|1683|1682|1686.5|1685.5|1683|1681|1726
1639731900000|2021-12-17 09:05:00|1684|1682.5|1690.5|1689.5|1690.5|1689.5|1683|1682|6688
1639732200000|2021-12-17 09:10:00|1691|1690|1691.5|1690.5|1695|1694|1689.5|1687.5|14995
1639732500000|2021-12-17 09:15:00|1691|1691|1688|1686.5|1692|1691.5|1687|1684.5|9036
1639732800000|2021-12-17 09:20:00|1688.5|1687|1691.5|1690|1693|1692.5|1688|1687|6286
1639733100000|2021-12-17 09:25:00|1691|1690.5|1692.5|1691.5|1693|1692|1689|1687|7357
1639733400000|2021-12-17 09:30:00|1693|1692|1691|1690|1694.5|1694|1691|1689.5|5706
1639733700000|2021-12-17 09:35:00|1691.5|1690.5|1691|1689.5|1692.5|1691.5|1689|1687.5|6715
1639734000000|2021-12-17 09:40:00|1690.5|1690|1686|1684.5|1690.5|1690|1685.5|1684.5|5725
1639734300000|2021-12-17 09:45:00|1685.5|1684|1684.5|1683|1685.5|1684|1684.5|1682.5|788
1639734600000|2021-12-17 09:50:00|1685|1683.5|1689|1687|1689|1687|1685|1683.5|3195
1639734900000|2021-12-17 09:55:00|1688.5|1687.5|1689.5|1689|1689.5|1689|1688.5|1687.5|1887
1639735200000|2021-12-17 10:00:00|1690|1689.5|1690.5|1689|1692|1691|1690|1689|5004
1639735500000|2021-12-17 10:05:00|1690|1689.5|1689|1687.5|1690.5|1690|1688.5|1687.5|4935
1639736100000|2021-12-17 10:15:00|1690|1688|1685.5|1684.5|1690|1688|1681.5|1680|25960
1639736400000|2021-12-17 10:20:00|1686|1685|1688|1687|1688.5|1687.5|1685|1684.5|10011
1639736700000|2021-12-17 10:25:00|1688.5|1687.5|1689.5|1688|1690.5|1689.5|1687|1685.5|7761
1639737000000|2021-12-17 10:30:00|1690|1688.5|1696|1694.5|1696|1695|1690|1688.5|17433
1639737300000|2021-12-17 10:35:00|1695.5|1693.5|1695|1694|1696|1695|1694.5|1693.5|8391
1639737600000|2021-12-17 10:40:00|1694.5|1693.5|1694.5|1693.5|1695|1694|1693.5|1692.5|1580
1639737900000|2021-12-17 10:45:00|1695|1694|1692.5|1692|1695|1694|1690|1688|9401
1639738200000|2021-12-17 10:50:00|1693|1692.5|1700|1699.5|1700|1699.5|1693|1692.5|37166
1639738500000|2021-12-17 10:55:00|1699.5|1699|1700|1699.5|1700.5|1700|1699.5|1699|26512
1639738800000|2021-12-17 11:00:00|1699.5|1699|1689.5|1689|1699.5|1699|1689|1687|6460
1639739100000|2021-12-17 11:05:00|1690|1689.5|1688.5|1687.5|1690.5|1689.5|1688|1686|2414
1639739400000|2021-12-17 11:10:00|1689|1688|1689.5|1688.5|1692.5|1691.5|1689|1688|4109
1639739700000|2021-12-17 11:15:00|1689|1689|1690|1688.5|1691.5|1690.5|1689|1688|4289
1639740000000|2021-12-17 11:20:00|1690.5|1689|1692.5|1690.5|1692.5|1691.5|1690|1688.5|4674
1639740300000|2021-12-17 11:25:00|1693|1691|1692.5|1691|1695|1693.5|1692|1691|56100
1639740600000|2021-12-17 11:30:00|1693|1691.5|1693|1691|1694|1693|1692|1691|1601
1639740900000|2021-12-17 11:35:00|1692.5|1691.5|1692.5|1691|1692.5|1691.5|1689.5|1688|32456
1639741200000|2021-12-17 11:40:00|1693|1691.5|1692.5|1691.5|1693.5|1692.5|1691.5|1691|57272
1639741500000|2021-12-17 11:45:00|1692|1691|1689.5|1688|1692.5|1691|1689|1688|3557
1639741800000|2021-12-17 11:50:00|1689|1688.5|1692.5|1691.5|1692.5|1691.5|1689|1688.5|1410
1639742100000|2021-12-17 11:55:00|1693|1692|1693|1691.5|1694|1693|1692|1691|4674
1639742400000|2021-12-17 12:00:00|1693.5|1692|1695.5|1694|1696|1695.5|1693.5|1692|1932
1639742700000|2021-12-17 12:05:00|1694.5|1693.5|1694|1692.5|1695.5|1693.5|1694|1692.5|18086
1639743000000|2021-12-17 12:10:00|1693.5|1693|1694|1692.5|1694.5|1694|1693.5|1691.5|4149
1639743300000|2021-12-17 12:15:00|1693.5|1692|1693.5|1692.5|1693.5|1693|1692.5|1691.5|3747
1639743600000|2021-12-17 12:20:00|1694|1693|1699|1697.5|1699.5|1697.5|1694|1693|3035
1639743900000|2021-12-17 12:25:00|1698.5|1698|1699|1697.5|1699|1698.5|1697.5|1697|1744
1639744200000|2021-12-17 12:30:00|1698.5|1698|1696|1694.5|1700.5|1699.5|1696|1694|1928
1639744500000|2021-12-17 12:35:00|1695.5|1695|1699|1698|1699.5|1698.5|1695.5|1695|2810
1639744800000|2021-12-17 12:40:00|1698.5|1697.5|1697.5|1696.5|1699.5|1698|1697|1696|3486
1639745100000|2021-12-17 12:45:00|1698|1697|1698.5|1697|1699.5|1699|1698|1696.5|5295
1639745400000|2021-12-17 12:50:00|1698|1696.5|1698|1697|1699|1698.5|1697.5|1696.5|2307
1639745700000|2021-12-17 12:55:00|1697.5|1696.5|1700|1698.5|1701|1700|1694.5|1694|20840
1639746000000|2021-12-17 13:00:00|1699.5|1699|1701.5|1700.5|1702|1701|1699|1698|9707
1639746300000|2021-12-17 13:05:00|1701|1700|1698.5|1697.5|1702|1700|1698|1697.5|7703
1639746600000|2021-12-17 13:10:00|1699|1698|1700|1699|1700|1699|1699|1698|2158
1639746900000|2021-12-17 13:15:00|1700.5|1699.5|1703|1702|1703.5|1703|1700|1699.5|2671
1639747200000|2021-12-17 13:20:00|1702.5|1701.5|1703|1702|1703.5|1703|1702.5|1701.5|1585
1639747500000|2021-12-17 13:25:00|1704|1702.5|1708.5|1707.5|1708.5|1707.5|1703|1702.5|6414
1639747800000|2021-12-17 13:30:00|1709|1708|1709.5|1708.5|1710|1709.5|1709|1708|7582
1639748100000|2021-12-17 13:35:00|1710|1709|1710|1709.5|1710|1709.5|1709|1708|20890
1639748400000|2021-12-17 13:40:00|1711|1710|1719|1717.5|1719|1718|1710|1710|19217
1639748700000|2021-12-17 13:45:00|1718.5|1718|1716.5|1715.5|1718.5|1718|1716|1715.5|7557
1639749000000|2021-12-17 13:50:00|1716|1715|1716|1714|1716|1715|1714|1713.5|3428
1639749300000|2021-12-17 13:55:00|1715|1714.5|1717.5|1716.5|1718.5|1717.5|1715|1714.5|3902
1639749600000|2021-12-17 14:00:00|1718.5|1717|1714.5|1713.5|1718.5|1717|1714|1713|4037
1639749900000|2021-12-17 14:05:00|1714|1713|1709.5|1708|1714|1713|1709|1707.5|2369
1639750200000|2021-12-17 14:10:00|1710|1708.5|1708.5|1707|1710|1709|1708.5|1707|2061
1639750500000|2021-12-17 14:15:00|1708|1707.5|1710.5|1709.5|1710.5|1710|1707.5|1706.5|3057
1639750800000|2021-12-17 14:20:00|1710|1710|1709|1707.5|1710.5|1710|1707|1705|7085
1639751100000|2021-12-17 14:25:00|1708.5|1706.5|1702.5|1701|1709|1708|1702|1700.5|5012
1639751400000|2021-12-17 14:30:00|1702|1700|1706|1705|1707|1705.5|1701.5|1699.5|5674
1639751700000|2021-12-17 14:35:00|1706.5|1705.5|1705.5|1704|1706.5|1705.5|1704|1703|4517
1639752000000|2021-12-17 14:40:00|1706|1704.5|1705.5|1704|1707.5|1706.5|1705|1704|3225
1639752300000|2021-12-17 14:45:00|1705|1704.5|1709|1708|1709|1708|1705|1704.5|6766
1639752600000|2021-12-17 14:50:00|1709.5|1708.5|1712|1710.5|1712.5|1711.5|1709.5|1708.5|8465
1639752900000|2021-12-17 14:55:00|1711.5|1710|1713|1712|1713|1712.5|1710.5|1710|4098
1639753200000|2021-12-17 15:00:00|1712.5|1711.5|1717|1716|1717.5|1716|1712.5|1711.5|6231
1639753500000|2021-12-17 15:05:00|1717.5|1716.5|1719|1718|1720|1719.5|1717.5|1716|12917
1639753800000|2021-12-17 15:10:00|1718.5|1717.5|1715.5|1714.5|1719|1718.5|1715.5|1714.5|8537
1639754100000|2021-12-17 15:15:00|1715|1714|1716.5|1715|1716.5|1716|1714.5|1713|6652
1639754400000|2021-12-17 15:20:00|1716|1715.5|1716.5|1715|1718.5|1718|1715.5|1714.5|8415
1639754700000|2021-12-17 15:25:00|1717|1715.5|1718.5|1717.5|1719|1718|1717|1715|4559
1639755000000|2021-12-17 15:30:00|1719|1718|1723.5|1722|1724|1722.5|1719|1718|30935
1639755300000|2021-12-17 15:35:00|1724|1722.5|1727.5|1726.5|1727.5|1726.5|1724|1722|3457
1639755600000|2021-12-17 15:40:00|1727|1726|1726|1725|1727.5|1726.5|1723.5|1722.5|12966
1639755900000|2021-12-17 15:45:00|1726.5|1725.5|1730|1729|1730|1729|1726|1725.5|7280
1639756200000|2021-12-17 15:50:00|1730.5|1729.5|1729.5|1728.5|1730.5|1729.5|1729|1728.5|6327
1639756500000|2021-12-17 15:55:00|1729|1727.5|1726.5|1725.5|1729|1728.5|1724|1723|7039
1639756800000|2021-12-17 16:00:00|1727|1726|1729.5|1728.5|1729.5|1728.5|1726.5|1725.5|4901
1639757100000|2021-12-17 16:05:00|1729|1728|1727|1725.5|1729|1728|1726.5|1725|17075
1639757400000|2021-12-17 16:10:00|1727.5|1726|1730.5|1729.5|1730.5|1729.5|1727.5|1726|7510
1639757700000|2021-12-17 16:15:00|1730|1730|1729.5|1728.5|1730|1730|1728|1727.5|11796
1639758000000|2021-12-17 16:20:00|1730|1729|1727|1725.5|1730|1729|1727|1725.5|13867
1639758300000|2021-12-17 16:25:00|1726.5|1725|1729|1727.5|1729|1728|1725.5|1725|13106
1639987200000|2021-12-20 08:00:00|1739|1730.5|1718|1714.5|1739|1734.5|1718|1712|14761
1639987500000|2021-12-20 08:05:00|1717.5|1715|1716|1712.5|1723|1719.5|1714|1710.5|5326
1639987800000|2021-12-20 08:10:00|1716.5|1713|1713.5|1711.5|1717|1714.5|1710.5|1707.5|5011
1639988100000|2021-12-20 08:15:00|1713|1712|1719.5|1718|1720|1718.5|1712|1710|6138
1639988400000|2021-12-20 08:20:00|1719|1717.5|1725.5|1723.5|1726|1725|1718.5|1717.5|8825
1639988700000|2021-12-20 08:25:00|1726|1724.5|1726.5|1724.5|1728.5|1726.5|1724|1723|8246
1639989000000|2021-12-20 08:30:00|1727|1725|1730|1729|1730|1729|1724.5|1723|7094
1639989300000|2021-12-20 08:35:00|1729.5|1729.5|1724.5|1723.5|1730|1729.5|1724.5|1723.5|6058
1639989600000|2021-12-20 08:40:00|1725|1724|1726|1724|1727.5|1725.5|1722.5|1721|8004
1639989900000|2021-12-20 08:45:00|1725.5|1723.5|1729.5|1728|1730|1729.5|1724|1722.5|21030
1639990200000|2021-12-20 08:50:00|1728.5|1727|1726.5|1725.5|1729.5|1729|1725.5|1724.5|11198
1639990500000|2021-12-20 08:55:00|1727|1724.5|1729|1727.5|1730|1729|1724.5|1723|7858
1639990800000|2021-12-20 09:00:00|1728.5|1727|1720|1719|1729|1727|1715.5|1715|9796
1639991100000|2021-12-20 09:05:00|1720.5|1719.5|1723.5|1722|1724.5|1723|1720.5|1719.5|3214
1639991400000|2021-12-20 09:10:00|1724|1722.5|1718.5|1717.5|1724.5|1723.5|1718.5|1716.5|6352
1639991700000|2021-12-20 09:15:00|1718|1717|1711|1709.5|1718|1717|1709|1708|6535
1639992000000|2021-12-20 09:20:00|1710.5|1710|1713|1711.5|1713.5|1712.5|1709.5|1708|4728
1639992300000|2021-12-20 09:25:00|1713.5|1712|1718.5|1717|1719|1717.5|1712.5|1711.5|9974
1639992600000|2021-12-20 09:30:00|1718|1717.5|1717.5|1715.5|1719|1717.5|1716|1714.5|6144
1639992900000|2021-12-20 09:35:00|1717|1716|1715|1713.5|1719|1718|1714|1712.5|1876
1639993200000|2021-12-20 09:40:00|1714.5|1713|1712.5|1711|1715|1714|1711|1709.5|6854
1639993500000|2021-12-20 09:45:00|1712|1710.5|1712.5|1710.5|1714|1713.5|1709.5|1708|7105
1639993800000|2021-12-20 09:50:00|1712|1710|1709.5|1708.5|1713|1712.5|1709.5|1708.5|2736
1639994100000|2021-12-20 09:55:00|1709|1708|1709.5|1708.5|1710|1709.5|1707|1706|6353
1639994400000|2021-12-20 10:00:00|1710|1709|1711|1710|1711|1710|1706|1705|7895
1639994700000|2021-12-20 10:05:00|1711.5|1710.5|1712.5|1711.5|1713.5|1712|1708|1706.5|7039
1639995000000|2021-12-20 10:10:00|1713.5|1712|1710|1708|1715|1713.5|1708.5|1708|7412
1639995300000|2021-12-20 10:15:00|1709.5|1707.5|1705.5|1704|1710|1708|1705.5|1703.5|4764
1639995600000|2021-12-20 10:20:00|1706|1704.5|1709|1707.5|1711.5|1710|1705.5|1704|5203
1639995900000|2021-12-20 10:25:00|1708.5|1707|1709.5|1708|1710.5|1709.5|1707.5|1707|3064
1639996200000|2021-12-20 10:30:00|1709|1707.5|1707|1706.5|1709.5|1707.5|1704.5|1703|5046
1639996500000|2021-12-20 10:35:00|1707.5|1707|1708|1706.5|1708|1707|1706|1705|2929
1639996800000|2021-12-20 10:40:00|1707.5|1706|1705|1704|1707.5|1706|1705|1703|5031
1639997100000|2021-12-20 10:45:00|1704.5|1703.5|1707.5|1706.5|1708|1707|1704|1703|3661
1639997400000|2021-12-20 10:50:00|1708|1707|1706|1704.5|1708|1707|1705|1702.5|617
1639997700000|2021-12-20 10:55:00|1705.5|1705|1703|1701.5|1705.5|1705|1703|1701|1456
1639998000000|2021-12-20 11:00:00|1703.5|1702|1702|1701|1703.5|1702.5|1701.5|1700.5|3375
1639998300000|2021-12-20 11:05:00|1702.5|1701.5|1703|1701.5|1703.5|1702.5|1702.5|1701|2413
1639998600000|2021-12-20 11:10:00|1702.5|1701|1696|1695|1702.5|1701|1696|1694.5|9626
1639998900000|2021-12-20 11:15:00|1695.5|1694.5|1690.5|1689.5|1695.5|1694.5|1690.5|1689|6410
1639999200000|2021-12-20 11:20:00|1690|1689|1687|1686|1690.5|1689|1687|1685.5|9093
1639999500000|2021-12-20 11:25:00|1686.5|1685.5|1688.5|1686.5|1690.5|1689|1686.5|1685|4443
1639999800000|2021-12-20 11:30:00|1688|1687|1687.5|1686.5|1691|1690.5|1687.5|1686.5|5217
1640000100000|2021-12-20 11:35:00|1688|1687|1689|1687.5|1689.5|1688.5|1687.5|1685.5|4340
1640000400000|2021-12-20 11:40:00|1688.5|1688|1688|1687|1689|1688|1688|1687|1656
1640000700000|2021-12-20 11:45:00|1688.5|1686.5|1685.5|1685|1688.5|1686.5|1685.5|1684.5|3351
1640001000000|2021-12-20 11:50:00|1686|1685.5|1688|1686.5|1689.5|1688.5|1685.5|1685.5|5536
1640001300000|2021-12-20 11:55:00|1687.5|1686|1687|1686|1688|1687.5|1686|1685.5|7928
1640001600000|2021-12-20 12:00:00|1688|1686.5|1690|1688.5|1690|1689.5|1688|1686|5726
1640001900000|2021-12-20 12:05:00|1689|1689|1690|1689|1690.5|1689.5|1689|1688.5|2785
1640002200000|2021-12-20 12:10:00|1689.5|1688.5|1692.5|1691.5|1693|1692|1688.5|1688|6119
1640002500000|2021-12-20 12:15:00|1692|1691|1690|1689|1692.5|1691.5|1689.5|1689|5685
1640002800000|2021-12-20 12:20:00|1690.5|1689.5|1689|1687.5|1692|1691|1688.5|1687.5|4563
1640003100000|2021-12-20 12:25:00|1688.5|1687|1684|1682.5|1689|1687|1683.5|1682.5|2969
1640003400000|2021-12-20 12:30:00|1683.5|1683|1684.5|1683.5|1684.5|1684|1683.5|1683|3609
1640003700000|2021-12-20 12:35:00|1685|1684|1694.5|1693|1694.5|1693|1685|1683.5|19115
1640004000000|2021-12-20 12:40:00|1695|1693.5|1693.5|1692.5|1698.5|1697|1693.5|1692|5204
1640004300000|2021-12-20 12:45:00|1693|1692|1689.5|1688|1693.5|1692|1688.5|1687.5|3620
1640004600000|2021-12-20 12:50:00|1689|1687.5|1687|1686|1689|1687.5|1687|1685.5|918
1640004900000|2021-12-20 12:55:00|1686.5|1685.5|1683|1682|1687|1685.5|1683|1682|2698
1640005200000|2021-12-20 13:00:00|1683.5|1682.5|1682.5|1681|1685|1684|1681.5|1680|7016
1640005500000|2021-12-20 13:05:00|1682|1680.5|1680.5|1679.5|1682|1680.5|1678.5|1677.5|3914
1640005800000|2021-12-20 13:10:00|1681|1680|1681.5|1680.5|1681.5|1680.5|1680.5|1679.5|1981
1640006100000|2021-12-20 13:15:00|1682|1681|1687|1686|1694|1693.5|1681.5|1680.5|20773
1640006400000|2021-12-20 13:20:00|1686.5|1685|1690|1689|1692|1691.5|1686|1684.5|13221
1640006700000|2021-12-20 13:25:00|1689.5|1688.5|1691.5|1690|1693|1691|1686.5|1684.5|11320
1640007000000|2021-12-20 13:30:00|1692|1690.5|1688.5|1687.5|1692.5|1692|1686.5|1685.5|11508
1640007300000|2021-12-20 13:35:00|1688|1687|1687|1686|1691|1690.5|1684.5|1682.5|34776
1640007600000|2021-12-20 13:40:00|1686.5|1685.5|1683.5|1682.5|1690.5|1689.5|1682|1681|49023
1640007900000|2021-12-20 13:45:00|1683|1682|1687.5|1686|1687.5|1686|1683|1682|3544
1640008200000|2021-12-20 13:50:00|1687|1686.5|1690.5|1689|1692.5|1690|1687|1686|6092
1640008500000|2021-12-20 13:55:00|1691|1689.5|1692.5|1691|1693|1692|1691|1689.5|3025
1640008800000|2021-12-20 14:00:00|1692|1690.5|1685|1683|1692|1690.5|1681|1679.5|13069
1640009100000|2021-12-20 14:05:00|1684.5|1683.5|1672.5|1671|1685|1684.5|1672.5|1670|9494
1640009400000|2021-12-20 14:10:00|1673|1671.5|1669.5|1668|1675|1673.5|1667|1665.5|8894
1640009700000|2021-12-20 14:15:00|1669|1667.5|1668.5|1667|1669.5|1668|1665|1664.5|8713
1640010000000|2021-12-20 14:20:00|1668|1667.5|1665.5|1664|1668.5|1667.5|1663.5|1661.5|13446
1640010300000|2021-12-20 14:25:00|1665|1663|1664.5|1663.5|1666|1665|1662|1661|17369
1640010600000|2021-12-20 14:30:00|1664|1663|1670.5|1668.5|1674|1673|1663.5|1663|22981
1640010900000|2021-12-20 14:35:00|1670|1669|1672.5|1670.5|1673|1672|1668|1667|15208
1640011200000|2021-12-20 14:40:00|1672|1670|1675|1674|1675|1674|1665|1664|13766
1640011500000|2021-12-20 14:45:00|1674.5|1673.5|1678|1677|1678.5|1677.5|1671|1669.5|12460
1640011800000|2021-12-20 14:50:00|1677.5|1676.5|1679.5|1678.5|1681.5|1680.5|1676|1675.5|15937
1640012100000|2021-12-20 14:55:00|1680|1679|1685|1683.5|1685.5|1684.5|1680|1678.5|12540
1640012400000|2021-12-20 15:00:00|1685.5|1684|1684|1682.5|1685.5|1684.5|1680.5|1679.5|10102
1640012700000|2021-12-20 15:05:00|1683.5|1682|1681|1679.5|1684|1683|1681|1679.5|10395
1640013000000|2021-12-20 15:10:00|1680.5|1679|1681.5|1680|1682|1680.5|1679.5|1678.5|6800
1640013300000|2021-12-20 15:15:00|1682|1680.5|1682.5|1681|1685|1684.5|1681|1680.5|14923
1640013600000|2021-12-20 15:20:00|1683|1681.5|1680|1679|1683|1682.5|1678|1677|7099
1640013900000|2021-12-20 15:25:00|1680.5|1679.5|1681.5|1681|1681.5|1681|1678|1676|8478
1640014200000|2021-12-20 15:30:00|1681|1680.5|1681.5|1680.5|1681.5|1680.5|1678|1676.5|6788
1640014500000|2021-12-20 15:35:00|1682|1681|1683|1681.5|1684.5|1683.5|1678.5|1677.5|13138
1640014800000|2021-12-20 15:40:00|1682.5|1682|1683|1682|1684|1683|1681.5|1680.5|9752
1640015100000|2021-12-20 15:45:00|1683.5|1682.5|1675.5|1674.5|1683.5|1682.5|1675.5|1674.5|17158
1640015400000|2021-12-20 15:50:00|1675|1674|1675|1674.5|1675.5|1674.5|1673.5|1672.5|7187
1640015700000|2021-12-20 15:55:00|1675.5|1675|1675.5|1674.5|1678|1677.5|1674|1673.5|8193
1640016000000|2021-12-20 16:00:00|1675|1675|1675.5|1674.5|1676.5|1676|1674.5|1674|12175
1640016300000|2021-12-20 16:05:00|1676.5|1675|1676.5|1676|1677|1676|1675.5|1674.5|9117
1640016600000|2021-12-20 16:10:00|1676|1675.5|1675.5|1674.5|1676.5|1675.5|1675|1674|6081
1640016900000|2021-12-20 16:15:00|1676|1675|1674.5|1673|1676|1675|1673|1672.5|18598
1640017200000|2021-12-20 16:20:00|1675|1674|1683.5|1682.5|1683.5|1683|1675|1673.5|11184
1640017500000|2021-12-20 16:25:00|1684|1683|1678.5|1678|1684|1683|1677|1676|26582
1640073600000|2021-12-21 08:00:00|1701.5|1693|1693|1689|1701.5|1696|1682|1676.5|15718
1640073900000|2021-12-21 08:05:00|1693.5|1689.5|1686|1683|1694|1690|1680|1676|12539
1640074200000|2021-12-21 08:10:00|1686.5|1683.5|1691.5|1689|1693|1691|1686.5|1683.5|4011
1640074500000|2021-12-21 08:15:00|1691|1689.5|1698|1696|1698|1697|1689.5|1688|8149
1640074800000|2021-12-21 08:20:00|1697|1695.5|1696|1694|1698|1696.5|1695|1694|8282
1640075100000|2021-12-21 08:25:00|1695.5|1694.5|1685|1684|1696.5|1695|1682|1680|18209
1640075400000|2021-12-21 08:30:00|1684.5|1683.5|1682|1680|1685|1684|1681|1679|3609
1640075700000|2021-12-21 08:35:00|1682.5|1680.5|1682.5|1680.5|1684.5|1683|1680.5|1678.5|7116
1640076000000|2021-12-21 08:40:00|1682|1681|1682.5|1681|1683.5|1682.5|1681.5|1680.5|2393
1640076300000|2021-12-21 08:45:00|1683|1681.5|1682|1680.5|1683.5|1682|1681.5|1680.5|2705
1640076600000|2021-12-21 08:50:00|1682.5|1681|1684.5|1683|1685.5|1685|1682|1680.5|3413
1640076900000|2021-12-21 08:55:00|1684|1682|1682.5|1681|1684.5|1682|1681.5|1680.5|4666
1640077200000|2021-12-21 09:00:00|1682|1681.5|1683|1682|1683.5|1682.5|1681.5|1681|4002
1640077500000|2021-12-21 09:05:00|1683.5|1682.5|1683.5|1681.5|1683.5|1683|1680.5|1679|3779
1640077800000|2021-12-21 09:10:00|1682.5|1682|1676.5|1675.5|1682.5|1682|1675.5|1674.5|7201
1640078100000|2021-12-21 09:15:00|1677|1676|1680.5|1679|1680.5|1679|1677|1676|3885
1640078400000|2021-12-21 09:20:00|1680|1679.5|1677.5|1676|1681|1680.5|1677.5|1676|6887
1640078700000|2021-12-21 09:25:00|1677|1675.5|1677|1675.5|1677|1675.5|1672|1670|10040
1640079000000|2021-12-21 09:30:00|1677.5|1676|1677|1675.5|1680.5|1679|1676.5|1675.5|6662
1640079300000|2021-12-21 09:35:00|1677.5|1676|1679.5|1678|1682.5|1681|1677|1676|4854
1640079600000|2021-12-21 09:40:00|1680|1678.5|1685.5|1684.5|1686|1684.5|1679.5|1678|3701
1640079900000|2021-12-21 09:45:00|1686|1685|1685|1684|1686|1685|1683|1682|5548
1640080200000|2021-12-21 09:50:00|1685.5|1684.5|1690|1688.5|1690|1688.5|1685.5|1684.5|6006
1640080500000|2021-12-21 09:55:00|1690.5|1689|1685|1683|1690.5|1689.5|1682.5|1680.5|13421
1640080800000|2021-12-21 10:00:00|1684|1683.5|1685.5|1684.5|1686|1685|1683|1681.5|6286
1640081100000|2021-12-21 10:05:00|1686|1685|1689|1687|1689|1688|1686|1684.5|3611
1640081400000|2021-12-21 10:10:00|1688.5|1688|1686|1685|1690.5|1688.5|1684|1682|18197
1640081700000|2021-12-21 10:15:00|1686.5|1684.5|1688|1687|1688.5|1687|1686|1684|2851
1640082000000|2021-12-21 10:20:00|1688.5|1687.5|1687|1685|1690|1688.5|1685.5|1684.5|4834
1640082300000|2021-12-21 10:25:00|1686.5|1686|1687|1686|1687|1686|1686|1685|634
1640082600000|2021-12-21 10:30:00|1686.5|1685.5|1685|1683.5|1687|1685.5|1685|1683.5|19207
1640082900000|2021-12-21 10:35:00|1684.5|1683|1679|1677|1684.5|1683|1678|1677|2109
1640083200000|2021-12-21 10:40:00|1678.5|1676.5|1679|1677.5|1679.5|1679|1676.5|1675|9353
1640083500000|2021-12-21 10:45:00|1679.5|1678|1677.5|1676.5|1680|1679|1677.5|1676.5|1976
1640083800000|2021-12-21 10:50:00|1678|1677|1678|1676.5|1680|1678.5|1676.5|1675|2782
1640084100000|2021-12-21 10:55:00|1679|1677|1680|1678.5|1680.5|1679.5|1679|1677|2116
1640084400000|2021-12-21 11:00:00|1679.5|1678|1676|1675|1679.5|1678|1675.5|1675|1326
1640084700000|2021-12-21 11:05:00|1675.5|1674.5|1673|1671.5|1676|1675|1672.5|1671|4047
1640085000000|2021-12-21 11:10:00|1673.5|1672|1673.5|1672|1675|1674|1673.5|1672|1307
1640085300000|2021-12-21 11:15:00|1674|1672.5|1674|1673|1675|1674.5|1674|1672.5|1450
1640085600000|2021-12-21 11:20:00|1673.5|1672.5|1671.5|1670|1673.5|1672.5|1671|1670|2703
1640085900000|2021-12-21 11:25:00|1672|1670.5|1674|1673|1674.5|1673|1671.5|1670.5|4610
1640086200000|2021-12-21 11:30:00|1674.5|1673.5|1676|1674.5|1677.5|1676.5|1674|1673.5|5973
1640086500000|2021-12-21 11:35:00|1675.5|1674|1673.5|1672.5|1675.5|1674|1673|1672.5|2721
1640086800000|2021-12-21 11:40:00|1673|1672|1673.5|1673|1674|1673|1671.5|1671|5494
1640087100000|2021-12-21 11:45:00|1673|1672|1673.5|1672|1673.5|1672.5|1672.5|1671.5|1950
1640087400000|2021-12-21 11:50:00|1673|1672.5|1672|1671|1673.5|1672.5|1672|1671|622
1640087700000|2021-12-21 11:55:00|1672.5|1671.5|1672|1671|1673|1672|1670.5|1669.5|6490
1640088000000|2021-12-21 12:00:00|1671.5|1670.5|1670.5|1669.5|1671.5|1670.5|1669.5|1668.5|2000
1640088300000|2021-12-21 12:05:00|1670|1670|1669.5|1669|1671.5|1670.5|1669.5|1669|2897
1640088600000|2021-12-21 12:10:00|1669|1668.5|1664.5|1663.5|1670.5|1669.5|1664|1663.5|10678
1640088900000|2021-12-21 12:15:00|1665|1664|1666|1664.5|1666|1665.5|1663.5|1663|7429
1640089200000|2021-12-21 12:20:00|1665.5|1665|1664|1663|1666|1665.5|1664|1663|11794
1640089500000|2021-12-21 12:25:00|1663.5|1663.5|1663.5|1662.5|1664.5|1663.5|1663.5|1662.5|4451
1640089800000|2021-12-21 12:30:00|1663|1662|1661.5|1660.5|1663|1662|1661.5|1660.5|3631
1640090100000|2021-12-21 12:35:00|1661|1660|1663.5|1662|1664.5|1663|1660.5|1659.5|8380
1640090400000|2021-12-21 12:40:00|1663|1661.5|1661.5|1660.5|1663|1661.5|1660.5|1659.5|6390
1640090700000|2021-12-21 12:45:00|1662|1661|1662|1661|1662.5|1662|1661.5|1660.5|2834
1640091000000|2021-12-21 12:50:00|1662.5|1661.5|1666|1664.5|1667|1666|1662|1661|6500
1640091300000|2021-12-21 12:55:00|1665.5|1665|1665.5|1664.5|1666|1665|1664.5|1663.5|3857
1640091600000|2021-12-21 13:00:00|1666|1665|1664|1663|1666|1665.5|1663.5|1663|2704
1640091900000|2021-12-21 13:05:00|1663.5|1662.5|1661|1660|1663.5|1662.5|1660|1659|5638
1640092200000|2021-12-21 13:10:00|1661.5|1660.5|1659|1658.5|1661.5|1661|1659|1658|2510
1640092500000|2021-12-21 13:15:00|1658.5|1658|1657.5|1656.5|1660|1659|1657.5|1656.5|8340
1640092800000|2021-12-21 13:20:00|1657|1656|1655.5|1655|1657|1656|1655|1654.5|5331
1640093100000|2021-12-21 13:25:00|1656|1655.5|1660|1659|1660|1659|1656|1655.5|5280
1640093400000|2021-12-21 13:30:00|1659.5|1658.5|1659.5|1658.5|1660|1659|1659.5|1658.5|503
1640093700000|2021-12-21 13:35:00|1659|1658|1656.5|1655.5|1660|1659|1656|1655.5|10133
1640094000000|2021-12-21 13:40:00|1657|1656|1658.5|1658|1659|1658.5|1656.5|1655.5|12983
1640094300000|2021-12-21 13:45:00|1659|1659|1660|1659|1660.5|1660|1659|1658.5|1880
1640094600000|2021-12-21 13:50:00|1659.5|1658.5|1659.5|1658.5|1660.5|1659.5|1658.5|1658|4457
1640094900000|2021-12-21 13:55:00|1660|1659|1658|1657|1660|1659|1657.5|1657|6557
1640095200000|2021-12-21 14:00:00|1658.5|1657.5|1654.5|1654|1658.5|1657.5|1654.5|1654|15536
1640095500000|2021-12-21 14:05:00|1655|1654.5|1653|1652.5|1656|1655|1653|1652.5|8170
1640095800000|2021-12-21 14:10:00|1653.5|1653|1651|1650|1654|1653|1651|1650|7495
1640096100000|2021-12-21 14:15:00|1650|1649.5|1646.5|1645|1651.5|1650|1643|1642|24830
1640096400000|2021-12-21 14:20:00|1646|1644.5|1649|1647.5|1650.5|1649.5|1644.5|1643.5|14972
1640096700000|2021-12-21 14:25:00|1649.5|1648|1649|1647.5|1650|1649|1648|1647|5295
1640097000000|2021-12-21 14:30:00|1649.5|1648|1647.5|1646.5|1650.5|1649.5|1647.5|1646.5|16041
1640097300000|2021-12-21 14:35:00|1647|1647|1643.5|1642.5|1650.5|1649.5|1641|1640|29718
1640097600000|2021-12-21 14:40:00|1643|1642|1642|1641|1643.5|1642.5|1640.5|1639.5|4685
1640097900000|2021-12-21 14:45:00|1641.5|1641.5|1637.5|1636.5|1642|1641.5|1636.5|1636|18874
1640098200000|2021-12-21 14:50:00|1638|1637|1638|1637|1641|1639.5|1637.5|1636.5|7439
1640098500000|2021-12-21 14:55:00|1637.5|1636.5|1638|1637.5|1640|1639|1636|1635.5|39419
1640098800000|2021-12-21 15:00:00|1638.5|1638|1638.5|1637.5|1640|1639|1637.5|1636.5|7110
1640099100000|2021-12-21 15:05:00|1639.5|1638|1649.5|1648.5|1649.5|1648.5|1639.5|1638|22689
1640099400000|2021-12-21 15:10:00|1649|1648|1650.5|1649.5|1650.5|1650|1647.5|1647|16668
1640099700000|2021-12-21 15:15:00|1651|1650|1650|1649|1652.5|1651.5|1649.5|1649|5802
1640100000000|2021-12-21 15:20:00|1649.5|1648.5|1645.5|1644.5|1650|1649|1645|1644.5|12616
1640100300000|2021-12-21 15:25:00|1644.5|1644|1644.5|1643|1646.5|1645.5|1644|1643|11727
1640100600000|2021-12-21 15:30:00|1645.5|1643.5|1638|1636.5|1645.5|1645|1637.5|1636.5|12119
1640100900000|2021-12-21 15:35:00|1638.5|1637|1635.5|1634.5|1638.5|1637.5|1634.5|1633.5|13975
1640101200000|2021-12-21 15:40:00|1636|1635|1640.5|1639.5|1641|1640.5|1636|1635|18396
1640101500000|2021-12-21 15:45:00|1640|1639|1639.5|1638|1642.5|1642|1639|1637.5|17654
1640101800000|2021-12-21 15:50:00|1639|1637.5|1642.5|1641.5|1643|1641.5|1638|1637|22601
1640102100000|2021-12-21 15:55:00|1643.5|1642|1640|1638.5|1645.5|1644|1639.5|1638.5|23053
1640102400000|2021-12-21 16:00:00|1639.5|1639|1643.5|1642.5|1644|1643|1639.5|1638.5|22548
1640102700000|2021-12-21 16:05:00|1644|1643|1642.5|1641.5|1645|1644|1642.5|1641.5|18611
1640103000000|2021-12-21 16:10:00|1642|1642|1644.5|1643.5|1645|1644.5|1642|1642|5452
1640103300000|2021-12-21 16:15:00|1645|1644|1641.5|1640.5|1645.5|1645|1641.5|1640.5|14969
1640103600000|2021-12-21 16:20:00|1641|1640|1640.5|1639.5|1641|1640|1636.5|1636|30909
1640103900000|2021-12-21 16:25:00|1640|1639|1641|1639.5|1641.5|1640.5|1637|1636.5|28765
1640160000000|2021-12-22 08:00:00|1633|1628.5|1636.5|1632|1639.5|1636.5|1629|1625|14854
1640160300000|2021-12-22 08:05:00|1637|1632.5|1642.5|1640|1644|1641.5|1636|1632.5|6789
1640160600000|2021-12-22 08:10:00|1641|1639|1639.5|1637|1641.5|1639|1632|1631|235828
1640160900000|2021-12-22 08:15:00|1640|1637.5|1636.5|1635.5|1642|1640|1636.5|1635|4053
1640161200000|2021-12-22 08:20:00|1637.5|1636|1634|1633|1639.5|1637|1633|1632|9411
1640161500000|2021-12-22 08:25:00|1634.5|1632.5|1632.5|1631.5|1634.5|1633|1631|1630|7569
1640161800000|2021-12-22 08:30:00|1632|1631|1637|1635|1638.5|1637|1631.5|1630|12849
1640162100000|2021-12-22 08:35:00|1637.5|1635.5|1642|1641.5|1645|1643.5|1637.5|1635.5|16922
1640162400000|2021-12-22 08:40:00|1642.5|1641|1645|1643|1648.5|1646|1641.5|1641|10922
1640162700000|2021-12-22 08:45:00|1645.5|1643.5|1651|1648.5|1651.5|1651|1645.5|1643|3400
1640163000000|2021-12-22 08:50:00|1650.5|1648|1650|1647.5|1650.5|1648|1649|1647.5|718
1640163300000|2021-12-22 08:55:00|1650.5|1648|1645.5|1643|1651|1649|1645.5|1643|3528
1640163600000|2021-12-22 09:00:00|1645|1642.5|1641.5|1640|1645|1642.5|1641.5|1639|4838
1640163900000|2021-12-22 09:05:00|1642|1639.5|1640.5|1639|1643.5|1642.5|1639.5|1639|5515
1640164200000|2021-12-22 09:10:00|1640|1638.5|1644|1643|1644.5|1643.5|1640|1638.5|11300
1640164500000|2021-12-22 09:15:00|1645|1643.5|1646|1644|1646|1644.5|1644.5|1642.5|1499
1640164800000|2021-12-22 09:20:00|1646.5|1644.5|1644|1642.5|1652.5|1651|1644|1642|9560
1640165100000|2021-12-22 09:25:00|1644.5|1643.5|1641.5|1640|1647|1645|1640.5|1639|16842
1640165400000|2021-12-22 09:30:00|1641|1639.5|1644.5|1643.5|1645|1644|1641|1639.5|3564
1640165700000|2021-12-22 09:35:00|1645|1644|1643.5|1641.5|1648.5|1647|1643.5|1641.5|4770
1640166000000|2021-12-22 09:40:00|1643|1642|1643.5|1641.5|1643.5|1642|1642.5|1641.5|121
1640166300000|2021-12-22 09:45:00|1643|1641|1638|1637|1643|1641|1637|1636|2784
1640166600000|2021-12-22 09:50:00|1638.5|1637.5|1639|1637.5|1639|1638|1638|1637.5|621
1640166900000|2021-12-22 09:55:00|1638.5|1637|1639.5|1638|1640|1638.5|1635|1633.5|4415
1640167200000|2021-12-22 10:00:00|1639|1637.5|1639|1637.5|1639.5|1637.5|1638.5|1637.5|172
1640167500000|2021-12-22 10:05:00|1638.5|1637|1638.5|1637|1639|1638|1637.5|1636|3940
1640167800000|2021-12-22 10:10:00|1639|1637.5|1638.5|1637|1641|1639.5|1637|1636|2380
1640168100000|2021-12-22 10:15:00|1639|1637.5|1638|1637|1639|1638|1637.5|1637|2550
1640168400000|2021-12-22 10:20:00|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|1638|1637|1523
1640168700000|2021-12-22 10:25:00|1638|1637|1638.5|1638|1639.5|1639|1637.5|1636.5|8903
1640169000000|2021-12-22 10:30:00|1639|1637.5|1640|1639|1640.5|1639.5|1638.5|1637.5|2174
1640169300000|2021-12-22 10:35:00|1640.5|1639.5|1639|1637.5|1640.5|1639.5|1638|1637.5|6487
1640169600000|2021-12-22 10:40:00|1639.5|1638|1640|1639|1640.5|1640|1639.5|1638|2171
1640169900000|2021-12-22 10:45:00|1639.5|1638.5|1640.5|1639.5|1640.5|1639.5|1638.5|1637.5|5183
1640170200000|2021-12-22 10:50:00|1641|1640|1640.5|1640|1641.5|1640.5|1640|1639|7510
1640170500000|2021-12-22 10:55:00|1640|1639.5|1639.5|1638.5|1640.5|1639.5|1638|1637.5|7065
1640170800000|2021-12-22 11:00:00|1640|1639|1640.5|1639|1640.5|1639.5|1638.5|1638|3121
1640171100000|2021-12-22 11:05:00|1640|1639.5|1639|1638|1640|1639.5|1636|1635|2223
1640171400000|2021-12-22 11:10:00|1639.5|1638.5|1637|1636|1640|1639|1636.5|1635|3316
1640171700000|2021-12-22 11:15:00|1637.5|1636.5|1638|1637|1638.5|1637.5|1637.5|1636.5|2699
1640172000000|2021-12-22 11:20:00|1638.5|1637.5|1638.5|1637|1639|1637.5|1638|1637|1172
1640172300000|2021-12-22 11:25:00|1638|1636.5|1638|1636.5|1638|1636.5|1637|1636.5|2731
1640172600000|2021-12-22 11:30:00|1637.5|1637|1637.5|1636.5|1638|1637|1637.5|1636.5|902
1640172900000|2021-12-22 11:35:00|1637|1636|1637.5|1636.5|1638|1637|1636.5|1636|2340
1640173200000|2021-12-22 11:40:00|1638||1638||1638||1638||81
1640173500000|2021-12-22 11:45:00|1637.5|1637|1636.5|1636|1639|1638|1636.5|1636|3414
1640173800000|2021-12-22 11:50:00|1636|1635.5|1636.5|1635|1637|1636|1636|1634.5|667
1640174100000|2021-12-22 11:55:00|1636|1635.5|1637.5|1636|1639|1638|1635.5|1635|6983
1640174400000|2021-12-22 12:00:00|1637|1635.5|1636.5|1635|1637|1635.5|1636.5|1635|84
1640174700000|2021-12-22 12:05:00|1636|1635.5|1636|1634.5|1637|1636.5|1635.5|1634.5|2287
1640175000000|2021-12-22 12:10:00|1635.5|1635|1636.5|1635|1637|1636|1635.5|1635|1749
1640175300000|2021-12-22 12:15:00|1636|1635.5|1637|1635.5|1637.5|1636.5|1636|1635|3870
1640175600000|2021-12-22 12:20:00|1636.5|1635|1636|1635|1637|1635|1635.5|1635|665
1640175900000|2021-12-22 12:25:00|1636.5|1635.5|1639|1638|1641|1640|1636.5|1635.5|30143
1640176200000|2021-12-22 12:30:00|1639.5|1638.5|1640|1639.5|1640.5|1640|1639.5|1638.5|1871
1640176500000|2021-12-22 12:35:00|1640.5|1639|1645.5|1644|1645.5|1644.5|1640.5|1639|5305
1640176800000|2021-12-22 12:40:00|1645|1644.5|1639|1637.5|1645.5|1644.5|1638|1636|7290
1640177100000|2021-12-22 12:45:00|1638.5|1636.5|1641.5|1640|1642|1640|1637.5|1636.5|9250
1640177400000|2021-12-22 12:50:00|1642|1640.5|1643|1642.5|1644.5|1643|1641.5|1640.5|10649
1640177700000|2021-12-22 12:55:00|1643.5|1643|1646|1644.5|1646.5|1645|1643.5|1643|7408
1640178000000|2021-12-22 13:00:00|1645.5|1644|1640|1639|1646|1644.5|1639.5|1639|15968
1640178300000|2021-12-22 13:05:00|1640.5|1639.5|1642.5|1641|1642.5|1641.5|1640.5|1639|2783
1640178600000|2021-12-22 13:10:00|1643|1641.5|1643.5|1642|1644|1642.5|1643|1641.5|1155
1640178900000|2021-12-22 13:15:00|1644|1642.5|1644|1642|1644.5|1643.5|1642.5|1642|4918
1640179200000|2021-12-22 13:20:00|1643.5|1642.5|1644|1642.5|1644.5|1643|1643|1642.5|531
1640179500000|2021-12-22 13:25:00|1643.5|1642|1643|1642|1644|1642|1642|1641|3823
1640179800000|2021-12-22 13:30:00|1643.5|1642.5|1640|1638.5|1644|1642.5|1639|1638|5625
1640180100000|2021-12-22 13:35:00|1639.5|1638|1639|1637.5|1639.5|1638|1637|1636|3203
1640180400000|2021-12-22 13:40:00|1638.5|1637|1638|1636.5|1638.5|1637|1637.5|1636.5|1756
1640180700000|2021-12-22 13:45:00|1637.5|1637|1638|1637|1638.5|1638|1636.5|1636|3674
1640181000000|2021-12-22 13:50:00|1637.5|1636.5|1638|1636.5|1638|1637|1637|1636|978
1640181300000|2021-12-22 13:55:00|1638.5|1637|1638|1637|1639|1638|1638|1637|3501
1640181600000|2021-12-22 14:00:00|1638.5|1637.5|1637|1636|1638.5|1637.5|1637|1636|3745
1640181900000|2021-12-22 14:05:00|1636.5|1636.5|1636.5|1635.5|1636.5|1636.5|1636.5|1635.5|993
1640182200000|2021-12-22 14:10:00|1637|1636|1632|1631|1637|1636|1631|1630|10729
1640182500000|2021-12-22 14:15:00|1632.5|1631.5|1632.5|1631|1633.5|1633|1631.5|1630.5|4115
1640182800000|2021-12-22 14:20:00|1633|1631.5|1636.5|1635.5|1637|1636|1633|1631|3919
1640183100000|2021-12-22 14:25:00|1636|1635|1637|1635.5|1637|1636|1636|1635|2198
1640183400000|2021-12-22 14:30:00|1637.5|1636|1636.5|1635.5|1642|1640.5|1636|1635.5|10094
1640183700000|2021-12-22 14:35:00|1636|1635|1634.5|1634|1637|1636|1634.5|1633.5|18261
1640184000000|2021-12-22 14:40:00|1635|1633.5|1637.5|1636|1638|1637.5|1634.5|1633.5|27794
1640184300000|2021-12-22 14:45:00|1637|1635.5|1636.5|1635|1637.5|1636.5|1635.5|1634.5|7206
1640184600000|2021-12-22 14:50:00|1637|1635.5|1638.5|1638|1638.5|1638|1637|1635.5|3509
1640184900000|2021-12-22 14:55:00|1638|1637.5|1638|1637|1638.5|1638|1637|1636.5|2669
1640185200000|2021-12-22 15:00:00|1638.5|1637.5|1631.5|1630.5|1639.5|1638.5|1630.5|1630|12908
1640185500000|2021-12-22 15:05:00|1631|1630|1630.5|1630|1631.5|1630.5|1630|1629|23832
1640185800000|2021-12-22 15:10:00|1631|1630.5|1627|1626|1631|1630.5|1626.5|1625.5|15141
1640186100000|2021-12-22 15:15:00|1627.5|1626.5|1629.5|1628.5|1630|1629|1626.5|1626|9020
1640186400000|2021-12-22 15:20:00|1629|1628|1631.5|1630|1633.5|1632|1628.5|1628|7679
1640186700000|2021-12-22 15:25:00|1631|1630.5|1632.5|1631.5|1634|1633.5|1630.5|1630.5|6226
1640187000000|2021-12-22 15:30:00||1632||1631.5||1632||1631.5|1066
1640187300000|2021-12-22 15:35:00|1632|1631|1629.5|1629|1632.5|1631|1629|1628.5|8463
1640187600000|2021-12-22 15:40:00|1630|1629.5|1631.5|1630|1631.5|1631|1630|1629|7553
1640187900000|2021-12-22 15:45:00|1631|1629.5|1631.5|1630.5|1632|1631|1629|1628|9900
1640188200000|2021-12-22 15:50:00|1631|1629.5|1632.5|1631|1632.5|1631.5|1629.5|1629|8563
1640188500000|2021-12-22 15:55:00|1631.5|1631.5|1633|1632|1633|1632.5|1631.5|1631.5|2166
1640188800000|2021-12-22 16:00:00|1633.5|1632.5|1634|1632.5|1634|1633.5|1633.5|1632|2054
1640189100000|2021-12-22 16:05:00|1633.5|1633|1636|1635|1636.5|1635|1633.5|1632.5|5769
1640189400000|2021-12-22 16:10:00|1635.5|1634.5|1633.5|1632.5|1636|1634.5|1633|1632.5|6911
1640189700000|2021-12-22 16:15:00|1634|1633|1634.5|1633.5|1634.5|1633.5|1631.5|1630.5|16748
1640190000000|2021-12-22 16:20:00|1634|1633|1633.5|1633|1634.5|1634|1633|1632|9551
1640190300000|2021-12-22 16:25:00|1634|1632.5|1634|1632.5|1635.5|1633.5|1632.5|1632|11441
1640246400000|2021-12-23 08:00:00|1636|1630|1628|1626|1636|1630|1624|1620|8767
1640246700000|2021-12-23 08:05:00|1629|1626.5|1626.5|1623.5|1632|1628.5|1622.5|1620|4739
1640247000000|2021-12-23 08:10:00|1627|1624|1635|1633|1639|1637|1625|1623.5|14813
1640247300000|2021-12-23 08:15:00|1635.5|1633.5|1641|1639|1641|1639|1634.5|1633|2198
1640247600000|2021-12-23 08:20:00|1640.5|1639.5|1640|1639|1641|1639.5|1637|1635|6905
1640247900000|2021-12-23 08:25:00|1639.5|1638.5|1640|1638.5|1640.5|1639.5|1638|1636.5|3860
1640248200000|2021-12-23 08:30:00|1639.5|1638|1636|1635|1639.5|1638|1635|1632.5|3419
1640248500000|2021-12-23 08:35:00|1637|1636|1638|1636.5|1638|1636.5|1636|1635.5|1474
1640248800000|2021-12-23 08:40:00|1638.5|1637|1641.5|1640|1641.5|1640|1635.5|1634.5|3552
1640249100000|2021-12-23 08:45:00|1641|1641|1642.5|1641|1643|1642|1640.5|1639|3091
1640249400000|2021-12-23 08:50:00|1643|1641.5|1639.5|1637|1644|1642|1639|1637|4256
1640249700000|2021-12-23 08:55:00|1640.5|1637.5|1643.5|1641|1643.5|1641|1639|1637.5|1914
1640250000000|2021-12-23 09:00:00|1643|1640.5|1638.5|1636.5|1643.5|1641|1637.5|1636|1259
1640250300000|2021-12-23 09:05:00|1639|1637|1638|1636.5|1639.5|1638|1638|1636.5|574
1640250600000|2021-12-23 09:10:00|1639|1637.5|1635.5|1633.5|1639.5|1637.5|1634.5|1632.5|563
1640250900000|2021-12-23 09:15:00|1634.5|1634|1635|1633.5|1635.5|1634|1634.5|1633.5|1015
1640251200000|2021-12-23 09:20:00|1634|1633|1634.5|1633|1635|1633|1633|1631.5|2437
1640251500000|2021-12-23 09:25:00|1634|1632.5|1633|1631.5|1634.5|1632.5|1631.5|1630|2422
1640251800000|2021-12-23 09:30:00|1633.5|1632|1635|1633.5|1635.5|1634.5|1632|1631.5|7082
1640252100000|2021-12-23 09:35:00|1634.5|1634|1633.5|1632|1635|1634|1632.5|1631.5|1467
1640252400000|2021-12-23 09:40:00|1634.5|1632.5|1634|1633|1634.5|1633.5|1633.5|1632|1210
1640252700000|2021-12-23 09:45:00|1633.5|1632.5|1630.5|1629|1633.5|1633|1630.5|1629|2747
1640253000000|2021-12-23 09:50:00|1631|1630|1639|1638|1639.5|1638|1631|1629.5|14763
1640253300000|2021-12-23 09:55:00|1639.5|1638.5|1634.5|1633.5|1639.5|1638.5|1634|1633.5|12186
1640253600000|2021-12-23 10:00:00|1635|1634|1634|1633|1635|1634|1633|1632|2533
1640253900000|2021-12-23 10:05:00|1634.5|1633.5|1633.5|1632.5|1636|1635|1633.5|1632|7538
1640254200000|2021-12-23 10:10:00|1633|1632|1632.5|1631.5|1634|1633|1632|1631|7673
1640254500000|2021-12-23 10:15:00|1633|1632.5|1633.5|1632|1633.5|1632.5|1633|1632|681
1640254800000|2021-12-23 10:20:00|1634|1632.5|1633|1632|1634.5|1633.5|1633|1631.5|1552
1640255100000|2021-12-23 10:25:00|1633.5|1632.5|1636.5|1635.5|1636.5|1635.5|1633.5|1632.5|3980
1640255400000|2021-12-23 10:30:00|1636|1635|1638|1636.5|1638|1637|1635.5|1634.5|2578
1640255700000|2021-12-23 10:35:00|1637.5|1637|1639|1638|1639|1638|1636|1635|6333
1640256000000|2021-12-23 10:40:00|1639.5|1638.5|1638.5|1637|1640.5|1639|1638|1636.5|2169
1640256300000|2021-12-23 10:45:00|1638|1636.5|1636.5|1635|1638|1636.5|1636.5|1635|1248
1640256600000|2021-12-23 10:50:00|||||||||89
1640256900000|2021-12-23 10:55:00|1636|1634.5|1635.5|1635|1636|1635.5|1632|1630.5|16672
1640257200000|2021-12-23 11:00:00|1635|1634.5|1636|1635|1636|1635|1633.5|1632|4053
1640257500000|2021-12-23 11:05:00|1635.5|1635.5|1634.5|1633|1635.5|1635.5|1634|1632.5|2096
1640257800000|2021-12-23 11:10:00|1635|1633.5|1628.5|1627|1635|1634.5|1628|1627|1805
1640258100000|2021-12-23 11:15:00|1628|1626.5|1626.5|1625|1628|1626.5|1626|1624|2811
1640258400000|2021-12-23 11:20:00|1626|1625.5|1627.5|1626.5|1628|1627|1626|1625|2582
1640258700000|2021-12-23 11:25:00|1627|1625.5|1624|1622.5|1627|1625.5|1622.5|1622|4440
1640259000000|2021-12-23 11:30:00|1623.5|1623|1626|1625|1626|1625|1623.5|1623|3449
1640259300000|2021-12-23 11:35:00|1626.5|1625.5|1627.5|1626|1627.5|1626.5|1626.5|1625|561
1640259600000|2021-12-23 11:40:00|1627|1626.5|1627|1626|1627.5|1626.5|1626.5|1625.5|845
1640259900000|2021-12-23 11:45:00|1626.5|1625.5|1627|1625.5|1627|1626|1625.5|1625|479
1640260200000|2021-12-23 11:50:00|1627.5|1626|1628|1626.5|1628|1627|1627.5|1626|520
1640260500000|2021-12-23 11:55:00|1627.5|1626|1626.5|1625|1627.5|1626|1626.5|1625|908
1640260800000|2021-12-23 12:00:00|1627|1625.5|1625.5|1624.5|1628|1627|1624|1623.5|3394
1640261100000|2021-12-23 12:05:00|1625|1624|1625.5|1624.5|1625.5|1625|1623.5|1623|2793
1640261400000|2021-12-23 12:10:00|1626|1625|1626|1625|1626|1625|1626|1624.5|1849
1640261700000|2021-12-23 12:15:00|1625.5|1624.5|1626|1625|1626|1625|1625|1624.5|1083
1640262000000|2021-12-23 12:20:00|1625.5|1624.5|1628|1627|1628|1627|1623.5|1623|5746
1640262300000|2021-12-23 12:25:00|1628.5|1627.5|1627|1626|1628.5|1628|1626|1625.5|2020
1640262600000|2021-12-23 12:30:00|1627.5|1626.5|1627|1626|1628|1627.5|1626|1625.5|2406
1640262900000|2021-12-23 12:35:00|1626.5|1625.5|1627|1626.5|1627.5|1626.5|1626.5|1625.5|1945
1640263200000|2021-12-23 12:40:00|1627.5|1627|1629|1627.5|1629|1628.5|1627|1626.5|2216
1640263500000|2021-12-23 12:45:00|1628.5|1627|1626|1625|1629|1627|1625.5|1624.5|1901
1640263800000|2021-12-23 12:50:00|1626.5|1625.5|1626|1625|1626.5|1625.5|1626|1625|319
1640264100000|2021-12-23 12:55:00|1626.5|1625.5|1625.5|1625|1627|1626|1624.5|1623.5|4646
1640264400000|2021-12-23 13:00:00|1626|1625.5|1626|1625|1626|1625.5|1625.5|1625|1194
1640264700000|2021-12-23 13:05:00|1625.5|1624.5|1623.5|1622|1625.5|1624.5|1623|1622|1627
1640265000000|2021-12-23 13:10:00|||||||||1365
1640265300000|2021-12-23 13:15:00|1624|1622.5|1626|1625.5|1626.5|1625.5|1623.5|1622.5|3382
1640265600000|2021-12-23 13:20:00|1626.5|1625|1626.5|1625.5|1626.5|1625.5|1626|1625|649
1640265900000|2021-12-23 13:25:00|1626|1626|1627.5|1626.5|1628|1627.5|1626|1625.5|5665
1640266200000|2021-12-23 13:30:00|1627|1627|1627.5|1626.5|1628|1627|1626.5|1625.5|1898
1640266500000|2021-12-23 13:35:00|1627|1627|1629|1628.5|1629|1628.5|1627|1626.5|12390
1640266800000|2021-12-23 13:40:00|1628|1627.5|1627.5|1626.5|1628|1627.5|1626.5|1626|10410
1640267100000|2021-12-23 13:45:00|1628|1627|1629|1628|1629|1628.5|1627.5|1627|2575
1640267400000|2021-12-23 13:50:00|1628.5|1628.5|1629|1627.5|1629|1628.5|1627.5|1627|3185
1640267700000|2021-12-23 13:55:00|1628.5|1628|1629|1628|1629|1628.5|1628|1627|2979
1640268000000|2021-12-23 14:00:00|1628.5|1627.5|1632|1631|1635|1634|1628|1627.5|11130
1640268300000|2021-12-23 14:05:00|1632.5|1631.5|1632|1631|1633.5|1633|1632|1631|3030
1640268600000|2021-12-23 14:10:00|1632.5|1630.5|1631.5|1630.5|1632.5|1630.5|1631.5|1630|764
1640268900000|2021-12-23 14:15:00|1632|1631|1635.5|1634|1636|1635.5|1632|1631|6959
1640269200000|2021-12-23 14:20:00|1636|1634.5|1639.5|1638.5|1639.5|1638.5|1636|1634.5|3598
1640269500000|2021-12-23 14:25:00|1639.5|1638|1640.5|1638|1641.5|1640|1639|1637|274
1640269800000|2021-12-23 14:30:00|1641|1638.5|1639.5|1638|1641|1638.5|1638.5|1636.5|151
1640270100000|2021-12-23 14:35:00|1639|1637.5|1638|1636|1640.5|1639|1637|1635|191
1640270400000|2021-12-23 14:40:00|1637.5|1635.5|1637.5|1636|1638.5|1637|1636.5|1635.5|492
1640270700000|2021-12-23 14:45:00|1637|1636|1636|1635|1637|1636.5|1635.5|1634.5|3215
1640271000000|2021-12-23 14:50:00|1635.5|1634.5|1636.5|1635|1636.5|1635.5|1634.5|1634|6840
1640271300000|2021-12-23 14:55:00|1637|1635.5|1638|1637.5|1638.5|1637.5|1635|1634|5520
1640271600000|2021-12-23 15:00:00|1638.5|1638|1642.5|1641|1643|1641|1638.5|1637.5|7462
1640271900000|2021-12-23 15:05:00|1642|1640.5|1641|1640|1642|1640.5|1640|1639.5|2767
1640272200000|2021-12-23 15:10:00|1641.5|1640.5|1643.5|1643|1644|1643.5|1641|1640.5|4315
1640272500000|2021-12-23 15:15:00|1644|1643.5|1646.5|1645.5|1647|1646|1643.5|1643|7134
1640272800000|2021-12-23 15:20:00|1646|1644.5|1645.5|1644.5|1646|1645|1644.5|1643.5|5896
1640273100000|2021-12-23 15:25:00|1646|1645|1639.5|1638.5|1646|1645.5|1639.5|1638.5|14403
1640273400000|2021-12-23 15:30:00|1640|1639|1641|1640|1641|1640|1640|1639|20536
1640273700000|2021-12-23 15:35:00|1641.5|1640.5|1640.5|1639.5|1643|1642|1640|1639.5|5776
1640274000000|2021-12-23 15:40:00|1640|1639|1638.5|1637.5|1640|1639|1637|1636.5|6555
1640274300000|2021-12-23 15:45:00|1639|1638|1641|1640|1641|1640.5|1639|1638|3932
1640274600000|2021-12-23 15:50:00|1641.5|1640.5|1640.5|1639.5|1642|1641.5|1640|1639|6297
1640274900000|2021-12-23 15:55:00|1641|1640|1640.5|1639.5|1641|1640|1638|1637.5|6848
1640275200000|2021-12-23 16:00:00|1641|1640|1639.5|1639|1641|1640|1639.5|1638.5|6827
1640275500000|2021-12-23 16:05:00|1640|1639.5|1640.5|1639.5|1640.5|1640|1639.5|1639|3045
1640275800000|2021-12-23 16:10:00|1640|1640|1640|1639.5|1641|1640|1640|1639|9782
1640276100000|2021-12-23 16:15:00|1639.5|1639|1640.5|1639.5|1640.5|1640|1639.5|1639|2946
1640276400000|2021-12-23 16:20:00|1640|1639|1640.5|1639.5|1640.5|1640|1639.5|1639|4894
1640276700000|2021-12-23 16:25:00|1640|1639|1641|1640.5|1641|1640.5|1639|1638.5|10440
1640332800000|2021-12-24 08:00:00|1655|1626.5|1650.5|1646.5|1655|1649|1646.5|1626.5|3699
1640333100000|2021-12-24 08:05:00|1650|1647|1646|1643.5|1650.5|1649.5|1646|1643|1109
1640333400000|2021-12-24 08:10:00|1647.5|1644.5|1644|1642|1650|1647.5|1643.5|1642|1924
1640333700000|2021-12-24 08:15:00|1643.5|1642.5|1645|1643.5|1646|1644.5|1643.5|1642|1486
1640334000000|2021-12-24 08:20:00|1645.5|1644|1651|1650.5|1651.5|1650.5|1645.5|1644|3593
1640334300000|2021-12-24 08:25:00|1651.5|1651|1655|1652.5|1655.5|1654.5|1651|1650.5|4011
1640334600000|2021-12-24 08:30:00|1654.5|1653|1655|1653|1655|1654|1653|1652|1794
1640334900000|2021-12-24 08:35:00|1654.5|1652.5|1653|1651.5|1654.5|1652.5|1651.5|1650.5|5666
1640335200000|2021-12-24 08:40:00|1652.5|1652|1658.5|1656.5|1658.5|1656.5|1652|1651|2673
1640335500000|2021-12-24 08:45:00|1658|1657|1658|1656.5|1658.5|1657.5|1657|1656|1157
1640335800000|2021-12-24 08:50:00|1657.5|1657|1658|1656.5|1658.5|1657.5|1656.5|1654.5|1917
1640336100000|2021-12-24 08:55:00|1656.5|1656|1657|1655|1657|1656|1656|1655|281
1640336400000|2021-12-24 09:00:00|1657.5|1655.5|1661.5|1660|1661.5|1660|1657|1655|1845
1640336700000|2021-12-24 09:05:00|1660.5|1659|1660|1658.5|1661|1659.5|1660|1658.5|342
1640337000000|2021-12-24 09:10:00|1659.5|1659|1659.5|1658.5|1659.5|1659|1659.5|1658.5|904
1640337900000|2021-12-24 09:25:00|1660|1659|1658.5|1656.5|1660|1659|1658.5|1656.5|247
1640338200000|2021-12-24 09:30:00|1658|1656|1657|1656|1658.5|1657|1657|1655.5|726
1640338500000|2021-12-24 09:35:00|1656.5|1655.5|1656.5|1655.5|1657|1655.5|1656.5|1655.5|209
1640338800000|2021-12-24 09:40:00|1656|1654.5|1656|1654.5|1656|1654.5|1655.5|1653.5|1199
1640339100000|2021-12-24 09:45:00|1656.5|1655|1659.5|1658|1659.5|1658|1656.5|1654.5|825
1640339400000|2021-12-24 09:50:00|1659|1657.5|1658|1656|1659|1657.5|1656.5|1654.5|1221
1640339700000|2021-12-24 09:55:00|1658.5|1656.5|1660.5|1659.5|1661.5|1660.5|1658.5|1656.5|2976
1640340000000|2021-12-24 10:00:00|||||||||1165
1640340300000|2021-12-24 10:05:00|1660|1659|1659|1657.5|1660.5|1660|1659|1657.5|442
1640340600000|2021-12-24 10:10:00|1658.5|1657|1658.5|1657|1658.5|1657|1658.5|1657|288
1640340900000|2021-12-24 10:15:00|1658|1656.5|1660.5|1659|1661|1659.5|1656|1655.5|3050
1640341200000|2021-12-24 10:20:00|||||||||172
1640341500000|2021-12-24 10:25:00|1659.5|1659.5|1660.5|1659|1660.5|1660|1659.5|1659|481
1640341800000|2021-12-24 10:30:00|||||||||1159
1640342100000|2021-12-24 10:35:00|1660|1659.5|1660.5|1659.5|1660.5|1660|1660|1659.5|219
1640342400000|2021-12-24 10:40:00|||||||||140
1640342700000|2021-12-24 10:45:00|1661|1660|1661.5|1660.5|1661.5|1660.5|1661|1659.5|906
1640343000000|2021-12-24 10:50:00|1661|1660|1660.5|1659.5|1661|1660|1660.5|1659.5|618
1640343300000|2021-12-24 10:55:00|1661|1660|1661.5|1660|1662|1661|1661|1660|59
1640343600000|2021-12-24 11:00:00|||||||||5
1640343900000|2021-12-24 11:05:00|1662|1659.5|1667|1665.5|1667|1665.5|1662|1659.5|6770
1640344200000|2021-12-24 11:10:00|1666.5|1666|1667|1666|1667|1666|1666.5|1665.5|1125
1640344500000|2021-12-24 11:15:00|||||||||1110
1640344800000|2021-12-24 11:20:00|1667.5|1666.5|1667.5|1666.5|1668.5|1667|1667|1666|1980
1640345100000|2021-12-24 11:25:00|1668|1667|1668|1666|1668|1667|1667|1666|1055
1640345400000|2021-12-24 11:30:00|1667.5|1665.5|1668|1666.5|1668|1667|1666|1665.5|2620
1640345700000|2021-12-24 11:35:00|1668.5|1667|1670|1669|1671.5|1669.5|1668.5|1667|2622
1640346000000|2021-12-24 11:40:00|1670.5|1669.5|1672|1670.5|1672.5|1670.5|1670|1669|939
1640346300000|2021-12-24 11:45:00|1672.5|1671|1672|1670.5|1673|1671.5|1671|1670.5|1144
1640346600000|2021-12-24 11:50:00|1672.5|1671|1672|1670.5|1674.5|1673|1670|1669.5|6119
1640346900000|2021-12-24 11:55:00|1671.5|1671|1671|1670|1671.5|1671|1671|1670|1067
1640347200000|2021-12-24 12:00:00|1671.5|1669.5|1670.5|1669.5|1672.5|1671|1670.5|1669|1077
1640347500000|2021-12-24 12:05:00|1670|1669|1670.5|1669|1670.5|1670|1670|1668.5|935
1640347800000|2021-12-24 12:10:00|1670.5|1668.5|1671|1669|1672|1670|1670.5|1668.5|98
1640348100000|2021-12-24 12:15:00|1671.5|1669.5|1672|1670|1672|1670|1671.5|1669.5|0
1640348400000|2021-12-24 12:20:00|1671.5|1669.5|1668.5|1667|1671.5|1669.5|1668.5|1667|603
1640348700000|2021-12-24 12:25:00|1669|1667.5|1674.5|1672.5|1675|1673|1668.5|1667|747
1640764800000|2021-12-29 08:00:00|1675|1658.5|1665|1663|1681.5|1677|1665|1658.5|22381
1640765100000|2021-12-29 08:05:00|1665.5|1663.5|1656|1653.5|1666|1664|1656|1653.5|7847
1640765400000|2021-12-29 08:10:00|1656.5|1654|1665.5|1664|1673|1672.5|1656.5|1654|21419
1640765700000|2021-12-29 08:15:00|1666|1664.5|1668|1666.5|1669|1667.5|1665|1663.5|13276
1640766000000|2021-12-29 08:20:00|1667.5|1666|1673.5|1672|1675|1674|1667|1666|20178
1640766300000|2021-12-29 08:25:00|1673|1671.5|1674|1673|1676|1675|1671|1670|14600
1640766600000|2021-12-29 08:30:00|1674.5|1673.5|1671|1669.5|1676|1675|1671|1669.5|5752
1640766900000|2021-12-29 08:35:00|1671.5|1670|1672|1670.5|1672.5|1671.5|1665.5|1664.5|7674
1640767200000|2021-12-29 08:40:00|1671.5|1669.5|1670.5|1670|1672|1670.5|1668|1667|8629
1640767500000|2021-12-29 08:45:00|1670|1669.5|1673.5|1672.5|1674|1673|1669.5|1668|6157
1640767800000|2021-12-29 08:50:00|1673|1672|1666|1665|1673.5|1673|1665.5|1665|16565
1640768100000|2021-12-29 08:55:00|1665.5|1664.5|1661|1659.5|1665.5|1664.5|1660|1659|12970
1640768400000|2021-12-29 09:00:00|1661.5|1660|1663|1661.5|1664|1662.5|1661|1659.5|7751
1640768700000|2021-12-29 09:05:00|1662.5|1662|1664|1663.5|1664.5|1664|1662.5|1661.5|9586
1640769000000|2021-12-29 09:10:00|1664.5|1664|1666.5|1665.5|1669|1668|1664|1663|34515
1640769300000|2021-12-29 09:15:00|1667|1666|1670|1668.5|1673|1671.5|1666|1665.5|8933
1640769600000|2021-12-29 09:20:00|1670.5|1669|1670|1669|1671.5|1670.5|1669|1668.5|12692
1640769900000|2021-12-29 09:25:00|1670.5|1669.5|1673.5|1672.5|1674.5|1673.5|1670.5|1669|7091
1640770200000|2021-12-29 09:30:00|1673|1672|1671|1670|1673|1672|1671|1670|6964
1640770500000|2021-12-29 09:35:00|1671.5|1670.5|1672.5|1671.5|1672.5|1672|1671|1670.5|2443
1640770800000|2021-12-29 09:40:00|1672|1671|1672.5|1671|1673|1671.5|1669.5|1668.5|6153
1640771100000|2021-12-29 09:45:00|1673|1671.5|1672.5|1671.5|1675|1674.5|1672|1671.5|6016
1640771400000|2021-12-29 09:50:00|1672|1671|1672.5|1671.5|1673|1672|1671|1670.5|5459
1640771700000|2021-12-29 09:55:00|1673|1672|1676.5|1675|1676.5|1675|1672.5|1672|2414
1640772000000|2021-12-29 10:00:00|1676|1674.5|1675|1673.5|1677.5|1676.5|1674|1673.5|8482
1640772300000|2021-12-29 10:05:00|1674.5|1674|1674|1673|1676|1674.5|1674|1673|4301
1640772600000|2021-12-29 10:10:00|1674.5|1673.5|1672.5|1671|1676|1674.5|1672.5|1671|3941
1640772900000|2021-12-29 10:15:00|1672|1670|1671|1669.5|1673|1672|1670|1668.5|11507
1640773200000|2021-12-29 10:20:00|1670.5|1670|1671|1670|1672.5|1671|1669|1668.5|10926
1640773500000|2021-12-29 10:25:00|1671.5|1670.5|1667|1666|1672.5|1671|1666|1665.5|13648
1640773800000|2021-12-29 10:30:00|1666.5|1665.5|1671|1670|1673|1671.5|1666|1664.5|7932
1640774100000|2021-12-29 10:35:00|1671.5|1670.5|1670.5|1669.5|1672|1671|1670|1669|2545
1640774400000|2021-12-29 10:40:00|1671|1670|1672.5|1671.5|1672.5|1671.5|1671|1669.5|1717
1640774700000|2021-12-29 10:45:00|1673|1672|1672.5|1671.5|1673.5|1672.5|1672|1671|2572
1640775000000|2021-12-29 10:50:00|1672|1672|1672|1671|1676|1674.5|1672|1671|4980
1640775300000|2021-12-29 10:55:00|1671.5|1671.5|1671|1670|1671.5|1671.5|1671|1669.5|3274
1640775600000|2021-12-29 11:00:00|1671.5|1670.5|1671|1670|1671.5|1671|1671|1670|1967
1640775900000|2021-12-29 11:05:00|1670.5|1670.5|1670.5|1669.5|1671|1670.5|1668|1667|10310
1640776200000|2021-12-29 11:10:00|1670|1670|1669.5|1668.5|1671|1670|1669.5|1668.5|3512
1640776500000|2021-12-29 11:15:00|1670|1669|1670.5|1669.5|1671|1670|1670|1669|2582
1640776800000|2021-12-29 11:20:00|1670|1669|1669.5|1669|1670.5|1669|1669.5|1669|566
1640777100000|2021-12-29 11:25:00|1670|1669.5|1668|1667|1670|1669.5|1668|1667|4367
1640777400000|2021-12-29 11:30:00|1667.5|1666.5|1668|1667|1668|1667|1665.5|1665|4567
1640777700000|2021-12-29 11:35:00|1667.5|1666.5|1667|1666.5|1667.5|1666.5|1665.5|1665|3226
1640778000000|2021-12-29 11:40:00|1666.5|1666|1667|1666|1667|1666.5|1666.5|1666|632
1640778300000|2021-12-29 11:45:00|1666.5|1665.5|1666.5|1665.5|1666.5|1665.5|1665.5|1665|2225
1640778600000|2021-12-29 11:50:00|1665.5|1665|1666.5|1665.5|1666.5|1666|1665|1664.5|2370
1640778900000|2021-12-29 11:55:00|1666|1665|1665.5|1664.5|1666.5|1665|1665|1664.5|1288
1640779200000|2021-12-29 12:00:00|1665|1664|1664.5|1663.5|1665.5|1665|1663.5|1663|5023
1640779500000|2021-12-29 12:05:00|1664|1663|1664|1663.5|1664.5|1664|1663|1662|3857
1640779800000|2021-12-29 12:10:00|1664.5|1664|1665|1663.5|1665|1664.5|1662.5|1662|4819
1640780100000|2021-12-29 12:15:00|1664.5|1664|1664.5|1664|1665|1664|1664.5|1664|299
1640780400000|2021-12-29 12:20:00|1664|1663.5|1664.5|1663.5|1665|1664|1664|1663.5|4028
1640780700000|2021-12-29 12:25:00|1665|1664|1665|1664|1665|1664.5|1664.5|1663.5|1278
1640781000000|2021-12-29 12:30:00|1664.5|1663.5|1665|1664|1665|1664.5|1664|1663.5|1720
1640781300000|2021-12-29 12:35:00|1665.5|1664.5|1668.5|1668|1670|1669|1665.5|1664.5|6829
1640781600000|2021-12-29 12:40:00|1669|1667.5|1669|1668|1669.5|1669|1668|1667.5|3098
1640781900000|2021-12-29 12:45:00|1668.5|1667.5|1671|1669.5|1671.5|1669.5|1668|1667.5|3282
1640782200000|2021-12-29 12:50:00|1671.5|1670|1669.5|1669|1671.5|1671|1669.5|1669|5595
1640782500000|2021-12-29 12:55:00|1669|1668.5|1669.5|1668.5|1669.5|1669|1668.5|1667.5|3618
1640782800000|2021-12-29 13:00:00|1669|1668|1664.5|1663.5|1669|1668|1664|1663.5|5836
1640783100000|2021-12-29 13:05:00|1665|1664|1665|1664|1665|1664.5|1664.5|1663.5|619
1640783400000|2021-12-29 13:10:00|1665.5|1664.5|1665.5|1664.5|1666|1665|1664|1663|5019
1640783700000|2021-12-29 13:15:00|1666|1665|1665|1664.5|1666|1665|1665|1664.5|808
1640784000000|2021-12-29 13:20:00|1664.5|1664|1663|1662|1664.5|1664|1662.5|1662|3322
1640784300000|2021-12-29 13:25:00|1662.5|1662.5|1663|1662|1663.5|1662.5|1662.5|1662|1659
1640784600000|2021-12-29 13:30:00|1663.5|1662.5|1662|1661|1663.5|1662.5|1662|1661|3063
1640784900000|2021-12-29 13:35:00|1662.5|1661.5|1662|1661|1662.5|1661.5|1661.5|1661|3830
1640785200000|2021-12-29 13:40:00|1662.5|1661.5|1664|1663|1664|1663.5|1662.5|1661.5|5649
1640785500000|2021-12-29 13:45:00|1664.5|1663.5|1661.5|1660.5|1664.5|1664|1661|1660.5|5505
1640785800000|2021-12-29 13:50:00|1661|1660|1662|1660.5|1662|1661|1661|1660|2341
1640786100000|2021-12-29 13:55:00|1662.5|1661|1662.5|1661.5|1662.5|1662|1662|1661|1657
1640786400000|2021-12-29 14:00:00|1662|1662|1661.5|1661|1662|1662|1661|1660|5420
1640786700000|2021-12-29 14:05:00|1661|1660.5|1664.5|1663.5|1664.5|1663.5|1660.5|1660|4844
1640787000000|2021-12-29 14:10:00|1665|1664|1664.5|1663.5|1666|1665|1664|1663|3213
1640787300000|2021-12-29 14:15:00|1664|1663|1662.5|1661.5|1664.5|1663|1662|1661|6351
1640787600000|2021-12-29 14:20:00|1662|1661|1659.5|1659|1662|1661|1659|1658|8955
1640787900000|2021-12-29 14:25:00|1659|1658.5|1658.5|1657.5|1659|1658.5|1658|1657.5|1971
1640788200000|2021-12-29 14:30:00|1658|1657|1656|1655|1658|1657.5|1655.5|1655|11445
1640788500000|2021-12-29 14:35:00|1655.5|1654.5|1657|1656|1659.5|1658.5|1655|1654.5|11679
1640788800000|2021-12-29 14:40:00|1656.5|1656.5|1655.5|1654.5|1657|1656.5|1654.5|1654|5107
1640789100000|2021-12-29 14:45:00|1656|1655|1655.5|1654.5|1657|1656.5|1654.5|1654|4380
1640789400000|2021-12-29 14:50:00|1655|1654|1656|1654.5|1657|1656|1652.5|1651.5|10259
1640789700000|2021-12-29 14:55:00|1655.5|1654|1652.5|1652|1655.5|1654.5|1651|1650.5|8552
1640790000000|2021-12-29 15:00:00|1653|1652.5|1650.5|1649|1653.5|1652.5|1649.5|1648.5|9309
1640790300000|2021-12-29 15:05:00|1651|1649.5|1652.5|1651.5|1653.5|1652.5|1650.5|1649.5|10898
1640790600000|2021-12-29 15:10:00|1652|1651|1650.5|1649.5|1652|1651.5|1649|1648.5|19147
1640790900000|2021-12-29 15:15:00|1650|1650|1652|1651|1652.5|1651.5|1650|1649|12899
1640791200000|2021-12-29 15:20:00|1651.5|1650.5|1652.5|1651.5|1653|1652|1650.5|1650|10093
1640791500000|2021-12-29 15:25:00|1653|1652|1655|1654|1655.5|1655|1653|1651.5|7832
1640791800000|2021-12-29 15:30:00|1655.5|1654.5|1651|1650|1655.5|1654.5|1650.5|1650|12314
1640792100000|2021-12-29 15:35:00|1651.5|1650.5|1651|1650|1652|1651.5|1650.5|1650|6872
1640792400000|2021-12-29 15:40:00|1650.5|1650.5|1651.5|1650.5|1651.5|1650.5|1650.5|1650.5|1446
1640792700000|2021-12-29 15:45:00|1651|1650|1650.5|1649.5|1651|1650|1650|1649|7077
1640793000000|2021-12-29 15:50:00|1650|1649|1653|1652|1653|1652|1649|1648.5|9440
1640793300000|2021-12-29 15:55:00|1652.5|1652.5|1658|1657.5|1658.5|1657.5|1652.5|1652.5|5913
1640793600000|2021-12-29 16:00:00|1658.5|1658|1659|1658.5|1662|1661|1657|1656.5|13229
1640793900000|2021-12-29 16:05:00|1659.5|1659|1659.5|1658.5|1660|1659.5|1659|1658.5|5701
1640794200000|2021-12-29 16:10:00|1659|1658|1663|1662.5|1663|1662.5|1659|1658|7634
1640794500000|2021-12-29 16:15:00|1662.5|1662|1663|1662|1663.5|1662.5|1662.5|1662|4892
1640794800000|2021-12-29 16:20:00|1663.5|1662.5|1663|1662|1663.5|1662.5|1662.5|1662|4164
1640795100000|2021-12-29 16:25:00|1662.5|1661.5|1661|1659.5|1663|1662|1660.5|1659.5|18628
1640851200000|2021-12-30 08:00:00|1666|1660|1671|1667.5|1674.5|1667.5|1664|1658.5|4025
1640851500000|2021-12-30 08:05:00|1670.5|1667|1669.5|1667.5|1670.5|1668.5|1667.5|1667|2338
1640851800000|2021-12-30 08:10:00|1670|1668|1667|1665.5|1670|1668.5|1666|1663.5|2744
1640852100000|2021-12-30 08:15:00|1666|1664.5|1665|1663.5|1667|1665.5|1662.5|1661.5|4389
1640852400000|2021-12-30 08:20:00|1664.5|1663|1661.5|1660.5|1664.5|1663|1661.5|1659.5|754
1640852700000|2021-12-30 08:25:00|1661|1659.5|1658|1657|1661|1660.5|1656|1655.5|3140
1640853000000|2021-12-30 08:30:00|1658.5|1657.5|1658|1656|1659|1658|1657|1656|3302
1640853300000|2021-12-30 08:35:00|1657|1656.5|1660.5|1659.5|1660.5|1659.5|1657|1656.5|5562
1640853600000|2021-12-30 08:40:00|1661|1660|1661|1659.5|1662|1661|1660|1659.5|4632
1640853900000|2021-12-30 08:45:00|1660.5|1659|1659|1657|1660.5|1659.5|1657|1656|7847
1640854200000|2021-12-30 08:50:00|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|1504
1640854500000|2021-12-30 08:55:00|1659|1658|1657|1656|1659|1658|1657|1656|946
1640854800000|2021-12-30 09:00:00|1656.5|1656.5|1656|1655|1656.5|1656.5|1654.5|1654|1426
1640855100000|2021-12-30 09:05:00|1656.5|1654.5|1658|1657|1658|1657|1655|1654|3184
1640855400000|2021-12-30 09:10:00|1657.5|1657.5|1657|1656|1658|1657.5|1657|1656|1519
1640855700000|2021-12-30 09:15:00|1656.5|1655.5|1654|1652.5|1657|1656|1654|1652.5|2671
1640856000000|2021-12-30 09:20:00|1653.5|1652|1653|1651.5|1653.5|1652|1652|1651|464
1640856300000|2021-12-30 09:25:00|1652.5|1651|1654|1652.5|1654.5|1654|1652|1651|4429
1640856600000|2021-12-30 09:30:00||1653||1652.5||1653||1652.5|108
1640856900000|2021-12-30 09:35:00|1653.5|1653|1652.5|1651.5|1654|1653|1652|1651.5|1750
1640857200000|2021-12-30 09:40:00|1652|1651|1651.5|1650|1652|1651|1651|1650|785
1640857500000|2021-12-30 09:45:00|1650.5|1649|1650|1649|1650.5|1649.5|1649.5|1648.5|2384
1640857800000|2021-12-30 09:50:00|1649.5|1649.5|1650.5|1649.5|1650.5|1650|1649.5|1649|2564
1640858100000|2021-12-30 09:55:00|1650|1649|1650.5|1649.5|1651|1650.5|1649.5|1649|2265
1640858400000|2021-12-30 10:00:00|1651|1650|1653.5|1652.5|1653.5|1653|1651|1649.5|3767
1640858700000|2021-12-30 10:05:00|1654|1653|1651.5|1650.5|1654.5|1653.5|1651.5|1650.5|1808
1640859000000|2021-12-30 10:10:00|1652|1651|1652.5|1651.5|1652.5|1651.5|1652|1650.5|742
1640859300000|2021-12-30 10:15:00|1652|1651|1651|1650|1652|1651|1651|1650|829
1640859600000|2021-12-30 10:20:00|1650.5|1649.5|1650.5|1649.5|1651|1649.5|1650|1649|387
1640859900000|2021-12-30 10:25:00|1650|1649|1647|1645.5|1650|1649.5|1647|1645|2047
1640860200000|2021-12-30 10:30:00|1646.5|1645|1645|1644.5|1646.5|1645.5|1644|1642.5|4879
1640860500000|2021-12-30 10:35:00|1645.5|1644|1647.5|1646.5|1648.5|1647.5|1644.5|1644|6233
1640860800000|2021-12-30 10:40:00|1647|1646|1647|1646|1647.5|1646|1647|1646|545
1640861100000|2021-12-30 10:45:00|1646.5|1645.5|1646|1645|1647|1645.5|1645.5|1644.5|601
1640861400000|2021-12-30 10:50:00|1646.5|1645.5|1646|1645|1647|1646|1646|1644.5|5415
1640861700000|2021-12-30 10:55:00|1645|1644.5|1645|1644|1646|1645|1644|1643|8888
1640862000000|2021-12-30 11:00:00|1644.5|1643.5|1644|1643|1645|1644|1644|1643|1451
1640862300000|2021-12-30 11:05:00|1644.5|1643.5|1646.5|1645.5|1646.5|1645.5|1644.5|1643.5|2048
1640862600000|2021-12-30 11:10:00|1646|1646|1647|1646|1647|1646.5|1646|1645.5|1491
1640862900000|2021-12-30 11:15:00|1647.5|1646.5|1647.5|1646.5|1648.5|1647.5|1647|1646.5|3019
1640863200000|2021-12-30 11:20:00|1648|1647|1649|1648.5|1649|1648.5|1648|1646.5|1039
1640863500000|2021-12-30 11:25:00|1649.5|1648|1649|1648|1650.5|1650|1648.5|1648|1407
1640863800000|2021-12-30 11:30:00|1648.5|1647.5|1648|1646.5|1648.5|1647.5|1647.5|1646|1158
1640864100000|2021-12-30 11:35:00|1647.5|1647|1651.5|1650|1651.5|1650.5|1647.5|1646.5|2335
1640864400000|2021-12-30 11:40:00|1652|1650.5|1651|1650.5|1652|1651.5|1651|1650|2597
1640864700000|2021-12-30 11:45:00|1651.5|1650|1652.5|1651|1652.5|1651|1651.5|1650|840
1640865000000|2021-12-30 11:50:00|1653|1651.5|1652|1651|1653|1652.5|1651|1650|3627
1640865300000|2021-12-30 11:55:00|1651.5|1650.5|1651|1650|1651.5|1651|1651|1650|654
1640865600000|2021-12-30 12:00:00|1650.5|1649.5|1650|1649|1651|1649.5|1649.5|1648.5|1526
1640865900000|2021-12-30 12:05:00|1650.5|1649.5|1652|1651.5|1652|1651.5|1650.5|1649.5|2607
1640866200000|2021-12-30 12:10:00|1652.5|1652|1653|1652|1653|1652.5|1652.5|1651.5|456
1640866500000|2021-12-30 12:15:00|||||||||52
1640866800000|2021-12-30 12:20:00|1652.5|1652.5|1653.5|1652|1654|1653.5|1652.5|1652|2960
1640867100000|2021-12-30 12:25:00|1653|1652.5|1653|1652|1653|1653|1652.5|1652|2526
1640867400000|2021-12-30 12:30:00|1653.5|1652.5|1652|1651.5|1654.5|1653.5|1652|1651.5|2186
1640867700000|2021-12-30 12:35:00|1652.5|1652|1654|1653|1654|1653.5|1652.5|1651.5|1227
1640868000000|2021-12-30 12:40:00|1653.5|1653.5|1653.5|1652.5|1654|1653.5|1653|1652.5|1141
1640868300000|2021-12-30 12:45:00|1654|1653|1655.5|1655|1655.5|1655|1653.5|1653|3798
1640868600000|2021-12-30 12:50:00|1655|1654.5|1655|1654.5|1655.5|1654.5|1654.5|1653.5|1405
1640868900000|2021-12-30 12:55:00|1654.5|1654|1653|1652|1654.5|1654|1653|1652|1729
1640869200000|2021-12-30 13:00:00|1653.5|1652.5|1654.5|1653.5|1654.5|1653.5|1653|1652|2010
1640869500000|2021-12-30 13:05:00|1655|1654|1654.5|1654|1655.5|1654.5|1654.5|1654|757
1640869800000|2021-12-30 13:10:00|1654|1653.5|1654|1653|1654|1653.5|1653.5|1653|1396
1640870100000|2021-12-30 13:15:00|1653.5|1653.5|1654|1653|1654.5|1654|1653.5|1653|820
1640870400000|2021-12-30 13:20:00|1653.5|1652.5|1653|1652.5|1653.5|1652.5|1653|1652.5|452
1640870700000|2021-12-30 13:25:00|1652.5|1652|1651|1649.5|1652.5|1652|1650.5|1649|936
1640871000000|2021-12-30 13:30:00|1651.5|1650|1649.5|1648.5|1652.5|1651.5|1649|1648|3284
1640871300000|2021-12-30 13:35:00||1648||1648.5||1648.5||1648|152
1640871600000|2021-12-30 13:40:00|1649|1649|1648|1647|1649.5|1649|1648|1646.5|3529
1640871900000|2021-12-30 13:45:00|1647.5|1647.5|1648|1647|1649|1648|1647.5|1647|1588
1640872200000|2021-12-30 13:50:00|1649|1647.5|1649|1647.5|1649|1648.5|1648|1647.5|1000
1640872500000|2021-12-30 13:55:00|1648|1648|1648.5|1647.5|1649|1648|1648|1647.5|1337
1640872800000|2021-12-30 14:00:00|1649|1648|1649.5|1648|1649.5|1648.5|1649|1648|917
1640873100000|2021-12-30 14:05:00|1649|1647.5|1647|1646|1649.5|1648|1646.5|1645|2217
1640873400000|2021-12-30 14:10:00|1646.5|1645.5|1652.5|1651|1653|1652|1645.5|1644|9009
1640873700000|2021-12-30 14:15:00|1653|1651.5|1661|1659.5|1661|1660|1653|1651.5|9433
1640874000000|2021-12-30 14:20:00|1661.5|1660|1664.5|1663.5|1665|1664.5|1661|1659.5|7669
1640874300000|2021-12-30 14:25:00|1664|1663|1660|1658.5|1664|1663|1659|1657.5|9664
1640874600000|2021-12-30 14:30:00|1660.5|1659|1664|1663|1664.5|1663|1660|1658.5|3012
1640874900000|2021-12-30 14:35:00|1664.5|1663.5|1665|1664|1665|1664.5|1663.5|1663|3071
1640875200000|2021-12-30 14:40:00|1664.5|1663.5|1666|1665|1667|1666|1663.5|1663|4836
1640875500000|2021-12-30 14:45:00|1665.5|1665.5|1665.5|1665|1666|1665.5|1665|1664.5|2335
1640875800000|2021-12-30 14:50:00|1665|1664.5|1669|1668|1669|1668.5|1665|1664|6471
1640876100000|2021-12-30 14:55:00|1668.5|1667.5|1667|1666|1668.5|1667.5|1666.5|1666|5258
1640876400000|2021-12-30 15:00:00|1666.5|1665.5|1664|1662.5|1666.5|1665.5|1664|1662.5|6781
1640876700000|2021-12-30 15:05:00|1663.5|1662|1665.5|1664.5|1665.5|1664.5|1662.5|1661.5|5261
1640877000000|2021-12-30 15:10:00|1665|1664|1662.5|1661.5|1665|1664|1662|1661.5|8566
1640877300000|2021-12-30 15:15:00|1661.5|1661|1662|1660.5|1662|1661.5|1661|1659.5|4881
1640877600000|2021-12-30 15:20:00|1661.5|1660|1659.5|1658.5|1661.5|1660.5|1659|1658|8400
1640877900000|2021-12-30 15:25:00|1660|1659|1661|1660|1662|1661.5|1660|1658.5|15995
1640878200000|2021-12-30 15:30:00|1661.5|1660.5|1662|1661|1662.5|1662|1661.5|1660|5842
1640878500000|2021-12-30 15:35:00|1661.5|1660.5|1661|1660.5|1661.5|1661|1661|1660|3486
1640878800000|2021-12-30 15:40:00|1661.5|1660|1663|1662.5|1663.5|1662.5|1661|1660|4765
1640879100000|2021-12-30 15:45:00|1662.5|1662|1667|1666.5|1667|1666.5|1662.5|1662|9662
1640879400000|2021-12-30 15:50:00|1667.5|1667|1669.5|1668.5|1669.5|1669|1667.5|1666.5|10871
1640879700000|2021-12-30 15:55:00|1670|1669|1669|1668.5|1671|1670.5|1668.5|1668|4564
1640880000000|2021-12-30 16:00:00|1669.5|1669|1668|1667|1670|1669.5|1668|1667|5783
1640880300000|2021-12-30 16:05:00|1668.5|1667.5|1670.5|1669.5|1670.5|1669.5|1668|1667.5|5931
1640880600000|2021-12-30 16:10:00|1670|1670|1670.5|1669.5|1671|1670.5|1670|1669.5|4936
1640880900000|2021-12-30 16:15:00|1670|1670|1671|1670|1671.5|1670.5|1670|1669|6322
1640881200000|2021-12-30 16:20:00|1670.5|1669.5|1671.5|1670.5|1672.5|1672|1670|1669.5|8479
1640881500000|2021-12-30 16:25:00|1671|1671|1671.5|1670|1674|1673|1671|1669.5|16851
1640937600000|2021-12-31 08:00:00|1687|1658.5|1669|1664|1687|1667|1667|1658.5|1520
1640937900000|2021-12-31 08:05:00|1668.5|1664.5|1680.5|1677.5|1680.5|1678|1668|1664.5|3841
1640938200000|2021-12-31 08:10:00|1680|1678|1682.5|1680.5|1684.5|1683|1678.5|1677.5|5929
1640938500000|2021-12-31 08:15:00|1683|1679.5|1677.5|1675.5|1683|1680|1676.5|1675|4550
1640938800000|2021-12-31 08:20:00|1678|1676.5|1675.5|1674|1680|1679|1675.5|1673.5|2405
1640939100000|2021-12-31 08:25:00|1675|1673|1678|1676.5|1678|1677|1675|1673|3218
1640939400000|2021-12-31 08:30:00|1677.5|1677|1676|1674|1679.5|1678.5|1675.5|1673.5|4314
1640939700000|2021-12-31 08:35:00|1675.5|1673.5|1671.5|1670.5|1676|1673.5|1671.5|1670|873
1640940000000|2021-12-31 08:40:00|1671|1670|1669.5|1668|1671|1670|1668|1667.5|1790
1640940300000|2021-12-31 08:45:00|1670|1668.5|1670.5|1669.5|1671|1670|1669|1668|3038
1640940600000|2021-12-31 08:50:00|1671|1670|1668|1666.5|1672.5|1671.5|1668|1666.5|3011
1640940900000|2021-12-31 08:55:00|1667.5|1667|1668.5|1667.5|1668.5|1668|1667.5|1666.5|1626
1640941200000|2021-12-31 09:00:00|1669.5|1668|1668.5|1667.5|1669.5|1668.5|1668.5|1667.5|1461
1640941500000|2021-12-31 09:05:00|1669|1668|1667.5|1666.5|1669|1668|1667.5|1666|2749
1640941800000|2021-12-31 09:10:00|1668|1667|1669.5|1668.5|1669.5|1668.5|1668|1667|1261
1640942100000|2021-12-31 09:15:00|1669|1669|1669.5|1668|1669.5|1669|1669|1668|2938
1640942400000|2021-12-31 09:20:00|||||||||1
1640942700000|2021-12-31 09:25:00|1670|1668.5|1669.5|1668|1670|1669|1669.5|1668|933
1640943600000|2021-12-31 09:40:00|1669|1668.5|1668.5|1667.5|1669.5|1668.5|1666|1665.5|6402
1640943900000|2021-12-31 09:45:00|1669|1668|1669|1668|1669|1668|1668.5|1667.5|659
1640944200000|2021-12-31 09:50:00|1668.5|1668.5|1670|1669|1670|1669.5|1668.5|1668|2362
1640944500000|2021-12-31 09:55:00|1670.5|1669.5|1670|1669|1671.5|1671|1669.5|1669|3854
1640944800000|2021-12-31 10:00:00|1670.5|1669.5|1672.5|1671|1672.5|1672|1670.5|1669|3056
1640945100000|2021-12-31 10:05:00|1673|1671.5|1672.5|1672|1673.5|1673|1672|1671|9875
1640945400000|2021-12-31 10:10:00|1672|1671.5|1669.5|1668.5|1672|1671.5|1669|1668|7471
1640945700000|2021-12-31 10:15:00|1670|1668|1671.5|1670.5|1671.5|1670.5|1669.5|1668|888
1640946000000|2021-12-31 10:20:00|1672|1671|1671.5|1670.5|1672|1671.5|1671.5|1670.5|1988
1640946300000|2021-12-31 10:25:00|1671|1670|1669.5|1668.5|1671|1670|1669.5|1668.5|991
1640946600000|2021-12-31 10:30:00|1670|1669|1668.5|1667.5|1670|1669|1668|1667.5|849
1640946900000|2021-12-31 10:35:00|1669|1668|1671|1670|1671|1670.5|1669|1668|1676
1640947200000|2021-12-31 10:40:00|1671.5|1670.5|1670.5|1669.5|1671.5|1670.5|1670.5|1669.5|3044
1640947500000|2021-12-31 10:45:00|1670|1669|1671.5|1670.5|1671.5|1671|1669.5|1668.5|1553
1640947800000|2021-12-31 10:50:00|1672|1671|1671.5|1670.5|1672.5|1671.5|1671|1670.5|1778
1640948100000|2021-12-31 10:55:00||1671||1671||1671||1671|199
1640948400000|2021-12-31 11:00:00|1671|1670.5|1670.5|1669.5|1671|1670.5|1670|1669.5|1445
1640948700000|2021-12-31 11:05:00|1670||1670.5||1670.5||1670||73
1640949000000|2021-12-31 11:10:00|1670|1668.5|1672|1671|1672|1671.5|1669.5|1668|2306
1640949300000|2021-12-31 11:15:00|1672.5|1671.5|1671.5|1670.5|1672.5|1671.5|1670.5|1669.5|3148
1640949600000|2021-12-31 11:20:00|1672|1671|1673.5|1672|1674|1673|1672|1671|2098
1640949900000|2021-12-31 11:25:00|1673|1671.5|1673.5|1672|1674|1672|1672.5|1671.5|117
1640950200000|2021-12-31 11:30:00|1674|1672|1674|1672.5|1674.5|1673|1673|1671.5|357
1640950500000|2021-12-31 11:35:00|1673.5|1672|1678|1676.5|1678.5|1677|1673.5|1672|431
1640950800000|2021-12-31 11:40:00|1678.5|1677|1676|1674|1678.5|1677|1675.5|1673.5|43
1640951100000|2021-12-31 11:45:00|1676.5|1674.5|1677|1675|1677.5|1675.5|1676|1674|259
1640951400000|2021-12-31 11:50:00|1677.5|1675.5|1677.5|1675.5|1677.5|1675.5|1677.5|1675.5|0
1640951700000|2021-12-31 11:55:00|1679|1677|1676.5|1674.5|1679.5|1678.5|1676|1674.5|5079
1640952000000|2021-12-31 12:00:00|1675|1673.5|1670.5|1669|1675|1674|1670.5|1669|724
1640952300000|2021-12-31 12:05:00|1670|1668.5|1676.5|1675|1676.5|1675|1668|1666.5|10039
1640952600000|2021-12-31 12:10:00|1677|1675.5|1676.5|1675.5|1677|1676.5|1675.5|1674|7659
1640952900000|2021-12-31 12:15:00|1677|1676|1677.5|1676.5|1677.5|1677|1676.5|1675.5|2756
1640953200000|2021-12-31 12:20:00|1678|1677|1679|1677.5|1679|1678|1677.5|1676.5|4523
1640953500000|2021-12-31 12:25:00|1679.5|1678|1683|1682|1683|1682|1679|1678|6707
1641283200000|2022-01-04 08:00:00|1686|1680.5|1691|1689.5|1692|1691.5|1677|1672.5|46360
1641283500000|2022-01-04 08:05:00|1690.5|1688|1693|1691.5|1697|1695.5|1688|1685|32287
1641283800000|2022-01-04 08:10:00|1692|1690.5|1681.5|1680|1693.5|1692|1681.5|1679.5|19480
1641284100000|2022-01-04 08:15:00|1681|1679.5|1674|1672.5|1681.5|1680|1673|1672|23785
1641284400000|2022-01-04 08:20:00|1673.5|1672|1674|1673|1674.5|1673.5|1670.5|1669.5|10344
1641284700000|2022-01-04 08:25:00|1674.5|1673.5|1675|1673.5|1675.5|1675|1672|1671|13595
1641285000000|2022-01-04 08:30:00|1675.5|1674|1666|1664.5|1677|1676|1664.5|1662.5|19923
1641285300000|2022-01-04 08:35:00|1665.5|1665|1656|1655|1667|1665.5|1655|1653.5|36993
1641285600000|2022-01-04 08:40:00|1656.5|1655.5|1653.5|1652|1658.5|1658|1653.5|1651.5|21047
1641285900000|2022-01-04 08:45:00|1654|1652.5|1647.5|1646|1661.5|1660.5|1646|1644|21260
1641286200000|2022-01-04 08:50:00|1648|1646.5|1646|1644.5|1650|1648.5|1644|1642|15473
1641286500000|2022-01-04 08:55:00|1645.5|1645|1640|1638.5|1646|1645|1637.5|1636|16143
1641286800000|2022-01-04 09:00:00|1639.5|1638|1637|1635.5|1640.5|1639.5|1636|1634.5|7909
1641287100000|2022-01-04 09:05:00|1637.5|1636|1637|1635.5|1638|1637|1634|1632.5|13127
1641287400000|2022-01-04 09:10:00|1636.5|1636|1638.5|1637.5|1639.5|1638.5|1633.5|1633|16957
1641287700000|2022-01-04 09:15:00|1638|1637|1638|1637|1643.5|1642|1636.5|1635.5|22167
1641288000000|2022-01-04 09:20:00|1637.5|1636.5|1630|1628.5|1643|1642|1630|1628|20906
1641288300000|2022-01-04 09:25:00|1630.5|1629.5|1633.5|1632.5|1635|1633.5|1630.5|1628.5|15930
1641288600000|2022-01-04 09:30:00|1633|1632|1626.5|1625|1633|1632|1626.5|1625|5494
1641288900000|2022-01-04 09:35:00|1626|1625.5|1624.5|1623.5|1633|1631.5|1623.5|1622|25782
1641289200000|2022-01-04 09:40:00|1624|1623|1616.5|1615|1624.5|1623.5|1615.5|1614.5|13724
1641289500000|2022-01-04 09:45:00|1617|1615.5|1613|1612|1618.5|1617|1607.5|1605.5|58995
1641289800000|2022-01-04 09:50:00|1613.5|1612.5|1617|1615.5|1621.5|1620.5|1612|1611.5|14890
1641290100000|2022-01-04 09:55:00|1616.5|1614.5|1606|1604.5|1618.5|1617.5|1605.5|1604|34718
1641290400000|2022-01-04 10:00:00|1606.5|1605|1615.5|1614.5|1616|1615|1606.5|1605|38188
1641290700000|2022-01-04 10:05:00|1614.5|1613.5|1616.5|1614.5|1617|1614.5|1613.5|1612|11406
1641291000000|2022-01-04 10:10:00|1616|1615|1607|1605.5|1616.5|1615.5|1606|1604|27936
1641291300000|2022-01-04 10:15:00|1607.5|1606|1609.5|1608.5|1609.5|1608.5|1607.5|1606|12873
1641291600000|2022-01-04 10:20:00|1610|1609|1613.5|1612.5|1614|1613.5|1610|1609|27766
1641291900000|2022-01-04 10:25:00|1614|1613|1612|1610.5|1619|1618|1611.5|1610.5|26443
1641292200000|2022-01-04 10:30:00|1611.5|1611|1617|1616|1617.5|1617|1611.5|1611|18719
1641292500000|2022-01-04 10:35:00|1617.5|1616.5|1614|1613|1618|1617.5|1612.5|1611|11624
1641292800000|2022-01-04 10:40:00|1613.5|1613.5|1614.5|1613.5|1614.5|1613.5|1611.5|1610|10816
1641293100000|2022-01-04 10:45:00|1614|1613|1614|1612.5|1614.5|1613.5|1612.5|1612|9737
1641293400000|2022-01-04 10:50:00|1614.5|1613|1615.5|1614.5|1615.5|1614.5|1611.5|1611|18385
1641293700000|2022-01-04 10:55:00|1616|1615|1615.5|1614.5|1617.5|1616.5|1615|1614.5|7321
1641294000000|2022-01-04 11:00:00|1615|1614|1616.5|1615.5|1618|1617.5|1615|1614|18559
1641294300000|2022-01-04 11:05:00|1617|1616|1613|1612|1617|1616.5|1612.5|1611.5|19367
1641294600000|2022-01-04 11:10:00|1612.5|1611.5|1611|1610|1613.5|1612.5|1609.5|1608.5|14801
1641294900000|2022-01-04 11:15:00|1610.5|1609.5|1606|1605|1611.5|1610.5|1605.5|1604.5|9489
1641295200000|2022-01-04 11:20:00|1606.5|1605.5|1603.5|1602|1607|1606.5|1602|1601|10099
1641295500000|2022-01-04 11:25:00|1603|1601.5|1602.5|1601.5|1604.5|1603|1602|1601|8760
1641295800000|2022-01-04 11:30:00|1603|1602|1601.5|1600.5|1603|1602|1600.5|1599.5|7152
1641296100000|2022-01-04 11:35:00|1602|1601|1601|1600.5|1605.5|1604|1601|1600|14514
1641296400000|2022-01-04 11:40:00|1600.5|1600|1602.5|1601.5|1602.5|1601.5|1599|1597.5|7716
1641296700000|2022-01-04 11:45:00|1603|1602|1604.5|1603.5|1606|1605|1601|1600.5|10206
1641297000000|2022-01-04 11:50:00|1605|1604|1601|1600|1605.5|1605|1600|1599|26109
1641297300000|2022-01-04 11:55:00|1601.5|1600.5|1603.5|1601.5|1606|1604.5|1600.5|1598.5|63130
1641297600000|2022-01-04 12:00:00|1603|1602|1603|1601.5|1603.5|1602.5|1601.5|1600.5|7563
1641297900000|2022-01-04 12:05:00|1603.5|1602|1604|1602|1608.5|1607.5|1603|1602|7925
1641298200000|2022-01-04 12:10:00|1604.5|1602.5|1602|1601|1605|1604|1602|1601|6044
1641298500000|2022-01-04 12:15:00|1601.5|1600.5|1598.5|1597|1602.5|1602|1597.5|1596.5|7244
1641298800000|2022-01-04 12:20:00|1598|1597.5|1597.5|1596|1600|1599.5|1597|1596|7591
1641299100000|2022-01-04 12:25:00|1597|1596.5|1599.5|1598.5|1600|1599.5|1596.5|1596|19339
1641299400000|2022-01-04 12:30:00|1600|1598|1602.5|1601.5|1602.5|1602|1598.5|1597.5|9017
1641299700000|2022-01-04 12:35:00|1602|1602|1602|1601.5|1602.5|1602|1600.5|1599.5|10186
1641300000000|2022-01-04 12:40:00|1601.5|1601|1599.5|1598.5|1602.5|1601.5|1599|1598|7409
1641300300000|2022-01-04 12:45:00|1600|1599|1596|1595|1600|1599.5|1594.5|1593|8825
1641300600000|2022-01-04 12:50:00|1596.5|1595.5|1593|1591.5|1597.5|1596|1592|1591|10808
1641300900000|2022-01-04 12:55:00|1592.5|1591|1591.5|1590.5|1593|1592.5|1591|1590|6982
1641301200000|2022-01-04 13:00:00|1591|1591|1588.5|1587|1592.5|1591.5|1586|1585.5|19749
1641301500000|2022-01-04 13:05:00|1589|1587.5|1590.5|1589|1590.5|1589.5|1589|1587.5|3000
1641301800000|2022-01-04 13:10:00|1591|1589.5|1587.5|1586|1593|1592.5|1582.5|1581.5|94950
1641302100000|2022-01-04 13:15:00|1587|1585.5|1584|1583|1587.5|1586|1582.5|1582|12513
1641302400000|2022-01-04 13:20:00|1583.5|1582.5|1589|1588|1589.5|1588|1582.5|1582|15560
1641302700000|2022-01-04 13:25:00|1589.5|1588.5|1598|1597|1598|1597|1589.5|1588|19905
1641303000000|2022-01-04 13:30:00|1598.5|1597.5|1593|1592|1600.5|1599|1592.5|1592|10184
1641303300000|2022-01-04 13:35:00|1593.5|1592.5|1598|1596.5|1598|1597|1593.5|1592|11649
1641303600000|2022-01-04 13:40:00|1598.5|1597|1597.5|1596.5|1600.5|1599.5|1596.5|1595.5|9622
1641303900000|2022-01-04 13:45:00|1597|1596|1597.5|1596.5|1598|1597|1596.5|1595.5|7743
1641304200000|2022-01-04 13:50:00|1598|1597|1601.5|1600.5|1603|1602|1598|1596.5|13059
1641304500000|2022-01-04 13:55:00|1601|1600|1598|1596.5|1601.5|1600.5|1597.5|1596.5|12889
1641304800000|2022-01-04 14:00:00|1598.5|1597|1599|1597.5|1602|1601|1597.5|1596|8092
1641305100000|2022-01-04 14:05:00|1598.5|1596.5|1600|1599.5|1602.5|1601|1598|1596.5|12838
1641305400000|2022-01-04 14:10:00|1600.5|1600|1602.5|1601.5|1604|1603|1600.5|1600|5101
1641305700000|2022-01-04 14:15:00|1602|1602|1599.5|1598.5|1606.5|1605.5|1599|1598|29316
1641306000000|2022-01-04 14:20:00|1600|1599|1603|1602.5|1603|1602.5|1600|1598.5|14630
1641306300000|2022-01-04 14:25:00|1602.5|1602|1599|1598|1603|1602|1598.5|1598|8947
1641306600000|2022-01-04 14:30:00|1599.5|1598.5|1597.5|1596|1599.5|1599|1593|1591.5|25405
1641306900000|2022-01-04 14:35:00|1597|1595.5|1588.5|1587.5|1597|1596.5|1588.5|1587|21321
1641307200000|2022-01-04 14:40:00|1588|1586.5|1586|1585|1588|1587|1582|1581.5|38441
1641307500000|2022-01-04 14:45:00|1585.5|1583.5|1582|1581|1585.5|1584.5|1580|1579|39096
1641307800000|2022-01-04 14:50:00|1581.5|1579.5|1582.5|1581.5|1583.5|1583|1579.5|1578|23830
1641308100000|2022-01-04 14:55:00|1582|1581|1582.5|1581.5|1584|1583|1580.5|1580|27467
1641308400000|2022-01-04 15:00:00|1583|1582|1580.5|1579.5|1585|1583.5|1580|1579.5|30797
1641308700000|2022-01-04 15:05:00|1580|1578.5|1578|1577|1580.5|1579.5|1576.5|1575|26811
1641309000000|2022-01-04 15:10:00|1577.5|1576.5|1566.5|1565.5|1577.5|1576.5|1566|1565.5|49400
1641309300000|2022-01-04 15:15:00|1566|1565|1560|1559|1567.5|1566.5|1559.5|1558|55722
1641309600000|2022-01-04 15:20:00|1560.5|1559.5|1564|1563|1568.5|1567.5|1559|1557.5|46920
1641309900000|2022-01-04 15:25:00|1563.5|1562.5|1566.5|1565.5|1566.5|1566|1560|1559|45108
1641310200000|2022-01-04 15:30:00|1566|1566|1560|1558.5|1566|1566|1557|1555.5|30081
1641310500000|2022-01-04 15:35:00|1559.5|1558|1554.5|1553.5|1560.5|1559.5|1554|1553|18794
1641310800000|2022-01-04 15:40:00|1554|1552.5|1548|1547.5|1554.5|1553|1547|1546.5|67320
1641311100000|2022-01-04 15:45:00|1548.5|1547|1546.5|1546|1548.5|1547.5|1544.5|1543|24883
1641311400000|2022-01-04 15:50:00|1546|1545.5|1548|1547|1548|1547.5|1544.5|1543|29756
1641311700000|2022-01-04 15:55:00|1548.5|1547.5|1548.5|1547.5|1549|1548.5|1545.5|1544.5|67451
1641312000000|2022-01-04 16:00:00|1549|1548|1548|1547.5|1552|1551|1547|1546|64846
1641312300000|2022-01-04 16:05:00|1547.5|1547|1544.5|1543.5|1548|1547.5|1543|1542|22542
1641312600000|2022-01-04 16:10:00|1545|1544|1545|1544|1546.5|1546|1544.5|1544|24746
1641312900000|2022-01-04 16:15:00|1545.5|1544.5|1551|1550.5|1553.5|1552.5|1545|1544|36562
1641313200000|2022-01-04 16:20:00|1550.5|1550|1548.5|1548|1551|1550|1546|1545.5|80161
1641313500000|2022-01-04 16:25:00|1548|1547.5|1549|1548.5|1551|1550|1546.5|1546|54221
1641369600000|2022-01-05 08:00:00|1598|1593.5|1618|1611|1640|1617.5|1585|1579|70017
1641369900000|2022-01-05 08:05:00|1619|1611.5|1609.5|1607|1643.5|1634.5|1607|1600|35313
1641370200000|2022-01-05 08:10:00|1609|1606.5|1619.5|1614.5|1619.5|1614.5|1595.5|1590.5|34333
1641370500000|2022-01-05 08:15:00|1620|1615|1609|1605.5|1629|1627|1606.5|1601|45948
1641370800000|2022-01-05 08:20:00|1609.5|1606|1612|1609.5|1612|1609.5|1609.5|1606|4717
1641371100000|2022-01-05 08:25:00|1613|1610|1621|1618.5|1623.5|1621|1613|1610|25431
1641371400000|2022-01-05 08:30:00|1620.5|1619|1615.5|1614|1624|1623|1614.5|1614|32226
1641371700000|2022-01-05 08:35:00|1615|1614.5|1617.5|1616.5|1621|1619.5|1613.5|1612.5|27677
1641372000000|2022-01-05 08:40:00|1618|1617|1625|1624|1626.5|1625|1617.5|1616.5|36320
1641372300000|2022-01-05 08:45:00|1625.5|1624.5|1624|1622.5|1633|1632|1620|1618|45785
1641372600000|2022-01-05 08:50:00|1623.5|1623|1624|1622.5|1627.5|1626.5|1622.5|1621|13169
1641372900000|2022-01-05 08:55:00|1625|1623|1634|1632|1639.5|1638.5|1624|1623|90682
1641373200000|2022-01-05 09:00:00|1633.5|1631.5|1633|1631.5|1639.5|1637.5|1631|1628.5|22968
1641373500000|2022-01-05 09:05:00|1632.5|1632|1632|1631.5|1633.5|1632.5|1628.5|1627.5|26524
1641373800000|2022-01-05 09:10:00|1631.5|1630.5|1634|1633|1635|1634|1629.5|1629|25167
1641374100000|2022-01-05 09:15:00|1634.5|1633.5|1633|1631.5|1636|1635|1632|1631|17782
1641374400000|2022-01-05 09:20:00|1633.5|1632|1637.5|1636.5|1640.5|1638.5|1633.5|1632|26560
1641374700000|2022-01-05 09:25:00|1638|1637|1637|1636|1641|1639.5|1637|1636|50247
1641375000000|2022-01-05 09:30:00|1636.5|1635|1636.5|1635|1637|1636|1634|1633|9034
1641375300000|2022-01-05 09:35:00|1637|1635.5|1642.5|1641|1643|1642|1637|1635.5|18702
1641375600000|2022-01-05 09:40:00|1642|1640.5|1643.5|1642.5|1648|1646|1641|1639.5|22052
1641375900000|2022-01-05 09:45:00|1643|1642|1644|1643|1646.5|1646|1642|1640.5|18210
1641376200000|2022-01-05 09:50:00|1644.5|1643.5|1639|1637.5|1645.5|1644.5|1637|1635.5|21127
1641376500000|2022-01-05 09:55:00|1638.5|1638|1639|1638|1640|1639|1637|1636|19731
1641376800000|2022-01-05 10:00:00|1638.5|1637.5|1637.5|1636|1639|1638.5|1635|1634.5|23943
1641377100000|2022-01-05 10:05:00|1637|1635.5|1641|1640|1643.5|1642.5|1634|1633|74478
1641377400000|2022-01-05 10:10:00|1640.5|1639.5|1647|1646|1651|1650|1638|1636.5|44175
1641377700000|2022-01-05 10:15:00|1646.5|1645.5|1635|1633.5|1647|1646.5|1632.5|1632|43991
1641378000000|2022-01-05 10:20:00|1635.5|1634|1644|1642.5|1644|1642.5|1633.5|1632.5|34192
1641378300000|2022-01-05 10:25:00|1643.5|1641.5|1638.5|1637.5|1644.5|1643.5|1638|1637|32503
1641378600000|2022-01-05 10:30:00|1639.5|1637|1640|1638.5|1643.5|1641.5|1637.5|1636.5|33122
1641378900000|2022-01-05 10:35:00|1639.5|1638|1649.5|1647.5|1653.5|1652.5|1638.5|1637|25301
1641379200000|2022-01-05 10:40:00|1649|1648|1645.5|1644.5|1650.5|1649|1645.5|1644.5|14377
1641379500000|2022-01-05 10:45:00|1646|1644|1650.5|1648.5|1651.5|1650|1646|1644|32603
1641379800000|2022-01-05 10:50:00|1650|1647.5|1649|1647|1652.5|1652|1647.5|1646|13304
1641380100000|2022-01-05 10:55:00|1649.5|1647.5|1651.5|1650|1654|1652.5|1648|1647|10248
1641380400000|2022-01-05 11:00:00|1651|1649.5|1651.5|1650|1651.5|1650|1649.5|1648|6654
1641380700000|2022-01-05 11:05:00|1652|1650.5|1649.5|1648|1652.5|1651.5|1649|1648|3392
1641381000000|2022-01-05 11:10:00|1649|1648.5|1648|1647|1653.5|1652.5|1647.5|1646.5|17747
1641381300000|2022-01-05 11:15:00|1647.5|1647.5|1648.5|1647.5|1649.5|1649|1647|1646|7159
1641381600000|2022-01-05 11:20:00|1649|1648|1649.5|1648.5|1652.5|1651|1648|1647|6767
1641381900000|2022-01-05 11:25:00|1650|1649|1648.5|1647.5|1654.5|1653|1648|1647.5|14158
1641382200000|2022-01-05 11:30:00|1649|1648|1649|1647.5|1650|1649|1648.5|1647.5|4578
1641382500000|2022-01-05 11:35:00|1648.5|1647|1640|1639|1648.5|1647.5|1639|1637.5|11186
1641382800000|2022-01-05 11:40:00|1639.5|1638.5|1639.5|1639|1641.5|1640.5|1638.5|1636.5|11933
1641383100000|2022-01-05 11:45:00|1639|1638.5|1639.5|1638.5|1640|1639|1637|1635|5310
1641383400000|2022-01-05 11:50:00|1639|1638|1640|1639|1641|1640.5|1638.5|1638|11447
1641383700000|2022-01-05 11:55:00|1639.5|1638.5|1639|1637.5|1639.5|1639|1637.5|1637|23591
1641384000000|2022-01-05 12:00:00|1639.5|1638|1636|1635|1640|1639|1635|1634.5|6292
1641384300000|2022-01-05 12:05:00|1636.5|1635.5|1638|1637|1638.5|1637.5|1636|1635.5|3443
1641384600000|2022-01-05 12:10:00|1637.5|1636.5|1638|1637|1639.5|1639|1637|1636|10198
1641384900000|2022-01-05 12:15:00|1638.5|1637.5|1637|1636|1639|1638.5|1635.5|1635|6745
1641385200000|2022-01-05 12:20:00|1637.5|1636.5|1634.5|1633.5|1637.5|1637|1631.5|1631|14510
1641385500000|2022-01-05 12:25:00|1635|1633|1634.5|1633.5|1635.5|1635|1634.5|1633|6989
1641385800000|2022-01-05 12:30:00|1634|1633|1633|1632.5|1634.5|1633.5|1630.5|1629.5|12607
1641386100000|2022-01-05 12:35:00|1632.5|1632|1631|1629|1634.5|1633.5|1629.5|1628|10448
1641386400000|2022-01-05 12:40:00|1630.5|1629.5|1622|1620.5|1630.5|1629.5|1622|1620|12770
1641386700000|2022-01-05 12:45:00|1621.5|1619.5|1619|1617.5|1622|1621.5|1618.5|1617.5|5671
1641387000000|2022-01-05 12:50:00|1619.5|1618|1614|1612.5|1620|1619|1614|1612|2338
1641387300000|2022-01-05 12:55:00|1613.5|1612|1608|1606|1615.5|1614.5|1606.5|1605|13860
1641387600000|2022-01-05 13:00:00|1607.5|1606.5|1609|1607.5|1612|1610.5|1607|1606|14356
1641387900000|2022-01-05 13:05:00|1608.5|1607|1609.5|1608.5|1613|1611.5|1606|1605|10452
1641388200000|2022-01-05 13:10:00|1609|1607.5|1607.5|1605|1612.5|1611.5|1607.5|1605|7161
1641388500000|2022-01-05 13:15:00|1608|1605.5|1609|1607.5|1613|1611.5|1608|1605.5|15252
1641388800000|2022-01-05 13:20:00|1609.5|1608|1607|1605|1610|1608.5|1607|1605|3791
1641389100000|2022-01-05 13:25:00|1607.5|1605.5|1605.5|1604.5|1607.5|1606|1605|1604|2943
1641389400000|2022-01-05 13:30:00|1605|1604|1602|1600.5|1605.5|1604|1601|1599.5|9538
1641389700000|2022-01-05 13:35:00|1602.5|1601|1602.5|1601|1605|1604|1600|1598.5|20423
1641390000000|2022-01-05 13:40:00|1602|1601.5|1606.5|1604.5|1609|1607|1601.5|1600|8648
1641390300000|2022-01-05 13:45:00|1606|1605|1609.5|1608|1610.5|1610|1606|1604.5|12389
1641390600000|2022-01-05 13:50:00|1610|1609|1607.5|1606|1610|1609.5|1606|1605.5|11551
1641390900000|2022-01-05 13:55:00|1608|1606.5|1609|1608|1609.5|1608.5|1607.5|1606|6251
1641391200000|2022-01-05 14:00:00|1609.5|1608.5|1618.5|1617|1621|1620|1609.5|1608.5|11174
1641391500000|2022-01-05 14:05:00|1618|1616|1618.5|1617|1620|1619|1617.5|1615.5|8658
1641391800000|2022-01-05 14:10:00|1619|1617.5|1614.5|1613|1619|1617.5|1613.5|1612|6433
1641392100000|2022-01-05 14:15:00|1614|1612.5|1612.5|1611.5|1616.5|1615|1611.5|1609|10101
1641392400000|2022-01-05 14:20:00|1612|1610.5|1618|1616.5|1618.5|1617|1611.5|1610|13455
1641392700000|2022-01-05 14:25:00|1618.5|1617|1617.5|1616.5|1621.5|1620|1617.5|1616.5|11159
1641393000000|2022-01-05 14:30:00|1617|1616|1615.5|1614.5|1618.5|1618|1615|1614.5|10575
1641393300000|2022-01-05 14:35:00|1616|1615.5|1616|1615|1618.5|1617|1614.5|1614|13324
1641393600000|2022-01-05 14:40:00|1615.5|1614.5|1623.5|1622.5|1625|1623.5|1613.5|1611.5|14767
1641393900000|2022-01-05 14:45:00|1623|1622|1618|1617|1624.5|1623.5|1617.5|1616.5|26793
1641394200000|2022-01-05 14:50:00|1617.5|1616.5|1627|1625.5|1628|1626.5|1617.5|1616.5|25017
1641394500000|2022-01-05 14:55:00|1627.5|1626|1623|1621.5|1630|1628.5|1622.5|1621.5|10482
1641394800000|2022-01-05 15:00:00|1622.5|1622|1625|1624|1625.5|1624.5|1622.5|1621.5|11618
1641395100000|2022-01-05 15:05:00|1625.5|1624.5|1622|1621|1625.5|1624.5|1621.5|1620.5|8041
1641395400000|2022-01-05 15:10:00|1621.5|1620.5|1618.5|1617.5|1622|1621|1618|1617.5|10696
1641395700000|2022-01-05 15:15:00|1619|1618|1617.5|1617|1620.5|1620|1617|1616.5|13102
1641396000000|2022-01-05 15:20:00|1618|1617.5|1618|1617|1619.5|1618.5|1616.5|1616|11856
1641396300000|2022-01-05 15:25:00|1618.5|1617.5|1617.5|1616.5|1619.5|1619|1617.5|1616.5|5360
1641396600000|2022-01-05 15:30:00|1617|1616|1616|1615|1617.5|1616|1614|1613.5|16068
1641396900000|2022-01-05 15:35:00|1616.5|1615.5|1616.5|1615.5|1620|1618.5|1616|1615|11855
1641397200000|2022-01-05 15:40:00|1617|1616|1617.5|1616.5|1619|1618.5|1617|1616|7246
1641397500000|2022-01-05 15:45:00|1617|1616|1615|1614|1617.5|1616|1614|1613|5885
1641397800000|2022-01-05 15:50:00|1614.5|1614.5|1615.5|1614.5|1616|1615|1614.5|1614|7603
1641398100000|2022-01-05 15:55:00|1615|1615|1614.5|1613.5|1615.5|1615|1613.5|1613|8974
1641398400000|2022-01-05 16:00:00|1614|1613|1615.5|1614.5|1615.5|1614.5|1613.5|1613|22082
1641398700000|2022-01-05 16:05:00|1615|1614|1615.5|1614.5|1616|1615.5|1614|1613.5|13569
1641399000000|2022-01-05 16:10:00|1615|1614|1613|1612.5|1615|1614|1612.5|1611.5|16452
1641399300000|2022-01-05 16:15:00|1613.5|1613|1612|1611|1614|1613.5|1611.5|1611|11799
1641399600000|2022-01-05 16:20:00|1612.5|1611.5|1611|1610.5|1613|1612.5|1611|1610.5|5983
1641399900000|2022-01-05 16:25:00|1610.5|1610|1611|1610|1612.5|1611|1608|1606.5|18786
1641456000000|2022-01-06 08:00:00|1599.5|1586|1591|1584.5|1599.5|1593.5|1582|1573.5|21429
1641456300000|2022-01-06 08:05:00|1590.5|1585|1571.5|1568.5|1590.5|1585.5|1571.5|1566.5|10299
1641456600000|2022-01-06 08:10:00|1571|1567|1570.5|1567|1575|1573|1567.5|1565|26760
1641456900000|2022-01-06 08:15:00|1571.5|1568|1568|1566|1574|1571.5|1565.5|1563|20573
1641457200000|2022-01-06 08:20:00|1567.5|1567|1568.5|1567|1572.5|1571|1566|1564|11724
1641457500000|2022-01-06 08:25:00|1568|1566|1557.5|1556.5|1568.5|1566|1555|1553.5|17892
1641457800000|2022-01-06 08:30:00|1557|1556|1555|1554|1557.5|1556|1553.5|1551.5|15136
1641458100000|2022-01-06 08:35:00|1555.5|1554.5|1560.5|1558.5|1563|1561|1555.5|1554|23687
1641458400000|2022-01-06 08:40:00|1561|1559.5|1567.5|1566.5|1570|1569|1560.5|1558.5|28795
1641458700000|2022-01-06 08:45:00|1568|1566|1581|1579.5|1582|1580.5|1568|1566|36983
1641459000000|2022-01-06 08:50:00|1580.5|1579|1586|1584.5|1587.5|1585.5|1579|1577.5|12587
1641459300000|2022-01-06 08:55:00|1587|1585|1596|1595|1596.5|1595.5|1587|1584.5|35510
1641459600000|2022-01-06 09:00:00|1595.5|1595.5|1594|1593|1599.5|1598.5|1593.5|1592|14780
1641459900000|2022-01-06 09:05:00|1595|1593.5|1598|1596.5|1599|1597|1594.5|1593|8648
1641460200000|2022-01-06 09:10:00|1597.5|1596|1602|1600.5|1602|1601|1595.5|1593|16109
1641460500000|2022-01-06 09:15:00|1601.5|1601|1609|1607|1609|1607|1601.5|1600.5|12611
1641460800000|2022-01-06 09:20:00|1608.5|1607.5|1612.5|1610.5|1614.5|1613.5|1608|1607.5|9351
1641461100000|2022-01-06 09:25:00|1613|1611|1613|1611.5|1614|1613|1611|1610.5|11830
1641461400000|2022-01-06 09:30:00|1614|1612|1613.5|1611.5|1614|1613|1612|1610.5|3073
1641461700000|2022-01-06 09:35:00|1613|1612|1619.5|1617.5|1620|1618|1611|1609|11822
1641462000000|2022-01-06 09:40:00|1619|1616.5|1616|1614|1619.5|1618|1614|1612.5|8273
1641462300000|2022-01-06 09:45:00|1615.5|1614.5|1609.5|1607.5|1615.5|1614.5|1609.5|1607.5|6313
1641462600000|2022-01-06 09:50:00|1609|1607|1607.5|1605.5|1609.5|1608|1605.5|1604|7266
1641462900000|2022-01-06 09:55:00|1607|1606|1609.5|1607|1609.5|1607.5|1603|1601|4070
1641463200000|2022-01-06 10:00:00|1609|1607.5|1606.5|1605|1609|1607.5|1605.5|1604|5227
1641463500000|2022-01-06 10:05:00|1607.5|1605.5|1603|1601.5|1608|1607|1602.5|1601|5277
1641463800000|2022-01-06 10:10:00|1602.5|1601|1603|1601.5|1605.5|1604|1601|1599.5|6985
1641464100000|2022-01-06 10:15:00|1602.5|1602|1606|1605|1606.5|1605|1601.5|1601|7260
1641464400000|2022-01-06 10:20:00|1605.5|1604.5|1604|1602.5|1606|1604.5|1603.5|1602|1888
1641464700000|2022-01-06 10:25:00|1603.5|1602|1602.5|1601|1604|1602.5|1602|1601|4291
1641465000000|2022-01-06 10:30:00|1602|1600.5|1604.5|1602.5|1604.5|1602.5|1599|1598|4619
1641465300000|2022-01-06 10:35:00|1604|1603|1610|1608.5|1610.5|1609|1604|1602.5|6039
1641465600000|2022-01-06 10:40:00|1610.5|1609|1614|1612|1615|1613|1609.5|1608.5|12761
1641465900000|2022-01-06 10:45:00|1613.5|1611.5|1614|1612|1614|1612|1611.5|1609.5|4607
1641466200000|2022-01-06 10:50:00|1613.5|1612.5|1611|1610|1614|1613|1610|1609.5|3630
1641466500000|2022-01-06 10:55:00|1610.5|1609.5|1607|1606|1611.5|1610.5|1607|1605.5|6441
1641466800000|2022-01-06 11:00:00|1607.5|1606.5|1610|1608.5|1611.5|1610|1606|1605|5907
1641467100000|2022-01-06 11:05:00|1609.5|1608|1607.5|1606.5|1609.5|1608.5|1607|1605.5|10787
1641467400000|2022-01-06 11:10:00|1608|1606|1604|1602.5|1608|1607|1603.5|1601.5|4502
1641467700000|2022-01-06 11:15:00|1604.5|1603|1602.5|1600.5|1605|1604|1601.5|1600|3738
1641468000000|2022-01-06 11:20:00|1602|1601|1603|1601.5|1605.5|1604|1601.5|1600.5|6085
1641468300000|2022-01-06 11:25:00|1603.5|1602|1604.5|1603|1605.5|1604|1603|1602|4817
1641468600000|2022-01-06 11:30:00|1605|1603.5|1611.5|1609.5|1611.5|1609.5|1604.5|1603.5|22728
1641468900000|2022-01-06 11:35:00|1611|1609|1610|1608|1611|1609|1608.5|1607.5|4031
1641469200000|2022-01-06 11:40:00|1609.5|1608.5|1607|1605.5|1610.5|1609.5|1605|1604.5|12456
1641469500000|2022-01-06 11:45:00|1606.5|1606|1604|1602.5|1607|1606|1603.5|1601.5|5664
1641469800000|2022-01-06 11:50:00|1604.5|1603|1602.5|1601|1605|1604|1602|1600.5|4189
1641470100000|2022-01-06 11:55:00|1602|1600.5|1601.5|1600|1602.5|1601|1599.5|1598|9321
1641470400000|2022-01-06 12:00:00|1602|1600.5|1602|1600.5|1603|1602|1600.5|1599|10787
1641470700000|2022-01-06 12:05:00|1602.5|1601|1602|1600.5|1602.5|1601.5|1601.5|1600|2253
1641471000000|2022-01-06 12:10:00|1601.5|1601|1601.5|1600.5|1602.5|1602|1601.5|1600.5|4318
1641471300000|2022-01-06 12:15:00|1601|1600|1601|1600|1602|1601.5|1600.5|1600|3038
1641471600000|2022-01-06 12:20:00|1600.5|1599.5|1598.5|1597.5|1601|1599.5|1597.5|1596|6160
1641471900000|2022-01-06 12:25:00|1599|1597|1598.5|1597|1599|1598.5|1598|1597|3610
1641472200000|2022-01-06 12:30:00|1598|1596.5|1598.5|1597|1599|1598|1596|1594.5|7344
1641472500000|2022-01-06 12:35:00|1598|1597.5|1600.5|1599|1600.5|1599.5|1598|1597|2377
1641472800000|2022-01-06 12:40:00|1600|1598|1600.5|1599|1601|1599.5|1598|1597|4229
1641473100000|2022-01-06 12:45:00|1601|1599.5|1602|1601|1602.5|1601.5|1600.5|1599.5|1832
1641473400000|2022-01-06 12:50:00|1602.5|1601.5|1605.5|1604|1605.5|1604|1602|1601|2617
1641473700000|2022-01-06 12:55:00|1605|1604.5|1604.5|1603.5|1605.5|1604.5|1604.5|1603.5|2525
1641474000000|2022-01-06 13:00:00|1605|1604|1615|1613|1615.5|1613|1604|1602.5|14093
1641474300000|2022-01-06 13:05:00|1614.5|1612.5|1615|1613.5|1616.5|1615|1612.5|1610|6563
1641474600000|2022-01-06 13:10:00|1615.5|1612.5|1609.5|1608.5|1615.5|1612.5|1608.5|1607|5970
1641474900000|2022-01-06 13:15:00|1610|1609|1608.5|1607|1610|1609|1608.5|1607|3647
1641475200000|2022-01-06 13:20:00|1609|1607.5|1609|1607.5|1612|1610.5|1608.5|1607|5770
1641475500000|2022-01-06 13:25:00|1609.5|1608|1609.5|1608.5|1610.5|1609.5|1608|1607|4204
1641475800000|2022-01-06 13:30:00|1609|1608|1601.5|1600|1609|1608|1601|1599.5|6010
1641476100000|2022-01-06 13:35:00|1602|1600.5|1600.5|1599|1605|1603.5|1599|1597.5|5891
1641476400000|2022-01-06 13:40:00|1601|1600|1600|1599|1603|1601|1600|1599|4899
1641476700000|2022-01-06 13:45:00|1599.5|1598|1597.5|1596.5|1599.5|1598.5|1597.5|1596.5|4132
1641477000000|2022-01-06 13:50:00|1598|1597|1591.5|1590.5|1599|1598.5|1591|1590|12315
1641477300000|2022-01-06 13:55:00|1592|1591|1592|1590.5|1594|1592.5|1590|1589|8850
1641477600000|2022-01-06 14:00:00|1591.5|1590|1590.5|1589|1593.5|1592|1588|1587.5|9555
1641477900000|2022-01-06 14:05:00|1591|1589.5|1587.5|1585.5|1591|1590|1586.5|1585.5|4043
1641478200000|2022-01-06 14:10:00|1588|1586.5|1585|1583.5|1588|1586.5|1585|1583.5|5108
1641478500000|2022-01-06 14:15:00|1585.5|1584|1583.5|1582.5|1586|1585|1583|1582|10106
1641478800000|2022-01-06 14:20:00|1583|1582|1582|1580.5|1583|1582|1581.5|1580|2621
1641479100000|2022-01-06 14:25:00|1582.5|1581|1581.5|1580|1584|1583|1581|1579.5|12228
1641479400000|2022-01-06 14:30:00|1581|1579.5|1583.5|1581.5|1584|1582.5|1578|1576.5|17719
1641479700000|2022-01-06 14:35:00|1583|1582|1578.5|1577.5|1586|1584.5|1578.5|1576.5|18298
1641480000000|2022-01-06 14:40:00|1578|1577|1579.5|1578.5|1582.5|1581|1578|1577|10168
1641480300000|2022-01-06 14:45:00|1580.5|1579|1584.5|1583.5|1586|1585.5|1579.5|1578.5|29327
1641480600000|2022-01-06 14:50:00|1585|1584|1586|1584.5|1586.5|1585.5|1584|1583|10184
1641480900000|2022-01-06 14:55:00|1585.5|1585|1582.5|1581|1586|1585.5|1579.5|1578.5|8723
1641481200000|2022-01-06 15:00:00|1582|1581.5|1579|1577.5|1582|1581.5|1578|1577|9171
1641481500000|2022-01-06 15:05:00|1578|1578|1581|1579.5|1581|1580|1577|1576|12845
1641481800000|2022-01-06 15:10:00|1580.5|1579|1579.5|1578.5|1581|1580|1577.5|1576|16767
1641482100000|2022-01-06 15:15:00|1579|1578|1583|1582.5|1584|1583.5|1579|1578|28911
1641482400000|2022-01-06 15:20:00|1582.5|1582|1583|1582|1583.5|1582.5|1581|1580.5|10693
1641482700000|2022-01-06 15:25:00|1583.5|1582.5|1586|1584.5|1586|1585.5|1583.5|1582|8754
1641483000000|2022-01-06 15:30:00|1585.5|1584|1586.5|1585.5|1588|1587|1585|1584|7635
1641483300000|2022-01-06 15:35:00|1586|1585|1588|1586.5|1589|1588|1584|1583.5|13609
1641483600000|2022-01-06 15:40:00|1588.5|1587|1580.5|1579.5|1589|1587.5|1580|1579.5|12168
1641483900000|2022-01-06 15:45:00|1581|1580|1582|1580.5|1582.5|1581.5|1579.5|1579|26284
1641484200000|2022-01-06 15:50:00|1581.5|1581|1583.5|1582|1583.5|1582.5|1580|1579.5|15416
1641484500000|2022-01-06 15:55:00|1583|1581.5|1584|1582.5|1584.5|1583.5|1582|1581|5729
1641484800000|2022-01-06 16:00:00|1585|1583|1585|1583.5|1586|1585|1584|1582.5|6285
1641485100000|2022-01-06 16:05:00|1584.5|1584|1583|1582|1586.5|1585.5|1583|1582|11660
1641485400000|2022-01-06 16:10:00|1583.5|1582.5|1586|1585|1586|1585|1583|1582.5|7054
1641485700000|2022-01-06 16:15:00|1585.5|1585.5|1587|1586|1587.5|1587|1585.5|1584.5|10861
1641486000000|2022-01-06 16:20:00|1586.5|1585.5|1590|1589|1590.5|1590|1585.5|1585|20988
1641486300000|2022-01-06 16:25:00|1589.5|1588.5|1586|1584.5|1590|1589|1585.5|1584.5|17818
1641542400000|2022-01-07 08:00:00|1592.5|1588.5|1588.5|1584.5|1605.5|1600|1587.5|1583.5|16843
1641542700000|2022-01-07 08:05:00|1588|1585.5|1585.5|1582|1593|1590|1579|1576.5|17919
1641543000000|2022-01-07 08:10:00|1586.5|1582.5|1582|1580.5|1588.5|1585.5|1581|1578.5|10161
1641543300000|2022-01-07 08:15:00|1583|1581|1581|1579.5|1586.5|1585|1580.5|1579|14215
1641543600000|2022-01-07 08:20:00|1580.5|1579|1584.5|1583.5|1585|1584|1580.5|1579|9827
1641543900000|2022-01-07 08:25:00|1584|1583|1583|1581.5|1586.5|1585|1579|1577|13891
1641544200000|2022-01-07 08:30:00|1582.5|1581|1574|1572|1582.5|1581|1574|1572|11398
1641544500000|2022-01-07 08:35:00|1573.5|1571.5|1575|1574|1577|1575.5|1572.5|1571.5|7914
1641544800000|2022-01-07 08:40:00|1574.5|1573.5|1585|1583.5|1585.5|1585|1574.5|1573.5|20928
1641545100000|2022-01-07 08:45:00|1584.5|1583|1580.5|1579|1585|1584|1579|1578|14670
1641545400000|2022-01-07 08:50:00|1580|1580|1579.5|1578.5|1585|1584|1578.5|1577|10192
1641545700000|2022-01-07 08:55:00|1580|1579|1577|1575.5|1581.5|1580.5|1576|1574.5|17465
1641546000000|2022-01-07 09:00:00|1576.5|1576|1576.5|1575|1577.5|1576.5|1574|1572|5777
1641546300000|2022-01-07 09:05:00|1577|1575.5|1578|1576.5|1580|1578.5|1576.5|1575|5097
1641546600000|2022-01-07 09:10:00|1577.5|1577|1580|1578.5|1581|1580|1577|1576|7702
1641546900000|2022-01-07 09:15:00|1579.5|1578|1574|1572.5|1580|1578|1573|1572|3899
1641547200000|2022-01-07 09:20:00|1573.5|1573|1572|1571|1576.5|1575.5|1572|1570.5|6450
1641547500000|2022-01-07 09:25:00|1571.5|1571.5|1569|1568|1573|1572|1568.5|1567|5295
1641547800000|2022-01-07 09:30:00|1568.5|1568.5|1569.5|1568|1573|1571.5|1568.5|1567.5|6381
1641548100000|2022-01-07 09:35:00|1569|1567.5|1569|1568|1569|1568.5|1567.5|1567|2497
1641548400000|2022-01-07 09:40:00|1568.5|1568.5|1566.5|1565.5|1570.5|1569.5|1566|1565|8174
1641548700000|2022-01-07 09:45:00|1567|1566|1569.5|1568.5|1569.5|1568.5|1566|1565.5|7370
1641549000000|2022-01-07 09:50:00|1570|1569|1569|1568|1570.5|1569.5|1568|1567.5|6433
1641549300000|2022-01-07 09:55:00|1568.5|1567.5|1567|1566|1569|1568.5|1566.5|1566|24038
1641549600000|2022-01-07 10:00:00|1566.5|1566.5|1566|1565|1566.5|1566.5|1563.5|1562.5|9263
1641549900000|2022-01-07 10:05:00|1566.5|1565.5|1571|1569|1571|1570|1565.5|1564.5|7743
1641550200000|2022-01-07 10:10:00|1570.5|1569.5|1569.5|1568.5|1571|1570.5|1568.5|1567.5|5387
1641550500000|2022-01-07 10:15:00|1570|1569|1579.5|1578|1580|1578.5|1570|1569|6808
1641550800000|2022-01-07 10:20:00|1579|1577.5|1576.5|1575|1579.5|1578|1575.5|1574.5|1632
1641551100000|2022-01-07 10:25:00|1577|1575.5|1575|1574.5|1578|1577.5|1573.5|1572.5|5515
1641551400000|2022-01-07 10:30:00|1574.5|1574|1578|1577.5|1578.5|1577.5|1574.5|1574|19622
1641551700000|2022-01-07 10:35:00|1578.5|1578|1575.5|1574|1579.5|1578.5|1574.5|1574|4345
1641552000000|2022-01-07 10:40:00|1576|1574.5|1577.5|1576.5|1578|1577|1576|1574|2778
1641552300000|2022-01-07 10:45:00|1578|1577|1577.5|1576|1579.5|1579|1576|1575.5|4973
1641552600000|2022-01-07 10:50:00|1577|1576.5|1575.5|1574|1577.5|1576.5|1575.5|1574|5239
1641552900000|2022-01-07 10:55:00|1575|1573.5|1573.5|1572.5|1576|1575.5|1572.5|1571|9209
1641553200000|2022-01-07 11:00:00|1573|1572|1571.5|1570|1574|1573|1570.5|1570|6331
1641553500000|2022-01-07 11:05:00|1571|1571|1571.5|1570.5|1572|1571.5|1569.5|1568.5|12829
1641553800000|2022-01-07 11:10:00|1571|1570|1570|1569|1571.5|1570.5|1568.5|1567.5|6242
1641554100000|2022-01-07 11:15:00|1569.5|1568.5|1569.5|1568.5|1570|1569|1568.5|1567.5|2994
1641554400000|2022-01-07 11:20:00|1569|1568|1569.5|1568.5|1569.5|1569|1566|1565.5|7975
1641554700000|2022-01-07 11:25:00|1570|1569|1570|1569|1571.5|1571|1570|1569|3482
1641555000000|2022-01-07 11:30:00|1569.5|1568.5|1571|1570.5|1571.5|1570.5|1569|1567.5|5004
1641555300000|2022-01-07 11:35:00|1571.5|1571|1570|1569|1572|1571|1570|1569|4222
1641555600000|2022-01-07 11:40:00|1569.5|1569.5|1569|1568|1570.5|1570|1569|1568|3699
1641555900000|2022-01-07 11:45:00|1568.5|1567.5|1565|1564|1568.5|1567.5|1562.5|1561.5|11819
1641556200000|2022-01-07 11:50:00|1565.5|1564.5|1564.5|1563.5|1567.5|1566.5|1564|1563.5|7672
1641556500000|2022-01-07 11:55:00|1565|1564|1564.5|1563.5|1565.5|1564.5|1564|1563.5|5290
1641556800000|2022-01-07 12:00:00|1565|1564|1565|1564|1566.5|1566|1563.5|1562.5|13037
1641557100000|2022-01-07 12:05:00|1565.5|1564.5|1565.5|1564.5|1568|1566.5|1564.5|1564|6469
1641557400000|2022-01-07 12:10:00|1565|1564|1565|1564|1566|1565|1565|1564|2941
1641557700000|2022-01-07 12:15:00|1564.5|1563.5|1562.5|1561.5|1565|1563.5|1561|1560.5|12287
1641558000000|2022-01-07 12:20:00|1562|1561|1564|1562.5|1564|1563|1562|1561|1827
1641558300000|2022-01-07 12:25:00|1564.5|1563|1567|1566|1567.5|1566.5|1563|1562|6538
1641558600000|2022-01-07 12:30:00|1567.5|1566.5|1568|1567.5|1568.5|1568|1566.5|1566|3053
1641558900000|2022-01-07 12:35:00|1567.5|1567|1564|1562.5|1567.5|1567|1563|1561.5|2641
1641559200000|2022-01-07 12:40:00|1564.5|1563|1564|1563.5|1565|1564|1563.5|1562.5|4218
1641559500000|2022-01-07 12:45:00|1564.5|1564.5|1562|1561|1565|1564.5|1560.5|1559.5|25734
1641559800000|2022-01-07 12:50:00|1561.5|1561.5|1561.5|1560.5|1563.5|1562.5|1561|1560|6583
1641560100000|2022-01-07 12:55:00|1562|1561|1563|1562|1563.5|1562.5|1561|1560.5|6512
1641560400000|2022-01-07 13:00:00|1562.5|1561.5|1561|1560|1562.5|1561.5|1561|1560|2080
1641560700000|2022-01-07 13:05:00|1560.5|1560.5|1561.5|1561|1563|1562|1560.5|1560|8717
1641561000000|2022-01-07 13:10:00|1562|1561.5|1561.5|1560.5|1562.5|1561.5|1561|1560|3840
1641561300000|2022-01-07 13:15:00|1562|1561|1561.5|1560.5|1562|1561|1561|1560.5|2727
1641561600000|2022-01-07 13:20:00|1561|1560|1561.5|1560.5|1561.5|1561|1560|1559|3777
1641561900000|2022-01-07 13:25:00|1562|1561|1560|1558.5|1564|1563|1559|1558.5|11231
1641562200000|2022-01-07 13:30:00|1559.5|1558|1564.5|1563.5|1564.5|1563.5|1559|1558|13550
1641562500000|2022-01-07 13:35:00|1564|1564|1557.5|1556.5|1564.5|1564|1557|1555.5|32641
1641562800000|2022-01-07 13:40:00|1558|1557|1557.5|1556.5|1558|1557|1554.5|1554|25849
1641563100000|2022-01-07 13:45:00|1558|1557|1557.5|1556.5|1559|1558|1557.5|1556.5|6399
1641563400000|2022-01-07 13:50:00|1557|1556|1552|1551|1557.5|1556.5|1552|1551|5513
1641563700000|2022-01-07 13:55:00|1551.5|1550|1552|1551|1552|1551|1551|1550|7928
1641564000000|2022-01-07 14:00:00|1552.5|1551.5|1554.5|1553|1555|1554.5|1552|1551|10519
1641564300000|2022-01-07 14:05:00|1554|1552.5|1556|1555|1556.5|1556|1553.5|1552.5|10972
1641564600000|2022-01-07 14:10:00|1555.5|1554.5|1554.5|1553.5|1555.5|1554.5|1552|1551|9954
1641564900000|2022-01-07 14:15:00|1555|1554|1560|1559|1560|1559|1555|1554|6310
1641565200000|2022-01-07 14:20:00|1559.5|1558.5|1560|1559|1561|1560|1558|1557.5|14231
1641565500000|2022-01-07 14:25:00|1559.5|1558.5|1555.5|1555|1560|1558.5|1555.5|1554|11216
1641565800000|2022-01-07 14:30:00|1555|1554|1559|1557.5|1560.5|1559.5|1552.5|1551|11700
1641566100000|2022-01-07 14:35:00|1558.5|1558|1558|1557|1560.5|1560|1556.5|1556|13116
1641566400000|2022-01-07 14:40:00|1558.5|1557.5|1572.5|1570.5|1573.5|1572.5|1558.5|1557.5|17581
1641566700000|2022-01-07 14:45:00|1573|1571|1571.5|1570|1574.5|1573.5|1570.5|1569.5|15691
1641567000000|2022-01-07 14:50:00|1571|1569|1569.5|1568.5|1571|1570|1568.5|1567.5|16928
1641567300000|2022-01-07 14:55:00|1569|1569|1567|1566|1570|1569|1566.5|1565.5|8605
1641567600000|2022-01-07 15:00:00|1566.5|1565.5|1569.5|1569|1570.5|1570|1565.5|1565|14143
1641567900000|2022-01-07 15:05:00|1569|1568.5|1570|1569|1570|1569.5|1566|1564.5|20487
1641568200000|2022-01-07 15:10:00|1569.5|1568.5|1565.5|1563.5|1575.5|1574|1565.5|1563.5|31703
1641568500000|2022-01-07 15:15:00|1565|1563|1564|1563|1565|1564|1563|1562|16972
1641568800000|2022-01-07 15:20:00|1563.5|1562.5|1561|1560|1564.5|1563.5|1561|1560|13154
1641569100000|2022-01-07 15:25:00|1560.5|1559.5|1557|1555.5|1562|1561|1556|1554.5|8806
1641569400000|2022-01-07 15:30:00|1558|1556|1561.5|1560.5|1561.5|1560.5|1556.5|1555.5|13962
1641569700000|2022-01-07 15:35:00|1561|1560|1560.5|1559.5|1561.5|1560|1560|1559.5|5280
1641570000000|2022-01-07 15:40:00|1560|1559|1558|1557|1560.5|1559.5|1558|1557|7379
1641570300000|2022-01-07 15:45:00|1557.5|1557.5|1558|1557|1559|1558|1557|1556.5|6991
1641570600000|2022-01-07 15:50:00|1557.5|1556.5|1555.5|1554.5|1558|1557.5|1555|1554|10993
1641570900000|2022-01-07 15:55:00|1555|1554|1553.5|1552.5|1555|1554.5|1552|1551.5|15165
1641571200000|2022-01-07 16:00:00|1554|1553|1554.5|1553.5|1554.5|1554|1553.5|1553|9992
1641571500000|2022-01-07 16:05:00|1554|1554|1552.5|1552|1555|1554.5|1552.5|1552|17380
1641571800000|2022-01-07 16:10:00|1552|1551.5|1555.5|1554.5|1555.5|1554.5|1552|1551.5|16421
1641572100000|2022-01-07 16:15:00|1556|1555|1555.5|1554|1558|1557|1555|1554|22077
1641572400000|2022-01-07 16:20:00|1555|1554.5|1557|1556.5|1557.5|1557|1555|1554.5|19397
1641572700000|2022-01-07 16:25:00|1557.5|1556|1561|1559.5|1561|1560|1557|1556|24269
1641801600000|2022-01-10 08:00:00|1567.5|1555|1559|1554|1567.5|1558|1555|1550|10997
1641801900000|2022-01-10 08:05:00|1558.5|1554.5|1543|1540.5|1558.5|1556|1541|1540|13392
1641802200000|2022-01-10 08:10:00|1542.5|1540|1537|1534|1542.5|1540|1537|1533.5|3863
1641802500000|2022-01-10 08:15:00|1537.5|1534.5|1535|1532.5|1542.5|1540|1535|1532|14623
1641802800000|2022-01-10 08:20:00|1534.5|1533|1539|1536.5|1545|1543|1534|1533|5849
1641803100000|2022-01-10 08:25:00|1538.5|1536|1541|1539|1542.5|1541|1537|1535|6414
1641803400000|2022-01-10 08:30:00|1541.5|1539.5|1537|1535|1542.5|1541.5|1536.5|1534|5434
1641803700000|2022-01-10 08:35:00|1537.5|1534.5|1534|1531.5|1537.5|1535.5|1533.5|1531|1311
1641804000000|2022-01-10 08:40:00|1534.5|1532|1533.5|1531.5|1534.5|1533|1531|1530|7026
1641804300000|2022-01-10 08:45:00|1533|1531|1530|1529|1533|1531|1528|1526.5|5435
1641804600000|2022-01-10 08:50:00|1529.5|1528|1532.5|1531|1534.5|1532.5|1529.5|1528|8357
1641804900000|2022-01-10 08:55:00|1532|1530.5|1537.5|1536|1537.5|1536|1529|1527|8334
1641805200000|2022-01-10 09:00:00|1537|1535.5|1538|1536.5|1542|1540.5|1536.5|1534.5|14011
1641805500000|2022-01-10 09:05:00|1538.5|1537|1540.5|1539|1544|1542.5|1538.5|1536.5|8944
1641805800000|2022-01-10 09:10:00|1540|1538.5|1536.5|1534|1540|1538.5|1536|1534|5354
1641806100000|2022-01-10 09:15:00|1536|1534.5|1531.5|1530|1536|1534.5|1531|1530|2523
1641806400000|2022-01-10 09:20:00|1532|1530.5|1530|1528|1532.5|1532|1529|1527|9478
1641806700000|2022-01-10 09:25:00|1530.5|1528.5|1530.5|1528.5|1533|1532|1530.5|1528|5247
1641807000000|2022-01-10 09:30:00|1531|1529|1532|1530|1533|1531.5|1526.5|1525|7025
1641807300000|2022-01-10 09:35:00|1532.5|1530.5|1527|1525|1533.5|1532|1525.5|1524|10869
1641807600000|2022-01-10 09:40:00|1526.5|1525.5|1526|1524.5|1526.5|1526|1523|1520.5|14434
1641807900000|2022-01-10 09:45:00|1526.5|1525|1530.5|1529|1531|1529.5|1524.5|1522.5|8363
1641808200000|2022-01-10 09:50:00|1531|1529.5|1532|1531|1533|1531.5|1529.5|1527.5|5197
1641808500000|2022-01-10 09:55:00|1532.5|1531.5|1532|1531|1535|1533.5|1532|1531|7362
1641808800000|2022-01-10 10:00:00|1532.5|1531.5|1534.5|1533|1535|1534|1530.5|1530|24366
1641809100000|2022-01-10 10:05:00|1535|1533.5|1537.5|1535.5|1537.5|1536.5|1533.5|1532.5|11012
1641809400000|2022-01-10 10:10:00|1537|1535|1535.5|1534.5|1537.5|1536.5|1534.5|1533.5|13964
1641809700000|2022-01-10 10:15:00|1536|1535|1536|1535|1537|1535|1535.5|1535|2355
1641810000000|2022-01-10 10:20:00|1536.5|1535.5|1536.5|1535.5|1539|1538|1535.5|1534|17152
1641810300000|2022-01-10 10:25:00|1537|1536|1541|1539.5|1541.5|1539.5|1537|1536|4815
1641810600000|2022-01-10 10:30:00|1541.5|1541|1547.5|1546|1547.5|1546.5|1541|1539.5|6737
1641810900000|2022-01-10 10:35:00|1546.5|1545.5|1545|1543.5|1547.5|1546|1544.5|1543.5|4758
1641811200000|2022-01-10 10:40:00|1545.5|1544|1547|1545.5|1549.5|1548|1544.5|1542.5|8708
1641811500000|2022-01-10 10:45:00|1546.5|1546|1550.5|1549|1551|1550|1546.5|1545.5|2958
1641811800000|2022-01-10 10:50:00|1551|1549.5|1550|1548|1553.5|1552.5|1550|1548|2099
1641812100000|2022-01-10 10:55:00|1549.5|1548.5|1548|1546.5|1549.5|1548.5|1547.5|1546|1560
1641812400000|2022-01-10 11:00:00|1547.5|1546|1546.5|1545.5|1547.5|1546|1546|1545|595
1641812700000|2022-01-10 11:05:00|1547|1546|1545.5|1544|1548|1546.5|1544.5|1542.5|2256
1641813000000|2022-01-10 11:10:00|1545|1543.5|1542|1540.5|1545.5|1543.5|1542|1540.5|1980
1641813300000|2022-01-10 11:15:00|1541.5|1540|1543|1541.5|1545|1544|1541|1539.5|8765
1641813600000|2022-01-10 11:20:00|1543.5|1542|1543.5|1542|1544|1542.5|1540|1538|8607
1641813900000|2022-01-10 11:25:00|1542.5|1541.5|1541|1539|1542.5|1541.5|1540.5|1539|1689
1641814200000|2022-01-10 11:30:00|1541.5|1539.5|1541|1539.5|1541.5|1540|1540.5|1539|6440
1641814500000|2022-01-10 11:35:00|1541.5|1540|1542|1540.5|1543|1542|1541.5|1540|1469
1641814800000|2022-01-10 11:40:00|1541.5|1541|1540|1539|1542|1541|1540|1539|2904
1641815100000|2022-01-10 11:45:00|1540.5|1539.5|1540.5|1539|1540.5|1539.5|1540|1539|3016
1641815400000|2022-01-10 11:50:00|1541|1539.5|1541|1540|1541.5|1541|1540|1539|3208
1641815700000|2022-01-10 11:55:00|1541.5|1540.5|1544|1543|1544.5|1543|1541.5|1540.5|2915
1641816000000|2022-01-10 12:00:00|1544.5|1543.5|1544.5|1543|1546.5|1545.5|1544|1543|2785
1641816300000|2022-01-10 12:05:00|1545|1543.5|1546|1544.5|1547.5|1545.5|1544.5|1543|1240
1641816600000|2022-01-10 12:10:00|1545.5|1544|1545.5|1544.5|1545.5|1545|1544|1543|1697
1641816900000|2022-01-10 12:15:00|1545|1544|1548|1546.5|1548|1546.5|1543.5|1542.5|2609
1641817200000|2022-01-10 12:20:00|1547.5|1546|1549.5|1548.5|1551|1549.5|1547|1545|2797
1641817500000|2022-01-10 12:25:00|1549|1548|1547|1545.5|1549.5|1548|1546|1545|3724
1641817800000|2022-01-10 12:30:00|1547.5|1546|1546.5|1545|1547.5|1546.5|1546.5|1545|2054
1641818100000|2022-01-10 12:35:00|1546|1545.5|1547|1546.5|1547.5|1546.5|1546|1545.5|2840
1641818400000|2022-01-10 12:40:00|1546.5|1546|1548|1546.5|1548.5|1547.5|1546.5|1545.5|3026
1641818700000|2022-01-10 12:45:00|1547.5|1547|1549|1547.5|1549|1548.5|1547.5|1546.5|1801
1641819000000|2022-01-10 12:50:00|1548.5|1547|1546|1545|1549|1547|1545|1543.5|2167
1641819300000|2022-01-10 12:55:00|1545.5|1544.5|1541|1540|1545.5|1544.5|1541|1539|3319
1641819600000|2022-01-10 13:00:00|1540.5|1539|1545|1543.5|1545|1543.5|1539.5|1538|6056
1641819900000|2022-01-10 13:05:00|1545.5|1544|1546|1545|1548.5|1546|1545|1544|3966
1641820200000|2022-01-10 13:10:00|1545.5|1544.5|1544.5|1543.5|1546|1544.5|1544.5|1543.5|4893
1641820500000|2022-01-10 13:15:00|1544|1543|1543.5|1542.5|1544|1543|1543|1542.5|821
1641820800000|2022-01-10 13:20:00|1544|1543|1544|1543.5|1545|1544|1544|1542.5|2561
1641821100000|2022-01-10 13:25:00|1543.5|1543|1543.5|1542|1543.5|1543|1543|1541|1503
1641821400000|2022-01-10 13:30:00|1544|1542.5|1543|1542|1545|1544|1543|1542|3133
1641821700000|2022-01-10 13:35:00|1542.5|1541|1543.5|1542.5|1543.5|1542.5|1540|1538.5|10043
1641822000000|2022-01-10 13:40:00|1544|1543|1545.5|1544|1546|1544.5|1544|1542.5|2632
1641822300000|2022-01-10 13:45:00|1545|1544.5|1545.5|1545|1546.5|1545.5|1544|1542.5|8373
1641822600000|2022-01-10 13:50:00|1546|1545.5|1545|1543|1550|1548|1543.5|1541.5|50290
1641822900000|2022-01-10 13:55:00|1544.5|1543.5|1544.5|1543|1545|1544.5|1544|1543|1574
1641823200000|2022-01-10 14:00:00|1545|1543.5|1544.5|1543.5|1546|1545|1543.5|1542|6990
1641823500000|2022-01-10 14:05:00|1544|1543|1547.5|1546.5|1549.5|1548|1544|1543|7548
1641823800000|2022-01-10 14:10:00|1547|1546|1544.5|1543|1547|1546|1543.5|1543|2938
1641824100000|2022-01-10 14:15:00|1544|1543.5|1546|1545.5|1546|1545.5|1544|1543|3808
1641824400000|2022-01-10 14:20:00|1546.5|1546|1542.5|1541|1548.5|1547.5|1542|1541|7194
1641824700000|2022-01-10 14:25:00|1542|1540.5|1538.5|1537.5|1542.5|1541|1538.5|1537.5|4532
1641825000000|2022-01-10 14:30:00|1538|1537|1537|1535|1541|1539.5|1536|1535|18447
1641825300000|2022-01-10 14:35:00|1537.5|1535.5|1543|1541.5|1544.5|1543.5|1537.5|1535|20487
1641825600000|2022-01-10 14:40:00|1544|1542|1545.5|1543.5|1553.5|1552|1543.5|1542|22144
1641825900000|2022-01-10 14:45:00|1545|1543|1549|1548|1550.5|1549|1543.5|1542|23978
1641826200000|2022-01-10 14:50:00|1548|1547.5|1557|1554|1560|1558|1548|1547|44369
1641826500000|2022-01-10 14:55:00|1556.5|1555|1549|1547|1563.5|1561.5|1548|1547|60973
1641826800000|2022-01-10 15:00:00|1548.5|1547.5|1547.5|1545.5|1553|1551|1545|1542.5|24043
1641827100000|2022-01-10 15:05:00|1547|1545|1556|1554|1557|1555.5|1545|1543|49512
1641827400000|2022-01-10 15:10:00|1556.5|1554.5|1553.5|1551.5|1562.5|1560.5|1553|1550.5|56007
1641827700000|2022-01-10 15:15:00|1553|1551|1550.5|1549.5|1553|1552|1547|1545|21053
1641828000000|2022-01-10 15:20:00|1551|1550|1550.5|1548.5|1555|1553.5|1550|1548.5|12904
1641828300000|2022-01-10 15:25:00|1550|1549|1553.5|1551.5|1555|1553.5|1550|1548.5|17701
1641828600000|2022-01-10 15:30:00|1554|1552|1553|1551|1555|1554.5|1552|1550.5|12010
1641828900000|2022-01-10 15:35:00|1552.5|1550.5|1552|1551|1555.5|1554.5|1550|1548|86542
1641829200000|2022-01-10 15:40:00|1551.5|1550.5|1546|1544.5|1552|1551|1545|1544|14040
1641829500000|2022-01-10 15:45:00|1545.5|1544|1547.5|1545.5|1547.5|1546.5|1545|1544|9312
1641829800000|2022-01-10 15:50:00|1547|1545|1542.5|1541.5|1547|1545.5|1541.5|1540.5|6151
1641830100000|2022-01-10 15:55:00|1542|1541|1544.5|1543|1544.5|1543|1541.5|1540|12219
1641830400000|2022-01-10 16:00:00|1544|1543.5|1542|1540.5|1544|1543.5|1542|1540.5|6190
1641830700000|2022-01-10 16:05:00|1541.5|1541.5|1545.5|1544|1547|1545.5|1541.5|1540.5|16564
1641831000000|2022-01-10 16:10:00|1546|1544.5|1551.5|1550|1551.5|1550|1545.5|1544|46901
1641831300000|2022-01-10 16:15:00|1551|1549.5|1549|1547|1551|1550|1548|1547|13174
1641831600000|2022-01-10 16:20:00|1548.5|1547.5|1553|1551.5|1553|1552|1548.5|1547|12817
1641831900000|2022-01-10 16:25:00|1553.5|1552|1564|1562|1564|1563|1553.5|1552|101587
1641888000000|2022-01-11 08:00:00|1580.5|1562.5|1582|1577.5|1595.5|1586|1570|1562|54084
1641888300000|2022-01-11 08:05:00|1581.5|1578|1593.5|1590.5|1594|1590.5|1576.5|1571.5|12688
1641888600000|2022-01-11 08:10:00|1593|1589|1590|1588.5|1596|1594|1590|1587.5|9367
1641888900000|2022-01-11 08:15:00|1590.5|1589|1588.5|1586|1601|1598.5|1588.5|1585.5|17441
1641889200000|2022-01-11 08:20:00|1588|1586.5|1592|1591|1592|1591|1585|1583|7295
1641889500000|2022-01-11 08:25:00|1591.5|1590.5|1592|1590|1597|1594.5|1589|1586.5|10447
1641889800000|2022-01-11 08:30:00|1591.5|1589.5|1585.5|1584|1591.5|1590|1583.5|1581.5|9720
1641890100000|2022-01-11 08:35:00|1585|1584.5|1576.5|1575.5|1586|1584.5|1574.5|1573|7970
1641890400000|2022-01-11 08:40:00|1576|1575|1584|1582|1584.5|1582|1573.5|1572|5611
1641890700000|2022-01-11 08:45:00|1584.5|1581.5|1586.5|1585|1588.5|1587|1578.5|1578|8886
1641891000000|2022-01-11 08:50:00|1586|1584.5|1582|1581|1589.5|1587.5|1580.5|1579|7081
1641891300000|2022-01-11 08:55:00|1581.5|1580|1581|1580.5|1585|1583|1579|1578|3046
1641891600000|2022-01-11 09:00:00|1581.5|1580|1577.5|1576.5|1584|1582.5|1577|1576|2640
1641891900000|2022-01-11 09:05:00|1578|1577|1579|1576.5|1580.5|1578.5|1574.5|1573|2796
1641892200000|2022-01-11 09:10:00|1578.5|1577|1578.5|1577|1580|1579|1575|1574|9469
1641892500000|2022-01-11 09:15:00|1578|1577.5|1580.5|1579|1582|1581|1577|1576|10387
1641892800000|2022-01-11 09:20:00|1580|1579.5|1582.5|1581|1583.5|1581.5|1579.5|1578.5|2044
1641893100000|2022-01-11 09:25:00|1582|1581.5|1581.5|1580|1583|1582|1580.5|1579|2620
1641893400000|2022-01-11 09:30:00|1582|1580.5|1581|1580|1585|1583.5|1579.5|1578.5|7783
1641893700000|2022-01-11 09:35:00|1582.5|1580.5|1582.5|1581|1585.5|1584.5|1581.5|1580.5|1361
1641894000000|2022-01-11 09:40:00|1582|1581.5|1581.5|1580.5|1582|1582|1578|1577.5|3774
1641894300000|2022-01-11 09:45:00|1582|1581|1587.5|1586|1587.5|1587|1582|1580.5|5368
1641894600000|2022-01-11 09:50:00|1588|1586.5|1589.5|1588.5|1592|1590.5|1587|1586|8036
1641894900000|2022-01-11 09:55:00|1590|1589|1592|1591|1592.5|1591.5|1588|1587.5|16901
1641895200000|2022-01-11 10:00:00|1592.5|1591.5|1591|1589.5|1595.5|1594|1590.5|1589.5|18692
1641895500000|2022-01-11 10:05:00|1590.5|1589|1588.5|1587|1591.5|1590|1587.5|1586|10478
1641895800000|2022-01-11 10:10:00|1589|1587.5|1591.5|1589.5|1591.5|1590|1588.5|1587|3962
1641896100000|2022-01-11 10:15:00|1591|1590|1583|1581|1591|1590|1583|1581|7308
1641896400000|2022-01-11 10:20:00|1583.5|1581.5|1583|1582.5|1584.5|1583.5|1580.5|1579|104111
1641896700000|2022-01-11 10:25:00|1583.5|1582|1582|1580.5|1583.5|1582|1581|1579.5|912
1641897000000|2022-01-11 10:30:00|1581.5|1579.5|1584.5|1583|1586|1585.5|1580.5|1579.5|10133
1641897300000|2022-01-11 10:35:00|1584|1583.5|1591|1590|1591|1590.5|1584|1583.5|7837
1641897600000|2022-01-11 10:40:00|1590.5|1589.5|1593|1591.5|1593|1592|1590|1588|4648
1641897900000|2022-01-11 10:45:00|1592.5|1592|1589.5|1588.5|1593|1592|1589|1588|16522
1641898200000|2022-01-11 10:50:00|1590|1589|1592|1590.5|1595|1594|1589.5|1589|54024
1641898500000|2022-01-11 10:55:00|1591.5|1591|1590.5|1589.5|1592|1591|1588.5|1587|5424
1641898800000|2022-01-11 11:00:00|1591|1590|1589.5|1588|1592|1591.5|1587|1585.5|18868
1641899100000|2022-01-11 11:05:00|1590|1588.5|1589.5|1588|1590|1588.5|1586.5|1585|3544
1641899400000|2022-01-11 11:10:00|1590|1588.5|1590|1589|1590.5|1589.5|1588|1587|7999
1641899700000|2022-01-11 11:15:00|1590.5|1589.5|1591.5|1590|1593|1592|1589|1588|12571
1641900000000|2022-01-11 11:20:00|1591|1589.5|1596|1594.5|1597|1595|1590|1589|23068
1641900300000|2022-01-11 11:25:00|1595.5|1594|1596|1594.5|1596|1595.5|1595|1594|3008
1641900600000|2022-01-11 11:30:00|1596.5|1595|1598.5|1597.5|1599.5|1598.5|1596.5|1595|5414
1641900900000|2022-01-11 11:35:00|1599|1598|1597|1595.5|1601.5|1600.5|1597|1595.5|4797
1641901200000|2022-01-11 11:40:00|1596.5|1595|1597|1596|1597|1596|1596|1594|823
1641901500000|2022-01-11 11:45:00|1597.5|1596.5|1602|1600.5|1602.5|1601|1597|1596|6850
1641901800000|2022-01-11 11:50:00|1601.5|1600|1598|1596.5|1601.5|1600|1597.5|1595.5|6220
1641902100000|2022-01-11 11:55:00|1597.5|1596|1599|1597.5|1599|1597.5|1596.5|1595|3003
1641902400000|2022-01-11 12:00:00|1598.5|1598|1599|1598|1599|1598|1597|1595.5|2878
1641902700000|2022-01-11 12:05:00|1598.5|1598.5|1601.5|1600|1603.5|1601.5|1598.5|1598|8000
1641903000000|2022-01-11 12:10:00|1601|1600.5|1601.5|1600.5|1601.5|1600.5|1600|1599|2441
1641903300000|2022-01-11 12:15:00|1602|1601|1601.5|1600|1602.5|1601|1599.5|1599|3222
1641903600000|2022-01-11 12:20:00|1601|1600.5|1597.5|1597|1601|1600.5|1597|1596|3349
1641903900000|2022-01-11 12:25:00|1597|1596|1593.5|1591.5|1597|1596.5|1593.5|1591.5|12662
1641904200000|2022-01-11 12:30:00|1593|1592|1592.5|1591.5|1593.5|1592.5|1591.5|1590|7611
1641904500000|2022-01-11 12:35:00|1592|1591|1588.5|1586.5|1592|1591.5|1588.5|1586.5|4881
1641904800000|2022-01-11 12:40:00|1588|1587|1591|1589.5|1591|1589.5|1588|1587|4633
1641905100000|2022-01-11 12:45:00|1590.5|1589|1591|1589|1591|1589.5|1588.5|1587.5|4269
1641905400000|2022-01-11 12:50:00|1590.5|1589.5|1592|1590|1594.5|1592.5|1590.5|1589.5|4929
1641905700000|2022-01-11 12:55:00|1591.5|1589.5|1591|1589|1591.5|1590.5|1587.5|1585.5|4951
1641906000000|2022-01-11 13:00:00|1590.5|1589.5|1589.5|1588.5|1591|1590|1589.5|1588.5|2556
1641906300000|2022-01-11 13:05:00|1589|1588|1588.5|1587.5|1589|1588.5|1588.5|1587.5|1686
1641906600000|2022-01-11 13:10:00|1588|1587|1589|1588|1590|1589|1587.5|1586.5|5111
1641906900000|2022-01-11 13:15:00|1590|1588.5|1589.5|1588|1590|1588.5|1588.5|1587.5|711
1641907200000|2022-01-11 13:20:00|1589|1587.5|1586|1584.5|1589|1587.5|1585.5|1584|4611
1641907500000|2022-01-11 13:25:00|1585.5|1585|1586.5|1585|1586.5|1586|1585.5|1584.5|2532
1641907800000|2022-01-11 13:30:00|1586|1584.5|1586.5|1585|1586.5|1585.5|1585.5|1584.5|2271
1641908100000|2022-01-11 13:35:00|1586|1584.5|1582|1580.5|1586|1584.5|1581.5|1580|4017
1641908400000|2022-01-11 13:40:00|1581.5|1580|1581|1580|1584|1583|1580.5|1579|6023
1641908700000|2022-01-11 13:45:00|1580.5|1579.5|1578.5|1577.5|1580.5|1580|1578.5|1577|1785
1641909000000|2022-01-11 13:50:00|1578|1577|1578.5|1577.5|1579|1578|1576|1575|4348
1641909300000|2022-01-11 13:55:00|1579|1578|1581.5|1580|1582|1580|1578|1577.5|5442
1641909600000|2022-01-11 14:00:00|1582|1580.5|1576.5|1575.5|1582|1581|1576|1574.5|5493
1641909900000|2022-01-11 14:05:00|1576|1575|1574.5|1573|1576|1575|1573|1572|4441
1641910200000|2022-01-11 14:10:00|1574|1572.5|1577|1576|1577|1576|1572.5|1572|6421
1641910500000|2022-01-11 14:15:00|1576.5|1575.5|1572|1571|1577|1576|1572|1570|5090
1641910800000|2022-01-11 14:20:00|1572.5|1571.5|1573.5|1572|1573.5|1572.5|1572.5|1571.5|2068
1641911100000|2022-01-11 14:25:00|1573|1571.5|1572|1571|1573|1572|1570|1568.5|8115
1641911400000|2022-01-11 14:30:00|1571.5|1570.5|1572.5|1571|1573|1571.5|1567.5|1567|14349
1641911700000|2022-01-11 14:35:00|1572|1571.5|1572|1570.5|1578|1576|1571.5|1569.5|9151
1641912000000|2022-01-11 14:40:00|1572.5|1571|1572.5|1571.5|1572.5|1571.5|1570|1569|13847
1641912300000|2022-01-11 14:45:00|1572|1571|1576|1575|1577.5|1576.5|1571.5|1570.5|11740
1641912600000|2022-01-11 14:50:00|1575.5|1574.5|1577.5|1577|1579|1578|1575|1574|9777
1641912900000|2022-01-11 14:55:00|1578|1577.5|1571|1570|1579|1577.5|1570.5|1569.5|10271
1641913200000|2022-01-11 15:00:00|1572|1570.5|1572.5|1570.5|1572.5|1571.5|1568.5|1567|11461
1641913500000|2022-01-11 15:05:00|1573.5|1571|1575.5|1574|1579|1578|1573|1571|22810
1641913800000|2022-01-11 15:10:00|1575|1573.5|1572.5|1571.5|1575.5|1575|1572.5|1571.5|15934
1641914100000|2022-01-11 15:15:00|1573|1572|1572|1570.5|1574.5|1572.5|1569.5|1568.5|13110
1641914400000|2022-01-11 15:20:00|1571.5|1569.5|1566.5|1565.5|1571.5|1570|1566.5|1565.5|9248
1641914700000|2022-01-11 15:25:00|1567|1566|1566.5|1565.5|1567|1566|1566.5|1565.5|1258
1641915000000|2022-01-11 15:30:00|1566|1565|1561.5|1560|1566.5|1566|1561|1559.5|13790
1641915300000|2022-01-11 15:35:00|1561|1559.5|1559|1558|1561|1559.5|1559|1558|6074
1641915600000|2022-01-11 15:40:00|1558.5|1557.5|1553.5|1552.5|1559|1557.5|1553.5|1552|101096
1641915900000|2022-01-11 15:45:00|1554.5|1553|1557.5|1557|1558|1557|1553.5|1552.5|38534
1641916200000|2022-01-11 15:50:00|1557|1556.5|1556|1555|1559|1558|1555|1554|16901
1641916500000|2022-01-11 15:55:00|1555.5|1554.5|1556.5|1555.5|1557|1556|1551.5|1551|12293
1641916800000|2022-01-11 16:00:00|1557|1556|1560|1558.5|1560.5|1558.5|1556.5|1555.5|7257
1641917100000|2022-01-11 16:05:00|1559.5|1559|1562.5|1561.5|1563|1562|1558.5|1558|9436
1641917400000|2022-01-11 16:10:00|1563|1562.5|1562.5|1561.5|1565|1563.5|1562.5|1561.5|14123
1641917700000|2022-01-11 16:15:00|1562|1561|1563|1562|1563.5|1563|1560.5|1559.5|22084
1641918000000|2022-01-11 16:20:00|1562.5|1561.5|1563.5|1562.5|1563.5|1562.5|1562.5|1561.5|18440
1641918300000|2022-01-11 16:25:00|1564|1563|1565|1563|1569.5|1569|1563.5|1563|81081
1641974400000|2022-01-12 08:00:00|1586.5|1565.5|1573|1569|1598|1575|1560.5|1551|17850
1641974700000|2022-01-12 08:05:00|1575.5|1567|1577|1572.5|1588.5|1576|1569|1564|1957
1641975000000|2022-01-12 08:10:00|1576.5|1572|1568.5|1565.5|1576.5|1572|1568.5|1563.5|3247
1641975300000|2022-01-12 08:15:00|1568|1565|1565|1562|1568|1565|1562|1560|6884
1641975600000|2022-01-12 08:20:00|1564.5|1561.5|1573.5|1571.5|1573.5|1571.5|1563|1560.5|12722
1641975900000|2022-01-12 08:25:00|1573|1570.5|1571|1568.5|1573.5|1572|1571|1568.5|3468
1641976200000|2022-01-12 08:30:00|1570.5|1569|1569.5|1567.5|1571.5|1570.5|1567|1566|4472
1641976500000|2022-01-12 08:35:00|1569|1567|1569.5|1567.5|1572|1570|1567|1565.5|7720
1641976800000|2022-01-12 08:40:00|1570|1568|1571.5|1569.5|1572.5|1571.5|1569.5|1568|4661
1641977100000|2022-01-12 08:45:00|1571|1569|1574|1573|1574.5|1573.5|1571|1568.5|3032
1641977400000|2022-01-12 08:50:00|1574.5|1572.5|1574.5|1573|1574.5|1573|1574|1572.5|1760
1641977700000|2022-01-12 08:55:00|1574|1573.5|1573.5|1572|1575|1574|1571.5|1571|4054
1641978000000|2022-01-12 09:00:00|1574|1572.5|1573.5|1572|1578.5|1577|1572|1570.5|10186
1641978300000|2022-01-12 09:05:00|1573|1571.5|1578.5|1576|1578.5|1576|1571.5|1570|4158
1641978600000|2022-01-12 09:10:00|1579|1576.5|1578|1576.5|1580|1578|1576|1575|2488
1641978900000|2022-01-12 09:15:00|1577.5|1576|1583.5|1581.5|1585|1583|1577.5|1576|5355
1641979200000|2022-01-12 09:20:00|1584|1583|1586.5|1585.5|1586.5|1585.5|1584|1581.5|3102
1641979500000|2022-01-12 09:25:00|1586|1585|1586.5|1584.5|1586.5|1585.5|1585.5|1584.5|9781
1641979800000|2022-01-12 09:30:00|1587.5|1585|1592|1590|1592|1590|1587.5|1584.5|3062
1641980100000|2022-01-12 09:35:00|1591.5|1589.5|1590.5|1589|1592.5|1590.5|1589.5|1588.5|2925
1641980400000|2022-01-12 09:40:00|1590|1588.5|1589.5|1589|1590|1589|1588.5|1587.5|2260
1641980700000|2022-01-12 09:45:00|1589|1588.5|1588|1586|1589.5|1588.5|1586.5|1584.5|3968
1641981000000|2022-01-12 09:50:00|1588.5|1586.5|1590.5|1588.5|1591.5|1590.5|1587|1585.5|6257
1641981300000|2022-01-12 09:55:00|1590|1588|1590.5|1589|1590.5|1589|1586.5|1584.5|2346
1641981600000|2022-01-12 10:00:00|1590|1588.5|1590.5|1589|1592|1590.5|1588|1587.5|5328
1641981900000|2022-01-12 10:05:00|1590|1588.5|1587|1584.5|1590.5|1589|1584.5|1582.5|10909
1641982200000|2022-01-12 10:10:00|1586.5|1585|1589.5|1588|1590.5|1589|1585|1585|5323
1641982500000|2022-01-12 10:15:00|1589|1587.5|1585|1584.5|1589|1587.5|1585|1584|2691
1641982800000|2022-01-12 10:20:00|1584.5|1583.5|1582|1580.5|1585.5|1584.5|1582|1580.5|2273
1641983100000|2022-01-12 10:25:00|1581.5|1580|1578|1576|1582|1580.5|1578|1576|1771
1641983400000|2022-01-12 10:30:00|1577|1575.5|1569|1567.5|1577|1575.5|1568.5|1566.5|5130
1641983700000|2022-01-12 10:35:00|1570.5|1568|1572.5|1570.5|1573|1571.5|1569.5|1568|1911
1641984000000|2022-01-12 10:40:00|1572|1571|1573.5|1572|1574|1573|1571.5|1570.5|2553
1641984300000|2022-01-12 10:45:00|1573|1572.5|1575.5|1574|1576.5|1575|1572|1571|6156
1641984600000|2022-01-12 10:50:00|1575|1573.5|1577|1575.5|1577.5|1576|1573|1572|2958
1641984900000|2022-01-12 10:55:00|1576.5|1575|1577.5|1575.5|1579.5|1577.5|1576.5|1575|3588
1641985200000|2022-01-12 11:00:00|1577|1575|1576|1574.5|1577|1575.5|1574.5|1573|3924
1641985500000|2022-01-12 11:05:00|1575.5|1574|1572|1570.5|1575.5|1574|1572|1570.5|3009
1641985800000|2022-01-12 11:10:00|1571.5|1570|1570|1568|1571.5|1570|1568|1566.5|2674
1641986100000|2022-01-12 11:15:00|1569.5|1567.5|1569|1567.5|1570|1569.5|1567.5|1567|3128
1641986400000|2022-01-12 11:20:00|1569.5|1568|1569.5|1568.5|1570|1569|1569|1567.5|835
1641986700000|2022-01-12 11:25:00|1570.5|1569|1572|1570.5|1572.5|1571.5|1570|1569|4741
1641987000000|2022-01-12 11:30:00|1571.5|1571|1572.5|1571|1572.5|1571|1571.5|1570.5|2637
1641987300000|2022-01-12 11:35:00|1572|1571.5|1570.5|1569.5|1572.5|1571.5|1570|1569|3214
1641987600000|2022-01-12 11:40:00|1570|1569|1570|1568.5|1570.5|1569|1570|1568.5|434
1641987900000|2022-01-12 11:45:00|1570.5|1569|1574.5|1573|1574.5|1573|1570.5|1568.5|3591
1641988200000|2022-01-12 11:50:00|1574|1572.5|1571.5|1570.5|1574|1573|1571.5|1570|2462
1641988500000|2022-01-12 11:55:00|1571|1570|1568.5|1567|1571.5|1570.5|1568|1567|4950
1641988800000|2022-01-12 12:00:00|1568|1566.5|1564|1562.5|1568.5|1566.5|1563.5|1562.5|6469
1641989100000|2022-01-12 12:05:00|1563.5|1562|1561|1559.5|1564|1563|1560.5|1559.5|2682
1641989400000|2022-01-12 12:10:00|1560.5|1559|1565.5|1564.5|1566|1565|1559.5|1558|12036
1641989700000|2022-01-12 12:15:00||1565||1564||1565||1564|1069
1641990000000|2022-01-12 12:20:00|1565|1563.5|1563|1562|1565|1563.5|1561.5|1560|4380
1641990300000|2022-01-12 12:25:00|1564|1562.5|1561.5|1560|1566|1565|1561.5|1560|5929
1641990600000|2022-01-12 12:30:00|1562|1560.5|1565.5|1563.5|1566|1564|1559.5|1558|10266
1641990900000|2022-01-12 12:35:00|1565|1564|1564.5|1563.5|1565|1565|1564.5|1563.5|29652
1641991200000|2022-01-12 12:40:00|1564|1563|1561.5|1560|1564|1563|1560|1558.5|4997
1641991500000|2022-01-12 12:45:00|1562|1560.5|1563.5|1562|1564|1562.5|1561.5|1560|2571
1641991800000|2022-01-12 12:50:00|1563|1562.5|1563|1562|1563.5|1562.5|1563|1562|1075
1641992100000|2022-01-12 12:55:00|1563.5|1562.5|1562|1560.5|1564.5|1562.5|1561.5|1560.5|4060
1641992400000|2022-01-12 13:00:00|1561.5|1561|1559.5|1558.5|1561.5|1561|1558.5|1556.5|1831
1641992700000|2022-01-12 13:05:00|1560|1559|1561|1559.5|1561|1560|1560|1559|770
1641993000000|2022-01-12 13:10:00|1561.5|1560|1562|1561|1562|1561|1561.5|1560|647
1641993300000|2022-01-12 13:15:00|1561.5|1561.5|1563|1562|1563.5|1562.5|1561.5|1560.5|5775
1641993600000|2022-01-12 13:20:00|1562.5|1563|1562.5|1561.5|1564.5|1564|1562.5|1561|5983
1641993900000|2022-01-12 13:25:00|1562|1561|1561.5|1560|1562.5|1561|1561|1559.5|2307
1641994200000|2022-01-12 13:30:00|1561|1559.5|1560.5|1559|1562|1560.5|1558.5|1557.5|5448
1641994500000|2022-01-12 13:35:00|1560|1559.5|1559.5|1558.5|1562|1560.5|1559|1558.5|9790
1641994800000|2022-01-12 13:40:00|1560|1559|1554.5|1553.5|1561|1560|1553.5|1551.5|15250
1641995100000|2022-01-12 13:45:00|1554|1553|1553.5|1552.5|1554.5|1553.5|1552.5|1551.5|8881
1641995400000|2022-01-12 13:50:00|1553|1552|1555.5|1554.5|1556.5|1555.5|1553|1552|11938
1641995700000|2022-01-12 13:55:00|1555|1554|1553.5|1553|1555.5|1554.5|1553.5|1552.5|8542
1641996000000|2022-01-12 14:00:00|1554|1553.5|1553.5|1552|1556|1555|1553.5|1552|12166
1641996300000|2022-01-12 14:05:00|1553|1551.5|1552.5|1551.5|1553.5|1552|1551|1549.5|8263
1641996600000|2022-01-12 14:10:00|1552|1552.5|1553|1552|1553.5|1553|1552|1551.5|44766
1641996900000|2022-01-12 14:15:00|1552.5|1551.5|1554.5|1553.5|1560.5|1558.5|1552.5|1551|19309
1641997200000|2022-01-12 14:20:00|1554|1552.5|1554|1552.5|1554|1553|1551|1549.5|13461
1641997500000|2022-01-12 14:25:00|1553.5|1552|1554|1552.5|1555|1554|1553.5|1552|4002
1641997800000|2022-01-12 14:30:00|1554.5|1553.5|1554.5|1553|1556|1555|1553.5|1552.5|7742
1641998100000|2022-01-12 14:35:00|1554|1552.5|1554.5|1552.5|1556|1554.5|1552|1551|13493
1641998400000|2022-01-12 14:40:00|1554|1552|1547.5|1546|1554|1552.5|1547.5|1545.5|12857
1641998700000|2022-01-12 14:45:00|1548|1547.5|1544|1542.5|1548|1547.5|1542|1540|24072
1641999000000|2022-01-12 14:50:00|1543.5|1543|1543|1542|1545.5|1544|1540.5|1539|16246
1641999300000|2022-01-12 14:55:00|1542.5|1541.5|1548.5|1547.5|1548.5|1548|1542|1541|11985
1641999600000|2022-01-12 15:00:00|1549|1548|1547.5|1545.5|1551|1550|1546|1545|17851
1641999900000|2022-01-12 15:05:00|1547|1546|1548.5|1547.5|1549.5|1548.5|1546.5|1546|6761
1642000200000|2022-01-12 15:10:00|1548|1548|1546|1545|1548.5|1548|1543.5|1541.5|37521
1642000500000|2022-01-12 15:15:00|1546.5|1545.5|1540|1538.5|1547.5|1546.5|1539.5|1538.5|31001
1642000800000|2022-01-12 15:20:00|1539.5|1538|1536.5|1535.5|1539.5|1538|1535.5|1534|16169
1642001100000|2022-01-12 15:25:00|1536|1535|1534.5|1533.5|1536|1535|1532.5|1530.5|24194
1642001400000|2022-01-12 15:30:00|1534|1532.5|1527|1525.5|1534|1533|1526|1525|42610
1642001700000|2022-01-12 15:35:00|1526.5|1526|1526|1525|1527|1526|1526|1525|10302
1642002000000|2022-01-12 15:40:00|1525.5|1524.5|1522.5|1521.5|1526|1525|1520|1519.5|39288
1642002300000|2022-01-12 15:45:00|1522|1521|1533|1531.5|1533|1532|1521.5|1520.5|30568
1642002600000|2022-01-12 15:50:00|1532.5|1531|1533|1532|1534|1533.5|1531.5|1529.5|19506
1642002900000|2022-01-12 15:55:00|1533.5|1532.5|1533.5|1532.5|1534|1533|1531|1530|18938
1642003200000|2022-01-12 16:00:00|1533|1532|1526|1525|1533.5|1532.5|1525.5|1524.5|19724
1642003500000|2022-01-12 16:05:00|1526.5|1525.5|1526.5|1525.5|1526.5|1525.5|1522.5|1522|18905
1642003800000|2022-01-12 16:10:00|1527|1526|1526.5|1526|1528|1527|1525.5|1524.5|12304
1642004100000|2022-01-12 16:15:00|1527|1525.5|1523.5|1522.5|1527|1525.5|1523|1521|19982
1642004400000|2022-01-12 16:20:00|1523|1523|1524.5|1523|1525.5|1524|1522|1521|26472
1642004700000|2022-01-12 16:25:00|1525|1523.5|1526|1524.5|1526.5|1526|1524|1523|29961
1642060800000|2022-01-13 08:00:00|1525.5|1522|1522|1517|1527|1526|1516|1501|12171
1642061100000|2022-01-13 08:05:00|1521.5|1517.5|1523.5|1521|1526.5|1524|1520|1517.5|9742
1642061400000|2022-01-13 08:10:00|1524|1521.5|1529|1526.5|1530|1526.5|1520.5|1519|12682
1642061700000|2022-01-13 08:15:00|1530.5|1527|1538|1535.5|1538.5|1537.5|1530.5|1527|4539
1642062000000|2022-01-13 08:20:00|1537.5|1536|1539.5|1537.5|1543|1542.5|1537.5|1536|5972
1642062300000|2022-01-13 08:25:00|1540|1537|1537|1535.5|1540|1538|1536.5|1534.5|2613
1642062600000|2022-01-13 08:30:00|1537.5|1536|1544|1542|1544|1542|1537.5|1535.5|2444
1642062900000|2022-01-13 08:35:00|1543.5|1540.5|1549|1547.5|1549.5|1548|1542.5|1540.5|5491
1642063200000|2022-01-13 08:40:00|1548.5|1548|1544.5|1543|1548.5|1548|1544|1541.5|4241
1642063500000|2022-01-13 08:45:00|1545|1543.5|1545|1543.5|1548.5|1548|1543.5|1541|4543
1642063800000|2022-01-13 08:50:00|1545.5|1544|1544|1541.5|1545.5|1545|1541.5|1540|5349
1642064100000|2022-01-13 08:55:00|1543.5|1542|1547|1545|1549.5|1548|1543.5|1541.5|3381
1642064400000|2022-01-13 09:00:00|1546.5|1544.5|1546|1544|1546.5|1544.5|1545|1542.5|2588
1642064700000|2022-01-13 09:05:00|1545|1544.5|1549|1548|1549|1548|1544.5|1542.5|6363
1642065000000|2022-01-13 09:10:00|1549.5|1549|1552|1550.5|1552|1550.5|1548|1546|4767
1642065300000|2022-01-13 09:15:00|1553|1551|1556.5|1555|1556.5|1555.5|1552|1551|6518
1642065600000|2022-01-13 09:20:00|1555.5|1555.5|1550.5|1549.5|1557.5|1556|1550.5|1549|3799
1642065900000|2022-01-13 09:25:00|1550|1549|1548|1546.5|1550.5|1549|1548|1546.5|2144
1642066200000|2022-01-13 09:30:00|1548.5|1547|1549.5|1548.5|1549.5|1548.5|1548|1546.5|2380
1642066500000|2022-01-13 09:35:00|1549|1548|1544.5|1543.5|1549|1548.5|1544|1542|4090
1642066800000|2022-01-13 09:40:00|1544|1543|1548.5|1546.5|1549.5|1548.5|1544|1542.5|6955
1642067100000|2022-01-13 09:45:00|1549|1547|1548.5|1546.5|1550|1549.5|1548|1546.5|3650
1642067400000|2022-01-13 09:50:00|1548|1546|1541.5|1540|1548|1546|1541.5|1540|6046
1642067700000|2022-01-13 09:55:00|1541|1539.5|1542|1541|1542|1541|1540|1537.5|2766
1642068000000|2022-01-13 10:00:00|1541.5|1540.5|1545.5|1544|1545.5|1544.5|1541.5|1540.5|837
1642068300000|2022-01-13 10:05:00|1546|1544.5|1546.5|1545|1547|1546|1545.5|1544.5|4410
1642068600000|2022-01-13 10:10:00|1546|1545.5|1543.5|1542|1546|1545.5|1542|1540.5|4212
1642068900000|2022-01-13 10:15:00|1543|1541.5|1542.5|1541.5|1543|1542.5|1542|1541.5|2855
1642069200000|2022-01-13 10:20:00|1542|1542|1541.5|1540.5|1543|1542|1541|1539.5|4014
1642069500000|2022-01-13 10:25:00|1541|1541|1537|1535.5|1541|1541|1537|1535.5|3069
1642069800000|2022-01-13 10:30:00|1537.5|1536|1539|1537.5|1539.5|1538.5|1537.5|1536|3813
1642070100000|2022-01-13 10:35:00|1538.5|1538.5|1537.5|1536.5|1539.5|1538.5|1537.5|1536.5|1262
1642070400000|2022-01-13 10:40:00|1537|1536|1538|1536.5|1539.5|1538.5|1536.5|1535.5|24318
1642070700000|2022-01-13 10:45:00|1538.5|1537|1539.5|1538|1539.5|1538.5|1536.5|1535.5|5150
1642071000000|2022-01-13 10:50:00|1540|1538.5|1539.5|1537.5|1540|1539|1539.5|1537.5|761
1642071300000|2022-01-13 10:55:00|1540|1538|1539|1538|1542|1540.5|1539|1537.5|3138
1642071600000|2022-01-13 11:00:00|1538.5|1537|1539.5|1538|1539.5|1538|1538|1536.5|2442
1642071900000|2022-01-13 11:05:00|1539|1537.5|1537.5|1536|1539|1537.5|1534.5|1533|11744
1642072200000|2022-01-13 11:10:00|1538|1536.5|1538|1536.5|1541.5|1540.5|1537.5|1536|7065
1642072500000|2022-01-13 11:15:00|1538.5|1537|1537|1535|1539|1538.5|1536|1534.5|3736
1642072800000|2022-01-13 11:20:00|1536.5|1534.5|1535|1533.5|1536.5|1534.5|1534.5|1533|638
1642073100000|2022-01-13 11:25:00|1535.5|1533|1533|1531|1537|1536|1533|1531|4596
1642073400000|2022-01-13 11:30:00|1532.5|1531.5|1533|1531.5|1533|1531.5|1532.5|1531|1292
1642073700000|2022-01-13 11:35:00|1532.5|1531|1535|1533|1536|1535|1532.5|1531|18193
1642074000000|2022-01-13 11:40:00|1534.5|1532.5|1539.5|1538.5|1540.5|1539|1533.5|1532.5|10149
1642074300000|2022-01-13 11:45:00|1539|1537.5|1538.5|1537|1539|1538|1538|1536|966
1642074600000|2022-01-13 11:50:00|1538|1536.5|1534.5|1533|1538|1536.5|1534|1533|2429
1642074900000|2022-01-13 11:55:00|1535|1533.5|1535|1534.5|1536|1534.5|1535|1533.5|1930
1642075200000|2022-01-13 12:00:00|1534.5|1534|1528|1526.5|1534.5|1534|1525|1523.5|13801
1642075500000|2022-01-13 12:05:00|1529|1527|1528|1526.5|1530.5|1529.5|1527.5|1526.5|7982
1642075800000|2022-01-13 12:10:00|1528.5|1527|1530.5|1529.5|1530.5|1529.5|1528|1527|5842
1642076100000|2022-01-13 12:15:00|1530|1529|1528.5|1527|1530|1529|1528|1526.5|1319
1642076400000|2022-01-13 12:20:00|1528|1526.5|1531|1529.5|1531|1529.5|1527.5|1525.5|4754
1642076700000|2022-01-13 12:25:00|1530.5|1529|1531|1529.5|1531|1530|1530.5|1529|953
1642077000000|2022-01-13 12:30:00|1530.5|1529|1532|1531|1533|1532|1529|1527.5|7136
1642077300000|2022-01-13 12:35:00|1532.5|1531.5|1533|1532|1533|1532|1531|1530|3859
1642077600000|2022-01-13 12:40:00|1533.5|1532.5|1535.5|1534|1536.5|1535|1533.5|1532.5|3949
1642077900000|2022-01-13 12:45:00|1535|1534.5|1535|1534|1535.5|1535|1535|1534|2202
1642078200000|2022-01-13 12:50:00|1534.5|1533.5|1532.5|1531.5|1534.5|1533.5|1532.5|1531|2303
1642078500000|2022-01-13 12:55:00|1532|1531|1530|1529|1532|1531.5|1529.5|1528|27759
1642078800000|2022-01-13 13:00:00|1530.5|1529.5|1529|1527.5|1531|1529.5|1529|1527.5|4542
1642079100000|2022-01-13 13:05:00|1528.5|1527|1532|1530.5|1532|1530.5|1528.5|1526.5|3274
1642079400000|2022-01-13 13:10:00|1531.5|1530|1533.5|1532|1533.5|1532.5|1531.5|1529.5|2138
1642079700000|2022-01-13 13:15:00|1534|1532.5|1534.5|1533|1535.5|1535|1534|1532|2311
1642080000000|2022-01-13 13:20:00|1534|1532.5|1533.5|1531.5|1534|1532.5|1533|1531|1226
1642080300000|2022-01-13 13:25:00|1534|1532|1535|1533|1536|1535|1534|1532|5889
1642080600000|2022-01-13 13:30:00|1534.5|1533.5|1535.5|1534.5|1536|1534.5|1534.5|1533.5|549
1642080900000|2022-01-13 13:35:00|1535|1534|1534.5|1533.5|1536|1534.5|1534|1533.5|4987
1642081200000|2022-01-13 13:40:00|1533.5|1533|1530.5|1529|1534.5|1533|1529.5|1528.5|5564
1642081500000|2022-01-13 13:45:00|1530|1528.5|1529|1527.5|1530|1528.5|1528.5|1527.5|4549
1642081800000|2022-01-13 13:50:00|1529.5|1528|1531|1529.5|1531|1530|1527.5|1526|10324
1642082100000|2022-01-13 13:55:00|1531.5|1530.5|1533|1531.5|1533|1532|1531.5|1530|2782
1642082400000|2022-01-13 14:00:00|1532.5|1531|1533.5|1532.5|1538|1536|1532.5|1531|15565
1642082700000|2022-01-13 14:05:00|1534|1533|1538|1536|1538|1536.5|1532|1531.5|18991
1642083000000|2022-01-13 14:10:00|1538.5|1536.5|1540|1539|1542.5|1540.5|1538.5|1536.5|4246
1642083300000|2022-01-13 14:15:00|1540.5|1539.5|1542|1540.5|1543|1541.5|1540.5|1539|4464
1642083600000|2022-01-13 14:20:00|1541.5|1540|1540.5|1539.5|1541.5|1540.5|1540|1539|6499
1642083900000|2022-01-13 14:25:00|1541|1540|1541.5|1540.5|1542.5|1542|1541|1540|2756
1642084200000|2022-01-13 14:30:00|1542|1541|1538.5|1537.5|1543.5|1542.5|1538.5|1537.5|20043
1642084500000|2022-01-13 14:35:00|1539|1538|1543|1541.5|1544|1543|1538|1537.5|17323
1642084800000|2022-01-13 14:40:00|1542.5|1541|1542.5|1542|1543|1542|1541.5|1540.5|7633
1642085100000|2022-01-13 14:45:00|1542|1541.5|1543|1542|1544|1542.5|1540.5|1540|11301
1642085400000|2022-01-13 14:50:00|1543.5|1542.5|1542.5|1542|1545|1544|1542.5|1541.5|5405
1642085700000|2022-01-13 14:55:00|1543|1542.5|1542.5|1541|1543.5|1543|1540.5|1540|9572
1642086000000|2022-01-13 15:00:00|1542|1540.5|1534.5|1533.5|1542|1540.5|1534.5|1533|8769
1642086300000|2022-01-13 15:05:00|1534|1533|1534|1533|1537|1535.5|1533.5|1533|4823
1642086600000|2022-01-13 15:10:00|1533.5|1532.5|1534.5|1533.5|1534.5|1534|1532.5|1531.5|10961
1642086900000|2022-01-13 15:15:00|1534|1533|1536.5|1535.5|1537|1536.5|1534|1533|9299
1642087200000|2022-01-13 15:20:00|1537|1536|1536.5|1535|1540|1539|1535|1534|11427
1642087500000|2022-01-13 15:25:00|1537.5|1537|1537.5|1537|1538|1537|1536|1535|6005
1642087800000|2022-01-13 15:30:00|1538|1536.5|1537|1536.5|1538|1537|1536.5|1536|5670
1642088100000|2022-01-13 15:35:00|1536.5|1536|1532.5|1532|1537|1536|1532.5|1532|8336
1642088400000|2022-01-13 15:40:00|1533|1531.5|1533|1532|1533|1532|1531.5|1531|7884
1642088700000|2022-01-13 15:45:00|1532.5|1532.5|1531.5|1531|1533.5|1532.5|1531|1530|5844
1642089000000|2022-01-13 15:50:00|1531|1530.5|1531.5|1530|1532|1531|1531|1530|2995
1642089300000|2022-01-13 15:55:00|1531|1530.5|1529|1528|1531|1530.5|1527.5|1527|6668
1642089600000|2022-01-13 16:00:00|1528|1527.5|1527.5|1526.5|1528.5|1528|1527|1526|9928
1642089900000|2022-01-13 16:05:00|1527|1527|1527|1526.5|1527.5|1527|1526.5|1526|3252
1642090200000|2022-01-13 16:10:00|1526.5|1526|1526.5|1526|1529|1528.5|1525.5|1524.5|13406
1642090500000|2022-01-13 16:15:00|1527|1526.5|1525.5|1524.5|1528|1526.5|1524.5|1523.5|13613
1642090800000|2022-01-13 16:20:00|1525|1525|1524|1523|1526|1525.5|1524|1523|25982
1642091100000|2022-01-13 16:25:00|1523.5|1522.5|1527.5|1526.5|1530|1529|1523|1522.5|20528
1642147200000|2022-01-14 08:00:00|1541.5|1505.5|1504.5|1501|1541.5|1511.5|1504.5|1501|35838
1642147500000|2022-01-14 08:05:00|1505|1501.5|1504.5|1502|1515|1511|1502.5|1501|17771
1642147800000|2022-01-14 08:10:00|1504|1501|1497.5|1495|1510|1509.5|1496.5|1494.5|68058
1642148100000|2022-01-14 08:15:00|1498.5|1496|1496.5|1495.5|1501|1500|1490.5|1488.5|19752
1642148400000|2022-01-14 08:20:00|1496|1495|1499|1497.5|1500.5|1499.5|1493|1490.5|8240
1642148700000|2022-01-14 08:25:00|1498.5|1498|1502.5|1501|1504.5|1503|1498|1496.5|16867
1642149000000|2022-01-14 08:30:00|1503|1501.5|1503|1501.5|1505|1504|1498.5|1496.5|20300
1642149300000|2022-01-14 08:35:00|1503.5|1502|1505|1504|1505.5|1504.5|1501|1500|8568
1642149600000|2022-01-14 08:40:00|1504.5|1503.5|1503.5|1502.5|1505|1503.5|1500|1499|206684
1642149900000|2022-01-14 08:45:00|1504|1503|1505|1503.5|1505|1504|1499.5|1498|7379
1642150200000|2022-01-14 08:50:00|1504.5|1504|1500|1499|1504.5|1504|1499.5|1498|5488
1642150500000|2022-01-14 08:55:00|1499|1498|1500.5|1499|1501.5|1501|1495.5|1494|9166
1642150800000|2022-01-14 09:00:00|1500|1498|1507.5|1506.5|1507.5|1506.5|1499|1497.5|12303
1642151100000|2022-01-14 09:05:00|1507|1505.5|1499|1498|1507.5|1505.5|1498.5|1497|4336
1642151400000|2022-01-14 09:10:00|1499.5|1498.5|1500.5|1499.5|1500.5|1499.5|1498|1497.5|3654
1642151700000|2022-01-14 09:15:00|1501.5|1500|1501.5|1500.5|1502|1501|1499|1497.5|14691
1642152000000|2022-01-14 09:20:00|1501|1500|1501|1499.5|1501|1500|1500.5|1499.5|3842
1642152300000|2022-01-14 09:25:00|1500.5|1499|1499|1498|1501|1500|1498.5|1498|8966
1642152600000|2022-01-14 09:30:00|1499.5|1498.5|1496.5|1496|1499.5|1498.5|1496|1494.5|13199
1642152900000|2022-01-14 09:35:00|1496|1495|1479|1478.5|1498.5|1497|1477|1476|67669
1642153200000|2022-01-14 09:40:00|1478.5|1478|1485.5|1484|1485.5|1485|1474.5|1474|23199
1642153500000|2022-01-14 09:45:00|1485|1484.5|1486|1485|1487.5|1486.5|1484.5|1483.5|10116
1642153800000|2022-01-14 09:50:00|1486.5|1485.5|1491|1489|1491.5|1490.5|1486.5|1485|6444
1642154100000|2022-01-14 09:55:00|1491.5|1489.5|1489|1487.5|1492|1491|1488|1487.5|27530
1642154400000|2022-01-14 10:00:00|1488.5|1488|1485|1484|1488.5|1488.5|1483|1481|4404
1642154700000|2022-01-14 10:05:00|1485.5|1484.5|1485.5|1484|1487|1486.5|1484.5|1484|3648
1642155000000|2022-01-14 10:10:00|1485|1483.5|1477.5|1475.5|1485|1483.5|1477|1475|4164
1642155300000|2022-01-14 10:15:00|1477|1476|1479.5|1478|1479.5|1478.5|1477|1476|3291
1642155600000|2022-01-14 10:20:00|1480|1478.5|1482|1481|1482|1481|1479.5|1478.5|7283
1642155900000|2022-01-14 10:25:00|1481.5|1481.5|1477.5|1476.5|1482|1481.5|1477.5|1476|11580
1642156200000|2022-01-14 10:30:00|1476.5|1476|1475|1474|1476.5|1476|1474|1472.5|11627
1642156500000|2022-01-14 10:35:00|1475.5|1474.5|1474|1472.5|1476.5|1475|1473.5|1472|10402
1642156800000|2022-01-14 10:40:00|1473.5|1472|1473.5|1472|1476|1475.5|1473|1472|12001
1642157100000|2022-01-14 10:45:00|1473|1472.5|1475|1474|1477|1475.5|1472.5|1472|10351
1642157400000|2022-01-14 10:50:00|1474.5|1473.5|1481|1480|1481.5|1480.5|1474.5|1473.5|17900
1642157700000|2022-01-14 10:55:00|1481.5|1480.5|1479.5|1478.5|1483.5|1482.5|1479.5|1478.5|24927
1642158000000|2022-01-14 11:00:00|1479|1478|1480|1478.5|1480.5|1479.5|1477.5|1477|12857
1642158300000|2022-01-14 11:05:00|1479.5|1479|1478.5|1477|1480|1479|1477.5|1477|7869
1642158600000|2022-01-14 11:10:00|1478|1476.5|1478.5|1477.5|1481|1480|1472.5|1471|19432
1642158900000|2022-01-14 11:15:00|1478|1477|1475|1473|1478.5|1477.5|1475|1473|10085
1642159200000|2022-01-14 11:20:00|1474.5|1472.5|1473|1471.5|1478.5|1477.5|1471.5|1470|12671
1642159500000|2022-01-14 11:25:00|1473.5|1472.5|1474|1473|1475.5|1474.5|1473|1471.5|10366
1642159800000|2022-01-14 11:30:00|1473.5|1472.5|1473|1472|1474.5|1474|1471|1470|13039
1642160100000|2022-01-14 11:35:00|1472.5|1472.5|1474|1473|1474.5|1473.5|1472.5|1472.5|7289
1642160400000|2022-01-14 11:40:00|1474.5|1473.5|1473|1472|1475|1474|1472|1471|15845
1642160700000|2022-01-14 11:45:00|1473.5|1472.5|1475|1474|1475|1474.5|1473|1472|38387
1642161000000|2022-01-14 11:50:00|1474.5|1473.5|1472|1470.5|1474.5|1474|1470|1469.5|22232
1642161300000|2022-01-14 11:55:00|1471.5|1470|1471|1469.5|1471.5|1470.5|1467.5|1466.5|9372
1642161600000|2022-01-14 12:00:00|1470.5|1469|1470.5|1469.5|1471|1470.5|1469|1468.5|12471
1642161900000|2022-01-14 12:05:00|1471|1470|1474|1472.5|1475|1474|1470.5|1469.5|30739
1642162200000|2022-01-14 12:10:00|1473.5|1472|1469.5|1469|1473.5|1472|1469.5|1468|7073
1642162500000|2022-01-14 12:15:00|1469|1468.5|1470|1469|1471|1470.5|1469|1468|13134
1642162800000|2022-01-14 12:20:00|1470.5|1469.5|1471|1469.5|1471|1470.5|1470|1469|7351
1642163100000|2022-01-14 12:25:00|1470.5|1470|1471|1469.5|1471|1470|1470.5|1469.5|2733
1642163400000|2022-01-14 12:30:00|1470.5|1469|1464|1463|1471|1469|1463|1461.5|20377
1642163700000|2022-01-14 12:35:00|1464.5|1463.5|1466.5|1465.5|1468.5|1467.5|1464|1463.5|10331
1642164000000|2022-01-14 12:40:00|1466|1465|1465|1464|1469|1467.5|1465|1464|18691
1642164300000|2022-01-14 12:45:00|1465.5|1464.5|1464.5|1463|1466.5|1465.5|1463.5|1462.5|5665
1642164600000|2022-01-14 12:50:00|1464|1463.5|1464|1462.5|1465|1464|1464|1462.5|5234
1642164900000|2022-01-14 12:55:00|1463.5|1462|1460|1458.5|1463.5|1462|1458|1457|20920
1642165200000|2022-01-14 13:00:00|1459.5|1459|1459.5|1458.5|1460.5|1459.5|1458|1457|7657
1642165500000|2022-01-14 13:05:00|1459|1457.5|1461.5|1460|1462|1461.5|1459|1457.5|7901
1642165800000|2022-01-14 13:10:00|1461|1460.5|1451|1449.5|1461|1460.5|1451|1449.5|8000
1642166100000|2022-01-14 13:15:00|1450|1451|1453.5|1453|1454|1453.5|1450|1450|13468
1642166400000|2022-01-14 13:20:00|1453|1452.5|1452.5|1451.5|1453.5|1452.5|1452|1451.5|9999
1642166700000|2022-01-14 13:25:00|1452|1451|1449.5|1448.5|1452|1451|1448.5|1447.5|11219
1642167000000|2022-01-14 13:30:00|1449|1448|1457|1456|1458|1456.5|1448.5|1448|42692
1642167300000|2022-01-14 13:35:00|1457.5|1456.5|1461|1460|1461.5|1460.5|1457.5|1456.5|14790
1642167600000|2022-01-14 13:40:00|1462|1460.5|1457|1455|1462.5|1462|1457|1455|15819
1642167900000|2022-01-14 13:45:00|1456.5|1455.5|1457|1455.5|1458.5|1457.5|1456|1455|12392
1642168200000|2022-01-14 13:50:00|1456.5|1456|1459.5|1458|1459.5|1458.5|1456.5|1456|6487
1642168500000|2022-01-14 13:55:00|1459|1457.5|1459.5|1458|1460|1459|1458.5|1457.5|5653
1642168800000|2022-01-14 14:00:00|1459|1458.5|1460|1459|1461|1460.5|1459|1458|9263
1642169100000|2022-01-14 14:05:00|1460.5|1459.5|1460|1459|1463|1462|1460|1458.5|19419
1642169400000|2022-01-14 14:10:00|1459.5|1458.5|1457|1456|1459.5|1458.5|1455.5|1454|20862
1642169700000|2022-01-14 14:15:00|1457.5|1456.5|1463|1462|1463|1462|1457|1456|48880
1642170000000|2022-01-14 14:20:00|1462.5|1462.5|1464.5|1463.5|1465|1464|1461.5|1460.5|24813
1642170300000|2022-01-14 14:25:00|1465|1464|1464.5|1463.5|1467.5|1466.5|1462.5|1461|11855
1642170600000|2022-01-14 14:30:00|1465|1464|1464.5|1463.5|1468.5|1467|1464|1462.5|17938
1642170900000|2022-01-14 14:35:00|1465|1464|1468.5|1467.5|1470|1469|1464.5|1463.5|40782
1642171200000|2022-01-14 14:40:00|1469|1468|1468|1467|1471|1470|1467|1466|12927
1642171500000|2022-01-14 14:45:00|1468.5|1468|1461.5|1460.5|1468.5|1468|1461.5|1460|29791
1642171800000|2022-01-14 14:50:00|1461|1460|1461|1460|1464.5|1463.5|1461|1460|30885
1642172100000|2022-01-14 14:55:00|1461.5|1460.5|1461.5|1460.5|1461.5|1461|1460|1459|14345
1642172400000|2022-01-14 15:00:00|1461|1460|1447.5|1447|1461|1460.5|1447.5|1446.5|44868
1642172700000|2022-01-14 15:05:00|1447|1446.5|1451|1450|1452|1451.5|1445|1443.5|14518
1642173000000|2022-01-14 15:10:00|1450.5|1449.5|1446.5|1445.5|1450.5|1450|1446|1445.5|11584
1642173300000|2022-01-14 15:15:00|1447|1446.5|1449.5|1448.5|1449.5|1448.5|1443.5|1442.5|24420
1642173600000|2022-01-14 15:20:00|1449|1448|1448.5|1447.5|1449.5|1448.5|1448|1447|14483
1642173900000|2022-01-14 15:25:00|1449|1448|1448.5|1447|1451.5|1450.5|1448|1446.5|44727
1642174200000|2022-01-14 15:30:00|1448|1446.5|1442.5|1441.5|1448.5|1447.5|1442|1440.5|23646
1642174500000|2022-01-14 15:35:00|1442|1441|1441|1440|1442.5|1441.5|1438.5|1437|19326
1642174800000|2022-01-14 15:40:00|1440.5|1439.5|1439|1438|1441|1439.5|1437|1436|20620
1642175100000|2022-01-14 15:45:00|1439.5|1438.5|1443|1441.5|1443|1442|1438.5|1438|19343
1642175400000|2022-01-14 15:50:00|1442.5|1442|1440.5|1439|1443|1442|1438.5|1438|46639
1642175700000|2022-01-14 15:55:00|1440|1440|1438.5|1437|1440.5|1440|1438|1437|20243
1642176000000|2022-01-14 16:00:00|1439|1437.5|1449|1448|1449|1448|1439|1437.5|39759
1642176300000|2022-01-14 16:05:00|1449.5|1448.5|1447|1446|1449.5|1448.5|1446.5|1445.5|17778
1642176600000|2022-01-14 16:10:00|1447.5|1446.5|1447|1446|1447.5|1446.5|1445|1444|16888
1642176900000|2022-01-14 16:15:00|1447.5|1446.5|1447.5|1446.5|1448|1447|1446.5|1446|14657
1642177200000|2022-01-14 16:20:00|1448|1447|1447|1445.5|1448|1447|1446|1445.5|18219
1642177500000|2022-01-14 16:25:00|1447.5|1446|1447|1445.5|1448|1447|1444|1443|39301
1642406400000|2022-01-17 08:00:00|1474.5|1450.5|1448|1445.5|1474.5|1455.5|1444.5|1437|29973
1642406700000|2022-01-17 08:05:00|1447.5|1444.5|1443|1442.5|1449.5|1447.5|1440|1438|21605
1642407000000|2022-01-17 08:10:00|1442|1442|1440|1438.5|1447|1445|1439|1437.5|9323
1642407300000|2022-01-17 08:15:00|1441|1439|1441|1439.5|1445|1443.5|1441|1439|6928
1642407600000|2022-01-17 08:20:00|1440.5|1440|1435.5|1434.5|1443|1441.5|1434.5|1433|9614
1642407900000|2022-01-17 08:25:00|1436|1435|1427|1425|1437|1436|1425|1424|28127
1642408200000|2022-01-17 08:30:00|1427.5|1426|1429|1427|1429.5|1428.5|1422|1421|23566
1642408500000|2022-01-17 08:35:00|1429.5|1428.5|1438|1437.5|1439.5|1438.5|1429.5|1428.5|23376
1642408800000|2022-01-17 08:40:00|1437.5|1437|1438.5|1436.5|1441.5|1439|1437|1435.5|11793
1642409100000|2022-01-17 08:45:00|1438|1437|1438.5|1437|1438.5|1437|1436.5|1435|2265
1642409400000|2022-01-17 08:50:00|1439|1437.5|1439|1438|1442.5|1441|1437|1435.5|26329
1642409700000|2022-01-17 08:55:00|1438.5|1437.5|1432.5|1430.5|1439|1438|1432.5|1430.5|3622
1642410000000|2022-01-17 09:00:00|1432|1431|1441|1439.5|1442.5|1441.5|1432|1430.5|12030
1642410300000|2022-01-17 09:05:00|1441.5|1440|1449|1447|1450|1448.5|1441.5|1440|8046
1642410600000|2022-01-17 09:10:00|1448.5|1447.5|1450.5|1449|1451.5|1450|1448.5|1447.5|10726
1642410900000|2022-01-17 09:15:00|1451|1449.5|1467.5|1466|1467.5|1466|1451|1449|11938
1642411200000|2022-01-17 09:20:00|1467|1466.5|1470.5|1468.5|1472|1471|1464.5|1463.5|15923
1642411500000|2022-01-17 09:25:00|1471|1469.5|1466.5|1465|1472|1471|1466.5|1464.5|3499
1642411800000|2022-01-17 09:30:00|1466|1464.5|1479|1477|1479|1477.5|1466|1464.5|13746
1642412100000|2022-01-17 09:35:00|1478.5|1477.5|1476|1474.5|1480|1478.5|1475.5|1474.5|1653
1642412400000|2022-01-17 09:40:00|1475.5|1475|1472.5|1470.5|1475.5|1475.5|1471|1469|9181
1642412700000|2022-01-17 09:45:00|1472|1470|1471|1469|1472|1470.5|1469.5|1468|2075
1642413000000|2022-01-17 09:50:00|1471.5|1470|1470|1469|1471.5|1470|1469|1468|5300
1642413300000|2022-01-17 09:55:00|1470.5|1469.5|1474|1472.5|1475|1473.5|1470.5|1469.5|5541
1642413600000|2022-01-17 10:00:00|1473.5|1473|1472|1470.5|1473.5|1473.5|1469|1468.5|12115
1642413900000|2022-01-17 10:05:00|1471.5|1470|1471.5|1469.5|1473|1472|1470.5|1469|5874
1642414200000|2022-01-17 10:10:00|1471|1470.5|1474|1472|1475|1473|1466.5|1465.5|13547
1642414500000|2022-01-17 10:15:00|1473.5|1472.5|1473|1471.5|1473.5|1472.5|1472.5|1471|2427
1642414800000|2022-01-17 10:20:00|1473.5|1472.5|1472|1471|1474|1473|1472|1471|2659
1642415100000|2022-01-17 10:25:00|1471.5|1470.5|1476|1474.5|1476.5|1474.5|1471|1469.5|12927
1642415400000|2022-01-17 10:30:00|1477|1475|1473|1471|1477|1476|1472.5|1471|8340
1642415700000|2022-01-17 10:35:00|1472|1470.5|1474|1472.5|1475|1473.5|1472|1470.5|7920
1642416000000|2022-01-17 10:40:00|1473.5|1473|1475|1473.5|1476.5|1475|1473.5|1472|10996
1642416300000|2022-01-17 10:45:00|1474.5|1474|1476|1475|1477|1475.5|1474.5|1473.5|1717
1642416600000|2022-01-17 10:50:00|1476.5|1475.5|1475|1473.5|1477.5|1475.5|1475|1473.5|1816
1642416900000|2022-01-17 10:55:00|1474.5|1473|1471.5|1470|1474.5|1473|1471|1469.5|2212
1642417200000|2022-01-17 11:00:00|1471|1469.5|1471.5|1470.5|1473.5|1472|1470.5|1469.5|3498
1642417500000|2022-01-17 11:05:00|1471|1471|1473.5|1472|1473.5|1472|1471|1470.5|3919
1642417800000|2022-01-17 11:10:00|1473|1471.5|1469|1468|1473.5|1471.5|1469|1467.5|4241
1642418100000|2022-01-17 11:15:00|1468.5|1467.5|1468|1466.5|1469|1468|1467.5|1466|4597
1642418400000|2022-01-17 11:20:00|1468.5|1467|1469.5|1468|1471|1469.5|1468.5|1467|2365
1642418700000|2022-01-17 11:25:00|1469|1468.5|1468|1466.5|1469.5|1468.5|1466|1464.5|4518
1642419000000|2022-01-17 11:30:00|1467.5|1466|1463.5|1462.5|1467.5|1466|1463|1461.5|8189
1642419300000|2022-01-17 11:35:00|1463|1461.5|1461|1460.5|1463|1462|1459.5|1458|181028
1642419600000|2022-01-17 11:40:00|1460.5|1460|1461.5|1460|1463|1462|1460.5|1459.5|8755
1642419900000|2022-01-17 11:45:00|1461|1459.5|1460.5|1459.5|1461|1460.5|1460.5|1459.5|1879
1642420200000|2022-01-17 11:50:00|1460|1459|1461|1459.5|1461.5|1460.5|1459.5|1458.5|2755
1642420500000|2022-01-17 11:55:00|1461.5|1460|1462.5|1461.5|1463.5|1462.5|1461.5|1460|3725
1642420800000|2022-01-17 12:00:00|1462|1461|1460.5|1459.5|1462|1461|1459|1457.5|2273
1642421100000|2022-01-17 12:05:00|1461|1460|1460|1459|1461|1460.5|1460|1459|6612
1642421400000|2022-01-17 12:10:00|1461|1459.5|1462|1461|1462.5|1461.5|1460.5|1459.5|3275
1642421700000|2022-01-17 12:15:00|1461.5|1460.5|1460.5|1459.5|1462|1461|1460|1459|7889
1642422000000|2022-01-17 12:20:00|1460|1459|1459|1458|1460.5|1459|1458|1457.5|2416
1642422300000|2022-01-17 12:25:00|1458.5|1457.5|1457|1456|1458.5|1457.5|1457|1455.5|2867
1642422600000|2022-01-17 12:30:00|1456.5|1455.5|1457|1456|1457|1456|1456|1455|1682
1642422900000|2022-01-17 12:35:00|1457.5|1456.5|1461|1460|1461|1460.5|1457|1456|5396
1642423200000|2022-01-17 12:40:00|1460.5|1459.5|1461|1460|1462|1460.5|1459.5|1458.5|5396
1642423500000|2022-01-17 12:45:00|1460.5|1459.5|1460|1458|1461|1459.5|1459|1457.5|2289
1642423800000|2022-01-17 12:50:00|1459.5|1459|1458|1456|1461.5|1460|1458|1456|3141
1642424100000|2022-01-17 12:55:00|1457.5|1455.5|1457.5|1456.5|1459|1457.5|1457|1455.5|1845
1642424400000|2022-01-17 13:00:00|1458|1457|1462|1460.5|1462|1460.5|1458|1457|3385
1642424700000|2022-01-17 13:05:00|1461.5|1459.5|1458.5|1458|1461.5|1460|1458.5|1458|2475
1642425000000|2022-01-17 13:10:00|1459|1458.5|1459|1457.5|1460.5|1460|1458.5|1457|5192
1642425300000|2022-01-17 13:15:00|1458.5|1457|1457|1456|1458.5|1457|1455.5|1454|3531
1642425600000|2022-01-17 13:20:00|1457.5|1456.5|1460|1458.5|1460.5|1459|1457.5|1456|1568
1642425900000|2022-01-17 13:25:00|1459.5|1459|1460|1459|1460.5|1459.5|1458.5|1457.5|3579
1642426200000|2022-01-17 13:30:00|1460.5|1459.5|1460|1459|1460.5|1460|1459|1458|3593
1642426500000|2022-01-17 13:35:00|1460.5|1459.5|1459.5|1458|1460.5|1459.5|1459|1458|1796
1642426800000|2022-01-17 13:40:00|1458.5|1457.5|1458.5|1458|1458.5|1458|1457.5|1456.5|6303
1642427100000|2022-01-17 13:45:00|1459||1459||1459||1458.5||3556
1642427400000|2022-01-17 13:50:00|1459.5|1458.5|1462.5|1462|1464|1463|1459.5|1458.5|13961
1642427700000|2022-01-17 13:55:00|1462|1461.5|1461.5|1461|1462|1462|1461.5|1460.5|4094
1642428000000|2022-01-17 14:00:00|1461|1460.5|1461|1460|1461.5|1460.5|1461|1460|2664
1642428300000|2022-01-17 14:05:00|1460.5|1459.5|1461.5|1460|1461.5|1460.5|1459.5|1458.5|3339
1642428600000|2022-01-17 14:10:00|1461|1460.5|1460|1458.5|1461|1460.5|1460|1458.5|2172
1642428900000|2022-01-17 14:15:00|1459.5|1459|1460.5|1459.5|1460.5|1459.5|1458.5|1457.5|2199
1642429200000|2022-01-17 14:20:00|1460|1459|1458|1456.5|1460|1459|1456.5|1455|5499
1642429500000|2022-01-17 14:25:00|1458.5|1457|1460.5|1459|1460.5|1459.5|1458.5|1457|2170
1642429800000|2022-01-17 14:30:00|1460|1459.5|1460|1459|1460.5|1459.5|1459.5|1458|2544
1642430100000|2022-01-17 14:35:00|1459.5|1458.5|1461|1459.5|1461.5|1461|1458.5|1457|8106
1642430400000|2022-01-17 14:40:00|1460.5|1459|1459.5|1458|1460.5|1459.5|1459.5|1458|2237
1642430700000|2022-01-17 14:45:00|1460|1458.5|1460.5|1459.5|1462.5|1461|1460|1458.5|2488
1642431000000|2022-01-17 14:50:00|1460|1460|1461|1460|1461|1460|1460|1459|1940
1642431300000|2022-01-17 14:55:00|1460.5|1459.5|1457.5|1456.5|1461|1460|1456.5|1456|5627
1642431600000|2022-01-17 15:00:00|1457|1456|1457|1456.5|1457.5|1456.5|1457|1456|851
1642431900000|2022-01-17 15:05:00|1457.5|1457|1461.5|1459.5|1461.5|1459.5|1457|1456|6310
1642432200000|2022-01-17 15:10:00|1461|1460|1459.5|1458.5|1461|1460.5|1459.5|1458.5|4809
1642432500000|2022-01-17 15:15:00|1460|1459|1460.5|1460|1461|1460.5|1460|1458.5|3591
1642432800000|2022-01-17 15:20:00|1461|1459.5|1461|1460|1461|1460|1461|1459.5|1930
1642433100000|2022-01-17 15:25:00|1461.5|1460.5|1461.5|1460.5|1463|1462.5|1460.5|1459.5|51574
1642433400000|2022-01-17 15:30:00|1462|1461|1462|1461|1462|1461.5|1461.5|1460.5|9555
1642433700000|2022-01-17 15:35:00|1461.5|1460.5|1460|1459|1461.5|1460.5|1459.5|1459|2613
1642434000000|2022-01-17 15:40:00|1459.5|1459.5|1460|1458.5|1460|1459.5|1459|1458.5|3669
1642434300000|2022-01-17 15:45:00|1459|1458|1457|1456|1459|1458.5|1456.5|1455.5|4453
1642434600000|2022-01-17 15:50:00|1457.5|1456.5|1457|1456|1458|1457|1457|1456|2709
1642434900000|2022-01-17 15:55:00|1456|1455.5|1456.5|1455|1457|1456|1455.5|1454.5|6394
1642435200000|2022-01-17 16:00:00|1457|1455.5|1456|1455|1457.5|1457|1455|1454.5|5845
1642435500000|2022-01-17 16:05:00|1455.5|1454.5|1455.5|1454.5|1457|1456|1455.5|1454.5|7062
1642435800000|2022-01-17 16:10:00|1456|1455|1456|1455.5|1456.5|1455.5|1456|1455|8783
1642436100000|2022-01-17 16:15:00|1456.5|1455|1455|1453.5|1456.5|1455.5|1454.5|1453.5|5321
1642436400000|2022-01-17 16:20:00|1454.5|1454|1455.5|1454|1455.5|1455|1454|1453.5|5187
1642436700000|2022-01-17 16:25:00|1455|1453.5|1454|1452.5|1455|1454|1452|1451.5|11191
1642492800000|2022-01-18 08:00:00|1461|1454|1457.5|1453.5|1471|1464|1457.5|1453.5|16343
1642493100000|2022-01-18 08:05:00|1458|1454|1450.5|1447.5|1458|1454.5|1450|1447|1734
1642493400000|2022-01-18 08:10:00|1450|1448|1446.5|1444|1450.5|1448|1445.5|1444|1031
1642493700000|2022-01-18 08:15:00|1445.5|1443.5|1441|1439|1446.5|1444|1439|1437.5|5524
1642494000000|2022-01-18 08:20:00|1440|1438.5|1437|1435|1440.5|1438.5|1436.5|1435|4306
1642494300000|2022-01-18 08:25:00|1436.5|1434.5|1429|1426.5|1436.5|1435|1427.5|1426|5214
1642494600000|2022-01-18 08:30:00|1428.5|1427|1425.5|1423|1430|1429|1425.5|1422.5|3448
1642494900000|2022-01-18 08:35:00|1425|1422.5|1426.5|1425|1427|1425.5|1424.5|1421.5|3602
1642495200000|2022-01-18 08:40:00|1427|1425.5|1429|1427|1430.5|1429|1427|1425.5|8271
1642495500000|2022-01-18 08:45:00|1428.5|1427.5|1431|1429.5|1432|1430.5|1427.5|1426.5|17287
1642495800000|2022-01-18 08:50:00|1430.5|1428|1427|1425.5|1430.5|1428.5|1427|1425|7334
1642496100000|2022-01-18 08:55:00|1428|1426|1427.5|1426|1430|1428.5|1427.5|1424.5|3955
1642496400000|2022-01-18 09:00:00|1428.5|1426.5|1432.5|1431|1432.5|1431.5|1428.5|1426.5|4909
1642496700000|2022-01-18 09:05:00|1432|1430.5|1425|1424|1432.5|1430.5|1425|1424|4229
1642497000000|2022-01-18 09:10:00|1424.5|1423|1427|1425|1428.5|1427|1424|1422.5|4347
1642497300000|2022-01-18 09:15:00|1426.5|1426|1423|1422|1426.5|1426|1423|1422|1923
1642497600000|2022-01-18 09:20:00|1424|1422.5|1422.5|1421|1424.5|1424|1422.5|1421|4604
1642497900000|2022-01-18 09:25:00|1422|1421.5|1419.5|1418.5|1423.5|1422.5|1419.5|1417.5|5142
1642498200000|2022-01-18 09:30:00|1420|1419|1422.5|1421.5|1422.5|1421.5|1419.5|1419|2850
1642498500000|2022-01-18 09:35:00|1423|1422|1423.5|1422|1425.5|1424.5|1423|1422|4622
1642498800000|2022-01-18 09:40:00|1423|1421.5|1423|1421.5|1423.5|1421.5|1422|1421.5|1900
1642499100000|2022-01-18 09:45:00|1423.5|1422|1426|1425|1426|1425|1423.5|1421.5|3022
1642499400000|2022-01-18 09:50:00|1425.5|1424.5|1422|1421|1425.5|1425|1421|1420|4260
1642499700000|2022-01-18 09:55:00|1422.5|1421.5|1417.5|1416.5|1422.5|1421.5|1417.5|1416.5|5266
1642500000000|2022-01-18 10:00:00|1417|1416|1415|1414.5|1419.5|1417.5|1413.5|1412.5|15969
1642500300000|2022-01-18 10:05:00|1415.5|1415|1423.5|1423|1425.5|1423.5|1414.5|1413.5|14852
1642500600000|2022-01-18 10:10:00|1424|1422.5|1428|1426|1428|1426|1423|1422|3244
1642500900000|2022-01-18 10:15:00|1427.5|1425.5|1425.5|1424|1427.5|1425.5|1424.5|1423.5|6963
1642501200000|2022-01-18 10:20:00|1426.5|1424.5|1429.5|1428.5|1429.5|1428.5|1426.5|1424|1764
1642501500000|2022-01-18 10:25:00|1430|1429|1433|1432|1433.5|1432|1430|1429|3651
1642501800000|2022-01-18 10:30:00|1432.5|1431.5|1435|1434|1435|1434|1431|1429.5|8795
1642502100000|2022-01-18 10:35:00|1434.5|1433.5|1430|1428.5|1437|1435|1430|1428.5|14677
1642502400000|2022-01-18 10:40:00|1429.5|1428|1429|1428|1431|1429.5|1428|1427|5053
1642502700000|2022-01-18 10:45:00|1429.5|1428.5|1429.5|1428|1429.5|1428.5|1428.5|1428|1370
1642503000000|2022-01-18 10:50:00|1429|1427.5|1425.5|1424|1429|1427.5|1425|1424|3564
1642503300000|2022-01-18 10:55:00|1425|1424.5|1428|1427|1428.5|1427|1425|1424|4442
1642503600000|2022-01-18 11:00:00|1427.5|1426.5|1427.5|1426.5|1427.5|1426.5|1427.5|1426.5|349
1642503900000|2022-01-18 11:05:00|1428|1427|1425.5|1424.5|1428|1427.5|1425.5|1424.5|3324
1642504200000|2022-01-18 11:10:00|1425|1424|1422.5|1421.5|1425.5|1424.5|1422|1421.5|17286
1642504500000|2022-01-18 11:15:00|1423|1422|1424|1423|1424|1423.5|1423|1422|2476
1642504800000|2022-01-18 11:20:00|1423.5|1422.5|1417|1415.5|1423.5|1422.5|1416|1414|10901
1642505100000|2022-01-18 11:25:00|1417.5|1416.5|1411|1410|1420|1418.5|1410.5|1409|27587
1642505400000|2022-01-18 11:30:00|1410.5|1409.5|1420.5|1419|1421|1420.5|1408.5|1407|49296
1642505700000|2022-01-18 11:35:00|1420|1419.5|1416|1414.5|1420.5|1419.5|1413.5|1412|9261
1642506000000|2022-01-18 11:40:00|1415.5|1415|1414.5|1413|1415.5|1415|1413.5|1412.5|8090
1642506300000|2022-01-18 11:45:00|1414|1412.5|1413|1411.5|1414|1412.5|1411|1410|8809
1642506600000|2022-01-18 11:50:00|1412.5|1412|1413|1412|1413|1412|1412.5|1411|3173
1642506900000|2022-01-18 11:55:00|1413.5|1411.5|1416.5|1415|1416.5|1415.5|1413|1411.5|4083
1642507200000|2022-01-18 12:00:00|1416|1414.5|1416.5|1415.5|1417|1416|1415|1414.5|3918
1642507500000|2022-01-18 12:05:00|1415.5|1415|1413.5|1412.5|1416|1415.5|1412.5|1412|12052
1642507800000|2022-01-18 12:10:00|1414|1413|1412.5|1411.5|1414|1413|1412.5|1411|4456
1642508100000|2022-01-18 12:15:00|1412|1411|1412.5|1411|1412.5|1411.5|1412|1411|1732
1642508400000|2022-01-18 12:20:00|1412|1411.5|1416|1415|1416|1415|1412|1411|16582
1642508700000|2022-01-18 12:25:00|1416.5|1415.5|1416.5|1415|1417|1416.5|1416|1415|2947
1642509000000|2022-01-18 12:30:00|1416|1415.5|1416|1415.5|1417|1416|1415.5|1415|3198
1642509300000|2022-01-18 12:35:00|1416.5||1416.5||1416.5||1416.5||3143
1642509600000|2022-01-18 12:40:00|1416|1415|1414.5|1413.5|1416|1415|1412.5|1411.5|10139
1642509900000|2022-01-18 12:45:00|1414|1414|1415|1414|1415|1414.5|1414|1414|3548
1642510200000|2022-01-18 12:50:00|1414.5|1413.5|1414.5|1413.5|1416.5|1415.5|1413|1411.5|16067
1642510500000|2022-01-18 12:55:00|1414|1413|1413|1411.5|1415|1414|1413|1411.5|6947
1642510800000|2022-01-18 13:00:00|1412.5|1412|1414.5|1413.5|1414.5|1414|1412.5|1412|8717
1642511100000|2022-01-18 13:05:00|1414|1413|1413.5|1412.5|1414.5|1413.5|1413|1412.5|5892
1642511400000|2022-01-18 13:10:00|1414|1413|1414|1413|1414.5|1413.5|1412.5|1412|10724
1642511700000|2022-01-18 13:15:00|1413.5|1412.5|1416|1414.5|1416|1415|1413.5|1412.5|10717
1642512000000|2022-01-18 13:20:00|1416.5|1415|1419|1418|1421|1419.5|1416.5|1415|22967
1642512300000|2022-01-18 13:25:00|1419.5|1418.5|1424|1422.5|1424|1423|1418.5|1417.5|13071
1642512600000|2022-01-18 13:30:00|1424.5|1423|1434|1432|1434|1432.5|1424.5|1422.5|4521
1642512900000|2022-01-18 13:35:00|1434.5|1432.5|1437.5|1436|1437.5|1436|1434.5|1432.5|4209
1642513200000|2022-01-18 13:40:00|1437|1435.5|1441|1440|1441|1440.5|1434.5|1433.5|68578
1642513500000|2022-01-18 13:45:00|1440.5|1440.5|1443.5|1442|1445.5|1445|1438.5|1436.5|85874
1642513800000|2022-01-18 13:50:00|1444|1442.5|1453.5|1452|1453.5|1452.5|1443|1442|93346
1642514100000|2022-01-18 13:55:00|1454|1452.5|1464|1463|1464|1463.5|1454|1452.5|35388
1642514400000|2022-01-18 14:00:00|1463.5|1463.5|1464.5|1463.5|1467|1466|1462.5|1461.5|12166
1642514700000|2022-01-18 14:05:00|1464|1463|1469.5|1468|1469.5|1469|1464|1462.5|9108
1642515000000|2022-01-18 14:10:00|1469|1468.5|1473|1472|1473.5|1472|1463.5|1462|112331
1642515300000|2022-01-18 14:15:00|1472.5|1471.5|1467.5|1466|1472.5|1471.5|1463|1461|47074
1642515600000|2022-01-18 14:20:00|1468|1467|1470.5|1468.5|1470.5|1470|1468|1467|124227
1642515900000|2022-01-18 14:25:00|1469.5|1468|1460|1458.5|1470|1468.5|1460|1458.5|12115
1642516200000|2022-01-18 14:30:00|1454.5|1453|1458.5|1457.5|1462.5|1461.5|1452|1451|14613
1642516500000|2022-01-18 14:35:00|1458|1455.5|1454.5|1453.5|1462|1461|1454|1452.5|17019
1642516800000|2022-01-18 14:40:00|1455|1454|1462.5|1460.5|1462.5|1461|1454.5|1453.5|7308
1642517100000|2022-01-18 14:45:00|1462|1461|1462.5|1461.5|1462.5|1462|1458|1456|6795
1642517400000|2022-01-18 14:50:00|1462|1461|1462.5|1461.5|1462.5|1461.5|1459|1458|4363
1642517700000|2022-01-18 14:55:00|1463|1462|1463.5|1462|1466.5|1465|1460|1459.5|13375
1642518000000|2022-01-18 15:00:00|1463|1461.5|1468.5|1467.5|1468.5|1468|1462.5|1461.5|12564
1642518300000|2022-01-18 15:05:00|1469|1468|1471|1469.5|1472|1471|1469|1468|43472
1642518600000|2022-01-18 15:10:00|1472|1470.5|1470.5|1469|1472|1471|1469.5|1468.5|20905
1642518900000|2022-01-18 15:15:00|1471|1469.5|1471.5|1470|1473|1472.5|1469|1467.5|170434
1642519200000|2022-01-18 15:20:00|1471|1470.5|1471.5|1470|1472.5|1471.5|1470|1468.5|27114
1642519500000|2022-01-18 15:25:00|1471|1469.5|1469.5|1468|1474.5|1472.5|1467.5|1466|14022
1642519800000|2022-01-18 15:30:00|1469|1467.5|1467|1465.5|1469|1467.5|1462|1460|11340
1642520100000|2022-01-18 15:35:00|1466.5|1465|1466.5|1465|1467|1465.5|1463.5|1462|10037
1642520400000|2022-01-18 15:40:00|1466|1464.5|1466.5|1465|1466.5|1466|1464|1463|8035
1642520700000|2022-01-18 15:45:00|1467.5|1465.5|1466|1465|1467.5|1466.5|1464.5|1463|12219
1642521000000|2022-01-18 15:50:00|1465.5|1464.5|1465.5|1465|1467.5|1466.5|1465|1464|11963
1642521300000|2022-01-18 15:55:00|1465|1464.5|1465.5|1464|1466.5|1465.5|1464|1463|7007
1642521600000|2022-01-18 16:00:00|1465|1463.5|1464|1463|1465|1463.5|1461.5|1460.5|12686
1642521900000|2022-01-18 16:05:00|1464.5|1463.5|1464|1463|1464.5|1464|1461.5|1461|14778
1642522200000|2022-01-18 16:10:00|1464.5|1463.5|1458.5|1457.5|1464.5|1463.5|1458|1457|41793
1642522500000|2022-01-18 16:15:00|1459|1458|1459|1458|1461.5|1460.5|1456.5|1455|20593
1642522800000|2022-01-18 16:20:00|1459.5|1458.5|1459.5|1458.5|1460.5|1459.5|1459|1457.5|11635
1642523100000|2022-01-18 16:25:00|1459|1459|1455|1453|1459.5|1459|1453.5|1452|43008
1642579200000|2022-01-19 08:00:00|1450|1425.5|1430.5|1427|1450|1436|1423|1419|41734
1642579500000|2022-01-19 08:05:00|1430|1427.5|1442.5|1439.5|1444|1439.5|1422.5|1421.5|36643
1642579800000|2022-01-19 08:10:00|1442|1441|1441|1439.5|1445.5|1443|1435.5|1433.5|19783
1642580100000|2022-01-19 08:15:00|1441.5|1440|1439.5|1438|1442|1441|1439.5|1438|7163
1642580400000|2022-01-19 08:20:00|1440|1438.5|1435.5|1434.5|1440|1438.5|1434|1432|6079
1642580700000|2022-01-19 08:25:00|1435|1434|1441|1439.5|1441|1439.5|1433|1432|7196
1642581000000|2022-01-19 08:30:00|1441.5|1440|1449|1447.5|1450|1448.5|1439.5|1437.5|23618
1642581300000|2022-01-19 08:35:00|1449.5|1448|1457|1455.5|1457|1456|1449.5|1448|12373
1642581600000|2022-01-19 08:40:00|1456.5|1454.5|1463|1461.5|1463|1461.5|1456|1454.5|38387
1642581900000|2022-01-19 08:45:00|1462.5|1462|1464|1463.5|1464.5|1464|1459.5|1458|16442
1642582200000|2022-01-19 08:50:00|1464.5|1464|1465.5|1464.5|1466|1465.5|1463.5|1462.5|22847
1642582500000|2022-01-19 08:55:00|1466|1465.5|1467|1466|1470.5|1469|1466|1465|31636
1642582800000|2022-01-19 09:00:00|1466.5|1465.5|1470|1468.5|1470|1469.5|1466.5|1465.5|5456
1642583100000|2022-01-19 09:05:00|1469.5|1468|1461.5|1460.5|1470|1468|1461|1460|10628
1642583400000|2022-01-19 09:10:00|1461|1460|1462.5|1461.5|1462.5|1461.5|1454|1453|11147
1642583700000|2022-01-19 09:15:00|1463|1462|1466.5|1465.5|1467|1466|1463|1462|3771
1642584000000|2022-01-19 09:20:00|1467|1466|1459|1458|1469.5|1467.5|1458.5|1457.5|11814
1642584300000|2022-01-19 09:25:00|1460|1458.5|1460.5|1458.5|1461.5|1461|1458.5|1456.5|6161
1642584600000|2022-01-19 09:30:00|1461|1459|1460.5|1458.5|1461.5|1460|1455|1454|4755
1642584900000|2022-01-19 09:35:00|1460|1459|1457|1455.5|1462.5|1460.5|1452.5|1450.5|21740
1642585200000|2022-01-19 09:40:00|1457.5|1456|1460.5|1459|1461|1459.5|1456.5|1454|9527
1642585500000|2022-01-19 09:45:00|1461|1459.5|1461|1459.5|1463.5|1463|1459.5|1458.5|25451
1642585800000|2022-01-19 09:50:00|1460.5|1460|1462.5|1461.5|1465|1464|1460.5|1460|21492
1642586100000|2022-01-19 09:55:00|1462|1461|1465|1464|1465|1464|1462|1461|5696
1642586400000|2022-01-19 10:00:00|1464.5|1463.5|1465|1464|1465|1464.5|1457.5|1457|27819
1642586700000|2022-01-19 10:05:00|1464.5|1464.5|1466|1464.5|1473|1472|1463.5|1462|28410
1642587000000|2022-01-19 10:10:00|1465.5|1465|1466|1464|1467.5|1466.5|1465|1464|5517
1642587300000|2022-01-19 10:15:00|1465.5|1464.5|1468|1466.5|1468|1467|1465|1464.5|3632
1642587600000|2022-01-19 10:20:00|1467.5|1467|1467|1465.5|1467.5|1467.5|1466.5|1465.5|2011
1642587900000|2022-01-19 10:25:00|1466.5|1465|1456|1454|1466.5|1465|1455.5|1454|17107
1642588200000|2022-01-19 10:30:00|1455.5|1454.5|1456.5|1455.5|1460|1459|1455|1454.5|7085
1642588500000|2022-01-19 10:35:00|1457.5|1456|1456.5|1455.5|1459|1458|1456|1455.5|3927
1642588800000|2022-01-19 10:40:00|1457|1456|1458.5|1457|1459|1457.5|1455|1454.5|7025
1642589100000|2022-01-19 10:45:00|1458|1456.5|1459.5|1458.5|1459.5|1459|1457.5|1456.5|6974
1642589400000|2022-01-19 10:50:00|1459|1458|1452.5|1451.5|1459|1458|1452|1450.5|11660
1642589700000|2022-01-19 10:55:00|1453|1452|1453|1452|1453|1452|1448.5|1447|5641
1642590000000|2022-01-19 11:00:00|1453.5|1452.5|1457.5|1456|1457.5|1457|1453|1452|5138
1642590300000|2022-01-19 11:05:00|1458|1456.5|1458.5|1457|1460|1459|1458|1456.5|3310
1642590600000|2022-01-19 11:10:00|1459|1457.5|1457.5|1456.5|1459|1458|1455.5|1454.5|6541
1642590900000|2022-01-19 11:15:00|1457|1455.5|1455.5|1454|1457.5|1456.5|1455|1454|3893
1642591200000|2022-01-19 11:20:00|1455|1453.5|1455.5|1454.5|1455.5|1454.5|1453.5|1451.5|6921
1642591500000|2022-01-19 11:25:00|||||||||2205
1642591800000|2022-01-19 11:30:00|1455|1454|1456|1455|1456|1455|1455|1453.5|1501
1642592100000|2022-01-19 11:35:00|1456.5|1455.5|1456.5|1455.5|1458|1457|1456.5|1455|3868
1642592400000|2022-01-19 11:40:00|1456|1456|1461|1459.5|1463|1462.5|1456|1455.5|10815
1642592700000|2022-01-19 11:45:00|1461.5|1460|1465.5|1464.5|1465.5|1464.5|1461.5|1459.5|5694
1642593000000|2022-01-19 11:50:00|1466.5|1465|1468.5|1467|1471|1470|1465.5|1463.5|27586
1642593300000|2022-01-19 11:55:00|1468|1467.5|1469|1467.5|1469.5|1468.5|1465.5|1465|7803
1642593600000|2022-01-19 12:00:00|1468.5|1467|1465.5|1463.5|1469|1467|1465|1463|1366
1642593900000|2022-01-19 12:05:00|1465|1464.5|1468.5|1467|1469.5|1468.5|1465|1464|7030
1642594200000|2022-01-19 12:10:00|1469|1467.5|1467|1465.5|1469|1468|1466|1465|2666
1642594500000|2022-01-19 12:15:00|1467.5|1466|1468|1466.5|1469.5|1468.5|1466|1464|5222
1642594800000|2022-01-19 12:20:00|1468.5|1467|1469.5|1468|1469.5|1468.5|1466.5|1465|4850
1642595100000|2022-01-19 12:25:00|1469|1467.5|1468|1467|1469|1468|1466.5|1465.5|3314
1642595400000|2022-01-19 12:30:00|1468.5|1467.5|1468.5|1467|1468.5|1467.5|1468|1467|650
1642595700000|2022-01-19 12:35:00|1469|1467.5|1465|1464|1469|1467.5|1465|1464|3977
1642596000000|2022-01-19 12:40:00|1464.5|1463.5|1464.5|1463.5|1464.5|1463.5|1464.5|1463.5|549
1642596300000|2022-01-19 12:45:00|1464|1463|1463.5|1462.5|1464|1463|1463.5|1462.5|437
1642596600000|2022-01-19 12:50:00|1463|1462|1464|1463|1464|1463.5|1463|1462|1830
1642596900000|2022-01-19 12:55:00|1463.5|1462.5|1462|1461|1463.5|1462.5|1461.5|1460.5|3280
1642597200000|2022-01-19 13:00:00|1462.5|1461.5|1460.5|1459.5|1462.5|1461.5|1460|1459|3277
1642597500000|2022-01-19 13:05:00|1461|1460|1462.5|1461.5|1462.5|1461.5|1460.5|1460|2888
1642597800000|2022-01-19 13:10:00|1462|1461|1462.5|1461.5|1463|1462|1461.5|1461|4009
1642598100000|2022-01-19 13:15:00|1462|1462|1462|1461|1462.5|1462|1462|1461|2438
1642598400000|2022-01-19 13:20:00|1461.5|1460.5|1460.5|1459.5|1461.5|1460.5|1459.5|1459|7646
1642598700000|2022-01-19 13:25:00|1461|1460|1461|1460|1461|1460|1460.5|1459.5|5798
1642599000000|2022-01-19 13:30:00|1461.5|1460.5|1460.5|1459.5|1461.5|1460.5|1460.5|1459.5|2714
1642599300000|2022-01-19 13:35:00|1461|1460|1459.5|1458|1461|1460|1458|1457|11824
1642599600000|2022-01-19 13:40:00|1459|1457.5|1457.5|1456.5|1459|1457.5|1457|1456.5|4715
1642599900000|2022-01-19 13:45:00|1457|1456|1456|1455|1457|1456|1454|1452.5|5852
1642600200000|2022-01-19 13:50:00|1456.5|1455.5|1456.5|1455.5|1456.5|1455.5|1456|1455|46696
1642600500000|2022-01-19 13:55:00|1456|1455|1461|1459.5|1461|1459.5|1454.5|1453.5|4734
1642600800000|2022-01-19 14:00:00|1461.5|1460|1460.5|1459.5|1461.5|1460|1460|1459|2355
1642601100000|2022-01-19 14:05:00|1460|1459|1461|1459.5|1461|1460|1460|1459|3997
1642601400000|2022-01-19 14:10:00|1460.5|1459|1460|1459|1460.5|1459.5|1459|1458|5716
1642601700000|2022-01-19 14:15:00|1460.5|1459.5|1461|1459.5|1461.5|1460.5|1460.5|1459|3228
1642602000000|2022-01-19 14:20:00|1460.5|1459|1459.5|1458.5|1460.5|1459|1459.5|1458.5|4425
1642602300000|2022-01-19 14:25:00|1459|1458|1458|1457|1459.5|1458|1457.5|1456.5|5567
1642602600000|2022-01-19 14:30:00|1457.5|1456.5|1461.5|1460.5|1466|1464|1457.5|1456.5|20746
1642602900000|2022-01-19 14:35:00|1461|1460|1461.5|1460.5|1463|1462|1460.5|1459.5|12929
1642603200000|2022-01-19 14:40:00|1462|1461|1474|1472|1474.5|1472.5|1461.5|1460.5|21043
1642603500000|2022-01-19 14:45:00|1473.5|1472.5|1467|1466|1474|1472.5|1467|1465.5|10747
1642603800000|2022-01-19 14:50:00|1466.5|1465.5|1467.5|1466.5|1468|1467|1464.5|1463.5|4361
1642604100000|2022-01-19 14:55:00|1467|1467|1469|1467.5|1469.5|1468|1466|1465|11231
1642604400000|2022-01-19 15:00:00|1468.5|1468|1472|1470.5|1474|1472.5|1468.5|1467.5|8369
1642604700000|2022-01-19 15:05:00|1472.5|1471|1470|1469|1476.5|1474.5|1470|1468.5|10004
1642605000000|2022-01-19 15:10:00|1469.5|1468.5|1469.5|1468|1470|1469|1465|1463.5|8395
1642605300000|2022-01-19 15:15:00|1469|1468.5|1468|1467.5|1470.5|1469.5|1468|1467.5|110701
1642605600000|2022-01-19 15:20:00|1468.5|1468|1463.5|1462.5|1469.5|1469|1463.5|1462.5|8776
1642605900000|2022-01-19 15:25:00|1463|1462|1462|1460.5|1465.5|1464.5|1462|1460.5|9347
1642606200000|2022-01-19 15:30:00|1461.5|1460|1462|1460.5|1462|1461|1459|1458|7934
1642606500000|2022-01-19 15:35:00|1461.5|1459.5|1454|1453|1461.5|1459.5|1454|1453|10193
1642606800000|2022-01-19 15:40:00|1453.5|1452.5|1457.5|1456|1459|1457.5|1453.5|1452.5|10067
1642607100000|2022-01-19 15:45:00|1457|1455.5|1454.5|1453|1457|1455.5|1454|1453|6389
1642607400000|2022-01-19 15:50:00|1455|1453.5|1450|1449|1455.5|1454.5|1450|1449|6609
1642607700000|2022-01-19 15:55:00|1450.5|1449.5|1455.5|1454|1455.5|1454.5|1450|1449|16269
1642608000000|2022-01-19 16:00:00|1455|1453.5|1453.5|1452|1457|1456|1452|1451.5|24835
1642608300000|2022-01-19 16:05:00|1453|1451.5|1453|1452|1453.5|1452.5|1451.5|1450.5|8043
1642608600000|2022-01-19 16:10:00|1453.5|1452.5|1449.5|1448.5|1454|1453|1449|1448.5|10203
1642608900000|2022-01-19 16:15:00|1450|1449|1453|1452|1453|1452.5|1450|1449|9184
1642609200000|2022-01-19 16:20:00|1452.5|1451.5|1453|1452|1453.5|1452.5|1452|1451|18160
1642609500000|2022-01-19 16:25:00|1452.5|1452.5|1453|1452|1454|1453|1452.5|1452|13620
1642665600000|2022-01-20 08:00:00|1479.5|1471|1477.5|1475|1480|1476.5|1474|1471|13880
1642665900000|2022-01-20 08:05:00|1477|1474.5|1490|1487|1495.5|1491.5|1475|1472.5|6670
1642666200000|2022-01-20 08:10:00|1489.5|1487.5|1486|1483.5|1494|1491|1483.5|1482|10570
1642666500000|2022-01-20 08:15:00|1485.5|1482.5|1470|1468|1485.5|1482.5|1469.5|1468|9892
1642666800000|2022-01-20 08:20:00|1469.5|1468.5|1460.5|1458.5|1471|1469.5|1460|1458|6943
1642667100000|2022-01-20 08:25:00|1460|1459|1464|1463|1464.5|1464|1460|1458.5|13387
1642667400000|2022-01-20 08:30:00|1463.5|1462.5|1466.5|1465|1467|1466|1459|1457|13520
1642667700000|2022-01-20 08:35:00|1466|1464.5|1461.5|1460.5|1466|1464.5|1459|1457|9541
1642668000000|2022-01-20 08:40:00|1461|1459.5|1458.5|1457|1463.5|1463|1458.5|1456|4894
1642668300000|2022-01-20 08:45:00|1459|1457.5|1461.5|1460.5|1461.5|1461|1456|1455.5|8929
1642668600000|2022-01-20 08:50:00|1462|1461|1460.5|1459.5|1462.5|1461.5|1459.5|1458.5|10739
1642668900000|2022-01-20 08:55:00|1460|1459|1464.5|1463.5|1465|1463.5|1460|1459|13337
1642669200000|2022-01-20 09:00:00|1464|1464|1469.5|1468|1469.5|1468|1461|1459.5|40774
1642669500000|2022-01-20 09:05:00|1470|1468.5|1469|1468|1472.5|1471|1466.5|1464.5|5393
1642669800000|2022-01-20 09:10:00|1468.5|1467.5|1468|1466.5|1469.5|1468.5|1467|1466|3503
1642670100000|2022-01-20 09:15:00|1468.5|1467|1466.5|1465|1468.5|1467.5|1464.5|1463|14485
1642670400000|2022-01-20 09:20:00|1467|1466|1467|1466|1470.5|1469|1467|1466|7972
1642670700000|2022-01-20 09:25:00|1466.5|1465.5|1466.5|1465|1466.5|1465.5|1466|1465|1866
1642671000000|2022-01-20 09:30:00|1466|1465.5|1463|1461.5|1467|1465.5|1462|1460.5|7944
1642671300000|2022-01-20 09:35:00|1463.5|1461|1462|1460.5|1463.5|1461|1462|1460|2433
1642671600000|2022-01-20 09:40:00|1462.5|1461|1464|1462|1464.5|1463.5|1461.5|1460|4227
1642671900000|2022-01-20 09:45:00|1463.5|1461.5|1458.5|1457|1463.5|1461.5|1458|1456|1614
1642672200000|2022-01-20 09:50:00|1458|1457.5|1460|1458.5|1461.5|1459|1458|1457.5|3086
1642672500000|2022-01-20 09:55:00|1459.5|1458|1463|1462|1464.5|1463|1458.5|1457|3130
1642672800000|2022-01-20 10:00:00|1462.5|1461.5|1462.5|1461.5|1463.5|1462|1461.5|1461|5268
1642673100000|2022-01-20 10:05:00|1463|1462|1463|1462|1463.5|1462.5|1462|1461|6304
1642673400000|2022-01-20 10:10:00|1463.5|1462.5|1462.5|1461|1463.5|1462.5|1462|1461|7923
1642673700000|2022-01-20 10:15:00|1462|1460.5|1459.5|1458|1462|1460.5|1459|1458|8986
1642674000000|2022-01-20 10:20:00|1460|1458.5|1462.5|1461.5|1464.5|1464|1459.5|1458.5|5961
1642674300000|2022-01-20 10:25:00|1462|1461|1457|1455.5|1462.5|1461|1456|1455|6923
1642674600000|2022-01-20 10:30:00|1456.5|1455|1459|1457.5|1459.5|1457.5|1454.5|1453|14437
1642674900000|2022-01-20 10:35:00|1459.5|1458|1461.5|1460.5|1463.5|1462|1459.5|1458|7207
1642675200000|2022-01-20 10:40:00|1462|1461.5|1462.5|1461.5|1463.5|1462|1462|1461|2319
1642675500000|2022-01-20 10:45:00|1463|1462|1463|1462|1465|1464|1463|1461.5|4918
1642675800000|2022-01-20 10:50:00|1462.5|1461|1463|1462|1465.5|1464.5|1462|1461|5136
1642676100000|2022-01-20 10:55:00|1464|1463|1463|1462.5|1464|1463|1462|1461|9578
1642676400000|2022-01-20 11:00:00|1463.5|1463|1463|1462.5|1464.5|1464|1462.5|1461.5|10791
1642676700000|2022-01-20 11:05:00|1463.5|1462|1465|1464|1465.5|1465|1463|1462|8205
1642677000000|2022-01-20 11:10:00|1464.5|1463.5|1464|1463|1465|1464|1463.5|1462.5|9104
1642677300000|2022-01-20 11:15:00|1464.5|1463.5|1469|1467|1469.5|1468|1464.5|1463|9862
1642677600000|2022-01-20 11:20:00|1468.5|1467.5|1466|1464.5|1471|1470|1465|1463.5|23272
1642677900000|2022-01-20 11:25:00|1465.5|1464|1473|1471|1474|1473|1464.5|1463.5|11511
1642678200000|2022-01-20 11:30:00|1473.5|1471.5|1473.5|1472.5|1475.5|1474|1473|1471.5|2907
1642678500000|2022-01-20 11:35:00|1474|1473|1477|1475|1478|1477|1474|1473|6326
1642678800000|2022-01-20 11:40:00|1476|1474.5|1474.5|1473|1476|1474.5|1473|1471|6690
1642679100000|2022-01-20 11:45:00|1474|1473.5|1477.5|1476|1478|1477|1474|1473|6204
1642679400000|2022-01-20 11:50:00|1477|1475|1474.5|1473.5|1477|1475|1473.5|1471|9090
1642679700000|2022-01-20 11:55:00|1475|1474|1476|1475|1477.5|1476.5|1475|1473.5|5118
1642680000000|2022-01-20 12:00:00|1475.5|1474.5|1472|1471|1476|1474.5|1472|1471|4598
1642680300000|2022-01-20 12:05:00|1473|1471.5|1471|1469.5|1473|1472|1470.5|1468.5|2232
1642680600000|2022-01-20 12:10:00|1471.5|1470|1469.5|1468|1472|1470.5|1469|1468|3771
1642680900000|2022-01-20 12:15:00|1469|1467.5|1466|1465|1469|1467.5|1465.5|1464.5|2038
1642681200000|2022-01-20 12:20:00|1466.5|1465.5|1467|1465.5|1467|1466|1466.5|1465|1167
1642681500000|2022-01-20 12:25:00|1466.5|1465|1467|1466|1467|1466|1465|1464.5|951
1642681800000|2022-01-20 12:30:00|1466.5|1465|1466.5|1465|1467.5|1467|1464.5|1464|6996
1642682100000|2022-01-20 12:35:00|1466|1464.5|1467|1465.5|1468|1467|1465|1464|6712
1642682400000|2022-01-20 12:40:00|1466.5|1465|1465.5|1464.5|1467|1465.5|1464.5|1462.5|1067
1642682700000|2022-01-20 12:45:00|1466|1465|1466.5|1465|1466.5|1465.5|1465|1464|1633
1642683000000|2022-01-20 12:50:00|1467|1465.5|1467|1465|1468|1467|1466|1465|1893
1642683300000|2022-01-20 12:55:00|1466.5|1464.5|1464.5|1463|1466.5|1464.5|1462|1461.5|2381
1642683600000|2022-01-20 13:00:00|1463.5|1462.5|1464.5|1463|1465|1463.5|1463.5|1462.5|1020
1642683900000|2022-01-20 13:05:00|1464|1462.5|1463|1461.5|1465.5|1463.5|1460.5|1458.5|11416
1642684200000|2022-01-20 13:10:00|1462|1461|1462|1461|1464|1462|1461|1459|4445
1642684500000|2022-01-20 13:15:00|1462.5|1460.5|1457.5|1456|1462.5|1460.5|1457.5|1456|5034
1642684800000|2022-01-20 13:20:00|1457|1456.5|1459|1457.5|1459.5|1458|1457|1456.5|1572
1642685100000|2022-01-20 13:25:00|1459.5|1458|1462.5|1460.5|1462.5|1460.5|1459.5|1458|663
1642685400000|2022-01-20 13:30:00|1462|1461|1466|1465|1466.5|1465.5|1462|1461|3355
1642685700000|2022-01-20 13:35:00|1465.5|1464.5|1465|1464|1466|1465|1465|1464|1558
1642686000000|2022-01-20 13:40:00|1465.5|1464.5|1465|1464|1465.5|1464.5|1465|1464|428
1642686300000|2022-01-20 13:45:00|1464.5|1463|1465|1464|1466|1465|1463.5|1462.5|2368
1642686600000|2022-01-20 13:50:00|1464.5|1463.5|1463|1461.5|1464.5|1464|1462|1461|3961
1642686900000|2022-01-20 13:55:00|1463.5|1462|1462.5|1461|1463.5|1462.5|1461.5|1461|4589
1642687200000|2022-01-20 14:00:00|1463|1461.5|1463|1462|1464|1463.5|1462.5|1461.5|5475
1642687500000|2022-01-20 14:05:00|1462.5|1461.5|1460|1459|1462.5|1461.5|1460|1459|6475
1642687800000|2022-01-20 14:10:00|1459.5|1458.5|1460.5|1459.5|1462|1460.5|1459|1457|5214
1642688100000|2022-01-20 14:15:00|1460|1459|1459|1457.5|1460.5|1459|1457|1456|3299
1642688400000|2022-01-20 14:20:00|1459.5|1458.5|1459|1458|1461|1460|1459|1458|2142
1642688700000|2022-01-20 14:25:00|1458.5|1457.5|1457.5|1456.5|1459|1457.5|1457|1456.5|6247
1642689000000|2022-01-20 14:30:00|1458|1457|1462|1460.5|1464.5|1463|1458|1457|5526
1642689300000|2022-01-20 14:35:00|1461.5|1461|1468.5|1467|1470|1468|1461.5|1460.5|6974
1642689600000|2022-01-20 14:40:00|1468|1466.5|1469|1467.5|1471|1470|1466|1465|12239
1642689900000|2022-01-20 14:45:00|1468.5|1468.5|1464.5|1463.5|1470.5|1469|1464.5|1463.5|3169
1642690200000|2022-01-20 14:50:00|1464|1463|1464|1463|1464.5|1463.5|1462|1461|4217
1642690500000|2022-01-20 14:55:00|1463|1462.5|1462|1461.5|1463.5|1462.5|1462|1461.5|2749
1642690800000|2022-01-20 15:00:00|1463.5|1461|1458|1457|1463.5|1462.5|1458|1457|9155
1642691100000|2022-01-20 15:05:00|1457.5|1458|1463.5|1462.5|1463.5|1462.5|1457.5|1458|5236
1642691400000|2022-01-20 15:10:00|1464|1462|1462|1460.5|1464|1462|1461.5|1460.5|4209
1642691700000|2022-01-20 15:15:00|1461.5|1460|1459|1457.5|1461.5|1460|1458.5|1457.5|3648
1642692000000|2022-01-20 15:20:00|1458.5|1458|1456|1455|1459.5|1459|1456|1455|6532
1642692300000|2022-01-20 15:25:00|1456.5|1454.5|1456|1454.5|1457|1456|1455.5|1454.5|6923
1642692600000|2022-01-20 15:30:00|1455.5|1455|1463|1462|1463|1462|1455.5|1454.5|5321
1642692900000|2022-01-20 15:35:00|1462.5|1461.5|1459.5|1458.5|1463|1462.5|1459|1458.5|9200
1642693200000|2022-01-20 15:40:00|1459|1458|1459.5|1458.5|1460|1459|1457|1456|8002
1642693500000|2022-01-20 15:45:00|1459|1458|1457.5|1456.5|1459|1458|1457.5|1456.5|13387
1642693800000|2022-01-20 15:50:00|1458|1457|1458.5|1457.5|1459.5|1459|1458|1456.5|4228
1642694100000|2022-01-20 15:55:00|1459|1458|1460.5|1459.5|1460.5|1460|1458.5|1458|2502
1642694400000|2022-01-20 16:00:00|1460|1459|1462.5|1461.5|1463|1462|1460|1459|5494
1642694700000|2022-01-20 16:05:00|1463|1462|1464.5|1463|1465.5|1465|1463|1462|14210
1642695000000|2022-01-20 16:10:00|1464|1462.5|1462.5|1461.5|1464|1462.5|1462.5|1461.5|5826
1642695300000|2022-01-20 16:15:00|1463|1461|1456.5|1455|1463|1461|1456|1455|24040
1642695600000|2022-01-20 16:20:00|1456|1455.5|1459|1458|1459|1458.5|1456|1455.5|9419
1642695900000|2022-01-20 16:25:00|1458.5|1457.5|1463.5|1461.5|1464|1461.5|1456.5|1455|26916
1642752000000|2022-01-21 08:00:00|1473|1451|1442|1438.5|1473.5|1455.5|1439.5|1435|30346
1642752300000|2022-01-21 08:05:00|1443|1439|1450|1446|1453|1450.5|1439|1436|20163
1642752600000|2022-01-21 08:10:00|1449.5|1446.5|1451.5|1449|1455|1454|1446.5|1444.5|11082
1642752900000|2022-01-21 08:15:00|1452|1449.5|1451.5|1449.5|1455|1453|1446|1444.5|29475
1642753200000|2022-01-21 08:20:00|1452.5|1450|1448|1445.5|1454|1452.5|1447|1445|10929
1642753500000|2022-01-21 08:25:00|1447.5|1445|1445.5|1442.5|1449.5|1448|1443|1441|6041
1642753800000|2022-01-21 08:30:00|1446|1443|1448.5|1447.5|1448.5|1447.5|1443.5|1443|1986
1642754100000|2022-01-21 08:35:00|1448|1448|1446.5|1444.5|1448.5|1448|1446|1444|3258
1642754400000|2022-01-21 08:40:00|1446|1444|1450|1449|1450.5|1449.5|1446|1444|3633
1642754700000|2022-01-21 08:45:00|1449.5|1448.5|1447.5|1446|1449.5|1448.5|1444.5|1444|4207
1642755000000|2022-01-21 08:50:00|1447|1445.5|1450|1449|1450.5|1449.5|1446|1445|4070
1642755300000|2022-01-21 08:55:00|1449.5|1449.5|1445|1444.5|1450.5|1449.5|1445|1444|8656
1642755600000|2022-01-21 09:00:00|1446|1445|1457.5|1456.5|1458|1456.5|1445|1444.5|16858
1642755900000|2022-01-21 09:05:00|1458.5|1457|1456|1454|1461.5|1459.5|1454.5|1452|6503
1642756200000|2022-01-21 09:10:00|1455.5|1453.5|1452|1450.5|1455.5|1454|1451|1450|5026
1642756500000|2022-01-21 09:15:00|1451.5|1450|1447.5|1446|1452|1450|1447.5|1446|1733
1642756800000|2022-01-21 09:20:00|1447|1446.5|1447.5|1446|1447.5|1446.5|1446.5|1445|1547
1642757100000|2022-01-21 09:25:00|1447|1446.5|1447.5|1446|1447.5|1447|1447|1446|524
1642757400000|2022-01-21 09:30:00|1447|1445.5|1448.5|1446.5|1452.5|1451|1446|1445|6951
1642757700000|2022-01-21 09:35:00|1448|1447.5|1448|1446|1448|1447.5|1447|1446|1070
1642758000000|2022-01-21 09:40:00|1448.5|1446.5|1449.5|1448|1450|1449|1448.5|1446.5|2522
1642758300000|2022-01-21 09:45:00|1450|1447.5|1446.5|1445.5|1450|1449|1445.5|1444|3437
1642758600000|2022-01-21 09:50:00|1446|1445|1449|1447.5|1449|1448|1445.5|1444.5|2920
1642758900000|2022-01-21 09:55:00|1450|1448|1449.5|1447.5|1450.5|1448.5|1449|1447.5|1077
1642759200000|2022-01-21 10:00:00|1449|1447|1449.5|1448.5|1449.5|1449|1448|1446.5|1580
1642759500000|2022-01-21 10:05:00|1450|1449|1450.5|1449|1453.5|1451.5|1450|1449|2778
1642760100000|2022-01-21 10:15:00|1451|1450|1452.5|1451.5|1457|1456.5|1450|1448|14408
1642760400000|2022-01-21 10:20:00|1452|1451|1450.5|1449.5|1453.5|1452|1449.5|1449|4336
1642760700000|2022-01-21 10:25:00|1451|1450|1451|1449.5|1451.5|1450.5|1450|1449|3331
1642761000000|2022-01-21 10:30:00|1451.5|1450|1453|1451.5|1453|1452|1451.5|1449.5|1678
1642761300000|2022-01-21 10:35:00|1452.5|1451|1451.5|1450.5|1452.5|1451|1451.5|1450.5|1005
1642761600000|2022-01-21 10:40:00|1452|1451|1452.5|1451.5|1452.5|1452|1451.5|1450.5|2363
1642761900000|2022-01-21 10:45:00|1452|1452|1451.5|1450.5|1452.5|1452|1451|1450.5|4060
1642762200000|2022-01-21 10:50:00|1452|1451|1449.5|1448.5|1452.5|1451|1448.5|1447.5|5096
1642762500000|2022-01-21 10:55:00|1449|1449|1449.5|1448|1449.5|1449|1448|1447.5|1150
1642762800000|2022-01-21 11:00:00|1449|1447.5|1449|1447.5|1450|1448.5|1445|1443|5965
1642763100000|2022-01-21 11:05:00|1448.5|1447|1448|1446|1450|1449|1448|1446|4273
1642763400000|2022-01-21 11:10:00|1448.5|1446.5|1451.5|1450|1452.5|1451|1448|1446|4958
1642763700000|2022-01-21 11:15:00|1451|1450.5|1451|1449|1451.5|1451|1450|1448.5|5255
1642764000000|2022-01-21 11:20:00|1450.5|1449.5|1450.5|1449.5|1451|1450.5|1450|1448.5|1259
1642764300000|2022-01-21 11:25:00|1451|1450|1453|1452|1453|1452|1450.5|1449|2026
1642764600000|2022-01-21 11:30:00|1452.5|1451.5|1452|1451|1452.5|1452|1452|1451|306
1642764900000|2022-01-21 11:35:00|1451.5|1450.5|1453|1451.5|1453|1452|1451.5|1450.5|1490
1642765200000|2022-01-21 11:40:00|1452.5|1451|1451.5|1450|1452.5|1451|1451.5|1450|1340
1642765500000|2022-01-21 11:45:00|1451|1449.5|1450|1448.5|1451.5|1450.5|1449.5|1448|2846
1642765800000|2022-01-21 11:50:00|1449.5|1448|1449.5|1448|1450|1448.5|1448.5|1447.5|2829
1642766100000|2022-01-21 11:55:00|1449|1448.5|1450.5|1449|1451.5|1450|1449|1448.5|840
1642766400000|2022-01-21 12:00:00|1451|1449.5|1451.5|1450|1452|1450|1451|1449|682
1642766700000|2022-01-21 12:05:00|1451|1450.5|1448|1447|1451|1450.5|1447.5|1446.5|4553
1642767000000|2022-01-21 12:10:00|1447.5|1446.5|1448.5|1446.5|1449|1447.5|1446.5|1444.5|3798
1642767300000|2022-01-21 12:15:00|1448|1446|1447|1446|1449.5|1448|1447|1446|2090
1642767600000|2022-01-21 12:20:00|1446.5|1445.5|1446.5|1445|1447|1446.5|1446|1445|6789
1642767900000|2022-01-21 12:25:00|1446|1446|1446.5|1445.5|1447|1446|1446|1444.5|2188
1642768200000|2022-01-21 12:30:00|||||||||2657
1642768500000|2022-01-21 12:35:00|1446|1445|1445.5|1444.5|1447.5|1446|1445.5|1444.5|6823
1642768800000|2022-01-21 12:40:00|1446|1445.5|1447|1446|1447|1446.5|1446|1444.5|857
1642769100000|2022-01-21 12:45:00|1447.5|1446.5|1447|1445|1448|1446.5|1445|1444|2521
1642769400000|2022-01-21 12:50:00|1446.5|1445.5|1446.5|1445.5|1446.5|1445.5|1446|1445.5|769
1642769700000|2022-01-21 12:55:00|1446|1445|1445|1444|1446|1445|1444.5|1444|730
1642770000000|2022-01-21 13:00:00|1444.5|1444.5|1445.5|1444.5|1447|1445.5|1444.5|1444|6235
1642770300000|2022-01-21 13:05:00|1446|1445|1449|1447.5|1449|1447.5|1446|1444.5|3704
1642770600000|2022-01-21 13:10:00|1448.5|1448|1449|1447.5|1449.5|1448|1448.5|1447.5|119
1642770900000|2022-01-21 13:15:00|1448.5|1447|1446.5|1445.5|1448.5|1447.5|1446.5|1445.5|1450
1642771200000|2022-01-21 13:20:00|1446|1445|1446|1445|1446.5|1445.5|1445|1444|5536
1642771500000|2022-01-21 13:25:00|1446.5|1445.5|1446.5|1445|1447|1445.5|1446|1445|1449
1642771800000|2022-01-21 13:30:00|1446|1444.5|1445.5|1444.5|1446|1444.5|1444.5|1444|5148
1642772100000|2022-01-21 13:35:00|1445|1444|1446|1445|1447.5|1447|1444.5|1444|9266
1642772400000|2022-01-21 13:40:00|1445.5|1444.5|1446|1445|1447|1445.5|1444.5|1444|13783
1642772700000|2022-01-21 13:45:00|1446.5|1445.5|1447|1446|1448|1446.5|1446|1445.5|2041
1642773000000|2022-01-21 13:50:00|1446.5|1445.5|1446.5|1445|1447|1445.5|1446|1445|2570
1642773300000|2022-01-21 13:55:00|1446|1444.5|1447|1445.5|1447.5|1447|1444.5|1444|13316
1642773600000|2022-01-21 14:00:00|1446.5|1446|1447.5|1447|1448.5|1447|1446.5|1445.5|2565
1642773900000|2022-01-21 14:05:00|1447|1446.5|1448.5|1447|1448.5|1447|1446|1445|5995
1642774200000|2022-01-21 14:10:00|1448|1446.5|1445.5|1444.5|1448|1446.5|1445|1444|8575
1642774500000|2022-01-21 14:15:00|1446|1445|1445|1444|1447|1446|1445|1444|10344
1642774800000|2022-01-21 14:20:00|1444.5|1443.5|1440.5|1439|1445|1444|1439.5|1439|9980
1642775100000|2022-01-21 14:25:00|1440|1438.5|1435|1433.5|1440|1438.5|1435|1433|6030
1642775400000|2022-01-21 14:30:00|1435.5|1434|1437|1435|1439|1438|1434|1433.5|8923
1642775700000|2022-01-21 14:35:00|1436.5|1436|1442|1440.5|1443.5|1442|1436.5|1435.5|10138
1642776000000|2022-01-21 14:40:00|1441.5|1441|1440|1438.5|1441.5|1441|1438|1437|14410
1642776300000|2022-01-21 14:45:00|1440.5|1439|1441|1439.5|1445|1443|1439|1438|55937
1642776600000|2022-01-21 14:50:00|1442|1440|1441|1440|1442|1440|1437|1436.5|20553
1642776900000|2022-01-21 14:55:00|1441.5|1440.5|1433.5|1432|1442.5|1441|1432.5|1431.5|22294
1642777200000|2022-01-21 15:00:00|1434|1432.5|1424|1422.5|1434.5|1432.5|1421|1420.5|23891
1642777500000|2022-01-21 15:05:00|1423.5|1423|1422.5|1421|1424|1423|1420.5|1418|10703
1642777800000|2022-01-21 15:10:00|1422|1420.5|1423|1422.5|1423|1422.5|1420.5|1420|6100
1642778100000|2022-01-21 15:15:00|1422.5|1422|1424.5|1423|1425|1423.5|1420.5|1420|11906
1642778400000|2022-01-21 15:20:00|1424|1423.5|1423.5|1423|1424|1423.5|1422|1420.5|3344
1642778700000|2022-01-21 15:25:00|1424.5|1422.5|1425.5|1424|1426|1425|1423|1422.5|18213
1642779000000|2022-01-21 15:30:00|1425|1423.5|1429|1427.5|1430|1429|1425|1423.5|10472
1642779300000|2022-01-21 15:35:00|1429.5|1428|1430|1429|1431.5|1430|1426.5|1425.5|66705
1642779600000|2022-01-21 15:40:00|1429.5|1428.5|1428|1427|1429.5|1428.5|1427.5|1426.5|6690
1642779900000|2022-01-21 15:45:00|1428.5|1427.5|1428.5|1427|1431|1430|1425.5|1424.5|15036
1642780200000|2022-01-21 15:50:00|1429|1427.5|1430.5|1429.5|1431|1430|1428.5|1427.5|6487
1642780500000|2022-01-21 15:55:00|1431|1430|1430.5|1429|1431|1430|1429|1428.5|7782
1642780800000|2022-01-21 16:00:00|1430|1429.5|1430.5|1429.5|1431|1430|1429|1428.5|10693
1642781100000|2022-01-21 16:05:00|1431|1430|1430|1429.5|1432|1431|1430|1429.5|8615
1642781400000|2022-01-21 16:10:00|1430.5|1430|1430|1429|1431.5|1431|1430|1429|13501
1642781700000|2022-01-21 16:15:00|1429.5|1429.5|1425.5|1424|1430.5|1429.5|1425.5|1424|11804
1642782000000|2022-01-21 16:20:00|1425|1424.5|1426|1424.5|1427.5|1427|1425|1423.5|19454
1642782300000|2022-01-21 16:25:00|1425.5|1424|1426.5|1425|1427|1425.5|1421.5|1420.5|39625
1643011200000|2022-01-24 08:00:00|1424.5|1408.5|1404|1401|1424.5|1413|1402|1400.5|19501
1643011500000|2022-01-24 08:05:00|1403.5|1401.5|1394.5|1393|1403.5|1401.5|1394|1393|32063
1643011800000|2022-01-24 08:10:00|1394|1393.5|1391|1389|1399.5|1398|1390.5|1388.5|67818
1643012100000|2022-01-24 08:15:00|1390.5|1389.5|1389|1387.5|1397|1396|1386|1384.5|66725
1643012400000|2022-01-24 08:20:00|1389.5|1388|1389.5|1388|1390.5|1389|1388|1386|17319
1643012700000|2022-01-24 08:25:00|1390|1388.5|1390.5|1389|1391|1390|1385.5|1383.5|12367
1643013000000|2022-01-24 08:30:00|1391|1389.5|1388|1386.5|1394.5|1393|1387|1385.5|8341
1643013300000|2022-01-24 08:35:00|1388.5|1387|1391.5|1390|1393.5|1392.5|1388.5|1386.5|7352
1643013600000|2022-01-24 08:40:00|1392|1390.5|1386.5|1385|1393|1392|1386.5|1385|6442
1643013900000|2022-01-24 08:45:00|1386|1385.5|1390|1388.5|1390|1389|1385.5|1384|75112
1643014200000|2022-01-24 08:50:00|1389.5|1389|1381.5|1380|1389.5|1389|1380.5|1380|16795
1643014500000|2022-01-24 08:55:00|1382|1380.5|1383|1381.5|1386|1383.5|1380.5|1379.5|8797
1643014800000|2022-01-24 09:00:00|1382.5|1382|1380|1379|1384.5|1382.5|1377.5|1376.5|13374
1643015100000|2022-01-24 09:05:00|1380.5|1379.5|1388.5|1387|1391.5|1389.5|1378|1377|79022
1643015400000|2022-01-24 09:10:00|1389|1387.5|1389|1388|1392.5|1390.5|1389|1387.5|17849
1643015700000|2022-01-24 09:15:00|1389.5|1388.5|1385|1383|1389.5|1388.5|1384|1383|31369
1643016000000|2022-01-24 09:20:00|1385.5|1384|1385|1383.5|1386|1385|1384.5|1383.5|4552
1643016300000|2022-01-24 09:25:00|1385.5|1384|1387|1386|1389|1388|1385.5|1384|12660
1643016600000|2022-01-24 09:30:00|1386.5|1385.5|1378|1377|1386.5|1386|1377.5|1376.5|13215
1643016900000|2022-01-24 09:35:00|1378.5|1377.5|1374|1372.5|1385|1383|1373|1372.5|44516
1643017200000|2022-01-24 09:40:00|1374.5|1373|1378|1376.5|1378.5|1377|1368|1366.5|40660
1643017500000|2022-01-24 09:45:00|1378.5|1377|1381|1379.5|1381|1380|1376|1375|22869
1643017800000|2022-01-24 09:50:00|1380.5|1380|1378.5|1377|1381|1380|1376|1374.5|15007
1643018100000|2022-01-24 09:55:00|1379.5|1377.5|1380|1379|1381.5|1380|1378.5|1377.5|6938
1643018400000|2022-01-24 10:00:00|1379.5|1378.5|1377.5|1376.5|1379.5|1379|1374.5|1374|7574
1643018700000|2022-01-24 10:05:00|1377|1377|1372.5|1370.5|1379.5|1378|1370.5|1370|9946
1643019000000|2022-01-24 10:10:00|1372|1371|1371.5|1370|1375|1373.5|1371|1370|7707
1643019300000|2022-01-24 10:15:00|1371|1369.5|1370|1368.5|1373|1371.5|1368.5|1367.5|10024
1643019600000|2022-01-24 10:20:00|1370.5|1369|1365|1363.5|1375.5|1374.5|1364|1363|16630
1643019900000|2022-01-24 10:25:00|1365.5|1364|1364.5|1363|1366.5|1365.5|1363.5|1363|7307
1643020200000|2022-01-24 10:30:00|1364|1363.5|1364.5|1363|1366|1364.5|1363.5|1362.5|2688
1643020500000|2022-01-24 10:35:00|1365|1363.5|1369|1367.5|1371|1370|1365|1363.5|14224
1643020800000|2022-01-24 10:40:00|1369.5|1368|1368|1366.5|1373|1372|1367.5|1366.5|11657
1643021100000|2022-01-24 10:45:00|1368.5|1367|1376.5|1374.5|1377|1374.5|1368.5|1367|14032
1643021400000|2022-01-24 10:50:00|1376|1375.5|1379.5|1378.5|1380|1379|1376|1374.5|3289
1643021700000|2022-01-24 10:55:00|1380|1379|1381|1380|1382|1380.5|1379|1378|12906
1643022000000|2022-01-24 11:00:00|1381.5|1380.5|1379.5|1378|1381.5|1380.5|1374.5|1373|12230
1643022300000|2022-01-24 11:05:00|1380|1378.5|1382.5|1381|1386|1384|1380|1378|4682
1643022600000|2022-01-24 11:10:00|1383|1381.5|1390|1388.5|1390.5|1388.5|1382.5|1381|22514
1643022900000|2022-01-24 11:15:00|1389.5|1388|1384|1382|1389.5|1388|1384|1382|8102
1643023200000|2022-01-24 11:20:00|1383.5|1382.5|1384|1382.5|1386.5|1385|1383.5|1382|5282
1643023500000|2022-01-24 11:25:00|1383.5|1383|1383|1381.5|1385.5|1383.5|1382.5|1381.5|6808
1643023800000|2022-01-24 11:30:00|1383.5|1382|1382.5|1381.5|1384|1383|1382.5|1381.5|3265
1643024100000|2022-01-24 11:35:00|1382|1382|1379|1378|1383|1382|1379|1378|6975
1643024400000|2022-01-24 11:40:00|1379.5|1378.5|1380|1378|1382.5|1380.5|1377.5|1376.5|4231
1643024700000|2022-01-24 11:45:00|1379.5|1377.5|1378.5|1377|1380|1378.5|1377|1376|6047
1643025000000|2022-01-24 11:50:00|1378|1376.5|1375.5|1374|1378.5|1376.5|1371.5|1370.5|8771
1643025300000|2022-01-24 11:55:00|1375|1375|1378|1376.5|1378|1376.5|1375|1374|3939
1643025600000|2022-01-24 12:00:00|1377.5|1376|1376|1374.5|1378|1376.5|1375|1374.5|6665
1643025900000|2022-01-24 12:05:00|1376.5|1375|1377.5|1376.5|1378|1377|1376|1375|8439
1643026200000|2022-01-24 12:10:00|1378|1377|1375|1374|1380|1378.5|1375|1373.5|9637
1643026500000|2022-01-24 12:15:00|1375.5|1374.5|1378|1377|1380|1379|1375.5|1374.5|10119
1643026800000|2022-01-24 12:20:00|1377.5|1377.5|1373|1371.5|1377.5|1377.5|1371|1370|12742
1643027100000|2022-01-24 12:25:00|1373.5|1372|1375.5|1374.5|1376.5|1376|1373.5|1372|3546
1643027400000|2022-01-24 12:30:00|1375|1374|1373|1372|1375.5|1374.5|1373|1372|4903
1643027700000|2022-01-24 12:35:00|1373.5|1372.5|1373|1372|1374|1373|1371.5|1370.5|4254
1643028000000|2022-01-24 12:40:00|1373.5|1372.5|1375|1373.5|1376.5|1374.5|1373.5|1372.5|4301
1643028300000|2022-01-24 12:45:00|1375.5|1374.5|1375.5|1374.5|1375.5|1374.5|1374.5|1373|2263
1643028600000|2022-01-24 12:50:00||1375||1374.5||1375||1374.5|4038
1643028900000|2022-01-24 12:55:00|1376|1374|1372.5|1371.5|1376|1374|1371.5|1370|5315
1643029200000|2022-01-24 13:00:00|1372|1371|1372.5|1371.5|1373|1371.5|1371|1370|3417
1643029500000|2022-01-24 13:05:00|1373|1371|1372|1371|1373.5|1372|1372|1371|14898
1643029800000|2022-01-24 13:10:00|1371|1370.5|1369.5|1368.5|1372|1371|1369|1368|5245
1643030100000|2022-01-24 13:15:00|1370|1369|1370.5|1369.5|1371.5|1370.5|1369|1368|8454
1643030400000|2022-01-24 13:20:00|1370|1369|1365|1363.5|1370|1369.5|1365|1363.5|8843
1643030700000|2022-01-24 13:25:00|1364.5|1363|1362|1360.5|1365|1363.5|1360.5|1359.5|12172
1643031000000|2022-01-24 13:30:00|1362.5|1361|1360|1359|1363.5|1363|1360|1359|8988
1643031300000|2022-01-24 13:35:00|1359.5|1358.5|1364|1362.5|1364|1363|1359|1358|2069
1643031600000|2022-01-24 13:40:00|1363.5|1363|1369.5|1368|1370|1368|1362.5|1362|113237
1643031900000|2022-01-24 13:45:00|1370|1368.5|1382|1380|1382|1380|1370|1368.5|27242
1643032200000|2022-01-24 13:50:00|1381.5|1379|1377|1375.5|1383.5|1381|1376.5|1375.5|9168
1643032500000|2022-01-24 13:55:00|1376.5|1375|1373|1371.5|1376.5|1375|1371.5|1370|13723
1643032800000|2022-01-24 14:00:00|1372.5|1371|1369.5|1368.5|1372.5|1371|1369.5|1368.5|4133
1643033100000|2022-01-24 14:05:00|1370|1369|1369.5|1368.5|1371.5|1370.5|1369.5|1368.5|39199
1643033400000|2022-01-24 14:10:00|1369|1368|1368|1366.5|1370|1369.5|1367|1366.5|17562
1643033700000|2022-01-24 14:15:00|1367.5|1367|1368|1367|1369|1367.5|1366.5|1365.5|8080
1643034000000|2022-01-24 14:20:00|1368.5|1367.5|1370|1369|1370|1369.5|1368|1367|13297
1643034300000|2022-01-24 14:25:00|1369.5|1368.5|1368.5|1367.5|1373|1372|1368.5|1367.5|14396
1643034600000|2022-01-24 14:30:00|1369|1368|1365.5|1364.5|1369|1368|1365|1364|13452
1643034900000|2022-01-24 14:35:00|1366|1365|1371.5|1370|1372.5|1371|1365.5|1365|35967
1643035200000|2022-01-24 14:40:00|1371|1370.5|1365|1363.5|1372|1371|1364.5|1363.5|11818
1643035500000|2022-01-24 14:45:00|1365.5|1364|1367|1366|1368.5|1367.5|1365|1363.5|11174
1643035800000|2022-01-24 14:50:00|1367.5|1366.5|1362.5|1361|1367.5|1366.5|1361|1360.5|6220
1643036100000|2022-01-24 14:55:00|1362|1360.5|1366|1365|1366|1365.5|1361.5|1360.5|27694
1643036400000|2022-01-24 15:00:00|1365.5|1364.5|1365|1364|1367|1366.5|1364.5|1364|22173
1643036700000|2022-01-24 15:05:00|1366.5|1365|1366|1365|1368|1367|1364|1363.5|10791
1643037000000|2022-01-24 15:10:00|1358|1357|1357|1355.5|1358|1357|1355.5|1355|8088
1643037300000|2022-01-24 15:15:00|1356.5|1356.5|1356|1355|1357.5|1356.5|1356|1355|8430
1643037600000|2022-01-24 15:20:00|1356.5|1355.5|1358.5|1357.5|1359.5|1358.5|1356.5|1355.5|9155
1643037900000|2022-01-24 15:25:00|1358|1353.5|1358.5|1357|1360|1358.5|1354.5|1353.5|20288
1643038200000|2022-01-24 15:30:00|1357.5|1357|1364.5|1363.5|1368|1366|1357.5|1356|14314
1643038500000|2022-01-24 15:35:00|1364|1362|1365|1364|1369|1367.5|1362|1361.5|7854
1643038800000|2022-01-24 15:40:00|1364|1363.5|1363|1362|1365|1363.5|1357|1355.5|53968
1643039100000|2022-01-24 15:45:00|1360.5|1359.5|1359|1358|1360.5|1359.5|1357.5|1356.5|4040
1643039400000|2022-01-24 15:50:00|1359.5|1358.5|1360|1358.5|1360.5|1359|1359|1358.5|1688
1643039700000|2022-01-24 15:55:00|1361.5|1360.5|1361.5|1360.5|1362.5|1361.5|1358.5|1357.5|41074
1643040000000|2022-01-24 16:00:00|1361|1361|1360|1358.5|1361|1361|1359.5|1358.5|15771
1643040300000|2022-01-24 16:05:00|1359.5|1359|1359.5|1358.5|1362|1360.5|1358.5|1357.5|24268
1643040600000|2022-01-24 16:10:00|1359|1358|1358|1357|1360|1358.5|1358|1357|22006
1643040900000|2022-01-24 16:15:00|1358.5|1357.5|1358|1356.5|1358.5|1357.5|1356|1355|10708
1643041200000|2022-01-24 16:20:00|1357.5|1356|1360.5|1359|1360.5|1359.5|1357|1356|14051
1643041500000|2022-01-24 16:25:00|1361|1359.5|1364.5|1362.5|1369.5|1368|1360.5|1359|126320
1643097600000|2022-01-25 08:00:00|1382|1368.5|1378|1376|1382|1377.5|1364.5|1361|18567
1643097900000|2022-01-25 08:05:00|1379.5|1376.5|1368.5|1366.5|1381|1379|1367.5|1365.5|4472
1643098200000|2022-01-25 08:10:00|1368|1366|1365.5|1363.5|1373|1370.5|1364|1363|11912
1643098500000|2022-01-25 08:15:00|1365|1364|1374.5|1373|1375|1374|1364.5|1363.5|12169
1643098800000|2022-01-25 08:20:00|1373.5|1371.5|1367.5|1365.5|1375|1373.5|1367.5|1365.5|11660
1643099100000|2022-01-25 08:25:00|1368|1366|1369.5|1367.5|1371.5|1369.5|1364.5|1362.5|14878
1643099400000|2022-01-25 08:30:00|1370|1368|1374|1371.5|1374.5|1371.5|1367|1365.5|11256
1643099700000|2022-01-25 08:35:00|1374.5|1372|1383.5|1381.5|1384|1381.5|1374.5|1371.5|9559
1643100000000|2022-01-25 08:40:00|1383|1381|1384|1382.5|1384.5|1383.5|1382|1381|5418
1643100300000|2022-01-25 08:45:00|1383.5|1383|1386|1384.5|1386|1385|1381|1378.5|6973
1643100600000|2022-01-25 08:50:00|1385.5|1383|1384|1381.5|1391.5|1390.5|1384|1381.5|7905
1643100900000|2022-01-25 08:55:00|1383.5|1381|1378|1376|1383.5|1382|1378|1376|7817
1643101200000|2022-01-25 09:00:00|1377.5|1376.5|1378|1375.5|1378.5|1376.5|1371.5|1370.5|5853
1643101500000|2022-01-25 09:05:00|1377|1376.5|1379|1377.5|1381.5|1380|1374.5|1372.5|5756
1643101800000|2022-01-25 09:10:00|1378.5|1378.5|1379|1377.5|1384|1382.5|1378.5|1377|6355
1643102100000|2022-01-25 09:15:00|1379.5|1378|1382.5|1381|1384.5|1383.5|1378.5|1377.5|4921
1643102400000|2022-01-25 09:20:00|1383|1381.5|1391.5|1390.5|1391.5|1390.5|1382.5|1381.5|4948
1643102700000|2022-01-25 09:25:00|1392|1391|1393|1392|1395.5|1394.5|1391|1390|6200
1643103000000|2022-01-25 09:30:00|1392.5|1392.5|1390.5|1389.5|1396.5|1394.5|1390.5|1389.5|5554
1643103300000|2022-01-25 09:35:00|1390|1388.5|1395|1393.5|1395.5|1394|1387|1385|5743
1643103600000|2022-01-25 09:40:00|1394.5|1392|1396|1394.5|1396.5|1395.5|1393|1391.5|7021
1643103900000|2022-01-25 09:45:00|1397|1395|1397.5|1396.5|1399.5|1398.5|1397|1395|2955
1643104200000|2022-01-25 09:50:00|1397|1396|1400|1399|1400.5|1400|1395.5|1394.5|15770
1643104500000|2022-01-25 09:55:00|1399.5|1399.5|1401.5|1400.5|1404|1403.5|1399.5|1398|13781
1643104800000|2022-01-25 10:00:00|1402|1400|1399|1398|1402|1400.5|1398.5|1398|5344
1643105100000|2022-01-25 10:05:00|1399.5|1398.5|1399|1397.5|1400.5|1400|1398.5|1397.5|8313
1643105400000|2022-01-25 10:10:00|1398.5|1397|1401.5|1400|1402|1400.5|1394.5|1393.5|10377
1643105700000|2022-01-25 10:15:00|1402|1400.5|1405|1402.5|1407.5|1405.5|1402|1400|10760
1643106000000|2022-01-25 10:20:00|1404.5|1403.5|1401|1399.5|1404.5|1403.5|1400|1398.5|6179
1643106300000|2022-01-25 10:25:00|1400.5|1398.5|1402.5|1402|1403|1402|1400|1397.5|7970
1643106600000|2022-01-25 10:30:00|1404|1402.5|1402|1400|1405.5|1404.5|1401.5|1400|6310
1643106900000|2022-01-25 10:35:00|1401.5|1400.5|1399|1397.5|1402|1400.5|1397|1395.5|8599
1643107200000|2022-01-25 10:40:00|1399.5|1398|1398|1397|1402|1400.5|1398|1397|6324
1643107500000|2022-01-25 10:45:00|1397.5|1396.5|1402|1400.5|1403.5|1402|1397|1396|6308
1643107800000|2022-01-25 10:50:00|1401.5|1400|1390.5|1388.5|1401.5|1400|1389|1388|14797
1643108100000|2022-01-25 10:55:00|1390|1389|1390|1388|1390|1389.5|1386|1384.5|6506
1643108400000|2022-01-25 11:00:00|1389.5|1387.5|1393.5|1391.5|1394|1392.5|1388.5|1387.5|4150
1643108700000|2022-01-25 11:05:00|1393|1392|1393|1391.5|1395.5|1394|1392|1391.5|6179
1643109000000|2022-01-25 11:10:00|1392.5|1392|1392.5|1391.5|1393|1392.5|1391.5|1389.5|6278
1643109300000|2022-01-25 11:15:00|1393|1392|1395.5|1394.5|1396.5|1395|1393|1391.5|4022
1643109600000|2022-01-25 11:20:00|1395|1394|1399.5|1398|1400|1399|1393|1392|7496
1643109900000|2022-01-25 11:25:00|1398.5|1397.5|1398|1397.5|1399.5|1397.5|1397.5|1396.5|3896
1643110200000|2022-01-25 11:30:00|1399|1398|1396|1395|1399|1398|1394|1392|5825
1643110500000|2022-01-25 11:35:00|1395.5|1394.5|1396.5|1395|1400|1398.5|1395|1393|5039
1643110800000|2022-01-25 11:40:00|1397|1395.5|1398|1397|1398.5|1398|1396|1395|7120
1643111100000|2022-01-25 11:45:00|1397.5|1396.5|1392.5|1391|1397.5|1396.5|1392|1390.5|3088
1643111400000|2022-01-25 11:50:00|1392|1390.5|1391|1389.5|1392|1390.5|1389.5|1389|5651
1643111700000|2022-01-25 11:55:00|1390.5|1389|1387|1386|1390.5|1389|1386.5|1385.5|9611
1643112000000|2022-01-25 12:00:00|1387.5|1386.5|1391.5|1390.5|1392.5|1391.5|1387.5|1386.5|13133
1643112300000|2022-01-25 12:05:00|1391|1390|1392|1391|1392|1391.5|1391|1389.5|3457
1643112600000|2022-01-25 12:10:00|1392.5|1391.5|1393.5|1392|1394.5|1393.5|1392|1391|5585
1643112900000|2022-01-25 12:15:00|1393|1391.5|1394|1393|1394.5|1394|1392|1391|8871
1643113200000|2022-01-25 12:20:00|1393.5|1392.5|1394.5|1393.5|1395.5|1394|1391.5|1390|8292
1643113500000|2022-01-25 12:25:00|1395|1394|1394|1393|1396|1395|1393.5|1392.5|16427
1643113800000|2022-01-25 12:30:00|1394.5|1393.5|1398|1396.5|1398|1396.5|1393.5|1392.5|6049
1643114100000|2022-01-25 12:35:00|1398.5|1397|1399.5|1398|1400.5|1399.5|1398.5|1397|13329
1643114400000|2022-01-25 12:40:00|1399|1397.5|1400|1398.5|1402|1400.5|1396.5|1394.5|21908
1643114700000|2022-01-25 12:45:00|1399.5|1399|1402.5|1401|1402.5|1401.5|1398.5|1396.5|9742
1643115000000|2022-01-25 12:50:00|1402|1400|1404.5|1403|1406|1405.5|1401|1400|18271
1643115300000|2022-01-25 12:55:00|1404|1402|1401|1400|1404|1403|1399|1397|15520
1643115600000|2022-01-25 13:00:00|1401.5|1400.5|1402|1400|1404.5|1404|1401.5|1400|12077
1643115900000|2022-01-25 13:05:00|1401.5|1399.5|1400|1398.5|1401.5|1399.5|1398|1396.5|12097
1643116200000|2022-01-25 13:10:00|1399.5|1399|1404|1403|1404|1403|1399.5|1398.5|7511
1643116500000|2022-01-25 13:15:00|1403.5|1402.5|1403.5|1402.5|1406.5|1405.5|1402.5|1401|17473
1643116800000|2022-01-25 13:20:00|1403|1401.5|1397.5|1396.5|1403.5|1402|1397.5|1396.5|7377
1643117100000|2022-01-25 13:25:00|1397|1396|1395.5|1394.5|1399|1398.5|1395.5|1394|13413
1643117400000|2022-01-25 13:30:00|1395|1394|1398.5|1397.5|1399|1397.5|1394|1392.5|6918
1643117700000|2022-01-25 13:35:00|1399|1398|1401|1400|1402.5|1401|1399|1397.5|10013
1643118000000|2022-01-25 13:40:00|1400.5|1399.5|1402|1401|1402|1401|1399|1398|8722
1643118300000|2022-01-25 13:45:00|1402.5|1401.5|1402|1400.5|1402.5|1402|1401|1400|7705
1643118600000|2022-01-25 13:50:00|1401.5|1401|1403|1402|1403|1402.5|1400|1399|9025
1643118900000|2022-01-25 13:55:00|1402.5|1401.5|1400|1399|1403|1402|1400|1399|5510
1643119200000|2022-01-25 14:00:00|1399.5|1399.5|1403|1401.5|1404|1403|1399|1398|23968
1643119500000|2022-01-25 14:05:00|1403.5|1402|1403.5|1402.5|1407|1405.5|1399.5|1398|33464
1643119800000|2022-01-25 14:10:00|1404|1403|1403|1402|1406.5|1406|1403|1402|17183
1643120100000|2022-01-25 14:15:00|1403.5|1402.5|1400.5|1399|1405|1404|1400|1398.5|22056
1643120400000|2022-01-25 14:20:00|1401|1399.5|1401|1400|1402.5|1402|1400.5|1399.5|22842
1643120700000|2022-01-25 14:25:00|1401.5|1400.5|1408|1407|1408.5|1407.5|1401|1400|13570
1643121000000|2022-01-25 14:30:00|1407.5|1406|1415|1414|1416|1415|1405.5|1404.5|51313
1643121300000|2022-01-25 14:35:00|1415.5|1414.5|1419|1418|1423.5|1422.5|1415|1414|34227
1643121600000|2022-01-25 14:40:00|1419.5|1417.5|1419.5|1418|1420|1419.5|1415|1413|27639
1643121900000|2022-01-25 14:45:00|1419|1417.5|1421.5|1420.5|1422|1421|1414.5|1414|27857
1643122200000|2022-01-25 14:50:00|1422|1421|1412|1411|1422|1421.5|1411.5|1410|26415
1643122500000|2022-01-25 14:55:00|1411.5|1410.5|1412.5|1409.5|1413.5|1412.5|1408.5|1407|22760
1643122800000|2022-01-25 15:00:00|1412|1410|1421|1420|1421.5|1420|1410.5|1409|43853
1643123100000|2022-01-25 15:05:00|1420.5|1419.5|1425.5|1424.5|1428|1427|1417|1415.5|45087
1643123400000|2022-01-25 15:10:00|1425|1424|1426|1424.5|1427|1425.5|1420|1418.5|19443
1643123700000|2022-01-25 15:15:00|1426.5|1425|1421.5|1420|1428.5|1427.5|1421|1420|22015
1643124000000|2022-01-25 15:20:00|1421|1419|1425.5|1424.5|1425.5|1424.5|1419|1418|19564
1643124300000|2022-01-25 15:25:00|1425|1424|1428.5|1427.5|1430|1428.5|1424.5|1423.5|25548
1643124600000|2022-01-25 15:30:00|1429|1428.5|1421.5|1420.5|1433|1431|1418.5|1418|30155
1643124900000|2022-01-25 15:35:00|1421|1420|1420|1418.5|1424.5|1423.5|1417|1415|20747
1643125200000|2022-01-25 15:40:00|1419|1418|1422.5|1421|1424|1423|1418.5|1417.5|22196
1643125500000|2022-01-25 15:45:00|1423|1421.5|1426|1425|1427.5|1426|1422.5|1421|18306
1643125800000|2022-01-25 15:50:00|1425.5|1425.5|1421.5|1420|1425.5|1425.5|1420.5|1419.5|14607
1643126100000|2022-01-25 15:55:00|1421|1420.5|1423.5|1423|1424.5|1423.5|1421|1420|22224
1643126400000|2022-01-25 16:00:00|1423|1422.5|1428.5|1428|1428.5|1428|1423|1422.5|29190
1643126700000|2022-01-25 16:05:00|1429|1427.5|1427|1425.5|1429|1428|1425.5|1424|23296
1643127000000|2022-01-25 16:10:00|1426.5|1426|1429|1428|1430|1429|1426.5|1425.5|20545
1643127300000|2022-01-25 16:15:00|1429.5|1428.5|1429.5|1428.5|1430|1429.5|1428.5|1427.5|16903
1643127600000|2022-01-25 16:20:00|1430|1429|1429.5|1428.5|1430|1429.5|1428|1427.5|19476
1643127900000|2022-01-25 16:25:00|1429|1428|1430|1428.5|1430.5|1429.5|1426.5|1426|61807
1643184000000|2022-01-26 08:00:00|1449.5|1440.5|1455.5|1452|1456|1452.5|1440|1436|10732
1643184300000|2022-01-26 08:05:00|1456|1452.5|1448|1445|1457.5|1455.5|1448|1444|21491
1643184600000|2022-01-26 08:10:00|1447.5|1444.5|1442|1440|1454|1450.5|1438.5|1437|15271
1643184900000|2022-01-26 08:15:00|1441.5|1439.5|1437.5|1435.5|1444.5|1442.5|1437.5|1435.5|17734
1643185200000|2022-01-26 08:20:00|1437|1435|1441.5|1440|1443|1442|1436|1434|42665
1643185500000|2022-01-26 08:25:00|1442.5|1441|1448.5|1446.5|1450.5|1448.5|1441.5|1440|45462
1643185800000|2022-01-26 08:30:00|1448|1447|1443|1442|1450|1449|1443|1441.5|21461
1643186100000|2022-01-26 08:35:00|1442.5|1441.5|1444.5|1443.5|1445|1444|1440|1438.5|10249
1643186400000|2022-01-26 08:40:00|1444|1443|1442.5|1441.5|1446|1444.5|1440|1438.5|11825
1643186700000|2022-01-26 08:45:00|1442|1441|1449.5|1447|1450|1448|1439|1437.5|24738
1643187000000|2022-01-26 08:50:00|1448.5|1446.5|1449|1447.5|1449.5|1448|1445|1443.5|6594
1643187300000|2022-01-26 08:55:00|1448.5|1447|1442.5|1440|1448.5|1447|1441.5|1439.5|7557
1643187600000|2022-01-26 09:00:00|1442|1441|1440.5|1439|1447.5|1446.5|1440|1438.5|6735
1643187900000|2022-01-26 09:05:00|1440|1438.5|1441.5|1440|1445|1443|1437.5|1435.5|5646
1643188200000|2022-01-26 09:10:00|1442|1440.5|1443|1441|1443|1442|1439.5|1438.5|5779
1643188500000|2022-01-26 09:15:00|1442.5|1441.5|1450.5|1449.5|1452|1450.5|1442|1441|11589
1643188800000|2022-01-26 09:20:00|1451|1450.5|1456.5|1455|1457.5|1457|1450|1449|15714
1643189100000|2022-01-26 09:25:00|1457|1455.5|1462.5|1460|1463|1460|1456.5|1455.5|5973
1643189400000|2022-01-26 09:30:00|1462|1461|1465|1462|1465.5|1464|1462|1460|2383
1643189700000|2022-01-26 09:35:00|1464.5|1462.5|1460.5|1459|1465|1463|1460|1458|3639
1643190000000|2022-01-26 09:40:00|1461|1459.5|1461.5|1460.5|1461.5|1461|1458.5|1457.5|5562
1643190300000|2022-01-26 09:45:00|1461|1460|1464|1462|1464.5|1463.5|1461|1459.5|6187
1643190600000|2022-01-26 09:50:00|1462.5|1461.5|1459.5|1458|1464|1461.5|1458.5|1457.5|6907
1643190900000|2022-01-26 09:55:00|1459|1457.5|1459|1457|1460|1459|1457|1456|5645
1643191200000|2022-01-26 10:00:00|1458|1456|1460.5|1459|1460.5|1459.5|1456.5|1455.5|3605
1643191500000|2022-01-26 10:05:00|1460|1458|1459|1458|1461|1459.5|1459|1457.5|3131
1643191800000|2022-01-26 10:10:00|1459.5|1458.5|1456.5|1455|1462|1461|1456|1455|11300
1643192100000|2022-01-26 10:15:00|1457|1455.5|1450|1448.5|1457|1456.5|1449.5|1447.5|7508
1643192400000|2022-01-26 10:20:00|1450.5|1449|1449|1448|1451|1450.5|1448.5|1447|8928
1643192700000|2022-01-26 10:25:00|1449.5|1448.5|1451|1449.5|1451.5|1451|1449|1447.5|6776
1643193000000|2022-01-26 10:30:00|1451.5|1450|1452.5|1450.5|1453.5|1451.5|1451|1449.5|3165
1643193300000|2022-01-26 10:35:00|1452|1451|1452|1451|1452.5|1451.5|1451|1450|3876
1643193600000|2022-01-26 10:40:00|1451.5|1450.5|1449|1448|1452|1450.5|1448.5|1448|8094
1643193900000|2022-01-26 10:45:00|1449.5|1448.5|1450|1449|1450.5|1449.5|1448|1447|22725
1643194200000|2022-01-26 10:50:00|1450.5|1448.5|1450|1448.5|1450.5|1449.5|1449|1448|8239
1643194500000|2022-01-26 10:55:00|1449.5|1448|1449|1448|1449.5|1448.5|1447.5|1447|6989
1643194800000|2022-01-26 11:00:00|1449.5|1449|1451|1449|1452.5|1451.5|1449|1448|14941
1643195100000|2022-01-26 11:05:00|1450.5|1448.5|1450.5|1449|1451|1450|1449.5|1448|5458
1643195400000|2022-01-26 11:10:00|1451|1450|1451|1449.5|1451|1450.5|1449.5|1448|8100
1643195700000|2022-01-26 11:15:00|1451.5|1450|1453|1451.5|1454|1452.5|1451|1449.5|7930
1643196000000|2022-01-26 11:20:00|1452.5|1451|1452.5|1451|1452.5|1451|1452.5|1450.5|2066
1643196300000|2022-01-26 11:25:00|1452|1450.5|1451|1449.5|1452|1451|1449.5|1448.5|8220
1643196600000|2022-01-26 11:30:00|1451.5|1450|1453|1452|1453|1452.5|1451|1450|3619
1643196900000|2022-01-26 11:35:00|1454|1452.5|1454|1453|1457.5|1456.5|1453.5|1452.5|4307
1643197200000|2022-01-26 11:40:00|1453.5|1452.5|1451.5|1450|1453.5|1452.5|1451.5|1450|2571
1643197500000|2022-01-26 11:45:00|1451|1450.5|1454|1453|1455|1454|1450|1448.5|7154
1643197800000|2022-01-26 11:50:00|1454.5|1453.5|1454|1452.5|1455.5|1454.5|1453|1451.5|2479
1643198100000|2022-01-26 11:55:00|1453.5|1453|1461|1459.5|1463|1461.5|1453.5|1452.5|8986
1643198400000|2022-01-26 12:00:00|1461.5|1459|1456|1455|1461.5|1459|1455.5|1454.5|8183
1643198700000|2022-01-26 12:05:00|1456.5|1455.5|1458.5|1457.5|1460|1458|1456.5|1455|3005
1643199000000|2022-01-26 12:10:00|1459|1458|1459|1458|1460|1459|1458.5|1457.5|2470
1643199300000|2022-01-26 12:15:00|1458.5|1457.5|1461|1459|1461|1460|1458.5|1457.5|4810
1643199600000|2022-01-26 12:20:00|1460|1459.5|1468|1467|1470|1468|1459|1457.5|15456
1643199900000|2022-01-26 12:25:00|1468.5|1467.5|1466|1464|1468.5|1468|1464.5|1463|14022
1643200200000|2022-01-26 12:30:00|1465.5|1464.5|1460|1459|1465.5|1464.5|1459.5|1458|26476
1643200500000|2022-01-26 12:35:00|1460.5|1459.5|1459|1457.5|1461.5|1460|1457.5|1455.5|7734
1643200800000|2022-01-26 12:40:00|1458.5|1457|1457.5|1456.5|1458.5|1457.5|1456|1455|3050
1643201100000|2022-01-26 12:45:00|1458|1457|1456|1455|1460|1459|1456|1455|6602
1643201400000|2022-01-26 12:50:00|1455.5|1454.5|1457.5|1456.5|1459.5|1457.5|1455.5|1454|7512
1643201700000|2022-01-26 12:55:00|1457|1456|1457|1455.5|1457.5|1456.5|1455.5|1455|8305
1643202000000|2022-01-26 13:00:00|1456.5|1455|1454.5|1453.5|1457|1455.5|1452|1450.5|12481
1643202300000|2022-01-26 13:05:00|1454|1454|1454.5|1453|1455.5|1454|1453|1451.5|2552
1643202600000|2022-01-26 13:10:00|1455|1453.5|1453|1452|1455|1453.5|1453|1452|4440
1643202900000|2022-01-26 13:15:00|1453.5|1452.5|1450.5|1450|1456|1454.5|1449.5|1448.5|15174
1643203200000|2022-01-26 13:20:00|1451|1450.5|1452.5|1451.5|1453|1451.5|1451|1450|1880
1643203500000|2022-01-26 13:25:00|1453|1452.5|1455.5|1454.5|1457|1455.5|1453|1451.5|5591
1643203800000|2022-01-26 13:30:00|1455|1454|1457|1456|1457|1456|1455|1454|4858
1643204100000|2022-01-26 13:35:00|1457.5|1456.5|1461.5|1460|1461.5|1460.5|1457.5|1456|7164
1643204400000|2022-01-26 13:40:00|1461|1459.5|1461.5|1460|1463.5|1462|1460.5|1459.5|3830
1643204700000|2022-01-26 13:45:00|1461|1459|1461.5|1460|1462|1461.5|1460|1458.5|2471
1643205000000|2022-01-26 13:50:00|1460.5|1459.5|1461|1460|1462|1460.5|1458|1456.5|13529
1643205300000|2022-01-26 13:55:00|1461.5|1460.5|1462.5|1461|1463.5|1462|1460|1459|6456
1643205600000|2022-01-26 14:00:00|1463|1461.5|1463|1461.5|1464.5|1463|1462.5|1461.5|2690
1643205900000|2022-01-26 14:05:00|1462.5|1461|1462.5|1461|1463.5|1462.5|1461|1460.5|30335
1643206200000|2022-01-26 14:10:00|1462|1460.5|1461|1460|1462.5|1461|1460.5|1460|7547
1643206500000|2022-01-26 14:15:00|1461.5|1460.5|1463|1462|1463|1462|1460|1459|7376
1643206800000|2022-01-26 14:20:00|1462.5|1461.5|1468|1466.5|1468.5|1467|1462.5|1461.5|10865
1643207100000|2022-01-26 14:25:00|1468.5|1467|1469.5|1468.5|1472|1471|1468.5|1467|13369
1643207400000|2022-01-26 14:30:00|1469|1468|1470.5|1469|1474|1472.5|1469|1467.5|15868
1643207700000|2022-01-26 14:35:00|1470|1468.5|1473.5|1472|1473.5|1472.5|1468|1467|34226
1643208000000|2022-01-26 14:40:00|1472.5|1471.5|1472.5|1470.5|1474|1473|1470.5|1468.5|13971
1643208300000|2022-01-26 14:45:00|1472|1471|1474.5|1473.5|1477.5|1475.5|1467|1465|31278
1643208600000|2022-01-26 14:50:00|1475|1474|1480|1479|1480|1479.5|1473|1472|30644
1643208900000|2022-01-26 14:55:00|1479.5|1478.5|1480.5|1479|1481.5|1480|1476.5|1475.5|44777
1643209200000|2022-01-26 15:00:00|1481|1480|1496|1493|1526.5|1525|1481|1480|235602
1643209500000|2022-01-26 15:05:00|1495.5|1494|1498|1495.5|1500|1499.5|1489|1487|48495
1643209800000|2022-01-26 15:10:00|1497.5|1496|1502|1500|1503.5|1501|1489.5|1486.5|31952
1643210100000|2022-01-26 15:15:00|1501.5|1500.5|1504.5|1503|1509|1506.5|1496|1494|45351
1643210400000|2022-01-26 15:20:00|1504|1502|1505.5|1504|1508.5|1506|1500|1498.5|68309
1643210700000|2022-01-26 15:25:00|1505|1503|1508|1506|1510|1509|1498|1496.5|62580
1643211000000|2022-01-26 15:30:00|1507.5|1505|1506|1504.5|1508|1506.5|1500.5|1500|43120
1643211300000|2022-01-26 15:35:00|1505.5|1503.5|1507.5|1505.5|1512|1510|1503.5|1501.5|52097
1643211600000|2022-01-26 15:40:00|1507|1506|1505|1504|1513.5|1511.5|1504.5|1502|83647
1643211900000|2022-01-26 15:45:00|1505.5|1504.5|1510.5|1509|1511|1510|1504.5|1502.5|45571
1643212200000|2022-01-26 15:50:00|1511|1509.5|1509.5|1508|1514|1513|1506|1505.5|34535
1643212500000|2022-01-26 15:55:00|1509|1507.5|1505.5|1504.5|1509|1508|1503.5|1502|28771
1643212800000|2022-01-26 16:00:00|1505|1505|1507.5|1506.5|1509|1507.5|1504.5|1503|15879
1643213100000|2022-01-26 16:05:00|1508.5|1507|1505.5|1504.5|1509|1508|1504|1503.5|22617
1643213400000|2022-01-26 16:10:00|1506|1505|1506.5|1505.5|1509.5|1509|1503.5|1502|29186
1643213700000|2022-01-26 16:15:00|1507|1506|1509|1508|1510.5|1509|1505.5|1503.5|29280
1643214000000|2022-01-26 16:20:00|1509.5|1508.5|1510|1508.5|1510.5|1509.5|1508|1506.5|53616
1643214300000|2022-01-26 16:25:00|1509.5|1509|1512.5|1510.5|1513|1512|1508|1507.5|64002
1643270400000|2022-01-27 08:00:00|1498|1481.5|1463|1459|1498|1481.5|1452.5|1450.5|61227
1643270700000|2022-01-27 08:05:00|1463.5|1459.5|1483|1480.5|1484.5|1480.5|1463|1459.5|26206
1643271000000|2022-01-27 08:10:00|1482|1481|1492.5|1490.5|1493|1490.5|1479|1477|15964
1643271300000|2022-01-27 08:15:00|1492|1489.5|1504|1501|1505.5|1502.5|1487|1485.5|44749
1643271600000|2022-01-27 08:20:00|1503.5|1501.5|1498.5|1496.5|1504|1501.5|1492|1490|22318
1643271900000|2022-01-27 08:25:00|1497.5|1495.5|1495|1493.5|1501|1499.5|1492.5|1491|20221
1643272200000|2022-01-27 08:30:00|1496|1494.5|1474.5|1472.5|1498|1495.5|1474|1471.5|58184
1643272500000|2022-01-27 08:35:00|1474|1472|1475.5|1474.5|1483|1481.5|1474|1471.5|7304
1643272800000|2022-01-27 08:40:00|1475|1472.5|1476.5|1475|1480|1477.5|1474|1472.5|13030
1643273100000|2022-01-27 08:45:00|1476|1474.5|1483.5|1481.5|1484.5|1483.5|1474|1471.5|16505
1643273400000|2022-01-27 08:50:00|1484|1483.5|1480|1478.5|1487|1485|1480|1478|10755
1643273700000|2022-01-27 08:55:00|1479.5|1478|1479.5|1478|1481|1480|1476|1475|12805
1643274000000|2022-01-27 09:00:00|1479|1478.5|1479.5|1477.5|1480.5|1479.5|1475|1472.5|8337
1643274300000|2022-01-27 09:05:00|1480|1478|1476|1474|1480.5|1479.5|1475|1473|8983
1643274600000|2022-01-27 09:10:00|1476.5|1474.5|1483|1481|1487|1485|1475.5|1474|13760
1643274900000|2022-01-27 09:15:00|1482.5|1480.5|1478.5|1477.5|1482.5|1480.5|1476.5|1473.5|12653
1643275200000|2022-01-27 09:20:00|1478|1478|1480|1479.5|1481|1480|1477.5|1476.5|8991
1643275500000|2022-01-27 09:25:00|1480.5|1480|1488|1487|1491|1489.5|1480.5|1480|27318
1643275800000|2022-01-27 09:30:00|1489|1487.5|1483|1481|1491|1490|1483|1481|5593
1643276100000|2022-01-27 09:35:00|1482.5|1481.5|1478|1476|1486|1484|1475.5|1473|18129
1643276400000|2022-01-27 09:40:00|1478.5|1476.5|1482.5|1480.5|1482.5|1480.5|1477.5|1476|8303
1643276700000|2022-01-27 09:45:00|1482|1481.5|1485|1483.5|1487.5|1486|1479.5|1478|16297
1643277000000|2022-01-27 09:50:00|1484.5|1484|1492.5|1491|1494.5|1493|1484|1482.5|9181
1643277300000|2022-01-27 09:55:00|1492|1491.5|1496|1494|1496|1494|1492|1491|12434
1643277600000|2022-01-27 10:00:00|1495.5|1494.5|1498.5|1497.5|1499|1498|1495|1494|11642
1643277900000|2022-01-27 10:05:00|1499|1498|1498.5|1497.5|1501.5|1501|1498|1496.5|8426
1643278200000|2022-01-27 10:10:00|1499|1498|1498.5|1498|1502.5|1501.5|1498.5|1497.5|9662
1643278500000|2022-01-27 10:15:00|1499|1497.5|1502.5|1500.5|1505|1504|1499|1497.5|9638
1643278800000|2022-01-27 10:20:00|1502|1501|1501.5|1500|1502.5|1501.5|1500|1498.5|9174
1643279100000|2022-01-27 10:25:00|1500.5|1499.5|1500.5|1499.5|1502.5|1501|1499|1497.5|10820
1643279400000|2022-01-27 10:30:00|1501.5|1500|1508|1507|1508|1507|1500|1498.5|18177
1643279700000|2022-01-27 10:35:00|1507.5|1506.5|1510|1508.5|1510.5|1509|1506.5|1505|17576
1643280000000|2022-01-27 10:40:00|1510.5|1509|1504.5|1502.5|1510.5|1509.5|1504|1502|5906
1643280300000|2022-01-27 10:45:00|1505|1503|1508.5|1507|1511|1510|1504.5|1503|16607
1643280600000|2022-01-27 10:50:00|1508|1506|1511.5|1510|1514.5|1513|1507|1506|26628
1643280900000|2022-01-27 10:55:00|1511|1510.5|1509.5|1508.5|1513.5|1512.5|1508.5|1507|29322
1643281200000|2022-01-27 11:00:00|1510|1508|1511.5|1510|1512|1511|1509|1508|5144
1643281500000|2022-01-27 11:05:00|1511|1510.5|1508.5|1507|1515|1513|1508.5|1506.5|15610
1643281800000|2022-01-27 11:10:00|1508|1507.5|1504|1502.5|1508|1507.5|1502.5|1502|9320
1643282100000|2022-01-27 11:15:00|1503.5|1503|1503.5|1501.5|1504.5|1503.5|1501|1499|4788
1643282400000|2022-01-27 11:20:00|1504|1502.5|1509.5|1508.5|1510|1509|1504|1502.5|14880
1643282700000|2022-01-27 11:25:00|1509|1508|1509.5|1508.5|1510|1509|1506.5|1505|8199
1643283000000|2022-01-27 11:30:00|1509|1509|1515|1513.5|1516.5|1514.5|1509|1508.5|8854
1643283300000|2022-01-27 11:35:00|1514.5|1513|1515|1513.5|1518|1516.5|1513|1512|16614
1643283600000|2022-01-27 11:40:00|1515.5|1514|1516.5|1515|1516.5|1515|1513|1512|8683
1643283900000|2022-01-27 11:45:00|1517|1514.5|1516.5|1515|1518.5|1517.5|1514.5|1513.5|13182
1643284200000|2022-01-27 11:50:00|1517|1515.5|1517|1516|1518.5|1517|1515|1514|5266
1643284500000|2022-01-27 11:55:00|1518.5|1516.5|1517.5|1516.5|1519|1518|1516|1515.5|5051
1643284800000|2022-01-27 12:00:00|1518|1517|1518|1517|1519|1517.5|1515.5|1514|5648
1643285100000|2022-01-27 12:05:00|1518.5|1517.5|1515.5|1514.5|1519.5|1518.5|1514|1512.5|6879
1643285400000|2022-01-27 12:10:00|1516|1515|1519|1518|1522|1520|1514.5|1514|10771
1643285700000|2022-01-27 12:15:00|1518.5|1517.5|1517|1515.5|1518.5|1517.5|1515|1514|9519
1643286000000|2022-01-27 12:20:00|1516.5|1516|1516|1515|1519.5|1518.5|1515.5|1515|8567
1643286300000|2022-01-27 12:25:00|1516.5|1515.5|1515|1514|1517|1515.5|1515|1514|5173
1643286600000|2022-01-27 12:30:00|1515.5|1514.5|1519|1518|1522.5|1520.5|1515.5|1514.5|8148
1643286900000|2022-01-27 12:35:00|1519.5|1518.5|1515.5|1513.5|1520.5|1520|1515.5|1513.5|5608
1643287200000|2022-01-27 12:40:00|1515|1514|1517.5|1516.5|1518.5|1517.5|1514.5|1513.5|5388
1643287500000|2022-01-27 12:45:00|1517|1516|1520|1519|1523|1522|1516.5|1515.5|9362
1643287800000|2022-01-27 12:50:00|1519.5|1518.5|1522|1520.5|1522|1520.5|1518.5|1517|13096
1643288100000|2022-01-27 12:55:00|1522.5|1521.5|1523.5|1522.5|1524.5|1523.5|1522.5|1521|13190
1643288400000|2022-01-27 13:00:00|1524|1523|1523.5|1522.5|1527.5|1526.5|1523.5|1522.5|14314
1643288700000|2022-01-27 13:05:00|1524|1523|1525|1523.5|1525|1524|1524|1522.5|8800
1643289000000|2022-01-27 13:10:00|1525.5|1524|1529|1528|1530|1529|1525|1524|13867
1643289300000|2022-01-27 13:15:00|1528.5|1527.5|1528.5|1527.5|1529|1528|1527.5|1526.5|4232
1643289600000|2022-01-27 13:20:00|1528|1528|1530.5|1529.5|1530.5|1529.5|1528|1527|10184
1643289900000|2022-01-27 13:25:00|1531|1530|1530.5|1529.5|1531.5|1530.5|1529.5|1528.5|12364
1643290200000|2022-01-27 13:30:00|1530|1529|1533|1531.5|1533|1532|1530|1529|11335
1643290500000|2022-01-27 13:35:00|1533.5|1532|1532|1530.5|1534.5|1533.5|1530.5|1529.5|11593
1643290800000|2022-01-27 13:40:00|1531.5|1530|1534|1533|1535|1534|1530|1529|28009
1643291100000|2022-01-27 13:45:00|1534.5|1533.5|1535.5|1534|1538|1537|1534.5|1533.5|11747
1643291400000|2022-01-27 13:50:00|1536|1534.5|1536.5|1535.5|1537|1536|1535.5|1534.5|15941
1643291700000|2022-01-27 13:55:00|1537|1536|1540|1538.5|1541|1539.5|1537|1535.5|13405
1643292000000|2022-01-27 14:00:00|1539.5|1538|1539|1537.5|1540|1539|1537.5|1536.5|13173
1643292300000|2022-01-27 14:05:00|1538.5|1537|1537|1536|1540|1539|1536.5|1536|11728
1643292600000|2022-01-27 14:10:00|1537.5|1536.5|1537.5|1536.5|1537.5|1537|1536|1535.5|10409
1643292900000|2022-01-27 14:15:00|1537|1536|1533.5|1532.5|1537.5|1537|1532.5|1531|15871
1643293200000|2022-01-27 14:20:00|1534|1533|1537|1536|1538|1536.5|1534|1532.5|19738
1643293500000|2022-01-27 14:25:00|1537.5|1536.5|1538|1537|1538.5|1537.5|1535.5|1534.5|20199
1643293800000|2022-01-27 14:30:00|1537.5|1536.5|1542|1541|1542.5|1541.5|1536.5|1536|33528
1643294100000|2022-01-27 14:35:00|1541.5|1540|1540.5|1540|1542|1541|1539|1538.5|35067
1643294400000|2022-01-27 14:40:00|1541|1539.5|1546|1545|1546|1545|1540.5|1539.5|27273
1643294700000|2022-01-27 14:45:00|1545.5|1544.5|1545|1543.5|1548|1547|1543|1542.5|28620
1643295000000|2022-01-27 14:50:00|1545.5|1544|1548|1547|1548|1547.5|1545.5|1544|17273
1643295300000|2022-01-27 14:55:00|1548.5|1547.5|1553|1551|1553|1551.5|1547|1545.5|22983
1643295600000|2022-01-27 15:00:00|1552.5|1550.5|1551.5|1550|1552.5|1550.5|1545|1543.5|32742
1643295900000|2022-01-27 15:05:00|1552|1550.5|1550.5|1549|1553.5|1552|1549.5|1548.5|24397
1643296200000|2022-01-27 15:10:00|1550|1549.5|1553.5|1551.5|1553.5|1551.5|1549|1548.5|24109
1643296500000|2022-01-27 15:15:00|1553|1551|1551|1550|1554.5|1552.5|1550|1549.5|42116
1643296800000|2022-01-27 15:20:00|1551.5|1550.5|1550|1549|1552.5|1551.5|1549.5|1548.5|25954
1643297100000|2022-01-27 15:25:00|1549.5|1548.5|1550.5|1549.5|1552|1551|1547|1546|30338
1643297400000|2022-01-27 15:30:00|1550|1549|1546|1545|1550.5|1549.5|1545|1544.5|41723
1643297700000|2022-01-27 15:35:00|1545.5|1545.5|1549.5|1548.5|1551.5|1550|1545|1544.5|35319
1643298000000|2022-01-27 15:40:00|1550|1549|1546.5|1545|1550|1549|1546|1545|17114
1643298300000|2022-01-27 15:45:00|1547|1545.5|1546.5|1545.5|1548.5|1547.5|1542.5|1541.5|23373
1643298600000|2022-01-27 15:50:00|1546|1545|1549.5|1548.5|1551|1549.5|1545|1543.5|18265
1643298900000|2022-01-27 15:55:00|1549|1548|1549.5|1548.5|1551|1550|1549|1548|21670
1643299200000|2022-01-27 16:00:00|1549|1549|1553|1552|1553|1552|1549|1548.5|19791
1643299500000|2022-01-27 16:05:00|1552.5|1551.5|1549.5|1548.5|1554|1553|1549|1548|72307
1643299800000|2022-01-27 16:10:00|1549|1548|1547.5|1546.5|1549.5|1548|1546|1545|13663
1643300100000|2022-01-27 16:15:00|1547|1546|1545|1544|1547|1546|1545|1544|36214
1643300400000|2022-01-27 16:20:00|1545.5|1544.5|1549.5|1549|1550|1549.5|1545|1544|52618
1643300700000|2022-01-27 16:25:00|1550|1549.5|1553|1551|1555|1554|1549.5|1548.5|52960
1643356800000|2022-01-28 08:00:00|1529|1523.5|1502.5|1499|1529|1523.5|1498.5|1494|112019
1643357100000|2022-01-28 08:05:00|1502|1498.5|1501.5|1499.5|1507.5|1504|1481.5|1477.5|116078
1643357400000|2022-01-28 08:10:00|1499.5|1497.5|1512|1510|1520|1518.5|1499.5|1497.5|54175
1643357700000|2022-01-28 08:15:00|1511.5|1510.5|1519|1517.5|1524.5|1523|1511.5|1510|36177
1643358000000|2022-01-28 08:20:00|1519.5|1518|1513.5|1511.5|1520|1518|1511|1510|10596
1643358300000|2022-01-28 08:25:00|1513|1510.5|1491.5|1489|1513|1511.5|1489.5|1488|71095
1643358600000|2022-01-28 08:30:00|1491|1488.5|1494|1493|1497.5|1497|1490.5|1488|34644
1643358900000|2022-01-28 08:35:00|1494.5|1494|1495|1493|1503|1501.5|1492|1490.5|88399
1643359200000|2022-01-28 08:40:00|1494.5|1491.5|1494|1491.5|1499.5|1497.5|1494|1491.5|36355
1643359500000|2022-01-28 08:45:00|1494.5|1492|1495.5|1494|1502.5|1501.5|1494.5|1492|27514
1643359800000|2022-01-28 08:50:00|1495|1494.5|1493.5|1491.5|1498|1496.5|1492|1491|10578
1643360100000|2022-01-28 08:55:00|1492.5|1491|1493.5|1492|1496.5|1494.5|1491|1489.5|31404
1643360400000|2022-01-28 09:00:00|1494|1492.5|1493|1491.5|1501|1499.5|1491|1489.5|29341
1643360700000|2022-01-28 09:05:00|1493.5|1492.5|1498.5|1497.5|1501|1498.5|1491|1490|29421
1643361000000|2022-01-28 09:10:00|1498|1497|1493.5|1491.5|1498|1497|1490.5|1489.5|32247
1643361300000|2022-01-28 09:15:00|1494|1492|1502.5|1501|1502.5|1501|1492|1491|36626
1643361600000|2022-01-28 09:20:00|1502|1501.5|1493|1491.5|1503.5|1502|1492.5|1491.5|16962
1643361900000|2022-01-28 09:25:00|1492.5|1492|1488|1486.5|1495|1494|1487.5|1486.5|31775
1643362200000|2022-01-28 09:30:00|1487.5|1486|1478.5|1477|1487.5|1486|1476.5|1474|29215
1643362500000|2022-01-28 09:35:00|1477.5|1476.5|1485|1483.5|1486|1485|1477.5|1476|32702
1643362800000|2022-01-28 09:40:00|1485.5|1484.5|1474.5|1472|1486|1485|1474.5|1472|18409
1643363100000|2022-01-28 09:45:00|1474|1472.5|1474.5|1472|1474.5|1472.5|1467|1464.5|34280
1643363400000|2022-01-28 09:50:00|1475|1473|1483.5|1481.5|1485.5|1484|1474.5|1473|39380
1643363700000|2022-01-28 09:55:00|1482|1480.5|1480|1478.5|1483|1481|1478|1477.5|15224
1643364000000|2022-01-28 10:00:00|1479.5|1477.5|1480.5|1479.5|1481|1479.5|1477.5|1476.5|34609
1643364300000|2022-01-28 10:05:00|1481|1479|1476|1473.5|1485|1482.5|1476|1473.5|39594
1643364600000|2022-01-28 10:10:00|1475.5|1473|1464.5|1462.5|1476|1474.5|1464.5|1461|17613
1643364900000|2022-01-28 10:15:00|1465|1463|1462|1460.5|1468|1467|1460.5|1459.5|11935
1643365200000|2022-01-28 10:20:00|1461.5|1461|1472.5|1470|1473|1470|1460|1458|15125
1643365500000|2022-01-28 10:25:00|1473|1471|1465|1463.5|1474.5|1472|1463|1462|22410
1643365800000|2022-01-28 10:30:00|1465.5|1464|1465.5|1464|1469.5|1468|1464.5|1463.5|21100
1643366100000|2022-01-28 10:35:00|1466.5|1464.5|1464.5|1463.5|1466.5|1465.5|1463.5|1462.5|18089
1643366400000|2022-01-28 10:40:00|1465.5|1464|1468|1467|1468.5|1467.5|1462|1460.5|53243
1643366700000|2022-01-28 10:45:00|1467.5|1466.5|1458.5|1457.5|1468|1467|1457.5|1457|26434
1643367000000|2022-01-28 10:50:00|1459|1458.5|1449.5|1448.5|1459|1458.5|1448|1446.5|57767
1643367300000|2022-01-28 10:55:00|1450|1449|1451.5|1450.5|1454|1452.5|1448.5|1447|18122
1643367600000|2022-01-28 11:00:00|1451|1450|1447.5|1445.5|1452.5|1451|1445|1444|18475
1643367900000|2022-01-28 11:05:00|1447|1445|1443.5|1442|1448|1446.5|1434|1432.5|95627
1643368200000|2022-01-28 11:10:00|1443|1441.5|1445.5|1443.5|1447|1445.5|1439.5|1438.5|16081
1643368500000|2022-01-28 11:15:00|1444.5|1443|1440.5|1439|1445.5|1443|1439|1436.5|23731
1643368800000|2022-01-28 11:20:00|1441|1439.5|1447|1445.5|1447.5|1445.5|1438.5|1437.5|28387
1643369100000|2022-01-28 11:25:00|1447.5|1446|1453|1451.5|1454.5|1453|1447.5|1446|11061
1643369400000|2022-01-28 11:30:00|1454|1452|1451|1450|1456.5|1455|1449.5|1447.5|25051
1643369700000|2022-01-28 11:35:00|1451.5|1450.5|1463|1461.5|1463|1461.5|1451.5|1450.5|71079
1643370000000|2022-01-28 11:40:00|1463.5|1462|1463|1461.5|1470.5|1467|1463|1461.5|14994
1643370300000|2022-01-28 11:45:00|1462.5|1460|1466.5|1464.5|1466.5|1464.5|1460|1459|14020
1643370600000|2022-01-28 11:50:00|1466|1465|1463|1461.5|1471.5|1469|1463|1461.5|11387
1643370900000|2022-01-28 11:55:00|1463.5|1462|1468.5|1466.5|1473.5|1472|1463.5|1462|20399
1643371200000|2022-01-28 12:00:00|1468|1466|1466.5|1465|1468|1466.5|1466|1465|2352
1643371500000|2022-01-28 12:05:00|1466|1464.5|1471|1469|1472|1470.5|1465.5|1464|17177
1643371800000|2022-01-28 12:10:00|1470|1468|1469.5|1466|1476.5|1474.5|1468.5|1466|22975
1643372100000|2022-01-28 12:15:00|1469|1466.5|1460.5|1458.5|1469|1468|1460|1458.5|6924
1643372400000|2022-01-28 12:20:00|1461|1459|1453.5|1451.5|1461.5|1461|1453.5|1451.5|12802
1643372700000|2022-01-28 12:25:00|1453|1451|1450.5|1449|1454|1452.5|1449.5|1448.5|7620
1643373000000|2022-01-28 12:30:00|1450|1450|1453|1452|1453.5|1452.5|1448.5|1447.5|10875
1643373300000|2022-01-28 12:35:00|1453.5|1452.5|1452|1451|1453.5|1453|1451|1449|8476
1643373600000|2022-01-28 12:40:00|1452.5|1451.5|1453|1451.5|1453|1451.5|1447.5|1446|12519
1643373900000|2022-01-28 12:45:00|1452.5|1451|1449.5|1448|1454|1453|1448.5|1447.5|8133
1643374200000|2022-01-28 12:50:00|1449|1447.5|1449|1447.5|1449.5|1448|1447|1446.5|6077
1643374500000|2022-01-28 12:55:00|1449.5|1448|1453.5|1452.5|1456|1454.5|1449.5|1448|16371
1643374800000|2022-01-28 13:00:00|1454|1452|1452|1451|1454.5|1453|1452|1450.5|10057
1643375100000|2022-01-28 13:05:00|1451.5|1451.5|1454|1452.5|1456|1454|1451|1449|20709
1643375400000|2022-01-28 13:10:00|1453.5|1453|1452.5|1451|1453.5|1453|1449.5|1448.5|13110
1643375700000|2022-01-28 13:15:00|1453|1451.5|1453.5|1452|1455.5|1453.5|1450.5|1449.5|37933
1643376000000|2022-01-28 13:20:00|1453|1451.5|1450|1448.5|1453|1452.5|1447.5|1446|16763
1643376300000|2022-01-28 13:25:00|1449.5|1449|1448|1446.5|1451|1450|1445|1444|32783
1643376600000|2022-01-28 13:30:00|1449.5|1447|1454.5|1453.5|1456|1454.5|1448.5|1446.5|18120
1643376900000|2022-01-28 13:35:00|1455|1454|1455|1454|1456|1454|1454.5|1453.5|43812
1643377200000|2022-01-28 13:40:00|1454.5|1453.5|1454|1452.5|1456.5|1455.5|1451|1449.5|26175
1643377500000|2022-01-28 13:45:00|1453.5|1452|1445.5|1444.5|1456|1455|1445|1444|20912
1643377800000|2022-01-28 13:50:00|1446|1445|1445|1443.5|1451.5|1450.5|1444|1443|56456
1643378100000|2022-01-28 13:55:00|1444.5|1444|1447.5|1446|1448|1447|1444.5|1443.5|33120
1643378400000|2022-01-28 14:00:00|1447|1446.5|1444.5|1443.5|1449.5|1448|1443.5|1443|23390
1643378700000|2022-01-28 14:05:00|1444|1443|1436.5|1435.5|1444.5|1443.5|1436|1434.5|41763
1643379000000|2022-01-28 14:10:00|1436|1435|1436.5|1435.5|1437|1436.5|1434|1433|20743
1643379300000|2022-01-28 14:15:00|1436|1435|1441.5|1440.5|1441.5|1440.5|1435.5|1434.5|22139
1643379600000|2022-01-28 14:20:00|1442|1441.5|1447.5|1446|1448|1447|1442|1440.5|13340
1643379900000|2022-01-28 14:25:00|1448|1446.5|1454|1452.5|1455|1454|1448|1446.5|22605
1643380200000|2022-01-28 14:30:00|1454.5|1453|1450.5|1448.5|1459.5|1458|1450.5|1448.5|34758
1643380500000|2022-01-28 14:35:00|1450|1448|1449.5|1448|1450|1448.5|1445.5|1444.5|24066
1643380800000|2022-01-28 14:40:00|1449|1447.5|1443.5|1442|1449|1448|1441|1439.5|30397
1643381100000|2022-01-28 14:45:00|1444|1442.5|1439.5|1437.5|1444.5|1443|1436|1435|31756
1643381400000|2022-01-28 14:50:00|1439|1438|1433|1432|1440.5|1440|1432|1430|48306
1643381700000|2022-01-28 14:55:00|1432.5|1431.5|1435|1434|1437.5|1435.5|1431|1430|46507
1643382000000|2022-01-28 15:00:00|1434.5|1433.5|1425.5|1424.5|1435.5|1435|1425.5|1424.5|28575
1643382300000|2022-01-28 15:05:00|1425|1423.5|1415.5|1414|1425|1423.5|1413|1411|44433
1643382600000|2022-01-28 15:10:00|1415|1414.5|1417|1415.5|1426|1423.5|1415|1414.5|51975
1643382900000|2022-01-28 15:15:00|1416.5|1415|1414.5|1413|1416.5|1415.5|1412.5|1411.5|24333
1643383200000|2022-01-28 15:20:00|1414|1413.5|1412.5|1411.5|1414.5|1413.5|1407.5|1406|34238
1643383500000|2022-01-28 15:25:00|1412|1411|1415.5|1414.5|1415.5|1414.5|1409.5|1408|41487
1643383800000|2022-01-28 15:30:00|1415|1414|1410.5|1409|1415.5|1415|1409.5|1407.5|40895
1643384100000|2022-01-28 15:35:00|1410|1409.5|1412.5|1411|1414|1413|1409.5|1409|33071
1643384400000|2022-01-28 15:40:00|1413|1411.5|1418.5|1418|1418.5|1418|1412.5|1411.5|48259
1643384700000|2022-01-28 15:45:00|1419|1418.5|1424.5|1423|1424.5|1423.5|1418.5|1417.5|46979
1643385000000|2022-01-28 15:50:00|1424|1423.5|1433.5|1432|1433.5|1432.5|1424|1423.5|63645
1643385300000|2022-01-28 15:55:00|1434|1432.5|1434.5|1433.5|1435.5|1434.5|1433.5|1432|30164
1643385600000|2022-01-28 16:00:00|1435|1434|1439|1438|1439|1438|1434.5|1434|33125
1643385900000|2022-01-28 16:05:00|1438.5|1437.5|1439|1438|1442.5|1442|1438|1437.5|47154
1643386200000|2022-01-28 16:10:00|1439.5|1438.5|1445.5|1444.5|1445.5|1445|1439.5|1438.5|56387
1643386500000|2022-01-28 16:15:00|1446|1445|1447.5|1446.5|1447.5|1447|1444|1443.5|33222
1643386800000|2022-01-28 16:20:00|1448|1447|1448.5|1447|1451|1450|1447.5|1447|51330
1643387100000|2022-01-28 16:25:00|1447|1446.5|1442.5|1442|1451.5|1450|1442.5|1442|62990
1643616000000|2022-01-31 08:00:00|1461.5|1454|1465.5|1463.5|1478|1474|1455|1447.5|27425
1643616300000|2022-01-31 08:05:00|1467.5|1464|1468|1466|1469|1467|1462|1458.5|13272
1643616600000|2022-01-31 08:10:00|1468.5|1467|1476|1474.5|1481|1479|1468.5|1467|13369
1643616900000|2022-01-31 08:15:00|1477|1476|1472|1470|1482|1480.5|1471.5|1468.5|11123
1643617200000|2022-01-31 08:20:00|1471.5|1469.5|1465.5|1464|1471.5|1469.5|1465|1464|6989
1643617500000|2022-01-31 08:25:00|1465|1463.5|1472|1470|1476.5|1473.5|1462.5|1461|9539
1643617800000|2022-01-31 08:30:00|1471.5|1469.5|1466|1464|1471.5|1469.5|1464|1463.5|8767
1643618100000|2022-01-31 08:35:00|1465.5|1463.5|1460.5|1458|1466|1463.5|1460.5|1458|3708
1643618400000|2022-01-31 08:40:00|1460|1457.5|1465|1464.5|1466|1465|1455|1453.5|6235
1643618700000|2022-01-31 08:45:00|1465.5|1465|1477|1475|1477|1475|1464.5|1463.5|9929
1643619000000|2022-01-31 08:50:00|1478|1475.5|1475|1474|1478|1476|1471.5|1470.5|7504
1643619300000|2022-01-31 08:55:00|1474.5|1473.5|1470|1468|1475.5|1474|1467.5|1466|52870
1643619600000|2022-01-31 09:00:00|1469.5|1467.5|1471.5|1470.5|1473.5|1472.5|1468.5|1466.5|8644
1643619900000|2022-01-31 09:05:00|1470.5|1470|1472.5|1470.5|1474|1472.5|1465|1464|8418
1643620200000|2022-01-31 09:10:00|1472|1470|1468.5|1466|1472|1470.5|1464.5|1463|8235
1643620500000|2022-01-31 09:15:00|1469|1467|1468|1467|1471|1470.5|1466.5|1465.5|66373
1643620800000|2022-01-31 09:20:00|1468.5|1467.5|1471|1470.5|1472.5|1470.5|1468|1466.5|6705
1643621100000|2022-01-31 09:25:00|1470.5|1469.5|1471.5|1470|1471.5|1470.5|1468.5|1466.5|4702
1643621400000|2022-01-31 09:30:00|1471|1470.5|1469|1468|1471.5|1470.5|1469|1466.5|4044
1643621700000|2022-01-31 09:35:00|1469.5|1468.5|1474|1473|1474.5|1473.5|1469.5|1468|12581
1643622000000|2022-01-31 09:40:00|1474.5|1473.5|1470|1469|1474.5|1473.5|1469.5|1468.5|14826
1643622300000|2022-01-31 09:45:00|1470.5|1469.5|1472|1471|1474.5|1473|1470|1469|12324
1643622600000|2022-01-31 09:50:00|1471.5|1470.5|1469.5|1467.5|1473.5|1472.5|1469.5|1467.5|8258
1643622900000|2022-01-31 09:55:00|1470|1468|1471.5|1470.5|1472|1470.5|1468|1467|9531
1643623200000|2022-01-31 10:00:00|1472|1471|1473|1472.5|1474.5|1472.5|1469|1468|18001
1643623500000|2022-01-31 10:05:00|1474|1472|1471.5|1470.5|1474|1472|1464.5|1463.5|25627
1643623800000|2022-01-31 10:10:00|1471|1470|1464.5|1463.5|1471.5|1470|1464|1463|6267
1643624100000|2022-01-31 10:15:00|1465|1464|1466|1465|1467|1466.5|1464.5|1464|8800
1643624400000|2022-01-31 10:20:00|1465.5|1465.5|1462.5|1461.5|1466|1465.5|1461|1460.5|5634
1643624700000|2022-01-31 10:25:00|1463|1462|1465|1464|1465.5|1465|1463|1461.5|12360
1643625000000|2022-01-31 10:30:00|1464.5|1463.5|1461.5|1460.5|1465|1463.5|1461.5|1460.5|7092
1643625300000|2022-01-31 10:35:00|1461|1460|1451.5|1451|1461|1460.5|1451.5|1450|6021
1643625600000|2022-01-31 10:40:00|1452|1451.5|1456.5|1455.5|1457.5|1456.5|1452|1451|6651
1643625900000|2022-01-31 10:45:00|1457|1456|1459.5|1458.5|1461|1460|1456.5|1455.5|11916
1643626200000|2022-01-31 10:50:00|1459|1458|1453.5|1452.5|1459|1458|1453.5|1452.5|2650
1643626500000|2022-01-31 10:55:00|1454|1453|1455|1453.5|1455|1454.5|1453|1452|5679
1643626800000|2022-01-31 11:00:00|1455.5|1454|1444|1442.5|1455.5|1455|1442|1441|28618
1643627100000|2022-01-31 11:05:00|1443.5|1443|1446|1444.5|1450|1449|1443.5|1441|13853
1643627400000|2022-01-31 11:10:00|1445.5|1444|1444|1442.5|1445.5|1444.5|1444|1442.5|2193
1643627700000|2022-01-31 11:15:00|1443.5|1443|1445.5|1444.5|1447|1446|1443.5|1442.5|7265
1643628000000|2022-01-31 11:20:00|1445|1444|1444.5|1443.5|1445.5|1445|1444|1443|3336
1643628300000|2022-01-31 11:25:00|1444|1443|1441.5|1440.5|1444.5|1443.5|1440.5|1440|4026
1643628600000|2022-01-31 11:30:00|1442|1441|1441|1440|1444|1442.5|1441|1440|2950
1643628900000|2022-01-31 11:35:00|1440.5|1440.5|1438.5|1437.5|1441.5|1440.5|1437.5|1436.5|5904
1643629200000|2022-01-31 11:40:00|1438|1437|1438.5|1437.5|1439|1438|1436.5|1435.5|6361
1643629500000|2022-01-31 11:45:00|1439|1438|1438|1437|1439|1438|1437.5|1436.5|3810
1643629800000|2022-01-31 11:50:00|1438.5|1437.5|1440|1439.5|1441.5|1440.5|1438|1437|6518
1643630100000|2022-01-31 11:55:00|1440.5|1440|1445.5|1444.5|1445.5|1444.5|1440.5|1439.5|6799
1643630400000|2022-01-31 12:00:00|1445|1444|1445.5|1444.5|1446.5|1446|1445|1444|16693
1643630700000|2022-01-31 12:05:00|1446|1445|1447|1446|1448|1447|1445.5|1444.5|4953
1643631000000|2022-01-31 12:10:00|1446.5|1446.5|1444|1442.5|1447.5|1446.5|1443.5|1442.5|8200
1643631300000|2022-01-31 12:15:00|1443.5|1442|1438.5|1437|1443.5|1442|1438|1437|4876
1643631600000|2022-01-31 12:20:00|1438|1437.5|1438.5|1437.5|1439.5|1438.5|1438|1437|4890
1643631900000|2022-01-31 12:25:00|1438|1437|1438.5|1437|1438.5|1437.5|1438|1437|1458
1643632200000|2022-01-31 12:30:00|1438||1438.5||1438.5||1438||730
1643632500000|2022-01-31 12:35:00|1438|1437.5|1434|1432.5|1438.5|1437.5|1434|1432.5|12057
1643632800000|2022-01-31 12:40:00|1434.5|1433|1431|1430.5|1434.5|1433|1430.5|1429.5|7795
1643633100000|2022-01-31 12:45:00|1431.5|1430|1434|1432.5|1434.5|1433.5|1431.5|1430|11349
1643633400000|2022-01-31 12:50:00|1434.5|1433|1438.5|1437.5|1438.5|1437.5|1434.5|1433|10012
1643633700000|2022-01-31 12:55:00|1439|1438|1440.5|1439.5|1440.5|1439.5|1438.5|1437.5|5013
1643634000000|2022-01-31 13:00:00|1440|1439|1439|1437.5|1440.5|1439.5|1439|1437.5|1429
1643634300000|2022-01-31 13:05:00|1438.5|1437|1437.5|1436.5|1439|1437|1436|1435|3314
1643634600000|2022-01-31 13:10:00|1438|1437|1445|1444|1445.5|1444.5|1437.5|1436.5|11881
1643634900000|2022-01-31 13:15:00|1445.5|1444.5|1449|1448.5|1451.5|1450.5|1445.5|1444|11651
1643635200000|2022-01-31 13:20:00|1449.5|1448|1445.5|1444.5|1449.5|1448|1445|1444.5|5159
1643635500000|2022-01-31 13:25:00|1446|1445|1448.5|1447|1448.5|1447.5|1445.5|1444.5|5698
1643635800000|2022-01-31 13:30:00|1449|1447.5|1448.5|1447.5|1449.5|1448|1447.5|1446.5|3421
1643636100000|2022-01-31 13:35:00|1449|1448|1450|1449|1451|1450.5|1449|1447.5|6533
1643636400000|2022-01-31 13:40:00|1450.5|1449.5|1452.5|1451.5|1453.5|1452.5|1450.5|1449.5|6600
1643636700000|2022-01-31 13:45:00|1453|1452|1452.5|1451.5|1453.5|1453|1452.5|1451.5|4143
1643637000000|2022-01-31 13:50:00|1453|1452|1449.5|1448|1453|1452|1448|1447|7704
1643637300000|2022-01-31 13:55:00|1449|1448.5|1449|1448|1449|1448.5|1449|1448|792
1643637600000|2022-01-31 14:00:00|1449.5|1448.5|1455.5|1454.5|1455.5|1455|1449.5|1448|17623
1643637900000|2022-01-31 14:05:00|1456.5|1455|1458|1457|1458|1457|1455.5|1454.5|5816
1643638200000|2022-01-31 14:10:00|1457.5|1456.5|1459|1458|1462|1461|1457|1455.5|8337
1643638500000|2022-01-31 14:15:00|1460|1458.5|1461.5|1460.5|1462|1461|1459.5|1458.5|10408
1643638800000|2022-01-31 14:20:00|1462|1461.5|1462|1461|1464.5|1463.5|1460.5|1460|7412
1643639100000|2022-01-31 14:25:00|1461.5|1460.5|1462|1460|1464.5|1464|1461.5|1460|13418
1643639400000|2022-01-31 14:30:00|1461.5|1460.5|1464.5|1463|1465.5|1464.5|1458.5|1456.5|92754
1643639700000|2022-01-31 14:35:00|1465.5|1463.5|1467.5|1466|1468.5|1467|1461.5|1460.5|52577
1643640000000|2022-01-31 14:40:00|1468|1466.5|1472|1471|1473|1471.5|1467.5|1466.5|14248
1643640300000|2022-01-31 14:45:00|1471.5|1470.5|1472.5|1471.5|1474.5|1473|1471.5|1470.5|10848
1643640600000|2022-01-31 14:50:00|1472|1471|1479|1476.5|1481.5|1479.5|1471.5|1470.5|17207
1643640900000|2022-01-31 14:55:00|1479.5|1477|1485.5|1483.5|1485.5|1483.5|1479.5|1477|17122
1643641200000|2022-01-31 15:00:00|1486.5|1484|1483|1482|1486.5|1485.5|1481.5|1481|14716
1643641500000|2022-01-31 15:05:00|1482.5|1481|1484.5|1483.5|1488|1487|1482|1480.5|13054
1643641800000|2022-01-31 15:10:00|1485|1484.5|1490.5|1489.5|1492|1490.5|1484|1483|18214
1643642100000|2022-01-31 15:15:00|1490|1489|1490|1489|1490.5|1489.5|1488|1486.5|12506
1643642400000|2022-01-31 15:20:00|1490.5|1489.5|1495.5|1494.5|1498.5|1497|1490.5|1489|56678
1643642700000|2022-01-31 15:25:00|1495|1494|1491|1489.5|1495.5|1494.5|1490.5|1489.5|22694
1643643000000|2022-01-31 15:30:00|1490.5|1490|1492.5|1491.5|1492.5|1492|1488|1487|59054
1643643300000|2022-01-31 15:35:00|1492|1492|1493.5|1492.5|1495.5|1494.5|1492|1492|16540
1643643600000|2022-01-31 15:40:00|1493|1492|1500.5|1499|1500.5|1499.5|1493|1492|36886
1643643900000|2022-01-31 15:45:00|1500|1499.5|1500|1499|1502.5|1501.5|1498|1497|68100
1643644200000|2022-01-31 15:50:00|1499.5|1498.5|1498|1496.5|1500.5|1499.5|1496|1494.5|16181
1643644500000|2022-01-31 15:55:00|1497.5|1497|1501|1500|1502|1501|1497|1496|20103
1643644800000|2022-01-31 16:00:00|1500.5|1499.5|1500|1498.5|1503.5|1502.5|1499.5|1498.5|17719
1643645100000|2022-01-31 16:05:00|1499.5|1499|1501.5|1500.5|1503|1502|1497.5|1496.5|47428
1643645400000|2022-01-31 16:10:00|1501|1500|1506.5|1505|1507|1506.5|1499.5|1498.5|21535
1643645700000|2022-01-31 16:15:00|1506|1505.5|1505|1504|1506.5|1505.5|1504.5|1503|11329
1643646000000|2022-01-31 16:20:00|1505.5|1504.5|1507|1506|1509|1508|1504|1503|97970
1643646300000|2022-01-31 16:25:00|1506.5|1505.5|1510|1508|1512.5|1511|1503.5|1502.5|69364
1643702400000|2022-02-01 08:00:00|1505|1490.5|1501|1495|1505|1498|1488|1481.5|32597
1643702700000|2022-02-01 08:05:00|1500.5|1496|1488.5|1485|1501|1498|1488|1485|10209
1643703000000|2022-02-01 08:10:00|1489.5|1485.5|1493|1491|1501.5|1500.5|1489|1485.5|13975
1643703300000|2022-02-01 08:15:00|1492.5|1490.5|1493.5|1491|1493.5|1491|1487|1485.5|8701
1643703600000|2022-02-01 08:20:00|1493|1491.5|1488|1486.5|1493.5|1492.5|1486.5|1486|9786
1643703900000|2022-02-01 08:25:00|1488.5|1487|1487|1485.5|1491|1489|1486.5|1485|6974
1643704200000|2022-02-01 08:30:00|1487.5|1486|1484.5|1483.5|1488.5|1487|1483.5|1483|7407
1643704500000|2022-02-01 08:35:00|1484|1483|1482|1480.5|1484.5|1483|1480|1479|11841
1643704800000|2022-02-01 08:40:00|1482.5|1481|1493.5|1491.5|1495|1493.5|1481.5|1481|23820
1643705100000|2022-02-01 08:45:00|1493|1492|1490|1488.5|1493|1492|1483|1481.5|8562
1643705400000|2022-02-01 08:50:00|1489.5|1487.5|1482|1480.5|1489.5|1488.5|1481|1479.5|5210
1643705700000|2022-02-01 08:55:00|1481.5|1480|1484.5|1482.5|1485.5|1484|1480.5|1480|3688
1643706000000|2022-02-01 09:00:00|1484|1483|1487|1484.5|1488.5|1486.5|1481.5|1481|4117
1643706300000|2022-02-01 09:05:00|1486.5|1485|1484|1481.5|1487|1486|1483.5|1481.5|5676
1643706600000|2022-02-01 09:10:00|1484.5|1482|1484.5|1483|1485.5|1484|1482|1481|5189
1643706900000|2022-02-01 09:15:00|1484|1482.5|1484.5|1483|1488.5|1486.5|1483|1482.5|7596
1643707200000|2022-02-01 09:20:00|1484|1482.5|1479|1477|1484|1482.5|1475|1473.5|6231
1643707500000|2022-02-01 09:25:00|1478.5|1477.5|1473|1471|1480|1478|1473|1470.5|1292
1643707800000|2022-02-01 09:30:00|1473.5|1471.5|1480.5|1479|1481.5|1480|1473.5|1471.5|5139
1643708100000|2022-02-01 09:35:00|1481|1479.5|1483|1481.5|1484|1482|1480|1478|5375
1643708400000|2022-02-01 09:40:00|1482.5|1481|1483.5|1482|1484|1482.5|1481.5|1480.5|4827
1643708700000|2022-02-01 09:45:00|1483|1481|1481|1479.5|1483.5|1482|1480.5|1479.5|3689
1643709000000|2022-02-01 09:50:00|1481.5|1480.5|1481|1480|1481.5|1480.5|1478.5|1477.5|4401
1643709300000|2022-02-01 09:55:00|1480.5|1479.5|1476.5|1475.5|1480.5|1479.5|1476.5|1475|4159
1643709600000|2022-02-01 10:00:00|1477|1476|1477|1475.5|1477.5|1476|1477|1475.5|2291
1643709900000|2022-02-01 10:05:00|1477.5|1476|1475|1473|1479|1478|1475|1473|3098
1643710200000|2022-02-01 10:10:00|1474.5|1472.5|1470|1468.5|1474.5|1472.5|1467|1465.5|4172
1643710500000|2022-02-01 10:15:00|1470.5|1469|1473|1471.5|1474|1472.5|1469.5|1469|7927
1643710800000|2022-02-01 10:20:00|1473.5|1472|1472|1471|1473.5|1472.5|1471.5|1470|7681
1643711100000|2022-02-01 10:25:00|1472.5|1470.5|1473|1471.5|1474|1473|1471|1470.5|4143
1643711400000|2022-02-01 10:30:00|1472|1471|1472|1470.5|1474|1472.5|1471.5|1470|3018
1643711700000|2022-02-01 10:35:00|1471.5|1469.5|1470|1468.5|1471.5|1470|1469.5|1468|2759
1643712000000|2022-02-01 10:40:00|1469.5|1468|1471|1469.5|1471|1469.5|1469.5|1468|2709
1643712300000|2022-02-01 10:45:00|1470.5|1469|1467.5|1467|1470.5|1469|1467|1466|3695
1643712600000|2022-02-01 10:50:00|1467|1466.5|1467|1466|1467.5|1466.5|1463.5|1462|6627
1643712900000|2022-02-01 10:55:00|1467.5|1466.5|1467|1466|1468|1467|1466|1465|3676
1643713200000|2022-02-01 11:00:00|1467.5|1466.5|1467|1465.5|1467.5|1466.5|1464.5|1463.5|8522
1643713500000|2022-02-01 11:05:00|1466|1466|1467|1466|1468.5|1468|1466|1465|7317
1643713800000|2022-02-01 11:10:00|1467.5|1466.5|1468.5|1467|1468.5|1467.5|1467.5|1466|3372
1643714100000|2022-02-01 11:15:00|1467.5|1466.5|1464|1462.5|1467.5|1466.5|1462.5|1460.5|3324
1643714400000|2022-02-01 11:20:00|1463.5|1462|1463|1462|1464|1462.5|1462.5|1460.5|2124
1643714700000|2022-02-01 11:25:00|1462.5|1461.5|1461|1459|1463.5|1462.5|1460.5|1459|3488
1643715000000|2022-02-01 11:30:00|1461.5|1459.5|1462|1461|1462|1461.5|1460.5|1459|5042
1643715300000|2022-02-01 11:35:00|1462.5|1461.5|1462|1460.5|1463|1462|1461.5|1460|3813
1643715600000|2022-02-01 11:40:00|1462.5|1461|1458.5|1457.5|1463|1462|1458.5|1456.5|8006
1643715900000|2022-02-01 11:45:00|1459|1458|1456|1454.5|1459|1458|1454.5|1452.5|12680
1643716200000|2022-02-01 11:50:00|1456.5|1455|1450.5|1449|1458.5|1457.5|1450|1448|27782
1643716500000|2022-02-01 11:55:00|1451|1448.5|1453|1452|1453|1452|1450.5|1448.5|8853
1643716800000|2022-02-01 12:00:00|1453.5|1452.5|1450|1448.5|1454|1453|1450|1448|5041
1643717100000|2022-02-01 12:05:00|1449.5|1448|1449|1447.5|1449.5|1448.5|1448|1446.5|3569
1643717400000|2022-02-01 12:10:00|1448.5|1448|1449.5|1448|1449.5|1448.5|1448.5|1447.5|3864
1643717700000|2022-02-01 12:15:00|1449|1448.5|1449.5|1448|1449.5|1448.5|1448.5|1447.5|1629
1643718000000|2022-02-01 12:20:00|1450|1449|1455.5|1454.5|1455.5|1455|1450|1449|17090
1643718300000|2022-02-01 12:25:00|1456|1455|1456|1455|1458|1457.5|1456|1454.5|4312
1643718600000|2022-02-01 12:30:00|1456.5|1455.5|1453|1452|1457.5|1457|1452|1450|7948
1643718900000|2022-02-01 12:35:00|1452.5|1451.5|1449.5|1448.5|1452.5|1452|1448.5|1447.5|3602
1643719200000|2022-02-01 12:40:00|1449|1447.5|1449.5|1448|1449.5|1448.5|1449|1447.5|2582
1643719500000|2022-02-01 12:45:00|1449|1448.5|1446.5|1445|1449.5|1448.5|1446.5|1445|39661
1643719800000|2022-02-01 12:50:00|1446|1444.5|1443.5|1442|1446|1445|1443|1442|24730
1643720100000|2022-02-01 12:55:00|1443|1442.5|1444.5|1443.5|1444.5|1443.5|1443|1442|4549
1643720400000|2022-02-01 13:00:00|1445|1444|1443|1441|1449|1448|1443|1441|10531
1643720700000|2022-02-01 13:05:00|1442.5|1440.5|1442|1441|1443|1442|1440|1438.5|13163
1643721000000|2022-02-01 13:10:00|1441|1440.5|1435.5|1434.5|1441.5|1440.5|1434.5|1433.5|9113
1643721300000|2022-02-01 13:15:00|1436|1435|1436|1435|1436.5|1435.5|1436|1435|3885
1643721600000|2022-02-01 13:20:00|1435.5|1435.5|1440.5|1439|1442.5|1440.5|1435.5|1434|15685
1643721900000|2022-02-01 13:25:00|1440|1439.5|1444.5|1443|1445|1443.5|1440|1439|7085
1643722200000|2022-02-01 13:30:00|1444|1443.5|1450|1448.5|1451.5|1449.5|1444|1443|25067
1643722500000|2022-02-01 13:35:00|1449.5|1449|1452|1451|1453|1451.5|1448|1446.5|6094
1643722800000|2022-02-01 13:40:00|1452.5|1451.5|1454|1452.5|1455|1453.5|1451.5|1450|4145
1643723100000|2022-02-01 13:45:00|1455|1453|1454.5|1453|1460|1459|1453|1451|30592
1643723400000|2022-02-01 13:50:00|1455|1453.5|1449|1447.5|1455.5|1454|1448|1447.5|28244
1643723700000|2022-02-01 13:55:00|1448.5|1448|1452.5|1451|1452.5|1451.5|1448|1447|12222
1643724000000|2022-02-01 14:00:00|1453|1451.5|1454.5|1453|1457.5|1456|1453|1451.5|10946
1643724300000|2022-02-01 14:05:00|1454|1452|1452.5|1450.5|1454|1452|1452.5|1450.5|3664
1643724600000|2022-02-01 14:10:00|1452|1450|1451.5|1450|1452|1451|1450.5|1448.5|2848
1643724900000|2022-02-01 14:15:00|1452|1450.5|1444|1442|1453|1452|1443.5|1442|27011
1643725200000|2022-02-01 14:20:00|1443.5|1441.5|1441|1440|1445|1444|1440|1439.5|11195
1643725500000|2022-02-01 14:25:00|1441.5|1439.5|1443|1441|1443.5|1442|1440|1438|14221
1643725800000|2022-02-01 14:30:00|1442.5|1439|1443|1441.5|1443|1442.5|1440|1438.5|7995
1643726100000|2022-02-01 14:35:00|1442.5|1441|1438.5|1437.5|1442.5|1441|1437|1436|34435
1643726400000|2022-02-01 14:40:00|1438|1437|1432.5|1431.5|1438|1437|1431.5|1430.5|44674
1643726700000|2022-02-01 14:45:00|1431.5|1431|1434.5|1433.5|1435.5|1434|1429.5|1428.5|16461
1643727000000|2022-02-01 14:50:00|1435|1434|1435|1434|1438|1436|1433.5|1432.5|14332
1643727300000|2022-02-01 14:55:00|1435.5|1434.5|1434|1433|1435.5|1434.5|1432.5|1432|36770
1643727600000|2022-02-01 15:00:00|1433|1432.5|1431|1430.5|1433.5|1433|1428|1427|24412
1643727900000|2022-02-01 15:05:00|1430.5|1430|1420|1418.5|1431|1430|1419.5|1418.5|50256
1643728200000|2022-02-01 15:10:00|1420.5|1419|1430.5|1429|1431.5|1429|1418|1415.5|18268
1643728500000|2022-02-01 15:15:00|1430|1428.5|1430|1429|1431|1430|1427.5|1426.5|9274
1643728800000|2022-02-01 15:20:00|1430.5|1428.5|1437|1435.5|1437|1435.5|1430|1428.5|8323
1643729100000|2022-02-01 15:25:00|1436.5|1436|1435|1433.5|1438.5|1437.5|1434|1432.5|11395
1643729400000|2022-02-01 15:30:00|1435.5|1434|1436.5|1434.5|1439|1437.5|1435.5|1433.5|8784
1643729700000|2022-02-01 15:35:00|1436|1435|1432|1430.5|1436.5|1435.5|1431.5|1430.5|8572
1643730000000|2022-02-01 15:40:00|1432.5|1431|1431.5|1430|1432.5|1431|1430|1428|6691
1643730300000|2022-02-01 15:45:00|1432|1430.5|1433.5|1432.5|1434|1433|1432|1430.5|6028
1643730600000|2022-02-01 15:50:00|1433|1432|1435.5|1434|1435.5|1434.5|1433|1432|6668
1643730900000|2022-02-01 15:55:00|1436|1434.5|1439|1438|1439.5|1438.5|1435.5|1434.5|58020
1643731200000|2022-02-01 16:00:00|1439.5|1438.5|1436|1434.5|1440.5|1439.5|1434|1433|15769
1643731500000|2022-02-01 16:05:00|1435.5|1434|1437|1435.5|1437.5|1436|1435|1434|6043
1643731800000|2022-02-01 16:10:00|1436.5|1435|1437.5|1436|1437.5|1436.5|1435|1434|10412
1643732100000|2022-02-01 16:15:00|1437|1436.5|1436|1434.5|1437.5|1436.5|1433.5|1433|21726
1643732400000|2022-02-01 16:20:00|1435.5|1435|1430|1429.5|1437.5|1436.5|1430|1429|48411
1643732700000|2022-02-01 16:25:00|1430.5|1429|1429.5|1427|1430.5|1429.5|1427|1426|52148
1643788800000|2022-02-02 08:00:00|1481|1477.5|1517|1513.5|1519.5|1514.5|1474.5|1472|89192
1643789100000|2022-02-02 08:05:00|1516.5|1514|1521.5|1519.5|1525.5|1523.5|1508|1506|87124
1643789400000|2022-02-02 08:10:00|1522|1518.5|1519.5|1517.5|1524.5|1522.5|1511|1507.5|100162
1643789700000|2022-02-02 08:15:00|1519|1517|1538|1536.5|1545|1543.5|1517|1515|68638
1643790000000|2022-02-02 08:20:00|1538.5|1537|1534.5|1533|1548|1545|1530|1528|50946
1643790300000|2022-02-02 08:25:00|1536|1534|1533.5|1532|1539.5|1538.5|1526.5|1523|42177
1643790600000|2022-02-02 08:30:00|1533|1532.5|1529.5|1527.5|1538|1536.5|1527.5|1526|24391
1643790900000|2022-02-02 08:35:00|1529|1527|1532|1531|1533.5|1532.5|1525|1523|23512
1643791200000|2022-02-02 08:40:00|1531.5|1530.5|1535|1534|1535|1534|1529|1527.5|44625
1643791500000|2022-02-02 08:45:00|1536|1534.5|1537.5|1536|1540|1538.5|1533.5|1531.5|34081
1643791800000|2022-02-02 08:50:00|1537|1535|1531.5|1530|1538|1537|1531|1530|20798
1643792100000|2022-02-02 08:55:00|1532|1530.5|1534|1533|1535.5|1533.5|1526.5|1525.5|37903
1643792400000|2022-02-02 09:00:00|1533.5|1533.5|1535|1533.5|1536|1534.5|1532|1531|10941
1643792700000|2022-02-02 09:05:00|1535.5|1534|1537.5|1535.5|1540.5|1539.5|1535.5|1534|20707
1643793000000|2022-02-02 09:10:00|1537|1536|1540|1538|1540|1539|1536.5|1535.5|13383
1643793300000|2022-02-02 09:15:00|1539.5|1537|1538.5|1537.5|1540|1538.5|1538|1537|3918
1643793600000|2022-02-02 09:20:00|1538|1537|1534|1532.5|1538.5|1537.5|1533.5|1532|11076
1643793900000|2022-02-02 09:25:00|1533.5|1533|1529|1528|1534.5|1534|1527.5|1527|22226
1643794200000|2022-02-02 09:30:00|1528.5||1529||1529||1528.5||1235
1643794500000|2022-02-02 09:35:00|1528.5|1527.5|1529.5|1529|1530|1529.5|1528.5|1527.5|22099
1643794800000|2022-02-02 09:40:00|1530|1529.5|1539.5|1539|1540.5|1539.5|1529.5|1529|75402
1643795100000|2022-02-02 09:45:00|1540|1539.5|1537.5|1536.5|1540.5|1539.5|1537|1536|32030
1643795400000|2022-02-02 09:50:00|1537|1536|1532|1531|1537|1536.5|1532|1531|17813
1643795700000|2022-02-02 09:55:00|1532.5|1531.5|1537|1535.5|1538|1537|1532|1531|10735
1643796000000|2022-02-02 10:00:00|1536.5|1536|1538|1537|1538|1537|1536|1535.5|9342
1643796300000|2022-02-02 10:05:00|1537.5|1536.5|1537|1536|1538|1537|1535.5|1534.5|17550
1643796600000|2022-02-02 10:10:00|1537.5|1536.5|1534.5|1533.5|1538|1537|1534.5|1533.5|8972
1643796900000|2022-02-02 10:15:00|1534|1533|1523.5|1522.5|1535.5|1534|1523.5|1522|28189
1643797200000|2022-02-02 10:20:00|1524|1523|1526.5|1525.5|1529.5|1527.5|1522.5|1521.5|19546
1643797500000|2022-02-02 10:25:00|1526|1524.5|1525|1524|1528.5|1527|1524|1523|11223
1643797800000|2022-02-02 10:30:00|1525.5|1523.5|1518.5|1516.5|1525.5|1523.5|1517.5|1516.5|17083
1643798100000|2022-02-02 10:35:00|1518|1517|1514.5|1512.5|1519|1517|1514.5|1512.5|13564
1643798400000|2022-02-02 10:40:00|1514|1512|1514.5|1513.5|1515|1514|1512.5|1511.5|6198
1643798700000|2022-02-02 10:45:00|1515|1514|1518|1517|1520|1519|1515|1513.5|6979
1643799000000|2022-02-02 10:50:00|1518.5|1517.5|1525.5|1524|1526.5|1525.5|1517|1516|18386
1643799300000|2022-02-02 10:55:00|1525|1523.5|1525.5|1524.5|1525.5|1524.5|1524.5|1523.5|4066
1643799600000|2022-02-02 11:00:00|1526|1525.5|1525|1523.5|1526.5|1525.5|1523.5|1522.5|76800
1643799900000|2022-02-02 11:05:00|1524.5|1524|1525|1523.5|1526.5|1525.5|1523.5|1522|30261
1643800200000|2022-02-02 11:10:00|1524.5|1522.5|1524|1523|1525|1523.5|1523.5|1522.5|2789
1643800500000|2022-02-02 11:15:00|1524.5|1523.5|1524.5|1523.5|1525.5|1524.5|1523.5|1523|11501
1643800800000|2022-02-02 11:20:00|1525|1524|1532|1531.5|1533|1532|1524.5|1524|40057
1643801100000|2022-02-02 11:25:00|1531.5|1530.5|1532.5|1532|1532.5|1532|1531.5|1530.5|7683
1643801400000|2022-02-02 11:30:00|1532|1531.5|1532|1531|1532|1532|1529|1527.5|8512
1643801700000|2022-02-02 11:35:00|1532.5|1531.5|1531.5|1531|1535.5|1534.5|1531.5|1530|15569
1643802000000|2022-02-02 11:40:00|1532|1531.5|1532.5|1531.5|1533|1532|1532|1531|5144
1643802300000|2022-02-02 11:45:00|1533|1532.5|1536|1535|1536|1535|1531.5|1531|23673
1643802600000|2022-02-02 11:50:00|1536.5|1535.5|1535.5|1534|1537|1536.5|1535|1534|9721
1643802900000|2022-02-02 11:55:00|1536|1534.5|1532|1531|1537|1536.5|1532|1531|6469
1643803200000|2022-02-02 12:00:00|1531.5|1530.5|1531.5|1530|1534|1533|1531|1530|12320
1643803500000|2022-02-02 12:05:00|1531|1529.5|1528|1527|1531|1530|1527.5|1526.5|7772
1643803800000|2022-02-02 12:10:00|1527.5|1526.5|1533|1532|1533|1532|1527|1526.5|17094
1643804100000|2022-02-02 12:15:00|1533.5|1532.5|1535|1534|1535|1534|1532|1531.5|11411
1643804400000|2022-02-02 12:20:00|1534.5|1533.5|1533.5|1532|1535|1533.5|1531|1530|19733
1643804700000|2022-02-02 12:25:00|1533|1532.5|1533|1532|1533.5|1533|1533|1532|5864
1643805000000|2022-02-02 12:30:00|1532.5|1531.5|1530|1529|1533.5|1532|1529|1528|21974
1643805300000|2022-02-02 12:35:00|1529.5|1529.5|1529.5|1528.5|1530|1529.5|1529|1528.5|8055
1643805600000|2022-02-02 12:40:00|1530|1529|1530|1529|1531.5|1530|1529.5|1528.5|22369
1643805900000|2022-02-02 12:45:00|1530.5|1529.5|1530|1529.5|1531|1530.5|1530|1529|59053
1643806200000|2022-02-02 12:50:00|1531|1530|1544.5|1542.5|1544.5|1544|1530|1529.5|39512
1643806500000|2022-02-02 12:55:00|1544|1542|1536|1534.5|1544.5|1542|1531|1529.5|23898
1643806800000|2022-02-02 13:00:00|1535.5|1534|1536|1535|1536|1535|1534.5|1533.5|4494
1643807100000|2022-02-02 13:05:00|1536.5|1535.5|1539|1537.5|1539|1537.5|1536.5|1535.5|4019
1643807400000|2022-02-02 13:10:00|1538.5|1537|1534|1533|1538.5|1537|1533|1532|9790
1643807700000|2022-02-02 13:15:00|1534.5|1533.5|1535.5|1534|1537|1536|1534.5|1533|23929
1643808000000|2022-02-02 13:20:00|1535|1534.5|1537|1536|1537|1536|1535|1534.5|18257
1643808300000|2022-02-02 13:25:00|1536.5|1535.5|1527.5|1525.5|1537|1536|1527|1525.5|22768
1643808600000|2022-02-02 13:30:00|1528|1526.5|1529|1528|1530|1529|1528|1526.5|5514
1643808900000|2022-02-02 13:35:00|1529.5|1528.5|1528|1527|1530|1529|1528|1527|9284
1643809200000|2022-02-02 13:40:00|1528.5|1527.5|1527|1526|1529.5|1528.5|1526.5|1526|13433
1643809500000|2022-02-02 13:45:00|1526.5|1524.5|1527|1526|1527|1526|1525.5|1524.5|9923
1643809800000|2022-02-02 13:50:00|1527.5|1526.5|1528.5|1527.5|1530.5|1529.5|1527.5|1526.5|10974
1643810100000|2022-02-02 13:55:00|1529|1528|1532|1530.5|1532|1531|1529|1528|3598
1643810400000|2022-02-02 14:00:00|1531.5|1530|1530.5|1529|1532|1531|1529.5|1528.5|12896
1643810700000|2022-02-02 14:05:00|1531|1529.5|1530|1529|1531.5|1531|1530|1529|6291
1643811000000|2022-02-02 14:10:00|1530.5|1529.5|1527.5|1526.5|1531.5|1530.5|1527.5|1526.5|5610
1643811300000|2022-02-02 14:15:00|1527|1525.5|1523|1521.5|1528|1526.5|1523|1521.5|11670
1643811600000|2022-02-02 14:20:00|1522.5|1520.5|1521|1519.5|1524.5|1524|1520|1519|8148
1643811900000|2022-02-02 14:25:00|1521.5|1520|1522|1521|1522.5|1521.5|1520.5|1519.5|15650
1643812200000|2022-02-02 14:30:00|1523|1521.5|1522|1520.5|1525|1523.5|1521|1519.5|17592
1643812500000|2022-02-02 14:35:00|1523|1521|1533|1531.5|1533|1531.5|1523|1521|9144
1643812800000|2022-02-02 14:40:00|1532.5|1531|1528.5|1527|1533|1531|1523|1521.5|17516
1643813100000|2022-02-02 14:45:00|1529|1527.5|1531.5|1530|1531.5|1530|1527.5|1526|5867
1643813400000|2022-02-02 14:50:00|1533|1530.5|1533.5|1532|1539|1537.5|1531.5|1530.5|23091
1643813700000|2022-02-02 14:55:00|1533|1532.5|1529|1528|1533|1532.5|1528.5|1527.5|58582
1643814000000|2022-02-02 15:00:00|1530|1528.5|1526|1525|1531|1530.5|1525|1524.5|41044
1643814300000|2022-02-02 15:05:00|1525|1524.5|1527.5|1526|1528|1526.5|1524|1523|10569
1643814600000|2022-02-02 15:10:00|1526.5|1525.5|1532.5|1531.5|1532.5|1531.5|1524.5|1523.5|17365
1643814900000|2022-02-02 15:15:00|1532|1531|1529|1528|1534|1532|1527.5|1527|18270
1643815200000|2022-02-02 15:20:00|1529.5|1528.5|1523|1521|1529.5|1528.5|1523|1521|14050
1643815500000|2022-02-02 15:25:00|1522.5|1520|1521|1519.5|1522.5|1522|1520|1519|6876
1643815800000|2022-02-02 15:30:00|1521.5|1520|1516|1515|1522.5|1521|1515|1514.5|13861
1643816100000|2022-02-02 15:35:00|1515.5|1514.5|1514.5|1513.5|1516|1515|1513.5|1513|17790
1643816400000|2022-02-02 15:40:00|1514|1513|1510|1509|1514|1513.5|1509.5|1508.5|31666
1643816700000|2022-02-02 15:45:00|1509.5|1508.5|1510.5|1509|1511|1510.5|1506.5|1505|20604
1643817000000|2022-02-02 15:50:00|1510|1509.5|1514|1513|1516|1515|1508|1507|71980
1643817300000|2022-02-02 15:55:00|1514.5|1513.5|1513|1511.5|1515.5|1514.5|1509.5|1508.5|54322
1643817600000|2022-02-02 16:00:00|1512.5|1511|1507.5|1506.5|1513|1511|1504|1502.5|24558
1643817900000|2022-02-02 16:05:00|1507|1506|1505.5|1504|1507|1506.5|1503|1501.5|12452
1643818200000|2022-02-02 16:10:00|1505|1504.5|1502.5|1501.5|1506|1505|1502|1501|17898
1643818500000|2022-02-02 16:15:00|1502|1501|1503|1502|1503.5|1503|1501|1500|18052
1643818800000|2022-02-02 16:20:00|1503.5|1502.5|1499|1498|1503.5|1503|1499|1498|27685
1643819100000|2022-02-02 16:25:00|1498.5|1497.5|1502|1500.5|1504|1502.5|1497.5|1495.5|55209
1643875200000|2022-02-03 08:00:00|1524.5|1519.5|1513|1508.5|1530|1526.5|1508.5|1504.5|44154
1643875500000|2022-02-03 08:05:00|1513.5|1509.5|1510.5|1507|1519|1515|1510.5|1505.5|4682
1643875800000|2022-02-03 08:10:00|1509|1506.5|1524.5|1522.5|1527|1525|1508.5|1506.5|11238
1643876100000|2022-02-03 08:15:00|1524|1522|1514|1511.5|1526|1523|1510|1509|30627
1643876400000|2022-02-03 08:20:00|1513.5|1512|1511|1508.5|1514|1512.5|1509|1507.5|6734
1643876700000|2022-02-03 08:25:00|1510|1509|1507.5|1506|1511.5|1509.5|1505|1503.5|4243
1643877000000|2022-02-03 08:30:00|1507|1505.5|1504.5|1503|1509.5|1508|1503|1501.5|8218
1643877300000|2022-02-03 08:35:00|1505|1503.5|1502|1500.5|1506|1504.5|1498.5|1497.5|12072
1643877600000|2022-02-03 08:40:00|1501.5|1499.5|1499.5|1498|1502.5|1500.5|1497.5|1496|6354
1643877900000|2022-02-03 08:45:00|1500|1498.5|1496|1494.5|1500.5|1498.5|1494|1493|17608
1643878200000|2022-02-03 08:50:00|1496.5|1495|1496|1494|1497.5|1496|1493.5|1492.5|4336
1643878500000|2022-02-03 08:55:00|1495.5|1494.5|1493.5|1492.5|1497|1495|1492|1490.5|10383
1643878800000|2022-02-03 09:00:00|1493|1492|1490.5|1488.5|1493|1492|1489|1488|5209
1643879100000|2022-02-03 09:05:00|1491|1489|1485|1483.5|1491|1490|1484.5|1483.5|28179
1643879400000|2022-02-03 09:10:00|1484.5|1483|1492|1490.5|1492|1490.5|1483.5|1481.5|6332
1643879700000|2022-02-03 09:15:00|1491.5|1490|1488.5|1487.5|1492|1490|1487|1485.5|3988
1643880000000|2022-02-03 09:20:00|1489|1488|1488|1486.5|1489|1488|1487.5|1486|2132
1643880300000|2022-02-03 09:25:00|1488.5|1487|1488.5|1486.5|1489.5|1488.5|1487|1485.5|4723
1643880600000|2022-02-03 09:30:00|1488|1486|1486.5|1485.5|1488.5|1486|1486|1485.5|1201
1643880900000|2022-02-03 09:35:00|1485.5|1485|1481.5|1480|1486.5|1485|1479.5|1478.5|8607
1643881200000|2022-02-03 09:40:00|1481|1480.5|1478.5|1477|1482.5|1481.5|1478|1477|7128
1643881500000|2022-02-03 09:45:00|1479.5|1477.5|1480.5|1478.5|1481|1479.5|1479.5|1477.5|2873
1643881800000|2022-02-03 09:50:00|1480|1479.5|1477|1475.5|1480|1479.5|1477|1475.5|2920
1643882100000|2022-02-03 09:55:00|1476.5|1475|1477|1475|1478|1476.5|1471|1469.5|11367
1643882400000|2022-02-03 10:00:00|1477.5|1475.5|1479.5|1478|1480.5|1479|1477.5|1475.5|4887
1643882700000|2022-02-03 10:05:00|1479|1478.5|1482|1480|1482.5|1480.5|1479|1477.5|9715
1643883000000|2022-02-03 10:10:00|1481.5|1480.5|1479.5|1478.5|1482|1480.5|1479.5|1478|7163
1643883300000|2022-02-03 10:15:00|1480|1479|1481|1479.5|1482.5|1481|1479.5|1478.5|6027
1643883600000|2022-02-03 10:20:00|1480.5|1479|1488.5|1486.5|1488.5|1486.5|1480|1479|3521
1643883900000|2022-02-03 10:25:00|1488|1486|1490.5|1488.5|1493|1491|1486.5|1485.5|5475
1643884200000|2022-02-03 10:30:00|1489.5|1488|1491.5|1490|1492.5|1491.5|1489|1486.5|4379
1643884500000|2022-02-03 10:35:00|1491|1489.5|1491.5|1489.5|1491.5|1489.5|1489.5|1488.5|1608
1643884800000|2022-02-03 10:40:00|1491|1488.5|1495.5|1493.5|1495.5|1493.5|1489.5|1488.5|1513
1643885100000|2022-02-03 10:45:00|1494.5|1493|1495.5|1494|1495.5|1494.5|1493|1491|7215
1643885400000|2022-02-03 10:50:00|1496|1495|1493.5|1492|1497|1495|1493.5|1492|3457
1643885700000|2022-02-03 10:55:00|1493|1491|1494|1492|1494|1493|1492|1490.5|2669
1643886000000|2022-02-03 11:00:00|1494.5|1492.5|1497.5|1496.5|1497.5|1496.5|1494|1492.5|2051
1643886300000|2022-02-03 11:05:00|1498|1497|1495.5|1494.5|1498.5|1497|1495.5|1494|1524
1643886600000|2022-02-03 11:10:00|1496|1495|1500|1498.5|1501|1499|1496|1495|22130
1643886900000|2022-02-03 11:15:00|1499.5|1499|1497|1495|1499.5|1499|1497|1495|1813
1643887200000|2022-02-03 11:20:00|1496|1494.5|1496.5|1495.5|1498|1497|1495|1494|2795
1643887500000|2022-02-03 11:25:00|1497|1496|1499|1498|1499|1498|1497|1496|353
1643887800000|2022-02-03 11:30:00|1499.5|1498.5|1502.5|1500.5|1503|1501|1499.5|1498.5|4112
1643888100000|2022-02-03 11:35:00|1502|1501|1502|1500.5|1502|1501|1500.5|1499.5|2089
1643888400000|2022-02-03 11:40:00|1502.5|1501|1501|1499.5|1502.5|1501|1500|1498.5|1813
1643888700000|2022-02-03 11:45:00|1500.5|1499|1501|1499.5|1501|1499.5|1500|1498.5|461
1643889000000|2022-02-03 11:50:00|1500.5|1499|1503.5|1502|1503.5|1502.5|1500.5|1499|3792
1643889300000|2022-02-03 11:55:00|1503|1501.5|1500.5|1499.5|1503|1501.5|1500.5|1499.5|1635
1643889600000|2022-02-03 12:00:00|1500|1498.5|1495|1493.5|1502|1499.5|1494|1493|10637
1643889900000|2022-02-03 12:05:00|1494|1493|1494|1492|1495|1493.5|1492.5|1491|2914
1643890200000|2022-02-03 12:10:00|1493.5|1492.5|1491.5|1490|1498.5|1496.5|1491|1490|5938
1643890500000|2022-02-03 12:15:00|1491|1489.5|1493|1491.5|1493.5|1492|1489.5|1489|3747
1643890800000|2022-02-03 12:20:00|1493.5|1492|1492.5|1491|1494|1492|1492|1490.5|755
1643891100000|2022-02-03 12:25:00|1492|1490.5|1492|1490.5|1492.5|1491.5|1491|1489.5|1434
1643891400000|2022-02-03 12:30:00|1491.5|1490|1490|1489|1491.5|1490|1488.5|1488|2110
1643891700000|2022-02-03 12:35:00|1490.5|1489.5|1494.5|1494|1495|1494|1490.5|1489|3349
1643892000000|2022-02-03 12:40:00|1495|1493.5|1496|1494.5|1496.5|1495|1494|1493|2312
1643892300000|2022-02-03 12:45:00|1495.5|1495|1498.5|1497|1498.5|1497|1495.5|1494.5|2494
1643892600000|2022-02-03 12:50:00|1498|1497.5|1499|1498|1502|1500|1498|1497.5|3669
1643892900000|2022-02-03 12:55:00|1500|1498.5|1503.5|1501.5|1504|1502|1498.5|1497.5|3122
1643893200000|2022-02-03 13:00:00|1503|1501|1501.5|1499.5|1503|1501|1500.5|1499.5|2090
1643893500000|2022-02-03 13:05:00|1501|1500|1500.5|1498.5|1501.5|1500|1500.5|1498.5|1117
1643893800000|2022-02-03 13:10:00|1500|1499|1497.5|1496|1502.5|1500.5|1496.5|1495.5|46207
1643894100000|2022-02-03 13:15:00|1497|1495.5|1495|1493|1497.5|1496|1494|1492.5|6892
1643894400000|2022-02-03 13:20:00|1494.5|1493.5|1496.5|1494.5|1498|1496|1494|1492.5|2589
1643894700000|2022-02-03 13:25:00|1496|1495|1497|1495.5|1497|1495.5|1496|1494.5|2732
1643895000000|2022-02-03 13:30:00|1496.5|1494.5|1495|1493.5|1498|1496.5|1495|1493.5|5459
1643895300000|2022-02-03 13:35:00|1494.5|1493|1494.5|1493|1495.5|1494|1494|1493|3100
1643895600000|2022-02-03 13:40:00|1493.5|1493.5|1487.5|1486.5|1494.5|1493.5|1487.5|1486.5|6869
1643895900000|2022-02-03 13:45:00|1488|1487|1487.5|1485.5|1490.5|1489|1485.5|1484|18308
1643896200000|2022-02-03 13:50:00|1488|1486|1486.5|1484.5|1488.5|1487|1483.5|1482.5|11386
1643896500000|2022-02-03 13:55:00|1487|1485|1485.5|1484|1488|1486|1484.5|1483.5|3895
1643896800000|2022-02-03 14:00:00|1485|1483.5|1484|1483|1487|1485|1484|1482.5|3754
1643897100000|2022-02-03 14:05:00|1483.5|1482.5|1481|1480|1483.5|1483|1481|1480|41751
1643897400000|2022-02-03 14:10:00|1480.5|1479.5|1478.5|1477.5|1481.5|1481|1478.5|1477.5|5064
1643897700000|2022-02-03 14:15:00|1478|1477|1468|1467|1478|1477|1468|1467|8906
1643898000000|2022-02-03 14:20:00|1467.5|1466.5|1467|1466|1469|1467.5|1465.5|1464|11870
1643898300000|2022-02-03 14:25:00|1467.5|1466.5|1467.5|1466|1470|1469|1466.5|1465.5|16275
1643898600000|2022-02-03 14:30:00|1467|1466.5|1469.5|1468|1471.5|1470|1467|1466.5|7232
1643898900000|2022-02-03 14:35:00|1471|1468.5|1472|1470.5|1472.5|1471.5|1469.5|1468.5|11292
1643899200000|2022-02-03 14:40:00|1471.5|1470|1462.5|1461.5|1472|1470|1462|1461|25185
1643899500000|2022-02-03 14:45:00|1463|1462|1463.5|1462.5|1465|1464|1463|1462|5746
1643899800000|2022-02-03 14:50:00|1463|1462|1460.5|1459.5|1463|1462|1459.5|1458.5|10354
1643900100000|2022-02-03 14:55:00|1461|1460|1475|1474|1476|1475|1460.5|1459.5|128498
1643900400000|2022-02-03 15:00:00|1474.5|1473.5|1466.5|1465|1477.5|1476.5|1465|1464|67643
1643900700000|2022-02-03 15:05:00|1467|1465.5|1461.5|1459.5|1469.5|1468|1461.5|1459.5|9061
1643901000000|2022-02-03 15:10:00|1465|1462.5|1470.5|1468.5|1470.5|1468.5|1464.5|1462.5|8051
1643901300000|2022-02-03 15:15:00|1471|1469.5|1461|1459.5|1475.5|1474|1458|1457|64714
1643901600000|2022-02-03 15:20:00|1461.5|1460|1467.5|1466|1470.5|1468|1461.5|1460|21789
1643901900000|2022-02-03 15:25:00|1467|1465.5|1459|1458.5|1467.5|1465.5|1459|1458.5|9758
1643902200000|2022-02-03 15:30:00|1459.5|1459|1460|1458.5|1462.5|1460.5|1456.5|1456|21818
1643902500000|2022-02-03 15:35:00|1459.5|1458|1461|1460|1462.5|1461.5|1459|1458|8916
1643902800000|2022-02-03 15:40:00|1460.5|1459.5|1455.5|1454|1460.5|1460|1455|1453.5|11385
1643903100000|2022-02-03 15:45:00|1455|1453.5|1454.5|1453|1456|1454.5|1453|1451.5|11347
1643903400000|2022-02-03 15:50:00|1454|1452.5|1453.5|1452|1454|1453|1453|1451.5|11090
1643903700000|2022-02-03 15:55:00|1454|1452.5|1455.5|1454.5|1457.5|1457|1454|1452.5|28901
1643904000000|2022-02-03 16:00:00|1455|1454|1454.5|1453|1455.5|1454.5|1454|1453|6402
1643904300000|2022-02-03 16:05:00|1454|1452.5|1454|1453|1454.5|1453|1450|1449.5|14188
1643904600000|2022-02-03 16:10:00|1454.5|1452.5|1456.5|1455.5|1458|1456.5|1454.5|1452.5|9207
1643904900000|2022-02-03 16:15:00|1456|1455|1455.5|1454.5|1456.5|1455|1455|1454|15600
1643905200000|2022-02-03 16:20:00|1456|1455|1457|1455.5|1459|1458.5|1456|1454.5|12334
1643905500000|2022-02-03 16:25:00|1457.5|1456|1454|1451.5|1457.5|1457|1451|1450|31703
1643961600000|2022-02-04 08:00:00|1461.5|1454|1462|1457.5|1465|1459.5|1449.5|1445|17493
1643961900000|2022-02-04 08:05:00|1461|1457|1464.5|1461.5|1466.5|1463|1453.5|1449.5|60460
1643962200000|2022-02-04 08:10:00|1464|1462|1462|1459|1466|1464|1458|1454.5|3605
1643962500000|2022-02-04 08:15:00|1462.5|1459.5|1472|1469.5|1473.5|1471.5|1462.5|1459.5|7779
1643962800000|2022-02-04 08:20:00|1471.5|1469|1465|1463|1471.5|1469|1465|1462|3764
1643963100000|2022-02-04 08:25:00|1464.5|1463.5|1453|1451|1465|1464|1452|1449.5|13050
1643963400000|2022-02-04 08:30:00|1452|1451.5|1449.5|1448|1453.5|1451.5|1448.5|1446.5|7644
1643963700000|2022-02-04 08:35:00|1449|1448.5|1447.5|1445.5|1451.5|1450|1447|1445|9519
1643964000000|2022-02-04 08:40:00|1448|1446|1447|1444.5|1448.5|1446.5|1441.5|1438.5|4623
1643964300000|2022-02-04 08:45:00|1446.5|1445|1446.5|1445|1447|1445.5|1445|1443.5|1546
1643964600000|2022-02-04 08:50:00|1446|1444.5|1443.5|1442|1446|1444.5|1436.5|1436|17456
1643964900000|2022-02-04 08:55:00|1444|1442.5|1445|1444|1446|1445.5|1443|1441|10774
1643965200000|2022-02-04 09:00:00|1446|1444.5|1446.5|1445|1448.5|1446.5|1445.5|1444|3891
1643965500000|2022-02-04 09:05:00|1446|1445.5|1449.5|1447.5|1450|1449|1446|1444.5|4804
1643965800000|2022-02-04 09:10:00|1449|1448|1446.5|1445.5|1450|1449|1446.5|1445.5|9735
1643966100000|2022-02-04 09:15:00|1447|1446|1445|1443.5|1447.5|1446|1444.5|1443|6058
1643966400000|2022-02-04 09:20:00|1445.5|1444|1446|1444.5|1447.5|1446|1444.5|1443|6019
1643966700000|2022-02-04 09:25:00|1445.5|1445|1446|1445|1448.5|1447|1444.5|1443.5|19988
1643967000000|2022-02-04 09:30:00|1447|1445.5|1448.5|1448|1455.5|1454.5|1446|1445|36634
1643967300000|2022-02-04 09:35:00|1448|1447.5|1445|1443.5|1448.5|1448|1443|1442|23170
1643967600000|2022-02-04 09:40:00|1444.5|1443|1443.5|1442.5|1444.5|1443|1440|1439|68114
1643967900000|2022-02-04 09:45:00|1443|1442|1440.5|1439.5|1443|1442|1440.5|1439.5|4961
1643968200000|2022-02-04 09:50:00|1440|1438.5|1439.5|1437.5|1440|1439|1437|1435|4612
1643968500000|2022-02-04 09:55:00|1439|1436.5|1438.5|1437|1441.5|1440.5|1437|1436.5|13621
1643968800000|2022-02-04 10:00:00|1438|1436.5|1439.5|1437.5|1439.5|1437.5|1435.5|1435|4841
1643969100000|2022-02-04 10:05:00|1439|1437|1440|1439|1440.5|1439|1438.5|1436.5|18270
1643969400000|2022-02-04 10:10:00|1439.5|1438|1440|1439|1440|1439|1438.5|1436.5|2131
1643969700000|2022-02-04 10:15:00|1440.5|1439.5|1437|1435.5|1441|1439.5|1436.5|1435.5|4168
1643970000000|2022-02-04 10:20:00|1436.5|1435|1432.5|1431.5|1436.5|1435|1432|1430.5|6514
1643970300000|2022-02-04 10:25:00|1433|1432|1431.5|1430.5|1433|1432|1431|1430.5|6937
1643970600000|2022-02-04 10:30:00|1431|1430|1433|1431.5|1433|1432|1428.5|1427|5902
1643970900000|2022-02-04 10:35:00|1432.5|1432|1431.5|1430.5|1434.5|1433|1431|1430|7765
1643971200000|2022-02-04 10:40:00|1431|1431|1432.5|1431|1432.5|1431.5|1430.5|1429|6747
1643971500000|2022-02-04 10:45:00|1433|1431.5|1431.5|1430|1433.5|1432|1431|1429.5|5343
1643971800000|2022-02-04 10:50:00|1432|1430.5|1431|1430|1432.5|1432|1430.5|1429.5|8163
1643972100000|2022-02-04 10:55:00|1431.5|1430.5|1431.5|1430.5|1432.5|1431|1430|1429|5996
1643972400000|2022-02-04 11:00:00|1432|1431|1430.5|1429.5|1432.5|1431.5|1430.5|1429.5|5879
1643972700000|2022-02-04 11:05:00|1430|1429|1432|1431|1432.5|1431.5|1430|1429|6926
1643973000000|2022-02-04 11:10:00|1431.5|1430.5|1432|1430.5|1432.5|1431|1429.5|1429|7211
1643973300000|2022-02-04 11:15:00|1432.5|1431|1432.5|1431.5|1434.5|1433|1432.5|1431|4652
1643973600000|2022-02-04 11:20:00|1432|1431|1432|1430.5|1432|1431.5|1430|1428.5|8797
1643973900000|2022-02-04 11:25:00|1431.5|1431|1430|1428.5|1433|1431.5|1430|1428|12286
1643974200000|2022-02-04 11:30:00|1429.5|1428|1428.5|1427|1429.5|1428.5|1428|1426.5|1289
1643974500000|2022-02-04 11:35:00|1429|1427.5|1430|1428.5|1430|1429|1429|1427|5557
1643974800000|2022-02-04 11:40:00|1430.5|1428|1430|1428.5|1430.5|1430|1429.5|1428|3480
1643975100000|2022-02-04 11:45:00|1430.5|1428|1430.5|1429|1430.5|1429|1430|1428|349
1643975400000|2022-02-04 11:50:00|1430|1429.5|1431|1429.5|1431.5|1430.5|1428.5|1428|9223
1643975700000|2022-02-04 11:55:00|1431.5|1430|1432.5|1431|1434.5|1433|1431|1430|4446
1643976000000|2022-02-04 12:00:00|1433|1431.5|1432.5|1431|1434|1432.5|1432|1431|646
1643976300000|2022-02-04 12:05:00|1433|1431.5|1435.5|1434.5|1436|1435|1433|1431|2008
1643976600000|2022-02-04 12:10:00|1435|1434|1434|1432.5|1435|1434.5|1433|1432|2780
1643976900000|2022-02-04 12:15:00|1433.5|1432|1429.5|1428|1433.5|1432.5|1429.5|1428|3111
1643977200000|2022-02-04 12:20:00|1429|1427.5|1429.5|1428|1429.5|1428|1427.5|1426.5|1562
1643977500000|2022-02-04 12:25:00|1430|1428.5|1432|1431|1432|1431|1430|1428.5|2482
1643977800000|2022-02-04 12:30:00|1431.5|1430.5|1430.5|1429|1432|1431|1430|1428.5|4699
1643978100000|2022-02-04 12:35:00|1430|1428.5|1430.5|1429|1430.5|1429|1430|1428.5|466
1643978400000|2022-02-04 12:40:00|1431|1429.5|1430.5|1429|1432|1431|1430.5|1429|5778
1643978700000|2022-02-04 12:45:00|1431|1429.5|1433|1431.5|1433|1432|1431|1429|1460
1643979000000|2022-02-04 12:50:00|1432.5|1432|1433.5|1432.5|1433.5|1432.5|1432.5|1432|2368
1643979300000|2022-02-04 12:55:00|1434|1433|1432.5|1431.5|1435|1434|1432.5|1431.5|3342
1643979600000|2022-02-04 13:00:00|1432|1431|1429.5|1428|1433|1432.5|1428.5|1427|9769
1643979900000|2022-02-04 13:05:00|1429|1427.5|1429.5|1428.5|1429.5|1429|1428.5|1427.5|995
1643980200000|2022-02-04 13:10:00|1429|1428|1429|1428|1429.5|1428|1428.5|1427.5|1374
1643980500000|2022-02-04 13:15:00|1428.5|1427|1427.5|1426.5|1429|1428|1427.5|1426.5|3982
1643980800000|2022-02-04 13:20:00|1427|1426|1428.5|1427.5|1428.5|1428|1427|1425.5|2285
1643981100000|2022-02-04 13:25:00|1428|1427|1430.5|1429.5|1431|1430|1426|1424.5|51290
1643981400000|2022-02-04 13:30:00|1431|1430|1415|1413.5|1431|1430|1414|1412.5|31510
1643981700000|2022-02-04 13:35:00|1414.5|1414|1415.5|1413.5|1415.5|1414.5|1413|1412|8992
1643982000000|2022-02-04 13:40:00|1414.5|1414|1402.5|1401|1415.5|1414|1402.5|1400|36544
1643982300000|2022-02-04 13:45:00|1402|1400.5|1401|1399|1405|1402|1397.5|1395|33927
1643982600000|2022-02-04 13:50:00|1401.5|1399.5|1401|1399.5|1402|1401|1400.5|1399.5|13236
1643982900000|2022-02-04 13:55:00|1401.5|1400|1399.5|1398|1403|1401|1398|1397.5|16920
1643983200000|2022-02-04 14:00:00|1400|1398.5|1400|1398.5|1401|1400.5|1397.5|1396.5|22302
1643983500000|2022-02-04 14:05:00|1399.5|1398|1398|1397|1399.5|1398|1395|1394|9001
1643983800000|2022-02-04 14:10:00|1398.5|1397.5|1400|1398.5|1400|1399|1398.5|1397|4258
1643984100000|2022-02-04 14:15:00|1400.5|1399|1401.5|1400.5|1402|1401|1400.5|1399|5073
1643984400000|2022-02-04 14:20:00|1401|1401|1401|1399.5|1401.5|1401|1400.5|1399.5|10561
1643984700000|2022-02-04 14:25:00|1400.5|1400|1400.5|1399.5|1401.5|1400.5|1400|1399|2200
1643985000000|2022-02-04 14:30:00|1401|1400|1399|1397.5|1404.5|1403.5|1398.5|1397.5|8987
1643985300000|2022-02-04 14:35:00|1398.5|1397|1400.5|1399.5|1401|1400|1395.5|1393.5|14073
1643985600000|2022-02-04 14:40:00|1399.5|1399|1400.5|1399|1401|1400.5|1399|1397.5|18826
1643985900000|2022-02-04 14:45:00|1401|1399.5|1402.5|1401|1403|1402|1400.5|1399|19932
1643986200000|2022-02-04 14:50:00|1402|1400.5|1400.5|1399|1402|1401|1399.5|1398.5|16066
1643986500000|2022-02-04 14:55:00|1400|1399.5|1406|1404.5|1406|1404.5|1400|1399.5|16412
1643986800000|2022-02-04 15:00:00|1405.5|1405|1404|1403|1409|1407|1402.5|1400.5|52037
1643987100000|2022-02-04 15:05:00|1404.5|1403.5|1414.5|1412.5|1418.5|1417.5|1401|1400|58889
1643987400000|2022-02-04 15:10:00|1415|1413|1416.5|1415|1416.5|1415|1410.5|1409|27016
1643987700000|2022-02-04 15:15:00|1417|1416|1423|1421|1423|1421|1416.5|1416|11120
1643988000000|2022-02-04 15:20:00|1423.5|1422|1416.5|1415.5|1425.5|1424.5|1415.5|1414.5|19539
1643988300000|2022-02-04 15:25:00|1416|1415|1413|1411.5|1416.5|1415.5|1412.5|1411.5|18289
1643988600000|2022-02-04 15:30:00|1413.5|1411|1413.5|1412|1414|1413|1411.5|1410.5|6380
1643988900000|2022-02-04 15:35:00|1414|1413|1408.5|1406.5|1414|1413|1408|1405.5|26821
1643989200000|2022-02-04 15:40:00|1409|1407|1407|1406|1409|1408|1407|1406|7883
1643989500000|2022-02-04 15:45:00|1406.5|1405.5|1409|1408|1409.5|1408.5|1404.5|1403|26695
1643989800000|2022-02-04 15:50:00|1408.5|1407.5|1407.5|1406.5|1408.5|1407.5|1406|1405.5|7920
1643990100000|2022-02-04 15:55:00|1407|1406|1402|1401|1407.5|1406.5|1402|1401|20910
1643990400000|2022-02-04 16:00:00|1401.5|1400.5|1403|1402|1403|1402|1399.5|1399|18606
1643990700000|2022-02-04 16:05:00|1403.5|1402.5|1400.5|1399.5|1404.5|1403.5|1399.5|1398.5|34431
1643991000000|2022-02-04 16:10:00|1400.5|1399|1402.5|1400.5|1402.5|1401|1400.5|1398.5|847
1643991300000|2022-02-04 16:15:00|1402|1400|1402|1400.5|1402.5|1400.5|1401.5|1400|1043
1643991600000|2022-02-04 16:20:00|1402.5|1400|1403.5|1402|1403.5|1402|1402.5|1400|220
1643991900000|2022-02-04 16:25:00|1404|1402.5|1404.5|1402.5|1406.5|1405|1403.5|1402|1128
1644220800000|2022-02-07 08:00:00|1425|1412|1427|1421.5|1427.5|1422|1412.5|1405.5|9082
1644221100000|2022-02-07 08:05:00|1426.5|1422|1424|1420.5|1427.5|1424|1424|1420|2705
1644221400000|2022-02-07 08:10:00|1423.5|1421|1412.5|1410.5|1423.5|1421|1412.5|1410.5|9915
1644221700000|2022-02-07 08:15:00|1413.5|1411|1406.5|1404|1414|1411|1406.5|1404|2581
1644222000000|2022-02-07 08:20:00|1406|1403.5|1401.5|1399.5|1407|1405.5|1400.5|1398|7243
1644222300000|2022-02-07 08:25:00|1402.5|1400|1401.5|1399.5|1404|1402|1401.5|1399|11771
1644222600000|2022-02-07 08:30:00|1401|1399|1402|1399|1404|1402|1400|1398|13011
1644222900000|2022-02-07 08:35:00|1401.5|1399.5|1402.5|1400.5|1404.5|1403|1400.5|1398|14398
1644223200000|2022-02-07 08:40:00|1403|1401|1406.5|1405.5|1409|1407|1403|1400.5|12437
1644223500000|2022-02-07 08:45:00|1407|1405|1409|1407.5|1411.5|1409.5|1407|1405|21050
1644223800000|2022-02-07 08:50:00|1409.5|1408|1412.5|1410.5|1415|1414|1409|1408|15550
1644224100000|2022-02-07 08:55:00|1412|1411|1411.5|1410.5|1413|1412.5|1410.5|1410|7809
1644224400000|2022-02-07 09:00:00|1412|1410|1409|1408|1412|1410|1407.5|1406.5|9102
1644224700000|2022-02-07 09:05:00|1409.5|1408.5|1411|1409|1412|1410.5|1408.5|1407.5|14982
1644225000000|2022-02-07 09:10:00|1411.5|1410|1418.5|1417|1419|1417.5|1411.5|1410|6292
1644225300000|2022-02-07 09:15:00|1419|1417.5|1416.5|1415|1419.5|1418.5|1416|1415|6850
1644225600000|2022-02-07 09:20:00|1416|1414.5|1407|1406|1416|1414.5|1406|1405|47284
1644225900000|2022-02-07 09:25:00|1407.5|1406.5|1399.5|1398.5|1408|1407|1399.5|1398|23448
1644226200000|2022-02-07 09:30:00|1400.5|1399|1401.5|1399.5|1402.5|1401.5|1400|1399|19456
1644226500000|2022-02-07 09:35:00|1400.5|1399|1401.5|1400|1402|1400.5|1399.5|1398.5|8614
1644226800000|2022-02-07 09:40:00|1401|1400.5|1401|1399.5|1402|1401|1401|1399.5|6138
1644227100000|2022-02-07 09:45:00|1401.5|1400|1408|1406|1408.5|1407|1401.5|1400|7709
1644227400000|2022-02-07 09:50:00|1407.5|1405.5|1404|1402.5|1407.5|1405.5|1403.5|1402.5|7089
1644227700000|2022-02-07 09:55:00|1404.5|1403|1404|1403|1405.5|1404|1403.5|1402.5|3055
1644228000000|2022-02-07 10:00:00|1403.5|1402.5|1404|1403|1404|1403.5|1403.5|1402.5|1599
1644228300000|2022-02-07 10:05:00|1403.5|1403.5|1404|1402.5|1405|1404|1403.5|1402.5|4393
1644228600000|2022-02-07 10:10:00|1403.5|1402|1403.5|1402|1403.5|1402|1398.5|1397.5|15745
1644228900000|2022-02-07 10:15:00|1402.5|1401.5|1405.5|1404.5|1408|1406|1401|1399.5|12452
1644229200000|2022-02-07 10:20:00|1405|1404|1408.5|1407|1409|1408|1405|1404|2910
1644229500000|2022-02-07 10:25:00|1408|1406.5|1411|1410|1411.5|1411|1404.5|1403.5|6408
1644229800000|2022-02-07 10:30:00|1411.5|1410.5|1409.5|1408|1411.5|1410.5|1409.5|1408|318
1644230100000|2022-02-07 10:35:00|1409|1407.5|1410.5|1409.5|1410.5|1409.5|1408|1406|2227
1644230400000|2022-02-07 10:40:00|1410|1409|1410.5|1409|1411.5|1410.5|1409|1408|4952
1644230700000|2022-02-07 10:45:00|1410|1408.5|1411.5|1410.5|1411.5|1410.5|1409.5|1407.5|1502
1644231000000|2022-02-07 10:50:00|1411|1410|1409.5|1408|1411|1410|1409|1407|1570
1644231300000|2022-02-07 10:55:00|1409|1407.5|1407|1405.5|1409|1407.5|1407|1405.5|1231
1644231600000|2022-02-07 11:00:00|1406.5|1406|1406|1404.5|1406.5|1406|1405.5|1404.5|1469
1644231900000|2022-02-07 11:05:00|1406.5|1405|1406.5|1405.5|1406.5|1405.5|1406|1404.5|390
1644232200000|2022-02-07 11:10:00|1406|1405|1408|1407|1408|1407|1404.5|1404|9918
1644232500000|2022-02-07 11:15:00|1407.5|1406.5|1407.5|1405.5|1407.5|1406.5|1406|1405|2642
1644232800000|2022-02-07 11:20:00|1408|1406|1409.5|1408.5|1409.5|1408.5|1408|1405.5|3006
1644233100000|2022-02-07 11:25:00|1409|1408|1409|1408|1409.5|1408.5|1409|1407.5|1153
1644233400000|2022-02-07 11:30:00|1409.5|1408.5|1409.5|1408.5|1410|1409|1409|1408.5|3403
1644233700000|2022-02-07 11:35:00|1410|1409|1408.5|1407|1410|1409|1408|1407|7359
1644234000000|2022-02-07 11:40:00|1409|1407.5|1409|1408|1410.5|1409.5|1407|1406|3815
1644234300000|2022-02-07 11:45:00|1408.5|1407.5|1409|1408.5|1409|1408.5|1407.5|1406.5|1637
1644234600000|2022-02-07 11:50:00|1409.5|1408|1407.5|1406.5|1409.5|1408|1407.5|1406.5|1367
1644234900000|2022-02-07 11:55:00|1408|1407|1408.5|1407|1409|1408|1408|1406.5|1854
1644235200000|2022-02-07 12:00:00|1408|1407.5|1407.5|1406.5|1409|1408|1407.5|1406.5|1209
1644235500000|2022-02-07 12:05:00|1407|1406|1402.5|1401|1407.5|1406|1402.5|1401|3867
1644235800000|2022-02-07 12:10:00|1403|1401.5|1406|1404.5|1406.5|1405|1403|1401.5|1828
1644236100000|2022-02-07 12:15:00|1406.5|1405|1405|1403.5|1406.5|1406|1405|1403.5|4116
1644236400000|2022-02-07 12:20:00|1404.5|1404|1406|1404.5|1406|1404.5|1404.5|1404|1381
1644236700000|2022-02-07 12:25:00|1405.5|1405|1405|1404|1405.5|1405|1404.5|1403.5|1411
1644237000000|2022-02-07 12:30:00|1404.5|1403|1405.5|1404|1405.5|1404.5|1404.5|1403|579
1644237300000|2022-02-07 12:35:00|1405|1403.5|1403.5|1402|1405.5|1403.5|1403.5|1402|4993
1644237600000|2022-02-07 12:40:00||1402.5||1402||1402.5||1402|229
1644237900000|2022-02-07 12:45:00|1403|1401.5|1400|1399.5|1403|1401.5|1399.5|1399|10827
1644238200000|2022-02-07 12:50:00|1401|1400|1402|1401|1402.5|1402|1400.5|1400|5781
1644238500000|2022-02-07 12:55:00|1401.5|1400.5|1400.5|1400|1401.5|1400.5|1398.5|1397.5|10846
1644238800000|2022-02-07 13:00:00|1400|1399.5|1399|1398|1400|1399.5|1398.5|1397.5|7942
1644239100000|2022-02-07 13:05:00|1399.5|1397.5|1401|1399.5|1401|1400|1398.5|1397.5|2393
1644239400000|2022-02-07 13:10:00|1400.5|1399|1396.5|1395.5|1400.5|1399|1396|1395.5|8055
1644239700000|2022-02-07 13:15:00|1397|1396|1400|1399|1400|1399|1397|1396|2510
1644240000000|2022-02-07 13:20:00|1399.5|1398.5|1398.5|1397|1400|1398.5|1398|1397|4023
1644240300000|2022-02-07 13:25:00|1398||1398.5||1398.5||1398||320
1644240600000|2022-02-07 13:30:00|1398|1396.5|1396|1395|1398|1396.5|1395.5|1394.5|3434
1644240900000|2022-02-07 13:35:00|1395.5|1394.5|1395.5|1394.5|1396|1395.5|1395.5|1394.5|1929
1644241200000|2022-02-07 13:40:00|1395|1394|1391.5|1391|1395.5|1395|1391|1390|16654
1644241500000|2022-02-07 13:45:00|1391|1390.5|1389.5|1388|1392|1391|1389|1387.5|4213
1644241800000|2022-02-07 13:50:00|1390|1388.5|1389.5|1388.5|1390|1389.5|1389.5|1388.5|4730
1644242100000|2022-02-07 13:55:00|1389|1388|1387.5|1386|1389|1388|1387.5|1386|1438
1644242400000|2022-02-07 14:00:00|1388|1386.5|1389|1388|1389.5|1388.5|1388|1386|24662
1644242700000|2022-02-07 14:05:00|1388.5|1387.5|1388.5|1387.5|1389|1388|1388.5|1387.5|10805
1644243000000|2022-02-07 14:10:00|1388|1387|1389|1388|1391|1389.5|1387.5|1387|7509
1644243300000|2022-02-07 14:15:00|1388.5|1387.5|1386.5|1385.5|1388.5|1387.5|1384|1383|10316
1644243600000|2022-02-07 14:20:00|1387|1386|1387.5|1386.5|1388|1387|1386.5|1386|3879
1644243900000|2022-02-07 14:25:00|1387|1387|1384|1382.5|1387|1387|1381.5|1380.5|16743
1644244200000|2022-02-07 14:30:00|1383|1382|1385.5|1384|1385.5|1384.5|1381.5|1380.5|7223
1644244500000|2022-02-07 14:35:00|1386|1384.5|1392|1391|1392.5|1391.5|1385.5|1384.5|7871
1644244800000|2022-02-07 14:40:00|1391.5|1390.5|1390.5|1389.5|1391.5|1390.5|1390|1389.5|8025
1644245100000|2022-02-07 14:45:00|1390|1389|1391.5|1390.5|1391.5|1390.5|1388.5|1387.5|16226
1644245400000|2022-02-07 14:50:00|1392|1391|1393.5|1392|1393.5|1392.5|1391.5|1391|5256
1644245700000|2022-02-07 14:55:00|1394|1392.5|1396|1395|1398.5|1398|1394|1392.5|23376
1644246000000|2022-02-07 15:00:00|1395.5|1394.5|1395.5|1394.5|1395.5|1395|1393.5|1393|14722
1644246300000|2022-02-07 15:05:00|1395|1394|1394.5|1394|1395.5|1394|1394.5|1394|19649
1644246600000|2022-02-07 15:10:00|1395|1394.5|1393.5|1392.5|1395|1394.5|1393|1392.5|64195
1644246900000|2022-02-07 15:15:00|1393|1392|1392.5|1391.5|1394|1393|1392|1391.5|6909
1644247200000|2022-02-07 15:20:00|1392|1391|1394.5|1393|1395.5|1393.5|1389.5|1389|8606
1644247500000|2022-02-07 15:25:00|1394|1392.5|1395|1394|1397|1396|1392.5|1391.5|99275
1644247800000|2022-02-07 15:30:00|1394.5|1393.5|1396.5|1395|1396.5|1395|1393|1392.5|29928
1644248100000|2022-02-07 15:35:00|1397|1395.5|1396.5|1395.5|1397.5|1397|1396|1395|5696
1644248400000|2022-02-07 15:40:00|1396|1395|1394|1393|1396.5|1395|1394|1393|9560
1644248700000|2022-02-07 15:45:00|1393.5|1393.5|1396.5|1395|1396.5|1395|1393.5|1392.5|5944
1644249000000|2022-02-07 15:50:00|1397|1395.5|1400|1398.5|1400|1399|1397|1395|5208
1644249300000|2022-02-07 15:55:00|1399.5|1399|1402|1400.5|1402|1401.5|1399.5|1399|17380
1644249600000|2022-02-07 16:00:00|1400.5|1401|1398|1397|1401|1401.5|1398|1397|23479
1644249900000|2022-02-07 16:05:00|1398.5|1397.5|1399.5|1398.5|1399.5|1398.5|1398|1397|7590
1644250200000|2022-02-07 16:10:00|1400|1399|1401.5|1400.5|1402|1401|1400|1399|13486
1644250500000|2022-02-07 16:15:00|1402|1401|1407|1406|1408.5|1407|1401|1400.5|36557
1644250800000|2022-02-07 16:20:00|1407.5|1406.5|1412.5|1410.5|1415|1414|1407.5|1406.5|60153
1644251100000|2022-02-07 16:25:00|1413.5|1411|1409.5|1408|1414.5|1413.5|1409|1407.5|46507
1644307500000|2022-02-08 08:05:00|1299.5|1290.5|1296.5|1295|1307.5|1307|1264.5|1263|307132
1644307800000|2022-02-08 08:10:00|1297|1295.5|1297.5|1296|1301.5|1299.5|1293|1291|110954
1644308100000|2022-02-08 08:15:00|1297|1295.5|1291.5|1289.5|1301.5|1300.5|1286.5|1285|283102
1644308400000|2022-02-08 08:20:00|1291|1289|1279|1277|1293.5|1292|1278|1273.5|93116
1644308700000|2022-02-08 08:25:00|1278|1275.5|1285.5|1284|1286.5|1284.5|1276.5|1274|100029
1644309000000|2022-02-08 08:30:00|1284.5|1282|1278|1276.5|1284.5|1283.5|1275|1273.5|109945
1644309300000|2022-02-08 08:35:00|1277.5|1277|1287.5|1286.5|1290.5|1290|1276.5|1275|96802
1644309600000|2022-02-08 08:40:00|1287|1286|1284|1282|1299.5|1297.5|1282|1280|89996
1644309900000|2022-02-08 08:45:00|1283|1281|1279.5|1276.5|1284|1283.5|1275|1274|71452
1644310200000|2022-02-08 08:50:00|1280|1278|1271|1268.5|1281|1280.5|1262.5|1260|97602
1644310500000|2022-02-08 08:55:00|1270.5|1269|1272|1270.5|1277|1276.5|1262|1260|58785
1644310800000|2022-02-08 09:00:00|1271.5|1269.5|1271.5|1269.5|1278|1275|1268.5|1267|140469
1644311100000|2022-02-08 09:05:00|1271|1270|1265.5|1264.5|1273|1271|1258.5|1257|110026
1644311400000|2022-02-08 09:10:00|1266|1263.5|1254|1252.5|1267.5|1266|1253|1250|90479
1644311700000|2022-02-08 09:15:00|1253.5|1252|1254.5|1251|1258|1257|1250.5|1249|33588
1644312000000|2022-02-08 09:20:00|1254|1250.5|1250.5|1246.5|1255.5|1253|1245.5|1243.5|25251
1644312300000|2022-02-08 09:25:00|1251|1248.5|1251.5|1250|1257.5|1255.5|1249.5|1247|39871
1644312600000|2022-02-08 09:30:00|1252|1250.5|1252|1250|1254|1253|1246.5|1245|67346
1644312900000|2022-02-08 09:35:00|1252.5|1250.5|1237.5|1235.5|1255|1253|1231|1228.5|90721
1644313200000|2022-02-08 09:40:00|1237|1235|1237|1235|1239|1236.5|1224.5|1222|84915
1644313500000|2022-02-08 09:45:00|1238|1235.5|1228|1226|1238.5|1236.5|1227|1225|60897
1644313800000|2022-02-08 09:50:00|1227.5|1226.5|1235|1233.5|1246|1244.5|1227.5|1226|39317
1644314100000|2022-02-08 09:55:00|1235.5|1234|1248|1245.5|1249|1248|1233.5|1231.5|40177
1644314400000|2022-02-08 10:00:00|1246.5|1243.5|1243|1238.5|1249|1247|1241.5|1238|21320
1644314700000|2022-02-08 10:05:00|1243.5|1239|1229.5|1227.5|1245|1244|1228|1225.5|59920
1644315000000|2022-02-08 10:10:00|1230|1228.5|1231|1229|1234|1232|1226.5|1225|56433
1644315300000|2022-02-08 10:15:00|1232|1229.5|1241.5|1238|1243.5|1241.5|1231|1229|35544
1644315600000|2022-02-08 10:20:00|1241|1238.5|1248.5|1246.5|1249|1247|1237.5|1236|32220
1644315900000|2022-02-08 10:25:00|1249|1247|1244.5|1243|1253|1250.5|1243.5|1241.5|46225
1644316200000|2022-02-08 10:30:00|1244|1242.5|1258.5|1255.5|1259|1256.5|1243.5|1242.5|18483
1644316500000|2022-02-08 10:35:00|1259|1256|1263.5|1261.5|1264|1263|1257.5|1255.5|28201
1644316800000|2022-02-08 10:40:00|1263|1260.5|1274.5|1273|1275|1274|1261.5|1260|35249
1644317100000|2022-02-08 10:45:00|1275|1273.5|1277.5|1275|1287.5|1287|1271|1267.5|118218
1644317400000|2022-02-08 10:50:00|1277|1275.5|1286|1284.5|1288|1285|1273.5|1271|74741
1644317700000|2022-02-08 10:55:00|1285.5|1284|1276.5|1275|1288|1287|1276.5|1275|56293
1644318000000|2022-02-08 11:00:00|1276|1275.5|1275.5|1275|1277.5|1276.5|1274.5|1272|62262
1644318300000|2022-02-08 11:05:00|1275|1273|1266|1264|1280.5|1276|1261|1260.5|91573
1644318600000|2022-02-08 11:10:00|1265.5|1262.5|1264.5|1263.5|1265.5|1263.5|1251.5|1250|68192
1644318900000|2022-02-08 11:15:00|1264|1262.5|1261|1258.5|1265|1264|1255|1253|103105
1644319200000|2022-02-08 11:20:00|1260|1259|1256|1255|1260.5|1259|1255|1253.5|45518
1644319500000|2022-02-08 11:25:00|1256.5|1255.5|1259|1256.5|1265|1263.5|1256.5|1255|19671
1644319800000|2022-02-08 11:30:00|1258.5|1257.5|1257|1255.5|1262|1260|1256|1255|26007
1644320100000|2022-02-08 11:35:00|1258|1256|1255.5|1255|1258|1256.5|1255|1253.5|119563
1644320400000|2022-02-08 11:40:00|1256|1254.5|1256|1255|1257|1256|1255|1253.5|23212
1644320700000|2022-02-08 11:45:00|1255.5|1254.5|1255.5|1255|1256|1255|1254|1251|28622
1644321000000|2022-02-08 11:50:00|1255|1254.5|1255.5|1255|1255.5|1255|1247.5|1246.5|43708
1644321300000|2022-02-08 11:55:00|1255|1254|1255.5|1255|1256|1255|1255|1253|23694
1644321600000|2022-02-08 12:00:00|1256|1254|1255.5|1255|1256|1255.5|1255.5|1254|16289
1644321900000|2022-02-08 12:05:00|1255|1254|1236|1234|1256|1255|1230.5|1228|109327
1644322200000|2022-02-08 12:10:00|1236.5|1234.5|1235.5|1234.5|1244|1242|1232|1230.5|48895
1644322500000|2022-02-08 12:15:00|1237.5|1235|1238.5|1237|1239|1237.5|1229|1227|24570
1644322800000|2022-02-08 12:20:00|1237.5|1236|1246.5|1243.5|1249|1246.5|1237.5|1235|26209
1644323100000|2022-02-08 12:25:00|1246|1242.5|1242|1241|1250|1247.5|1241.5|1239|15767
1644323400000|2022-02-08 12:30:00|1242.5|1240.5|1244|1242|1246|1244.5|1240.5|1239|21011
1644323700000|2022-02-08 12:35:00|1243|1241.5|1252.5|1251|1254|1252.5|1243|1241.5|16750
1644324000000|2022-02-08 12:40:00|1251.5|1251.5|1254|1252.5|1254.5|1253|1250.5|1249|18585
1644324300000|2022-02-08 12:45:00|1253.5|1252|1253.5|1251.5|1254.5|1253|1252|1251|30975
1644324600000|2022-02-08 12:50:00|1254|1252|1246.5|1245|1256.5|1255|1245.5|1244.5|29416
1644324900000|2022-02-08 12:55:00|1246|1244|1238.5|1236|1248.5|1247|1233.5|1233|39821
1644325200000|2022-02-08 13:00:00|1239|1236.5|1240|1238.5|1242|1240|1238.5|1236.5|25947
1644325500000|2022-02-08 13:05:00|1239.5|1238|1239|1238|1243.5|1241.5|1234|1231.5|28526
1644325800000|2022-02-08 13:10:00|1239.5|1239|1232|1231|1241|1240|1231.5|1230|24759
1644326100000|2022-02-08 13:15:00|1231.5|1230.5|1234|1232|1237.5|1236|1230|1229|44254
1644326400000|2022-02-08 13:20:00|1235.5|1233|1238|1236.5|1240|1237|1232.5|1230.5|39396
1644326700000|2022-02-08 13:25:00|1237.5|1235|1223.5|1220|1237.5|1235|1216.5|1216|45314
1644327000000|2022-02-08 13:30:00|1224|1221.5|1213.5|1211|1227.5|1226|1209.5|1208|34910
1644327300000|2022-02-08 13:35:00|1212.5|1212|1209|1206.5|1213.5|1212|1205|1203|38099
1644327600000|2022-02-08 13:40:00|1208.5|1206|1202|1200.5|1211|1209.5|1199.5|1197.5|43324
1644327900000|2022-02-08 13:45:00|1201.5|1200|1202.5|1201|1206|1203.5|1193.5|1192.5|56514
1644328200000|2022-02-08 13:50:00|1202|1200.5|1200.5|1199|1208.5|1205.5|1197|1195|79091
1644328500000|2022-02-08 13:55:00|1201|1199.5|1194|1192.5|1207.5|1204.5|1194|1192|34003
1644328800000|2022-02-08 14:00:00|1193.5|1192|1199.5|1197.5|1203|1201.5|1187|1185|49897
1644329100000|2022-02-08 14:05:00|1198.5|1197|1195|1193.5|1199.5|1197.5|1191.5|1190|33304
1644329400000|2022-02-08 14:10:00|1194.5|1192.5|1205.5|1203.5|1206.5|1204.5|1193.5|1191.5|64974
1644329700000|2022-02-08 14:15:00|1205|1204.5|1206|1203|1212.5|1209|1201.5|1198.5|50338
1644330000000|2022-02-08 14:20:00|1205.5|1203.5|1206.5|1203.5|1213.5|1211.5|1205|1202|56490
1644330300000|2022-02-08 14:25:00|1206|1204|1191|1189|1206|1205|1184|1182.5|128761
1644330600000|2022-02-08 14:30:00|1190|1188.5|1171|1168|1191|1189|1171|1168|64667
1644330900000|2022-02-08 14:35:00|1174|1173|1174|1172|1179|1177.5|1165.5|1163.5|81747
1644331200000|2022-02-08 14:40:00|1173|1171.5|1169.5|1168|1181.5|1179|1161|1160|92068
1644331500000|2022-02-08 14:45:00|1173|1168.5|1165.5|1162|1175|1173.5|1151|1150|65299
1644331800000|2022-02-08 14:50:00|1165|1161.5|1153.5|1151|1165|1161.5|1142|1140|88764
1644332100000|2022-02-08 14:55:00|1152.5|1151.5|1166|1164.5|1170.5|1170|1152.5|1151|83896
1644332400000|2022-02-08 15:00:00|1166.5|1165|1171.5|1170|1173|1170.5|1164.5|1162|62918
1644332700000|2022-02-08 15:05:00|1171|1169.5|1168.5|1168|1172.5|1171|1157|1156|127299
1644333000000|2022-02-08 15:10:00|1169|1168.5|1189|1185.5|1192.5|1189|1166.5|1164|174251
1644333300000|2022-02-08 15:15:00|1190.5|1185|1192|1190.5|1208.5|1205.5|1184.5|1181.5|188436
1644333600000|2022-02-08 15:20:00|1191.5|1189.5|1199|1197.5|1216.5|1214|1187.5|1185|420153
1644333900000|2022-02-08 15:25:00|1198.5|1197|1197|1195.5|1204|1202|1194.5|1192.5|91611
1644334200000|2022-02-08 15:30:00|1196.5|1195|1200.5|1200|1205|1202.5|1196|1195|162254
1644334500000|2022-02-08 15:35:00|1201|1200.5|1201.5|1200.5|1205.5|1204.5|1200.5|1200|82502
1644334800000|2022-02-08 15:40:00|1200.5|1200|1201.5|1200.5|1204|1203|1200.5|1200|40682
1644335100000|2022-02-08 15:45:00|1202|1201|1201|1200|1203.5|1203|1201|1200|39094
1644335400000|2022-02-08 15:50:00|1201.5|1200.5|1206.5|1205|1209|1208.5|1197|1196.5|124695
1644335700000|2022-02-08 15:55:00|1206|1205.5|1204|1202.5|1211|1210|1201|1200|66377
1644336000000|2022-02-08 16:00:00|1204.5|1203|1203.5|1202.5|1206.5|1205.5|1201.5|1200|72397
1644336300000|2022-02-08 16:05:00|1204|1203|1205.5|1204|1211.5|1210.5|1203|1202.5|90104
1644336600000|2022-02-08 16:10:00|1205|1204.5|1207|1206|1208.5|1207.5|1202.5|1200.5|51839
1644336900000|2022-02-08 16:15:00|1207.5|1207|1210|1208.5|1212|1210.5|1203.5|1202|68427
1644337200000|2022-02-08 16:20:00|1209.5|1209.5|1212|1211|1213|1211.5|1209.5|1207.5|67450
1644337500000|2022-02-08 16:25:00|1212.5|1211.5|1206|1202.5|1218.5|1217|1206|1202.5|192881
1644393600000|2022-02-09 08:00:00|1229|1225|1205|1201.5|1237|1230.5|1202.5|1200.5|44349
1644393900000|2022-02-09 08:05:00|1206|1202.5|1214|1211.5|1216.5|1214|1198.5|1195|32466
1644394200000|2022-02-09 08:10:00|1214.5|1212.5|1225.5|1222|1227|1224.5|1211|1208.5|54365
1644394500000|2022-02-09 08:15:00|1226|1222.5|1231|1230|1231.5|1230.5|1223.5|1222|71761
1644394800000|2022-02-09 08:20:00|1231.5|1230.5|1229.5|1228.5|1234|1233|1224.5|1224|45308
1644395100000|2022-02-09 08:25:00|1230.5|1229|1226|1224|1240|1238|1225|1223.5|64791
1644395400000|2022-02-09 08:30:00|1225.5|1224.5|1226|1224.5|1230|1229.5|1224.5|1223.5|18202
1644395700000|2022-02-09 08:35:00|1225.5|1224|1227.5|1225|1230|1228|1221|1220|30229
1644396000000|2022-02-09 08:40:00|1227|1224.5|1224.5|1223.5|1228.5|1226.5|1222|1220.5|115421
1644396300000|2022-02-09 08:45:00|1224|1223|1231.5|1230|1233|1232|1223.5|1223|26250
1644396600000|2022-02-09 08:50:00|1231|1229.5|1223|1221.5|1233|1231.5|1222.5|1220.5|17388
1644396900000|2022-02-09 08:55:00|1222.5|1222.5|1222|1220.5|1227|1225|1221|1220|28157
1644397200000|2022-02-09 09:00:00|1222.5|1221.5|1223.5|1222|1225.5|1224|1222|1220.5|95197
1644397500000|2022-02-09 09:05:00|1223|1222.5|1224|1222.5|1227|1225|1223|1222|17330
1644397800000|2022-02-09 09:10:00|1224.5|1223|1226.5|1225.5|1228.5|1227|1224.5|1223|208936
1644398100000|2022-02-09 09:15:00|1227|1226|1226|1225|1228|1227|1220|1219.5|15252
1644398400000|2022-02-09 09:20:00|1226.5|1225.5|1222.5|1221|1228|1226|1222|1221|13270
1644398700000|2022-02-09 09:25:00|1223.5|1221.5|1227|1226|1228|1227|1222.5|1221.5|11087
1644399000000|2022-02-09 09:30:00|1227.5|1226.5|1226.5|1225|1228.5|1228|1225.5|1224|14989
1644399300000|2022-02-09 09:35:00|1226|1225.5|1227.5|1226|1229|1227.5|1225.5|1224.5|20275
1644399600000|2022-02-09 09:40:00|1227|1225.5|1224|1222.5|1227|1225.5|1224|1222.5|7489
1644399900000|2022-02-09 09:45:00|1223.5|1222|1227|1226|1228.5|1227|1221|1220|13613
1644400200000|2022-02-09 09:50:00|1226.5|1225|1228.5|1227.5|1228.5|1228|1226.5|1225|48073
1644400500000|2022-02-09 09:55:00|1228|1228|1235|1233.5|1235.5|1234.5|1228|1225.5|87445
1644400800000|2022-02-09 10:00:00|1234.5|1234|1242|1240|1245|1244.5|1234|1233.5|55950
1644401100000|2022-02-09 10:05:00|1242.5|1240.5|1242.5|1240.5|1244|1243.5|1241.5|1240|12481
1644401400000|2022-02-09 10:10:00|1242|1241|1242.5|1241|1243.5|1241.5|1239.5|1238|6176
1644401700000|2022-02-09 10:15:00|1242|1241.5|1240.5|1239|1244|1242.5|1239.5|1236.5|71943
1644402000000|2022-02-09 10:20:00|1240|1239.5|1234|1232|1245|1243.5|1233|1231.5|43097
1644402300000|2022-02-09 10:25:00|1233|1233|1242.5|1240.5|1244|1242.5|1232.5|1231.5|34984
1644402600000|2022-02-09 10:30:00|1242|1240|1240|1238|1242.5|1240.5|1238|1236.5|17029
1644402900000|2022-02-09 10:35:00|1239.5|1237.5|1230|1228|1239.5|1237.5|1228.5|1227|20981
1644403200000|2022-02-09 10:40:00|1230.5|1228.5|1224.5|1223.5|1232.5|1230|1224.5|1223.5|9354
1644403500000|2022-02-09 10:45:00|1225|1223|1223.5|1221.5|1228|1225.5|1223.5|1221.5|14710
1644403800000|2022-02-09 10:50:00|1224|1222|1226|1224|1228.5|1226.5|1224|1222|46587
1644404100000|2022-02-09 10:55:00|1225.5|1225|1223.5|1221.5|1226|1225|1222|1221|6463
1644404400000|2022-02-09 11:00:00|1223|1222|1223.5|1222.5|1226.5|1225.5|1222.5|1220.5|194438
1644404700000|2022-02-09 11:05:00|1224|1223|1226.5|1225|1229|1227.5|1223|1221|40906
1644405000000|2022-02-09 11:10:00|1227.5|1226|1228.5|1227|1231|1229|1224|1222.5|15648
1644405300000|2022-02-09 11:15:00|1228|1226|1226|1225|1228.5|1227|1225.5|1224.5|8826
1644405600000|2022-02-09 11:20:00|1227|1225.5|1225.5|1224|1228|1226.5|1223.5|1222|7634
1644405900000|2022-02-09 11:25:00|1224.5|1223|1216.5|1215|1229|1227.5|1216.5|1214|38221
1644406200000|2022-02-09 11:30:00|1216|1214.5|1217.5|1216.5|1217.5|1216.5|1212|1210.5|22510
1644406500000|2022-02-09 11:35:00|1217|1216|1216|1214.5|1218.5|1216.5|1216|1214.5|4341
1644406800000|2022-02-09 11:40:00|1215.5|1214|1217.5|1216|1219|1218|1209.5|1208|10764
1644407100000|2022-02-09 11:45:00|1217|1215.5|1214|1212.5|1217|1215.5|1213.5|1212.5|33822
1644407400000|2022-02-09 11:50:00|1214.5|1213|1214.5|1213.5|1216.5|1214.5|1214|1212.5|4899
1644407700000|2022-02-09 11:55:00|1214|1213|1213.5|1212.5|1216.5|1215.5|1213.5|1212.5|8439
1644408000000|2022-02-09 12:00:00|1213|1212|1214.5|1213|1217|1216|1211.5|1210.5|13407
1644408300000|2022-02-09 12:05:00|1214|1214|1213.5|1212.5|1214.5|1214|1212.5|1211.5|5915
1644408600000|2022-02-09 12:10:00|1214|1213|1219|1217|1219.5|1218.5|1214|1212.5|9678
1644408900000|2022-02-09 12:15:00|1218|1216.5|1219|1218|1219|1218|1217|1216|1792
1644409200000|2022-02-09 12:20:00|1218.5|1217.5|1219|1217.5|1223.5|1221.5|1214.5|1213.5|24851
1644409500000|2022-02-09 12:25:00|1218.5|1217|1216.5|1214.5|1218.5|1217.5|1212|1210.5|13124
1644409800000|2022-02-09 12:30:00|1217|1215.5|1217|1215.5|1217.5|1216.5|1216|1215|3746
1644410100000|2022-02-09 12:35:00|1216.5|1216|1220.5|1219|1221|1219|1216.5|1215.5|12947
1644410400000|2022-02-09 12:40:00|1219.5|1219.5|1220.5|1219|1221|1220|1218.5|1217|6285
1644410700000|2022-02-09 12:45:00|1221|1220|1218|1216.5|1221|1220.5|1217.5|1216.5|6343
1644411000000|2022-02-09 12:50:00|1218.5|1217.5|1217.5|1216|1219|1218|1217|1216|5096
1644411300000|2022-02-09 12:55:00|1218|1217|1219.5|1218.5|1220.5|1219.5|1218|1216.5|14334
1644411600000|2022-02-09 13:00:00|1219|1218|1221.5|1220|1221.5|1220.5|1218|1217|4373
1644411900000|2022-02-09 13:05:00|1221|1221|1222|1220.5|1222.5|1221.5|1221|1219.5|3445
1644412200000|2022-02-09 13:10:00|1222.5|1221|1225.5|1224|1226.5|1225.5|1222.5|1221|23801
1644412500000|2022-02-09 13:15:00|1225|1224.5|1235|1233.5|1237|1235.5|1225|1224|36206
1644412800000|2022-02-09 13:20:00|1236.5|1234|1242.5|1241|1243|1241|1234.5|1233.5|13936
1644413100000|2022-02-09 13:25:00|1242|1240.5|1241.5|1240.5|1242.5|1241|1239|1238|8424
1644413400000|2022-02-09 13:30:00|1242|1241|1242.5|1241.5|1247.5|1246|1242|1241|12865
1644413700000|2022-02-09 13:35:00|1243|1242.5|1243|1241|1247.5|1245.5|1242.5|1241|11292
1644414000000|2022-02-09 13:40:00|1242.5|1240.5|1249|1247|1249|1247.5|1241|1239|14855
1644414300000|2022-02-09 13:45:00|1248.5|1246.5|1247.5|1245.5|1248.5|1247|1246|1245|4802
1644414600000|2022-02-09 13:50:00|1247|1246|1251.5|1250|1252|1250|1247|1245.5|10031
1644414900000|2022-02-09 13:55:00|1251|1250.5|1250.5|1249|1253|1251.5|1249.5|1248|15557
1644415200000|2022-02-09 14:00:00|1250|1249.5|1248|1246|1251.5|1250|1246|1245|7860
1644415500000|2022-02-09 14:05:00|1247.5|1246.5|1245|1243.5|1248|1247|1245|1243.5|6490
1644415800000|2022-02-09 14:10:00|1244.5|1243|1244.5|1243|1246.5|1244.5|1242|1240.5|28908
1644416100000|2022-02-09 14:15:00|1244|1243.5|1245.5|1244|1245.5|1244.5|1243.5|1242|9958
1644416400000|2022-02-09 14:20:00|1245|1244.5|1246.5|1246|1252|1251|1245|1244|29722
1644416700000|2022-02-09 14:25:00|1246|1245|1243.5|1242|1247|1246|1241|1240|18828
1644417000000|2022-02-09 14:30:00|1244|1242.5|1245|1244|1247.5|1246.5|1243|1241.5|17817
1644417300000|2022-02-09 14:35:00|1244.5|1243.5|1246|1245|1247|1246|1242.5|1241.5|22282
1644417600000|2022-02-09 14:40:00|1245.5|1244.5|1244.5|1243.5|1245.5|1244.5|1238.5|1237|35644
1644417900000|2022-02-09 14:45:00|1245|1244|1243.5|1242|1249|1247|1242|1240.5|35304
1644418200000|2022-02-09 14:50:00|1243|1241.5|1244.5|1243|1246|1244.5|1236.5|1234.5|71522
1644418500000|2022-02-09 14:55:00|1244|1242.5|1244|1242.5|1244.5|1243.5|1241.5|1240|22890
1644418800000|2022-02-09 15:00:00|1244.5|1243|1249.5|1248|1252|1250|1244.5|1243|95265
1644419100000|2022-02-09 15:05:00|1249|1247.5|1253.5|1252.5|1255|1254|1248.5|1247.5|52838
1644419400000|2022-02-09 15:10:00|1254|1253|1254.5|1253.5|1255|1254.5|1252.5|1252|26593
1644419700000|2022-02-09 15:15:00|1254|1253|1255|1254|1257.5|1255.5|1253.5|1253|15825
1644420000000|2022-02-09 15:20:00|1254.5|1254.5|1263.5|1262.5|1264|1262.5|1254.5|1254.5|23096
1644420300000|2022-02-09 15:25:00|1269|1267|1270|1269|1272|1271|1266.5|1265.5|29394
1644420600000|2022-02-09 15:30:00|1270.5|1269.5|1269.5|1268|1272|1270.5|1265|1264|75698
1644420900000|2022-02-09 15:35:00|1269|1267.5|1272.5|1271|1272.5|1271.5|1268.5|1267.5|22752
1644421200000|2022-02-09 15:40:00|1273|1271.5|1273|1272|1277.5|1275.5|1270.5|1270|88608
1644421500000|2022-02-09 15:45:00|1272.5|1271.5|1276|1275|1278|1277|1272.5|1271.5|20438
1644421800000|2022-02-09 15:50:00|1276.5|1275.5|1281|1280|1281.5|1280.5|1276|1275|30288
1644422100000|2022-02-09 15:55:00|1281.5|1280.5|1287.5|1286.5|1288|1287|1281|1279.5|155015
1644422400000|2022-02-09 16:00:00|1288|1287|1293|1292|1293|1292|1288|1287|55487
1644422700000|2022-02-09 16:05:00|1293.5|1292.5|1294|1292|1296.5|1295|1289|1287.5|141566
1644423000000|2022-02-09 16:10:00|1293.5|1293|1293|1292|1298|1296.5|1292|1291|40340
1644423300000|2022-02-09 16:15:00|1293.5|1292.5|1296|1295|1298.5|1297|1292.5|1291.5|45476
1644423600000|2022-02-09 16:20:00|1295.5|1294.5|1297.5|1296|1298|1297|1294|1293|83579
1644423900000|2022-02-09 16:25:00|1297|1297|1303|1300|1303|1300|1293|1292|120571
1644480000000|2022-02-10 08:00:00|1325|1310.5|1290|1285.5|1325|1319|1285|1280|37320
1644480300000|2022-02-10 08:05:00|1293|1286|1298.5|1295|1299|1297|1289.5|1283.5|12543
1644480600000|2022-02-10 08:10:00|1298|1294.5|1291.5|1288|1298|1294.5|1289.5|1287.5|7314
1644480900000|2022-02-10 08:15:00|1292|1288.5|1293|1291.5|1295.5|1293.5|1283.5|1281|22464
1644481200000|2022-02-10 08:20:00|1294|1292|1288|1287|1294.5|1292.5|1287.5|1285|8667
1644481500000|2022-02-10 08:25:00|1288.5|1287.5|1282.5|1281|1290|1288|1280|1279|64830
1644481800000|2022-02-10 08:30:00|1282|1282|1285|1283.5|1287|1286|1281|1280|24404
1644482100000|2022-02-10 08:35:00|1284|1282.5|1287.5|1286|1287.5|1286|1281.5|1280|35936
1644482400000|2022-02-10 08:40:00|1287|1285|1292.5|1290.5|1302|1300.5|1284.5|1283.5|50034
1644482700000|2022-02-10 08:45:00|1293.5|1291|1298|1296.5|1298.5|1296.5|1284.5|1283|97043
1644483000000|2022-02-10 08:50:00|1297|1295.5|1290.5|1289|1300.5|1298.5|1285.5|1284.5|159833
1644483300000|2022-02-10 08:55:00|1290|1288.5|1297|1294.5|1297|1296|1284.5|1283.5|78188
1644483600000|2022-02-10 09:00:00|1296.5|1294|1289|1288|1296.5|1294|1289|1288|25779
1644483900000|2022-02-10 09:05:00|1288.5|1287|1290.5|1288.5|1290.5|1289|1285.5|1284.5|26250
1644484200000|2022-02-10 09:10:00|1290|1289|1293|1292|1299|1297.5|1289.5|1288|37313
1644484500000|2022-02-10 09:15:00|1293.5|1293|1299|1296.5|1301.5|1300|1293.5|1292.5|24852
1644484800000|2022-02-10 09:20:00|1298.5|1297|1290.5|1289.5|1301|1299.5|1290.5|1289|20842
1644485100000|2022-02-10 09:25:00|1290|1289|1299|1297|1299|1297.5|1287.5|1285.5|39263
1644485400000|2022-02-10 09:30:00|1298|1296.5|1299|1296.5|1301.5|1299.5|1294|1292.5|56167
1644485700000|2022-02-10 09:35:00|1298.5|1297|1297|1295.5|1299|1297.5|1296.5|1295.5|22618
1644486000000|2022-02-10 09:40:00|1296.5|1295|1295.5|1294.5|1296.5|1295|1294|1293|10008
1644486300000|2022-02-10 09:45:00|1296|1294|1299|1297.5|1301|1300.5|1295.5|1294|119904
1644486600000|2022-02-10 09:50:00|1299.5|1298|1303|1301|1303|1301.5|1299|1298|10061
1644486900000|2022-02-10 09:55:00|1302.5|1300.5|1301|1299.5|1302.5|1301|1299.5|1298|12288
1644487200000|2022-02-10 10:00:00|1300.5|1299|1299.5|1298.5|1301.5|1300.5|1298.5|1298|8505
1644487500000|2022-02-10 10:05:00|1299|1298|1300.5|1299.5|1302|1300.5|1297|1295.5|14297
1644487800000|2022-02-10 10:10:00|1300|1299|1300.5|1298.5|1300.5|1299.5|1299.5|1298|2650
1644488100000|2022-02-10 10:15:00|1300|1298|1305|1303|1305.5|1303.5|1299.5|1298|8888
1644488400000|2022-02-10 10:20:00|1305.5|1303.5|1303.5|1302|1307.5|1305.5|1303.5|1301.5|12493
1644488700000|2022-02-10 10:25:00|1304|1302.5|1305|1303.5|1306|1305|1303.5|1302|9422
1644489000000|2022-02-10 10:30:00|1305.5|1304|1308|1306|1308.5|1306.5|1305.5|1304|6317
1644489300000|2022-02-10 10:35:00|1308.5|1306.5|1309.5|1307.5|1309.5|1307.5|1308|1306|3917
1644489600000|2022-02-10 10:40:00|1309|1307|1312|1310.5|1314.5|1313.5|1309|1306.5|14988
1644489900000|2022-02-10 10:45:00|1312.5|1311|1310.5|1309|1315|1313|1310.5|1308.5|16221
1644490200000|2022-02-10 10:50:00|1310|1308.5|1304|1302|1310|1308.5|1304|1302|8145
1644490500000|2022-02-10 10:55:00|1303.5|1301.5|1302.5|1300.5|1304|1302.5|1301.5|1300|7341
1644490800000|2022-02-10 11:00:00|1303|1301|1305.5|1304.5|1306|1305|1302.5|1301|10638
1644491100000|2022-02-10 11:05:00|1306|1305|1311|1310|1311.5|1310.5|1304.5|1302.5|11426
1644491400000|2022-02-10 11:10:00|1310|1309|1316|1314.5|1316.5|1314.5|1310|1309|11480
1644491700000|2022-02-10 11:15:00|1315.5|1314|1320|1318|1320.5|1319|1314.5|1313|8175
1644492000000|2022-02-10 11:20:00|1320.5|1318.5|1323|1321|1324.5|1323.5|1320.5|1318.5|12200
1644492300000|2022-02-10 11:25:00|1322.5|1321.5|1333|1331.5|1333|1331.5|1322.5|1321.5|26439
1644492600000|2022-02-10 11:30:00|1333.5|1332|1338|1335.5|1339.5|1337|1332|1330.5|12023
1644492900000|2022-02-10 11:35:00|1339|1336|1331|1330|1339|1337.5|1329|1327|10422
1644493200000|2022-02-10 11:40:00|1330.5|1329.5|1335.5|1334|1335.5|1334.5|1330.5|1329|10518
1644493500000|2022-02-10 11:45:00|1336|1334.5|1340|1338.5|1340.5|1338.5|1335.5|1334.5|9655
1644493800000|2022-02-10 11:50:00|1340.5|1339|1342.5|1341|1343|1341.5|1340.5|1339|5229
1644494100000|2022-02-10 11:55:00|1343|1341.5|1336|1334.5|1343|1342|1332.5|1330.5|12762
1644494400000|2022-02-10 12:00:00|1336.5|1335|1332.5|1331|1337.5|1336.5|1329.5|1327|28143
1644494700000|2022-02-10 12:05:00|1334|1331.5|1329.5|1327.5|1336.5|1335.5|1329.5|1327|5801
1644495000000|2022-02-10 12:10:00|1328.5|1327|1327|1325.5|1328.5|1327|1324.5|1323|6646
1644495300000|2022-02-10 12:15:00|1326.5|1325|1330.5|1329|1331|1330|1326.5|1325|20670
1644495600000|2022-02-10 12:20:00|1330|1329.5|1323.5|1322|1330|1329.5|1323|1321.5|21808
1644495900000|2022-02-10 12:25:00|1324|1322.5|1323.5|1321.5|1326|1324.5|1323|1321.5|5822
1644496200000|2022-02-10 12:30:00|1323|1322|1324|1322|1324.5|1322.5|1323|1321.5|4688
1644496500000|2022-02-10 12:35:00|1323.5|1322.5|1325|1323|1325.5|1324|1323.5|1322|3538
1644496800000|2022-02-10 12:40:00|1324.5|1323.5|1329.5|1327.5|1330|1329|1324.5|1323.5|16108
1644497100000|2022-02-10 12:45:00|1330|1328.5|1330|1328.5|1331|1329.5|1329.5|1327.5|3730
1644497400000|2022-02-10 12:50:00|1329.5|1329|1325.5|1324|1329.5|1329|1325.5|1324|3346
1644497700000|2022-02-10 12:55:00|1325|1323.5|1319.5|1317.5|1325|1324.5|1319|1317.5|7744
1644498000000|2022-02-10 13:00:00|1319|1317|1321|1319.5|1322|1321|1318|1316.5|9337
1644498300000|2022-02-10 13:05:00|1320|1319|1323|1321.5|1323|1322|1320|1319|2824
1644498600000|2022-02-10 13:10:00|1322.5|1322|1325.5|1324|1325.5|1325|1322|1322|6639
1644498900000|2022-02-10 13:15:00|1325|1324.5|1323|1321.5|1325.5|1324.5|1323|1321|8880
1644499200000|2022-02-10 13:20:00|1323.5|1322|1313|1311|1323.5|1322.5|1313|1311|6260
1644499500000|2022-02-10 13:25:00|1312.5|1310.5|1321.5|1320|1322|1320.5|1312|1310|22622
1644499800000|2022-02-10 13:30:00|1320.5|1319|1309|1307|1321.5|1319.5|1309|1307|23226
1644500100000|2022-02-10 13:35:00|1308.5|1306.5|1308.5|1307|1309|1307.5|1305|1303|8778
1644500400000|2022-02-10 13:40:00|1309|1307.5|1305.5|1303.5|1311.5|1310.5|1305.5|1303.5|30498
1644500700000|2022-02-10 13:45:00|1305|1303|1301|1299|1306|1305|1298|1296.5|51052
1644501000000|2022-02-10 13:50:00|1301.5|1299.5|1300|1298.5|1301.5|1300|1298.5|1297.5|11765
1644501300000|2022-02-10 13:55:00|1300.5|1299|1298|1296|1301|1299.5|1295|1293.5|24652
1644501600000|2022-02-10 14:00:00|1298.5|1297.5|1295.5|1294.5|1301|1299.5|1295.5|1294.5|26313
1644501900000|2022-02-10 14:05:00|1295|1293.5|1296.5|1295.5|1301|1300|1295|1293.5|44107
1644502200000|2022-02-10 14:10:00|1297|1296|1298|1297|1300.5|1299.5|1296.5|1295.5|26726
1644502500000|2022-02-10 14:15:00|1298.5|1296.5|1301.5|1300.5|1302|1301|1297.5|1296|6037
1644502800000|2022-02-10 14:20:00|1302|1300|1303|1301|1303.5|1302|1300|1299|6302
1644503100000|2022-02-10 14:25:00|1302|1301.5|1303.5|1302|1304|1302.5|1302|1301|6170
1644503400000|2022-02-10 14:30:00|1304|1302.5|1309.5|1308.5|1310|1309|1303|1302|127602
1644503700000|2022-02-10 14:35:00|1309|1308|1303|1302|1310|1309|1302.5|1301|26505
1644504000000|2022-02-10 14:40:00|1303.5|1301.5|1302|1300.5|1303.5|1302|1301|1300|11314
1644504300000|2022-02-10 14:45:00|1301.5|1300|1301|1300.5|1304|1303|1301|1300|20663
1644504600000|2022-02-10 14:50:00|1300.5|1300|1310|1308.5|1310|1308.5|1300.5|1300|35317
1644504900000|2022-02-10 14:55:00|1309.5|1308|1311|1309.5|1311.5|1310.5|1307.5|1306.5|13561
1644505200000|2022-02-10 15:00:00|1310.5|1309|1318|1316|1318.5|1317.5|1310.5|1309|27643
1644505500000|2022-02-10 15:05:00|1317.5|1316.5|1320.5|1319|1321|1320|1316.5|1315|14018
1644505800000|2022-02-10 15:10:00|1320|1319.5|1319.5|1318|1321.5|1320.5|1318|1316.5|17523
1644506100000|2022-02-10 15:15:00|1319|1318.5|1324|1323.5|1324.5|1323.5|1319|1318|36353
1644506400000|2022-02-10 15:20:00|1323.5|1323|1322|1320.5|1323.5|1323|1319.5|1318.5|25566
1644506700000|2022-02-10 15:25:00|1322.5|1321|1321|1319.5|1324.5|1323.5|1320.5|1319.5|21901
1644507000000|2022-02-10 15:30:00|1320.5|1319|1328|1327|1328.5|1327.5|1318|1317|31528
1644507300000|2022-02-10 15:35:00|1328.5|1327.5|1335|1333|1335|1333.5|1328.5|1327.5|34547
1644507600000|2022-02-10 15:40:00|1334.5|1333.5|1338.5|1337.5|1340.5|1339.5|1334.5|1333.5|17738
1644507900000|2022-02-10 15:45:00|1338|1338|1343.5|1342|1343.5|1342|1337.5|1337|15879
1644508200000|2022-02-10 15:50:00|1343|1341.5|1337|1336|1343|1341.5|1336|1334.5|21239
1644508500000|2022-02-10 15:55:00|1336.5|1336.5|1333|1332|1340|1339|1332.5|1331.5|22065
1644508800000|2022-02-10 16:00:00|1332.5|1331.5|1332|1330.5|1332.5|1331.5|1330|1329|12425
1644509100000|2022-02-10 16:05:00|1331.5|1330|1332.5|1331|1334|1333|1330|1329|13340
1644509400000|2022-02-10 16:10:00|1332|1330.5|1326|1325|1332|1331|1325|1324.5|32705
1644509700000|2022-02-10 16:15:00|1326.5|1325.5|1322.5|1321.5|1327.5|1326.5|1322.5|1321|24952
1644510000000|2022-02-10 16:20:00|1322|1321|1321.5|1319.5|1322.5|1321.5|1319|1318|35014
1644510300000|2022-02-10 16:25:00|1321|1320|1322|1320.5|1323|1322.5|1319|1318|56415
1644566400000|2022-02-11 08:00:00|1308.5|1303.5|1301|1296|1316|1312.5|1289|1282|19249
1644566700000|2022-02-11 08:05:00|1300.5|1294|1298|1294.5|1305.5|1300.5|1292.5|1289.5|14246
1644567000000|2022-02-11 08:10:00|1298.5|1295|1306|1303.5|1307|1304.5|1298|1294.5|12213
1644567300000|2022-02-11 08:15:00|1305|1304|1296|1293|1306|1305|1295|1293|10016
1644567600000|2022-02-11 08:20:00|1296.5|1294|1300|1297.5|1306.5|1306|1296.5|1293|22173
1644567900000|2022-02-11 08:25:00|1301|1298|1300.5|1298.5|1304|1301|1299.5|1297.5|8386
1644568200000|2022-02-11 08:30:00|1301|1299|1294|1291.5|1301|1299.5|1292.5|1291.5|10622
1644568500000|2022-02-11 08:35:00|1293.5|1291|1293|1291.5|1299|1297.5|1290.5|1289|27956
1644568800000|2022-02-11 08:40:00|1292.5|1292.5|1296.5|1295|1302.5|1300|1292.5|1291.5|49152
1644569100000|2022-02-11 08:45:00|1296|1294|1300|1298|1300.5|1299|1290|1287.5|33938
1644569400000|2022-02-11 08:50:00|1299.5|1297.5|1300.5|1298|1305.5|1303|1299.5|1297.5|8398
1644569700000|2022-02-11 08:55:00|1300|1297.5|1297|1295.5|1300.5|1298.5|1295.5|1293|20290
1644570000000|2022-02-11 09:00:00|1296.5|1295|1294|1292.5|1297.5|1295.5|1292.5|1291.5|20299
1644570300000|2022-02-11 09:05:00|1293|1293|1296.5|1294.5|1299|1297.5|1293|1293|8996
1644570600000|2022-02-11 09:10:00|1296|1294|1298|1296.5|1301.5|1299|1290|1289|47495
1644570900000|2022-02-11 09:15:00|1298.5|1297|1293.5|1292|1299|1297.5|1293.5|1292|9165
1644571200000|2022-02-11 09:20:00|1293|1292.5|1298.5|1296|1300|1298.5|1292.5|1292|25396
1644571500000|2022-02-11 09:25:00|1298|1296.5|1297.5|1296|1299|1297|1295.5|1293.5|13607
1644571800000|2022-02-11 09:30:00|1297|1295.5|1299.5|1297.5|1300|1297.5|1294|1293|10003
1644572100000|2022-02-11 09:35:00|1299|1297|1300|1299|1301.5|1300.5|1298.5|1296.5|5340
1644572400000|2022-02-11 09:40:00|1299.5|1298|1298|1296|1299.5|1298|1292.5|1290|17245
1644572700000|2022-02-11 09:45:00|1298.5|1296.5|1301|1300|1301|1300|1297|1296|4631
1644573000000|2022-02-11 09:50:00|1301.5|1300.5|1297.5|1296|1303|1302|1292.5|1290.5|16907
1644573300000|2022-02-11 09:55:00|1298.5|1297|1297|1295|1301|1299.5|1296.5|1295|3996
1644573600000|2022-02-11 10:00:00|1296.5|1294.5|1290.5|1288|1297|1294.5|1289|1286.5|11673
1644573900000|2022-02-11 10:05:00|1290|1287.5|1287.5|1286.5|1290|1288.5|1284.5|1282.5|13486
1644574200000|2022-02-11 10:10:00|1288|1287|1285|1282.5|1289|1288|1282|1279.5|12212
1644574500000|2022-02-11 10:15:00|1284.5|1282|1278|1276|1284.5|1282|1278|1276|7375
1644574800000|2022-02-11 10:20:00|1277|1275.5|1286|1285|1288|1286.5|1273.5|1272.5|62444
1644575100000|2022-02-11 10:25:00|1286.5|1285.5|1295|1293.5|1300.5|1298.5|1286.5|1285|48708
1644575400000|2022-02-11 10:30:00|1293.5|1293|1295.5|1293|1300.5|1297|1289|1287.5|141735
1644575700000|2022-02-11 10:35:00|1296.5|1294|1292.5|1290.5|1302|1299|1291.5|1290.5|18676
1644576000000|2022-02-11 10:40:00|1291.5|1291|1294.5|1292|1294.5|1293|1289|1287.5|217798
1644576300000|2022-02-11 10:45:00|1294|1291.5|1296.5|1294.5|1300.5|1299|1291|1289|33723
1644576600000|2022-02-11 10:50:00|1295.5|1294|1297.5|1295.5|1302|1300.5|1295|1293|14913
1644576900000|2022-02-11 10:55:00|1298|1296|1295|1293.5|1298.5|1298|1294.5|1293.5|4309
1644577200000|2022-02-11 11:00:00|1294.5|1293|1295.5|1294.5|1298|1296|1292.5|1291|7723
1644577500000|2022-02-11 11:05:00|1296|1294|1296|1294.5|1297|1295|1293.5|1291.5|10734
1644577800000|2022-02-11 11:10:00|1296.5|1295|1301|1299.5|1302.5|1301|1296|1295|14380
1644578100000|2022-02-11 11:15:00|1301.5|1300|1300.5|1299|1302.5|1301|1300|1298.5|4099
1644578400000|2022-02-11 11:20:00|1300|1298.5|1302.5|1300.5|1303|1301|1295|1293.5|9070
1644578700000|2022-02-11 11:25:00|1303|1301|1302.5|1301|1304.5|1303.5|1302.5|1301|2863
1644579000000|2022-02-11 11:30:00|1302|1300.5|1304.5|1303.5|1304.5|1303.5|1301|1299.5|7980
1644579300000|2022-02-11 11:35:00|1304|1303|1309|1307.5|1309.5|1307.5|1303|1301.5|4025
1644579600000|2022-02-11 11:40:00|1309.5|1308|1311|1309|1311.5|1310|1309|1307|5119
1644579900000|2022-02-11 11:45:00|1310.5|1309.5|1312|1310.5|1312.5|1310.5|1307|1306|10590
1644580200000|2022-02-11 11:50:00|1311.5|1311|1308.5|1307|1312|1311|1308|1307|3664
1644580500000|2022-02-11 11:55:00|1308|1307.5|1309.5|1308.5|1309.5|1308.5|1306.5|1305|9012
1644580800000|2022-02-11 12:00:00|1310|1309|1311.5|1310|1313.5|1312|1309.5|1309|2266
1644581100000|2022-02-11 12:05:00|1312|1310.5|1315|1313.5|1316.5|1315.5|1311.5|1310|4690
1644581400000|2022-02-11 12:10:00|1314.5|1313|1312|1310|1315|1313.5|1310.5|1308.5|9588
1644581700000|2022-02-11 12:15:00|1312.5|1310.5|1314|1312.5|1315.5|1314.5|1312|1310.5|4000
1644582000000|2022-02-11 12:20:00|1314.5|1313|1311.5|1309.5|1316|1314|1311|1309|6481
1644582300000|2022-02-11 12:25:00|1311|1309|1313.5|1312|1313.5|1312.5|1310.5|1309|2976
1644582600000|2022-02-11 12:30:00|1313|1311.5|1311.5|1309.5|1314|1313.5|1311.5|1309.5|3826
1644582900000|2022-02-11 12:35:00|1311|1309|1316.5|1315|1316.5|1315|1309.5|1308|9453
1644583200000|2022-02-11 12:40:00|1317|1315.5|1313.5|1312.5|1317.5|1315.5|1312|1309.5|4723
1644583500000|2022-02-11 12:45:00|1313|1312|1313.5|1311.5|1314|1313|1311|1309.5|6124
1644583800000|2022-02-11 12:50:00|1314|1312|1312|1311|1314|1312.5|1311.5|1310|8002
1644584100000|2022-02-11 12:55:00|1312.5|1311.5|1312|1310.5|1313.5|1312|1311|1310|7251
1644584400000|2022-02-11 13:00:00|1311.5|1310|1311.5|1310|1311.5|1311|1311|1310|10833
1644584700000|2022-02-11 13:05:00|1311|1311|1311|1310|1313|1311.5|1311|1310|9793
1644585000000|2022-02-11 13:10:00|1310.5|1309.5|1311|1310|1311|1310|1310|1309|23310
1644585300000|2022-02-11 13:15:00|1310.5|1309.5|1310.5|1310|1311|1310|1310|1309|24519
1644585600000|2022-02-11 13:20:00|1311||1311||1311||1310.5||14852
1644585900000|2022-02-11 13:25:00|1310|1309.5|1302|1300|1310|1309.5|1301|1299.5|13680
1644586200000|2022-02-11 13:30:00|1301.5|1300.5|1301|1300|1302|1300.5|1299.5|1298.5|5999
1644586500000|2022-02-11 13:35:00|1301.5|1300.5|1306.5|1305.5|1307|1305.5|1301.5|1300.5|4579
1644586800000|2022-02-11 13:40:00|1307.5|1306|1313|1311|1313.5|1312.5|1306.5|1305.5|13869
1644587100000|2022-02-11 13:45:00|1312.5|1310.5|1312|1311|1312.5|1311.5|1310|1309|6660
1644587400000|2022-02-11 13:50:00|1312.5|1311.5|1316|1314|1316|1314|1312.5|1311|4629
1644587700000|2022-02-11 13:55:00|1316.5|1314.5|1313.5|1312|1317|1315.5|1310|1308.5|13124
1644588000000|2022-02-11 14:00:00|1314|1312.5|1312|1310.5|1316|1315|1312|1310.5|7462
1644588300000|2022-02-11 14:05:00|1311|1310|1310.5|1309|1312|1310.5|1310|1309|6216
1644588600000|2022-02-11 14:10:00|1311|1309.5|1311.5|1310|1312.5|1311.5|1310.5|1309.5|8639
1644588900000|2022-02-11 14:15:00|1311|1309.5|1309.5|1308|1311.5|1310|1308|1306.5|14867
1644589200000|2022-02-11 14:20:00|1310|1308.5|1316|1315|1316.5|1315|1310|1308.5|16080
1644589500000|2022-02-11 14:25:00|1315.5|1314.5|1311.5|1310.5|1315.5|1315|1309|1308.5|15308
1644589800000|2022-02-11 14:30:00|1312|1310|1315|1313.5|1316|1315|1311.5|1309.5|18384
1644590100000|2022-02-11 14:35:00|1314.5|1313|1303.5|1302.5|1314.5|1313.5|1303.5|1302.5|20289
1644590400000|2022-02-11 14:40:00|1303|1302|1301|1300|1303.5|1302.5|1299|1297.5|20784
1644590700000|2022-02-11 14:45:00|1301.5|1300.5|1301.5|1300|1307.5|1306|1300|1298|21107
1644591000000|2022-02-11 14:50:00|1302|1300.5|1298.5|1297.5|1304|1302.5|1298.5|1297.5|23141
1644591300000|2022-02-11 14:55:00|1299|1298|1302.5|1301|1302.5|1302|1299|1298|10825
1644591600000|2022-02-11 15:00:00|1302|1301.5|1301.5|1300|1302|1301.5|1296|1294.5|23991
1644591900000|2022-02-11 15:05:00|1301|1299.5|1303.5|1302|1305|1304|1300.5|1299|14217
1644592200000|2022-02-11 15:10:00|1303|1303|1305.5|1304|1307.5|1306.5|1302|1301|13259
1644592500000|2022-02-11 15:15:00|1306|1304.5|1313.5|1311.5|1314|1312|1305.5|1304|14011
1644592800000|2022-02-11 15:20:00|1313|1312|1315.5|1314|1315.5|1314.5|1311.5|1309.5|12712
1644593100000|2022-02-11 15:25:00|1315|1314.5|1314|1312.5|1316|1314.5|1312|1311|9487
1644593400000|2022-02-11 15:30:00|1314.5|1313|1313|1312|1315|1313.5|1311|1309.5|6948
1644593700000|2022-02-11 15:35:00|1312.5|1311.5|1313.5|1312|1314|1312.5|1312.5|1311|4785
1644594000000|2022-02-11 15:40:00|1314|1312.5|1309|1307.5|1314|1312.5|1308.5|1307|9336
1644594300000|2022-02-11 15:45:00|1308.5|1307|1306|1305|1309|1308|1305.5|1304.5|8109
1644594600000|2022-02-11 15:50:00|1306.5|1305.5|1305|1304.5|1306.5|1305.5|1303.5|1302.5|8990
1644594900000|2022-02-11 15:55:00|1304.5|1304|1303.5|1302.5|1304.5|1304|1302|1300.5|19119
1644595200000|2022-02-11 16:00:00|1304|1303|1304|1302.5|1304.5|1303.5|1303.5|1302.5|6570
1644595500000|2022-02-11 16:05:00|1303.5|1302|1304.5|1303.5|1305|1304|1302|1301.5|12459
1644595800000|2022-02-11 16:10:00|1304|1303|1301.5|1300.5|1304.5|1303|1301.5|1300|15525
1644596100000|2022-02-11 16:15:00|1301|1300|1300|1298.5|1301.5|1300.5|1298.5|1297.5|16469
1644596400000|2022-02-11 16:20:00|1299.5|1299|1301|1300|1301|1300|1299.5|1299|13959
1644596700000|2022-02-11 16:25:00|1300.5|1299.5|1298.5|1297|1302|1301|1298|1296.5|57426
1644825600000|2022-02-14 08:00:00|1288.5|1270|1274.5|1270.5|1293|1290|1273.5|1270|35665
1644825900000|2022-02-14 08:05:00|1275|1271|1276.5|1273.5|1277.5|1274|1267.5|1264|17893
1644826200000|2022-02-14 08:10:00|1275.5|1273|1259.5|1258|1276|1274|1258.5|1256.5|21544
1644826500000|2022-02-14 08:15:00|1260.5|1258.5|1254.5|1253|1263.5|1262|1253.5|1252|14090
1644826800000|2022-02-14 08:20:00|1254|1252.5|1254.5|1253|1258.5|1256.5|1251|1249|11532
1644827100000|2022-02-14 08:25:00|1254|1252.5|1263|1261|1263|1261|1248.5|1247|17761
1644827400000|2022-02-14 08:30:00|1264|1261.5|1265.5|1264|1271.5|1269|1259.5|1257.5|35095
1644827700000|2022-02-14 08:35:00|1265|1263.5|1270.5|1268.5|1271.5|1269.5|1264|1262|10598
1644828000000|2022-02-14 08:40:00|1271.5|1269|1274|1272.5|1274.5|1273.5|1270|1268.5|11696
1644828300000|2022-02-14 08:45:00|1275|1273|1265.5|1264.5|1277|1275.5|1265.5|1264.5|21777
1644828600000|2022-02-14 08:50:00|1266|1264|1259|1256.5|1270.5|1268.5|1257.5|1255.5|16082
1644828900000|2022-02-14 08:55:00|1259.5|1257.5|1254|1253|1263|1261.5|1254|1253|11893
1644829200000|2022-02-14 09:00:00|1253.5|1252.5|1257|1255.5|1257|1256|1252.5|1250.5|15232
1644829500000|2022-02-14 09:05:00|1256|1255|1258.5|1257|1260|1258.5|1255|1254|10981
1644829800000|2022-02-14 09:10:00|1258|1257.5|1258.5|1257.5|1260|1258.5|1254.5|1254|17944
1644830100000|2022-02-14 09:15:00|1259|1258|1261.5|1260.5|1265|1263|1259|1258|5610
1644830400000|2022-02-14 09:20:00|1262.5|1261|1264|1262.5|1264|1262.5|1262|1260.5|1552
1644830700000|2022-02-14 09:25:00|1263.5|1263|1257|1255.5|1263.5|1263.5|1254.5|1253|8070
1644831000000|2022-02-14 09:30:00|1257.5|1256|1261.5|1260|1261.5|1260.5|1257|1256|7365
1644831300000|2022-02-14 09:35:00|1261|1260.5|1257.5|1256|1261.5|1260.5|1256|1254.5|10452
1644831600000|2022-02-14 09:40:00|1258|1256.5|1261|1259.5|1261|1260.5|1257.5|1256|17910
1644831900000|2022-02-14 09:45:00|1260.5|1260|1255|1254|1261|1260|1255|1254|4734
1644832200000|2022-02-14 09:50:00|1254.5|1253|1265|1264|1265.5|1264.5|1253.5|1252|25326
1644832500000|2022-02-14 09:55:00|1265.5|1264.5|1267|1266|1267.5|1266.5|1263.5|1262.5|22062
1644832800000|2022-02-14 10:00:00|1267.5|1266.5|1265.5|1264|1268|1267|1264|1263.5|12022
1644833100000|2022-02-14 10:05:00|1265|1264.5|1266|1265|1267|1266|1265|1264|12894
1644833400000|2022-02-14 10:10:00|1265.5|1264.5|1267.5|1266|1268|1266.5|1263.5|1262.5|10112
1644833700000|2022-02-14 10:15:00|1268|1266.5|1264.5|1263.5|1268.5|1267|1263|1261|11785
1644834000000|2022-02-14 10:20:00|1264|1262.5|1265|1264|1267.5|1266.5|1263|1262|13071
1644834300000|2022-02-14 10:25:00|1264.5|1263.5|1267.5|1266|1268.5|1267|1264.5|1263.5|13870
1644834600000|2022-02-14 10:30:00|1268|1266.5|1266|1264.5|1268|1266.5|1265.5|1264.5|2221
1644834900000|2022-02-14 10:35:00|1265.5|1264|1267|1266|1267|1266|1264.5|1263.5|8769
1644835200000|2022-02-14 10:40:00|1266.5|1265.5|1266|1264.5|1266.5|1265.5|1261|1260.5|25939
1644835500000|2022-02-14 10:45:00|1265.5|1265|1265.5|1264|1266|1265|1261.5|1260.5|16841
1644835800000|2022-02-14 10:50:00|1266|1265|1266.5|1265.5|1267|1266|1265.5|1265|2678
1644836100000|2022-02-14 10:55:00|1266|1265|1261.5|1260|1267.5|1267|1260|1259|22069
1644836400000|2022-02-14 11:00:00|1262|1260.5|1265.5|1264|1265.5|1264.5|1261.5|1260.5|11362
1644836700000|2022-02-14 11:05:00|1265|1263.5|1265|1263.5|1265.5|1264|1264|1263|9525
1644837000000|2022-02-14 11:10:00|1265.5|1264|1265|1264|1267|1266|1265|1264|8969
1644837300000|2022-02-14 11:15:00|1266.5|1264.5|1262|1260.5|1266.5|1266|1261.5|1260|8443
1644837600000|2022-02-14 11:20:00|1262.5|1260|1266.5|1265.5|1269|1267.5|1262|1260|19568
1644837900000|2022-02-14 11:25:00|1266|1265|1267.5|1265.5|1269.5|1268|1265|1263.5|11495
1644838200000|2022-02-14 11:30:00|1268|1266|1267.5|1266.5|1268.5|1267|1265.5|1264.5|7367
1644838500000|2022-02-14 11:35:00|1267|1266|1266.5|1265.5|1268|1267.5|1265.5|1264.5|11853
1644838800000|2022-02-14 11:40:00|1266|1265|1266.5|1265|1266.5|1265.5|1263.5|1262.5|8586
1644839100000|2022-02-14 11:45:00|1266|1264.5|1267|1265.5|1268.5|1267|1266|1264.5|7572
1644839400000|2022-02-14 11:50:00|1267.5|1266|1269|1268|1269|1268|1267.5|1266|3458
1644839700000|2022-02-14 11:55:00|1268.5|1267.5|1264.5|1263|1268.5|1268|1263|1261|10816
1644840000000|2022-02-14 12:00:00|1264|1263.5|1265|1264|1265|1264|1262.5|1261.5|6929
1644840300000|2022-02-14 12:05:00|1265.5|1264.5|1265.5|1264|1266|1265.5|1264.5|1263.5|10156
1644840600000|2022-02-14 12:10:00|1265|1263.5|1265.5|1264.5|1265.5|1264.5|1264|1263|20992
1644840900000|2022-02-14 12:15:00|1265|1264|1264.5|1263.5|1265.5|1265|1264.5|1263.5|10281
1644841200000|2022-02-14 12:20:00|1264|1264|1265|1264|1265.5|1264.5|1264|1263|13948
1644841500000|2022-02-14 12:25:00|1264.5|1263.5|1265.5|1264.5|1266|1265|1261|1260.5|24588
1644841800000|2022-02-14 12:30:00|1265|1265|1265.5|1264|1266|1265.5|1264.5|1263.5|15568
1644842100000|2022-02-14 12:35:00|1265|1263.5|1271|1269|1271.5|1269.5|1265|1263.5|13755
1644842400000|2022-02-14 12:40:00|1271.5|1269.5|1275.5|1274|1276.5|1275.5|1271.5|1269.5|12064
1644842700000|2022-02-14 12:45:00|1276.5|1274.5|1274.5|1273|1280.5|1279|1272.5|1271|14546
1644843000000|2022-02-14 12:50:00|1275|1273.5|1269.5|1267.5|1277|1275|1269|1267.5|6158
1644843300000|2022-02-14 12:55:00|1269|1268|1276|1275|1277|1275.5|1269|1268|12671
1644843600000|2022-02-14 13:00:00|1276.5|1275.5|1277|1276|1278.5|1277|1276.5|1275|9483
1644843900000|2022-02-14 13:05:00|1278|1276.5|1281|1280|1283|1281|1277.5|1276.5|23481
1644844200000|2022-02-14 13:10:00|1282|1280.5|1277.5|1276.5|1283.5|1281.5|1277.5|1275.5|10256
1644844500000|2022-02-14 13:15:00|1277|1276|1278.5|1277.5|1280|1278.5|1277|1275.5|11203
1644844800000|2022-02-14 13:20:00|1279|1278|1281|1280|1283.5|1281.5|1279|1278|6552
1644845100000|2022-02-14 13:25:00|1281.5|1280.5|1281|1279.5|1281.5|1280.5|1278|1277|6217
1644845400000|2022-02-14 13:30:00|1281.5|1280|1282|1281|1284.5|1282|1281.5|1280|2353
1644845700000|2022-02-14 13:35:00|1281.5|1280|1283.5|1282.5|1283.5|1282.5|1281|1280|9332
1644846000000|2022-02-14 13:40:00|1283|1282|1281|1280|1283|1282.5|1279.5|1279|12896
1644846300000|2022-02-14 13:45:00|1281.5|1280.5|1281|1280|1282|1281|1281|1280|5830
1644846600000|2022-02-14 13:50:00|1282|1280.5|1281|1280.5|1284|1282|1278.5|1278|15203
1644846900000|2022-02-14 13:55:00|1280.5|1279.5|1280|1279|1281|1280.5|1280|1278.5|2611
1644847200000|2022-02-14 14:00:00|1279.5|1278.5|1281|1279.5|1282|1281|1277.5|1276.5|15697
1644847500000|2022-02-14 14:05:00|1280.5|1280|1281.5|1281|1283|1281.5|1280.5|1279.5|10053
1644847800000|2022-02-14 14:10:00|1281|1280.5|1286|1285|1288.5|1286.5|1281|1279.5|20512
1644848100000|2022-02-14 14:15:00|1285.5|1284.5|1286.5|1285|1288|1287|1284.5|1283.5|16753
1644848400000|2022-02-14 14:20:00|1287|1285.5|1287.5|1286.5|1288|1286.5|1286|1284.5|14034
1644848700000|2022-02-14 14:25:00|1287|1286|1287.5|1286.5|1289|1287.5|1282|1281|28333
1644849000000|2022-02-14 14:30:00|1288|1287|1289|1287.5|1290|1289|1281.5|1280|34649
1644849300000|2022-02-14 14:35:00|1289.5|1288|1288.5|1287|1292.5|1291.5|1287.5|1286|21795
1644849600000|2022-02-14 14:40:00|1289|1288|1288|1286.5|1289.5|1288|1283.5|1283|23257
1644849900000|2022-02-14 14:45:00|1287.5|1286|1284.5|1283|1287.5|1286.5|1279|1278|22204
1644850200000|2022-02-14 14:50:00|1285|1284|1286|1284.5|1289.5|1288|1284.5|1284|19986
1644850500000|2022-02-14 14:55:00|1285.5|1284|1278|1277|1285.5|1284|1278|1276.5|23432
1644850800000|2022-02-14 15:00:00|1278.5|1277.5|1284.5|1283.5|1286.5|1285.5|1278|1277.5|82771
1644851100000|2022-02-14 15:05:00|1285|1284|1287|1286|1289|1287.5|1283.5|1283|55829
1644851400000|2022-02-14 15:10:00|1287.5|1286.5|1288|1287|1290|1288.5|1286|1284.5|34148
1644851700000|2022-02-14 15:15:00|1288.5|1287.5|1286.5|1284.5|1288.5|1287.5|1279.5|1279|32715
1644852000000|2022-02-14 15:20:00|1286|1285.5|1288|1286.5|1289|1287.5|1285|1284.5|13649
1644852300000|2022-02-14 15:25:00|1287.5|1286|1287.5|1286.5|1288|1287|1285.5|1285|13932
1644852600000|2022-02-14 15:30:00|1288|1287|1285.5|1284|1288|1287|1282|1281|13671
1644852900000|2022-02-14 15:35:00|1285|1283.5|1283|1282|1285|1284|1283|1281.5|1094
1644853200000|2022-02-14 15:40:00|1282.5|1281.5|1286|1285|1286.5|1285.5|1280.5|1279.5|16743
1644853500000|2022-02-14 15:45:00|1286.5|1285.5|1290|1289|1291|1290.5|1286|1285|22295
1644853800000|2022-02-14 15:50:00|1289.5|1289.5|1293|1292|1296|1294.5|1289.5|1289.5|20968
1644854100000|2022-02-14 15:55:00|1293.5|1292.5|1293|1292|1296.5|1295|1291.5|1290.5|21478
1644854400000|2022-02-14 16:00:00|1292.5|1291.5|1294|1293|1296|1295|1292|1290.5|15954
1644854700000|2022-02-14 16:05:00|1294.5|1293.5|1301|1299.5|1301|1300.5|1294|1293.5|18431
1644855000000|2022-02-14 16:10:00|1300|1299|1299|1298|1301|1300|1299|1298|12807
1644855300000|2022-02-14 16:15:00|1298.5|1297.5|1300.5|1299.5|1301|1300|1298.5|1297.5|32446
1644855600000|2022-02-14 16:20:00|1301|1300|1300.5|1299|1302|1301|1300|1299|39604
1644855900000|2022-02-14 16:25:00|1301|1299.5|1301.5|1300|1303|1302|1300.5|1299.5|23409
1644912000000|2022-02-15 08:00:00|1300|1295|1301|1297.5|1306.5|1304.5|1295|1291|17088
1644912300000|2022-02-15 08:05:00|1302|1298|1320.5|1319.5|1320.5|1319.5|1302|1298|16062
1644912600000|2022-02-15 08:10:00|1321.5|1320|1327.5|1326|1329.5|1328|1320|1317.5|31362
1644912900000|2022-02-15 08:15:00|1328|1326.5|1328.5|1326|1335|1332|1324.5|1323|23554
1644913200000|2022-02-15 08:20:00|1328|1325.5|1329.5|1328|1331|1329.5|1326|1325|9514
1644913500000|2022-02-15 08:25:00|1330|1328.5|1330|1328.5|1332|1331|1329|1328.5|13197
1644913800000|2022-02-15 08:30:00|1330.5|1329|1319.5|1318|1332.5|1331|1318|1317|21930
1644914100000|2022-02-15 08:35:00|1319|1317.5|1315.5|1314|1319|1317.5|1314|1312|7575
1644914400000|2022-02-15 08:40:00|1316|1314.5|1319|1317.5|1320|1318.5|1316|1314|2896
1644914700000|2022-02-15 08:45:00|1318.5|1317|1323.5|1322|1323.5|1322|1318.5|1317|7349
1644915000000|2022-02-15 08:50:00|1324|1322.5|1329|1326.5|1329.5|1326.5|1319|1317.5|10186
1644915300000|2022-02-15 08:55:00|1329.5|1329|1328|1327|1330|1329|1325.5|1323.5|8016
1644915600000|2022-02-15 09:00:00|1327.5|1326.5|1341.5|1340.5|1342|1340.5|1327.5|1326.5|16071
1644915900000|2022-02-15 09:05:00|1342.5|1341|1339.5|1337|1343.5|1341.5|1339|1337|9561
1644916200000|2022-02-15 09:10:00|1339|1336.5|1336|1334.5|1339.5|1336.5|1333|1331|8495
1644916500000|2022-02-15 09:15:00|1335.5|1334|1340.5|1339|1341|1340|1334.5|1334|12121
1644916800000|2022-02-15 09:20:00|1341|1339.5|1344|1343|1344.5|1343.5|1340|1339|14454
1644917100000|2022-02-15 09:25:00|1343.5|1342.5|1343.5|1341.5|1344.5|1343|1343.5|1341.5|2288
1644917400000|2022-02-15 09:30:00|1343|1342|1338.5|1337.5|1344.5|1343|1338.5|1337.5|10100
1644917700000|2022-02-15 09:35:00|1338|1336.5|1341|1340|1341.5|1340|1336|1335|4621
1644918000000|2022-02-15 09:40:00|1341.5|1339.5|1342.5|1340|1343|1341.5|1338.5|1337.5|3428
1644918300000|2022-02-15 09:45:00|1342|1340.5|1334.5|1332.5|1342|1340.5|1331.5|1329|7421
1644918600000|2022-02-15 09:50:00|1334|1332|1333.5|1332.5|1334.5|1333.5|1332.5|1331|5924
1644918900000|2022-02-15 09:55:00|1334|1333|1332.5|1331|1336.5|1335.5|1332.5|1330.5|6721
1644919200000|2022-02-15 10:00:00|1332|1330.5|1328.5|1327.5|1332.5|1331|1328.5|1327|5409
1644919500000|2022-02-15 10:05:00|1328|1328|1331|1330|1332|1331|1328|1327.5|9284
1644919800000|2022-02-15 10:10:00|1330.5|1329.5|1330.5|1329|1333|1332|1330|1329|17444
1644920100000|2022-02-15 10:15:00|1329.5|1329.5|1330|1329|1332|1330.5|1329.5|1328.5|11609
1644920400000|2022-02-15 10:20:00|1330.5|1329.5|1330|1329|1333|1331.5|1329.5|1328.5|13715
1644920700000|2022-02-15 10:25:00|1330.5|1329.5|1332.5|1331.5|1334.5|1333|1330.5|1329.5|7774
1644921000000|2022-02-15 10:30:00|1333|1332|1333|1331.5|1336|1334.5|1333|1331.5|3884
1644921300000|2022-02-15 10:35:00|1332.5|1332|1332.5|1331|1334|1333.5|1332|1331|3252
1644921600000|2022-02-15 10:40:00|1332|1330.5|1330|1329|1332|1330.5|1329.5|1328|5375
1644921900000|2022-02-15 10:45:00|1330.5|1329.5|1336|1334|1336|1334|1330|1328.5|3357
1644922200000|2022-02-15 10:50:00|1335.5|1333.5|1338.5|1337|1339|1337|1333|1331.5|12485
1644922500000|2022-02-15 10:55:00|1338|1336.5|1339.5|1337.5|1342|1341|1337|1335.5|23731
1644922800000|2022-02-15 11:00:00|1339|1338|1338.5|1337|1339|1338|1337.5|1336.5|3351
1644923100000|2022-02-15 11:05:00|1338|1336.5|1339.5|1338.5|1340|1339|1337|1336|11491
1644923400000|2022-02-15 11:10:00|1340|1339|1341.5|1339.5|1342|1340.5|1340|1339|1233
1644923700000|2022-02-15 11:15:00|1341|1340|1339|1337.5|1341|1340|1339|1337.5|2022
1644924000000|2022-02-15 11:20:00|1338.5|1338|1340.5|1339|1340.5|1339.5|1338|1337.5|2944
1644924300000|2022-02-15 11:25:00|1340|1339.5|1340|1338.5|1340.5|1339.5|1339.5|1338.5|1830
1644924600000|2022-02-15 11:30:00|1340.5|1339|1342.5|1341.5|1344|1342.5|1340.5|1338.5|8107
1644924900000|2022-02-15 11:35:00|1342|1341|1343.5|1342|1345|1344.5|1342|1340|7219
1644925200000|2022-02-15 11:40:00|1343|1341.5|1345.5|1344|1346|1345.5|1340.5|1338.5|9784
1644925500000|2022-02-15 11:45:00|1346|1344.5|1345.5|1344|1348.5|1347|1345|1344|5287
1644925800000|2022-02-15 11:50:00|1345|1343.5|1344|1341.5|1345|1343.5|1343.5|1341.5|3924
1644926100000|2022-02-15 11:55:00|1343.5|1342|1346.5|1345|1346.5|1345.5|1343|1341.5|3525
1644926400000|2022-02-15 12:00:00|1346|1344.5|1345.5|1343.5|1346.5|1345|1344|1343|3627
1644926700000|2022-02-15 12:05:00|1346|1344|1349.5|1348|1350|1348|1346|1344|6198
1644927000000|2022-02-15 12:10:00|1349|1348.5|1351|1349|1352.5|1351|1349|1348|16229
1644927300000|2022-02-15 12:15:00|1350.5|1348.5|1350.5|1349.5|1351|1350|1350|1348.5|7266
1644927600000|2022-02-15 12:20:00|1351|1350|1351.5|1350|1352|1351|1349|1348|7159
1644927900000|2022-02-15 12:25:00|1352.5|1350.5|1354|1352.5|1354|1352.5|1352|1350|8709
1644928200000|2022-02-15 12:30:00|1353.5|1352|1350|1349|1354|1352|1349.5|1348|6119
1644928500000|2022-02-15 12:35:00|1349.5|1348|1350|1349|1350|1349|1348.5|1347.5|3702
1644928800000|2022-02-15 12:40:00|1350.5|1349.5|1353|1352|1354.5|1352.5|1350|1349|11648
1644929100000|2022-02-15 12:45:00|1353.5|1352.5|1358|1356.5|1359|1357.5|1353|1352.5|4056
1644929400000|2022-02-15 12:50:00|1357.5|1356|1354.5|1353|1357.5|1356|1354|1352.5|5810
1644929700000|2022-02-15 12:55:00|1354|1352.5|1356.5|1355.5|1356.5|1356|1353.5|1352|3126
1644930000000|2022-02-15 13:00:00|1356|1355|1354|1352|1356|1355|1354|1352|3159
1644930300000|2022-02-15 13:05:00|1354.5|1352.5|1354.5|1353.5|1356|1355|1354.5|1352.5|10098
1644930600000|2022-02-15 13:10:00|1354|1353|1354|1352.5|1354|1353|1352|1350.5|3487
1644930900000|2022-02-15 13:15:00|1353.5|1351.5|1355.5|1354.5|1358|1356.5|1353.5|1351.5|15921
1644931200000|2022-02-15 13:20:00|1355|1354|1354.5|1353|1355|1354.5|1354.5|1352.5|2514
1644931500000|2022-02-15 13:25:00|1355|1353.5|1356|1355|1356|1355|1354.5|1353.5|4891
1644931800000|2022-02-15 13:30:00|1355.5|1354.5|1355|1353.5|1356|1355|1354.5|1353.5|6738
1644932100000|2022-02-15 13:35:00|1356|1354|1356.5|1355|1357|1356.5|1355.5|1354|4511
1644932400000|2022-02-15 13:40:00|1356|1355.5|1356|1354.5|1357.5|1357|1355.5|1354.5|6128
1644932700000|2022-02-15 13:45:00|1355.5|1354|1355.5|1353.5|1356.5|1354.5|1351|1350|8209
1644933000000|2022-02-15 13:50:00|1355|1354|1354.5|1353.5|1356|1355.5|1354|1353.5|6877
1644933300000|2022-02-15 13:55:00|1355|1354|1355|1354|1355.5|1354.5|1351.5|1351|6087
1644933600000|2022-02-15 14:00:00|1354.5|1353.5|1356|1354|1357.5|1356|1352.5|1351.5|12890
1644933900000|2022-02-15 14:05:00|1355.5|1353.5|1355|1353.5|1355.5|1354.5|1354.5|1353.5|3889
1644934200000|2022-02-15 14:10:00|1355.5|1354|1354|1353|1356|1355|1354|1353|7292
1644934500000|2022-02-15 14:15:00|1354.5|1353.5|1354.5|1353.5|1356|1354.5|1354|1353.5|4063
1644934800000|2022-02-15 14:20:00|1355|1354|1355.5|1354|1355.5|1354.5|1354.5|1353.5|30820
1644935100000|2022-02-15 14:25:00|1355|1354.5|1356|1354.5|1357.5|1356.5|1355|1354|14336
1644935400000|2022-02-15 14:30:00|1356.5|1355|1360.5|1359|1362|1361|1356.5|1355|12306
1644935700000|2022-02-15 14:35:00|1360|1359.5|1361|1359.5|1364.5|1363|1360|1358.5|12301
1644936000000|2022-02-15 14:40:00|1360.5|1358.5|1359|1357|1360.5|1359|1356.5|1355.5|13136
1644936300000|2022-02-15 14:45:00|1358.5|1357.5|1357|1355.5|1361|1359.5|1356.5|1355.5|8119
1644936600000|2022-02-15 14:50:00|1356.5|1355|1354|1353|1356.5|1355|1353|1352|9054
1644936900000|2022-02-15 14:55:00|1354.5|1353.5|1354.5|1353.5|1358.5|1356.5|1354|1353|15000
1644937200000|2022-02-15 15:00:00|1354|1353|1359.5|1358|1360|1358.5|1353.5|1352.5|17315
1644937500000|2022-02-15 15:05:00|1359|1357.5|1358.5|1357|1360.5|1359.5|1357|1356.5|11536
1644937800000|2022-02-15 15:10:00|1358|1356|1357.5|1356|1359.5|1359|1356.5|1355.5|12467
1644938100000|2022-02-15 15:15:00|1358|1356.5|1359|1358|1360.5|1359.5|1358|1356|8673
1644938400000|2022-02-15 15:20:00|1358|1357.5|1353.5|1352|1359|1358|1352|1351|19955
1644938700000|2022-02-15 15:25:00|1353|1351.5|1354.5|1353|1354.5|1354|1351|1350|19475
1644939000000|2022-02-15 15:30:00|1355|1353.5|1355.5|1355|1357|1356|1354.5|1353|4561
1644939300000|2022-02-15 15:35:00|1356|1354.5|1355.5|1354.5|1360|1358|1355|1353.5|16452
1644939600000|2022-02-15 15:40:00|1354.5|1354|1354.5|1353|1357|1356|1354.5|1353|41333
1644939900000|2022-02-15 15:45:00|1354|1352.5|1355|1353.5|1355|1353.5|1350|1349.5|18186
1644940200000|2022-02-15 15:50:00|1354.5|1353|1355|1354|1358|1356|1353.5|1352.5|21389
1644940500000|2022-02-15 15:55:00|1355.5|1354.5|1355|1353.5|1357|1356|1354.5|1353.5|14595
1644940800000|2022-02-15 16:00:00|1354.5|1353|1352.5|1351.5|1357|1356.5|1352.5|1351.5|11305
1644941100000|2022-02-15 16:05:00|1352|1351|1352.5|1351|1352.5|1351.5|1350.5|1349.5|9203
1644941400000|2022-02-15 16:10:00|1352|1350.5|1351.5|1350.5|1353.5|1352.5|1351.5|1350.5|7781
1644941700000|2022-02-15 16:15:00|1352|1351|1358|1356.5|1358.5|1357.5|1352|1351|14256
1644942000000|2022-02-15 16:20:00|1357.5|1357|1354.5|1353.5|1361|1359|1354.5|1353.5|18730
1644942300000|2022-02-15 16:25:00|1354|1353|1350|1348.5|1355.5|1354|1350|1348.5|81060
1644998400000|2022-02-16 08:00:00|1363|1361.5|1348.5|1345|1385|1371.5|1345|1342.5|37536
1644998700000|2022-02-16 08:05:00|1348|1344|1336.5|1333.5|1348|1345|1332.5|1329|14211
1644999000000|2022-02-16 08:10:00|1337|1334|1340|1338.5|1345|1343|1336|1334|8138
1644999300000|2022-02-16 08:15:00|1341|1339|1341.5|1340|1344|1343|1338|1336.5|9846
1644999600000|2022-02-16 08:20:00|1340.5|1339.5|1342.5|1341|1345.5|1344.5|1337.5|1336|16435
1644999900000|2022-02-16 08:25:00|1342|1340.5|1340|1338.5|1342|1340.5|1336.5|1334|15951
1645000200000|2022-02-16 08:30:00|1339.5|1337.5|1328|1326.5|1339.5|1337.5|1327.5|1325|9452
1645000500000|2022-02-16 08:35:00|1328.5|1327.5|1328.5|1326|1332|1330|1325|1323|11828
1645000800000|2022-02-16 08:40:00|1329|1326.5|1325.5|1324|1330|1328.5|1324|1321.5|7835
1645001100000|2022-02-16 08:45:00|1326|1324.5|1328.5|1327|1332|1330|1325.5|1324|11870
1645001400000|2022-02-16 08:50:00|1328|1326|1326.5|1324.5|1328.5|1326|1326.5|1324.5|2438
1645001700000|2022-02-16 08:55:00|1325.5|1324|1329|1327.5|1331|1329|1324.5|1324|8941
1645002000000|2022-02-16 09:00:00|1328.5|1327|1338|1336|1338|1336|1327.5|1326.5|5900
1645002300000|2022-02-16 09:05:00|1337.5|1335.5|1334|1332.5|1337.5|1335.5|1334|1332.5|5790
1645002600000|2022-02-16 09:10:00|1334.5|1333|1335.5|1334.5|1337|1335.5|1334.5|1332.5|1799
1645002900000|2022-02-16 09:15:00|1335|1334|1331.5|1330|1336.5|1335.5|1331.5|1329.5|6794
1645003200000|2022-02-16 09:20:00|1332|1331|1328|1326.5|1332.5|1331|1327.5|1326|4358
1645003500000|2022-02-16 09:25:00|1327.5|1326|1326|1324|1327.5|1326|1326|1324|2655
1645003800000|2022-02-16 09:30:00|1325.5|1324.5|1327.5|1326|1328|1327|1325.5|1324|12393
1645004100000|2022-02-16 09:35:00|1327|1325.5|1322|1320.5|1327|1325.5|1322|1320|10765
1645004400000|2022-02-16 09:40:00|1321.5|1320|1312|1310.5|1322.5|1321.5|1311.5|1310|12548
1645004700000|2022-02-16 09:45:00|1311.5|1311|1313|1311|1314|1312.5|1311.5|1310.5|4923
1645005000000|2022-02-16 09:50:00|1313.5|1311.5|1310.5|1309|1314.5|1313.5|1309.5|1308.5|28184
1645005300000|2022-02-16 09:55:00|1311|1309.5|1313|1311|1314|1313|1311|1309|5102
1645005600000|2022-02-16 10:00:00|1312.5|1312|1311.5|1310.5|1313|1312|1310|1309|4551
1645005900000|2022-02-16 10:05:00|1311|1310|1302.5|1301|1314|1312.5|1302.5|1301|21979
1645006200000|2022-02-16 10:10:00|1303|1301.5|1303|1302|1303.5|1302.5|1302.5|1301|7247
1645006500000|2022-02-16 10:15:00|1302.5|1301.5|1305|1304|1305|1304|1302|1301|25728
1645006800000|2022-02-16 10:20:00|1304.5|1303|1306|1305|1309|1307|1304.5|1303|8480
1645007100000|2022-02-16 10:25:00|1306.5|1305.5|1306|1305|1307|1306.5|1306|1304.5|8707
1645007400000|2022-02-16 10:30:00|1305.5|1304.5|1301.5|1300|1305.5|1304.5|1301|1299.5|5435
1645007700000|2022-02-16 10:35:00|1302|1300.5|1300|1298.5|1302.5|1301.5|1299.5|1297.5|13167
1645008000000|2022-02-16 10:40:00|1300.5|1299|1308|1306|1308|1307|1300.5|1299|9114
1645008300000|2022-02-16 10:45:00|1308.5|1306.5|1317|1315|1317|1315|1308.5|1306.5|21283
1645008600000|2022-02-16 10:50:00|1316.5|1314.5|1316|1314.5|1316.5|1315|1315.5|1314.5|1322
1645008900000|2022-02-16 10:55:00|1315.5|1313.5|1316|1314|1316|1314.5|1311|1309.5|10202
1645009200000|2022-02-16 11:00:00|1315.5|1314.5|1314|1312.5|1316|1315|1311|1310.5|13278
1645009500000|2022-02-16 11:05:00|1313.5|1313|1320|1318|1320|1318.5|1312.5|1311.5|13032
1645009800000|2022-02-16 11:10:00|1320.5|1318.5|1319.5|1318|1321.5|1319|1318|1317.5|3664
1645010100000|2022-02-16 11:15:00|1320|1318.5|1320|1318|1322|1321.5|1320|1318|3713
1645010400000|2022-02-16 11:20:00||1318.5||1318.5||1318.5||1318|1107
1645010700000|2022-02-16 11:25:00|1319.5|1318|1316|1315|1319.5|1318|1316|1314.5|3633
1645011000000|2022-02-16 11:30:00|1315.5|1314.5|1320|1319|1320|1319|1315.5|1314.5|9261
1645011300000|2022-02-16 11:35:00|1320.5|1319.5|1320|1318.5|1322.5|1320.5|1320|1318.5|5368
1645011600000|2022-02-16 11:40:00|1319.5|1319|1320|1319|1320.5|1320|1319|1317|3406
1645011900000|2022-02-16 11:45:00|1320.5|1318.5|1324.5|1323|1324.5|1323|1320.5|1318.5|4543
1645012200000|2022-02-16 11:50:00|1323.5|1322.5|1318|1316.5|1324|1322.5|1317.5|1316.5|60261
1645012500000|2022-02-16 11:55:00|1318.5|1317|1321.5|1320.5|1322|1320.5|1318|1317|34834
1645012800000|2022-02-16 12:00:00|1321|1320|1322.5|1321|1324|1322|1321|1320|3163
1645013100000|2022-02-16 12:05:00|1322|1321.5|1321.5|1320.5|1322.5|1321.5|1320.5|1319.5|3640
1645013400000|2022-02-16 12:10:00|1322.5|1321|1324|1322|1324.5|1323|1322.5|1321|3256
1645013700000|2022-02-16 12:15:00|1323.5|1322.5|1324|1323|1327|1325.5|1323.5|1322|6514
1645014000000|2022-02-16 12:20:00|1323.5|1322.5|1326|1324|1327.5|1325.5|1323|1321.5|3942
1645014300000|2022-02-16 12:25:00|1325.5|1325|1325.5|1324|1326|1325|1325.5|1324|48
1645014600000|2022-02-16 12:30:00|1326|1324.5|1329.5|1328|1331|1328.5|1325|1324|7996
1645014900000|2022-02-16 12:35:00|1329|1327.5|1328.5|1326.5|1329.5|1328.5|1328|1326|1653
1645015200000|2022-02-16 12:40:00|1329|1327|1331.5|1329.5|1332|1330|1328|1327|4517
1645015500000|2022-02-16 12:45:00|1331|1329|1333|1331.5|1337.5|1336|1330.5|1329|7817
1645015800000|2022-02-16 12:50:00|1333.5|1332.5|1333.5|1332.5|1334.5|1333|1331.5|1330|15622
1645016100000|2022-02-16 12:55:00|1334|1333|1337|1335|1338|1336|1333.5|1332.5|2767
1645016400000|2022-02-16 13:00:00|1336.5|1334.5|1326|1324.5|1336.5|1334.5|1326|1324|18832
1645016700000|2022-02-16 13:05:00|1326.5|1325.5|1330|1329|1331|1329.5|1326.5|1324.5|5089
1645017000000|2022-02-16 13:10:00|1330.5|1329.5|1332|1330|1334|1332|1330.5|1329.5|3893
1645017300000|2022-02-16 13:15:00|1331.5|1330.5|1331.5|1329.5|1332|1331|1329.5|1328.5|6968
1645017600000|2022-02-16 13:20:00|1331|1330|1332.5|1331.5|1333|1332|1330|1328.5|2832
1645017900000|2022-02-16 13:25:00|1333|1331|1331.5|1330.5|1333|1331|1331.5|1330.5|1733
1645018200000|2022-02-16 13:30:00|1331|1329.5|1333.5|1332|1334.5|1334|1331|1329.5|5487
1645018500000|2022-02-16 13:35:00|1334.5|1333|1336|1334.5|1336.5|1335.5|1334|1333|2620
1645018800000|2022-02-16 13:40:00|1336.5|1335|1335.5|1334|1336.5|1335|1335.5|1334|1143
1645019100000|2022-02-16 13:45:00|1335|1333.5|1333.5|1332.5|1336.5|1335.5|1332.5|1331|12876
1645019400000|2022-02-16 13:50:00|1333|1332|1335|1333.5|1338|1336|1333|1331.5|7461
1645019700000|2022-02-16 13:55:00|1334.5|1334|1336.5|1335.5|1336.5|1335.5|1334.5|1333.5|12165
1645020000000|2022-02-16 14:00:00|1336|1335|1333.5|1332|1336|1335|1331.5|1330.5|5510
1645020300000|2022-02-16 14:05:00|1333|1332.5|1334.5|1333.5|1334.5|1333.5|1333|1332.5|3492
1645020600000|2022-02-16 14:10:00|1335|1334|1331.5|1330.5|1335|1334.5|1331.5|1330.5|8909
1645020900000|2022-02-16 14:15:00|1332|1331|1336.5|1335.5|1337|1336|1332|1331|11477
1645021200000|2022-02-16 14:20:00|1336|1335|1336.5|1335|1337|1336.5|1335.5|1334|11159
1645021500000|2022-02-16 14:25:00|1336|1334.5|1333|1332|1336|1334.5|1333|1332|3855
1645021800000|2022-02-16 14:30:00|1332.5|1331.5|1329|1327.5|1333.5|1332.5|1328|1327|9118
1645022100000|2022-02-16 14:35:00|1328.5|1327|1327.5|1326|1328.5|1327.5|1326|1324.5|4369
1645022400000|2022-02-16 14:40:00|1327|1325.5|1322.5|1321.5|1327|1325.5|1322.5|1321.5|5962
1645022700000|2022-02-16 14:45:00|1322|1321|1322.5|1321|1323|1322|1320.5|1319|12981
1645023000000|2022-02-16 14:50:00|1322|1322|1323|1321.5|1326|1325|1319|1318|22856
1645023300000|2022-02-16 14:55:00|1322.5|1322|1328.5|1327|1330|1328.5|1321.5|1320|17076
1645023600000|2022-02-16 15:00:00|1329|1328|1329.5|1329|1330|1329|1327|1325|4397
1645023900000|2022-02-16 15:05:00|1329|1328.5|1329.5|1328.5|1330.5|1329.5|1329|1328|2524
1645024200000|2022-02-16 15:10:00|1330|1329|1328.5|1327.5|1333|1332|1328.5|1327.5|13377
1645024500000|2022-02-16 15:15:00|1328|1327|1328.5|1327|1328.5|1327|1328|1326.5|1789
1645024800000|2022-02-16 15:20:00|1328|1326.5|1323|1321.5|1328.5|1327.5|1321|1319|8756
1645025100000|2022-02-16 15:25:00|1323.5|1322|1326.5|1324.5|1326.5|1325.5|1323|1321.5|6516
1645025400000|2022-02-16 15:30:00|1327|1325|1331.5|1329.5|1332.5|1330.5|1327|1324.5|9290
1645025700000|2022-02-16 15:35:00|1332|1330.5|1328.5|1327|1332|1331|1328.5|1327|2127
1645026000000|2022-02-16 15:40:00|1329|1327.5|1333.5|1332.5|1335|1333|1328|1326.5|13063
1645026300000|2022-02-16 15:45:00|1334|1333|1337.5|1336|1337.5|1336|1333.5|1332|5560
1645026600000|2022-02-16 15:50:00|1338|1336.5|1342|1340|1342|1341|1338|1336|3616
1645026900000|2022-02-16 15:55:00|1341.5|1339.5|1339.5|1338|1341.5|1339.5|1339.5|1338|2540
1645027200000|2022-02-16 16:00:00|1340|1338.5|1341.5|1340|1341.5|1341|1340|1338|23359
1645027500000|2022-02-16 16:05:00|1341|1339.5|1340.5|1339.5|1341.5|1340|1340.5|1339.5|3819
1645027800000|2022-02-16 16:10:00|1340|1339|1336.5|1335.5|1340|1339.5|1336|1335.5|9507
1645028100000|2022-02-16 16:15:00|1336|1335|1334.5|1333.5|1336.5|1335|1334.5|1333.5|7410
1645028400000|2022-02-16 16:20:00|1334|1333|1336.5|1335.5|1337.5|1336|1334|1333|9949
1645028700000|2022-02-16 16:25:00|1337|1336|1338.5|1337|1339|1338.5|1337|1336|10100
1645084800000|2022-02-17 08:00:00|1371|1365|1368|1365.5|1378|1373.5|1359|1352|45709
1645085100000|2022-02-17 08:05:00|1367.5|1366|1369.5|1367|1370|1367|1362|1359|13412
1645085400000|2022-02-17 08:10:00|1369|1367.5|1370.5|1369|1372|1369.5|1366.5|1365|17436
1645085700000|2022-02-17 08:15:00|1371.5|1369.5|1379.5|1377.5|1380|1378|1369.5|1368.5|25288
1645086000000|2022-02-17 08:20:00|1379|1377|1378.5|1376.5|1384.5|1383|1377.5|1375.5|23032
1645086300000|2022-02-17 08:25:00|1379|1377.5|1380|1379|1381|1380.5|1374|1373|22647
1645086600000|2022-02-17 08:30:00|1380.5|1380|1382.5|1381|1383|1382|1378|1377.5|21439
1645086900000|2022-02-17 08:35:00|1382|1380.5|1372.5|1370|1382|1381|1371.5|1370|10947
1645087200000|2022-02-17 08:40:00|1372|1370.5|1367|1365|1372|1371|1366|1364|8584
1645087500000|2022-02-17 08:45:00|1366.5|1365.5|1362|1360.5|1369|1367.5|1361|1360.5|5764
1645087800000|2022-02-17 08:50:00|1361.5|1361|1371|1369|1372.5|1371|1361.5|1361|9426
1645088100000|2022-02-17 08:55:00|1370.5|1369.5|1364|1362.5|1372|1369.5|1364|1362.5|4094
1645088400000|2022-02-17 09:00:00|1365|1363.5|1365|1363|1365|1364.5|1362|1360.5|18681
1645088700000|2022-02-17 09:05:00|1365.5|1363.5|1362|1361|1365.5|1364|1360|1358|7114
1645089000000|2022-02-17 09:10:00|1361.5|1361.5|1361.5|1360|1365.5|1363.5|1359.5|1359|5007
1645089300000|2022-02-17 09:15:00|1361|1360.5|1359|1357.5|1363.5|1362.5|1357.5|1355.5|8940
1645089600000|2022-02-17 09:20:00|1358.5|1357|1361.5|1360|1362|1361.5|1356.5|1354|9113
1645089900000|2022-02-17 09:25:00|1362|1360.5|1363.5|1362|1364.5|1362.5|1361.5|1360|5595
1645090200000|2022-02-17 09:30:00|1364|1363|1358.5|1357|1364.5|1363|1356|1353|7523
1645090500000|2022-02-17 09:35:00|1359|1356.5|1359|1357.5|1359|1357.5|1353|1351.5|16253
1645090800000|2022-02-17 09:40:00|1359.5|1358|1359|1358|1360.5|1359.5|1358.5|1357.5|6983
1645091100000|2022-02-17 09:45:00|1358.5|1357.5|1357.5|1356.5|1361|1359.5|1357.5|1356.5|5709
1645091400000|2022-02-17 09:50:00|1357|1355.5|1349|1347.5|1359.5|1358|1346.5|1345.5|34919
1645091700000|2022-02-17 09:55:00|1348.5|1347|1345.5|1344|1349.5|1348.5|1345.5|1343.5|9756
1645092000000|2022-02-17 10:00:00|1346|1344.5|1344.5|1343|1346|1345|1343|1342|11770
1645092300000|2022-02-17 10:05:00|1345|1343.5|1345|1343.5|1350|1348|1344.5|1343.5|6621
1645092600000|2022-02-17 10:10:00|1344.5|1343|1335.5|1334.5|1344.5|1343|1335.5|1333.5|10952
1645092900000|2022-02-17 10:15:00|1336|1335|1337.5|1336.5|1343|1340.5|1336|1335|16439
1645093200000|2022-02-17 10:20:00|1337|1336|1346|1344|1348|1345.5|1336.5|1336|16118
1645093500000|2022-02-17 10:25:00|1345.5|1344.5|1344.5|1342.5|1347|1346.5|1343.5|1342.5|4726
1645093800000|2022-02-17 10:30:00|1344|1343|1344.5|1343.5|1347|1345.5|1344|1342.5|7529
1645094100000|2022-02-17 10:35:00|1344|1343|1344.5|1343|1349|1347.5|1343.5|1342.5|14473
1645094400000|2022-02-17 10:40:00|1344|1342.5|1346|1344.5|1346|1345|1344|1342.5|3027
1645094700000|2022-02-17 10:45:00|1345.5|1345|1346|1344.5|1346.5|1346|1345|1344|3714
1645095000000|2022-02-17 10:50:00|1346.5|1345|1347|1345.5|1348.5|1347.5|1346|1345|10185
1645095300000|2022-02-17 10:55:00|1346.5|1346.5|1346.5|1345.5|1348.5|1347|1346|1345|3691
1645095600000|2022-02-17 11:00:00|1346|1346|1346|1344.5|1347.5|1346.5|1346|1344.5|4998
1645095900000|2022-02-17 11:05:00|1345.5|1344|1346.5|1345.5|1346.5|1345.5|1344.5|1343|3948
1645096200000|2022-02-17 11:10:00|1346|1346|1345|1344|1348.5|1347|1345|1344|3982
1645096500000|2022-02-17 11:15:00|1344.5|1343.5|1345.5|1344.5|1346|1345|1343|1342.5|5641
1645096800000|2022-02-17 11:20:00|1346|1345.5|1346|1344|1346|1345.5|1343.5|1342|3178
1645097100000|2022-02-17 11:25:00|1345|1345|1346|1344.5|1346.5|1345.5|1344.5|1344.5|3844
1645097400000|2022-02-17 11:30:00|1345.5|1345|1345.5|1344.5|1346.5|1345.5|1345.5|1344.5|1381
1645097700000|2022-02-17 11:35:00|1346|1345|1346|1344.5|1346.5|1346|1346|1344.5|3628
1645098000000|2022-02-17 11:40:00|1346.5|1345|1346.5|1345|1347.5|1346.5|1346.5|1344.5|2608
1645098300000|2022-02-17 11:45:00|1346|1344.5|1345.5|1344.5|1347|1346|1345.5|1344.5|4478
1645098600000|2022-02-17 11:50:00|1345|1344|1346.5|1345.5|1347|1346.5|1344.5|1343.5|4852
1645098900000|2022-02-17 11:55:00|1346|1345|1347|1345.5|1348.5|1347.5|1346|1345|2438
1645099200000|2022-02-17 12:00:00|1346.5|1346|1351|1349|1351.5|1350|1346.5|1345.5|3111
1645099500000|2022-02-17 12:05:00|1351.5|1349.5|1352.5|1351|1353.5|1352|1350|1349|4483
1645099800000|2022-02-17 12:10:00|1352|1350.5|1351.5|1350|1354|1353|1351|1350|4725
1645100100000|2022-02-17 12:15:00|1352|1350.5|1353.5|1352.5|1353.5|1352.5|1352|1350|1106
1645100400000|2022-02-17 12:20:00|1354.5|1353|1354|1353|1355.5|1354|1353.5|1353|3254
1645100700000|2022-02-17 12:25:00|1353.5|1352.5|1352.5|1351.5|1355.5|1354|1352|1351|5960
1645101000000|2022-02-17 12:30:00|1352|1351|1348.5|1347|1352.5|1351|1348.5|1347|1584
1645101300000|2022-02-17 12:35:00|1347.5|1347.5|1347.5|1345.5|1348.5|1347.5|1346.5|1345|4090
1645101600000|2022-02-17 12:40:00|1347|1345|1347.5|1346|1347.5|1346.5|1345|1343.5|6347
1645101900000|2022-02-17 12:45:00|1348|1346.5|1348|1346.5|1351.5|1349.5|1348|1346.5|6682
1645102200000|2022-02-17 12:50:00|1347.5|1345.5|1346|1345|1348|1346|1344.5|1343.5|3870
1645102500000|2022-02-17 12:55:00|1346.5|1345.5|1345|1343.5|1346.5|1345.5|1345|1343.5|34232
1645102800000|2022-02-17 13:00:00|1345.5|1344|1348|1346.5|1350|1348|1345.5|1344|38467
1645103100000|2022-02-17 13:05:00|1347.5|1346|1344.5|1342.5|1348.5|1348|1344|1342.5|15072
1645103400000|2022-02-17 13:10:00|1344|1342|1342|1340.5|1345.5|1344.5|1341.5|1340.5|12906
1645103700000|2022-02-17 13:15:00|1342.5|1341|1344|1343|1345|1344|1341.5|1340.5|12050
1645104000000|2022-02-17 13:20:00|1343|1342.5|1346|1345|1346|1345|1343|1342.5|14743
1645104300000|2022-02-17 13:25:00|1346.5|1345.5|1345|1344|1348|1347|1345|1344|7809
1645104600000|2022-02-17 13:30:00|1345.5|1344.5|1345.5|1344|1345.5|1344.5|1345|1344|2627
1645104900000|2022-02-17 13:35:00|1345|1344.5|1347|1345.5|1347|1346.5|1344.5|1343.5|8228
1645105200000|2022-02-17 13:40:00|1346.5|1345|1343.5|1342|1346.5|1345|1342.5|1341.5|8379
1645105500000|2022-02-17 13:45:00|1343|1342.5|1344.5|1343.5|1344.5|1343.5|1343|1342|6428
1645105800000|2022-02-17 13:50:00|1345|1344|1345.5|1344.5|1345.5|1344.5|1345|1344|6338
1645106100000|2022-02-17 13:55:00|1346|1345|1346.5|1345.5|1347.5|1347|1345.5|1344.5|4608
1645106400000|2022-02-17 14:00:00|1347|1346|1350|1348.5|1351.5|1350|1346.5|1346|3125
1645106700000|2022-02-17 14:05:00|1350.5|1349|1350|1349|1351.5|1350|1348|1347|7017
1645107000000|2022-02-17 14:10:00|1351|1349.5|1349|1348|1352|1350.5|1349|1348|5485
1645107300000|2022-02-17 14:15:00|1349.5|1348.5|1350.5|1349.5|1352.5|1351.5|1349|1348.5|5719
1645107600000|2022-02-17 14:20:00|1350|1349|1350.5|1349|1352|1350.5|1349.5|1349|3307
1645107900000|2022-02-17 14:25:00|1350|1348.5|1345|1343.5|1350.5|1348.5|1344.5|1343|3911
1645108200000|2022-02-17 14:30:00|1344.5|1344|1346.5|1345|1346.5|1345|1342.5|1341.5|12689
1645108500000|2022-02-17 14:35:00|1346|1344.5|1346.5|1345.5|1347|1346|1345|1344.5|5864
1645108800000|2022-02-17 14:40:00|1346|1345|1344|1343|1346|1345|1343|1341.5|7030
1645109100000|2022-02-17 14:45:00|1343.5|1342.5|1343.5|1342|1344|1343.5|1342|1341|6946
1645109400000|2022-02-17 14:50:00|1343|1341.5|1342|1340.5|1343.5|1342|1341.5|1340.5|10881
1645109700000|2022-02-17 14:55:00|1342.5|1341.5|1343|1341.5|1344|1343|1342|1341|30292
1645110000000|2022-02-17 15:00:00|1343.5|1342|1347|1346|1349.5|1347.5|1343.5|1342|11343
1645110300000|2022-02-17 15:05:00|1346.5|1345.5|1345.5|1345|1346.5|1345.5|1344.5|1343|11756
1645110600000|2022-02-17 15:10:00|1346|1344.5|1345|1344.5|1346|1345.5|1345|1344|8341
1645110900000|2022-02-17 15:15:00|1344.5|1344|1340|1339|1345|1344|1340|1339|13219
1645111200000|2022-02-17 15:20:00|1339.5|1339.5|1338.5|1337.5|1341|1339.5|1338|1337|8546
1645111500000|2022-02-17 15:25:00|1339|1338|1341.5|1340|1344.5|1343|1339|1337.5|31361
1645111800000|2022-02-17 15:30:00|1342|1340.5|1341.5|1340.5|1343|1342|1341|1340.5|12013
1645112100000|2022-02-17 15:35:00|1341|1340|1341.5|1340.5|1341.5|1340.5|1336.5|1335|15356
1645112400000|2022-02-17 15:40:00|1341|1340|1343|1342|1343|1342|1340.5|1339.5|10139
1645112700000|2022-02-17 15:45:00|1342.5|1341.5|1345.5|1344.5|1346|1345|1342.5|1341|31556
1645113000000|2022-02-17 15:50:00|1344.5|1344|1344|1343.5|1345.5|1344|1341|1340|11343
1645113300000|2022-02-17 15:55:00|1344.5|1344|1344.5|1343.5|1347|1345.5|1344|1342.5|10872
1645113600000|2022-02-17 16:00:00|1345|1344|1345|1344|1345.5|1344|1344|1342.5|7930
1645113900000|2022-02-17 16:05:00|1344.5|1344.5|1351.5|1350|1352|1350.5|1344.5|1344.5|21381
1645114200000|2022-02-17 16:10:00|1351|1349.5|1350|1348.5|1351|1350.5|1350|1348.5|8905
1645114500000|2022-02-17 16:15:00|1350.5|1349|1350|1349|1352|1350.5|1348.5|1348|6758
1645114800000|2022-02-17 16:20:00|1349.5|1348.5|1350.5|1349|1353.5|1353|1349.5|1348.5|11093
1645115100000|2022-02-17 16:25:00|1349.5|1349.5|1353.5|1351.5|1354|1352.5|1349.5|1349|17337
1645171200000|2022-02-18 08:00:00|1370|1368|1344|1339.5|1374.5|1371|1343.5|1337.5|27787
1645171500000|2022-02-18 08:05:00|1343.5|1338|1332|1327.5|1344|1340|1322.5|1320|42516
1645171800000|2022-02-18 08:10:00|1331.5|1326|1320|1317.5|1331.5|1328|1314.5|1310|6929
1645172100000|2022-02-18 08:15:00|1319.5|1317|1321.5|1319|1323|1321|1315.5|1313|189323
1645172400000|2022-02-18 08:20:00|1321|1319.5|1322.5|1319|1328|1324.5|1319.5|1316.5|8190
1645172700000|2022-02-18 08:25:00|1321.5|1317.5|1324.5|1323|1327.5|1325|1316.5|1314.5|26052
1645173000000|2022-02-18 08:30:00|1323.5|1322.5|1319.5|1317|1325|1323|1314|1312.5|10530
1645173300000|2022-02-18 08:35:00|1320.5|1318|1322|1320|1324.5|1322|1318|1316|12106
1645173600000|2022-02-18 08:40:00|1321.5|1319.5|1327.5|1325.5|1329|1326.5|1321.5|1319|9988
1645173900000|2022-02-18 08:45:00|1327|1325|1326.5|1325|1328.5|1327|1325.5|1324.5|5678
1645174200000|2022-02-18 08:50:00|1326|1324.5|1322|1320.5|1326|1324.5|1321|1320|3783
1645174500000|2022-02-18 08:55:00|1321.5|1321|1322|1320|1323.5|1322|1321|1320|2522
1645174800000|2022-02-18 09:00:00|1322.5|1320.5|1317.5|1316.5|1322.5|1321|1317|1316.5|4267
1645175100000|2022-02-18 09:05:00|1317|1315.5|1319.5|1317.5|1321.5|1319|1314.5|1312|16659
1645175400000|2022-02-18 09:10:00|1319|1318|1319|1317.5|1319.5|1318|1315|1312.5|5144
1645175700000|2022-02-18 09:15:00|1318.5|1318|1321|1319.5|1321.5|1320.5|1318.5|1316.5|5839
1645176000000|2022-02-18 09:20:00|1321.5|1320|1328|1326|1328.5|1326.5|1321.5|1320|7667
1645176300000|2022-02-18 09:25:00|1329|1326.5|1329.5|1327.5|1333|1329.5|1327.5|1325.5|3599
1645176600000|2022-02-18 09:30:00|1330|1328|1331|1329|1331|1330|1329|1328|1828
1645176900000|2022-02-18 09:35:00|1331.5|1329.5|1332.5|1331|1335|1334|1331|1329.5|5268
1645177200000|2022-02-18 09:40:00|1331.5|1330.5|1330.5|1329.5|1332.5|1330.5|1328.5|1328|5688
1645177500000|2022-02-18 09:45:00|1331|1330|1330.5|1329|1332.5|1331|1329.5|1328.5|6727
1645177800000|2022-02-18 09:50:00|1331|1329.5|1330|1328.5|1331.5|1330|1329|1328|4466
1645178100000|2022-02-18 09:55:00|1330.5|1329|1330.5|1328.5|1332|1331|1329.5|1328|6478
1645178400000|2022-02-18 10:00:00|1330|1328|1325.5|1324|1330.5|1328|1325.5|1324|12139
1645178700000|2022-02-18 10:05:00|1324.5|1323.5|1321.5|1320.5|1324.5|1323.5|1321.5|1320|4663
1645179300000|2022-02-18 10:15:00|1321|1320|1322.5|1321|1323|1321.5|1316|1314.5|33753
1645179600000|2022-02-18 10:20:00|1323|1321.5|1322.5|1321|1324|1322.5|1321.5|1319.5|2017
1645179900000|2022-02-18 10:25:00|1323|1321.5|1322.5|1320.5|1327.5|1327|1320.5|1320|10032
1645180200000|2022-02-18 10:30:00|1323|1321|1328|1326.5|1329.5|1328.5|1323|1321|7694
1645180500000|2022-02-18 10:35:00|1329|1326|1328.5|1327|1330|1328.5|1326|1323.5|6049
1645180800000|2022-02-18 10:40:00|1328|1327.5|1330.5|1329|1330.5|1329|1328|1326.5|3086
1645181100000|2022-02-18 10:45:00|1330|1328.5|1329.5|1327.5|1330|1328.5|1328|1326.5|6682
1645181400000|2022-02-18 10:50:00|1329|1328|1327.5|1326.5|1329.5|1328|1327.5|1326|7662
1645181700000|2022-02-18 10:55:00|1328|1327.5|1328|1326.5|1329|1328|1327.5|1326.5|4537
1645182000000|2022-02-18 11:00:00|1328.5|1327|1328.5|1326.5|1330|1329|1327.5|1326.5|3190
1645182300000|2022-02-18 11:05:00|1328|1327|1328|1326.5|1328.5|1327.5|1327.5|1326.5|1634
1645182600000|2022-02-18 11:10:00|1327.5|1326|1327|1325|1327.5|1326.5|1326|1325|5558
1645182900000|2022-02-18 11:15:00|1326.5|1325.5|1328|1327.5|1330.5|1328.5|1326|1325|9697
1645183200000|2022-02-18 11:20:00|1328.5|1327|1326|1325|1328.5|1327.5|1326|1325|1451
1645183500000|2022-02-18 11:25:00|1325.5|1324.5|1324|1322.5|1325.5|1324.5|1323.5|1322|3291
1645183800000|2022-02-18 11:30:00|1323.5|1322|1319|1317.5|1325|1324.5|1318.5|1317.5|3113
1645184100000|2022-02-18 11:35:00|1318.5|1316.5|1320|1318.5|1321.5|1319.5|1315.5|1314.5|8909
1645184400000|2022-02-18 11:40:00|1320.5|1319|1320|1319|1320.5|1319|1320|1319|43
1645184700000|2022-02-18 11:45:00|1320.5|1319.5|1321|1319|1322.5|1321.5|1319.5|1318.5|5820
1645185000000|2022-02-18 11:50:00|1320.5|1319.5|1318.5|1317|1321|1319.5|1317|1316|29956
1645185300000|2022-02-18 11:55:00|1318|1316|1320.5|1319|1321.5|1320.5|1317.5|1316|8274
1645185600000|2022-02-18 12:00:00|1321|1319.5|1321|1319.5|1321.5|1320|1320|1318.5|129427
1645185900000|2022-02-18 12:05:00|1321.5|1320|1319.5|1317.5|1322.5|1322|1319.5|1317.5|5408
1645186200000|2022-02-18 12:10:00|1319|1317|1320.5|1319|1320.5|1320|1315|1314|9682
1645186500000|2022-02-18 12:15:00|1320|1318.5|1313.5|1312.5|1320.5|1318.5|1313|1312.5|6689
1645186800000|2022-02-18 12:20:00|1314|1312|1313.5|1311.5|1314|1312.5|1311|1309.5|5614
1645187100000|2022-02-18 12:25:00|1313|1312|1314|1313.5|1315.5|1315|1312.5|1312|6117
1645187400000|2022-02-18 12:30:00|1313.5|1313|1314|1312.5|1314|1313|1313|1312|2342
1645187700000|2022-02-18 12:35:00|1313.5|1313|1314.5|1314|1315|1314|1313.5|1312.5|21029
1645188000000|2022-02-18 12:40:00|1314|1313|1311.5|1310.5|1314.5|1313|1311.5|1310|4174
1645188300000|2022-02-18 12:45:00|1311|1310|1311.5|1309.5|1311.5|1310|1309|1307.5|10939
1645188600000|2022-02-18 12:50:00|1311|1310|1313.5|1312|1313.5|1312.5|1311|1310|6005
1645188900000|2022-02-18 12:55:00|1313|1312.5|1316|1315|1317.5|1316|1313|1312|5346
1645189200000|2022-02-18 13:00:00|1315.5|1314.5|1315.5|1314|1316|1315|1315|1314|2678
1645189500000|2022-02-18 13:05:00|1315|1315|1314|1313|1316.5|1315.5|1314|1313|5535
1645189800000|2022-02-18 13:10:00|1313.5|1312.5|1311.5|1310.5|1314|1313|1309.5|1308|9006
1645190100000|2022-02-18 13:15:00|1311|1311|1311.5|1310|1311.5|1311|1310|1309|2549
1645190400000|2022-02-18 13:20:00|1311|1309.5|1307.5|1306|1311.5|1309.5|1307.5|1306|1522
1645190700000|2022-02-18 13:25:00|1307|1305|1305|1303|1307.5|1305|1303.5|1302|3887
1645191000000|2022-02-18 13:30:00|1304.5|1302.5|1302|1301|1304.5|1302.5|1300|1298.5|5449
1645191300000|2022-02-18 13:35:00|1302.5|1301.5|1305|1304|1305.5|1304.5|1302.5|1301.5|6536
1645191600000|2022-02-18 13:40:00|1304.5|1303.5|1306|1304|1308|1306.5|1304.5|1303.5|6834
1645191900000|2022-02-18 13:45:00|1305.5|1303.5|1299|1298|1305.5|1304|1299|1297.5|6700
1645192200000|2022-02-18 13:50:00|1299.5|1298.5|1300.5|1299|1300.5|1299.5|1299|1298|4229
1645192500000|2022-02-18 13:55:00|1301|1300|1296.5|1295.5|1301.5|1301|1296.5|1295.5|26460
1645192800000|2022-02-18 14:00:00|1296|1295|1298|1296.5|1298|1297|1294.5|1294|17680
1645193100000|2022-02-18 14:05:00|1297.5|1296|1301.5|1300.5|1302.5|1301.5|1296.5|1295.5|9550
1645193400000|2022-02-18 14:10:00|1302|1301|1299.5|1298|1302|1301.5|1299|1297.5|3828
1645193700000|2022-02-18 14:15:00|1300|1298.5|1300.5|1299|1303.5|1302|1300|1298.5|9269
1645194000000|2022-02-18 14:20:00|1300|1298.5|1297.5|1296.5|1300|1299|1297|1296|465622
1645194300000|2022-02-18 14:25:00|1298|1296|1300|1299|1300.5|1299.5|1298|1296|10715
1645194600000|2022-02-18 14:30:00|1300.5|1299.5|1297.5|1296|1301|1300.5|1297|1296|9770
1645194900000|2022-02-18 14:35:00|1297|1295.5|1299.5|1298|1300.5|1299|1296|1295|29257
1645195200000|2022-02-18 14:40:00|1300|1298.5|1298.5|1297|1300.5|1299|1296.5|1294.5|26885
1645195500000|2022-02-18 14:45:00|1299|1296.5|1299|1298|1300|1299.5|1297.5|1296.5|20955
1645195800000|2022-02-18 14:50:00|1299.5|1298.5|1301.5|1300|1301.5|1301|1299|1298|14821
1645196100000|2022-02-18 14:55:00|1301|1299.5|1301.5|1300.5|1301.5|1301|1298|1297|45982
1645196400000|2022-02-18 15:00:00|1302|1301|1299|1298|1303|1302|1297.5|1296|80683
1645196700000|2022-02-18 15:05:00|1299.5|1298.5|1300.5|1299|1306.5|1306|1299.5|1298|188236
1645197000000|2022-02-18 15:10:00|1300|1298.5|1300.5|1299|1301|1300|1298|1296.5|30770
1645197300000|2022-02-18 15:15:00|1301|1299.5|1300|1299|1302.5|1301|1297.5|1296|21460
1645197600000|2022-02-18 15:20:00|1299.5|1298.5|1299|1298|1300.5|1299.5|1298.5|1297.5|9302
1645197900000|2022-02-18 15:25:00|1299.5|1297.5|1298.5|1297.5|1301|1300.5|1297.5|1296|33966
1645198200000|2022-02-18 15:30:00|1298|1297|1302.5|1301.5|1303|1302.5|1297.5|1296.5|231584
1645198500000|2022-02-18 15:35:00|1302|1301|1303|1302|1303|1302.5|1300|1299.5|97170
1645198800000|2022-02-18 15:40:00|1302.5|1301.5|1300.5|1299|1303|1301.5|1297.5|1296.5|29331
1645199100000|2022-02-18 15:45:00|1301|1299.5|1304.5|1303.5|1307|1305|1301|1299|30562
1645199400000|2022-02-18 15:50:00|1305|1304|1303.5|1302|1305|1304|1301.5|1300.5|59612
1645199700000|2022-02-18 15:55:00|1303|1302.5|1306.5|1305|1307.5|1306|1303|1302.5|19791
1645200000000|2022-02-18 16:00:00|1306|1305.5|1305.5|1305|1307|1306|1305.5|1304.5|44682
1645200300000|2022-02-18 16:05:00|1306|1305.5|1305.5|1305|1306|1305.5|1305.5|1304.5|58204
1645200600000|2022-02-18 16:10:00|1306|1305.5|1302|1301|1306|1305.5|1301.5|1300.5|50555
1645200900000|2022-02-18 16:15:00|1301.5|1300.5|1297|1295.5|1302|1300.5|1296.5|1295.5|50092
1645201200000|2022-02-18 16:20:00|1296.5|1295|1294|1293|1296.5|1295|1293|1292|36104
1645201500000|2022-02-18 16:25:00|1293.5|1292.5|1295|1293.5|1295.5|1295|1293|1292|46257
1645430400000|2022-02-21 08:00:00|1313|1290.5|1298|1295|1313.5|1308.5|1296.5|1290.5|19093
1645430700000|2022-02-21 08:05:00|1296|1295.5|1298|1295.5|1302|1301|1292.5|1289.5|9594
1645431000000|2022-02-21 08:10:00|1298.5|1296|1296.5|1295|1303|1300.5|1296.5|1295|2314
1645431300000|2022-02-21 08:15:00|1296|1295.5|1300.5|1299|1301.5|1299|1293.5|1292|13310
1645431600000|2022-02-21 08:20:00|1299.5|1298.5|1301.5|1299.5|1303.5|1302.5|1296.5|1295|4581
1645431900000|2022-02-21 08:25:00|1302|1300.5|1309.5|1308|1310.5|1308|1302|1299.5|6136
1645432200000|2022-02-21 08:30:00|1310.5|1308.5|1307.5|1306|1310.5|1309|1306|1304.5|3853
1645432500000|2022-02-21 08:35:00|1307|1305.5|1306|1304.5|1307.5|1305.5|1303|1300.5|4419
1645432800000|2022-02-21 08:40:00|1306.5|1305|1301.5|1299.5|1307.5|1305|1299|1298.5|8051
1645433100000|2022-02-21 08:45:00|1302|1300|1302.5|1301|1303|1302|1299.5|1298.5|7595
1645433400000|2022-02-21 08:50:00|1303|1301.5|1304|1302|1304|1303.5|1302.5|1301|5382
1645433700000|2022-02-21 08:55:00|1303.5|1301.5|1303|1301.5|1303.5|1302|1301.5|1300|2503
1645434000000|2022-02-21 09:00:00|1302.5|1301|1298.5|1297|1303|1301.5|1298|1296.5|4782
1645434300000|2022-02-21 09:05:00|1298|1296.5|1296|1294.5|1301|1300|1295.5|1294|33028
1645434600000|2022-02-21 09:10:00|1295.5|1294|1297.5|1295.5|1301|1299|1293|1291|14724
1645434900000|2022-02-21 09:15:00|1297|1295|1305|1303.5|1305|1303.5|1296.5|1295|6510
1645435200000|2022-02-21 09:20:00|1305.5|1304|1304.5|1302.5|1306.5|1304|1304.5|1302.5|958
1645435500000|2022-02-21 09:25:00|1305|1303|1302.5|1301.5|1310|1309|1302|1301|6328
1645435800000|2022-02-21 09:30:00|1303|1302|1307|1305|1307|1305|1303|1302|4317
1645436100000|2022-02-21 09:35:00|1306.5|1304.5|1296.5|1295|1306.5|1304.5|1296.5|1295|6569
1645436400000|2022-02-21 09:40:00|1296|1294|1294.5|1293|1296.5|1294.5|1294|1293|5450
1645436700000|2022-02-21 09:45:00|1294|1293.5|1297.5|1296.5|1300|1298.5|1294|1293|9784
1645437000000|2022-02-21 09:50:00|1298|1297|1299.5|1298|1301.5|1300|1298|1297|4653
1645437300000|2022-02-21 09:55:00|1299|1298.5|1296.5|1295|1299|1298.5|1295.5|1294.5|5667
1645437600000|2022-02-21 10:00:00|1297|1295.5|1297|1296|1300|1298.5|1297|1295.5|2811
1645437900000|2022-02-21 10:05:00|1297.5|1297|1301.5|1300|1303|1301.5|1297|1296.5|6156
1645438200000|2022-02-21 10:10:00|1302|1300.5|1297|1295|1302.5|1300.5|1294.5|1292.5|12855
1645438500000|2022-02-21 10:15:00|1296|1295.5|1296.5|1295|1300|1298|1296|1295|5388
1645438800000|2022-02-21 10:20:00|1296|1294.5|1294|1292.5|1296.5|1294.5|1293.5|1292.5|5601
1645439100000|2022-02-21 10:25:00|1294.5|1293|1292.5|1291|1296|1295|1292.5|1291|2966
1645439400000|2022-02-21 10:30:00|1293|1292|1294.5|1293|1294.5|1293|1293|1291|4744
1645439700000|2022-02-21 10:35:00|1294|1292.5|1295.5|1294.5|1296.5|1295.5|1292.5|1292|6074
1645440000000|2022-02-21 10:40:00|1295|1294|1292.5|1291.5|1295.5|1294.5|1292.5|1291|6945
1645440300000|2022-02-21 10:45:00|1293|1292|1297.5|1296.5|1298|1297|1292.5|1291.5|3735
1645440600000|2022-02-21 10:50:00|1298|1297|1294|1293|1298.5|1297.5|1293.5|1292.5|2980
1645440900000|2022-02-21 10:55:00|1294.5|1293.5|1296|1294|1297|1295.5|1294.5|1293|3305
1645441200000|2022-02-21 11:00:00|1295.5|1294.5|1298|1296.5|1298.5|1296.5|1294.5|1293|1952
1645441500000|2022-02-21 11:05:00|1298.5|1297|1300.5|1298.5|1300.5|1298.5|1297.5|1296.5|1663
1645441800000|2022-02-21 11:10:00|1301|1299|1304|1302|1304.5|1302.5|1300.5|1298.5|1974
1645442100000|2022-02-21 11:15:00|1303.5|1303|1303.5|1302|1303.5|1303|1301.5|1300.5|5158
1645442400000|2022-02-21 11:20:00|1304|1302.5|1306.5|1304.5|1306.5|1306|1302.5|1302.5|1810
1645442700000|2022-02-21 11:25:00|1307|1305|1305|1304|1308.5|1308|1305|1304|2419
1645443000000|2022-02-21 11:30:00|1305.5|1305|1303.5|1302.5|1305.5|1305|1303.5|1302|6752
1645443300000|2022-02-21 11:35:00|1303|1302|1304.5|1302.5|1307|1305.5|1301.5|1300.5|24131
1645443600000|2022-02-21 11:40:00|1303.5|1302|1301|1299.5|1304|1303|1300|1299.5|3731
1645443900000|2022-02-21 11:45:00|1301.5|1300|1301|1300|1302.5|1302|1300|1299|8222
1645444200000|2022-02-21 11:50:00|1301.5|1300.5|1304|1302.5|1306.5|1305.5|1301|1300|12608
1645444500000|2022-02-21 11:55:00|1304.5|1303|1305.5|1304|1307.5|1306.5|1304|1302.5|8792
1645444800000|2022-02-21 12:00:00|1305|1304.5|1303.5|1302.5|1305.5|1304.5|1303.5|1302.5|2675
1645445100000|2022-02-21 12:05:00|1303|1302|1302|1301|1305|1303.5|1301.5|1300.5|7206
1645445400000|2022-02-21 12:10:00|1301.5|1300.5|1301|1299|1302|1300.5|1300|1299|2036
1645445700000|2022-02-21 12:15:00|1300.5|1299.5|1304|1302.5|1304.5|1303|1300.5|1299|1776
1645446000000|2022-02-21 12:20:00|1304.5|1303|1306|1305|1309|1307|1304|1303|1563
1645446300000|2022-02-21 12:25:00|1306.5|1305.5|1305.5|1304.5|1308.5|1307.5|1305|1304|9741
1645446600000|2022-02-21 12:30:00|1305|1304|1304.5|1303|1306.5|1304.5|1299.5|1297.5|5985
1645446900000|2022-02-21 12:35:00|1304|1303.5|1303|1302|1304|1303.5|1303|1302|1128
1645447200000|2022-02-21 12:40:00|1303.5|1302.5|1303|1302|1305.5|1304.5|1303|1302|16944
1645447500000|2022-02-21 12:45:00|1303.5|1302.5|1301|1300|1303.5|1302.5|1301|1300|2351
1645447800000|2022-02-21 12:50:00|1300.5|1299.5|1300.5|1299.5|1302|1300.5|1297|1295.5|9645
1645448100000|2022-02-21 12:55:00|1300|1299|1302|1300.5|1302|1300.5|1299.5|1298.5|2559
1645448400000|2022-02-21 13:00:00|1301.5|1301|1303|1302|1303|1302.5|1301.5|1301|1821
1645448700000|2022-02-21 13:05:00|1303.5|1301.5|1303.5|1302.5|1304.5|1303|1303.5|1301.5|2283
1645449000000|2022-02-21 13:10:00|1304|1303|1303|1302|1305|1303.5|1303|1302|958
1645449300000|2022-02-21 13:15:00|1302.5|1301.5|1292|1290.5|1302.5|1302|1292|1290.5|6549
1645449600000|2022-02-21 13:20:00|1291.5|1291|1292.5|1291|1293|1292|1291.5|1290|6405
1645449900000|2022-02-21 13:25:00|1293|1291.5|1293.5|1292.5|1296.5|1295|1292.5|1291.5|7004
1645450200000|2022-02-21 13:30:00|1293|1292|1293|1291|1293|1292|1289.5|1287.5|11112
1645450500000|2022-02-21 13:35:00|1293.5|1291.5|1294|1292.5|1295.5|1294|1293|1291.5|4254
1645450800000|2022-02-21 13:40:00|1293.5|1292|1294.5|1293|1294.5|1293.5|1291|1290.5|5994
1645451100000|2022-02-21 13:45:00|1295|1293.5|1296|1294.5|1296.5|1295.5|1294.5|1293|3284
1645451400000|2022-02-21 13:50:00|1296.5|1294|1295.5|1294|1299|1297.5|1294.5|1294|9610
1645451700000|2022-02-21 13:55:00|1296|1294.5|1297.5|1296.5|1298.5|1297|1295.5|1294.5|5497
1645452000000|2022-02-21 14:00:00|1298|1297|1291.5|1290|1298.5|1297|1290|1289.5|11049
1645452300000|2022-02-21 14:05:00|1291|1291|1292.5|1290.5|1293|1291.5|1290|1289|6122
1645452600000|2022-02-21 14:10:00|1292|1289.5|1289.5|1288|1292|1289.5|1289.5|1287.5|3365
1645452900000|2022-02-21 14:15:00|1290|1288.5|1297.5|1296|1298|1296|1289.5|1288.5|7501
1645453200000|2022-02-21 14:20:00|1298|1296.5|1301.5|1300|1302|1301|1297.5|1296.5|19210
1645453500000|2022-02-21 14:25:00|1301|1300.5|1302.5|1300.5|1302.5|1300.5|1300.5|1299|5036
1645453800000|2022-02-21 14:30:00|1302|1301|1301.5|1299.5|1303|1301.5|1301.5|1299.5|1229
1645454100000|2022-02-21 14:35:00|1301|1299|1294.5|1292.5|1301.5|1300.5|1294.5|1292|8322
1645454400000|2022-02-21 14:40:00|1294|1292|1291|1289.5|1294|1292|1290.5|1289.5|1393
1645454700000|2022-02-21 14:45:00|1291.5|1290|1290.5|1289|1291.5|1290|1290|1289|1962
1645455000000|2022-02-21 14:50:00|1290|1288.5|1292|1290.5|1292|1290.5|1290|1288.5|5352
1645455300000|2022-02-21 14:55:00|1291.5|1290|1285.5|1283.5|1292.5|1291|1284.5|1283|12977
1645455600000|2022-02-21 15:00:00|1286|1284|1293.5|1291.5|1294|1291.5|1286|1284|6689
1645455900000|2022-02-21 15:05:00|1294|1292|1297.5|1296|1299.5|1297|1294|1292|5334
1645456200000|2022-02-21 15:10:00|1298|1296.5|1298.5|1296.5|1299|1297.5|1298|1296|2389
1645456500000|2022-02-21 15:15:00|1299|1297.5|1298.5|1297|1300.5|1298.5|1298|1297|5144
1645456800000|2022-02-21 15:20:00|1299|1297.5|1297.5|1296|1299|1297.5|1297.5|1296|2387
1645457100000|2022-02-21 15:25:00|1297|1295.5|1298|1296.5|1299|1298|1295.5|1295|12533
1645457400000|2022-02-21 15:30:00|1297.5|1297|1298|1297|1298.5|1297.5|1297|1296.5|2438
1645457700000|2022-02-21 15:35:00|1297.5|1296.5|1297|1295.5|1298|1296.5|1296|1295|4637
1645458000000|2022-02-21 15:40:00|1296.5|1296|1301|1299|1301.5|1299.5|1296.5|1296|3940
1645458300000|2022-02-21 15:45:00|1300.5|1299.5|1295.5|1294|1300.5|1299.5|1295|1294|15277
1645458600000|2022-02-21 15:50:00|1295|1293.5|1291.5|1290|1295|1294|1291|1290|3318
1645458900000|2022-02-21 15:55:00|1292|1290.5|1293.5|1292.5|1293.5|1293|1292|1290.5|2789
1645459200000|2022-02-21 16:00:00|1294|1292|1292|1291|1294|1292|1292|1291|2108
1645459500000|2022-02-21 16:05:00|1291.5|1290.5|1288|1287|1291.5|1290.5|1288|1287|4483
1645459800000|2022-02-21 16:10:00|1287.5|1286.5|1287|1286|1288|1286.5|1287|1285.5|3612
1645460100000|2022-02-21 16:15:00|1286.5|1285.5|1286|1285.5|1287.5|1286.5|1286|1285|12317
1645460400000|2022-02-21 16:20:00|1286.5|1285|1286|1285|1286.5|1285|1284.5|1283.5|86312
1645460700000|2022-02-21 16:25:00|1285.5|1284.5|1287.5|1285.5|1287.5|1285.5|1284|1283|19639
1645516800000|2022-02-22 08:00:00|1282|1278.5|1281|1277.5|1282|1279|1269.5|1263.5|19248
1645517100000|2022-02-22 08:05:00|1282|1278|1277|1274|1287.5|1282.5|1276.5|1274|5805
1645517400000|2022-02-22 08:10:00|1277.5|1274.5|1285|1282.5|1285.5|1283.5|1275.5|1274|6318
1645517700000|2022-02-22 08:15:00|1285.5|1283|1285.5|1283|1289|1287|1282.5|1280|13372
1645518000000|2022-02-22 08:20:00|1286|1283.5|1305|1302.5|1305|1302.5|1286|1283.5|5640
1645518300000|2022-02-22 08:25:00|1305.5|1301.5|1309|1308|1310.5|1308.5|1298.5|1297.5|21604
1645518600000|2022-02-22 08:30:00|1308.5|1306.5|1301.5|1299.5|1310|1308.5|1301.5|1299.5|19970
1645518900000|2022-02-22 08:35:00|1301|1300|1308.5|1308|1310|1308|1300.5|1299|4694
1645519200000|2022-02-22 08:40:00|1309.5|1307.5|1320|1318|1320|1318|1308|1307|16776
1645519500000|2022-02-22 08:45:00|1319.5|1319.5|1319.5|1318|1320|1319.5|1317|1315.5|4982
1645519800000|2022-02-22 08:50:00|1320|1317|1313|1310|1321.5|1319|1313|1310|4834
1645520100000|2022-02-22 08:55:00|1311.5|1309.5|1313|1311|1313|1311|1308|1306|9823
1645520400000|2022-02-22 09:00:00|1312.5|1310.5|1302.5|1300.5|1312.5|1310.5|1300.5|1298.5|6364
1645520700000|2022-02-22 09:05:00|1302|1301.5|1307|1305|1307|1305|1299|1296.5|5226
1645521000000|2022-02-22 09:10:00|1306|1304|1302|1300.5|1306|1304|1301|1299|3295
1645521300000|2022-02-22 09:15:00|1300.5|1299.5|1305.5|1304.5|1305.5|1304.5|1300.5|1299|2212
1645521600000|2022-02-22 09:20:00|1306.5|1305|1303.5|1302|1306.5|1305.5|1303.5|1302|2002
1645521900000|2022-02-22 09:25:00|1304|1302.5|1301.5|1299.5|1304|1302.5|1299.5|1298.5|7628
1645522200000|2022-02-22 09:30:00|1302|1300|1299.5|1298.5|1302.5|1302|1297.5|1295|4693
1645522500000|2022-02-22 09:35:00|1300|1299|1299|1297|1301|1299.5|1298.5|1296.5|2977
1645522800000|2022-02-22 09:40:00|1298.5|1296.5|1294.5|1292.5|1298.5|1297|1294.5|1292|1450
1645523100000|2022-02-22 09:45:00|1294|1292|1294|1292|1294|1292.5|1291|1289.5|8290
1645523400000|2022-02-22 09:50:00|1294.5|1293|1301|1299|1302|1301|1294.5|1293|10976
1645523700000|2022-02-22 09:55:00|1300.5|1299.5|1297|1295.5|1300.5|1300|1296|1295|2530
1645524000000|2022-02-22 10:00:00|1297.5|1296|1304|1302|1304|1302|1295.5|1295|3283
1645524300000|2022-02-22 10:05:00|1303.5|1302.5|1303.5|1302|1305|1304|1303|1302|2647
1645524600000|2022-02-22 10:10:00|1303|1302.5|1306|1304.5|1307|1305|1303|1302|3709
1645524900000|2022-02-22 10:15:00|1306.5|1304|1306.5|1304.5|1306.5|1304.5|1304|1303|4157
1645525200000|2022-02-22 10:20:00|1306|1304|1314|1312|1314.5|1312.5|1305.5|1304|8511
1645525500000|2022-02-22 10:25:00|1314.5|1312.5|1315|1313|1316|1314.5|1314|1312.5|4818
1645525800000|2022-02-22 10:30:00|1315.5|1313.5|1314.5|1314|1316.5|1315.5|1314.5|1313.5|1787
1645526100000|2022-02-22 10:35:00|1315|1313.5|1318|1317|1319|1317.5|1315|1313.5|3500
1645526400000|2022-02-22 10:40:00|1319|1317.5|1316|1314|1320|1318.5|1314|1311.5|9609
1645526700000|2022-02-22 10:45:00|1316.5|1314.5|1316.5|1314.5|1317|1316.5|1315.5|1313.5|3420
1645527000000|2022-02-22 10:50:00|1317|1315|1320.5|1318.5|1322|1320.5|1317|1315|2592
1645527300000|2022-02-22 10:55:00|1320|1319|1316.5|1315|1320.5|1319|1315.5|1314|3202
1645527600000|2022-02-22 11:00:00|1316|1314.5|1317.5|1316|1318|1317|1316|1314.5|2036
1645527900000|2022-02-22 11:05:00|1317|1315.5|1313|1311.5|1317|1315.5|1312.5|1310.5|1019
1645528200000|2022-02-22 11:10:00|1312.5|1311|1311|1309.5|1312.5|1311|1311|1309.5|2505
1645528500000|2022-02-22 11:15:00|1311.5|1308.5|1311|1309|1311.5|1309.5|1310|1308|1251
1645528800000|2022-02-22 11:20:00|1310.5|1308.5|1302|1300.5|1310.5|1308.5|1301|1300|36651
1645529100000|2022-02-22 11:25:00|1301|1301|1303|1302|1304|1302.5|1301|1301|1612
1645529400000|2022-02-22 11:30:00|1302.5|1301|1301.5|1300.5|1303.5|1301.5|1301|1300.5|1651
1645529700000|2022-02-22 11:35:00|1301|1300|1295|1293.5|1301.5|1300|1295|1293.5|3706
1645530000000|2022-02-22 11:40:00|1295.5|1294|1298.5|1297.5|1300|1298.5|1295.5|1294|11480
1645530300000|2022-02-22 11:45:00|1299|1297|1302.5|1302|1304|1302.5|1298|1297|79824
1645530600000|2022-02-22 11:50:00|1301.5|1301.5|1303|1301.5|1303|1302|1301.5|1301|2509
1645530900000|2022-02-22 11:55:00|1302.5|1302|1302.5|1301|1303|1302|1302.5|1301|1994
1645531200000|2022-02-22 12:00:00|1303|1301.5|1303|1301|1303|1302|1300.5|1299.5|4659
1645531500000|2022-02-22 12:05:00|1302.5|1302|1302.5|1300.5|1303|1302|1301.5|1300.5|769
1645531800000|2022-02-22 12:10:00|1301.5|1301|1306.5|1305|1308|1307|1301|1300.5|5018
1645532100000|2022-02-22 12:15:00|1307.5|1305.5|1311|1309.5|1311|1309.5|1307.5|1305.5|2850
1645532400000|2022-02-22 12:20:00|1310.5|1309|1308|1307|1311.5|1310|1308|1307|5446
1645532700000|2022-02-22 12:25:00|1308.5|1307.5|1309|1308|1309|1308|1308|1307|758
1645533000000|2022-02-22 12:30:00|1308.5|1307.5|1308|1307|1308.5|1307.5|1306|1305.5|4088
1645533300000|2022-02-22 12:35:00|1307.5|1306.5|1303|1301|1307.5|1306.5|1301.5|1300|3572
1645533600000|2022-02-22 12:40:00|1302.5|1301.5|1301.5|1300.5|1303.5|1302|1301.5|1300.5|844
1645533900000|2022-02-22 12:45:00|1302|1301|1304|1303|1305.5|1304|1302|1300.5|12667
1645534200000|2022-02-22 12:50:00|1304.5|1303.5|1304.5|1303|1305.5|1304|1303.5|1303|1669
1645534500000|2022-02-22 12:55:00|1304|1303.5|1304|1303|1304|1304|1304|1303|432
1645534800000|2022-02-22 13:00:00|1304.5|1302.5|1301.5|1300|1304.5|1302.5|1301|1299.5|2236
1645535100000|2022-02-22 13:05:00|1301|1299.5|1300.5|1299.5|1301.5|1300|1299.5|1298.5|4133
1645535400000|2022-02-22 13:10:00|1300|1299|1300|1299|1300.5|1299|1300|1299|316
1645535700000|2022-02-22 13:15:00|1299.5|1298.5|1298|1296.5|1300|1298.5|1297.5|1296|3668
1645536000000|2022-02-22 13:20:00|1297.5|1296|1297|1296|1298|1297.5|1297|1296|1860
1645536300000|2022-02-22 13:25:00|1297.5|1296.5|1300.5|1298.5|1302|1300.5|1297.5|1296.5|6059
1645536600000|2022-02-22 13:30:00|1299.5|1298|1302.5|1301.5|1303|1301.5|1298|1296.5|11938
1645536900000|2022-02-22 13:35:00|1302|1301|1302|1300.5|1303|1301.5|1301|1300.5|3694
1645537200000|2022-02-22 13:40:00|1302.5|1301|1300.5|1299|1303.5|1302.5|1299.5|1299|5363
1645537500000|2022-02-22 13:45:00|1300|1298.5|1300|1299|1301|1299.5|1296|1294|12789
1645537800000|2022-02-22 13:50:00|1299.5|1298.5|1300|1299|1301|1300|1297.5|1296.5|9313
1645538100000|2022-02-22 13:55:00|1301|1299.5|1300.5|1299.5|1301.5|1301|1300.5|1299.5|2141
1645538400000|2022-02-22 14:00:00|1300|1299|1301.5|1299.5|1304|1302.5|1300|1299|8908
1645538700000|2022-02-22 14:05:00|1301|1299|1300|1299|1301|1299.5|1299|1298|4020
1645539000000|2022-02-22 14:10:00|1299.5|1298.5|1298|1296.5|1300|1299|1297.5|1296.5|1405
1645539300000|2022-02-22 14:15:00|1297.5|1297|1298.5|1297.5|1301|1299.5|1297.5|1296.5|15408
1645539600000|2022-02-22 14:20:00|1298|1297|1300.5|1299.5|1300.5|1299.5|1298|1297|4503
1645539900000|2022-02-22 14:25:00|1300|1299|1299|1298|1300|1299|1299|1298|2288
1645540200000|2022-02-22 14:30:00|1299.5|1298.5|1302.5|1301|1303.5|1302.5|1299.5|1298.5|12145
1645540500000|2022-02-22 14:35:00|1302|1300|1305.5|1303.5|1306.5|1304.5|1301|1299|5497
1645540800000|2022-02-22 14:40:00|1306|1304|1309|1308|1311|1309.5|1305.5|1303.5|7535
1645541100000|2022-02-22 14:45:00|1308.5|1307.5|1313|1311|1313|1311.5|1306.5|1306|8713
1645541400000|2022-02-22 14:50:00|1312.5|1310.5|1312.5|1311|1314|1312|1310.5|1309|5203
1645541700000|2022-02-22 14:55:00|1312|1310.5|1309|1308|1312.5|1310.5|1308.5|1307|6815
1645542000000|2022-02-22 15:00:00|1309.5|1308.5|1308|1307|1310|1308.5|1307|1306|12129
1645542300000|2022-02-22 15:05:00|1307.5|1306.5|1306|1305.5|1307.5|1306.5|1305|1304|8671
1645542600000|2022-02-22 15:10:00|1305.5|1305|1306|1304.5|1307.5|1306.5|1304|1302.5|13323
1645542900000|2022-02-22 15:15:00|1305.5|1303.5|1302.5|1301|1305.5|1304.5|1302.5|1301|4473
1645543200000|2022-02-22 15:20:00|1302|1301.5|1302.5|1301.5|1304.5|1303.5|1301.5|1300.5|10757
1645543500000|2022-02-22 15:25:00|1302|1301|1300.5|1299.5|1302.5|1301.5|1299|1298.5|75060
1645543800000|2022-02-22 15:30:00|1300|1299|1296|1295|1300.5|1299.5|1295.5|1295|13877
1645544100000|2022-02-22 15:35:00|1296.5|1295.5|1300|1299|1301.5|1300|1296.5|1295|24016
1645544400000|2022-02-22 15:40:00|1299.5|1298|1299.5|1298.5|1300.5|1299.5|1298|1297|13714
1645544700000|2022-02-22 15:45:00|1299|1298|1298|1296.5|1300|1298.5|1293.5|1292.5|35848
1645545000000|2022-02-22 15:50:00|1298.5|1297|1292.5|1291|1299|1297.5|1292|1291|35396
1645545300000|2022-02-22 15:55:00|1292|1291.5|1292|1291|1294.5|1293.5|1292|1291|25980
1645545600000|2022-02-22 16:00:00|1292.5|1291.5|1295.5|1294|1296|1294.5|1292.5|1291|38667
1645545900000|2022-02-22 16:05:00|1296|1294.5|1297|1296|1298.5|1298|1294.5|1294|19224
1645546200000|2022-02-22 16:10:00|1296.5|1295.5|1300.5|1299.5|1300.5|1299.5|1295.5|1294.5|23123
1645546500000|2022-02-22 16:15:00|1301|1299|1298.5|1297.5|1301|1299|1298|1297.5|9041
1645546800000|2022-02-22 16:20:00|1298|1297|1299.5|1298.5|1301|1299.5|1297.5|1296|41302
1645547100000|2022-02-22 16:25:00|1299|1298|1298.5|1297|1300|1299.5|1298|1297|32334
1645603200000|2022-02-23 08:00:00|1298|1270|1293.5|1289.5|1298|1291|1278|1269.5|21723
1645603500000|2022-02-23 08:05:00|1294|1291|1301.5|1299.5|1304|1300|1294|1291|2151
1645603800000|2022-02-23 08:10:00|1303|1300|1305|1302|1305.5|1302|1299.5|1297|5229
1645604100000|2022-02-23 08:15:00|1304.5|1301|1299|1297.5|1304.5|1301.5|1297|1294.5|9205
1645604400000|2022-02-23 08:20:00|1298.5|1297|1298.5|1297|1301.5|1300|1294.5|1292.5|7983
1645604700000|2022-02-23 08:25:00|1299.5|1297.5|1300|1297.5|1304|1302|1298.5|1297|3546
1645605000000|2022-02-23 08:30:00|1299.5|1298|1298|1296.5|1300.5|1299.5|1295.5|1293|9485
1645605300000|2022-02-23 08:35:00|1297.5|1296|1301|1299.5|1301|1300|1293.5|1291.5|20212
1645605600000|2022-02-23 08:40:00|1302|1300|1305|1303.5|1306|1304.5|1300.5|1299.5|3600
1645605900000|2022-02-23 08:45:00|1305.5|1304|1308.5|1307.5|1309.5|1307.5|1305.5|1304|2513
1645606200000|2022-02-23 08:50:00|1309|1307|1311|1310|1311|1310|1307.5|1307|5110
1645606500000|2022-02-23 08:55:00|1310.5|1309.5|1310.5|1309|1311|1309.5|1310|1309|2000
1645606800000|2022-02-23 09:00:00|1310|1308.5|1309|1307.5|1310|1308.5|1306.5|1305|6560
1645607100000|2022-02-23 09:05:00|1308.5|1307|1307|1306|1308.5|1307|1306.5|1305.5|1424
1645607400000|2022-02-23 09:10:00|1308|1306.5|1311.5|1309.5|1314|1312|1308|1306.5|3298
1645607700000|2022-02-23 09:15:00|1311|1310|1310.5|1309|1312|1310.5|1310.5|1309|2397
1645608000000|2022-02-23 09:20:00|1311.5|1309.5|1311|1310|1312|1310.5|1309.5|1308|2414
1645608300000|2022-02-23 09:25:00|1311.5|1310.5|1312.5|1310.5|1314|1313.5|1311.5|1310|2915
1645608600000|2022-02-23 09:30:00|1313|1311|1315.5|1314.5|1319.5|1318.5|1313|1311|5953
1645608900000|2022-02-23 09:35:00|1316|1315|1319|1317.5|1322|1321|1316|1315|9183
1645609200000|2022-02-23 09:40:00|1320|1318|1319|1317|1320.5|1320|1318|1316.5|9376
1645609500000|2022-02-23 09:45:00||1317.5||1317.5||1317.5||1317|2253
1645609800000|2022-02-23 09:50:00|1318.5|1317|1317|1316|1319|1317.5|1316.5|1315.5|7069
1645610100000|2022-02-23 09:55:00|1317.5|1316.5|1315.5|1314.5|1319.5|1318|1315.5|1314.5|8909
1645610400000|2022-02-23 10:00:00|1315|1314|1315.5|1314|1316.5|1316|1313.5|1312.5|7374
1645610700000|2022-02-23 10:05:00|1314.5|1313.5|1313|1311.5|1314.5|1313.5|1313|1311.5|3293
1645611000000|2022-02-23 10:10:00|1312.5|1311|1316.5|1315.5|1320.5|1318|1311.5|1310.5|10040
1645611300000|2022-02-23 10:15:00|1316|1316|1315.5|1315|1317|1316|1314.5|1313.5|7106
1645611600000|2022-02-23 10:20:00|1315|1314|1315.5|1314|1316.5|1315.5|1314.5|1313.5|4717
1645611900000|2022-02-23 10:25:00|1315|1313.5|1314|1313.5|1315.5|1314|1312.5|1311.5|5033
1645612200000|2022-02-23 10:30:00|1314.5||1314.5||1314.5||1314||493
1645612500000|2022-02-23 10:35:00|1314|1313|1315|1313.5|1316|1315.5|1312.5|1312|9849
1645612800000|2022-02-23 10:40:00|1314.5|1313|1314.5|1313.5|1315.5|1315|1314|1313|1691
1645613100000|2022-02-23 10:45:00|1314|1313|1311|1309.5|1314|1313|1310.5|1309.5|5033
1645613400000|2022-02-23 10:50:00|1311.5|1310|1311|1309.5|1312.5|1311.5|1310.5|1309.5|4719
1645613700000|2022-02-23 10:55:00|1310.5|1309|1309.5|1308|1311|1309|1306.5|1304.5|7308
1645614000000|2022-02-23 11:00:00|1309|1307.5|1308|1307|1309.5|1308|1307.5|1306.5|3452
1645614300000|2022-02-23 11:05:00|1308.5|1308|1306.5|1305|1309|1308|1305.5|1305|21922
1645614600000|2022-02-23 11:10:00|1306|1305.5|1312.5|1311|1314.5|1314|1306|1304.5|14886
1645614900000|2022-02-23 11:15:00|1313|1311.5|1313|1312|1313.5|1313|1313|1311|1633
1645615200000|2022-02-23 11:20:00|1312.5|1311.5|1315.5|1314|1317.5|1315.5|1312.5|1311.5|3914
1645615500000|2022-02-23 11:25:00|1315|1314.5|1312|1311|1315|1314.5|1312|1311|4244
1645615800000|2022-02-23 11:30:00|1312.5|1311.5|1312.5|1311|1312.5|1311.5|1312.5|1311|350
1645616100000|2022-02-23 11:35:00|1313|1312|1311|1309.5|1314|1313|1311|1309.5|3252
1645616400000|2022-02-23 11:40:00|1310.5|1309|1312|1310.5|1312.5|1312|1308|1306.5|6717
1645616700000|2022-02-23 11:45:00||1311||1310.5||1311.5||1310.5|269
1645617000000|2022-02-23 11:50:00|1312.5|1311|1311.5|1310|1312.5|1311.5|1311.5|1309.5|1096
1645617300000|2022-02-23 11:55:00|1310.5|1309.5|1311.5|1310.5|1311.5|1310.5|1309|1308|4786
1645617600000|2022-02-23 12:00:00|1311|1310|1311|1309.5|1311|1310|1309|1308|4675
1645617900000|2022-02-23 12:05:00|1310.5|1309|1312|1311|1312|1311|1310|1309|4469
1645618200000|2022-02-23 12:10:00|1312.5|1310.5|1314.5|1313|1315.5|1314.5|1312.5|1310.5|9351
1645618500000|2022-02-23 12:15:00|1315|1313.5|1315|1313.5|1315.5|1314|1314|1313|2371
1645618800000|2022-02-23 12:20:00|||||||||62
1645619100000|2022-02-23 12:25:00|1314|1313|1314.5|1313|1314.5|1313|1312.5|1311.5|9311
1645619400000|2022-02-23 12:30:00|1314|1312.5|1311.5|1310.5|1314|1312.5|1311.5|1310.5|2419
1645619700000|2022-02-23 12:35:00|1311|1310|1314|1313|1314|1313|1310.5|1309.5|3208
1645620000000|2022-02-23 12:40:00|1313.5|1312.5|1323.5|1322.5|1327.5|1323.5|1312.5|1311.5|23514
1645620300000|2022-02-23 12:45:00|1323|1322|1323.5|1321.5|1324|1322.5|1322.5|1321|4127
1645620600000|2022-02-23 12:50:00|1323|1321|1325.5|1324|1326|1324.5|1322.5|1321|3458
1645620900000|2022-02-23 12:55:00|1325|1323.5|1327.5|1326|1327.5|1326|1324.5|1323.5|5674
1645621200000|2022-02-23 13:00:00|1327|1325.5|1325.5|1323.5|1327|1326|1324|1322.5|5672
1645621500000|2022-02-23 13:05:00|1326|1324|1329.5|1328|1331|1329.5|1325.5|1324|7710
1645621800000|2022-02-23 13:10:00|1329|1327.5|1328.5|1327.5|1330|1328.5|1328|1327|3909
1645622100000|2022-02-23 13:15:00|1329|1328|1332|1331|1333.5|1332.5|1329|1328|3346
1645622400000|2022-02-23 13:20:00|1332.5|1331.5|1331|1329.5|1332.5|1331.5|1330.5|1329.5|8626
1645622700000|2022-02-23 13:25:00|1330.5|1329|1330|1328.5|1330.5|1329|1329.5|1328.5|3141
1645623000000|2022-02-23 13:30:00|1329.5|1328|1331|1329.5|1332|1330.5|1327.5|1326|9894
1645623300000|2022-02-23 13:35:00|1330.5|1329|1331|1329.5|1332|1330.5|1329.5|1328|6805
1645623600000|2022-02-23 13:40:00|1331.5|1330|1328|1326.5|1331.5|1330.5|1328|1326.5|3694
1645623900000|2022-02-23 13:45:00|1328.5|1327|1331|1329.5|1331|1330|1328.5|1327|7807
1645624200000|2022-02-23 13:50:00|1331.5|1330|1336|1334|1337.5|1336|1331|1330|10977
1645624500000|2022-02-23 13:55:00|1335.5|1333.5|1336.5|1335|1336.5|1335.5|1334.5|1333.5|5676
1645624800000|2022-02-23 14:00:00|1336|1334.5|1335.5|1334|1336|1334.5|1335.5|1334|1376
1645625100000|2022-02-23 14:05:00|1335|1333.5|1337.5|1336.5|1339|1337.5|1334|1333|9767
1645625400000|2022-02-23 14:10:00|1338|1337|1338.5|1337|1339.5|1338.5|1338|1336.5|5372
1645625700000|2022-02-23 14:15:00|1339|1337.5|1335|1333.5|1340.5|1339|1334|1332.5|23763
1645626000000|2022-02-23 14:20:00|1335.5|1334|1333|1331|1335.5|1334|1331.5|1330|43156
1645626300000|2022-02-23 14:25:00|1332.5|1331.5|1339|1337|1341|1339|1332.5|1331.5|6556
1645626600000|2022-02-23 14:30:00|1338.5|1336|1335|1333.5|1339|1337|1335|1333.5|13203
1645626900000|2022-02-23 14:35:00|1334.5|1334|1339.5|1338.5|1340.5|1339.5|1334|1333.5|33330
1645627200000|2022-02-23 14:40:00|1339|1338|1338|1336.5|1339.5|1339|1337.5|1336|9001
1645627500000|2022-02-23 14:45:00|1338.5|1337|1337|1335.5|1340.5|1339|1336.5|1335.5|13971
1645627800000|2022-02-23 14:50:00|1336.5|1335|1333|1332|1337|1336.5|1332.5|1332|85800
1645628100000|2022-02-23 14:55:00|1332.5|1331.5|1326|1325|1334|1333|1324|1322.5|25475
1645628400000|2022-02-23 15:00:00|1325.5|1324.5|1322|1320.5|1326|1324.5|1319|1318|19164
1645628700000|2022-02-23 15:05:00|1322.5|1321|1321|1320|1325|1323|1319|1317.5|36969
1645629000000|2022-02-23 15:10:00|1321.5|1320.5|1330|1328.5|1330|1328.5|1321.5|1320.5|14190
1645629300000|2022-02-23 15:15:00|1329.5|1328|1328|1327|1333.5|1331.5|1327.5|1327|20596
1645629600000|2022-02-23 15:20:00|1328.5|1328|1332|1331|1334.5|1333|1328.5|1328|15220
1645629900000|2022-02-23 15:25:00|1331.5|1329.5|1329|1327|1332.5|1331|1327.5|1326.5|18259
1645630200000|2022-02-23 15:30:00|1329.5|1327.5|1328.5|1327.5|1332.5|1330.5|1328.5|1327.5|16804
1645630500000|2022-02-23 15:35:00|1329|1328|1329|1327.5|1330|1329|1328.5|1327.5|5294
1645630800000|2022-02-23 15:40:00|1328.5|1327|1325|1323.5|1329|1327|1323|1322|14278
1645631100000|2022-02-23 15:45:00|1326|1324|1321.5|1320.5|1326|1324|1321|1320|8095
1645631400000|2022-02-23 15:50:00|1322|1321|1320|1319|1322.5|1321.5|1319.5|1318.5|12660
1645631700000|2022-02-23 15:55:00|1319.5|1318.5|1322|1320.5|1324.5|1323.5|1317|1315.5|16291
1645632000000|2022-02-23 16:00:00|1321.5|1320|1319|1317.5|1322|1321|1319|1317.5|12784
1645632300000|2022-02-23 16:05:00|1318.5|1317|1317.5|1316|1320|1319|1317.5|1316|11235
1645632600000|2022-02-23 16:10:00|1317|1315.5|1319.5|1318.5|1319.5|1318.5|1316.5|1315.5|10746
1645632900000|2022-02-23 16:15:00|1320|1319|1319|1318|1324|1322|1319|1318|25215
1645633200000|2022-02-23 16:20:00|1319.5|1317.5|1319|1317.5|1319.5|1318.5|1318.5|1317.5|8321
1645633500000|2022-02-23 16:25:00|1319.5|1318|1320.5|1319|1321|1320|1319|1317.5|16001
1645689600000|2022-02-24 08:00:00|1284|1263.5|1261|1257.5|1296|1277.5|1257.5|1254|31688
1645689900000|2022-02-24 08:05:00|1262|1258.5|1270.5|1267.5|1279|1277|1261.5|1258|27358
1645690200000|2022-02-24 08:10:00|1270|1266|1257.5|1256|1273|1271|1255.5|1254|24460
1645690500000|2022-02-24 08:15:00|1257|1256.5|1274.5|1272|1275.5|1273|1256.5|1255.5|10786
1645690800000|2022-02-24 08:20:00|1275|1273|1287|1283.5|1288|1285.5|1271.5|1269.5|17880
1645691100000|2022-02-24 08:25:00|1286.5|1284.5|1285|1282.5|1286.5|1284.5|1279|1275.5|9141
1645691400000|2022-02-24 08:30:00|1284|1282|1280|1278|1285|1283|1277|1275.5|5806
1645691700000|2022-02-24 08:35:00|1280.5|1279|1278|1275.5|1282.5|1281|1272|1270|41546
1645692000000|2022-02-24 08:40:00|1278.5|1276|1282|1280|1283|1281.5|1275.5|1273.5|12279
1645692300000|2022-02-24 08:45:00|1281.5|1279.5|1283|1281|1286.5|1284|1278|1276|6738
1645692600000|2022-02-24 08:50:00|1282.5|1280.5|1283.5|1282|1287.5|1286|1280.5|1279|8591
1645692900000|2022-02-24 08:55:00|1283|1282.5|1285.5|1284|1290|1288.5|1283|1282|14458
1645693200000|2022-02-24 09:00:00|1285|1283|1278.5|1277|1285|1283|1277.5|1276.5|11903
1645693500000|2022-02-24 09:05:00|1278|1276.5|1286|1284.5|1289|1287|1272|1270.5|43126
1645693800000|2022-02-24 09:10:00|1286.5|1285|1284.5|1283|1289|1287.5|1280.5|1279.5|9744
1645694100000|2022-02-24 09:15:00|1284|1283.5|1281|1279.5|1284.5|1283.5|1278|1276.5|5354
1645694400000|2022-02-24 09:20:00|1280|1279|1280|1278|1281.5|1279.5|1273.5|1272.5|6440
1645694700000|2022-02-24 09:25:00|1279|1277.5|1280|1278|1281|1280|1276.5|1275|7285
1645695000000|2022-02-24 09:30:00|1279.5|1278.5|1280|1278.5|1284|1282.5|1279.5|1278|13989
1645695300000|2022-02-24 09:35:00|1279.5|1278|1283|1282|1287.5|1285.5|1278.5|1277|10844
1645695600000|2022-02-24 09:40:00|1283.5|1282.5|1281.5|1279.5|1286|1284.5|1278.5|1277|9805
1645695900000|2022-02-24 09:45:00|1281|1280|1284.5|1282.5|1287.5|1285.5|1281|1279|8510
1645696200000|2022-02-24 09:50:00|1284|1282|1271|1269.5|1284|1282|1269.5|1269|14557
1645696500000|2022-02-24 09:55:00|1271.5|1270|1270.5|1269|1273|1272|1269|1268.5|7386
1645696800000|2022-02-24 10:00:00|1269|1268.5|1268.5|1267.5|1269|1268.5|1264|1263|9102
1645697100000|2022-02-24 10:05:00|1269|1268|1272.5|1271|1272.5|1272|1269|1267.5|13038
1645697400000|2022-02-24 10:10:00|1272|1270.5|1264.5|1263|1272|1270.5|1264.5|1263|17817
1645697700000|2022-02-24 10:15:00|1264|1262.5|1257|1255.5|1264|1262.5|1256.5|1254.5|6301
1645698000000|2022-02-24 10:20:00|1258|1256|1248.5|1246.5|1259|1256.5|1248.5|1246.5|8293
1645698300000|2022-02-24 10:25:00|1248|1246|1247.5|1245.5|1253.5|1252|1246.5|1245|11257
1645698600000|2022-02-24 10:30:00|1246.5|1245|1247|1245|1248|1247|1245.5|1244.5|5826
1645698900000|2022-02-24 10:35:00|1246.5|1246|1244|1242.5|1250|1248.5|1243.5|1242|16959
1645699200000|2022-02-24 10:40:00|1243|1242|1241|1239.5|1247|1244.5|1239.5|1238|9971
1645699500000|2022-02-24 10:45:00|1241.5|1240.5|1240.5|1238|1245|1243.5|1238.5|1236.5|15971
1645699800000|2022-02-24 10:50:00|1239.5|1237.5|1245.5|1243|1246|1245|1236|1234|23695
1645700100000|2022-02-24 10:55:00|1244.5|1243.5|1244|1242|1245.5|1244.5|1244|1242|4565
1645700400000|2022-02-24 11:00:00|1243.5|1241.5|1242|1240|1243.5|1241.5|1240|1239.5|1929
1645700700000|2022-02-24 11:05:00|1242.5|1241|1241|1240|1245|1243.5|1239|1238.5|9804
1645701000000|2022-02-24 11:10:00|1240.5|1239.5|1245.5|1244.5|1245.5|1244.5|1240|1238.5|5856
1645701300000|2022-02-24 11:15:00|1245|1245|1244|1242.5|1245|1245|1242|1241|7976
1645701600000|2022-02-24 11:20:00|1243.5|1242|1250|1249|1250.5|1249.5|1241.5|1241|7641
1645701900000|2022-02-24 11:25:00|1250.5|1250|1252|1251|1253.5|1252|1249.5|1249|10454
1645702200000|2022-02-24 11:30:00|1252.5|1251.5|1254.5|1253|1258|1256.5|1252.5|1251.5|7793
1645702500000|2022-02-24 11:35:00|1254|1252.5|1253.5|1252.5|1254|1252.5|1251.5|1251|8276
1645702800000|2022-02-24 11:40:00|1253|1252|1261.5|1260|1261.5|1260|1253|1252|5303
1645703100000|2022-02-24 11:45:00|1261|1259.5|1260|1259|1266|1264.5|1258.5|1258|20920
1645703400000|2022-02-24 11:50:00|1259.5|1258.5|1259.5|1257.5|1261.5|1260|1257.5|1256|10950
1645703700000|2022-02-24 11:55:00|1259|1257|1260.5|1259.5|1261.5|1260|1257.5|1256|7481
1645704000000|2022-02-24 12:00:00|1259.5|1259|1258|1256.5|1260.5|1259.5|1257.5|1256|3216
1645704300000|2022-02-24 12:05:00|1257.5|1256|1257.5|1256.5|1259.5|1258.5|1257|1255.5|4047
1645704600000|2022-02-24 12:10:00|1258.5|1257|1260.5|1259.5|1261.5|1260|1257|1256.5|31047
1645704900000|2022-02-24 12:15:00|1260|1260|1269.5|1268.5|1269.5|1268.5|1260|1259.5|10791
1645705200000|2022-02-24 12:20:00|1270|1269|1268|1267|1274|1272.5|1268|1267|8918
1645705500000|2022-02-24 12:25:00|1267|1266|1269.5|1268.5|1271|1270|1267|1266|4283
1645705800000|2022-02-24 12:30:00|1268.5|1268|1269|1267|1269.5|1268|1266|1265|5299
1645706100000|2022-02-24 12:35:00|1268.5|1266|1265|1263.5|1268.5|1267|1265|1263.5|8000
1645706400000|2022-02-24 12:40:00|1264.5|1263|1264.5|1263|1265|1263.5|1261|1259.5|5960
1645706700000|2022-02-24 12:45:00|1264|1262.5|1262|1260.5|1264|1262.5|1261|1260|3013
1645707000000|2022-02-24 12:50:00|1262.5|1261|1259.5|1258|1263|1262|1259|1258|6414
1645707300000|2022-02-24 12:55:00|1260|1258.5|1263|1261.5|1263|1261.5|1255.5|1254.5|9185
1645707600000|2022-02-24 13:00:00|1263.5|1262|1262.5|1261|1264|1262.5|1261|1260.5|3906
1645707900000|2022-02-24 13:05:00|1263|1261.5|1262.5|1261.5|1264.5|1263.5|1262|1261|7196
1645708200000|2022-02-24 13:10:00|1263|1262|1267.5|1266.5|1269|1268|1263|1262|6365
1645708500000|2022-02-24 13:15:00|1266.5|1266|1274.5|1273|1274.5|1273.5|1266.5|1266|20861
1645708800000|2022-02-24 13:20:00|1275.5|1273.5|1275|1273|1275.5|1274.5|1273|1272.5|9211
1645709100000|2022-02-24 13:25:00|1274.5|1274|1273.5|1272.5|1274.5|1274|1272|1271.5|5730
1645709400000|2022-02-24 13:30:00|1272.5|1272|1278|1276.5|1280|1278|1272|1271.5|11164
1645709700000|2022-02-24 13:35:00|1277.5|1277|1278|1277|1280.5|1279|1276.5|1275|20938
1645710000000|2022-02-24 13:40:00|1278.5|1276.5|1280|1278.5|1280|1279|1278|1276.5|3744
1645710300000|2022-02-24 13:45:00|1279.5|1278|1284|1282|1284|1282|1279.5|1278|9591
1645710600000|2022-02-24 13:50:00|1284.5|1282.5|1283|1282|1285.5|1284|1283|1282|3830
1645710900000|2022-02-24 13:55:00|1282.5|1281.5|1280.5|1279|1282.5|1281.5|1279|1278.5|8754
1645711200000|2022-02-24 14:00:00|1281|1279.5|1288.5|1287|1289|1288|1281|1279.5|11403
1645711500000|2022-02-24 14:05:00|1289|1287.5|1288.5|1287.5|1291|1290|1288.5|1287|8121
1645711800000|2022-02-24 14:10:00|1288|1287|1286.5|1285|1289|1287.5|1285.5|1285|11201
1645712100000|2022-02-24 14:15:00|1286|1285.5|1282|1280.5|1286|1285.5|1279.5|1278.5|14642
1645712400000|2022-02-24 14:20:00|1281.5|1281|1284|1282.5|1287.5|1285|1281.5|1281|4703
1645712700000|2022-02-24 14:25:00|1284.5|1283|1284|1282.5|1286.5|1285|1282.5|1281.5|10949
1645713000000|2022-02-24 14:30:00|1283.5|1283|1289.5|1288.5|1292|1290|1280|1278.5|18904
1645713300000|2022-02-24 14:35:00|1289|1288|1299|1297.5|1299|1297.5|1286.5|1286|10690
1645713600000|2022-02-24 14:40:00|1298.5|1297|1293.5|1291.5|1298.5|1297|1289.5|1288.5|34556
1645713900000|2022-02-24 14:45:00|1292.5|1291|1305.5|1303.5|1305.5|1303.5|1292|1290.5|12425
1645714200000|2022-02-24 14:50:00|1306|1304|1297.5|1296|1307.5|1305.5|1297|1295.5|15528
1645714500000|2022-02-24 14:55:00|1298|1296.5|1301|1299.5|1303|1301.5|1296|1295|25492
1645714800000|2022-02-24 15:00:00|1300.5|1299|1302|1300.5|1304|1302|1297.5|1296|16304
1645715100000|2022-02-24 15:05:00|1301.5|1299.5|1301.5|1300|1306.5|1304.5|1298|1296.5|25888
1645715400000|2022-02-24 15:10:00|1301|1299.5|1303|1301.5|1305|1303|1300|1299|21432
1645715700000|2022-02-24 15:15:00|1302.5|1301|1300|1298.5|1303.5|1302.5|1294.5|1293|24230
1645716000000|2022-02-24 15:20:00|1300.5|1299|1302|1300.5|1307|1305|1298|1296|20490
1645716300000|2022-02-24 15:25:00|1302.5|1301|1301.5|1300|1304.5|1302.5|1299|1297|12356
1645716600000|2022-02-24 15:30:00|1300.5|1299.5|1303|1301.5|1303|1301.5|1296.5|1295.5|14608
1645716900000|2022-02-24 15:35:00|1302.5|1302|1297|1295.5|1302.5|1302|1296.5|1295.5|17583
1645717200000|2022-02-24 15:40:00|1296.5|1295|1295|1293|1301|1299|1293|1291|21298
1645717500000|2022-02-24 15:45:00|1295.5|1294|1303|1301.5|1303|1301.5|1295.5|1293|36216
1645717800000|2022-02-24 15:50:00|1303.5|1302|1308|1306.5|1308.5|1307|1301.5|1301|28361
1645718100000|2022-02-24 15:55:00|1308.5|1307|1312|1310|1315|1313|1308|1307|27409
1645718400000|2022-02-24 16:00:00|1311.5|1310.5|1313.5|1312|1315.5|1314|1308|1307.5|29112
1645718700000|2022-02-24 16:05:00|1313|1312.5|1322|1320.5|1322.5|1322|1312|1311|26696
1645719000000|2022-02-24 16:10:00|1321.5|1320|1312.5|1311|1322|1320.5|1309.5|1308.5|22630
1645719300000|2022-02-24 16:15:00|1312|1310|1314|1313.5|1315|1313.5|1308|1307.5|15917
1645719600000|2022-02-24 16:20:00|1315|1314|1311.5|1310.5|1318|1316|1310.5|1309.5|41194
1645719900000|2022-02-24 16:25:00|1311|1310|1322|1318|1332.5|1330.5|1310|1309|102058
1645776000000|2022-02-25 08:00:00|1351.5|1350.5|1352.5|1349|1360|1355|1340|1330.5|16079
1645776300000|2022-02-25 08:05:00|1351.5|1348|1334.5|1333|1351.5|1348|1329.5|1325|9300
1645776600000|2022-02-25 08:10:00|1335|1333.5|1335.5|1333|1341.5|1338.5|1331|1329|15867
1645776900000|2022-02-25 08:15:00|1335|1334|1342.5|1340|1344.5|1341.5|1330.5|1329|33022
1645777200000|2022-02-25 08:20:00|1342|1339|1347|1345|1347|1345.5|1335|1331.5|12133
1645777500000|2022-02-25 08:25:00|1347.5|1345.5|1346.5|1344.5|1347.5|1346|1342.5|1340|7043
1645777800000|2022-02-25 08:30:00|1347|1345|1351.5|1350|1355|1354|1346.5|1345|8736
1645778100000|2022-02-25 08:35:00|1352|1350.5|1354.5|1352.5|1356|1352.5|1348|1346|13309
1645778400000|2022-02-25 08:40:00|1353.5|1352|1341|1339.5|1354.5|1352|1339|1336.5|13242
1645778700000|2022-02-25 08:45:00|1340.5|1339|1339.5|1337.5|1342.5|1340.5|1334|1331.5|16944
1645779000000|2022-02-25 08:50:00|1340.5|1338|1345|1343|1350.5|1347|1340.5|1338|4951
1645779300000|2022-02-25 08:55:00|1345.5|1343.5|1340.5|1339.5|1347|1344.5|1340|1339.5|5930
1645779600000|2022-02-25 09:00:00|1340|1338.5|1339.5|1337.5|1344|1342|1337.5|1335.5|7536
1645779900000|2022-02-25 09:05:00|1340.5|1338|1344|1342.5|1348.5|1346.5|1340.5|1338|4386
1645780200000|2022-02-25 09:10:00|1343.5|1343|1342.5|1340|1347.5|1345.5|1341|1340|8558
1645780500000|2022-02-25 09:15:00|1343.5|1341|1344.5|1342|1346.5|1344.5|1339.5|1338.5|4676
1645780800000|2022-02-25 09:20:00|1344|1343|1347.5|1346|1353|1351.5|1343.5|1342|9616
1645781100000|2022-02-25 09:25:00|1347|1345.5|1349.5|1348.5|1355|1352.5|1346|1344|7172
1645781400000|2022-02-25 09:30:00|1350.5|1349|1343.5|1342.5|1350.5|1349|1341.5|1340.5|7758
1645781700000|2022-02-25 09:35:00|1345|1342|1342|1341|1345.5|1344|1341|1340.5|5111
1645782000000|2022-02-25 09:40:00|1341.5|1340.5|1349.5|1348|1351|1349|1340.5|1339|10812
1645782300000|2022-02-25 09:45:00|1350|1348.5|1341.5|1340|1351|1350|1339.5|1337.5|8314
1645782600000|2022-02-25 09:50:00|1342|1341|1348.5|1346.5|1349.5|1347.5|1340|1339|6514
1645782900000|2022-02-25 09:55:00|1349|1347|1349|1348|1349.5|1348|1341.5|1339.5|9469
1645783200000|2022-02-25 10:00:00|1349.5|1348.5|1346|1344.5|1352.5|1351|1345.5|1344.5|3348
1645783500000|2022-02-25 10:05:00|1346.5|1345|1352|1350.5|1352|1351|1345|1343.5|13749
1645783800000|2022-02-25 10:10:00|1351.5|1351|1355|1353.5|1355|1353.5|1351|1350.5|3961
1645784100000|2022-02-25 10:15:00|1355.5|1354|1356.5|1354.5|1362|1360|1355.5|1354|5710
1645784400000|2022-02-25 10:20:00|1357.5|1355|1364|1362.5|1364.5|1362.5|1357|1354.5|4320
1645784700000|2022-02-25 10:25:00|1365|1363|1360|1359|1365|1363.5|1359|1357.5|6577
1645785000000|2022-02-25 10:30:00|1361.5|1359.5|1359.5|1357.5|1363|1361|1358.5|1357|3040
1645785300000|2022-02-25 10:35:00|1360.5|1358|1355.5|1353|1361.5|1360|1355.5|1353|6242
1645785600000|2022-02-25 10:40:00|1356|1353.5|1359.5|1357.5|1359.5|1357.5|1356|1353.5|2486
1645785900000|2022-02-25 10:45:00|1359|1357|1359|1357.5|1360|1358.5|1356.5|1355|7797
1645786200000|2022-02-25 10:50:00|1358.5|1357|1361.5|1359.5|1362.5|1361|1355|1354|10190
1645786500000|2022-02-25 10:55:00|1361|1360|1362|1360|1362.5|1361|1359.5|1358.5|3459
1645786800000|2022-02-25 11:00:00|1362.5|1360.5|1357|1356|1365|1364|1357|1356|23652
1645787100000|2022-02-25 11:05:00|1356|1355.5|1359|1357|1361.5|1360|1356|1355|7374
1645787400000|2022-02-25 11:10:00|1359.5|1358|1360|1358|1361|1359.5|1359|1357|6174
1645787700000|2022-02-25 11:15:00|1359.5|1359|1362|1360|1363|1361.5|1358.5|1357.5|9843
1645788000000|2022-02-25 11:20:00|1362.5|1360.5|1361|1360|1362.5|1360.5|1359.5|1357.5|4134
1645788300000|2022-02-25 11:25:00|1360.5|1359|1366|1364.5|1366|1365|1360|1358.5|4495
1645788600000|2022-02-25 11:30:00|1365|1364|1361|1360|1366|1364.5|1357|1356|12604
1645788900000|2022-02-25 11:35:00|1361.5|1361|1364|1363|1365|1363.5|1361.5|1360|2499
1645789200000|2022-02-25 11:40:00|1363.5|1362|1360.5|1359|1365|1363|1359.5|1358.5|6262
1645789500000|2022-02-25 11:45:00|1361|1360|1363|1361|1366|1364|1360.5|1358.5|6257
1645789800000|2022-02-25 11:50:00|1363.5|1361.5|1360|1359|1364|1362.5|1359|1358|2473
1645790100000|2022-02-25 11:55:00|1360.5|1359.5|1364|1362|1366.5|1365.5|1360.5|1359.5|6252
1645790400000|2022-02-25 12:00:00|1363|1361.5|1361|1359.5|1363|1361.5|1361|1359.5|4495
1645790700000|2022-02-25 12:05:00|1361.5|1360|1361.5|1360|1364|1362.5|1361|1359.5|62783
1645791000000|2022-02-25 12:10:00|1361|1359.5|1361.5|1360|1363|1361.5|1360.5|1359.5|4951
1645791300000|2022-02-25 12:15:00|1362|1360.5|1362.5|1361.5|1363|1362|1362|1360.5|1371
1645791600000|2022-02-25 12:20:00|1362|1361|1359.5|1358.5|1362|1361|1358|1357.5|4120
1645791900000|2022-02-25 12:25:00|1360|1359|1360|1359|1360.5|1359.5|1357.5|1356.5|6141
1645792200000|2022-02-25 12:30:00|1359.5|1358|1360|1358.5|1361.5|1360.5|1357.5|1356.5|9856
1645792500000|2022-02-25 12:35:00|1359.5|1358|1360|1358.5|1362|1361|1357.5|1356.5|5781
1645792800000|2022-02-25 12:40:00|1360.5|1359|1361.5|1360|1361.5|1360.5|1360.5|1358.5|2817
1645793100000|2022-02-25 12:45:00|1360.5|1359.5|1361.5|1360.5|1361.5|1360.5|1359|1358|3879
1645793400000|2022-02-25 12:50:00|1362|1361.5|1362|1361|1364.5|1364|1361.5|1360.5|29895
1645793700000|2022-02-25 12:55:00|1362.5|1362|1366|1364.5|1366.5|1365.5|1362.5|1362|4291
1645794000000|2022-02-25 13:00:00|1365.5|1364|1358|1357|1365.5|1364|1358|1357|3289
1645794300000|2022-02-25 13:05:00|1357.5|1356.5|1360.5|1359.5|1363.5|1361.5|1356.5|1355.5|7551
1645794600000|2022-02-25 13:10:00|1361.5|1359|1361|1359.5|1362.5|1361|1358.5|1357.5|13217
1645794900000|2022-02-25 13:15:00|1360|1359|1362|1361|1363|1361.5|1359|1358|5394
1645795200000|2022-02-25 13:20:00|1362.5|1361.5|1361|1359.5|1364.5|1363|1360.5|1359.5|9275
1645795500000|2022-02-25 13:25:00|1360.5|1360|1363|1361.5|1364|1362.5|1360.5|1359|3913
1645795800000|2022-02-25 13:30:00|1362.5|1361|1367.5|1365.5|1368|1365.5|1362|1361|7726
1645796100000|2022-02-25 13:35:00|1368|1366|1365|1364|1368|1367|1364.5|1363.5|6096
1645796400000|2022-02-25 13:40:00|1365.5|1363.5|1364|1362.5|1366|1364.5|1362.5|1361.5|8173
1645796700000|2022-02-25 13:45:00|1365|1363|1361.5|1359.5|1365|1363.5|1360.5|1359|9149
1645797000000|2022-02-25 13:50:00|1361|1360|1360.5|1359|1361.5|1360.5|1360|1359|3091
1645797300000|2022-02-25 13:55:00|1361|1359.5|1361.5|1360|1362|1361.5|1360|1359|9695
1645797600000|2022-02-25 14:00:00|1361|1360.5|1361|1360|1362|1361.5|1360|1359|91068
1645797900000|2022-02-25 14:05:00|1361.5|1360.5|1361.5|1360|1366|1365|1360.5|1359.5|13696
1645798200000|2022-02-25 14:10:00|1361|1360.5|1363.5|1362|1363.5|1362|1359.5|1358.5|12588
1645798500000|2022-02-25 14:15:00|1363|1361.5|1362.5|1361|1363.5|1362|1361|1359.5|25886
1645798800000|2022-02-25 14:20:00|1362|1362|1364|1363|1365.5|1364.5|1361|1360|11649
1645799100000|2022-02-25 14:25:00|1363.5|1362.5|1363.5|1362.5|1364.5|1363|1362|1361|14610
1645799400000|2022-02-25 14:30:00|1363|1362|1357.5|1355|1363|1362|1354.5|1353|21957
1645799700000|2022-02-25 14:35:00|1357|1354.5|1346.5|1345|1357|1355|1346|1344.5|13660
1645800000000|2022-02-25 14:40:00|1347|1346|1341|1339.5|1347.5|1346|1340|1338.5|15033
1645800300000|2022-02-25 14:45:00|1341.5|1340|1344|1343|1344.5|1343|1341.5|1340|10631
1645800600000|2022-02-25 14:50:00|1344.5|1343.5|1347|1346|1348.5|1347.5|1342|1341|28651
1645800900000|2022-02-25 14:55:00|1347.5|1346.5|1342.5|1341|1351|1349|1340.5|1339|15425
1645801200000|2022-02-25 15:00:00|1343|1341.5|1339|1338|1344|1342|1339|1337.5|10185
1645801500000|2022-02-25 15:05:00|1339.5|1338.5|1335.5|1334.5|1340|1338.5|1335|1334.5|10138
1645801800000|2022-02-25 15:10:00|1336|1334|1334|1332.5|1336|1334.5|1332|1331|12322
1645802100000|2022-02-25 15:15:00|1334.5|1333|1334.5|1333|1337|1336|1333.5|1332.5|9007
1645802400000|2022-02-25 15:20:00|1334|1332.5|1339|1337.5|1339.5|1339|1333.5|1332.5|7928
1645802700000|2022-02-25 15:25:00|1339.5|1338.5|1340.5|1339.5|1342.5|1341|1335.5|1334|12216
1645803000000|2022-02-25 15:30:00|1340|1339|1342.5|1341|1345|1343|1340|1338.5|22659
1645803300000|2022-02-25 15:35:00|1342|1340.5|1340|1338.5|1342|1340.5|1338.5|1337.5|10523
1645803600000|2022-02-25 15:40:00|1339.5|1339|1346|1345|1347.5|1345.5|1339.5|1338.5|30228
1645803900000|2022-02-25 15:45:00|1346.5|1345.5|1342.5|1341|1348.5|1346.5|1341.5|1341|33025
1645804200000|2022-02-25 15:50:00|1342|1341.5|1340.5|1338.5|1343|1342|1340|1338.5|26192
1645804500000|2022-02-25 15:55:00|1339.5|1339|1337|1336|1342.5|1342|1337|1336|31886
1645804800000|2022-02-25 16:00:00|1337.5|1336.5|1343|1342|1343|1342|1336.5|1336|15172
1645805100000|2022-02-25 16:05:00|1342.5|1341.5|1341|1339.5|1343|1341.5|1338.5|1337.5|13698
1645805400000|2022-02-25 16:10:00|1340.5|1340|1342|1340.5|1343.5|1342.5|1340.5|1339.5|22961
1645805700000|2022-02-25 16:15:00|1341|1340|1342|1340.5|1342|1340.5|1340|1339|12149
1645806000000|2022-02-25 16:20:00|1342.5|1341|1335.5|1335|1343.5|1342.5|1335.5|1335|56874
1645806300000|2022-02-25 16:25:00|1335|1334.5|1333.5|1331.5|1335.5|1334.5|1330|1329|115303
1646035200000|2022-02-28 08:00:00|1327|1311.5|1329.5|1324.5|1342.5|1337.5|1318|1311.5|54082
1646035500000|2022-02-28 08:05:00|1329|1325|1347.5|1346.5|1353.5|1350|1328.5|1325|18874
1646035800000|2022-02-28 08:10:00|1346.5|1345|1357|1355|1360|1357.5|1345.5|1344|14710
1646036100000|2022-02-28 08:15:00|1358.5|1356|1358.5|1356.5|1360|1357|1347.5|1345|12642
1646036400000|2022-02-28 08:20:00|1357.5|1355.5|1358|1356|1363.5|1361|1354|1352.5|11821
1646036700000|2022-02-28 08:25:00|1358.5|1356.5|1363|1361|1363|1361|1358.5|1356.5|7473
1646037000000|2022-02-28 08:30:00|1363.5|1361.5|1357|1355|1364|1362.5|1352.5|1351|14758
1646037300000|2022-02-28 08:35:00|1358.5|1355.5|1354.5|1352.5|1362|1359.5|1353.5|1352|13721
1646037600000|2022-02-28 08:40:00|1355|1353|1354|1352.5|1357.5|1356|1346.5|1344.5|19379
1646037900000|2022-02-28 08:45:00|1353.5|1352|1349|1347|1354|1352|1347.5|1346.5|26108
1646038200000|2022-02-28 08:50:00|1348.5|1347.5|1354.5|1352.5|1358.5|1357|1348.5|1346.5|8765
1646038500000|2022-02-28 08:55:00|1353.5|1352|1347|1344|1353.5|1352|1342.5|1340.5|7055
1646038800000|2022-02-28 09:00:00|1346.5|1344.5|1350.5|1349|1351|1349|1346.5|1344.5|4519
1646039100000|2022-02-28 09:05:00|1352|1350|1353|1351|1355|1353|1351|1349|12507
1646039400000|2022-02-28 09:10:00|1352.5|1350.5|1359.5|1357|1362.5|1360.5|1352|1350|16958
1646039700000|2022-02-28 09:15:00|1359|1356.5|1354.5|1353|1359|1356.5|1354.5|1353|3920
1646040000000|2022-02-28 09:20:00|1355|1353.5|1353|1351.5|1355|1353.5|1347.5|1345|7617
1646040300000|2022-02-28 09:25:00|1353.5|1352|1352|1351|1355|1353.5|1352|1350.5|3952
1646040600000|2022-02-28 09:30:00|1351.5|1350|1351.5|1349.5|1353|1351|1348.5|1347.5|7959
1646040900000|2022-02-28 09:35:00|1351|1350|1359.5|1358|1359.5|1358|1351|1349.5|4410
1646041200000|2022-02-28 09:40:00|1359|1357.5|1363|1361.5|1363.5|1363|1357|1356|9822
1646041500000|2022-02-28 09:45:00|1362|1362|1359|1358|1363|1362|1358|1357|12730
1646041800000|2022-02-28 09:50:00|1359.5|1357.5|1353|1352|1359.5|1357.5|1351|1349.5|12881
1646042100000|2022-02-28 09:55:00|1352.5|1351.5|1349.5|1348.5|1353|1351.5|1347.5|1346|11388
1646042400000|2022-02-28 10:00:00|1349|1347.5|1353|1351|1354|1352.5|1344|1343|7183
1646042700000|2022-02-28 10:05:00|1352.5|1351.5|1349.5|1348|1353|1351.5|1349|1347.5|6184
1646043000000|2022-02-28 10:10:00|1350|1349|1345.5|1344|1351|1349.5|1345.5|1344|4145
1646043300000|2022-02-28 10:15:00|1346|1344.5|1347|1345.5|1348.5|1347.5|1345.5|1344.5|4260
1646043600000|2022-02-28 10:20:00|1346.5|1345|1342.5|1341.5|1347|1346|1342.5|1341.5|3348
1646043900000|2022-02-28 10:25:00|1342|1340.5|1339|1337.5|1342|1341.5|1339|1337|2701
1646044200000|2022-02-28 10:30:00|1338|1337|1339.5|1338|1340.5|1338|1335|1333|3895
1646044500000|2022-02-28 10:35:00|1338.5|1337.5|1339|1338|1340.5|1339|1338|1336.5|2370
1646044800000|2022-02-28 10:40:00|1338.5|1337.5|1341|1339.5|1341.5|1339.5|1338.5|1337|2721
1646045100000|2022-02-28 10:45:00|1341.5|1340|1344|1343|1344|1343.5|1341|1339.5|1759
1646045400000|2022-02-28 10:50:00|1345|1343.5|1342|1340.5|1346|1344|1341|1340|3837
1646045700000|2022-02-28 10:55:00|1342.5|1341|1347|1346|1347.5|1346.5|1342.5|1340.5|11302
1646046000000|2022-02-28 11:00:00|1346.5|1345|1348|1347|1349.5|1348|1346|1344.5|9004
1646046300000|2022-02-28 11:05:00|1347.5|1346.5|1347|1346|1348.5|1347.5|1346.5|1345|3688
1646046600000|2022-02-28 11:10:00|1346.5|1345|1340.5|1339|1347|1346.5|1338.5|1337|29919
1646046900000|2022-02-28 11:15:00|1341|1339.5|1342.5|1341.5|1344|1343.5|1341|1339.5|5934
1646047200000|2022-02-28 11:20:00|1343|1342|1342.5|1341.5|1345|1343.5|1341.5|1340.5|9909
1646047500000|2022-02-28 11:25:00|1343.5|1342|1344.5|1343.5|1345.5|1344.5|1343.5|1342|2320
1646047800000|2022-02-28 11:30:00|1344|1343|1337|1335|1344|1343|1335.5|1334.5|5181
1646048100000|2022-02-28 11:35:00|1337.5|1336.5|1339.5|1338.5|1342.5|1341|1337.5|1336.5|10396
1646048400000|2022-02-28 11:40:00|1339|1338|1339|1338|1342|1340|1338.5|1337|4356
1646048700000|2022-02-28 11:45:00|1339.5|1338.5|1342.5|1341.5|1344|1342.5|1339|1337|4584
1646049000000|2022-02-28 11:50:00|1343|1342|1343|1341.5|1347|1346.5|1341.5|1340|6646
1646049300000|2022-02-28 11:55:00|1343.5|1342|1340|1339|1345.5|1344|1340|1339|18045
1646049600000|2022-02-28 12:00:00|1340.5|1339.5|1341.5|1340|1342|1341.5|1338|1337|7167
1646049900000|2022-02-28 12:05:00|1340.5|1341|1341.5|1340|1341.5|1341|1339.5|1338.5|3811
1646050200000|2022-02-28 12:10:00|1341|1340.5|1340.5|1339|1341|1340.5|1338.5|1337.5|1683
1646050500000|2022-02-28 12:15:00|1340|1340|1342.5|1341|1343.5|1342|1340|1339|3537
1646050800000|2022-02-28 12:20:00|1343.5|1341.5|1347|1345.5|1347|1345.5|1343|1341.5|2544
1646051100000|2022-02-28 12:25:00|1346|1345|1340.5|1339|1346|1345|1340.5|1339|16416
1646051400000|2022-02-28 12:30:00|1341|1339.5|1342|1340|1342|1340.5|1340|1339.5|3204
1646051700000|2022-02-28 12:35:00|1341.5|1339.5|1338.5|1337.5|1342|1340|1338|1337.5|2063
1646052000000|2022-02-28 12:40:00|1339|1338.5|1339|1337.5|1339.5|1339|1337.5|1337|4550
1646052300000|2022-02-28 12:45:00|1339.5|1338|1338.5|1337.5|1342|1341|1338|1337.5|8614
1646052600000|2022-02-28 12:50:00|1339|1338|1342|1340|1342|1340.5|1338.5|1338|4603
1646052900000|2022-02-28 12:55:00|1341.5|1340.5|1343|1341.5|1345.5|1343.5|1340|1339|5762
1646053200000|2022-02-28 13:00:00|1342.5|1341|1342|1341|1344|1342|1339.5|1338.5|7106
1646053500000|2022-02-28 13:05:00|1341|1340|1344|1343|1345|1343|1339.5|1338.5|10115
1646053800000|2022-02-28 13:10:00|1344.5|1343.5|1344|1343|1344.5|1343.5|1343.5|1342.5|2717
1646054100000|2022-02-28 13:15:00|1344.5|1343.5|1346|1344.5|1348|1347.5|1343|1342.5|17256
1646054400000|2022-02-28 13:20:00|1345.5|1344|1342.5|1341|1345.5|1344|1338.5|1337.5|9538
1646054700000|2022-02-28 13:25:00|1343|1341.5|1354|1352.5|1354|1352.5|1343|1341.5|6548
1646055000000|2022-02-28 13:30:00|1353|1352|1347|1345.5|1354|1352.5|1345.5|1344|11111
1646055300000|2022-02-28 13:35:00|1347.5|1346.5|1345.5|1345|1347.5|1347|1344.5|1343.5|5620
1646055600000|2022-02-28 13:40:00|1345|1344|1346.5|1345|1347.5|1346.5|1343.5|1342.5|6466
1646055900000|2022-02-28 13:45:00|1347|1345.5|1353|1351.5|1354.5|1352.5|1345.5|1344|4969
1646056200000|2022-02-28 13:50:00|1353.5|1352|1354.5|1352.5|1357|1355.5|1353.5|1351.5|6386
1646056500000|2022-02-28 13:55:00|1354|1353|1353|1351.5|1354|1353|1351.5|1350|3188
1646056800000|2022-02-28 14:00:00|1352|1351|1353|1352|1355|1353|1351|1350|7904
1646057100000|2022-02-28 14:05:00|1352.5|1351.5|1350.5|1349.5|1352.5|1351.5|1349|1347.5|11070
1646057400000|2022-02-28 14:10:00|1350|1349|1348.5|1347|1350|1349|1346|1345|7438
1646057700000|2022-02-28 14:15:00|1349|1347.5|1349.5|1348|1353|1351.5|1347.5|1346.5|6645
1646058000000|2022-02-28 14:20:00|1348.5|1347.5|1350|1348.5|1350.5|1349.5|1347.5|1347|9771
1646058300000|2022-02-28 14:25:00|1350.5|1349|1349|1347.5|1350.5|1349.5|1348|1347.5|3778
1646058600000|2022-02-28 14:30:00|1349.5|1348|1351.5|1350|1359|1356|1348.5|1347.5|9114
1646058900000|2022-02-28 14:35:00|1352.5|1350.5|1350.5|1349|1355|1353|1347|1346.5|7974
1646059200000|2022-02-28 14:40:00|1350|1348.5|1349|1347.5|1353|1351|1348|1346.5|9932
1646059500000|2022-02-28 14:45:00|1348.5|1348|1354.5|1353|1356|1354.5|1348.5|1348|12617
1646059800000|2022-02-28 14:50:00|1355|1353.5|1358.5|1357|1365.5|1363.5|1352|1351.5|19679
1646060100000|2022-02-28 14:55:00|1359.5|1357.5|1363.5|1362.5|1364|1363|1359.5|1357.5|4563
1646060400000|2022-02-28 15:00:00|1363|1362|1358|1356.5|1364.5|1364|1356|1355|15911
1646060700000|2022-02-28 15:05:00|1357.5|1355.5|1352.5|1351.5|1357.5|1355.5|1352|1351|12569
1646061000000|2022-02-28 15:10:00|1353|1352|1349.5|1348|1354|1353|1346|1345.5|13210
1646061300000|2022-02-28 15:15:00|1350.5|1348.5|1349|1347.5|1353.5|1352.5|1347.5|1347|13698
1646061600000|2022-02-28 15:20:00|1349.5|1348|1358|1356.5|1360|1357.5|1349|1348|10094
1646061900000|2022-02-28 15:25:00|1357.5|1356|1362|1360|1364.5|1363|1357|1356|9223
1646062200000|2022-02-28 15:30:00|1363|1359.5|1359.5|1358|1364|1363|1357.5|1356|18520
1646062500000|2022-02-28 15:35:00|1360|1358.5|1363|1361|1366.5|1364.5|1357.5|1357|28420
1646062800000|2022-02-28 15:40:00|1362.5|1361.5|1360.5|1359.5|1365|1364|1359.5|1358.5|15869
1646063100000|2022-02-28 15:45:00|1361|1360|1359|1357.5|1363.5|1362|1358|1355.5|17958
1646063400000|2022-02-28 15:50:00|1358.5|1357|1357.5|1355.5|1359.5|1357.5|1354.5|1353|7650
1646063700000|2022-02-28 15:55:00|1358|1356|1362.5|1361|1363|1361.5|1355|1353.5|26586
1646064000000|2022-02-28 16:00:00|1362|1360.5|1362.5|1361|1363|1362|1360|1359|12027
1646064300000|2022-02-28 16:05:00|1362|1360.5|1365|1364|1366|1364.5|1361.5|1360.5|6568
1646064600000|2022-02-28 16:10:00|1364.5|1363.5|1362|1360.5|1365|1364|1359.5|1358.5|15400
1646064900000|2022-02-28 16:15:00|1362.5|1361|1368.5|1367|1370|1369.5|1361.5|1360|18867
1646065200000|2022-02-28 16:20:00|1368|1366.5|1366.5|1365|1370|1369.5|1366.5|1365|16855
1646065500000|2022-02-28 16:25:00|1366|1364.5|1364.5|1362|1368.5|1367.5|1363.5|1362|33706
1646121600000|2022-03-01 08:00:00|1373.5|1368|1371.5|1366.5|1398|1388.5|1368.5|1361|76276
1646121900000|2022-03-01 08:05:00|1371|1365|1372.5|1370|1377|1374|1364|1360|40402
1646122200000|2022-03-01 08:10:00|1372|1369.5|1359.5|1358|1372|1369.5|1355.5|1353|11145
1646122500000|2022-03-01 08:15:00|1358.5|1357.5|1357|1355.5|1362|1359.5|1352|1350.5|13941
1646122800000|2022-03-01 08:20:00|1356.5|1355|1343.5|1341.5|1356.5|1355|1340|1338|6713
1646123100000|2022-03-01 08:25:00|1343|1340.5|1349.5|1348.5|1353.5|1352|1343|1340.5|6020
1646123400000|2022-03-01 08:30:00|1350|1349|1350|1348|1353|1351.5|1348.5|1347|9089
1646123700000|2022-03-01 08:35:00|1350.5|1348.5|1350.5|1348.5|1350.5|1349|1344|1342.5|4416
1646124000000|2022-03-01 08:40:00|1351|1350|1354|1352|1355|1352|1348|1347|9455
1646124300000|2022-03-01 08:45:00|1355|1352.5|1352|1350|1357|1355|1349.5|1347.5|6064
1646124600000|2022-03-01 08:50:00|1351.5|1350.5|1352.5|1351|1353.5|1353|1350.5|1350|4968
1646124900000|2022-03-01 08:55:00|1353.5|1351.5|1358|1356.5|1359.5|1357|1351|1350.5|6159
1646125200000|2022-03-01 09:00:00|1357|1356|1352|1349.5|1358|1356.5|1350|1348|6257
1646125500000|2022-03-01 09:05:00|1352.5|1350|1350|1348.5|1353|1352.5|1348|1347.5|6831
1646125800000|2022-03-01 09:10:00|1350.5|1349.5|1352|1350|1352|1350|1347|1345.5|8167
1646126100000|2022-03-01 09:15:00|1351.5|1350.5|1348|1346.5|1354|1352.5|1348|1346.5|7170
1646126400000|2022-03-01 09:20:00|1348.5|1347|1351|1349|1351.5|1350|1346.5|1345|7997
1646126700000|2022-03-01 09:25:00|1351.5|1349.5|1353|1351.5|1356.5|1356|1351|1349.5|4295
1646127000000|2022-03-01 09:30:00|1353.5|1352|1358.5|1357.5|1359|1358|1353.5|1352|4944
1646127300000|2022-03-01 09:35:00|1358|1357|1353.5|1352.5|1358|1357|1351|1350.5|6508
1646127600000|2022-03-01 09:40:00|1354|1351.5|1350|1348.5|1355|1354.5|1347|1345|4055
1646127900000|2022-03-01 09:45:00|1350.5|1349.5|1353.5|1351.5|1354.5|1353.5|1349.5|1348.5|7015
1646128200000|2022-03-01 09:50:00|1353|1351|1349.5|1347.5|1353|1351|1346.5|1346|9153
1646128500000|2022-03-01 09:55:00|1349|1347|1351|1349|1351|1349|1344|1343|14885
1646128800000|2022-03-01 10:00:00|1351.5|1349.5|1343|1341|1352|1350|1341.5|1339.5|3007
1646129100000|2022-03-01 10:05:00|1342.5|1340.5|1340.5|1339|1344.5|1343.5|1339.5|1337.5|6438
1646129400000|2022-03-01 10:10:00|1341|1339.5|1344|1343.5|1344.5|1344|1340.5|1339.5|6748
1646129700000|2022-03-01 10:15:00|1345|1343|1352|1350.5|1352|1350.5|1344|1342.5|8733
1646130000000|2022-03-01 10:20:00|1351.5|1350|1348.5|1348|1352.5|1351.5|1348.5|1347.5|5486
1646130300000|2022-03-01 10:25:00|1349.5|1348.5|1353|1351.5|1354|1352.5|1349.5|1348.5|5675
1646130600000|2022-03-01 10:30:00|1352.5|1351|1347.5|1346.5|1353|1351|1347.5|1346.5|9334
1646130900000|2022-03-01 10:35:00|1348|1347|1335|1333|1348|1347|1334.5|1332.5|22376
1646131200000|2022-03-01 10:40:00|1334.5|1333.5|1340|1338.5|1340|1338.5|1334|1333|5115
1646131500000|2022-03-01 10:45:00|1339.5|1337.5|1342.5|1341|1342.5|1341|1339|1337.5|3994
1646131800000|2022-03-01 10:50:00|1343.5|1341.5|1345.5|1344.5|1346.5|1345|1342.5|1341|4684
1646132100000|2022-03-01 10:55:00|1345|1344|1348.5|1347|1348.5|1347|1343.5|1342.5|5279
1646132400000|2022-03-01 11:00:00|1348|1346.5|1346.5|1345.5|1348.5|1346.5|1344.5|1344|3268
1646132700000|2022-03-01 11:05:00|1346|1345|1340|1338|1346.5|1345|1339.5|1337.5|23668
1646133000000|2022-03-01 11:10:00|1340.5|1338.5|1342|1341.5|1343|1342|1340.5|1338|6348
1646133300000|2022-03-01 11:15:00|1342.5|1341|1342.5|1341|1344.5|1344|1337.5|1335.5|13620
1646133600000|2022-03-01 11:20:00|1342|1341.5|1338.5|1337|1342|1341.5|1337.5|1335.5|5981
1646133900000|2022-03-01 11:25:00|1338|1337.5|1342|1340.5|1343.5|1341.5|1337|1335|9031
1646134200000|2022-03-01 11:30:00|1341.5|1341|1336.5|1335|1342|1341|1336.5|1335|21383
1646134500000|2022-03-01 11:35:00|1336|1334.5|1334.5|1333.5|1336|1334.5|1334|1332|3736
1646134800000|2022-03-01 11:40:00|1334|1333|1331|1329.5|1334|1333|1331|1329|3921
1646135100000|2022-03-01 11:45:00|1330.5|1329|1331.5|1330|1332.5|1331|1329.5|1328.5|6368
1646135400000|2022-03-01 11:50:00|1331|1329.5|1329.5|1327.5|1333|1332|1329|1327.5|6891
1646135700000|2022-03-01 11:55:00|1329|1328|1335.5|1333.5|1336.5|1334|1326.5|1324.5|11258
1646136000000|2022-03-01 12:00:00|1335|1334|1331|1329.5|1335|1334|1330.5|1329.5|6122
1646136300000|2022-03-01 12:05:00|1331.5|1330|1332.5|1331.5|1333.5|1332.5|1331|1330|24075
1646136600000|2022-03-01 12:10:00|1332|1331|1329|1328|1332|1331.5|1328.5|1327.5|7566
1646136900000|2022-03-01 12:15:00|1329.5|1328.5|1332.5|1331|1334|1333|1329|1328.5|8718
1646137200000|2022-03-01 12:20:00|1333|1331.5|1331|1330|1333|1332.5|1329|1328|5750
1646137500000|2022-03-01 12:25:00|1330.5|1329.5|1332.5|1331.5|1332.5|1331.5|1329|1328|5047
1646137800000|2022-03-01 12:30:00|1332|1331|1334.5|1333.5|1336.5|1335.5|1330|1329.5|40422
1646138100000|2022-03-01 12:35:00|1334|1333|1337.5|1336.5|1339|1337|1333|1332.5|5123
1646138400000|2022-03-01 12:40:00|1336.5|1335.5|1339|1338|1339|1338|1333.5|1331.5|8684
1646138700000|2022-03-01 12:45:00|1340|1338.5|1344|1342.5|1344|1343|1340|1338.5|3952
1646139000000|2022-03-01 12:50:00|1343.5|1342|1343.5|1342|1344|1342.5|1339.5|1339|7350
1646139300000|2022-03-01 12:55:00|1343|1341.5|1341.5|1340.5|1343|1342|1341|1340|2663
1646139600000|2022-03-01 13:00:00|1342|1341|1346.5|1345.5|1348.5|1347.5|1342|1341|11390
1646139900000|2022-03-01 13:05:00|1347|1346|1346.5|1345|1348.5|1347|1343|1342.5|6493
1646140200000|2022-03-01 13:10:00|1346|1344.5|1352|1350.5|1352.5|1350.5|1345|1344|10478
1646140500000|2022-03-01 13:15:00|1351|1350|1351.5|1350.5|1352|1351|1350|1349|3245
1646140800000|2022-03-01 13:20:00|1351|1350|1348|1347|1351|1350|1347.5|1347|27530
1646141100000|2022-03-01 13:25:00|1348.5|1347.5|1353.5|1352.5|1354.5|1353.5|1348.5|1347.5|12635
1646141400000|2022-03-01 13:30:00|1354|1353|1350.5|1350|1356|1354.5|1350.5|1349.5|15260
1646141700000|2022-03-01 13:35:00|1350|1349.5|1344|1342.5|1350|1349.5|1343.5|1342|7570
1646142000000|2022-03-01 13:40:00|1343.5|1343|1350.5|1349.5|1351.5|1350.5|1343.5|1342.5|10828
1646142300000|2022-03-01 13:45:00|1350|1350|1351.5|1350.5|1353.5|1351|1350|1348.5|4301
1646142600000|2022-03-01 13:50:00|1351|1350|1351|1350|1351|1350|1348.5|1347|7039
1646142900000|2022-03-01 13:55:00|1351.5|1350.5|1352|1351|1352|1351|1349.5|1348.5|6262
1646143200000|2022-03-01 14:00:00|1351.5|1351.5|1349|1348|1356|1353.5|1349|1348|11755
1646143500000|2022-03-01 14:05:00|1350|1348.5|1350.5|1348.5|1355|1353.5|1349|1348|10252
1646143800000|2022-03-01 14:10:00|1350|1349|1350.5|1349|1350.5|1349|1344.5|1342|18355
1646144100000|2022-03-01 14:15:00|1351|1349.5|1345|1343.5|1352|1350.5|1345|1343.5|9548
1646144400000|2022-03-01 14:20:00|1345.5|1344.5|1335.5|1334|1345.5|1344.5|1335|1332.5|24221
1646144700000|2022-03-01 14:25:00|1335|1335|1338|1336|1339.5|1337.5|1332.5|1330|23102
1646145000000|2022-03-01 14:30:00|1338.5|1337|1343|1341.5|1343.5|1342|1336.5|1334.5|15048
1646145300000|2022-03-01 14:35:00|1343.5|1342|1345.5|1344|1349|1348|1343.5|1341.5|13080
1646145600000|2022-03-01 14:40:00|1346|1344.5|1342|1340.5|1346.5|1345.5|1340.5|1338.5|11858
1646145900000|2022-03-01 14:45:00|1341.5|1340|1344|1342.5|1344.5|1342.5|1337|1335.5|9936
1646146200000|2022-03-01 14:50:00|1344.5|1343.5|1341|1339.5|1347|1345.5|1339.5|1337.5|20499
1646146500000|2022-03-01 14:55:00|1341.5|1340.5|1346|1344.5|1347|1346|1340.5|1339|12993
1646146800000|2022-03-01 15:00:00|1345|1345|1345.5|1344.5|1347.5|1346.5|1342|1340.5|10839
1646147100000|2022-03-01 15:05:00|1345|1344|1348|1346.5|1350|1348.5|1344|1343|17436
1646147400000|2022-03-01 15:10:00|1347|1346|1350|1348.5|1350|1349|1345|1344.5|18075
1646147700000|2022-03-01 15:15:00|1350.5|1349|1350.5|1349.5|1352|1350.5|1349|1348|27552
1646148000000|2022-03-01 15:20:00|1351|1350|1350.5|1349.5|1354.5|1353.5|1350|1348.5|18207
1646148300000|2022-03-01 15:25:00|1351|1350.5|1352|1351|1352.5|1351|1349.5|1348|17291
1646148600000|2022-03-01 15:30:00|1352.5|1351.5|1352|1349.5|1359|1358.5|1350|1348.5|19489
1646148900000|2022-03-01 15:35:00|1351.5|1350|1351|1350|1354|1353|1349|1347.5|7941
1646149200000|2022-03-01 15:40:00|1350|1349|1343|1342|1350|1349|1343|1341|11666
1646149500000|2022-03-01 15:45:00|1343.5|1342.5|1339|1337.5|1344.5|1343.5|1339|1337|18610
1646149800000|2022-03-01 15:50:00|1338.5|1338.5|1337|1335.5|1339|1338.5|1334|1332.5|57770
1646150100000|2022-03-01 15:55:00|1336.5|1335|1339|1338|1341|1339.5|1336.5|1334.5|8666
1646150400000|2022-03-01 16:00:00|1338|1337.5|1339|1337.5|1342|1341|1337|1335.5|14625
1646150700000|2022-03-01 16:05:00|1338.5|1338|1337.5|1336|1338.5|1338|1335|1333.5|10761
1646151000000|2022-03-01 16:10:00|1338|1336|1341.5|1339.5|1342|1340|1334|1332.5|1390
1646151300000|2022-03-01 16:15:00|1340|1338.5|1336|1334|1342|1340|1335.5|1333.5|2486
1646151600000|2022-03-01 16:20:00|1335.5|1333.5|1337|1335.5|1337.5|1336|1335.5|1333.5|352
1646151900000|2022-03-01 16:25:00|1336.5|1335|1332|1330|1337|1335.5|1330.5|1329|3539
1646208000000|2022-03-02 08:00:00|1333|1327.5|1332|1328|1345|1338.5|1321|1315.5|22229
1646208300000|2022-03-02 08:05:00|1333.5|1329.5|1321.5|1318.5|1337|1332.5|1318|1315.5|7806
1646208600000|2022-03-02 08:10:00|1320.5|1319|1333|1331.5|1333|1331.5|1320.5|1319|9227
1646208900000|2022-03-02 08:15:00|1332.5|1332|1353.5|1351.5|1354.5|1352|1332|1330.5|14192
1646209200000|2022-03-02 08:20:00|1353|1351|1355.5|1354|1356.5|1354|1349.5|1347|7487
1646209500000|2022-03-02 08:25:00|1354.5|1353|1350.5|1348.5|1357|1354|1349|1348|4616
1646209800000|2022-03-02 08:30:00|1351|1349.5|1358.5|1357|1362.5|1359.5|1351|1349.5|4614
1646210100000|2022-03-02 08:35:00|1359|1358|1345.5|1344|1360|1358.5|1345.5|1344|12939
1646210400000|2022-03-02 08:40:00|1345|1344.5|1343.5|1342.5|1347.5|1346|1338.5|1337|15419
1646210700000|2022-03-02 08:45:00|1342.5|1342|1339.5|1338|1347|1345|1339.5|1337|12645
1646211000000|2022-03-02 08:50:00|1340|1337.5|1329|1328|1341|1340|1329|1327|7288
1646211300000|2022-03-02 08:55:00|1329.5|1328.5|1338.5|1336.5|1338.5|1336.5|1327|1325.5|36349
1646211600000|2022-03-02 09:00:00|1339|1337|1345.5|1343.5|1346|1344.5|1337.5|1335.5|11185
1646211900000|2022-03-02 09:05:00|1345|1343|1355.5|1353|1356|1353|1344.5|1343|8346
1646212200000|2022-03-02 09:10:00|1354.5|1352.5|1350.5|1349.5|1355|1352.5|1349.5|1347.5|1435
1646212500000|2022-03-02 09:15:00|1351|1350|1351.5|1350|1355.5|1353.5|1348|1346.5|8894
1646212800000|2022-03-02 09:20:00|1351|1349.5|1345.5|1344.5|1353|1351.5|1345.5|1344.5|11885
1646213100000|2022-03-02 09:25:00|1346|1345|1345.5|1344.5|1347|1345|1339.5|1337|8074
1646213400000|2022-03-02 09:30:00|1345|1344|1341.5|1339.5|1351.5|1349.5|1338.5|1337|11051
1646213700000|2022-03-02 09:35:00|1341|1339|1340.5|1339.5|1348|1345.5|1339.5|1337.5|4432
1646214000000|2022-03-02 09:40:00|1341|1340|1337.5|1336|1344|1342|1333.5|1332|8487
1646214300000|2022-03-02 09:45:00|1338|1336.5|1336.5|1335.5|1340|1339|1335.5|1335|5870
1646214600000|2022-03-02 09:50:00|1337|1336|1330|1328|1337.5|1336.5|1330|1328|4778
1646214900000|2022-03-02 09:55:00|1330.5|1328.5|1326|1325|1330.5|1329|1326|1324.5|3244
1646215200000|2022-03-02 10:00:00|1325.5|1324|1321.5|1320|1328|1327.5|1321|1320|8460
1646215500000|2022-03-02 10:05:00|1320.5|1319.5|1324.5|1323.5|1330.5|1328.5|1319.5|1318.5|13860
1646215800000|2022-03-02 10:10:00|1325|1324|1329|1328|1329.5|1328|1323.5|1321.5|4735
1646216100000|2022-03-02 10:15:00|1328.5|1327.5|1330.5|1329.5|1332.5|1330.5|1324.5|1322.5|7758
1646216400000|2022-03-02 10:20:00|1330|1329|1331|1329.5|1331.5|1330|1328.5|1326.5|6864
1646216700000|2022-03-02 10:25:00|1330.5|1328.5|1331.5|1330.5|1333.5|1331.5|1330.5|1328.5|3053
1646217000000|2022-03-02 10:30:00|1332|1331|1329|1327.5|1335.5|1333.5|1328.5|1327.5|5528
1646217300000|2022-03-02 10:35:00|1329.5|1328|1329.5|1328.5|1331|1330|1329|1327.5|7756
1646217600000|2022-03-02 10:40:00|1329|1327.5|1329.5|1328|1330|1329|1326|1324.5|10469
1646217900000|2022-03-02 10:45:00|1330|1328.5|1328.5|1327.5|1330.5|1329|1326.5|1325.5|6895
1646218200000|2022-03-02 10:50:00|1329|1328|1328|1326.5|1329.5|1328|1327.5|1326|2984
1646218500000|2022-03-02 10:55:00|1328.5|1327|1326.5|1325|1331.5|1330|1324|1322.5|5188
1646218800000|2022-03-02 11:00:00|1327|1325.5|1327|1326|1327.5|1326.5|1322.5|1322|12804
1646219100000|2022-03-02 11:05:00|1326.5|1325.5|1331|1330.5|1331.5|1331|1326|1325.5|8628
1646219400000|2022-03-02 11:10:00|1330.5|1330|1329|1327|1331|1330|1326.5|1325.5|7051
1646219700000|2022-03-02 11:15:00|1328.5|1326.5|1329.5|1328.5|1331|1329.5|1326|1324.5|9733
1646220000000|2022-03-02 11:20:00|1330|1329|1328.5|1327.5|1332.5|1331|1327|1326|8801
1646220300000|2022-03-02 11:25:00|1329|1328.5|1329|1327.5|1332|1330.5|1327|1325.5|9478
1646220600000|2022-03-02 11:30:00|1329.5|1328|1326.5|1325.5|1331.5|1330.5|1326|1325|5273
1646220900000|2022-03-02 11:35:00|1325|1325|1326|1324.5|1327.5|1326|1324.5|1323|5926
1646221200000|2022-03-02 11:40:00|1326.5|1325|1326.5|1325.5|1327|1326.5|1326|1325|3020
1646221500000|2022-03-02 11:45:00|1327|1326|1330|1328.5|1330|1328.5|1326|1325|14479
1646221800000|2022-03-02 11:50:00|1330.5|1329|1331|1330|1332|1331|1330|1328.5|4649
1646222100000|2022-03-02 11:55:00|1331.5|1330.5|1332.5|1331.5|1333.5|1333|1331.5|1330.5|2304
1646222400000|2022-03-02 12:00:00|1332|1331|1329.5|1328.5|1332|1331|1328.5|1327.5|3689
1646222700000|2022-03-02 12:05:00|1329|1328|1329.5|1327.5|1333.5|1332|1329|1327|5322
1646223000000|2022-03-02 12:10:00|1329|1328|1320|1319|1330|1329|1318|1316.5|12854
1646223300000|2022-03-02 12:15:00|1320.5|1319.5|1322|1320.5|1327|1325.5|1320.5|1319.5|16582
1646223600000|2022-03-02 12:20:00|1321.5|1321|1322.5|1321|1325|1323|1321.5|1320.5|5036
1646223900000|2022-03-02 12:25:00|1323|1321.5|1319|1317|1324.5|1323|1317.5|1315.5|5147
1646224200000|2022-03-02 12:30:00|1318.5|1316|1322.5|1321|1322.5|1321|1315|1313.5|15539
1646224500000|2022-03-02 12:35:00|1323|1322|1322|1321|1324.5|1322|1319.5|1318|2832
1646224800000|2022-03-02 12:40:00|1321.5|1320.5|1319|1317.5|1322|1321|1318.5|1317.5|10538
1646225100000|2022-03-02 12:45:00|1318.5|1316|1317.5|1316.5|1319|1318|1316|1315|36046
1646225400000|2022-03-02 12:50:00|1318|1317|1323|1321.5|1323|1322|1317.5|1317|8949
1646225700000|2022-03-02 12:55:00|1323.5|1322|1323.5|1322.5|1323.5|1322.5|1323|1322|452
1646226000000|2022-03-02 13:00:00|1324|1323|1323|1322.5|1327|1325|1323|1322|7792
1646226300000|2022-03-02 13:05:00|1323.5|1323|1325.5|1324|1325.5|1324.5|1323.5|1322.5|2735
1646226600000|2022-03-02 13:10:00|1325|1324.5|1327.5|1325|1327.5|1325|1323.5|1322.5|4606
1646226900000|2022-03-02 13:15:00|1327|1324.5|1322.5|1321|1327|1325|1322.5|1320|2728
1646227200000|2022-03-02 13:20:00|1322|1321.5|1321|1319.5|1323|1321.5|1318.5|1317|7848
1646227500000|2022-03-02 13:25:00|1321.5|1320|1326|1324.5|1327|1325.5|1321|1320|7594
1646227800000|2022-03-02 13:30:00|1325|1324|1324.5|1322.5|1326|1324.5|1322.5|1321|4920
1646228100000|2022-03-02 13:35:00|1324|1322|1325.5|1323.5|1326|1323.5|1321.5|1321|2528
1646228400000|2022-03-02 13:40:00|1325|1322.5|1320.5|1319.5|1325|1323.5|1320.5|1318.5|4920
1646228700000|2022-03-02 13:45:00|1320|1319|1321.5|1320.5|1322.5|1320.5|1319|1317|3108
1646229000000|2022-03-02 13:50:00|1322|1321|1322|1321|1324.5|1323.5|1322|1321|5809
1646229300000|2022-03-02 13:55:00|1321.5|1320.5|1322|1321|1322.5|1321|1318|1316.5|10350
1646229600000|2022-03-02 14:00:00|1321.5|1320.5|1319.5|1318|1326|1324.5|1319.5|1318|29477
1646229900000|2022-03-02 14:05:00|1319|1317.5|1319|1317.5|1319.5|1318.5|1316.5|1315.5|11504
1646230200000|2022-03-02 14:10:00|1318.5|1318|1320.5|1319.5|1320.5|1320|1316.5|1316|9312
1646230500000|2022-03-02 14:15:00|1321|1320.5|1319.5|1318.5|1321|1320.5|1318|1317|6890
1646230800000|2022-03-02 14:20:00|1320|1319|1319|1318.5|1324|1322|1319|1318|26977
1646231100000|2022-03-02 14:25:00|1319.5|1318|1321.5|1320.5|1323|1321.5|1318.5|1316.5|15468
1646231400000|2022-03-02 14:30:00|1321|1320|1316.5|1315|1323.5|1322.5|1316.5|1314.5|24876
1646231700000|2022-03-02 14:35:00|1317|1315.5|1304|1303|1317|1316|1301.5|1299.5|50787
1646232000000|2022-03-02 14:40:00|1304.5|1304|1305|1303|1312.5|1311|1304|1302.5|48775
1646232300000|2022-03-02 14:45:00|1304.5|1303.5|1308|1306.5|1310|1309|1304|1303.5|12848
1646232600000|2022-03-02 14:50:00|1308.5|1307|1309.5|1308|1310.5|1309|1305|1304|18887
1646232900000|2022-03-02 14:55:00|1310|1308.5|1306|1305|1310|1308.5|1303.5|1301.5|15522
1646233200000|2022-03-02 15:00:00|1305.5|1304.5|1300.5|1299.5|1306|1304.5|1299.5|1298|90484
1646233500000|2022-03-02 15:05:00|1301|1300|1295|1293.5|1301.5|1300.5|1293.5|1293|16749
1646233800000|2022-03-02 15:10:00|1294.5|1293|1290.5|1289|1294.5|1293.5|1290|1288.5|28175
1646234100000|2022-03-02 15:15:00|1290|1288.5|1293|1292|1295|1293.5|1289|1288|13620
1646234400000|2022-03-02 15:20:00|1293.5|1291.5|1291.5|1290.5|1295.5|1294|1290.5|1289.5|14604
1646234700000|2022-03-02 15:25:00|1291|1290|1295|1293|1296|1295|1288.5|1287.5|18374
1646235000000|2022-03-02 15:30:00|1295.5|1294|1293.5|1292|1297.5|1296|1293|1292|14144
1646235300000|2022-03-02 15:35:00|1292.5|1291|1297.5|1296|1298|1297|1290.5|1289|12966
1646235600000|2022-03-02 15:40:00|1297|1295.5|1301.5|1300.5|1304|1303|1295|1293.5|11607
1646235900000|2022-03-02 15:45:00|1301|1299|1297|1296|1301|1299.5|1295|1294.5|15512
1646236200000|2022-03-02 15:50:00|1298|1296.5|1299|1297.5|1303.5|1303|1298|1296.5|11295
1646236500000|2022-03-02 15:55:00|1299.5|1298|1302|1301|1303|1302.5|1299.5|1298|15248
1646236800000|2022-03-02 16:00:00|1301.5|1300.5|1306.5|1304.5|1309|1308|1300.5|1299.5|24050
1646237100000|2022-03-02 16:05:00|1307|1305|1309|1308|1313|1312|1304.5|1303|57224
1646237400000|2022-03-02 16:10:00|1309.5|1308.5|1310|1309|1310.5|1309.5|1308|1307.5|15080
1646237700000|2022-03-02 16:15:00|1309.5|1308.5|1309|1308|1311.5|1310.5|1308.5|1307.5|48926
1646238000000|2022-03-02 16:20:00|1309.5|1308.5|1308|1307|1309.5|1308.5|1306|1305.5|36885
1646238300000|2022-03-02 16:25:00|1307.5|1306.5|1309|1307|1312.5|1311|1307.5|1306.5|98456
1646294400000|2022-03-03 08:00:00|1309.5|1303|1318.5|1315|1318.5|1315|1297|1289|49135
1646294700000|2022-03-03 08:05:00|1319.5|1315.5|1314|1310.5|1319.5|1317.5|1310|1308|12904
1646295000000|2022-03-03 08:10:00|1313.5|1311.5|1323|1321|1323.5|1321|1313|1310|8185
1646295300000|2022-03-03 08:15:00|1322.5|1320.5|1318.5|1316|1327.5|1324.5|1317.5|1315.5|9835
1646295600000|2022-03-03 08:20:00|1319.5|1316.5|1314|1312|1321.5|1319.5|1314|1312|2995
1646295900000|2022-03-03 08:25:00|1313.5|1312.5|1302|1300.5|1313.5|1312.5|1300|1299|18879
1646296200000|2022-03-03 08:30:00|1301.5|1299.5|1290.5|1289.5|1301.5|1300.5|1290.5|1289.5|16346
1646296500000|2022-03-03 08:35:00|1289.5|1288.5|1291.5|1290.5|1293|1291|1286.5|1284.5|11153
1646296800000|2022-03-03 08:40:00|1291|1290|1289.5|1288|1296|1294.5|1289.5|1288|7181
1646297100000|2022-03-03 08:45:00|1290.5|1288.5|1294.5|1292.5|1295|1293|1288|1286|12418
1646297400000|2022-03-03 08:50:00|1294|1292|1297|1295|1298.5|1297|1292.5|1290.5|6605
1646297700000|2022-03-03 08:55:00|1296.5|1294.5|1293.5|1292|1296.5|1294.5|1292|1290.5|2236
1646298000000|2022-03-03 09:00:00|1294|1292.5|1296.5|1295|1296.5|1295|1294|1291.5|1996
1646298300000|2022-03-03 09:05:00|1297|1296|1292.5|1290.5|1299.5|1298|1288.5|1286|7417
1646298600000|2022-03-03 09:10:00|1293|1291.5|1296.5|1295|1299|1297|1292|1290|12242
1646298900000|2022-03-03 09:15:00|1296|1294.5|1302|1300|1302.5|1302|1293|1292|4837
1646299200000|2022-03-03 09:20:00|1301.5|1299.5|1306|1305|1306|1305|1299.5|1298.5|3383
1646299500000|2022-03-03 09:25:00|1307|1306|1303|1301.5|1308|1306|1302.5|1301|3326
1646299800000|2022-03-03 09:30:00|1302.5|1301|1300|1299|1302.5|1301|1299.5|1298.5|3334
1646300100000|2022-03-03 09:35:00|1299|1298.5|1295|1293.5|1299|1299|1294.5|1292.5|2235
1646300400000|2022-03-03 09:40:00|1295.5|1294|1300|1298.5|1301|1299|1295.5|1294|4553
1646300700000|2022-03-03 09:45:00|1300.5|1299.5|1298.5|1297|1301.5|1299.5|1298.5|1297|1282
1646301000000|2022-03-03 09:50:00|1298|1296|1295|1294|1298.5|1297|1294.5|1294|3213
1646301300000|2022-03-03 09:55:00|1295.5|1294.5|1296|1294.5|1297.5|1295.5|1294|1293|3263
1646301600000|2022-03-03 10:00:00|1296.5|1295|1294|1292.5|1297.5|1296.5|1294|1292.5|2902
1646301900000|2022-03-03 10:05:00|1292.5|1292|1296|1295|1296.5|1295.5|1290|1288|24727
1646302200000|2022-03-03 10:10:00|1296.5|1295.5|1299|1298|1300|1298.5|1296.5|1295.5|2558
1646302500000|2022-03-03 10:15:00|1299.5|1298.5|1298.5|1298|1300|1299|1297.5|1296.5|3757
1646302800000|2022-03-03 10:20:00|1299|1298.5|1302|1301|1302|1301|1298.5|1298|4900
1646303100000|2022-03-03 10:25:00|1302.5|1302|1297|1296|1304.5|1303|1297|1296|4886
1646303400000|2022-03-03 10:30:00|1298|1296.5|1301|1300|1301|1300.5|1296|1294|7625
1646303700000|2022-03-03 10:35:00|1300.5|1299.5|1297.5|1296.5|1300.5|1299.5|1297|1295.5|8856
1646304000000|2022-03-03 10:40:00|1298|1297|1299.5|1298.5|1301|1300.5|1298|1296.5|5731
1646304300000|2022-03-03 10:45:00|1300|1299|1299.5|1298|1301|1299.5|1298|1297|7136
1646304600000|2022-03-03 10:50:00|1299|1297.5|1298|1297|1299.5|1298.5|1297.5|1296.5|4881
1646304900000|2022-03-03 10:55:00|1299|1297.5|1299|1297.5|1299|1298|1297.5|1296.5|2024
1646305200000|2022-03-03 11:00:00|1298.5|1297|1296|1295|1299|1297.5|1296|1295|4735
1646305500000|2022-03-03 11:05:00|1296.5|1295.5|1297|1295.5|1298|1297|1296|1295|8662
1646305800000|2022-03-03 11:10:00|1296.5|1296|1296|1295|1298.5|1298|1295.5|1294.5|16941
1646306100000|2022-03-03 11:15:00|1296.5|1295.5|1297|1296|1297.5|1296.5|1296.5|1295.5|2420
1646306400000|2022-03-03 11:20:00|1297.5|1296.5|1297|1296|1297.5|1296.5|1297|1296|6261
1646306700000|2022-03-03 11:25:00|1296.5|1295.5|1294|1293|1296.5|1296|1291|1290.5|9246
1646307000000|2022-03-03 11:30:00|1293.5|1292.5|1293|1292|1294|1292.5|1292.5|1292|1359
1646307300000|2022-03-03 11:35:00|1292.5|1291.5|1292.5|1290.5|1293|1291.5|1291|1290|2249
1646307600000|2022-03-03 11:40:00|1292|1291|1291.5|1290.5|1292|1291|1291.5|1290.5|181
1646307900000|2022-03-03 11:45:00|1291|1290|1290|1289.5|1291|1290|1289.5|1289|3336
1646308200000|2022-03-03 11:50:00||1289||1289||1289||1289|433474
1646308500000|2022-03-03 11:55:00|1289.5|1288.5|1289|1288.5|1289.5|1288.5|1289|1288.5|948
1646308800000|2022-03-03 12:00:00|1288.5|1288|1289.5|1288.5|1289.5|1288.5|1286.5|1286|7641
1646309100000|2022-03-03 12:05:00|1290|1289|1294|1292.5|1295.5|1293.5|1290|1289|6820
1646309400000|2022-03-03 12:10:00|1293.5|1292|1291.5|1290.5|1293.5|1292|1291.5|1290|2664
1646309700000|2022-03-03 12:15:00|1292|1290|1293|1291.5|1293|1292|1291.5|1290|1742
1646310000000|2022-03-03 12:20:00|1293.5|1292|1291.5|1290.5|1294|1293|1291|1290|41639
1646310300000|2022-03-03 12:25:00|1291|1290|1288|1287|1291|1290|1288|1287|3257
1646310600000|2022-03-03 12:30:00|1287.5|1287.5|1289.5|1288|1289.5|1288.5|1287.5|1287|589
1646310900000|2022-03-03 12:35:00|1289|1287.5|1293|1292|1293|1292|1288|1287.5|5822
1646311200000|2022-03-03 12:40:00|1293.5|1292.5|1289.5|1288|1294.5|1292.5|1289.5|1287.5|4410
1646311500000|2022-03-03 12:45:00|1289|1288.5|1288.5|1287.5|1291|1289.5|1288.5|1287.5|3865
1646311800000|2022-03-03 12:50:00|1288|1287|1288|1287|1289|1288.5|1287|1286|3256
1646312100000|2022-03-03 12:55:00|1287.5|1286.5|1287.5|1286.5|1288|1287|1287|1286.5|2293
1646312400000|2022-03-03 13:00:00|1288|1287|1292.5|1291|1293.5|1292|1288|1287|6524
1646312700000|2022-03-03 13:05:00|1293|1291.5|1296|1294.5|1296|1294.5|1293|1291.5|7357
1646313000000|2022-03-03 13:10:00|1295.5|1294|1295|1294|1295.5|1294|1293|1292.5|1625
1646313300000|2022-03-03 13:15:00|1294.5|1293.5|1296.5|1295|1296.5|1295.5|1294|1293|8361
1646313600000|2022-03-03 13:20:00|1296|1295.5|1304.5|1303.5|1307.5|1306|1296|1295|23022
1646313900000|2022-03-03 13:25:00|1304|1303|1302.5|1301|1305|1304|1302|1300.5|200697
1646314200000|2022-03-03 13:30:00|1301.5|1301.5|1302.5|1301.5|1304|1302.5|1301.5|1301|3661
1646314500000|2022-03-03 13:35:00|1302|1301|1302.5|1301.5|1303|1302.5|1302|1300.5|5522
1646314800000|2022-03-03 13:40:00|1302|1301|1302.5|1301.5|1303|1302.5|1301.5|1300.5|7052
1646315100000|2022-03-03 13:45:00|1302|1301|1302|1301|1303.5|1303|1302|1300.5|2795
1646315400000|2022-03-03 13:50:00|1301.5|1300.5|1301|1300|1304|1303|1300|1299.5|11826
1646315700000|2022-03-03 13:55:00|1301.5|1300.5|1303|1301.5|1304.5|1303.5|1301.5|1300|24290
1646316000000|2022-03-03 14:00:00|1302.5|1302|1302|1300.5|1309.5|1307.5|1302|1300|16337
1646316300000|2022-03-03 14:05:00|1301.5|1300|1302|1300.5|1302.5|1301.5|1299|1297.5|19936
1646316600000|2022-03-03 14:10:00|1301.5|1301|1302|1301|1304|1303|1301.5|1300.5|4782
1646316900000|2022-03-03 14:15:00|1301.5|1301.5|1298|1296.5|1303|1302.5|1298|1296.5|7146
1646317200000|2022-03-03 14:20:00|1297.5|1296|1299.5|1298.5|1300|1299|1294|1293.5|73232
1646317500000|2022-03-03 14:25:00|1300|1298|1293.5|1292.5|1300|1299|1293|1292.5|8214
1646317800000|2022-03-03 14:30:00|1293|1292|1288.5|1287.5|1294.5|1294|1287.5|1287|13899
1646318100000|2022-03-03 14:35:00|1287.5|1286.5|1290|1288.5|1290.5|1289|1287|1286|5318
1646318400000|2022-03-03 14:40:00|1290.5|1289|1288.5|1287.5|1292|1291|1288|1286.5|15108
1646318700000|2022-03-03 14:45:00|1288|1287|1288|1287|1290.5|1290|1288|1287|11967
1646319000000|2022-03-03 14:50:00|1287.5|1286.5|1287.5|1286|1288.5|1287.5|1286|1285.5|9252
1646319300000|2022-03-03 14:55:00|1287|1286.5|1290|1289|1291|1289.5|1285|1284|8933
1646319600000|2022-03-03 15:00:00|1291|1290|1288|1287|1292|1290|1286.5|1285.5|11647
1646319900000|2022-03-03 15:05:00|1287.5|1287.5|1286|1285|1288|1287.5|1284|1283.5|23849
1646320200000|2022-03-03 15:10:00|1286.5|1285.5|1284.5|1283.5|1286.5|1286|1284|1283|11975
1646320500000|2022-03-03 15:15:00|1284|1283|1284|1283|1285.5|1284|1281|1280|22493
1646320800000|2022-03-03 15:20:00|1283.5|1282.5|1280.5|1279.5|1284|1283|1279|1277.5|22771
1646321100000|2022-03-03 15:25:00|1279.5|1278.5|1277.5|1277|1280|1279|1276.5|1274.5|7276
1646321400000|2022-03-03 15:30:00|1278|1276.5|1279|1278|1279.5|1279|1274.5|1274|16147
1646321700000|2022-03-03 15:35:00|1278.5|1277.5|1273.5|1272.5|1279|1277.5|1273.5|1272.5|9041
1646322000000|2022-03-03 15:40:00|1274|1273|1271.5|1270|1274|1273|1270.5|1269.5|5423
1646322300000|2022-03-03 15:45:00|1271|1269.5|1269.5|1268|1273.5|1273|1269.5|1268|22504
1646322600000|2022-03-03 15:50:00|1269|1268.5|1274.5|1273|1275|1274|1269|1268|3030
1646322900000|2022-03-03 15:55:00|1274|1272.5|1272|1270.5|1274.5|1273.5|1271|1269.5|24663
1646323200000|2022-03-03 16:00:00|1272.5|1271|1276.5|1275|1277.5|1275.5|1271|1270|13919
1646323500000|2022-03-03 16:05:00|1276|1274|1274|1272.5|1276.5|1275.5|1273|1272|30661
1646323800000|2022-03-03 16:10:00|1273.5|1272|1267.5|1266.5|1273.5|1272.5|1267.5|1266.5|84038
1646324100000|2022-03-03 16:15:00|1267|1266|1268.5|1267.5|1272.5|1270.5|1265.5|1264.5|15754
1646324400000|2022-03-03 16:20:00|1269|1268|1269.5|1268.5|1270.5|1269|1268.5|1267.5|28514
1646324700000|2022-03-03 16:25:00|1269|1268|1273.5|1271.5|1275|1273.5|1268.5|1268|110916
1646380800000|2022-03-04 08:00:00|1253|1246|1255.5|1252|1264.5|1257|1240.5|1236.5|17335
1646381100000|2022-03-04 08:05:00|1255|1251.5|1261|1258|1265.5|1262|1254.5|1249|11755
1646381400000|2022-03-04 08:10:00|1261.5|1258.5|1270.5|1267.5|1274|1272|1259.5|1256.5|24920
1646381700000|2022-03-04 08:15:00|1270|1267|1261.5|1259|1270|1267.5|1256|1254.5|24625
1646382000000|2022-03-04 08:20:00|1260.5|1260|1268|1266.5|1269.5|1268|1260.5|1259.5|20672
1646382300000|2022-03-04 08:25:00|1267|1266|1262|1259|1268|1266|1259.5|1258|13188
1646382600000|2022-03-04 08:30:00|1261.5|1258.5|1250.5|1248.5|1261.5|1259|1250|1247.5|15081
1646382900000|2022-03-04 08:35:00|1249.5|1248|1241.5|1240.5|1250.5|1248|1240|1238|25241
1646383200000|2022-03-04 08:40:00|1241|1240|1241.5|1239.5|1241.5|1240|1234.5|1233.5|13322
1646383500000|2022-03-04 08:45:00|1241|1238.5|1243.5|1242|1245.5|1244|1239.5|1237|6947
1646383800000|2022-03-04 08:50:00|1243|1241.5|1248|1246.5|1248.5|1247|1241.5|1241|8686
1646384100000|2022-03-04 08:55:00|1248.5|1246|1245|1243|1250|1248|1245|1242.5|3826
1646384400000|2022-03-04 09:00:00|1244.5|1242.5|1243.5|1242|1246|1244.5|1243|1242|1282
1646384700000|2022-03-04 09:05:00|1243|1242.5|1243|1240.5|1248|1246.5|1239.5|1238.5|7274
1646385000000|2022-03-04 09:10:00|1242.5|1240|1238|1237|1243|1241|1236.5|1234|8755
1646385300000|2022-03-04 09:15:00|1237.5|1236.5|1234|1232|1239|1237.5|1232.5|1230|3689
1646385600000|2022-03-04 09:20:00|1233.5|1231.5|1227|1226|1233.5|1231.5|1222.5|1221.5|15799
1646385900000|2022-03-04 09:25:00|1226.5|1225.5|1231.5|1230|1232|1230|1222.5|1221.5|7675
1646386200000|2022-03-04 09:30:00|1231|1229.5|1232.5|1231|1235|1234|1228|1226.5|11955
1646386500000|2022-03-04 09:35:00|1233|1231.5|1227|1225.5|1236.5|1235|1227|1224|9658
1646386800000|2022-03-04 09:40:00|1227.5|1226|1235.5|1234.5|1239|1237|1226.5|1225.5|16795
1646387100000|2022-03-04 09:45:00|1236|1235|1234.5|1233|1239|1237.5|1228|1227|15290
1646387400000|2022-03-04 09:50:00|1234|1232.5|1227.5|1225.5|1235|1233|1227.5|1225.5|12135
1646387700000|2022-03-04 09:55:00|1227|1225|1230|1227.5|1231.5|1230|1224|1221|11527
1646388000000|2022-03-04 10:00:00|1229.5|1227|1231.5|1230|1232|1230|1223|1222.5|9671
1646388300000|2022-03-04 10:05:00|1231|1229.5|1228.5|1227|1233.5|1231.5|1228.5|1226.5|7945
1646388600000|2022-03-04 10:10:00|1228|1226.5|1231.5|1230|1231.5|1230|1227|1225.5|7710
1646388900000|2022-03-04 10:15:00|1232|1231|1235|1233.5|1236.5|1234.5|1231.5|1230|7487
1646389200000|2022-03-04 10:20:00|1234|1233|1234.5|1233|1239|1237|1233.5|1231.5|11541
1646389500000|2022-03-04 10:25:00|1235|1233.5|1232|1230.5|1235|1233.5|1231|1230|16018
1646389800000|2022-03-04 10:30:00|1231|1230|1239|1237.5|1240|1239|1229|1227.5|25560
1646390100000|2022-03-04 10:35:00|1239.5|1236.5|1236.5|1236|1241.5|1239|1236.5|1235.5|7360
1646390400000|2022-03-04 10:40:00|1236|1235.5|1236.5|1235|1241|1239.5|1235|1234|9662
1646390700000|2022-03-04 10:45:00|1236|1234.5|1234|1232.5|1236.5|1235|1233.5|1232.5|6661
1646391000000|2022-03-04 10:50:00|1235.5|1233|1232|1230.5|1236|1234.5|1232|1230.5|7556
1646391300000|2022-03-04 10:55:00|1232.5|1231|1233|1232|1235|1233.5|1231.5|1230.5|7384
1646391600000|2022-03-04 11:00:00|1233.5|1232.5|1231.5|1230.5|1234|1233|1230.5|1230|6194
1646391900000|2022-03-04 11:05:00|1231|1230|1229.5|1228.5|1232|1231|1228.5|1228|35772
1646392200000|2022-03-04 11:10:00|1230|1229|1225.5|1224|1233.5|1233|1225|1224|18179
1646392500000|2022-03-04 11:15:00|1226|1224.5|1225|1223.5|1227.5|1226|1223.5|1221.5|22462
1646392800000|2022-03-04 11:20:00|1225.5|1224|1224|1223|1225.5|1225|1221.5|1220.5|6403
1646393100000|2022-03-04 11:25:00|1223.5|1222.5|1220.5|1219|1226.5|1225.5|1219|1218.5|13212
1646393400000|2022-03-04 11:30:00|1220|1219.5|1220|1218.5|1223|1221|1217|1216|24232
1646393700000|2022-03-04 11:35:00|1219.5|1218|1215.5|1215|1220|1218|1215.5|1214.5|17149
1646394000000|2022-03-04 11:40:00|1216|1215.5|1218|1216.5|1220|1218|1216|1214|26738
1646394300000|2022-03-04 11:45:00|1217.5|1217|1223|1222|1230.5|1228.5|1217.5|1217|29945
1646394600000|2022-03-04 11:50:00|1223.5|1221.5|1219|1218|1225.5|1224|1218.5|1217|32571
1646394900000|2022-03-04 11:55:00|1219.5|1218.5|1218.5|1217.5|1221|1219.5|1216|1214.5|15695
1646395200000|2022-03-04 12:00:00|1219.5|1218|1225|1224|1225|1224|1216.5|1215|28950
1646395500000|2022-03-04 12:05:00|1224.5|1223.5|1228|1226.5|1228.5|1227.5|1222.5|1221|143264
1646395800000|2022-03-04 12:10:00|1227|1227|1228|1227|1228.5|1227.5|1225|1224|44171
1646396100000|2022-03-04 12:15:00|1227.5|1227.5|1234.5|1233|1236|1234.5|1227.5|1227|13277
1646396400000|2022-03-04 12:20:00|1234|1232.5|1233|1232|1235.5|1234|1233|1231.5|4368
1646396700000|2022-03-04 12:25:00|1232|1231.5|1230.5|1229.5|1233|1232|1230.5|1229.5|3810
1646397000000|2022-03-04 12:30:00|1230|1230|1236|1235|1236|1235|1230|1230|6220
1646397300000|2022-03-04 12:35:00|1236.5|1235.5|1238.5|1237.5|1238.5|1237.5|1235|1234|2827
1646397600000|2022-03-04 12:40:00|1239|1238|1238.5|1237|1241.5|1239.5|1236.5|1235|8854
1646397900000|2022-03-04 12:45:00|1239|1237.5|1237.5|1236|1240|1239|1237|1235.5|3510
1646398200000|2022-03-04 12:50:00|1237|1236.5|1242|1240|1243|1241.5|1237|1236.5|7561
1646398500000|2022-03-04 12:55:00|1241.5|1240.5|1243.5|1242.5|1249|1247|1241.5|1240|12016
1646398800000|2022-03-04 13:00:00|1244.5|1242|1247.5|1246|1247.5|1246|1242.5|1242|9311
1646399100000|2022-03-04 13:05:00|1247|1245.5|1244|1243|1247|1246|1243.5|1243|4808
1646399400000|2022-03-04 13:10:00|1243.5|1242.5|1247|1246|1247|1246.5|1242.5|1241|8825
1646399700000|2022-03-04 13:15:00|1246.5|1246.5|1242.5|1241.5|1246.5|1246.5|1242.5|1240.5|5186
1646400000000|2022-03-04 13:20:00|1242|1242|1243|1242|1245.5|1244.5|1242|1241|22514
1646400300000|2022-03-04 13:25:00|1242|1241.5|1249|1248|1249.5|1248.5|1242|1241|13234
1646400600000|2022-03-04 13:30:00|1249.5|1248.5|1251|1249|1253.5|1251|1249|1247.5|30115
1646400900000|2022-03-04 13:35:00|1251.5|1249.5|1253.5|1252|1256|1254.5|1251|1249.5|7643
1646401200000|2022-03-04 13:40:00|1254|1252.5|1257|1255.5|1259|1257.5|1250.5|1248.5|17668
1646401500000|2022-03-04 13:45:00|1256.5|1255|1247.5|1246|1256.5|1255|1246.5|1245.5|13550
1646401800000|2022-03-04 13:50:00|1247|1245.5|1242.5|1241|1247|1246|1240|1238.5|18138
1646402100000|2022-03-04 13:55:00|1242|1240.5|1237.5|1236.5|1242|1240.5|1235|1234|8549
1646402400000|2022-03-04 14:00:00|1237|1236|1235|1234|1237|1236|1235|1234|6872
1646402700000|2022-03-04 14:05:00|1235.5|1234.5|1235|1233.5|1235.5|1234.5|1229.5|1229|12608
1646403000000|2022-03-04 14:10:00|1234.5|1233|1237|1236.5|1238.5|1237|1233|1231.5|6297
1646403300000|2022-03-04 14:15:00|1237.5|1237|1237|1236|1239|1238|1235.5|1234.5|6834
1646403600000|2022-03-04 14:20:00|1236.5|1236.5|1238|1236.5|1242.5|1241|1236.5|1236|7594
1646403900000|2022-03-04 14:25:00|1237.5|1236|1236.5|1235.5|1238|1237|1236|1235|7038
1646404200000|2022-03-04 14:30:00|1237|1236|1238.5|1237.5|1241.5|1240.5|1236.5|1235.5|15124
1646404500000|2022-03-04 14:35:00|1237.5|1237|1243.5|1242|1248|1247|1237.5|1236|14714
1646404800000|2022-03-04 14:40:00|1243|1241.5|1240|1239|1243.5|1242.5|1238.5|1237.5|17078
1646405100000|2022-03-04 14:45:00|1240.5|1239.5|1230.5|1229.5|1241.5|1240.5|1230.5|1229.5|22123
1646405400000|2022-03-04 14:50:00|1231|1230|1232|1230.5|1236.5|1234.5|1229|1228|13887
1646405700000|2022-03-04 14:55:00|1232.5|1231|1235|1234|1236.5|1235|1230.5|1229.5|17504
1646406000000|2022-03-04 15:00:00|1236|1234.5|1236|1234.5|1238.5|1237|1233.5|1233|13974
1646406300000|2022-03-04 15:05:00|1235.5|1234|1228.5|1227.5|1235.5|1234|1226.5|1225.5|25803
1646406600000|2022-03-04 15:10:00|1228|1227|1227.5|1226.5|1228|1227.5|1225|1224.5|25733
1646406900000|2022-03-04 15:15:00|1227|1226|1228.5|1227|1231.5|1231|1226.5|1225|19346
1646407200000|2022-03-04 15:20:00|1228|1227.5|1231|1230|1232|1230.5|1225.5|1224.5|15901
1646407500000|2022-03-04 15:25:00|1230.5|1229.5|1230|1228.5|1233|1232|1228.5|1228|26787
1646407800000|2022-03-04 15:30:00|1229.5|1228|1224.5|1222.5|1230|1228|1222|1221.5|20703
1646408100000|2022-03-04 15:35:00|1226.5|1223|1228|1226.5|1230.5|1229.5|1224.5|1223|17494
1646408400000|2022-03-04 15:40:00|1227.5|1227|1223|1221.5|1227.5|1227|1220.5|1220|18026
1646408700000|2022-03-04 15:45:00|1222|1222|1225|1224.5|1227.5|1226|1220|1219|16502
1646409000000|2022-03-04 15:50:00|1225.5|1224|1228.5|1227|1230.5|1229|1223.5|1223|16700
1646409300000|2022-03-04 15:55:00|1228|1226.5|1225|1224|1229|1227.5|1224.5|1223.5|52926
1646409600000|2022-03-04 16:00:00|1225.5|1224.5|1224|1223|1227|1226.5|1224|1223|22812
1646409900000|2022-03-04 16:05:00|1223.5|1222.5|1218|1217|1224|1223|1217.5|1217|21352
1646410200000|2022-03-04 16:10:00|1217.5|1217.5|1220|1219|1221|1219.5|1217.5|1216.5|43112
1646410500000|2022-03-04 16:15:00|1220.5|1219.5|1219.5|1218.5|1222|1220.5|1218|1217|21597
1646410800000|2022-03-04 16:20:00|1219|1218|1221|1220|1221|1220.5|1217.5|1216.5|29393
1646411100000|2022-03-04 16:25:00|1220.5|1219.5|1218|1217|1221|1220|1216|1215|43860
1646640000000|2022-03-07 08:00:00|1199.5|1191.5|1183.5|1180.5|1199.5|1193|1176|1170.5|113306
1646640300000|2022-03-07 08:05:00|1185|1181|1182|1179|1196.5|1193|1181.5|1178.5|13684
1646640600000|2022-03-07 08:10:00|1181.5|1179.5|1170.5|1168|1186|1184|1163.5|1160|21348
1646640900000|2022-03-07 08:15:00|1169.5|1167.5|1169.5|1168|1172.5|1170.5|1161|1159.5|20737
1646641200000|2022-03-07 08:20:00|1170|1168.5|1164.5|1162.5|1174|1170.5|1160.5|1158|14393
1646641500000|2022-03-07 08:25:00|1165|1163.5|1157.5|1156|1168.5|1165.5|1155.5|1153|14495
1646641800000|2022-03-07 08:30:00|1156.5|1155.5|1145|1143.5|1156.5|1155.5|1142|1140.5|24678
1646642100000|2022-03-07 08:35:00|1144.5|1144|1148|1145.5|1153.5|1152|1140|1138|26467
1646642400000|2022-03-07 08:40:00|1147.5|1146|1136|1134|1147.5|1146|1136|1133.5|18137
1646642700000|2022-03-07 08:45:00|1137|1134.5|1130|1127.5|1140.5|1138|1128|1126|19023
1646643000000|2022-03-07 08:50:00|1129.5|1127|1142.5|1140|1142.5|1140|1127.5|1127|10265
1646643300000|2022-03-07 08:55:00|1143|1140.5|1139|1137.5|1149|1147|1139|1137.5|24462
1646643600000|2022-03-07 09:00:00|1138|1137|1132|1130|1139|1137.5|1128|1126|24312
1646643900000|2022-03-07 09:05:00|1131.5|1129.5|1145|1143.5|1146|1144|1129.5|1127.5|14839
1646644200000|2022-03-07 09:10:00|1145.5|1144|1150.5|1149|1153|1150|1142.5|1142|15204
1646644500000|2022-03-07 09:15:00|1149.5|1148.5|1150.5|1149.5|1154|1152|1149.5|1148|8401
1646644800000|2022-03-07 09:20:00|1151.5|1150|1146.5|1144.5|1151.5|1150|1144|1142.5|6606
1646645100000|2022-03-07 09:25:00|1147|1145|1142.5|1141|1148.5|1146.5|1142.5|1140.5|13837
1646645400000|2022-03-07 09:30:00|1143|1141.5|1145.5|1144|1148.5|1147|1141|1138|17195
1646645700000|2022-03-07 09:35:00|1144.5|1144.5|1144.5|1143|1146|1144.5|1140.5|1139.5|9572
1646646000000|2022-03-07 09:40:00|1144|1142.5|1143|1141.5|1147.5|1145.5|1139|1138|12945
1646646300000|2022-03-07 09:45:00|1142.5|1141|1143|1141.5|1144|1142.5|1140|1137.5|7988
1646646600000|2022-03-07 09:50:00|1142.5|1141|1147|1145|1148|1146.5|1141.5|1140|7412
1646646900000|2022-03-07 09:55:00|1146.5|1144.5|1151.5|1150.5|1154|1152.5|1146|1144|11561
1646647200000|2022-03-07 10:00:00|1151|1150|1153|1151|1153.5|1151|1148.5|1146.5|6024
1646647500000|2022-03-07 10:05:00|1152.5|1152|1159.5|1158|1160|1158.5|1152.5|1151|3440
1646647800000|2022-03-07 10:10:00|1159|1157|1155.5|1154|1159.5|1158.5|1153.5|1153|9622
1646648100000|2022-03-07 10:15:00|1155|1153.5|1148.5|1147|1155|1153.5|1147.5|1146|9095
1646648400000|2022-03-07 10:20:00|1148|1146.5|1148.5|1146.5|1149|1147.5|1145|1143|4546
1646648700000|2022-03-07 10:25:00|1148|1146|1143|1141.5|1148|1146|1141|1140|11993
1646649000000|2022-03-07 10:30:00|1142.5|1142|1141.5|1140.5|1145.5|1144.5|1141.5|1140|9429
1646649300000|2022-03-07 10:35:00|1142|1141|1141.5|1140|1149|1147.5|1141|1140|9089
1646649600000|2022-03-07 10:40:00|1142|1140.5|1143.5|1142|1146|1145|1139|1137.5|12846
1646649900000|2022-03-07 10:45:00|1144|1142.5|1144.5|1143|1145|1144|1142|1141|7983
1646650200000|2022-03-07 10:50:00|1144|1142.5|1139.5|1137.5|1144|1143.5|1138.5|1136.5|12374
1646650500000|2022-03-07 10:55:00|1138|1137|1133.5|1132|1139|1138|1133|1131.5|9805
1646650800000|2022-03-07 11:00:00|1134|1132.5|1132.5|1130|1139|1137.5|1132|1130|17329
1646651100000|2022-03-07 11:05:00|1132|1131|1129|1128|1132|1131|1127.5|1126|6731
1646651400000|2022-03-07 11:10:00|1129.5|1128.5|1129.5|1128.5|1133.5|1132|1127|1126|13482
1646651700000|2022-03-07 11:15:00|1129|1128|1125.5|1123.5|1129|1128|1120|1118|17047
1646652000000|2022-03-07 11:20:00|1124.5|1123|1126|1124|1127.5|1125|1118|1117|12410
1646652300000|2022-03-07 11:25:00|1125|1123|1127.5|1126|1129|1127|1121.5|1120.5|10137
1646652600000|2022-03-07 11:30:00|1128|1126.5|1127.5|1126.5|1129|1127.5|1126.5|1125.5|2761
1646652900000|2022-03-07 11:35:00|1127|1126|1128|1127|1131|1129.5|1126|1124.5|15751
1646653200000|2022-03-07 11:40:00|1128.5|1127.5|1124.5|1123|1129.5|1128.5|1124.5|1123|6538
1646653500000|2022-03-07 11:45:00|1125|1123.5|1123.5|1122.5|1126|1125.5|1123.5|1122.5|8272
1646653800000|2022-03-07 11:50:00|1123|1121.5|1124|1122.5|1125.5|1125|1121.5|1120|8775
1646654100000|2022-03-07 11:55:00|1124.5|1123|1123|1121.5|1130.5|1129|1123|1121|20727
1646654400000|2022-03-07 12:00:00|1122.5|1121|1135|1134|1135.5|1134|1122.5|1121|7852
1646654700000|2022-03-07 12:05:00|1134.5|1133.5|1135.5|1134.5|1139.5|1138|1132.5|1132|74279
1646655000000|2022-03-07 12:10:00|1136|1135|1139.5|1138|1140.5|1138.5|1135.5|1135|4896
1646655300000|2022-03-07 12:15:00|1140|1138.5|1146|1144.5|1146.5|1145|1139|1138|25934
1646655600000|2022-03-07 12:20:00|1145|1145|1151.5|1150.5|1153|1151.5|1145|1145|65910
1646655900000|2022-03-07 12:25:00|1150.5|1150|1145|1143.5|1150.5|1150|1143|1141.5|14579
1646656200000|2022-03-07 12:30:00|1145.5|1144|1147.5|1146|1148.5|1147|1143.5|1143|6819
1646656500000|2022-03-07 12:35:00|1146.5|1146.5|1150.5|1148.5|1152|1151|1145.5|1144.5|8775
1646656800000|2022-03-07 12:40:00|1150|1149|1154|1153|1156|1155|1149.5|1148.5|43969
1646657100000|2022-03-07 12:45:00|1154.5|1152|1149.5|1148|1154.5|1152.5|1148|1146|32816
1646657400000|2022-03-07 12:50:00|1149|1147.5|1151.5|1150.5|1154|1152.5|1148.5|1147.5|9083
1646657700000|2022-03-07 12:55:00|1152.5|1151|1153.5|1152.5|1154|1153|1149.5|1148.5|9980
1646658000000|2022-03-07 13:00:00|1154.5|1153|1153.5|1152.5|1155.5|1154.5|1152.5|1150.5|7000
1646658300000|2022-03-07 13:05:00|1154|1153|1157.5|1156.5|1158|1157|1154|1153|5234
1646658600000|2022-03-07 13:10:00|1158|1157|1160|1158.5|1160|1159|1158|1156.5|4681
1646658900000|2022-03-07 13:15:00|1160.5|1159|1163.5|1162|1164|1162|1160.5|1159|2376
1646659200000|2022-03-07 13:20:00|1164|1162.5|1169|1167.5|1169.5|1167.5|1163|1162.5|10577
1646659500000|2022-03-07 13:25:00|1169.5|1168|1169|1167.5|1172|1170.5|1164.5|1162|17733
1646659800000|2022-03-07 13:30:00|1169.5|1168|1171.5|1170|1171.5|1170.5|1169|1167.5|4126
1646660100000|2022-03-07 13:35:00|1172|1170.5|1166|1164.5|1174|1172.5|1165|1164.5|206852
1646660400000|2022-03-07 13:40:00|1165.5|1165|1164.5|1163|1166.5|1165|1161|1160|11671
1646660700000|2022-03-07 13:45:00|1164|1163.5|1167.5|1166.5|1169|1168|1164|1163|8396
1646661000000|2022-03-07 13:50:00|1166.5|1166|1170.5|1169.5|1172|1171|1166.5|1165.5|9526
1646661300000|2022-03-07 13:55:00|1171|1170|1169.5|1168.5|1174|1173|1169.5|1168.5|18209
1646661600000|2022-03-07 14:00:00|1170|1168|1175|1173|1175.5|1173.5|1166.5|1165.5|7703
1646661900000|2022-03-07 14:05:00|1174|1173.5|1173.5|1172.5|1176|1174.5|1172.5|1171.5|8153
1646662200000|2022-03-07 14:10:00|1174|1173.5|1175|1173.5|1175.5|1174|1173|1172|5088
1646662500000|2022-03-07 14:15:00|1174.5|1173|1176|1175|1176.5|1175.5|1172.5|1172|8094
1646662800000|2022-03-07 14:20:00|1176.5|1175.5|1176|1174.5|1177.5|1176.5|1175|1173.5|9052
1646663100000|2022-03-07 14:25:00|1175.5|1174|1179.5|1178|1179.5|1178|1174.5|1173.5|13195
1646663400000|2022-03-07 14:30:00|1180.5|1178.5|1177.5|1176.5|1184.5|1184|1173.5|1172.5|50437
1646663700000|2022-03-07 14:35:00|1177|1176|1183|1181.5|1185.5|1184.5|1176.5|1175|22606
1646664000000|2022-03-07 14:40:00|1182.5|1181|1177|1175.5|1182.5|1181|1174.5|1173.5|18551
1646664300000|2022-03-07 14:45:00|1176.5|1176|1178|1176.5|1180.5|1179|1176|1175.5|13329
1646664600000|2022-03-07 14:50:00|1178.5|1177|1193.5|1192.5|1194|1192.5|1178.5|1177|24521
1646664900000|2022-03-07 14:55:00|1193|1192|1192.5|1191|1194|1192.5|1186|1184.5|63612
1646665200000|2022-03-07 15:00:00|1192|1190.5|1194|1192|1194|1192|1189|1187.5|21374
1646665500000|2022-03-07 15:05:00|1194.5|1193|1188|1187|1197.5|1195|1188|1187|8262
1646665800000|2022-03-07 15:10:00|1188.5|1187.5|1187|1186.5|1190|1188.5|1183.5|1182|131881
1646666100000|2022-03-07 15:15:00|1186.5|1185.5|1189.5|1188|1191|1189.5|1186.5|1184.5|14280
1646666400000|2022-03-07 15:20:00|1190|1189|1199.5|1198|1199.5|1198|1188|1187|107934
1646666700000|2022-03-07 15:25:00|1199|1198.5|1201|1200|1203|1201|1195.5|1195|28589
1646667000000|2022-03-07 15:30:00|1201.5|1200.5|1201|1199.5|1204|1203|1201|1199.5|10680
1646667300000|2022-03-07 15:35:00|1201.5|1200|1205.5|1204|1208|1206|1201.5|1200|17025
1646667600000|2022-03-07 15:40:00|1205|1203.5|1204.5|1203.5|1207|1205|1202|1201|32310
1646667900000|2022-03-07 15:45:00|1205|1203|1202|1200.5|1205|1204|1199|1198|55246
1646668200000|2022-03-07 15:50:00|1201.5|1200|1197.5|1196.5|1202.5|1201.5|1197.5|1196.5|55057
1646668500000|2022-03-07 15:55:00|1197|1196|1191.5|1190.5|1197|1196|1191.5|1189.5|32243
1646668800000|2022-03-07 16:00:00|1190.5|1190|1194|1192.5|1194|1193|1190.5|1189|12152
1646669100000|2022-03-07 16:05:00|1194.5|1193|1192.5|1191.5|1197|1196|1191|1190|18806
1646669400000|2022-03-07 16:10:00|1192|1191|1187.5|1186|1193|1192|1186.5|1185.5|22719
1646669700000|2022-03-07 16:15:00|1187|1186.5|1191.5|1190.5|1192.5|1191|1187|1186.5|19539
1646670000000|2022-03-07 16:20:00|1191|1190|1190|1189|1195.5|1194|1190|1189|23393
1646670300000|2022-03-07 16:25:00|1189.5|1188.5|1189.5|1188|1191.5|1190.5|1187.5|1187|45977
1646726400000|2022-03-08 08:00:00|1169.5|1165|1168|1165|1171.5|1168|1156|1149.5|30152
1646726700000|2022-03-08 08:05:00|1167.5|1164|1148.5|1146|1169.5|1167|1147.5|1145|35368
1646727000000|2022-03-08 08:10:00|1149|1145.5|1151|1148.5|1159.5|1157.5|1147.5|1145|34235
1646727300000|2022-03-08 08:15:00|1151.5|1148|1153|1151.5|1159|1156|1151|1148|14484
1646727600000|2022-03-08 08:20:00|1152.5|1150.5|1153|1151.5|1160.5|1158|1150|1148.5|21168
1646727900000|2022-03-08 08:25:00|1152|1151|1142|1139.5|1153|1151.5|1141.5|1139|32913
1646728200000|2022-03-08 08:30:00|1143|1140.5|1142|1140.5|1147|1145.5|1136.5|1136|50806
1646728500000|2022-03-08 08:35:00|1142.5|1141|1136.5|1135|1146|1145|1135|1133.5|19647
1646728800000|2022-03-08 08:40:00|1137|1135.5|1128.5|1127.5|1145.5|1143.5|1125|1124|23455
1646729100000|2022-03-08 08:45:00|1128|1126.5|1126|1125|1136.5|1134.5|1126|1124.5|25651
1646729400000|2022-03-08 08:50:00|1127|1125.5|1120.5|1119|1129|1127.5|1117.5|1116.5|20442
1646729700000|2022-03-08 08:55:00|1121.5|1119.5|1120|1118|1124.5|1122.5|1118.5|1116|17681
1646730000000|2022-03-08 09:00:00|1119.5|1118.5|1124.5|1123|1131.5|1130.5|1119|1117.5|27290
1646730300000|2022-03-08 09:05:00|1125.5|1124|1133.5|1132|1134.5|1133|1123.5|1121.5|13250
1646730600000|2022-03-08 09:10:00|1134.5|1132.5|1142|1140.5|1142.5|1141.5|1133.5|1132|23582
1646730900000|2022-03-08 09:15:00|1142.5|1141|1147|1145.5|1148.5|1146.5|1142.5|1141|11583
1646731200000|2022-03-08 09:20:00|1146|1145|1143.5|1142.5|1146|1145|1141.5|1140|21121
1646731500000|2022-03-08 09:25:00|1144|1143|1145.5|1144.5|1148.5|1147.5|1144|1142.5|12023
1646731800000|2022-03-08 09:30:00|1145|1143.5|1136.5|1134|1145|1143.5|1134.5|1133.5|20504
1646732100000|2022-03-08 09:35:00|1136|1133.5|1132|1130.5|1136|1134.5|1128|1126|14704
1646732400000|2022-03-08 09:40:00|1131.5|1130|1131.5|1130|1132.5|1131|1127|1125.5|15806
1646732700000|2022-03-08 09:45:00|1132.5|1130.5|1134.5|1132.5|1139|1137.5|1131|1130|16107
1646733000000|2022-03-08 09:50:00|1134|1133|1130|1128|1134|1133.5|1130|1127.5|11038
1646733300000|2022-03-08 09:55:00|1129.5|1128.5|1131.5|1130|1132.5|1131|1129|1127|12314
1646733600000|2022-03-08 10:00:00|1130.5|1129.5|1123.5|1121|1133.5|1132|1123.5|1121|14774
1646733900000|2022-03-08 10:05:00|1124|1122|1128.5|1127|1128.5|1127|1121|1119|14439
1646734200000|2022-03-08 10:10:00|1129|1128|1130|1128|1130|1128|1125.5|1123.5|10076
1646734500000|2022-03-08 10:15:00|1129.5|1128.5|1126|1124.5|1130.5|1129|1123|1122.5|12399
1646734800000|2022-03-08 10:20:00|1127|1125|1129|1127.5|1131|1129.5|1126.5|1125|8709
1646735100000|2022-03-08 10:25:00|1129.5|1128|1131.5|1130|1131.5|1130.5|1129|1128|6756
1646735400000|2022-03-08 10:30:00|1132|1130.5|1127.5|1126|1134.5|1133|1125|1124|19138
1646735700000|2022-03-08 10:35:00|1128|1126.5|1119|1117|1128|1127|1118|1116|17641
1646736000000|2022-03-08 10:40:00|1118.5|1117.5|1119|1118|1121.5|1120.5|1115.5|1114.5|18469
1646736300000|2022-03-08 10:45:00|1119.5|1119|1116.5|1115.5|1122.5|1121.5|1116.5|1115.5|15396
1646736600000|2022-03-08 10:50:00|1115.5|1115|1122.5|1121.5|1122.5|1121.5|1115|1114.5|10286
1646736900000|2022-03-08 10:55:00|1123|1122|1124|1122.5|1126.5|1125|1122.5|1121.5|5931
1646737200000|2022-03-08 11:00:00|1123.5|1122|1109|1107|1123.5|1122.5|1109|1107|24294
1646737500000|2022-03-08 11:05:00|1110|1107.5|1106.5|1105|1116|1114|1102.5|1100.5|75116
1646737800000|2022-03-08 11:10:00|1106|1104.5|1101|1099|1109.5|1107.5|1099.5|1097|58882
1646738100000|2022-03-08 11:15:00|1100.5|1098|1103.5|1101.5|1103.5|1101.5|1096.5|1095|35362
1646738400000|2022-03-08 11:20:00|1104|1102.5|1097.5|1096|1104.5|1103.5|1097.5|1096|16439
1646738700000|2022-03-08 11:25:00|1097|1095.5|1096.5|1094.5|1102|1100|1091.5|1088.5|52311
1646739000000|2022-03-08 11:30:00|1097|1095|1102.5|1101|1103|1101.5|1090|1089|33588
1646739300000|2022-03-08 11:35:00|1103|1101.5|1102|1101.5|1106.5|1105.5|1102|1101|28218
1646739600000|2022-03-08 11:40:00|1102.5|1102|1097|1095.5|1106|1105.5|1096.5|1094.5|66257
1646739900000|2022-03-08 11:45:00|1096.5|1096|1099.5|1098|1101.5|1100|1096|1094|39676
1646740200000|2022-03-08 11:50:00|1100|1099|1090|1088.5|1102|1100.5|1088|1086.5|20513
1646740500000|2022-03-08 11:55:00|1090.5|1089|1089.5|1087|1091.5|1090|1085|1082.5|24576
1646740800000|2022-03-08 12:00:00|1090|1087.5|1096.5|1095.5|1096.5|1095.5|1089.5|1087.5|25468
1646741100000|2022-03-08 12:05:00|1097|1096|1095|1094|1099|1098.5|1091.5|1089.5|47259
1646741400000|2022-03-08 12:10:00|1095.5|1094.5|1093.5|1092|1098.5|1097.5|1092.5|1091|19833
1646741700000|2022-03-08 12:15:00|1094.5|1092.5|1095.5|1094.5|1096|1094.5|1093.5|1092|21536
1646742000000|2022-03-08 12:20:00|1096|1095|1094|1093|1096.5|1095.5|1091.5|1091|25612
1646742300000|2022-03-08 12:25:00|1094.5|1093.5|1088|1086.5|1094.5|1093.5|1085.5|1084|41090
1646742600000|2022-03-08 12:30:00|1088.5|1087|1089|1088|1091|1090|1082.5|1081.5|44956
1646742900000|2022-03-08 12:35:00|1089.5|1088.5|1089|1087|1092.5|1090.5|1087.5|1085|34388
1646743200000|2022-03-08 12:40:00|1088.5|1086|1083.5|1081.5|1088.5|1086.5|1081.5|1080|21528
1646743500000|2022-03-08 12:45:00|1082.5|1081|1090|1089|1091.5|1090.5|1081.5|1080.5|34992
1646743800000|2022-03-08 12:50:00|1090.5|1089.5|1089|1087.5|1091.5|1090.5|1085|1083|32063
1646744100000|2022-03-08 12:55:00|1089.5|1088|1089|1087.5|1091.5|1090.5|1088|1086.5|19209
1646744400000|2022-03-08 13:00:00|1088.5|1087|1079.5|1077.5|1088.5|1087.5|1074|1071|40980
1646744700000|2022-03-08 13:05:00|1079|1078|1077|1076|1080.5|1079.5|1076.5|1074.5|23587
1646745000000|2022-03-08 13:10:00|1076.5|1075.5|1074|1073|1079|1077.5|1072.5|1071|32767
1646745300000|2022-03-08 13:15:00|1074.5|1073.5|1071|1069.5|1075|1074|1069|1068|20057
1646745600000|2022-03-08 13:20:00|1070|1069|1067.5|1066|1071|1070|1067|1065|11848
1646745900000|2022-03-08 13:25:00|1068|1066.5|1071.5|1069|1072|1071|1068|1066|28533
1646746200000|2022-03-08 13:30:00|1070.5|1068.5|1070|1067.5|1072.5|1071|1069|1067.5|19018
1646746500000|2022-03-08 13:35:00|1069.5|1068|1071|1069.5|1072.5|1072|1069.5|1068|15169
1646746800000|2022-03-08 13:40:00|1070.5|1070|1063|1061.5|1071.5|1070.5|1061|1060|39470
1646747100000|2022-03-08 13:45:00|1063.5|1062|1071.5|1070|1072|1071.5|1063.5|1062|30161
1646747400000|2022-03-08 13:50:00|1072|1070.5|1072.5|1071|1074|1073|1070|1069|22330
1646747700000|2022-03-08 13:55:00|1073|1071.5|1073|1072|1076|1075|1069|1068.5|41433
1646748000000|2022-03-08 14:00:00|1073.5|1072.5|1076|1074.5|1077.5|1076|1071|1069.5|52417
1646748300000|2022-03-08 14:05:00|1076.5|1075|1074.5|1073|1077.5|1076.5|1074|1072.5|16525
1646748600000|2022-03-08 14:10:00|1074|1073.5|1075.5|1074|1076|1075|1073.5|1072|26080
1646748900000|2022-03-08 14:15:00|1076|1074.5|1078|1076.5|1078.5|1077.5|1076|1074.5|23711
1646749200000|2022-03-08 14:20:00|1077.5|1077|1079.5|1078|1080|1079.5|1075|1074|49524
1646749500000|2022-03-08 14:25:00|1079|1077.5|1078|1076.5|1079|1077.5|1077.5|1075.5|6302
1646749800000|2022-03-08 14:30:00|1078.5|1077|1073.5|1072.5|1081.5|1081|1073.5|1072.5|32067
1646750100000|2022-03-08 14:35:00|1074|1072|1069.5|1068.5|1077.5|1076.5|1069|1068|41283
1646750400000|2022-03-08 14:40:00|1070|1069|1073.5|1072|1078|1077.5|1068|1067|41720
1646750700000|2022-03-08 14:45:00|1073|1071.5|1069|1068|1073|1071.5|1069|1068|17222
1646751000000|2022-03-08 14:50:00|1068.5|1067.5|1069|1068|1069.5|1069|1064.5|1062.5|40496
1646751300000|2022-03-08 14:55:00|1069.5|1068.5|1070.5|1069.5|1073.5|1072.5|1067.5|1067|52747
1646751600000|2022-03-08 15:00:00|1070|1069|1067|1065.5|1071.5|1071|1065.5|1063.5|45980
1646751900000|2022-03-08 15:05:00|1067.5|1066|1072.5|1071.5|1075.5|1074|1067.5|1066|49238
1646752200000|2022-03-08 15:10:00|1072|1071|1072.5|1071|1075.5|1074|1070.5|1069.5|33536
1646752500000|2022-03-08 15:15:00|1072|1071.5|1072|1071|1075|1073.5|1069.5|1067.5|65418
1646752800000|2022-03-08 15:20:00|1072.5|1071.5|1079|1077|1081.5|1080|1068.5|1067|61120
1646753100000|2022-03-08 15:25:00|1078.5|1077.5|1080|1078.5|1081.5|1080.5|1075|1073.5|42153
1646753400000|2022-03-08 15:30:00|1080.5|1079|1068.5|1067.5|1080.5|1079|1068|1067.5|42877
1646753700000|2022-03-08 15:35:00|1069|1068|1072|1070.5|1072|1071|1068.5|1067.5|32389
1646754000000|2022-03-08 15:40:00|1072.5|1071|1070|1069|1074.5|1073.5|1068|1067.5|49919
1646754300000|2022-03-08 15:45:00|1069.5|1068|1073.5|1072.5|1075|1074|1068|1067.5|61198
1646754600000|2022-03-08 15:50:00|1074|1072|1080|1079|1080|1079|1072.5|1072|37239
1646754900000|2022-03-08 15:55:00|1080.5|1079.5|1089.5|1088|1090.5|1089|1080.5|1079.5|35137
1646755200000|2022-03-08 16:00:00|1090|1088.5|1094.5|1093|1094.5|1093|1087.5|1086|26882
1646755500000|2022-03-08 16:05:00|1095|1093.5|1098.5|1097|1098.5|1097.5|1095|1093.5|23534
1646755800000|2022-03-08 16:10:00|1099|1097.5|1096|1094.5|1101.5|1100.5|1093.5|1092|32238
1646756100000|2022-03-08 16:15:00|1096.5|1095|1100.5|1099|1101.5|1101|1096.5|1095|37776
1646756400000|2022-03-08 16:20:00|1100|1098.5|1099|1098|1100|1099|1097|1095|53455
1646756700000|2022-03-08 16:25:00|1099.5|1098.5|1102|1100.5|1102.5|1102|1098.5|1097.5|118743
1646812800000|2022-03-09 08:00:00|1117|1109|1120|1117.5|1136.5|1132.5|1110|1106.5|68357
1646813100000|2022-03-09 08:05:00|1121|1118|1123|1121|1129|1125|1116|1112.5|21484
1646813400000|2022-03-09 08:10:00|1123.5|1122|1127.5|1125.5|1136|1133.5|1120.5|1119|44814
1646813700000|2022-03-09 08:15:00|1126.5|1125|1117|1115.5|1128|1126|1115|1114|32332
1646814000000|2022-03-09 08:20:00|1117.5|1116|1104|1102|1117.5|1117|1103|1101.5|34034
1646814300000|2022-03-09 08:25:00|1103.5|1101|1105|1102.5|1111.5|1110|1101|1100|36638
1646814600000|2022-03-09 08:30:00|1105.5|1103.5|1114.5|1113|1118.5|1118|1105|1103.5|17764
1646814900000|2022-03-09 08:35:00|1113.5|1113.5|1121|1119.5|1124|1122.5|1112.5|1111.5|21017
1646815200000|2022-03-09 08:40:00|1121.5|1120|1121.5|1120|1127|1124.5|1119|1118|18828
1646815500000|2022-03-09 08:45:00|1122|1120.5|1122|1121|1124|1123|1118|1117|20748
1646815800000|2022-03-09 08:50:00|1123|1120.5|1129.5|1128|1133.5|1131.5|1122|1120.5|24646
1646816100000|2022-03-09 08:55:00|1130|1128.5|1134|1133|1142|1139|1130|1128.5|18664
1646816400000|2022-03-09 09:00:00|1135|1133.5|1138.5|1137|1142.5|1141.5|1135|1133.5|19565
1646816700000|2022-03-09 09:05:00|1138|1136.5|1137.5|1135.5|1143.5|1141.5|1136.5|1135|26025
1646817000000|2022-03-09 09:10:00|1138|1136.5|1147.5|1145.5|1149|1147.5|1138|1136.5|27679
1646817300000|2022-03-09 09:15:00|1148|1146|1147|1145|1151.5|1149.5|1144|1143|85672
1646817600000|2022-03-09 09:20:00|1147.5|1145.5|1153|1151|1156.5|1155|1145.5|1144.5|22560
1646817900000|2022-03-09 09:25:00|1152|1150.5|1146.5|1145|1156|1154.5|1146|1144.5|33197
1646818200000|2022-03-09 09:30:00|1147|1145.5|1152|1151|1153|1151|1144.5|1144|19317
1646818500000|2022-03-09 09:35:00|1152.5|1150.5|1151.5|1150.5|1153|1151.5|1147|1146|21522
1646818800000|2022-03-09 09:40:00|1152|1151|1150|1149|1155|1154|1149.5|1148.5|16984
1646819100000|2022-03-09 09:45:00|1150.5|1149.5|1145|1144|1152|1150|1144.5|1143.5|12737
1646819400000|2022-03-09 09:50:00|1145.5|1144.5|1144|1143.5|1150|1148.5|1144|1143|29001
1646819700000|2022-03-09 09:55:00|1143.5|1142.5|1133|1132.5|1144|1143|1133|1132.5|24453
1646820000000|2022-03-09 10:00:00|1133.5|1133|1134.5|1133|1137.5|1136|1130|1129|35697
1646820300000|2022-03-09 10:05:00|1133.5|1132|1136|1135|1137|1135|1133.5|1132|15733
1646820600000|2022-03-09 10:10:00|1136.5|1136|1128|1126.5|1137|1136|1127|1126|33045
1646820900000|2022-03-09 10:15:00|1127.5|1127|1122.5|1121|1128|1127|1119|1118|44941
1646821200000|2022-03-09 10:20:00|1122|1120.5|1123|1122|1123.5|1123|1120.5|1118.5|17374
1646821500000|2022-03-09 10:25:00|1123.5|1122.5|1115.5|1114|1125|1123|1115.5|1113.5|27869
1646821800000|2022-03-09 10:30:00|1115|1113.5|1126|1124.5|1126.5|1124.5|1112.5|1111.5|89474
1646822100000|2022-03-09 10:35:00|1126.5|1125|1131.5|1130|1136|1133.5|1126.5|1124.5|14039
1646822400000|2022-03-09 10:40:00|1131|1130.5|1134.5|1133|1137.5|1135|1129.5|1128|8530
1646822700000|2022-03-09 10:45:00|1134|1132.5|1134|1132|1135|1134|1132|1131|10022
1646823000000|2022-03-09 10:50:00|1134.5|1132.5|1137.5|1135.5|1140|1139.5|1132.5|1131|21160
1646823300000|2022-03-09 10:55:00|1137|1136|1134|1133|1138|1137|1133|1131.5|7985
1646823600000|2022-03-09 11:00:00|1133.5|1132|1130.5|1129.5|1134|1132.5|1130.5|1129.5|4567
1646823900000|2022-03-09 11:05:00|1131|1130|1131.5|1130|1132|1131|1127.5|1126.5|21988
1646824200000|2022-03-09 11:10:00|1131|1129|1132|1131|1132|1131.5|1129.5|1128.5|7861
1646824500000|2022-03-09 11:15:00|1132.5|1131.5|1141|1139.5|1143.5|1142.5|1132|1130.5|32080
1646824800000|2022-03-09 11:20:00|1140.5|1140|1142|1140.5|1142|1140.5|1136.5|1135.5|12738
1646825100000|2022-03-09 11:25:00|1141.5|1140|1139|1138|1141.5|1140|1139|1138|8541
1646825400000|2022-03-09 11:30:00|1139.5|1138.5|1139|1137.5|1143.5|1141.5|1138.5|1137|18889
1646825700000|2022-03-09 11:35:00|1139.5|1138|1142.5|1141|1145|1143|1138.5|1138|8098
1646826000000|2022-03-09 11:40:00|1142|1140|1137|1136|1143|1142.5|1137|1136|10505
1646826300000|2022-03-09 11:45:00|1137.5|1136.5|1138|1137.5|1138.5|1138|1136|1135|6623
1646826600000|2022-03-09 11:50:00|1138.5|1138|1135.5|1134.5|1138.5|1138|1134.5|1134|12109
1646826900000|2022-03-09 11:55:00|1136|1134|1149|1146.5|1151|1149|1136|1134|40045
1646827200000|2022-03-09 12:00:00|1148|1147|1138.5|1137.5|1148|1147|1136.5|1136|24694
1646827500000|2022-03-09 12:05:00|1138|1136.5|1135|1133.5|1138|1137|1132.5|1131|10237
1646827800000|2022-03-09 12:10:00|1134|1133|1150|1148.5|1151.5|1149.5|1133.5|1132.5|55517
1646828100000|2022-03-09 12:15:00|1150.5|1148|1154|1151.5|1155|1152.5|1146|1144|26028
1646828400000|2022-03-09 12:20:00|1154.5|1152|1153.5|1152.5|1158.5|1156.5|1153.5|1151.5|15335
1646828700000|2022-03-09 12:25:00|1153|1151.5|1154|1153|1156.5|1156|1151|1150|10772
1646829000000|2022-03-09 12:30:00|1155|1153.5|1153.5|1152.5|1157.5|1156.5|1153.5|1152.5|5991
1646829300000|2022-03-09 12:35:00|1153|1151|1148|1147.5|1153.5|1151.5|1148|1147.5|9293
1646829600000|2022-03-09 12:40:00|1148.5|1147|1150|1148.5|1150|1149.5|1146.5|1145.5|5735
1646829900000|2022-03-09 12:45:00|1149.5|1149|1152|1151|1152|1151|1149.5|1148.5|4362
1646830200000|2022-03-09 12:50:00|1152.5|1151.5|1151.5|1150|1153.5|1151.5|1151.5|1150|2681
1646830500000|2022-03-09 12:55:00|1151|1150.5|1149.5|1148|1151|1150.5|1148|1146.5|8531
1646830800000|2022-03-09 13:00:00|1149|1147.5|1147.5|1146|1150.5|1149.5|1146|1144|14019
1646831100000|2022-03-09 13:05:00|1147|1145.5|1151|1149.5|1151|1149.5|1146.5|1145|9242
1646831400000|2022-03-09 13:10:00|1150.5|1150|1147.5|1146|1151|1150|1147.5|1146|2614
1646831700000|2022-03-09 13:15:00|1147|1147.5|1150.5|1149|1151|1150.5|1147|1146|10985
1646832000000|2022-03-09 13:20:00|1151|1149.5|1151|1150|1152|1151|1150|1149|5293
1646832300000|2022-03-09 13:25:00|1152|1150.5|1149.5|1148|1152|1150.5|1147|1146|6518
1646832600000|2022-03-09 13:30:00|1149|1148.5|1150|1149|1150.5|1149.5|1149|1148.5|4272
1646832900000|2022-03-09 13:35:00|1149.5|1148.5|1148.5|1147|1150|1149|1147|1146|9395
1646833200000|2022-03-09 13:40:00|1148|1146.5|1146.5|1145.5|1151|1149.5|1146.5|1145.5|23644
1646833500000|2022-03-09 13:45:00|1146|1146|1148|1146|1150.5|1149.5|1146|1145.5|16431
1646833800000|2022-03-09 13:50:00|1147.5|1146.5|1148.5|1147|1151|1150|1147|1145.5|25475
1646834100000|2022-03-09 13:55:00|1148|1147.5|1147|1145.5|1150.5|1149|1146|1144|46578
1646834400000|2022-03-09 14:00:00|1146.5|1146|1150.5|1149|1153|1151|1146|1144.5|31720
1646834700000|2022-03-09 14:05:00|1149|1148.5|1147.5|1146|1153|1151.5|1144.5|1143.5|51699
1646835000000|2022-03-09 14:10:00|1147|1146.5|1152.5|1151|1153.5|1152.5|1147|1146|24734
1646835300000|2022-03-09 14:15:00|1152|1151.5|1153.5|1152.5|1156.5|1154.5|1151.5|1150.5|9258
1646835600000|2022-03-09 14:20:00|1154.5|1153|1151.5|1150.5|1156.5|1155.5|1151|1149|7651
1646835900000|2022-03-09 14:25:00|1151|1150|1152|1151|1155|1153|1149.5|1148.5|10572
1646836200000|2022-03-09 14:30:00|1151.5|1150|1151|1150|1155|1153.5|1150|1149|12910
1646836500000|2022-03-09 14:35:00|1150.5|1149.5|1155.5|1154|1156|1154|1149|1148|31220
1646836800000|2022-03-09 14:40:00|1156.5|1154.5|1154|1152.5|1162|1160.5|1154|1152.5|19451
1646837100000|2022-03-09 14:45:00|1153.5|1153|1157|1155.5|1158.5|1157|1151.5|1150|21582
1646837400000|2022-03-09 14:50:00|1156.5|1155|1150.5|1149|1157|1155|1147.5|1146.5|19017
1646837700000|2022-03-09 14:55:00|1150|1148.5|1154.5|1153|1156.5|1154.5|1149|1148|17201
1646838000000|2022-03-09 15:00:00|1154|1152.5|1162|1160|1162|1160.5|1153|1152.5|56931
1646838300000|2022-03-09 15:05:00|1161.5|1160.5|1169.5|1168|1170|1169.5|1160.5|1159|16357
1646838600000|2022-03-09 15:10:00|1168.5|1167.5|1173.5|1172|1174|1172|1166.5|1166|12565
1646838900000|2022-03-09 15:15:00|1173|1171.5|1169|1168|1173.5|1172|1169|1168|10335
1646839200000|2022-03-09 15:20:00|1169.5|1168.5|1171.5|1170.5|1173.5|1172|1169.5|1168.5|12187
1646839500000|2022-03-09 15:25:00|1171|1170|1170|1168.5|1171.5|1170|1166|1165|23278
1646839800000|2022-03-09 15:30:00|1170.5|1169|1168|1166.5|1173.5|1171|1166.5|1164.5|56773
1646840100000|2022-03-09 15:35:00|1167.5|1167|1171|1170|1175|1173|1167|1166|69769
1646840400000|2022-03-09 15:40:00|1171.5|1170.5|1174.5|1172.5|1179.5|1177|1169.5|1169|39399
1646840700000|2022-03-09 15:45:00|1174|1173|1176|1174.5|1178|1176|1172.5|1172|14481
1646841000000|2022-03-09 15:50:00|1176.5|1175|1178|1176.5|1181|1179.5|1176.5|1175|12700
1646841300000|2022-03-09 15:55:00|1177.5|1177|1180.5|1179.5|1182|1180.5|1176|1175|21586
1646841600000|2022-03-09 16:00:00|1180|1179|1176|1175|1180|1179|1175|1174|14343
1646841900000|2022-03-09 16:05:00|1176.5|1175.5|1175.5|1174|1177.5|1176|1174|1172.5|18435
1646842200000|2022-03-09 16:10:00|1175|1174.5|1175|1174|1177.5|1176|1173.5|1172.5|12429
1646842500000|2022-03-09 16:15:00|1174.5|1173.5|1174.5|1174|1175.5|1175|1173.5|1173|13179
1646842800000|2022-03-09 16:20:00|1175|1173.5|1174.5|1173.5|1176|1175|1173|1172|97698
1646843100000|2022-03-09 16:25:00|1175|1174|1177.5|1176|1178|1176|1173.5|1172.5|51683
1646899200000|2022-03-10 08:00:00|1175|1172|1161.5|1159|1177|1172.5|1161|1159|26056
1646899500000|2022-03-10 08:05:00|1161|1159.5|1151|1149|1161.5|1160|1149|1145.5|29028
1646899800000|2022-03-10 08:10:00|1151.5|1150|1160|1158|1161|1159|1151.5|1150|28388
1646900100000|2022-03-10 08:15:00|1159.5|1157.5|1161.5|1159.5|1167.5|1164.5|1157|1155.5|13886
1646900400000|2022-03-10 08:20:00|1161|1158.5|1159.5|1157.5|1161|1159|1152|1150|33328
1646900700000|2022-03-10 08:25:00|1160|1158|1159.5|1158|1165|1162.5|1152.5|1151|19399
1646901000000|2022-03-10 08:30:00|1159|1157.5|1159.5|1158|1162.5|1161|1157|1155.5|13434
1646901300000|2022-03-10 08:35:00|1159|1158.5|1171.5|1170.5|1175|1173.5|1159|1158|43369
1646901600000|2022-03-10 08:40:00|1172|1169.5|1172|1171|1176|1174|1167.5|1166.5|13823
1646901900000|2022-03-10 08:45:00|1171.5|1170.5|1169.5|1168|1173.5|1171|1167.5|1165.5|16875
1646902200000|2022-03-10 08:50:00|1169|1168.5|1164|1162|1171.5|1170|1163|1161.5|15148
1646902500000|2022-03-10 08:55:00|1164.5|1162.5|1170|1168.5|1172.5|1171|1163.5|1161.5|95008
1646902800000|2022-03-10 09:00:00|1170.5|1169.5|1170.5|1169|1175.5|1174|1168.5|1166|14745
1646903100000|2022-03-10 09:05:00|1169.5|1168|1172.5|1171|1173|1171|1168|1166|5856
1646903400000|2022-03-10 09:10:00|1173.5|1171.5|1173.5|1172|1179|1177|1172.5|1171.5|12605
1646903700000|2022-03-10 09:15:00|1174|1172.5|1172.5|1171|1176.5|1176|1172.5|1171|11052
1646904000000|2022-03-10 09:20:00|1172|1170.5|1172.5|1171.5|1180|1177.5|1169.5|1168|8680
1646904300000|2022-03-10 09:25:00|1172|1170.5|1168|1166.5|1172|1170.5|1165.5|1164|18332
1646904600000|2022-03-10 09:30:00|1167.5|1166|1170.5|1169.5|1171|1170|1163.5|1161.5|73256
1646904900000|2022-03-10 09:35:00|1171|1169|1174.5|1172|1177|1175|1169.5|1168.5|10458
1646905200000|2022-03-10 09:40:00|1174|1172.5|1169|1167.5|1175.5|1174|1168|1167|7646
1646905500000|2022-03-10 09:45:00|1169.5|1168|1168.5|1166.5|1172|1170|1166|1164|19802
1646905800000|2022-03-10 09:50:00|1168|1166|1167.5|1166|1173|1172.5|1167.5|1165.5|10843
1646906100000|2022-03-10 09:55:00|1166.5|1165.5|1171|1169|1172.5|1171|1165|1163.5|11680
1646906400000|2022-03-10 10:00:00|1170.5|1168|1171|1170|1172|1170.5|1166.5|1165|11790
1646906700000|2022-03-10 10:05:00|1171.5|1169.5|1171|1170|1176|1173|1171|1168.5|10499
1646907000000|2022-03-10 10:10:00|1171.5|1169.5|1167|1165.5|1173|1172|1165.5|1164|12600
1646907300000|2022-03-10 10:15:00|1167.5|1166.5|1170.5|1169|1172.5|1170.5|1167|1165.5|7062
1646907600000|2022-03-10 10:20:00|1170|1168.5|1171|1170.5|1172.5|1171|1170|1168.5|2410
1646907900000|2022-03-10 10:25:00|1170.5|1170|1171|1169.5|1171.5|1170.5|1169|1168|7244
1646908200000|2022-03-10 10:30:00|1170.5|1169|1169.5|1168.5|1171|1169.5|1167.5|1166|8830
1646908500000|2022-03-10 10:35:00|1169|1168|1155|1154|1170.5|1169|1155|1154|51059
1646908800000|2022-03-10 10:40:00|1155.5|1154.5|1160|1158.5|1160.5|1159.5|1155.5|1154.5|13139
1646909100000|2022-03-10 10:45:00|1159.5|1158|1165.5|1164|1170|1168.5|1158.5|1157.5|42477
1646909400000|2022-03-10 10:50:00|1166|1163.5|1167.5|1166|1171|1169.5|1165|1163.5|17491
1646909700000|2022-03-10 10:55:00|1167|1166.5|1167|1166|1172|1170|1167|1166|7546
1646910000000|2022-03-10 11:00:00|1166.5|1165.5|1170.5|1169.5|1171|1170|1166.5|1165|33826
1646910300000|2022-03-10 11:05:00|1170|1168|1170.5|1169.5|1171|1170|1169.5|1168|6407
1646910600000|2022-03-10 11:10:00|1171|1170|1173|1171.5|1174|1173|1171|1169.5|4465
1646910900000|2022-03-10 11:15:00|1172.5|1171|1172.5|1171.5|1173.5|1173|1171.5|1171|2865
1646911200000|2022-03-10 11:20:00|1173|1172|1170.5|1169|1173.5|1172.5|1170|1169|4620
1646911500000|2022-03-10 11:25:00|1169.5|1168.5|1173|1171.5|1173|1172|1169.5|1168|3313
1646911800000|2022-03-10 11:30:00|1172.5|1171|1169.5|1168.5|1172.5|1171|1166.5|1166|12962
1646912100000|2022-03-10 11:35:00|1170|1169|1170.5|1169|1171|1170|1166.5|1165.5|18147
1646912400000|2022-03-10 11:40:00|1170|1169.5|1170|1168.5|1170.5|1170|1169.5|1168.5|945
1646912700000|2022-03-10 11:45:00|1169.5|1169|1168.5|1167.5|1170|1169|1163.5|1162|31709
1646913000000|2022-03-10 11:50:00|1168|1167|1169.5|1167.5|1171|1169|1166|1165|11068
1646913300000|2022-03-10 11:55:00|1169|1168|1168.5|1167|1169|1168.5|1166.5|1165|5402
1646913600000|2022-03-10 12:00:00|1168|1167.5|1167|1166|1169|1168|1167|1166|2977
1646913900000|2022-03-10 12:05:00|1166.5|1166.5|1170.5|1169.5|1170.5|1169.5|1166.5|1166|5971
1646914200000|2022-03-10 12:10:00|1169.5|1169|1170.5|1169.5|1170.5|1169.5|1167|1165.5|13263
1646914500000|2022-03-10 12:15:00|1169.5|1169|1170|1169|1171|1169.5|1169|1168.5|3611
1646914800000|2022-03-10 12:20:00|1169.5|1168.5|1169|1168|1170|1169|1169|1167.5|2001
1646915100000|2022-03-10 12:25:00|1169.5|1167.5|1171.5|1170|1172|1171|1169|1167.5|4761
1646915400000|2022-03-10 12:30:00|1171|1169.5|1171.5|1171|1172|1171.5|1170|1168.5|5611
1646915700000|2022-03-10 12:35:00|1172|1170.5|1170|1169|1172|1170.5|1170|1169|3056
1646916000000|2022-03-10 12:40:00|1170.5|1169.5|1172|1170.5|1173.5|1172|1170.5|1169.5|5615
1646916300000|2022-03-10 12:45:00|1171.5|1171|1167.5|1166|1172|1171|1163.5|1162.5|21346
1646916600000|2022-03-10 12:50:00|1167|1166.5|1167.5|1165.5|1168|1167|1162.5|1161|46210
1646916900000|2022-03-10 12:55:00|1167|1166.5|1166.5|1165.5|1170.5|1169|1166.5|1165|33108
1646917200000|2022-03-10 13:00:00|1167|1166|1169|1168|1170|1169|1167|1166|8840
1646917500000|2022-03-10 13:05:00|1168.5|1167.5|1170.5|1169.5|1173.5|1172.5|1168.5|1167.5|8126
1646917800000|2022-03-10 13:10:00|1170|1169|1168.5|1167.5|1170.5|1169.5|1168.5|1167|5223
1646918100000|2022-03-10 13:15:00|1168|1167|1172|1170.5|1172|1171|1167.5|1167|12095
1646918400000|2022-03-10 13:20:00|1171.5|1170|1175.5|1173.5|1175.5|1173.5|1171|1170|12918
1646918700000|2022-03-10 13:25:00|1174.5|1174|1175|1174|1176.5|1175.5|1174.5|1173.5|26564
1646919000000|2022-03-10 13:30:00|1175.5|1174.5|1175|1174|1180|1177.5|1173|1171.5|27447
1646919300000|2022-03-10 13:35:00|1176|1174.5|1177|1176|1179|1177|1172.5|1171.5|22102
1646919600000|2022-03-10 13:40:00|1176.5|1175.5|1179|1178|1181.5|1180.5|1176.5|1175.5|8531
1646919900000|2022-03-10 13:45:00|1179.5|1179|1186.5|1185|1187|1185|1179.5|1179|10397
1646920200000|2022-03-10 13:50:00|1186|1184.5|1185.5|1184.5|1190.5|1189|1182|1180.5|19188
1646920500000|2022-03-10 13:55:00|1185|1184|1184.5|1183|1185.5|1184.5|1184|1183|19120
1646920800000|2022-03-10 14:00:00|1185|1184|1188|1186.5|1189|1187.5|1184|1182|12040
1646921100000|2022-03-10 14:05:00|1188.5|1187|1188|1186.5|1190.5|1189|1186|1185|7031
1646921400000|2022-03-10 14:10:00|1189|1187|1191.5|1190|1191.5|1190.5|1186.5|1185.5|8852
1646921700000|2022-03-10 14:15:00|1191|1189.5|1187.5|1186|1191|1189.5|1185.5|1184|11201
1646922000000|2022-03-10 14:20:00|1188|1186.5|1186.5|1185.5|1188.5|1187|1184.5|1183.5|9184
1646922300000|2022-03-10 14:25:00|1187|1186|1190.5|1189.5|1191|1189.5|1187|1186|13359
1646922600000|2022-03-10 14:30:00|1191|1189|1186.5|1185|1191.5|1189.5|1186|1184.5|13932
1646922900000|2022-03-10 14:35:00|1186|1184.5|1179|1177.5|1186|1184.5|1178.5|1177.5|8869
1646923200000|2022-03-10 14:40:00|1178.5|1177|1181|1180|1185|1183.5|1178|1177|16075
1646923500000|2022-03-10 14:45:00|1181.5|1180.5|1177.5|1176.5|1183.5|1182.5|1177|1176|15197
1646923800000|2022-03-10 14:50:00|1177|1176|1180|1178.5|1180|1179|1175.5|1174|14553
1646924100000|2022-03-10 14:55:00|1179.5|1179|1188.5|1187|1189|1187|1179.5|1179|14079
1646924400000|2022-03-10 15:00:00|1188|1186|1182.5|1181.5|1188.5|1187|1182.5|1181|11253
1646924700000|2022-03-10 15:05:00|1183|1182|1180.5|1179.5|1184|1183|1180|1178.5|12657
1646925000000|2022-03-10 15:10:00|1180|1179|1176|1174.5|1181.5|1180.5|1175.5|1174|15770
1646925300000|2022-03-10 15:15:00|1175|1174|1181|1180|1182.5|1181.5|1175|1174|26161
1646925600000|2022-03-10 15:20:00|1181.5|1180.5|1177|1175|1182|1181|1177|1175|15678
1646925900000|2022-03-10 15:25:00|1177.5|1175.5|1176.5|1175|1182|1181|1176.5|1175|34567
1646926200000|2022-03-10 15:30:00|1177|1175.5|1176.5|1175.5|1181.5|1180|1176.5|1175.5|12362
1646926500000|2022-03-10 15:35:00|1177|1176|1178|1176.5|1178.5|1177.5|1175|1173.5|25489
1646926800000|2022-03-10 15:40:00|1177.5|1176|1175|1174|1178|1177|1174.5|1173.5|10767
1646927100000|2022-03-10 15:45:00|1175.5|1175|1181.5|1180|1183.5|1183|1175.5|1175|39309
1646927400000|2022-03-10 15:50:00|1181|1179.5|1178.5|1177.5|1181|1179.5|1177.5|1176.5|23410
1646927700000|2022-03-10 15:55:00|1178|1177|1176.5|1175|1180|1179|1175|1173.5|51956
1646928000000|2022-03-10 16:00:00|1176|1174.5|1181|1179.5|1181|1179.5|1174|1172.5|64897
1646928300000|2022-03-10 16:05:00|1181.5|1180|1183.5|1182.5|1184.5|1183.5|1180.5|1180|66113
1646928600000|2022-03-10 16:10:00|1183|1182|1185.5|1184.5|1186|1185|1183|1182|22786
1646928900000|2022-03-10 16:15:00|1185|1184|1185|1184|1186.5|1186|1185|1183.5|26362
1646929200000|2022-03-10 16:20:00|1184.5|1183.5|1185.5|1184.5|1186.5|1186|1184|1183|31606
1646929500000|2022-03-10 16:25:00|1185|1184|1184|1182.5|1185.5|1185|1183.5|1182|25722
1646985600000|2022-03-11 08:00:00|1240|1230.5|1254.5|1250.5|1328.5|1317.5|1236|1230.5|197965
1646985900000|2022-03-11 08:05:00|1255|1252.5|1239|1235.5|1255|1252.5|1229|1223|46608
1646986200000|2022-03-11 08:10:00|1237.5|1234.5|1245|1242.5|1250|1246|1234.5|1231.5|23450
1646986500000|2022-03-11 08:15:00|1246|1242|1230.5|1229|1249|1245.5|1227|1224|43620
1646986800000|2022-03-11 08:20:00|1231|1229.5|1228|1225.5|1237|1236|1226|1223|35370
1646987100000|2022-03-11 08:25:00|1228.5|1226|1229|1227|1231.5|1229|1222.5|1221|31122
1646987400000|2022-03-11 08:30:00|1228.5|1226.5|1234.5|1232.5|1238.5|1236.5|1228.5|1226.5|28399
1646987700000|2022-03-11 08:35:00|1235.5|1233|1236|1234|1240|1237.5|1230.5|1229|34134
1646988000000|2022-03-11 08:40:00|1235.5|1235|1236|1234.5|1241.5|1239.5|1232|1230|13315
1646988300000|2022-03-11 08:45:00|1235.5|1234|1235.5|1234.5|1239|1237.5|1230.5|1229.5|27896
1646988600000|2022-03-11 08:50:00|1235|1234|1238|1236.5|1239.5|1238.5|1231.5|1229.5|18799
1646988900000|2022-03-11 08:55:00|1238.5|1237|1241|1239|1242.5|1240.5|1236|1234|27838
1646989200000|2022-03-11 09:00:00|1240.5|1237.5|1240|1238.5|1241.5|1240|1236|1234|80885
1646989500000|2022-03-11 09:05:00|1240.5|1239|1239.5|1238.5|1245.5|1243.5|1239.5|1237.5|20789
1646989800000|2022-03-11 09:10:00|1241|1239|1239|1237.5|1242|1241.5|1239|1237|9251
1646990100000|2022-03-11 09:15:00|1238|1237|1232.5|1231|1238|1237|1231.5|1230.5|13497
1646990400000|2022-03-11 09:20:00|1232|1230.5|1230.5|1229|1232.5|1230.5|1228|1227|12791
1646990700000|2022-03-11 09:25:00|1231|1230|1225.5|1223.5|1231.5|1230|1224|1223|9879
1646991000000|2022-03-11 09:30:00|1225|1223|1221.5|1219.5|1225|1223|1217.5|1215.5|13196
1646991300000|2022-03-11 09:35:00|1221|1218.5|1219.5|1218|1221|1219.5|1218.5|1217.5|7483
1646991600000|2022-03-11 09:40:00|1220.5|1218.5|1214.5|1213.5|1221|1219.5|1214|1213|9548
1646991900000|2022-03-11 09:45:00|1215|1214|1216.5|1214.5|1218|1216.5|1213.5|1213|2951
1646992200000|2022-03-11 09:50:00|1217|1215.5|1218|1216.5|1220.5|1219.5|1217|1215|12955
1646992500000|2022-03-11 09:55:00|1218.5|1217|1208.5|1207|1219|1217.5|1208|1207|24025
1646992800000|2022-03-11 10:00:00|1208|1206|1207.5|1206.5|1209.5|1207.5|1205|1202.5|12299
1646993100000|2022-03-11 10:05:00|1208|1207|1203.5|1202.5|1209|1208|1203.5|1202.5|9951
1646993400000|2022-03-11 10:10:00|1203|1202|1196.5|1196|1204.5|1203.5|1196.5|1196|78646
1646993700000|2022-03-11 10:15:00|1196|1195.5|1200|1198.5|1201|1200.5|1191|1189|50822
1646994000000|2022-03-11 10:20:00|1200.5|1199|1195|1194|1201.5|1199.5|1194.5|1193.5|16972
1646994300000|2022-03-11 10:25:00|1194.5|1193.5|1192|1191|1194.5|1193.5|1188.5|1187|25968
1646994600000|2022-03-11 10:30:00|1191.5|1190.5|1192.5|1191|1192.5|1191|1188.5|1187|6870
1646994900000|2022-03-11 10:35:00|1193|1191.5|1197|1196|1201|1199|1193|1191.5|16900
1646995200000|2022-03-11 10:40:00|1196.5|1195|1198|1196|1198.5|1196|1194.5|1193|11037
1646995500000|2022-03-11 10:45:00|1198.5|1196.5|1206.5|1206|1213|1212|1198.5|1196.5|36152
1646995800000|2022-03-11 10:50:00|1207|1205.5|1206.5|1205.5|1208.5|1208|1206.5|1205.5|4027
1646996100000|2022-03-11 10:55:00|1207|1206|1202|1201|1209|1207.5|1202|1201|10963
1646996400000|2022-03-11 11:00:00|1202.5|1201.5|1196|1194.5|1203.5|1201.5|1195|1194|36424
1646996700000|2022-03-11 11:05:00|1196.5|1195|1205|1204|1206|1204.5|1196.5|1194.5|25155
1646997000000|2022-03-11 11:10:00|1205.5|1204.5|1204|1202.5|1209|1208|1202|1201|12226
1646997300000|2022-03-11 11:15:00|1205|1203|1207|1206.5|1208.5|1207.5|1203|1201.5|9449
1646997600000|2022-03-11 11:20:00|1207.5|1207.5|1212.5|1211.5|1219.5|1218.5|1206.5|1206|35692
1646997900000|2022-03-11 11:25:00|1213.5|1211|1213|1211.5|1227|1225|1211|1210|20590
1646998200000|2022-03-11 11:30:00|1212|1211|1213.5|1211.5|1216.5|1215|1211|1210|36332
1646998500000|2022-03-11 11:35:00|1213|1211|1209|1207.5|1215.5|1213.5|1204.5|1203|50677
1646998800000|2022-03-11 11:40:00|1208.5|1208|1208.5|1207|1211.5|1209.5|1200.5|1198.5|33631
1646999100000|2022-03-11 11:45:00|1209|1207.5|1208|1206|1211|1209|1204.5|1202.5|27266
1646999400000|2022-03-11 11:50:00|1208.5|1206.5|1210|1209|1214.5|1212|1208.5|1206.5|16710
1646999700000|2022-03-11 11:55:00|1209.5|1208.5|1216.5|1215|1218|1216.5|1209.5|1208.5|7889
1647000000000|2022-03-11 12:00:00|1216|1214|1221|1219.5|1221|1219.5|1215.5|1214|8244
1647000300000|2022-03-11 12:05:00|1220.5|1219|1220|1219|1221|1219.5|1218.5|1217|7336
1647000600000|2022-03-11 12:10:00|1221|1219.5|1222.5|1220.5|1224|1223|1221|1219.5|6486
1647000900000|2022-03-11 12:15:00|1222|1221|1221.5|1219.5|1226|1224|1221.5|1219.5|12011
1647001200000|2022-03-11 12:20:00|1221|1220|1220|1219|1221.5|1220.5|1219.5|1218|6905
1647001500000|2022-03-11 12:25:00|1219.5|1218.5|1228|1227|1228|1227|1219|1218|8377
1647001800000|2022-03-11 12:30:00|1227.5|1226.5|1224|1222|1228|1226.5|1221.5|1220.5|9197
1647002100000|2022-03-11 12:35:00|1223.5|1221.5|1221|1220.5|1227|1225|1221|1220|26814
1647002400000|2022-03-11 12:40:00|1221.5|1221|1222.5|1221|1223|1222|1221|1220|4086
1647002700000|2022-03-11 12:45:00|1222|1220.5|1219.5|1218|1222|1220.5|1218.5|1216.5|3124
1647003000000|2022-03-11 12:50:00|1219|1217.5|1219|1217.5|1222.5|1221|1218|1217|5045
1647003300000|2022-03-11 12:55:00|1218.5|1217|1220|1219|1220|1219|1218|1216|5584
1647003600000|2022-03-11 13:00:00|1219.5|1218.5|1221.5|1220.5|1223|1222|1218|1216.5|5315
1647003900000|2022-03-11 13:05:00|1222|1221|1226|1225|1227.5|1226.5|1222|1221|5743
1647004200000|2022-03-11 13:10:00|1226.5|1225.5|1221.5|1220.5|1226.5|1225.5|1221.5|1220.5|2925
1647004500000|2022-03-11 13:15:00|1222|1221|1223.5|1222.5|1229|1227.5|1221.5|1220.5|5512
1647004800000|2022-03-11 13:20:00|1224|1223|1228|1226.5|1228.5|1226.5|1224|1222.5|2578
1647005100000|2022-03-11 13:25:00|1227.5|1226|1226.5|1224.5|1227.5|1226|1224|1223.5|6238
1647005400000|2022-03-11 13:30:00|1227|1225|1222.5|1221.5|1227|1226|1221.5|1220.5|5079
1647005700000|2022-03-11 13:35:00|1222|1221|1220|1218.5|1223|1221.5|1220|1218.5|1974
1647006000000|2022-03-11 13:40:00|1220.5|1219|1218.5|1217.5|1220.5|1219|1218.5|1217|4447
1647006300000|2022-03-11 13:45:00|1218|1217|1216.5|1215.5|1218|1217|1215.5|1214|8499
1647006600000|2022-03-11 13:50:00|1217|1216|1217|1215.5|1219|1218|1217|1215.5|2741
1647006900000|2022-03-11 13:55:00|1216.5|1215|1218|1217|1218.5|1217.5|1215|1214|6370
1647007200000|2022-03-11 14:00:00|1217.5|1215.5|1214.5|1213|1217.5|1217|1214|1213|6966
1647007500000|2022-03-11 14:05:00|1215|1213.5|1214|1213|1215|1213.5|1214|1213|1398
1647007800000|2022-03-11 14:10:00|1213.5|1212.5|1215|1214|1216.5|1216|1211|1210.5|10480
1647008100000|2022-03-11 14:15:00|1214.5|1213.5|1213.5|1212.5|1215.5|1214|1213.5|1212.5|3863
1647008400000|2022-03-11 14:20:00|1213|1212|1214|1212.5|1214|1213|1213|1212|2617
1647008700000|2022-03-11 14:25:00|1213.5|1212|1212.5|1211.5|1214|1212.5|1212.5|1211.5|3267
1647009000000|2022-03-11 14:30:00|1212|1211|1209|1208|1212.5|1211|1203.5|1203|24286
1647009300000|2022-03-11 14:35:00|1210|1208.5|1202.5|1201.5|1212|1211|1202.5|1201.5|14414
1647009600000|2022-03-11 14:40:00|1202|1201|1197.5|1196.5|1202|1201|1197.5|1196.5|8464
1647009900000|2022-03-11 14:45:00|1198|1197|1196.5|1195.5|1200|1199|1196|1195|11214
1647010200000|2022-03-11 14:50:00|1196|1195|1192.5|1191|1196.5|1195.5|1192.5|1191|11255
1647010500000|2022-03-11 14:55:00|1192|1190.5|1188|1186.5|1192|1191|1188|1186.5|12134
1647010800000|2022-03-11 15:00:00|1187|1186|1184.5|1183.5|1188|1187|1184|1183.5|8764
1647011100000|2022-03-11 15:05:00|1185|1184|1182.5|1181|1189.5|1188|1182|1180.5|12066
1647011400000|2022-03-11 15:10:00|1183|1181.5|1181.5|1180.5|1187.5|1186|1180|1178.5|8397
1647011700000|2022-03-11 15:15:00|1181|1180|1178|1177|1184.5|1183|1178|1177|13061
1647012000000|2022-03-11 15:20:00|1177.5|1176.5|1175.5|1174|1177.5|1176.5|1173.5|1172.5|10367
1647012300000|2022-03-11 15:25:00|1176|1174.5|1175.5|1174.5|1179|1178|1175.5|1174.5|9669
1647012600000|2022-03-11 15:30:00|1175|1174|1177.5|1176.5|1178.5|1177.5|1175|1174|10735
1647012900000|2022-03-11 15:35:00|1178|1177.5|1183|1181.5|1192.5|1191|1178|1176.5|37031
1647013200000|2022-03-11 15:40:00|1183.5|1182|1194|1193|1196.5|1194.5|1183.5|1182|52520
1647013500000|2022-03-11 15:45:00|1195|1193.5|1188.5|1187|1195.5|1194|1188|1186.5|20429
1647013800000|2022-03-11 15:50:00|1189|1187.5|1191|1189.5|1197|1194.5|1188.5|1186.5|43371
1647014100000|2022-03-11 15:55:00|1191.5|1190|1200|1199.5|1200.5|1199.5|1191.5|1190|111826
1647014400000|2022-03-11 16:00:00|1199.5|1199|1192|1191|1199.5|1199|1189.5|1187.5|32414
1647014700000|2022-03-11 16:05:00|1191.5|1190.5|1195|1192.5|1195.5|1193.5|1188|1187|30381
1647015000000|2022-03-11 16:10:00|1194.5|1193|1198|1196.5|1199|1197.5|1190.5|1188.5|18009
1647015300000|2022-03-11 16:15:00|1198.5|1197|1196|1195|1199.5|1198|1196|1195|10105
1647015600000|2022-03-11 16:20:00|1195.5|1194|1198.5|1197|1199.5|1198.5|1195|1194|14895
1647015900000|2022-03-11 16:25:00|1198|1197.5|1197|1196|1198.5|1197.5|1196.5|1195.5|41146
1647244800000|2022-03-14 08:00:00|1199|1175.5|1185|1181|1206|1200|1182.5|1175.5|36894
1647245100000|2022-03-14 08:05:00|1185.5|1181.5|1179.5|1177.5|1188.5|1186|1169.5|1166|21297
1647245400000|2022-03-14 08:10:00|1178.5|1175.5|1171.5|1170|1182|1180|1170.5|1169.5|8849
1647245700000|2022-03-14 08:15:00|1172|1169.5|1172|1170|1179|1177|1172|1169|11399
1647246000000|2022-03-14 08:20:00|1172.5|1170.5|1171|1170|1180|1178|1168.5|1167|14203
1647246300000|2022-03-14 08:25:00|1171.5|1169.5|1169.5|1167.5|1171.5|1169.5|1162.5|1161|36373
1647246600000|2022-03-14 08:30:00|1169|1167|1173|1171|1174.5|1173|1166|1165.5|33530
1647246900000|2022-03-14 08:35:00|1172.5|1170.5|1164|1162.5|1172.5|1171|1163|1161.5|21486
1647247200000|2022-03-14 08:40:00|1165|1163|1166.5|1165|1169|1167|1165|1163|5799
1647247500000|2022-03-14 08:45:00|1167|1166|1170.5|1168.5|1172|1170.5|1167|1166|12278
1647247800000|2022-03-14 08:50:00|1171|1169|1172.5|1171|1173|1172|1169.5|1167.5|4705
1647248100000|2022-03-14 08:55:00|1173|1170.5|1166|1165|1173|1172|1165.5|1165|11666
1647248400000|2022-03-14 09:00:00|1166.5|1165.5|1178|1177|1178|1177|1163.5|1162.5|15585
1647248700000|2022-03-14 09:05:00|1177.5|1177.5|1172|1170.5|1179|1178|1172|1170|6587
1647249000000|2022-03-14 09:10:00|1172.5|1171|1179|1178|1180.5|1179|1172.5|1171|11624
1647249300000|2022-03-14 09:15:00|1178.5|1178.5|1173|1172|1180.5|1179.5|1173|1171.5|12754
1647249600000|2022-03-14 09:20:00|1172.5|1171.5|1168.5|1167.5|1173|1171.5|1168.5|1167.5|2139
1647249900000|2022-03-14 09:25:00|1168|1166.5|1165|1164|1169|1168|1164.5|1163|17082
1647250200000|2022-03-14 09:30:00|1166|1164.5|1169|1167.5|1170|1168.5|1165.5|1164|10412
1647250500000|2022-03-14 09:35:00|1169.5|1168.5|1171|1170|1172|1170.5|1164|1162.5|15946
1647250800000|2022-03-14 09:40:00|1171.5|1170.5|1173.5|1172|1177.5|1175.5|1170.5|1169.5|9023
1647251100000|2022-03-14 09:45:00|1173|1171.5|1180.5|1178.5|1180.5|1178.5|1172|1171|8855
1647251400000|2022-03-14 09:50:00|1180|1178|1176.5|1175.5|1182|1180.5|1176|1175|14419
1647251700000|2022-03-14 09:55:00|1176|1175|1175|1174|1178|1176.5|1174.5|1173|6252
1647252000000|2022-03-14 10:00:00|1174.5|1173.5|1172.5|1171.5|1174.5|1173.5|1172|1171.5|4047
1647252300000|2022-03-14 10:05:00|1173|1172|1172|1171|1174|1173|1169.5|1168.5|6018
1647252600000|2022-03-14 10:10:00|1171.5|1171.5|1169.5|1168.5|1174|1172.5|1167|1165.5|14554
1647252900000|2022-03-14 10:15:00|1169|1169|1168|1166|1173|1171.5|1168|1166|6341
1647253200000|2022-03-14 10:20:00|1167.5|1166.5|1169.5|1168.5|1170|1168.5|1163.5|1162|22804
1647253500000|2022-03-14 10:25:00|1169|1168|1166|1165|1169|1168|1165|1163.5|8985
1647253800000|2022-03-14 10:30:00|1166.5|1165.5|1169.5|1168|1171|1169.5|1166|1165|21401
1647254100000|2022-03-14 10:35:00|1169|1168.5|1170.5|1169|1170.5|1169.5|1169|1168.5|2798
1647254400000|2022-03-14 10:40:00|1170|1169.5|1172|1171|1172|1171|1168|1167|6926
1647254700000|2022-03-14 10:45:00|1171.5|1170.5|1169.5|1168|1171.5|1170.5|1169|1168|5362
1647255000000|2022-03-14 10:50:00|1170|1168.5|1170.5|1169.5|1171|1170.5|1170|1168.5|4661
1647255300000|2022-03-14 10:55:00|1171|1170|1172.5|1171.5|1173|1172|1171|1170|2992
1647255600000|2022-03-14 11:00:00|1172|1171|1171|1169.5|1172|1171|1170.5|1169.5|5975
1647255900000|2022-03-14 11:05:00|1170.5|1170|1164|1163|1170.5|1170|1164|1163|5123
1647256200000|2022-03-14 11:10:00|1164.5|1163.5|1163.5|1162|1165.5|1164.5|1162.5|1162|4426
1647256500000|2022-03-14 11:15:00|1163|1162.5|1165.5|1164.5|1165.5|1164.5|1163|1162|3190
1647256800000|2022-03-14 11:20:00|1166|1165|1166|1164.5|1166.5|1165.5|1164.5|1163.5|5618
1647257100000|2022-03-14 11:25:00|1165.5|1164|1168|1166.5|1173|1171.5|1165|1164|16312
1647257400000|2022-03-14 11:30:00|1168.5|1167|1168|1166.5|1172.5|1170.5|1167|1166|6048
1647257700000|2022-03-14 11:35:00|1168.5|1167|1165|1164|1169|1167.5|1164.5|1164|3220
1647258000000|2022-03-14 11:40:00|1165.5|1163.5|1165.5|1164.5|1166.5|1165|1163|1162|16709
1647258300000|2022-03-14 11:45:00|1165|1164|1169|1167.5|1169.5|1168|1164.5|1163.5|9435
1647258600000|2022-03-14 11:50:00|1168.5|1166.5|1169.5|1168|1170.5|1170|1168|1166.5|21679
1647258900000|2022-03-14 11:55:00|1169|1167.5|1171|1170|1174.5|1172.5|1168.5|1167.5|6135
1647259200000|2022-03-14 12:00:00|1171.5|1170.5|1174.5|1173.5|1175|1173.5|1171.5|1170.5|4123
1647259500000|2022-03-14 12:05:00|1174|1173|1174.5|1173.5|1174.5|1173.5|1172.5|1171.5|4681
1647259800000|2022-03-14 12:10:00|1174|1173|1177|1176|1177.5|1177|1173.5|1172|13258
1647260100000|2022-03-14 12:15:00|1176.5|1175.5|1177|1175.5|1177.5|1176.5|1174|1173|7770
1647260400000|2022-03-14 12:20:00|1177.5|1176|1176.5|1175.5|1179.5|1178.5|1176.5|1175.5|10319
1647260700000|2022-03-14 12:25:00|1176|1175|1176.5|1175.5|1180|1177.5|1173.5|1172|5655
1647261000000|2022-03-14 12:30:00|1177.5|1176|1176|1174.5|1179|1177.5|1175|1174.5|2849
1647261300000|2022-03-14 12:35:00|1175.5|1175|1176|1175|1176.5|1175|1175|1174.5|1188
1647261600000|2022-03-14 12:40:00|1177|1175.5|1182.5|1180.5|1182.5|1180.5|1176|1175.5|8572
1647261900000|2022-03-14 12:45:00|1182|1180|1180.5|1180|1182|1180.5|1179.5|1179|5019
1647262200000|2022-03-14 12:50:00|1181|1179|1185.5|1184|1188|1185.5|1180|1179|12386
1647262500000|2022-03-14 12:55:00|1186|1184.5|1185|1183|1187|1185|1183|1182.5|4035
1647262800000|2022-03-14 13:00:00|1184.5|1182.5|1181.5|1181|1184.5|1182.5|1180|1178.5|7574
1647263100000|2022-03-14 13:05:00|1181|1180.5|1181.5|1180.5|1182|1181|1181|1180|3242
1647263400000|2022-03-14 13:10:00|1182|1181|1179.5|1177.5|1182|1181|1177.5|1176.5|5652
1647263700000|2022-03-14 13:15:00|1180|1178|1183.5|1182.5|1184|1182.5|1180|1177.5|2617
1647264000000|2022-03-14 13:20:00|1184|1183|1181.5|1180.5|1186|1184.5|1181.5|1180.5|3112
1647264300000|2022-03-14 13:25:00|1181|1180|1179.5|1178|1181.5|1180.5|1178|1177|4252
1647264600000|2022-03-14 13:30:00|1180|1178.5|1183|1181.5|1186|1185|1178|1177|13838
1647264900000|2022-03-14 13:35:00|1183.5|1182|1179.5|1178|1185.5|1184|1179.5|1178|13463
1647265200000|2022-03-14 13:40:00|1179|1177.5|1185|1183|1185|1183|1178|1177|4351
1647265500000|2022-03-14 13:45:00|1184.5|1183.5|1191|1189|1193.5|1192|1184.5|1183|18684
1647265800000|2022-03-14 13:50:00|1191.5|1189.5|1192|1190|1193|1191|1190|1189|8789
1647266100000|2022-03-14 13:55:00|1193|1190.5|1191|1189.5|1196.5|1194|1190.5|1189|7366
1647266400000|2022-03-14 14:00:00|1190.5|1189|1191.5|1190|1192|1191|1189|1187.5|3608
1647266700000|2022-03-14 14:05:00|1191|1189.5|1195.5|1194|1197.5|1195.5|1189.5|1188.5|11030
1647267000000|2022-03-14 14:10:00|1195|1194.5|1197.5|1196|1199|1197.5|1195|1194.5|5230
1647267300000|2022-03-14 14:15:00|1197|1196.5|1196.5|1196|1198|1197|1195.5|1194.5|3267
1647267600000|2022-03-14 14:20:00|1197|1196.5|1198.5|1197.5|1200.5|1198.5|1197|1196|3704
1647267900000|2022-03-14 14:25:00|1199|1198|1199|1198|1199.5|1198.5|1197|1196|4870
1647268200000|2022-03-14 14:30:00|1198.5|1197.5|1203.5|1202|1203.5|1202|1198|1196.5|13606
1647268500000|2022-03-14 14:35:00|1203|1202.5|1202|1200.5|1203.5|1203|1199.5|1198.5|8578
1647268800000|2022-03-14 14:40:00|1202.5|1201|1202.5|1201|1206.5|1204.5|1201.5|1200|8004
1647269100000|2022-03-14 14:45:00|1202|1200.5|1201|1200|1202.5|1201|1200.5|1199.5|4863
1647269400000|2022-03-14 14:50:00|1200.5|1199.5|1203|1202|1205|1204|1199|1198|12830
1647269700000|2022-03-14 14:55:00|1202.5|1201.5|1197|1196.5|1203|1202|1197|1196.5|8916
1647270000000|2022-03-14 15:00:00|1196.5|1196|1197|1196|1200.5|1200|1196|1194|25378
1647270300000|2022-03-14 15:05:00|1197.5|1196.5|1201.5|1200.5|1202.5|1200.5|1197|1196|8633
1647270600000|2022-03-14 15:10:00|1202|1201|1198|1197.5|1202.5|1201|1198|1197|6129
1647270900000|2022-03-14 15:15:00|1198.5|1198|1199|1198.5|1200.5|1199|1198|1197|5103
1647271200000|2022-03-14 15:20:00|1198.5|1198|1194.5|1193|1199|1198|1193|1191.5|12072
1647271500000|2022-03-14 15:25:00|1194|1193.5|1202.5|1201.5|1204|1202.5|1194|1193|23301
1647271800000|2022-03-14 15:30:00|1202|1202|1203.5|1202.5|1206|1204.5|1199|1197.5|12235
1647272100000|2022-03-14 15:35:00|1204|1202|1200|1199|1204|1202.5|1199|1198.5|14565
1647272400000|2022-03-14 15:40:00|1199.5|1199.5|1200|1199|1201.5|1200.5|1199.5|1198.5|9931
1647272700000|2022-03-14 15:45:00|1200.5|1199.5|1196.5|1195.5|1200.5|1199.5|1196|1195.5|7042
1647273000000|2022-03-14 15:50:00|1196|1195|1198|1197|1200.5|1200|1195|1193.5|23201
1647273300000|2022-03-14 15:55:00|1198.5|1197.5|1195.5|1194.5|1199.5|1198|1194|1193|13360
1647273600000|2022-03-14 16:00:00|1196|1195|1201|1200|1201.5|1200|1195.5|1194.5|10736
1647273900000|2022-03-14 16:05:00|1200|1200.5|1198.5|1197.5|1200.5|1200.5|1198|1197.5|3559
1647274200000|2022-03-14 16:10:00|1199.5|1198|1197|1196|1199.5|1198|1197|1196|1617
1647274500000|2022-03-14 16:15:00|1197.5|1196.5|1201.5|1200|1201.5|1200|1197|1196|4064
1647274800000|2022-03-14 16:20:00|1200|1199.5|1200|1199|1201.5|1200|1199.5|1198.5|3576
1647275100000|2022-03-14 16:25:00|1199.5|1198.5|1198.5|1198|1199.5|1199|1197.5|1197|3839
1647331200000|2022-03-15 08:00:00|1192.5|1186|1185.5|1181.5|1203|1199.5|1181.5|1178.5|32623
1647331500000|2022-03-15 08:05:00|1184|1181|1186|1184.5|1195|1190|1184|1180.5|8214
1647331800000|2022-03-15 08:10:00|1188|1185.5|1190.5|1188|1193.5|1190|1188|1185.5|1849
1647332100000|2022-03-15 08:15:00|1190|1187.5|1192|1190|1198|1196.5|1187.5|1186|3669
1647332400000|2022-03-15 08:20:00|1193.5|1190.5|1188|1186|1193.5|1191.5|1188|1186|3772
1647332700000|2022-03-15 08:25:00|1189.5|1188|1185.5|1183|1189.5|1188|1181|1180.5|1695
1647333000000|2022-03-15 08:30:00|1185|1181.5|1182.5|1180|1185|1183|1177.5|1176|1808
1647333300000|2022-03-15 08:35:00|1182|1179.5|1178.5|1176|1182|1179.5|1178.5|1176|1810
1647333600000|2022-03-15 08:40:00|1178|1175|1177.5|1176|1178|1176|1173.5|1171.5|1539
1647333900000|2022-03-15 08:45:00|1177|1175|1181.5|1180|1183.5|1182|1176|1175|3537
1647334200000|2022-03-15 08:50:00|1181|1177|1184|1181.5|1186.5|1185|1177.5|1175.5|13631
1647334500000|2022-03-15 08:55:00|1183.5|1182|1196.5|1195|1196.5|1195|1183.5|1182|17710
1647334800000|2022-03-15 09:00:00|1197|1195.5|1197.5|1196|1200.5|1198.5|1194.5|1193.5|5524
1647335100000|2022-03-15 09:05:00|1200|1196.5|1195.5|1193.5|1202|1201|1192|1190.5|7673
1647335400000|2022-03-15 09:10:00|1193.5|1191.5|1197|1195.5|1201|1199.5|1193.5|1191.5|6770
1647335700000|2022-03-15 09:15:00|1197.5|1196|1198|1196.5|1200|1198.5|1196.5|1194.5|4017
1647336000000|2022-03-15 09:20:00|1197.5|1196|1195.5|1193.5|1197.5|1196|1194|1192.5|1121
1647336300000|2022-03-15 09:25:00|1195|1193|1189.5|1187.5|1195|1193|1184.5|1183|4745
1647336600000|2022-03-15 09:30:00|1189|1188|1189.5|1188|1192.5|1190|1186.5|1185.5|2073
1647336900000|2022-03-15 09:35:00|1189|1188.5|1187.5|1186|1190.5|1188.5|1187.5|1186|2298
1647337200000|2022-03-15 09:40:00|1188.5|1186.5|1189|1188|1193.5|1192|1182.5|1181|4474
1647337500000|2022-03-15 09:45:00|1189.5|1189|1189.5|1188.5|1192.5|1191|1188.5|1186.5|2706
1647337800000|2022-03-15 09:50:00|1190|1189|1186.5|1185|1191|1190.5|1186|1185|2813
1647338100000|2022-03-15 09:55:00|1187.5|1185.5|1190.5|1189.5|1191|1189.5|1187|1185.5|2088
1647338400000|2022-03-15 10:00:00|1189.5|1190|1191|1190|1193.5|1192|1187.5|1186.5|2650
1647338700000|2022-03-15 10:05:00|1190|1189|1186.5|1185|1191|1189.5|1185.5|1183.5|2141
1647339000000|2022-03-15 10:10:00|1188|1186.5|1191|1189.5|1191.5|1189.5|1187.5|1186.5|56117
1647339300000|2022-03-15 10:15:00|1189.5|1188|1189|1187.5|1191|1190.5|1186.5|1185|2550
1647339600000|2022-03-15 10:20:00|1188.5|1188|1189.5|1188.5|1191|1189.5|1188.5|1187.5|761
1647339900000|2022-03-15 10:25:00|1190.5|1188|1188|1186.5|1190.5|1189|1188|1186.5|502
1647340200000|2022-03-15 10:30:00|1188.5|1187|1186|1185|1189.5|1187.5|1184.5|1183|2187
1647340500000|2022-03-15 10:35:00|1186.5|1185.5|1188|1187|1188.5|1187.5|1185.5|1184|895
1647340800000|2022-03-15 10:40:00|1187|1185.5|1186.5|1185.5|1187|1186|1186.5|1185.5|612
1647341100000|2022-03-15 10:45:00|1188|1187|1190|1188.5|1190|1188.5|1188|1187|1639
1647341400000|2022-03-15 10:50:00|1191.5|1189|1191|1189|1192|1191|1189|1188.5|1263
1647341700000|2022-03-15 10:55:00|1192|1190|1194.5|1193|1197.5|1196|1192|1190|4583
1647342000000|2022-03-15 11:00:00|1197|1193.5|1197|1195|1197.5|1196.5|1195|1193.5|957
1647342300000|2022-03-15 11:05:00|1196|1194|1198.5|1197|1198.5|1197|1195|1193.5|865
1647342600000|2022-03-15 11:10:00|1200|1198.5|1201.5|1200.5|1201.5|1200.5|1197|1195.5|2294
1647342900000|2022-03-15 11:15:00|1202|1200|1201|1199.5|1202|1200.5|1200|1198|68707
1647343200000|2022-03-15 11:20:00|1200.5|1200|1198|1196.5|1200.5|1200|1198|1196.5|1364
1647343500000|2022-03-15 11:25:00|1199|1197|1197.5|1195.5|1199|1197.5|1195|1193.5|2409
1647343800000|2022-03-15 11:30:00|1198|1196.5|1199|1197.5|1200.5|1200|1198|1196.5|3655
1647344100000|2022-03-15 11:35:00|1198.5|1198.5|1200.5|1199|1201.5|1200.5|1198.5|1198.5|134875
1647344400000|2022-03-15 11:40:00|1200|1198.5|1201|1200|1201|1200.5|1199|1198|1328
1647344700000|2022-03-15 11:45:00|1200.5|1199|1199|1198|1201|1200|1199|1198|1679
1647345000000|2022-03-15 11:50:00|1199.5|1198.5|1201.5|1200.5|1203|1200.5|1199.5|1198.5|2350
1647345300000|2022-03-15 11:55:00|1202.5|1200|1201.5|1200.5|1203|1201.5|1201|1200|1788
1647345600000|2022-03-15 12:00:00|1201|1200|1202|1201|1202|1201|1198.5|1197.5|3108
1647345900000|2022-03-15 12:05:00|1201.5|1199|1206|1205|1207.5|1205.5|1200.5|1199|1507
1647346200000|2022-03-15 12:10:00|1205|1203.5|1206|1204|1206|1204|1204|1203|2006
1647346500000|2022-03-15 12:15:00|1205|1203|1201|1200|1206|1203|1201|1200|1257
1647346800000|2022-03-15 12:20:00|1202|1200.5|1202.5|1201|1203.5|1202|1201.5|1200.5|1847
1647347100000|2022-03-15 12:25:00|1202|1200.5|1203.5|1202|1203.5|1202|1201|1200|877
1647347400000|2022-03-15 12:30:00|1205|1203.5|1207.5|1206|1212|1211|1205|1203.5|2445
1647347700000|2022-03-15 12:35:00|1206.5|1205|1205|1203.5|1206.5|1205|1204.5|1203.5|1387
1647348000000|2022-03-15 12:40:00|1207|1204|1211|1209.5|1211|1209.5|1207|1204|2814
1647348300000|2022-03-15 12:45:00|1214|1212|1214|1212|1215|1213.5|1212.5|1210.5|3469
1647348600000|2022-03-15 12:50:00|1213.5|1212.5|1214.5|1213|1215.5|1214|1213.5|1212|1225
1647348900000|2022-03-15 12:55:00|1212.5|1211.5|1215|1213.5|1215|1213.5|1210.5|1210|1758
1647349200000|2022-03-15 13:00:00|1216|1214.5|1215|1213.5|1217|1215.5|1213.5|1212.5|2244
1647349500000|2022-03-15 13:05:00|1214.5|1214|1214|1213|1217.5|1216.5|1214|1213|2284
1647349800000|2022-03-15 13:10:00|1214.5|1212.5|1214|1212.5|1214.5|1213.5|1214|1212.5|609
1647350100000|2022-03-15 13:15:00|1213.5|1213|1212.5|1211.5|1213.5|1213|1212.5|1211.5|953
1647350400000|2022-03-15 13:20:00|1211|1210|1209|1207.5|1211|1210|1209|1207.5|167
1647350700000|2022-03-15 13:25:00|1208.5|1209|1212.5|1211.5|1212.5|1211.5|1208|1208|993
1647351000000|2022-03-15 13:30:00|1213|1212|1218.5|1216.5|1218.5|1216.5|1213|1211|1484
1647351300000|2022-03-15 13:35:00|1219|1214.5|1208.5|1207|1219|1214.5|1208.5|1207|1578
1647351600000|2022-03-15 13:40:00|1209|1208|1206.5|1205.5|1209|1208|1204|1202.5|1904
1647351900000|2022-03-15 13:45:00|1207.5|1206|1202|1201|1207.5|1206|1200.5|1199|1709
1647352200000|2022-03-15 13:50:00|1203|1201.5|1201|1199.5|1203.5|1202|1198.5|1197.5|6546
1647352500000|2022-03-15 13:55:00|1200|1200|1200|1198.5|1201.5|1200|1197|1196|3314
1647352800000|2022-03-15 14:00:00|1199.5|1198|1201|1199|1201|1199.5|1197.5|1196.5|3998
1647353100000|2022-03-15 14:05:00|1200.5|1197.5|1199|1198|1200.5|1199|1198|1196.5|9957
1647353400000|2022-03-15 14:10:00|1198.5|1197.5|1198.5|1197|1203|1201.5|1198.5|1197|2484
1647353700000|2022-03-15 14:15:00|1198|1196.5|1198.5|1197.5|1200.5|1199|1196|1195|2351
1647354000000|2022-03-15 14:20:00|1199.5|1198.5|1199.5|1198|1203|1201.5|1198.5|1198|1609
1647354300000|2022-03-15 14:25:00|1199|1197.5|1199|1198|1199.5|1198|1196.5|1196|1754
1647354600000|2022-03-15 14:30:00|1200.5|1198.5|1199|1198|1201|1200|1199|1198|1933
1647354900000|2022-03-15 14:35:00|1199.5|1198.5|1203.5|1203|1205|1204|1199.5|1198|2874
1647355200000|2022-03-15 14:40:00|1204|1203.5|1203|1202|1206|1205|1200.5|1200|20998
1647355500000|2022-03-15 14:45:00|1205|1203.5|1209.5|1207.5|1210|1209|1204.5|1203.5|3587
1647355800000|2022-03-15 14:50:00|1209|1207|1209.5|1208.5|1210.5|1209.5|1206|1205.5|32969
1647356100000|2022-03-15 14:55:00|1210|1209|1211|1209.5|1213.5|1212.5|1210|1208.5|2795
1647356400000|2022-03-15 15:00:00|1209.5|1208|1215.5|1214.5|1215.5|1214.5|1207.5|1206.5|3697
1647356700000|2022-03-15 15:05:00|1216|1215|1210.5|1209.5|1216|1215|1209.5|1208.5|2681
1647357000000|2022-03-15 15:10:00|1211.5|1210|1210|1209|1212.5|1211|1210|1209|1125
1647357300000|2022-03-15 15:15:00|1209.5|1208.5|1206|1205|1210.5|1209.5|1206|1204.5|7229
1647357600000|2022-03-15 15:20:00|1205.5|1204.5|1207|1206|1208|1207|1205|1203.5|5990
1647357900000|2022-03-15 15:25:00|1206.5|1205|1204.5|1203.5|1208.5|1207|1203|1202.5|4448
1647358200000|2022-03-15 15:30:00|1205|1204|1204|1203|1205|1204|1201|1200|2057
1647358500000|2022-03-15 15:35:00|1204.5|1203.5|1197.5|1196|1205.5|1205|1197|1196|4945
1647358800000|2022-03-15 15:40:00|1197|1195|1190|1188.5|1197|1195|1189|1187.5|5210
1647359100000|2022-03-15 15:45:00|1191.5|1189|1191|1189.5|1191.5|1190|1187|1186.5|1820
1647359400000|2022-03-15 15:50:00|1189|1188|1184|1183|1189|1188|1183.5|1181.5|6981
1647359700000|2022-03-15 15:55:00|1183.5|1182|1184.5|1183.5|1185|1183.5|1179.5|1179|5020
1647360000000|2022-03-15 16:00:00|1184|1182.5|1182|1181|1184|1183.5|1179|1177.5|5075
1647360300000|2022-03-15 16:05:00|1183|1181.5|1184|1183|1184|1183|1182.5|1181.5|3574
1647360600000|2022-03-15 16:10:00|1183.5|1182|1184|1182.5|1184.5|1183.5|1181|1180.5|4119
1647360900000|2022-03-15 16:15:00|1183.5|1183|1184|1182.5|1184|1183|1183|1182.5|3537
1647361200000|2022-03-15 16:20:00|1183.5|1183.5|1184.5|1183.5|1185|1184.5|1183.5|1183|4809
1647361500000|2022-03-15 16:25:00|1184|1184|1189|1188|1189|1188|1184|1184|4666
1647417600000|2022-03-16 08:00:00|1210|1205|1218|1215|1218|1216.5|1205.5|1200.5|9727
1647417900000|2022-03-16 08:05:00|1217.5|1215.5|1222.5|1219.5|1227.5|1225|1217.5|1215|4210
1647418200000|2022-03-16 08:10:00|1226.5|1224.5|1225.5|1224|1232|1229.5|1221.5|1219|6680
1647418500000|2022-03-16 08:15:00|1221|1219|1225.5|1223.5|1226.5|1225.5|1217.5|1215.5|4187
1647418800000|2022-03-16 08:20:00|1225|1223|1226|1223.5|1232|1230.5|1225|1223|3365
1647419100000|2022-03-16 08:25:00|1225.5|1224|1227.5|1225.5|1228|1227.5|1221.5|1219.5|6955
1647419400000|2022-03-16 08:30:00|1226|1224.5|1229|1228|1230|1229|1223.5|1222.5|5210
1647419700000|2022-03-16 08:35:00|1228.5|1227.5|1229.5|1228|1232|1231|1227.5|1226|3264
1647420000000|2022-03-16 08:40:00|1230|1228.5|1229.5|1228.5|1233.5|1232.5|1228.5|1227|2983
1647420300000|2022-03-16 08:45:00|1228.5|1227.5|1230.5|1229|1231|1230|1227.5|1225.5|2328
1647420600000|2022-03-16 08:50:00|1232|1230|1232.5|1231|1234.5|1233|1229.5|1228|11953
1647420900000|2022-03-16 08:55:00|1231.5|1230|1223.5|1222.5|1231.5|1230.5|1223.5|1222.5|3727
1647421200000|2022-03-16 09:00:00|1224|1221|1218.5|1217.5|1224|1222|1218.5|1217|54125
1647421500000|2022-03-16 09:05:00|1218|1218.5|1222.5|1221|1223|1221.5|1218|1218.5|2912
1647421800000|2022-03-16 09:10:00|1223|1220|1221|1220|1223|1221|1220.5|1219|3355
1647422100000|2022-03-16 09:15:00|1220.5|1219.5|1223|1222|1225|1224|1220.5|1219.5|2032
1647422400000|2022-03-16 09:20:00|1222.5|1220.5|1217.5|1216|1222.5|1220.5|1216|1215|2065
1647422700000|2022-03-16 09:25:00|1218|1216.5|1213|1211.5|1218|1216.5|1213|1211.5|1389
1647423000000|2022-03-16 09:30:00|1212.5|1212|1205|1203.5|1213|1212|1205|1203.5|2664
1647423300000|2022-03-16 09:35:00|1205.5|1204|1203|1202|1205.5|1204.5|1202.5|1201.5|3376
1647423600000|2022-03-16 09:40:00|1202|1201.5|1199|1198|1202|1202|1198.5|1197|9166
1647423900000|2022-03-16 09:45:00|1200|1198.5|1201|1200.5|1203.5|1202|1199.5|1198|61998
1647424200000|2022-03-16 09:50:00|1201.5|1201|1203|1201.5|1205.5|1204.5|1201.5|1201|2073
1647424500000|2022-03-16 09:55:00|1201.5|1200|1199.5|1198.5|1201.5|1200|1199.5|1198|1551
1647424800000|2022-03-16 10:00:00|1201|1200|1206|1205|1208|1206.5|1201|1200|2849
1647425100000|2022-03-16 10:05:00|1206.5|1205.5|1208|1207|1210.5|1209|1206|1205.5|951
1647425400000|2022-03-16 10:10:00|1208.5|1207.5|1208.5|1207|1212.5|1210.5|1206.5|1206|3450
1647425700000|2022-03-16 10:15:00|1209.5|1208.5|1211.5|1210.5|1213|1212|1207|1206|2608
1647426000000|2022-03-16 10:20:00|1212|1211|1213.5|1213|1215.5|1214|1212|1211|1607
1647426300000|2022-03-16 10:25:00|1213|1212|1216|1215|1216.5|1215|1213|1212|2329
1647426600000|2022-03-16 10:30:00|1218|1216.5|1218|1217|1220|1218.5|1217|1215.5|2905
1647426900000|2022-03-16 10:35:00|1216.5|1215|1220|1218.5|1220.5|1218.5|1216|1215|1573
1647427200000|2022-03-16 10:40:00|1217|1215.5|1214|1213.5|1217.5|1216|1214|1213|1810
1647427500000|2022-03-16 10:45:00|1212.5|1213|1214.5|1213|1214.5|1213|1211.5|1210|1843
1647427800000|2022-03-16 10:50:00|1215|1213.5|1217|1215.5|1218.5|1217|1215|1213.5|1434
1647428100000|2022-03-16 10:55:00|1218.5|1217|1223.5|1222.5|1224|1222.5|1217|1215.5|4201
1647428400000|2022-03-16 11:00:00|1224|1223|1225.5|1224.5|1226|1225|1223.5|1222.5|1547
1647428700000|2022-03-16 11:05:00|1225|1223|1224.5|1223.5|1225|1223.5|1222|1221.5|1295
1647429000000|2022-03-16 11:10:00|1224|1223|1227.5|1226|1227.5|1226.5|1224|1223|2779
1647429300000|2022-03-16 11:15:00|1226.5|1225|1220|1218.5|1226.5|1225|1220|1218.5|2158
1647429600000|2022-03-16 11:20:00|1219.5|1219.5|1217.5|1216.5|1220.5|1219.5|1217|1216.5|4511
1647429900000|2022-03-16 11:25:00|1218.5|1218|1219.5|1218|1219.5|1218.5|1218|1216.5|1066
1647430200000|2022-03-16 11:30:00|1219|1217.5|1217|1216|1219|1218.5|1217|1216|1286
1647430500000|2022-03-16 11:35:00|1217.5|1216.5|1213.5|1212|1217.5|1216.5|1213.5|1212|1220
1647430800000|2022-03-16 11:40:00|1213|1211|1213.5|1212.5|1213.5|1212.5|1210.5|1209|1570
1647431100000|2022-03-16 11:45:00|1216|1214.5|1214.5|1213.5|1216.5|1214.5|1214|1212.5|677
1647431400000|2022-03-16 11:50:00|1215.5|1214.5|1216.5|1215|1216.5|1215|1214.5|1213.5|907
1647431700000|2022-03-16 11:55:00|1216|1215.5|1215.5|1214.5|1216.5|1215.5|1215.5|1214.5|795
1647432000000|2022-03-16 12:00:00|1217|1216|1216|1214.5|1217|1216.5|1215.5|1214|2745
1647432300000|2022-03-16 12:05:00|1215.5|1214|1217|1216|1217|1216.5|1214|1213|3000
1647432600000|2022-03-16 12:10:00|1216.5|1216.5|1220|1218|1220|1218|1216.5|1215.5|1617
1647432900000|2022-03-16 12:15:00|1219.5|1219|1216.5|1215.5|1221|1220|1216.5|1215.5|2166
1647433200000|2022-03-16 12:20:00|1216|1216|1217|1216|1217.5|1216.5|1216|1215.5|1421
1647433500000|2022-03-16 12:25:00|1219|1217.5|1218|1216.5|1220.5|1219.5|1218|1216.5|39876
1647433800000|2022-03-16 12:30:00|1217.5|1215.5|1216|1215|1217.5|1215.5|1216|1215|2931
1647434100000|2022-03-16 12:35:00|1215|1214.5|1212.5|1211.5|1215.5|1214.5|1212.5|1211.5|4114
1647434400000|2022-03-16 12:40:00|1213.5|1212.5|1212.5|1211|1213.5|1212.5|1211|1209.5|2619
1647434700000|2022-03-16 12:45:00|1212|1210.5|1209.5|1208.5|1212|1210.5|1209.5|1208.5|918
1647435000000|2022-03-16 12:50:00|1208.5|1208|1211|1209.5|1211.5|1210.5|1208.5|1208|1335
1647435300000|2022-03-16 12:55:00|1210.5|1210|1211.5|1210|1211.5|1210.5|1210.5|1209.5|710
1647435600000|2022-03-16 13:00:00|1213.5|1210.5|1215|1213.5|1216|1215|1213.5|1210.5|1395
1647435900000|2022-03-16 13:05:00|1213|1212|1211|1210|1213|1212|1210.5|1209.5|2264
1647436200000|2022-03-16 13:10:00|1210.5|1209.5|1211.5|1210|1212|1210.5|1210.5|1209.5|1172
1647436500000|2022-03-16 13:15:00|1210.5|1210.5|1211.5|1210|1212|1211|1210.5|1209.5|2502
1647436800000|2022-03-16 13:20:00|1211|1209.5|1212|1210.5|1214|1213|1210.5|1209.5|3513
1647437100000|2022-03-16 13:25:00|1212.5|1211.5|1211.5|1210|1212.5|1211.5|1211.5|1210|736
1647437400000|2022-03-16 13:30:00|1212|1211|1210.5|1209|1212|1211|1208.5|1207|14180
1647437700000|2022-03-16 13:35:00|1210|1208|1213.5|1212.5|1214|1212.5|1208|1206.5|4545
1647438000000|2022-03-16 13:40:00|1214|1213|1209|1207.5|1214.5|1213.5|1208.5|1206.5|7784
1647438300000|2022-03-16 13:45:00|1209.5|1208|1213.5|1212|1216.5|1214|1209|1208|3464
1647438600000|2022-03-16 13:50:00|1213|1211.5|1213.5|1212|1214.5|1213|1212|1210.5|3458
1647438900000|2022-03-16 13:55:00|1213|1211|1208|1206.5|1213|1211|1208|1206|3824
1647439200000|2022-03-16 14:00:00|1208.5|1207.5|1208|1207|1210.5|1209.5|1208|1207|4037
1647439500000|2022-03-16 14:05:00|1208.5|1207.5|1206.5|1205.5|1208.5|1207.5|1204|1203|1872
1647439800000|2022-03-16 14:10:00|1207|1206|1211.5|1210.5|1211.5|1210.5|1207|1206|4681
1647440100000|2022-03-16 14:15:00|1212.5|1211|1223.5|1221.5|1224|1223|1212.5|1211|5719
1647440400000|2022-03-16 14:20:00|1223|1221|1221|1220|1225.5|1224|1221|1219.5|3923
1647440700000|2022-03-16 14:25:00|1220.5|1219|1219.5|1218|1222.5|1221.5|1216.5|1215|7680
1647441000000|2022-03-16 14:30:00|1221.5|1217.5|1218.5|1217|1222|1220.5|1218|1217|4962
1647441300000|2022-03-16 14:35:00|1219|1217.5|1219.5|1218.5|1220|1218.5|1217.5|1216|3356
1647441600000|2022-03-16 14:40:00|1221.5|1220|1209.5|1208.5|1222|1220.5|1207|1205.5|9392
1647441900000|2022-03-16 14:45:00|1212|1208|1212.5|1212|1213|1212|1210|1208|5258
1647442200000|2022-03-16 14:50:00|1214|1213|1213.5|1212|1216|1214.5|1212.5|1211|4542
1647442500000|2022-03-16 14:55:00|1214|1213|1210|1208.5|1215.5|1214|1210|1208.5|8423
1647442800000|2022-03-16 15:00:00|1210.5|1209|1208.5|1207|1211|1209.5|1208|1207|16980
1647443100000|2022-03-16 15:05:00|1208|1207.5|1202.5|1201|1208|1207.5|1201.5|1200.5|17851
1647443400000|2022-03-16 15:10:00|1202|1201.5|1210.5|1210|1211|1210|1202|1201|10246
1647443700000|2022-03-16 15:15:00|1211|1209.5|1207|1205|1211.5|1210.5|1207|1205|4340
1647444000000|2022-03-16 15:20:00|1207.5|1205.5|1207|1205.5|1210|1208|1207|1205|4502
1647444300000|2022-03-16 15:25:00|1206.5|1205|1200|1198.5|1206.5|1205|1198|1196.5|14480
1647444600000|2022-03-16 15:30:00|1201|1200|1200|1198.5|1201.5|1200.5|1197|1196.5|10943
1647444900000|2022-03-16 15:35:00|1199.5|1198|1200|1198.5|1201|1200|1198|1197|7528
1647445200000|2022-03-16 15:40:00|1199|1199|1198|1196.5|1201|1200|1196|1195|7060
1647445500000|2022-03-16 15:45:00|1197.5|1197|1200|1198.5|1200.5|1200|1197.5|1197|5160
1647445800000|2022-03-16 15:50:00|1199.5|1199|1200|1199|1202|1200|1199|1198.5|6412
1647446100000|2022-03-16 15:55:00|1199.5|1198.5|1201|1199.5|1201.5|1200.5|1198.5|1197.5|5471
1647446400000|2022-03-16 16:00:00|1200|1199|1200|1199|1201.5|1200.5|1200|1199|19812
1647446700000|2022-03-16 16:05:00|1199.5|1198.5|1200.5|1200|1201.5|1200|1199.5|1198.5|5466
1647447000000|2022-03-16 16:10:00|1200|1199.5|1200|1199|1201|1200|1200|1199|7669
1647447300000|2022-03-16 16:15:00|1198.5|1197.5|1200.5|1199|1201|1199.5|1198.5|1197.5|3197
1647447600000|2022-03-16 16:20:00|1199|1198.5|1200|1199|1201|1199.5|1199|1198|70786
1647447900000|2022-03-16 16:25:00|1200.5|1199.5|1199|1197.5|1200.5|1199.5|1198.5|1197.5|19835
1647504300000|2022-03-17 08:05:00|1115|1113|1096.5|1093|1127|1125|1091.5|1087.5|43690
1647504600000|2022-03-17 08:10:00|1095.5|1093.5|1117.5|1115|1121|1117|1094.5|1093.5|30847
1647504900000|2022-03-17 08:15:00|1117|1114|1113.5|1112|1123.5|1121.5|1111.5|1110|93932
1647505200000|2022-03-17 08:20:00|1116|1114|1129.5|1128|1129.5|1128|1109|1108|23704
1647505500000|2022-03-17 08:25:00|1130|1128.5|1149|1148|1150|1148|1130|1128.5|272653
1647505800000|2022-03-17 08:30:00|1148|1147.5|1132|1130.5|1148|1147.5|1130.5|1129.5|45090
1647506100000|2022-03-17 08:35:00|1131.5|1130|1120|1118.5|1134|1133.5|1119|1117.5|24828
1647506400000|2022-03-17 08:40:00|1120.5|1119|1112|1110.5|1120.5|1119.5|1109.5|1108|29145
1647506700000|2022-03-17 08:45:00|1111|1109|1114|1113|1123.5|1122|1109.5|1108|178548
1647507000000|2022-03-17 08:50:00|1113.5|1111|1110|1109|1116|1115|1109|1108|25452
1647507300000|2022-03-17 08:55:00|1111|1109.5|1110.5|1108.5|1118.5|1117|1110|1108.5|20620
1647507600000|2022-03-17 09:00:00|1112|1109|1114.5|1113.5|1117.5|1116|1110.5|1109|18781
1647507900000|2022-03-17 09:05:00|1114|1114|1115.5|1114|1116|1114.5|1113.5|1112.5|12290
1647508200000|2022-03-17 09:10:00|1115|1113.5|1108|1106.5|1115.5|1114|1106|1104.5|27783
1647508500000|2022-03-17 09:15:00|1107|1105.5|1110|1108|1111|1110|1101.5|1100|12427
1647508800000|2022-03-17 09:20:00|1111.5|1110.5|1110|1108.5|1112|1110.5|1109|1107.5|10862
1647509100000|2022-03-17 09:25:00|1107.5|1106|1108|1107|1110|1108.5|1105|1104|6145
1647509400000|2022-03-17 09:30:00|1107.5|1105.5|1110|1108.5|1110.5|1109|1104.5|1103.5|12710
1647509700000|2022-03-17 09:35:00|1109.5|1109|1112|1110.5|1115|1113.5|1109.5|1109|4953
1647510000000|2022-03-17 09:40:00|1113|1111|1113|1112|1114.5|1113.5|1112.5|1111|6331
1647510300000|2022-03-17 09:45:00|1112.5|1111.5|1113.5|1112.5|1116|1115.5|1112|1111|7433
1647510600000|2022-03-17 09:50:00|1113|1113|1116.5|1115.5|1117|1116|1113|1112.5|9897
1647510900000|2022-03-17 09:55:00|1117|1116|1119|1116.5|1122.5|1121|1116.5|1115.5|9250
1647511200000|2022-03-17 10:00:00|1118.5|1116|1126.5|1125|1128|1127|1112.5|1111.5|13603
1647511500000|2022-03-17 10:05:00|1127|1125.5|1127.5|1126|1135.5|1133.5|1126|1125|13909
1647511800000|2022-03-17 10:10:00|1127|1125|1121.5|1120|1127|1125|1120|1119.5|3726
1647512100000|2022-03-17 10:15:00|1120|1120.5|1114.5|1113.5|1121|1120.5|1113|1112|5716
1647512400000|2022-03-17 10:20:00|1114|1112.5|1112|1111|1116|1114.5|1110|1109|205994
1647512700000|2022-03-17 10:25:00|1112.5|1111.5|1107.5|1106.5|1112.5|1111.5|1104.5|1103|5031
1647513000000|2022-03-17 10:30:00|1109|1107|1100.5|1099.5|1109|1107|1100.5|1097.5|6290
1647513300000|2022-03-17 10:35:00|1104.5|1102.5|1104|1103|1107.5|1105.5|1103|1101.5|12426
1647513600000|2022-03-17 10:40:00|1105|1103.5|1107.5|1106.5|1107.5|1106.5|1103.5|1101.5|8238
1647513900000|2022-03-17 10:45:00|1107|1106|1107|1106|1108.5|1107|1105.5|1104|9110
1647514200000|2022-03-17 10:50:00|1106.5|1105.5|1105|1104|1108|1106.5|1103|1102.5|22197
1647514500000|2022-03-17 10:55:00|1104.5|1103|1099|1097.5|1104.5|1103|1094|1092.5|38963
1647514800000|2022-03-17 11:00:00|1098.5|1097|1105|1104|1105|1104|1097.5|1096.5|4657
1647515100000|2022-03-17 11:05:00|1104.5|1103.5|1102.5|1102|1104.5|1103.5|1101.5|1100.5|7217
1647515400000|2022-03-17 11:10:00|1103.5|1101.5|1103.5|1102|1103.5|1102.5|1102.5|1101|4131
1647515700000|2022-03-17 11:15:00|1102|1102.5|1111.5|1110.5|1114|1111.5|1100.5|1099|7383
1647516000000|2022-03-17 11:20:00|1111|1109.5|1108|1106.5|1111|1110|1106.5|1106|2141
1647516300000|2022-03-17 11:25:00|1109|1107.5|1111.5|1110|1113|1111.5|1107|1106|6416
1647516600000|2022-03-17 11:30:00|1111|1108|1101.5|1100.5|1111|1108|1101|1100|5983
1647516900000|2022-03-17 11:35:00|1101|1099|1099.5|1098|1102.5|1101|1099|1097|4076
1647517200000|2022-03-17 11:40:00|1100|1099|1100|1098|1100.5|1099|1097.5|1096.5|6318
1647517500000|2022-03-17 11:45:00|1099.5|1098.5|1098|1096.5|1100.5|1099|1097|1096|3692
1647517800000|2022-03-17 11:50:00|1097.5|1097|1103.5|1102|1105|1103.5|1097.5|1097|7806
1647518100000|2022-03-17 11:55:00|1103|1103|1109.5|1108|1109.5|1108|1103|1102.5|4147
1647518400000|2022-03-17 12:00:00|1110.5|1108.5|1117.5|1116.5|1119.5|1117.5|1110.5|1108.5|10058
1647518700000|2022-03-17 12:05:00|1115.5|1114.5|1125|1124|1127.5|1126|1115.5|1114.5|7376
1647519000000|2022-03-17 12:10:00|1126|1123|1124|1122.5|1126|1124|1121.5|1121|54987
1647519300000|2022-03-17 12:15:00|1127|1126|1117|1115.5|1129.5|1128|1117|1115.5|2585
1647519600000|2022-03-17 12:20:00|1116.5|1114|1114.5|1113|1116.5|1115|1112.5|1111.5|3226
1647519900000|2022-03-17 12:25:00|1115|1115|1118.5|1117|1119|1117.5|1115|1115|3238
1647520200000|2022-03-17 12:30:00|1118|1117.5|1120|1117|1123|1121|1116.5|1115.5|14143
1647520500000|2022-03-17 12:35:00|1121|1117.5|1118|1116|1121.5|1120|1117.5|1116|3373
1647520800000|2022-03-17 12:40:00|1116|1115|1115|1113.5|1117|1115.5|1114|1113.5|4207
1647521100000|2022-03-17 12:45:00|1114.5|1113|1114.5|1113|1114.5|1113.5|1113|1112.5|4145
1647521400000|2022-03-17 12:50:00|1114|1112.5|1110|1109|1114|1112.5|1109.5|1108.5|6599
1647521700000|2022-03-17 12:55:00|1109.5|1109.5|1118|1116|1118|1116|1109.5|1109.5|6930
1647522000000|2022-03-17 13:00:00|1118.5|1117|1114|1113.5|1122|1121|1114|1113.5|4296
1647522300000|2022-03-17 13:05:00|1114.5|1114|1113.5|1112|1115|1114|1113|1112|258426
1647522600000|2022-03-17 13:10:00|1112.5|1111.5|1106.5|1105.5|1112.5|1111.5|1106.5|1105.5|1964
1647522900000|2022-03-17 13:15:00|1106|1104.5|1104|1103|1106|1104.5|1104|1103|1627
1647523200000|2022-03-17 13:20:00|1103.5|1103.5|1102|1100.5|1104.5|1103.5|1101|1100|4206
1647523500000|2022-03-17 13:25:00|1103|1101|1094.5|1093|1103.5|1102.5|1094.5|1093|5180
1647523800000|2022-03-17 13:30:00|1094|1092.5|1091.5|1090|1100|1098.5|1091|1090|25638
1647524100000|2022-03-17 13:35:00|1093|1090.5|1090.5|1088.5|1101|1100|1088.5|1087.5|22098
1647524400000|2022-03-17 13:40:00|1089.5|1089|1090.5|1088.5|1093|1091.5|1085.5|1083.5|19546
1647524700000|2022-03-17 13:45:00|1093|1091|1086.5|1085.5|1094|1092.5|1082.5|1081|10106
1647525000000|2022-03-17 13:50:00|1087.5|1086|1098|1096.5|1098|1097|1087|1086|5677
1647525300000|2022-03-17 13:55:00|1099.5|1097|1097|1095.5|1100.5|1099|1095.5|1095|8228
1647525600000|2022-03-17 14:00:00|1096.5|1096|1096|1094.5|1097.5|1096|1091.5|1090|4416
1647525900000|2022-03-17 14:05:00|1096.5|1095|1096.5|1095.5|1099.5|1098|1096|1095|10927
1647526200000|2022-03-17 14:10:00|1098.5|1097.5|1110.5|1109|1110.5|1109|1098.5|1097.5|32699
1647526500000|2022-03-17 14:15:00|1111.5|1109.5|1108|1106.5|1111.5|1110|1105|1104|5236
1647526800000|2022-03-17 14:20:00|1108.5|1107|1107|1106|1113.5|1113|1106|1105.5|8308
1647527100000|2022-03-17 14:25:00|1106.5|1106.5|1104|1103|1108|1106.5|1104|1102.5|3647
1647527400000|2022-03-17 14:30:00|1104.5|1102.5|1107|1105.5|1107|1105.5|1103|1102.5|49404
1647527700000|2022-03-17 14:35:00|1108|1106|1103|1102.5|1108.5|1107|1103|1102|5138
1647528000000|2022-03-17 14:40:00|1103.5|1103|1102|1101|1104|1103|1101.5|1100.5|8258
1647528300000|2022-03-17 14:45:00|1103|1101.5|1098.5|1097|1103|1101.5|1097.5|1097|4348
1647528600000|2022-03-17 14:50:00|1097|1096|1093.5|1092.5|1097.5|1096|1091.5|1090|9915
1647528900000|2022-03-17 14:55:00|1093|1093|1093.5|1092|1094.5|1093|1093|1092|6439
1647529200000|2022-03-17 15:00:00|1092.5|1091.5|1094|1093|1094.5|1093.5|1092.5|1091.5|8625
1647529500000|2022-03-17 15:05:00|1093.5|1093.5|1095|1094|1095|1094|1087.5|1085.5|100618
1647529800000|2022-03-17 15:10:00|1095.5|1094.5|1088|1086.5|1096|1094.5|1087|1086.5|8333
1647530100000|2022-03-17 15:15:00|1087.5|1085.5|1092|1090.5|1092|1090.5|1084.5|1083.5|10176
1647530400000|2022-03-17 15:20:00|1092.5|1091|1089.5|1088.5|1094|1092.5|1089|1088.5|7992
1647530700000|2022-03-17 15:25:00|1090|1089|1084|1083.5|1091|1089.5|1084|1083.5|10488
1647531000000|2022-03-17 15:30:00|1083.5|1083|1086|1085|1087.5|1086|1083.5|1082.5|5467
1647531300000|2022-03-17 15:35:00|1087|1086|1092|1090.5|1093.5|1092|1086.5|1086|7984
1647531600000|2022-03-17 15:40:00|1091.5|1090|1090.5|1089.5|1091.5|1090|1090.5|1089.5|10617
1647531900000|2022-03-17 15:45:00|1090|1089|1084|1083|1090.5|1089|1084|1083|12177
1647532200000|2022-03-17 15:50:00|1083.5|1082.5|1086|1085|1086.5|1085.5|1079.5|1078.5|12867
1647532500000|2022-03-17 15:55:00|1086.5|1085.5|1084|1083|1089|1088|1084|1083|11297
1647532800000|2022-03-17 16:00:00|1083.5|1083.5|1087.5|1086|1091|1090|1083.5|1083.5|12935
1647533100000|2022-03-17 16:05:00|1087|1086.5|1091|1089.5|1094|1092.5|1087|1086.5|10999
1647533400000|2022-03-17 16:10:00|1091.5|1090|1090.5|1089.5|1092|1091|1090.5|1089.5|5989
1647533700000|2022-03-17 16:15:00|1091|1090|1091.5|1090.5|1092|1091|1090|1088.5|7614
1647534000000|2022-03-17 16:20:00|1091|1090|1094|1092.5|1094|1093|1091|1090|10325
1647534300000|2022-03-17 16:25:00|1095|1093.5|1097.5|1096.5|1097.5|1096.5|1091.5|1090|38213
1647590400000|2022-03-18 08:00:00|1108.5|1103.5|1103|1100|1113|1108.5|1098.5|1096|10781
1647590700000|2022-03-18 08:05:00|1102.5|1099.5|1106.5|1105|1110|1108.5|1102.5|1099.5|7059
1647591000000|2022-03-18 08:10:00|1108|1106|1112|1110.5|1118|1116|1108|1106|10004
1647591300000|2022-03-18 08:15:00|1113.5|1110|1124|1122|1124|1122.5|1112.5|1110|7571
1647591600000|2022-03-18 08:20:00|1126|1124|1132|1131|1133|1132|1125.5|1124|9533
1647591900000|2022-03-18 08:25:00|1133|1132|1136|1134.5|1137|1135.5|1128|1126|6335
1647592200000|2022-03-18 08:30:00|1136.5|1135.5|1133|1131.5|1138.5|1137|1131|1129.5|14479
1647592500000|2022-03-18 08:35:00|1133.5|1132|1134|1133|1138.5|1137|1132.5|1131|61163
1647592800000|2022-03-18 08:40:00|1136|1134.5|1136.5|1134.5|1138.5|1137|1132|1130.5|9664
1647593100000|2022-03-18 08:45:00|1135.5|1134|1137|1136|1140|1139|1135|1134|6371
1647593400000|2022-03-18 08:50:00|1136|1134.5|1129.5|1128.5|1136.5|1135.5|1128|1127.5|6483
1647593700000|2022-03-18 08:55:00|1129|1128|1133|1132|1134|1132.5|1129|1128|1106
1647594000000|2022-03-18 09:00:00|1134|1132.5|1133.5|1132|1136|1134.5|1132.5|1131|2934
1647594300000|2022-03-18 09:05:00|1133|1131.5|1136|1134.5|1136.5|1136|1132|1130.5|9153
1647594600000|2022-03-18 09:10:00|1138.5|1137|1140|1139|1140|1139.5|1136.5|1135|3269
1647594900000|2022-03-18 09:15:00|1139|1138|1139.5|1138|1140.5|1139|1135.5|1134.5|10279
1647595200000|2022-03-18 09:20:00|1139|1138.5|1135.5|1134.5|1139.5|1138.5|1135.5|1134.5|1717
1647595500000|2022-03-18 09:25:00|1135|1133.5|1139.5|1137.5|1139.5|1138.5|1134.5|1133.5|1832
1647595800000|2022-03-18 09:30:00|1139|1138.5|1139|1138|1140.5|1139.5|1136|1134|2284
1647596100000|2022-03-18 09:35:00|1140|1138.5|1137.5|1137|1140|1138.5|1137|1135.5|8261
1647596400000|2022-03-18 09:40:00|1139|1137.5|1138.5|1137.5|1139|1138|1137.5|1136|3087
1647596700000|2022-03-18 09:45:00|1142|1140.5|1141.5|1140.5|1143|1142|1140.5|1139|8844
1647597000000|2022-03-18 09:50:00|1141|1139.5|1140.5|1139|1141|1139.5|1139|1138.5|2409
1647597300000|2022-03-18 09:55:00|1142.5|1139.5|1137|1136|1142.5|1141.5|1137|1136|2518
1647597600000|2022-03-18 10:00:00|1136|1134.5|1140|1139|1140|1139|1135.5|1134.5|1779
1647597900000|2022-03-18 10:05:00|1140.5|1139.5|1139.5|1138|1141|1140|1138.5|1137|3027
1647598500000|2022-03-18 10:15:00|1138.5|1137.5|1131.5|1130|1144|1143|1131.5|1130|11510
1647598800000|2022-03-18 10:20:00|1131|1129.5|1129|1127.5|1133.5|1131.5|1127.5|1126.5|8359
1647599100000|2022-03-18 10:25:00|1129.5|1128|1128.5|1127.5|1131|1130|1128.5|1127.5|2165
1647599400000|2022-03-18 10:30:00|1128|1127|1123.5|1123|1128|1127|1123.5|1123|2451
1647599700000|2022-03-18 10:35:00|1123|1122.5|1124.5|1123.5|1126.5|1125|1122|1121.5|3170
1647600000000|2022-03-18 10:40:00|1124|1124|1119.5|1119|1127|1125|1118.5|1117|7294
1647600300000|2022-03-18 10:45:00|1119|1118.5|1115|1114|1119|1118.5|1114.5|1113.5|1745
1647600600000|2022-03-18 10:50:00|1114.5|1114.5|1113.5|1113|1116|1114.5|1112|1111.5|7483
1647600900000|2022-03-18 10:55:00|1113|1112.5|1113|1111.5|1114.5|1114|1112.5|1111.5|5162
1647601200000|2022-03-18 11:00:00|1112.5|1112|1111.5|1110|1113|1112|1107|1106|3425
1647601500000|2022-03-18 11:05:00|1110.5|1110.5|1108.5|1107.5|1111|1111|1108|1107|2991
1647601800000|2022-03-18 11:10:00|1109|1108|1107.5|1106.5|1110|1108.5|1106.5|1106|1549
1647602100000|2022-03-18 11:15:00|1108|1107|1107|1106|1110.5|1108.5|1107|1106|973
1647602400000|2022-03-18 11:20:00|1108.5|1106.5|1103.5|1102.5|1109|1107|1103|1102|4229
1647602700000|2022-03-18 11:25:00|1104|1103|1102|1100.5|1104|1103|1098.5|1097.5|3584
1647603000000|2022-03-18 11:30:00|1104|1101|1106.5|1104.5|1106.5|1104.5|1102|1101|6848
1647603300000|2022-03-18 11:35:00|1107.5|1105.5|1107.5|1107|1107.5|1107|1106.5|1105.5|1105
1647603600000|2022-03-18 11:40:00|1107|1106.5|1111.5|1110|1111.5|1110.5|1107|1106|75361
1647603900000|2022-03-18 11:45:00|1110.5|1109|1113.5|1112.5|1113.5|1112.5|1108.5|1107.5|2025
1647604200000|2022-03-18 11:50:00|1113|1112|1110|1109|1113.5|1112|1109.5|1108.5|479
1647604500000|2022-03-18 11:55:00|1111|1109.5|1109.5|1108.5|1111|1110|1109.5|1108.5|2953
1647604800000|2022-03-18 12:00:00|1110|1109|1110.5|1109|1111|1110|1108.5|1107.5|1564
1647605100000|2022-03-18 12:05:00|1111|1109.5|1110.5|1109.5|1114.5|1112|1109.5|1108|5438
1647605400000|2022-03-18 12:10:00|1109.5|1109|1110|1109|1110.5|1109.5|1108.5|1107.5|1286
1647605700000|2022-03-18 12:15:00|1109.5|1108|1110|1109.5|1111|1110|1107|1105.5|1735
1647606000000|2022-03-18 12:20:00|1110.5|1110|1110.5|1109.5|1111|1110|1110|1109.5|2260
1647606300000|2022-03-18 12:25:00|1111|1110|1114.5|1114|1114.5|1114|1111|1110|11589
1647606600000|2022-03-18 12:30:00|1113.5|1113|1113|1112|1114.5|1113|1112.5|1112|89417
1647606900000|2022-03-18 12:35:00|1114|1112.5|1115|1114|1115|1114.5|1113|1112.5|1459
1647607200000|2022-03-18 12:40:00|1114.5|1113.5|1115|1114|1115|1114|1113|1112|7845
1647607500000|2022-03-18 12:45:00|1114.5|1113|1114|1113|1115|1113.5|1114|1113|970
1647607800000|2022-03-18 12:50:00|1114.5|1112|1112|1111|1114.5|1112|1111.5|1111|1418
1647608100000|2022-03-18 12:55:00|1112.5|1111.5|1114|1113|1114|1113|1112|1111.5|1022
1647608400000|2022-03-18 13:00:00|1113.5|1112.5|1112.5|1111.5|1113.5|1112.5|1111.5|1111|7934
1647608700000|2022-03-18 13:05:00|1113|1110.5|1109.5|1109|1113|1111|1109.5|1108.5|1222
1647609000000|2022-03-18 13:10:00|1109|1108.5|1110|1109|1110.5|1109.5|1109|1108.5|1602
1647609300000|2022-03-18 13:15:00|1109.5|1108|1113.5|1112|1113.5|1112|1108.5|1108|3453
1647609600000|2022-03-18 13:20:00|1114.5|1113.5|1118.5|1117|1118.5|1117|1114.5|1113.5|2006
1647609900000|2022-03-18 13:25:00|1119|1117.5|1119|1118|1121|1119.5|1118.5|1117.5|3483
1647610200000|2022-03-18 13:30:00|1118|1117.5|1115.5|1114|1119.5|1118|1115|1114|2496
1647610500000|2022-03-18 13:35:00|1115|1115|1124.5|1122|1124.5|1122|1115|1115|3195
1647610800000|2022-03-18 13:40:00|1125|1123|1127.5|1126.5|1128|1127|1124.5|1123|6797
1647611100000|2022-03-18 13:45:00|1130.5|1128.5|1138.5|1137.5|1138.5|1137.5|1130.5|1128.5|3156
1647611400000|2022-03-18 13:50:00|1137|1135.5|1135.5|1135|1138.5|1137|1134.5|1133.5|2513
1647611700000|2022-03-18 13:55:00|1136|1135.5|1135|1134|1137|1135.5|1134.5|1133.5|3383
1647612000000|2022-03-18 14:00:00|1134.5|1133|1142.5|1141.5|1143|1141.5|1134.5|1133|4963
1647612300000|2022-03-18 14:05:00|1144|1142|1145.5|1144|1147|1146.5|1141|1139|8502
1647612600000|2022-03-18 14:10:00|1145|1143|1147.5|1146|1149|1148|1144.5|1143|5778
1647612900000|2022-03-18 14:15:00|1146.5|1145.5|1146|1145|1147|1145.5|1142|1141|23661
1647613200000|2022-03-18 14:20:00|1145.5|1144|1147.5|1146.5|1149.5|1148.5|1145|1144|24164
1647613500000|2022-03-18 14:25:00|1147|1146|1147|1146.5|1147.5|1146.5|1146|1145.5|4210
1647613800000|2022-03-18 14:30:00|1148|1147|1148|1146|1152|1151|1147.5|1146|7935
1647614100000|2022-03-18 14:35:00|1147.5|1147|1144.5|1143|1150.5|1149|1144.5|1143|3058
1647614400000|2022-03-18 14:40:00|1144|1142.5|1142.5|1141.5|1144.5|1143.5|1142.5|1141.5|3550
1647614700000|2022-03-18 14:45:00|1143|1142|1146|1145|1146.5|1146|1142|1141|3694
1647615000000|2022-03-18 14:50:00|1145.5|1144.5|1147|1146|1148|1147|1145|1144|3233
1647615300000|2022-03-18 14:55:00|1146.5|1147|1151.5|1150.5|1151.5|1151|1146.5|1147|4312
1647615600000|2022-03-18 15:00:00|1151|1150|1156.5|1155|1157|1155.5|1150.5|1149.5|13582
1647615900000|2022-03-18 15:05:00|1155.5|1154.5|1153.5|1152.5|1156.5|1155.5|1153|1152|3075
1647616200000|2022-03-18 15:10:00|1153|1151.5|1155|1154|1158.5|1157|1152|1150.5|4285
1647616500000|2022-03-18 15:15:00|1154.5|1153|1160.5|1159.5|1163|1161.5|1151|1150|5757
1647616800000|2022-03-18 15:20:00|1160|1159|1163|1161.5|1165|1163.5|1159.5|1159|4828
1647617100000|2022-03-18 15:25:00|1162|1162|1164|1163.5|1165.5|1164.5|1162|1161|3561
1647617400000|2022-03-18 15:30:00|1165|1164|1173.5|1172|1173.5|1172|1164.5|1164|15807
1647617700000|2022-03-18 15:35:00|1174.5|1173.5|1177.5|1176.5|1179.5|1178.5|1174.5|1173.5|8249
1647618000000|2022-03-18 15:40:00|1178|1177|1178|1177|1180|1179|1177.5|1176|21211
1647618300000|2022-03-18 15:45:00|1177|1176|1176|1175|1177|1176|1174.5|1174|7085
1647618600000|2022-03-18 15:50:00|1176.5|1173.5|1172.5|1171.5|1176.5|1174|1172|1171|3941
1647618900000|2022-03-18 15:55:00|1172|1172|1174|1173.5|1174|1173.5|1172|1171|7052
1647619200000|2022-03-18 16:00:00|1175|1173|1176.5|1176|1178.5|1177.5|1174.5|1173|10770
1647619500000|2022-03-18 16:05:00|1177|1176.5|1177|1176|1178|1177|1176.5|1175.5|8585
1647619800000|2022-03-18 16:10:00|1176|1175.5|1176|1175.5|1177|1176|1175.5|1175|6867
1647620100000|2022-03-18 16:15:00|1176.5|1176|1178.5|1178|1178.5|1178|1176|1176|6497
1647620400000|2022-03-18 16:20:00|1178|1177.5|1178|1177|1179|1178.5|1177.5|1176.5|6417
1647620700000|2022-03-18 16:25:00|1179|1178|1180|1178.5|1180|1179|1179|1178|12943
1647849600000|2022-03-21 08:00:00|1195.5|1188.5|1178.5|1174.5|1195.5|1188.5|1173.5|1171|25629
1647849900000|2022-03-21 08:05:00|1178|1174|1162.5|1158.5|1178|1174.5|1162.5|1157.5|27552
1647850200000|2022-03-21 08:10:00|1163.5|1159|1164.5|1162.5|1167.5|1166|1162.5|1157.5|11565
1647850500000|2022-03-21 08:15:00|1165.5|1163|1169|1167|1169|1167.5|1164.5|1162.5|9608
1647850800000|2022-03-21 08:20:00|1168.5|1166.5|1161|1159|1168.5|1166.5|1160.5|1158.5|9290
1647851100000|2022-03-21 08:25:00|1161.5|1159.5|1154|1152|1163.5|1162|1152|1151.5|46262
1647851400000|2022-03-21 08:30:00|1154.5|1152.5|1153.5|1151|1159|1156.5|1152|1150|28014
1647851700000|2022-03-21 08:35:00|1153|1150|1150|1148.5|1154|1153|1148.5|1148|32483
1647852000000|2022-03-21 08:40:00|1149.5|1149|1149.5|1148.5|1152|1150.5|1149|1148.5|10209
1647852300000|2022-03-21 08:45:00|1150|1149|1149|1147.5|1150|1149|1145.5|1143.5|11078
1647852600000|2022-03-21 08:50:00|1148.5|1147|1147.5|1147|1150|1148.5|1146|1144|10035
1647852900000|2022-03-21 08:55:00|1148|1147.5|1146|1144.5|1149|1147.5|1143.5|1142.5|4741
1647853200000|2022-03-21 09:00:00|1145.5|1144|1151|1150.5|1154|1152|1144.5|1142.5|13171
1647853500000|2022-03-21 09:05:00|1151.5|1150|1149|1147.5|1152.5|1151|1148|1147.5|14900
1647853800000|2022-03-21 09:10:00|1148.5|1147|1150|1149|1150|1149|1146.5|1145|8129
1647854100000|2022-03-21 09:15:00|1149.5|1148.5|1151|1150|1153|1150.5|1148.5|1147|6223
1647854400000|2022-03-21 09:20:00|1150.5|1148.5|1144.5|1143.5|1150.5|1148.5|1143.5|1143|35274
1647854700000|2022-03-21 09:25:00|1144|1143|1143.5|1142|1145.5|1144.5|1143|1142|9696
1647855000000|2022-03-21 09:30:00|1144|1142.5|1143|1142|1144|1143|1142.5|1141.5|3031
1647855300000|2022-03-21 09:35:00|1143.5|1142.5|1147.5|1146|1148|1146|1143.5|1142.5|12921
1647855600000|2022-03-21 09:40:00|1148|1146.5|1146.5|1145.5|1149|1147|1146.5|1145.5|3780
1647855900000|2022-03-21 09:45:00|1146|1146|1144.5|1143.5|1146.5|1146|1144|1142.5|5958
1647856200000|2022-03-21 09:50:00|1144|1144|1141.5|1141|1144.5|1144|1141|1140.5|5581
1647856500000|2022-03-21 09:55:00|1142.5|1140.5|1141.5|1140.5|1142.5|1141.5|1138.5|1138|18688
1647856800000|2022-03-21 10:00:00|1142|1141|1139.5|1138.5|1142|1141|1139|1138.5|10408
1647857100000|2022-03-21 10:05:00|1140|1139|1142|1141|1142|1141.5|1139.5|1139|8467
1647857400000|2022-03-21 10:10:00|1142.5|1141.5|1143.5|1142|1145.5|1143.5|1142|1141|2512
1647857700000|2022-03-21 10:15:00|1144|1142.5|1146.5|1145.5|1147|1146|1144|1142|2476
1647858000000|2022-03-21 10:20:00|1146|1144.5|1145|1144|1146.5|1145.5|1144.5|1144|3005
1647858300000|2022-03-21 10:25:00|1145.5|1144.5|1144.5|1142.5|1146.5|1145.5|1144|1142.5|3564
1647858600000|2022-03-21 10:30:00|1144|1143|1142|1140.5|1144|1143|1139.5|1138|3180
1647858900000|2022-03-21 10:35:00|1141.5|1141|1142|1141|1143.5|1142|1141.5|1141|5099
1647859200000|2022-03-21 10:40:00|1142.5|1141.5|1142|1141|1144.5|1143.5|1140.5|1140|14134
1647859500000|2022-03-21 10:45:00|1142.5|1141.5|1144|1143|1144|1143|1142.5|1141.5|3151
1647859800000|2022-03-21 10:50:00|1144.5|1143.5|1145.5|1144.5|1147|1146|1144|1143|3966
1647860100000|2022-03-21 10:55:00|1146|1144|1145|1143.5|1146|1144.5|1144|1143|5792
1647860400000|2022-03-21 11:00:00|1145.5|1144|1146.5|1145.5|1147.5|1146.5|1145.5|1143.5|5480
1647860700000|2022-03-21 11:05:00|1147|1146|1146.5|1145.5|1147|1146|1146|1145.5|2630
1647861000000|2022-03-21 11:10:00|1147|1146|1143.5|1143|1147.5|1146.5|1143.5|1143|3909
1647861300000|2022-03-21 11:15:00|1143|1142.5|1145|1143.5|1145|1144|1142.5|1141|8022
1647861600000|2022-03-21 11:20:00|1146|1144|1146.5|1145|1146.5|1145.5|1145|1144|5523
1647861900000|2022-03-21 11:25:00|1147|1145.5|1144.5|1143.5|1148|1147|1144|1143.5|5400
1647862200000|2022-03-21 11:30:00|1145|1144|1147.5|1146.5|1147.5|1146.5|1145|1144|7892
1647862500000|2022-03-21 11:35:00|1148|1147|1148|1147|1148.5|1147|1146.5|1145.5|6172
1647862800000|2022-03-21 11:40:00|1147.5|1146.5|1149|1147.5|1149|1147.5|1146|1145.5|7401
1647863100000|2022-03-21 11:45:00|1148.5|1148|1147.5|1147|1148.5|1148|1147.5|1147|1958
1647863400000|2022-03-21 11:50:00|1148|1147.5|1149.5|1148.5|1149.5|1148.5|1147.5|1147.5|5459
1647863700000|2022-03-21 11:55:00|1150|1148|1152.5|1151|1152.5|1151|1150|1148|2781
1647864000000|2022-03-21 12:00:00|1151.5|1150.5|1148|1147|1152|1150.5|1147.5|1146|8757
1647864300000|2022-03-21 12:05:00|1147.5|1146.5|1148|1146.5|1148|1147|1146|1144.5|2625
1647864600000|2022-03-21 12:10:00|1147.5|1147|1148|1147.5|1148.5|1147.5|1147|1147|2287
1647864900000|2022-03-21 12:15:00|1147.5|1147|1148|1146.5|1148|1147.5|1147|1146|2872
1647865200000|2022-03-21 12:20:00|1147.5|1145.5|1146.5|1145.5|1148|1146|1146.5|1145.5|1216
1647865500000|2022-03-21 12:25:00|1146||1146.5||1146.5||1146||336
1647865800000|2022-03-21 12:30:00|1147|1142.5|1143.5|1142|1147|1144|1142.5|1141.5|2272
1647866100000|2022-03-21 12:35:00|1141.5|1140|1143.5|1142.5|1143.5|1142.5|1141.5|1140|2111
1647866400000|2022-03-21 12:40:00|1143|1142|1143.5|1142.5|1144|1142.5|1141|1140.5|4875
1647866700000|2022-03-21 12:45:00|1143|1142|1146.5|1145.5|1146.5|1145.5|1142.5|1141.5|3086
1647867000000|2022-03-21 12:50:00|1146|1145|1146|1145|1146.5|1145|1146|1145|944
1647867300000|2022-03-21 12:55:00|1146.5|1145.5|1147|1146|1147|1146.5|1146|1145.5|1988
1647867600000|2022-03-21 13:00:00|1146|1145|1146.5|1145.5|1147|1145.5|1146|1145|2992
1647867900000|2022-03-21 13:05:00|1145.5|1144.5|1142|1141|1145.5|1144.5|1142|1140.5|2083
1647868200000|2022-03-21 13:10:00|1141.5|1141.5|1141.5|1140.5|1142.5|1141.5|1141|1140.5|1334
1647868500000|2022-03-21 13:15:00|1141|1140|1143.5|1142.5|1144.5|1143.5|1141|1140|4259
1647868800000|2022-03-21 13:20:00|1143|1142|1141|1140|1143|1142|1141|1140|1844
1647869100000|2022-03-21 13:25:00|1140|1139.5|1140|1139|1141|1140|1138|1136|6923
1647869400000|2022-03-21 13:30:00|1139.5|1137.5|1138.5|1137.5|1139.5|1138|1137.5|1136|3078
1647869700000|2022-03-21 13:35:00|1139|1138|1137|1135.5|1139|1138|1135.5|1134|4064
1647870000000|2022-03-21 13:40:00|1137.5|1136|1141.5|1140.5|1141.5|1140.5|1137|1136|5501
1647870300000|2022-03-21 13:45:00|1141|1140|1139.5|1138.5|1142|1141.5|1139.5|1138.5|3188
1647870600000|2022-03-21 13:50:00|1140.5|1139|1137.5|1136.5|1140.5|1139.5|1135.5|1134|5078
1647870900000|2022-03-21 13:55:00|1137|1136|1136|1135|1138|1136|1134|1133|4029
1647871200000|2022-03-21 14:00:00|1135.5|1134.5|1134|1132.5|1135.5|1134.5|1132.5|1131.5|3274
1647871500000|2022-03-21 14:05:00|1132.5|1131.5|1132|1131.5|1132.5|1131.5|1130.5|1129|3363
1647871800000|2022-03-21 14:10:00|1132.5|1132|1130.5|1130|1132.5|1132|1130.5|1130|4018
1647872100000|2022-03-21 14:15:00|1130|1129|1121|1120|1130|1129|1120.5|1120|6017
1647872400000|2022-03-21 14:20:00|1119.5|1118|1122.5|1121.5|1122.5|1121.5|1116.5|1115.5|9196
1647872700000|2022-03-21 14:25:00|1122|1121|1121.5|1120.5|1122.5|1121.5|1121.5|1120.5|1788
1647873000000|2022-03-21 14:30:00|1121|1120|1122.5|1121|1122.5|1121.5|1118|1117|3702
1647873300000|2022-03-21 14:35:00|1123.5|1122.5|1126.5|1125.5|1127.5|1127|1123|1121.5|2893
1647873600000|2022-03-21 14:40:00|1127.5|1126.5|1124.5|1123.5|1128|1127|1123.5|1122|5657
1647873900000|2022-03-21 14:45:00|1125|1124|1126|1125|1126|1125|1124.5|1123.5|7125
1647874200000|2022-03-21 14:50:00|1122|1121|1125.5|1124|1125.5|1124|1121|1119|3373
1647874500000|2022-03-21 14:55:00|1124.5|1124.5|1129|1127.5|1130|1129.5|1124.5|1124.5|6789
1647874800000|2022-03-21 15:00:00|1129.5|1128|1127.5|1126.5|1132|1130.5|1127.5|1126.5|4922
1647875100000|2022-03-21 15:05:00|1127|1125|1119.5|1118.5|1127|1125|1119|1117.5|10977
1647875400000|2022-03-21 15:10:00|1119|1118|1119|1118|1121.5|1120.5|1118|1117.5|6275
1647875700000|2022-03-21 15:15:00|1118.5|1117.5|1117.5|1116|1119|1118.5|1115.5|1114.5|7568
1647876000000|2022-03-21 15:20:00|1118.5|1116.5|1118.5|1117|1118.5|1117.5|1116.5|1115.5|9087
1647876300000|2022-03-21 15:25:00|1119|1117.5|1120|1119|1121|1119.5|1118|1117|4823
1647876600000|2022-03-21 15:30:00|1119.5|1118.5|1120.5|1119.5|1120.5|1119.5|1118|1117.5|6226
1647876900000|2022-03-21 15:35:00|1120|1119|1120.5|1119.5|1121|1120|1118.5|1117.5|4667
1647877200000|2022-03-21 15:40:00|1121|1120|1119|1118|1122.5|1121|1119|1118|8072
1647877500000|2022-03-21 15:45:00|1119.5|1117.5|1119|1118.5|1119.5|1118.5|1118|1117|3102
1647877800000|2022-03-21 15:50:00|1119.5|1118|1120|1118|1120|1118.5|1117|1116|6966
1647878100000|2022-03-21 15:55:00|1119.5|1118.5|1117.5|1117|1120|1119|1116|1115.5|8371
1647878400000|2022-03-21 16:00:00|1118.5|1116.5|1114|1113|1118.5|1117|1114|1112.5|7002
1647878700000|2022-03-21 16:05:00|1113.5|1112.5|1110.5|1109.5|1113.5|1112.5|1109.5|1108.5|10308
1647879000000|2022-03-21 16:10:00|1110|1108.5|1109|1108|1110|1108.5|1108|1107|11715
1647879300000|2022-03-21 16:15:00|1109.5|1108.5|1107|1106|1111.5|1110.5|1107|1106|10173
1647879600000|2022-03-21 16:20:00|1106.5|1105.5|1105.5|1104.5|1107.5|1106.5|1105.5|1104.5|17138
1647879900000|2022-03-21 16:25:00|1106|1105|1108|1106.5|1108|1106.5|1106|1104.5|11451
1647936000000|2022-03-22 08:00:00|1095.5|1089.5|1097|1094|1103|1098.5|1093.5|1089.5|16850
1647936300000|2022-03-22 08:05:00|1096.5|1093|1091.5|1089.5|1096.5|1094.5|1090.5|1089|5361
1647936600000|2022-03-22 08:10:00|1091|1089|1085.5|1083.5|1093|1091.5|1082.5|1080.5|11993
1647936900000|2022-03-22 08:15:00|1084.5|1080.5|1084|1082.5|1084.5|1083.5|1080|1078|7219
1647937200000|2022-03-22 08:20:00|1083.5|1081.5|1086.5|1085.5|1088|1086.5|1082|1081|7040
1647937500000|2022-03-22 08:25:00|1087|1086|1087.5|1086|1091|1089.5|1085.5|1084|7863
1647937800000|2022-03-22 08:30:00|1087|1086.5|1089|1087.5|1091|1090|1087|1085.5|3259
1647938100000|2022-03-22 08:35:00|1090|1089|1086|1084.5|1090|1089|1086|1084|4011
1647938400000|2022-03-22 08:40:00|1087|1085.5|1085|1083.5|1087|1085.5|1084.5|1083|1608
1647938700000|2022-03-22 08:45:00|1084|1083|1075.5|1075|1084|1083.5|1075|1073|17469
1647939000000|2022-03-22 08:50:00|1076|1073|1066.5|1065|1077.5|1075|1066.5|1065|14821
1647939300000|2022-03-22 08:55:00|1067|1065.5|1071|1069.5|1072|1070.5|1067|1065.5|10646
1647939600000|2022-03-22 09:00:00|1071.5|1070|1071.5|1069.5|1073.5|1072|1066.5|1065|13761
1647939900000|2022-03-22 09:05:00|1071|1070|1074.5|1072|1075|1073.5|1071|1070|7116
1647940200000|2022-03-22 09:10:00|1075|1072.5|1076|1074.5|1076|1075|1073.5|1071.5|3779
1647940500000|2022-03-22 09:15:00|1075.5|1075|1073.5|1072|1076.5|1075.5|1073|1071.5|2123
1647940800000|2022-03-22 09:20:00|1072.5|1071.5|1068.5|1067|1072.5|1071.5|1067.5|1067|8090
1647941100000|2022-03-22 09:25:00|1070|1068.5|1069|1067.5|1070|1069.5|1068|1067|12722
1647941400000|2022-03-22 09:30:00|1068.5|1068|1071.5|1070|1071.5|1070|1068.5|1067.5|7501
1647941700000|2022-03-22 09:35:00|1075|1072.5|1078|1076.5|1078|1076.5|1074|1072.5|3285
1647942000000|2022-03-22 09:40:00|1077.5|1075.5|1076|1074.5|1081|1079|1075.5|1073.5|12839
1647942300000|2022-03-22 09:45:00|1075|1072.5|1069|1067.5|1075|1072.5|1069|1067.5|1653
1647942600000|2022-03-22 09:50:00|1068.5|1067|1070|1068.5|1070.5|1069.5|1067|1065.5|6862
1647942900000|2022-03-22 09:55:00|1069.5|1068|1068|1067|1069.5|1068|1067|1066|1768
1647943200000|2022-03-22 10:00:00|1068.5|1065.5|1066|1065|1068.5|1067|1065.5|1064|3192
1647943500000|2022-03-22 10:05:00|1064.5|1063|1064.5|1063|1064.5|1064|1064.5|1062.5|2664
1647943800000|2022-03-22 10:10:00|1065|1063.5|1063.5|1062|1068|1067|1061.5|1061|1669
1647944100000|2022-03-22 10:15:00|1065|1063.5|1064.5|1063.5|1065|1063.5|1064.5|1063.5|1889
1647944400000|2022-03-22 10:20:00|1065|1064|1064|1063|1065|1064|1064|1063|34771
1647944700000|2022-03-22 10:25:00|1064.5|1063.5|1063|1061.5|1064.5|1063.5|1060.5|1059|13387
1647945000000|2022-03-22 10:30:00|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064|1063|2287
1647945300000|2022-03-22 10:35:00|1066|1065|1065|1063.5|1066.5|1065.5|1065|1063.5|2115
1647945600000|2022-03-22 10:40:00|1065.5|1064|1068|1067|1068.5|1067|1064|1063.5|7391
1647945900000|2022-03-22 10:45:00|1069|1067.5|1069|1067.5|1069|1067.5|1067.5|1067|1107
1647946200000|2022-03-22 10:50:00|1068|1067|1071.5|1070|1071.5|1070.5|1068|1066.5|949
1647946500000|2022-03-22 10:55:00|1071|1069.5|1069.5|1068.5|1071|1069.5|1069.5|1068|3577
1647946800000|2022-03-22 11:00:00|1070|1069|1061.5|1060|1070|1069|1061|1060|12121
1647947100000|2022-03-22 11:05:00|1061|1058.5|1058|1056.5|1061|1059.5|1056.5|1055|7953
1647947400000|2022-03-22 11:10:00|1059.5|1058|1058|1056.5|1061.5|1060.5|1058|1056.5|4471
1647947700000|2022-03-22 11:15:00|1059|1057|1055|1053.5|1059|1057.5|1054|1053.5|3766
1647948000000|2022-03-22 11:20:00|1054.5|1053|1053.5|1052|1054.5|1053.5|1052.5|1051.5|3579
1647948300000|2022-03-22 11:25:00|1055.5|1054|1056.5|1055.5|1057.5|1056.5|1055|1054|6963
1647948600000|2022-03-22 11:30:00|1057|1056|1063|1062|1066|1064.5|1057|1056|5669
1647948900000|2022-03-22 11:35:00|1063.5|1062.5|1065.5|1064|1066.5|1065.5|1063|1062.5|6013
1647949200000|2022-03-22 11:40:00|1065|1064.5|1064|1063|1067|1066.5|1064|1063|140818
1647949500000|2022-03-22 11:45:00|1063.5|1061.5|1060.5|1059|1063.5|1061.5|1059|1058|3198
1647949800000|2022-03-22 11:50:00|1061|1059.5|1061|1060|1061|1060|1056.5|1054.5|3650
1647950100000|2022-03-22 11:55:00|1061.5|1060.5|1060.5|1059|1063|1062|1059.5|1058|4143
1647950400000|2022-03-22 12:00:00|1059.5|1059.5|1060.5|1059.5|1062.5|1062|1059.5|1059|2255
1647950700000|2022-03-22 12:05:00|1060|1059|1060|1059|1060.5|1059.5|1058|1056.5|2828
1647951000000|2022-03-22 12:10:00|1060.5|1059.5|1060|1059|1061|1059.5|1060|1059|821
1647951300000|2022-03-22 12:15:00|1059.5|1058.5|1059.5|1058.5|1060|1058.5|1058|1057|1469
1647951600000|2022-03-22 12:20:00|1060.5|1059.5|1060.5|1059|1061|1060|1058.5|1057.5|2487
1647951900000|2022-03-22 12:25:00|1059.5|1059.5|1061|1060|1061|1060|1059.5|1058.5|4125
1647952200000|2022-03-22 12:30:00|1061.5|1060.5|1061|1060|1063.5|1062.5|1061|1060|7330
1647952500000|2022-03-22 12:35:00|1062|1061|1061.5|1060.5|1062|1061|1061|1060.5|2570
1647952800000|2022-03-22 12:40:00|1062|1061|1062|1061|1062|1061.5|1061|1060.5|4039
1647953100000|2022-03-22 12:45:00|1061.5|1061.5|1060|1059|1061.5|1061.5|1058|1056.5|3550
1647953400000|2022-03-22 12:50:00|1059.5|1059.5|1059.5|1058|1059.5|1059.5|1059.5|1058|902
1647953700000|2022-03-22 12:55:00|1060.5|1058.5|1059.5|1058.5|1061|1060|1059|1058|1802
1647954000000|2022-03-22 13:00:00|1060|1060.5|1059.5|1058.5|1062|1061.5|1059.5|1058.5|6293
1647954300000|2022-03-22 13:05:00|1059|1058|1061|1060|1061|1060|1059|1058|5353
1647954600000|2022-03-22 13:10:00|1061.5|1060.5|1060.5|1059.5|1063|1061|1060|1058.5|6536
1647954900000|2022-03-22 13:15:00|1060|1058.5|1061|1060|1062.5|1061|1058|1057.5|6940
1647955200000|2022-03-22 13:20:00|1060.5|1060.5|1060|1059|1060.5|1060.5|1060|1058.5|3856
1647955500000|2022-03-22 13:25:00|1060.5|1059.5|1059|1058|1061|1059.5|1058|1056|3503
1647955800000|2022-03-22 13:30:00|1060.5|1059|1061|1060|1061.5|1060.5|1058.5|1057.5|25244
1647956100000|2022-03-22 13:35:00|1062.5|1061.5|1064|1062.5|1066.5|1065.5|1062.5|1061|11941
1647956400000|2022-03-22 13:40:00|1061|1060|1065.5|1064|1067|1065.5|1060.5|1059|22539
1647956700000|2022-03-22 13:45:00|1065|1064.5|1062.5|1061|1066.5|1065.5|1061.5|1060.5|8032
1647957000000|2022-03-22 13:50:00|1062|1060.5|1059.5|1058|1062|1060.5|1057.5|1055.5|6378
1647957300000|2022-03-22 13:55:00|1060.5|1058.5|1060.5|1059.5|1061.5|1060|1058|1056.5|6544
1647957600000|2022-03-22 14:00:00|1060|1059|1061|1060|1061.5|1060|1060|1059|7331
1647957900000|2022-03-22 14:05:00|1061.5|1061|1060.5|1060|1061.5|1061|1059.5|1058|6417
1647958200000|2022-03-22 14:10:00|1061.5|1060.5|1060.5|1059.5|1061.5|1060.5|1059|1058.5|13366
1647958500000|2022-03-22 14:15:00|1061|1060|1062|1061.5|1063|1061.5|1060.5|1059.5|5750
1647958800000|2022-03-22 14:20:00|1063|1059|1060|1059|1063|1060|1059.5|1058|7481
1647959100000|2022-03-22 14:25:00|1061|1060|1060|1059|1061.5|1060.5|1058|1057.5|8103
1647959400000|2022-03-22 14:30:00|1060.5|1059.5|1061|1060|1062|1060.5|1060.5|1059.5|2705
1647959700000|2022-03-22 14:35:00|1061.5|1060.5|1061|1060.5|1061.5|1060.5|1060|1059|5748
1647960000000|2022-03-22 14:40:00|1061.5|1060|1064.5|1063.5|1065|1064|1060.5|1059.5|6839
1647960300000|2022-03-22 14:45:00|1065|1064|1068|1067|1068|1067|1065|1064|13507
1647960600000|2022-03-22 14:50:00|1067|1066.5|1069.5|1068|1070|1069|1066.5|1065|11142
1647960900000|2022-03-22 14:55:00|1070.5|1069.5|1069|1068|1072|1071.5|1068.5|1067.5|10255
1647961200000|2022-03-22 15:00:00|1068.5|1067.5|1065|1064.5|1068.5|1067.5|1065|1064|10471
1647961500000|2022-03-22 15:05:00|1066|1064|1070|1069|1070|1069|1066|1064|9686
1647961800000|2022-03-22 15:10:00|1070.5|1069.5|1069|1068|1072.5|1071.5|1067.5|1066|15071
1647962100000|2022-03-22 15:15:00|1069.5|1068.5|1072.5|1071.5|1072.5|1071.5|1069.5|1068.5|4179
1647962400000|2022-03-22 15:20:00|1070.5|1069.5|1070.5|1069.5|1072.5|1071|1070|1069|14798
1647962700000|2022-03-22 15:25:00|1070|1069|1070|1069|1071|1070|1068|1067|5114
1647963000000|2022-03-22 15:30:00|1070.5|1069.5|1071.5|1070|1071.5|1070|1069.5|1068.5|5139
1647963300000|2022-03-22 15:35:00|1072|1071|1075.5|1074.5|1076.5|1075.5|1072|1071|3889
1647963600000|2022-03-22 15:40:00|1074.5|1073.5|1069|1068.5|1074.5|1073.5|1069|1068.5|4774
1647963900000|2022-03-22 15:45:00|1069.5|1069|1070|1069|1072|1071|1069.5|1068.5|3489
1647964200000|2022-03-22 15:50:00|1071|1069.5|1072|1071|1073|1072|1070.5|1069.5|3624
1647964500000|2022-03-22 15:55:00|1072.5|1071.5|1071.5|1070.5|1075|1074.5|1071.5|1070.5|6916
1647964800000|2022-03-22 16:00:00|1072.5|1071.5|1076.5|1075.5|1080.5|1079.5|1072.5|1071.5|8040
1647965100000|2022-03-22 16:05:00|1077.5|1076.5|1074.5|1074|1078.5|1078|1074.5|1074|5263
1647965400000|2022-03-22 16:10:00|1075|1073.5|1077|1076|1078.5|1077.5|1073.5|1073|7947
1647965700000|2022-03-22 16:15:00|1076.5|1077|1076.5|1075.5|1079|1078|1076|1075.5|5318
1647966000000|2022-03-22 16:20:00|1076|1076|1078.5|1077.5|1078.5|1078|1076|1076|9454
1647966300000|2022-03-22 16:25:00|1078|1078|1080|1078.5|1080|1079|1078|1077.5|19436
1648022400000|2022-03-23 08:00:00|1093.5|1088|1108|1104.5|1111|1106.5|1091|1085|13729
1648022700000|2022-03-23 08:05:00|1107.5|1105|1107.5|1105.5|1115|1113|1107|1105|9164
1648023000000|2022-03-23 08:10:00|1107|1101.5|1113|1110.5|1115|1112.5|1101|1099.5|8900
1648023300000|2022-03-23 08:15:00|1112.5|1113.5|1113|1111|1121.5|1120|1112|1111|10072
1648023600000|2022-03-23 08:20:00|1115.5|1113.5|1117|1116|1120.5|1119.5|1113.5|1111.5|15817
1648023900000|2022-03-23 08:25:00|1116.5|1115|1119|1118.5|1120.5|1119.5|1116|1114.5|7345
1648024200000|2022-03-23 08:30:00|1119.5|1119.5|1117|1116|1121|1120|1117|1115|12256
1648024500000|2022-03-23 08:35:00|1116.5|1115.5|1112.5|1111|1117.5|1115.5|1111.5|1110|7450
1648024800000|2022-03-23 08:40:00|1110|1111.5|1108.5|1107.5|1112.5|1111.5|1107|1106|3597
1648025100000|2022-03-23 08:45:00|1108|1108.5|1110.5|1109|1113|1111|1106.5|1105.5|3273
1648025400000|2022-03-23 08:50:00|1112|1110.5|1111|1110|1113|1111|1110|1109|2386
1648025700000|2022-03-23 08:55:00|1112|1110.5|1112.5|1111|1115|1113.5|1111|1109|2877
1648026000000|2022-03-23 09:00:00|1112|1111.5|1117|1116|1119.5|1117.5|1112|1111.5|4311
1648026300000|2022-03-23 09:05:00|1116.5|1115.5|1117|1115.5|1117.5|1116|1115|1114|3221
1648026600000|2022-03-23 09:10:00|1116.5|1115|1110|1109|1117.5|1116.5|1110|1109|8597
1648026900000|2022-03-23 09:15:00|1109|1108.5|1102|1101|1109|1108.5|1102|1101|5392
1648027200000|2022-03-23 09:20:00|1104|1102.5|1106|1104.5|1106.5|1106|1103.5|1102.5|6576
1648027500000|2022-03-23 09:25:00|1105.5|1105|1104|1103|1106|1105|1103.5|1103|6505
1648027800000|2022-03-23 09:30:00|1103.5|1104|1103|1102|1105|1104|1101.5|1100|65151
1648028100000|2022-03-23 09:35:00|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1100|1099|2690
1648028400000|2022-03-23 09:40:00|1102|1100.5|1099|1097.5|1103|1101|1099|1097.5|2760
1648028700000|2022-03-23 09:45:00|1098.5|1097|1097|1096|1098.5|1097|1095.5|1094.5|3556
1648029000000|2022-03-23 09:50:00|1098|1097|1097.5|1096|1098|1097.5|1097.5|1096|1084
1648029300000|2022-03-23 09:55:00|1096|1095|1094.5|1093|1096|1095|1094|1093|1206
1648029600000|2022-03-23 10:00:00|1094|1093.5|1093.5|1093|1096|1094.5|1093.5|1093|3402
1648029900000|2022-03-23 10:05:00|1094|1092.5|1096|1094.5|1096|1094.5|1093.5|1092.5|2887
1648030200000|2022-03-23 10:10:00|1093.5|1092.5|1090.5|1089.5|1093.5|1092.5|1090|1089|2582
1648030500000|2022-03-23 10:15:00|1093|1092|1096.5|1095|1098|1096.5|1092|1090.5|4155
1648030800000|2022-03-23 10:20:00|1096|1095.5|1098|1096.5|1100|1098.5|1096|1095|3999
1648031100000|2022-03-23 10:25:00|1097.5|1095.5|1098|1097|1099.5|1098|1096|1095.5|3902
1648031400000|2022-03-23 10:30:00|1096.5|1095.5|1095.5|1094.5|1096.5|1095.5|1095.5|1094.5|3892
1648031700000|2022-03-23 10:35:00|1096.5|1095.5|1095|1094|1096.5|1095.5|1095|1094|1327
1648032000000|2022-03-23 10:40:00|1094|1093|1092|1090.5|1094|1093|1092|1090.5|4010
1648032300000|2022-03-23 10:45:00|1091.5|1091|1090.5|1089|1092|1091|1090.5|1089|1580
1648032600000|2022-03-23 10:50:00|1090|1088|1086.5|1085|1090|1088|1085|1084|2074
1648032900000|2022-03-23 10:55:00|1086|1085.5|1084.5|1083.5|1086|1085.5|1083|1082|1703
1648033200000|2022-03-23 11:00:00|1084|1083|1085.5|1084.5|1086|1085|1084|1083|1881
1648033500000|2022-03-23 11:05:00|1087|1086|1084.5|1083|1087|1086|1081.5|1080.5|2729
1648033800000|2022-03-23 11:10:00|1084|1083.5|1085|1084|1086|1084.5|1084|1082.5|1133
1648034100000|2022-03-23 11:15:00|1084.5|1083.5|1085|1083.5|1085|1083.5|1084|1083|1089
1648034400000|2022-03-23 11:20:00|||||||||110
1648034700000|2022-03-23 11:25:00|1084.5|1082.5|1088|1087.5|1088|1087.5|1083|1082.5|2862
1648035000000|2022-03-23 11:30:00|1087.5|1087|1088|1087.5|1089.5|1088|1087.5|1087|979
1648035300000|2022-03-23 11:35:00|1089.5|1088|1089|1088|1089.5|1088.5|1088.5|1088|1527
1648035600000|2022-03-23 11:40:00|1088|1087|1089.5|1088.5|1091.5|1090.5|1088|1087|3308
1648035900000|2022-03-23 11:45:00|1090|1089|1089.5|1089|1090.5|1089.5|1089.5|1088.5|1173
1648036200000|2022-03-23 11:50:00|1090|1089.5|1089.5|1089|1090.5|1089.5|1088.5|1087.5|3493
1648036500000|2022-03-23 11:55:00|1090|1089.5|1091.5|1090.5|1093|1092.5|1090|1089.5|5001
1648036800000|2022-03-23 12:00:00|1091|1088.5|1091.5|1090.5|1091.5|1091|1089.5|1088.5|1477
1648037100000|2022-03-23 12:05:00|1092.5|1091|1093.5|1093|1095.5|1094.5|1092.5|1091|692
1648037400000|2022-03-23 12:10:00|1094|1093.5|1093|1092|1095.5|1094|1093|1092|6384
1648037700000|2022-03-23 12:15:00|1093.5|1092.5|1095.5|1094.5|1095.5|1094.5|1093.5|1092.5|982
1648038000000|2022-03-23 12:20:00|1095|1094|1094|1093|1096.5|1095|1093|1092.5|3691
1648038300000|2022-03-23 12:25:00|1093.5|1092.5|1096.5|1096|1100|1098.5|1093.5|1092|4511
1648038600000|2022-03-23 12:30:00|1097|1095.5|1102.5|1101|1102.5|1101|1096|1095.5|4243
1648038900000|2022-03-23 12:35:00|1103|1102|1105|1104|1106|1105.5|1102.5|1102|1579
1648039200000|2022-03-23 12:40:00|1104.5|1103.5|1108.5|1107.5|1109|1108|1104.5|1103.5|3692
1648039500000|2022-03-23 12:45:00|1109|1108|1108.5|1107.5|1110|1108.5|1107.5|1106.5|1956
1648039800000|2022-03-23 12:50:00|1109|1108|1108.5|1107.5|1109|1108|1108.5|1107.5|2728
1648040100000|2022-03-23 12:55:00|1107.5|1106.5|1107|1105.5|1107.5|1106.5|1106|1105|1629
1648040400000|2022-03-23 13:00:00|1106.5|1106.5|1107.5|1106.5|1107.5|1106.5|1106.5|1106.5|355
1648040700000|2022-03-23 13:05:00|1107|1106|1110|1109|1110.5|1109|1107|1106|3568
1648041000000|2022-03-23 13:10:00|1111|1109.5|1113|1111.5|1113|1112|1111|1109.5|1488
1648041300000|2022-03-23 13:15:00|1115.5|1112|1111|1110|1116.5|1115.5|1110.5|1110|4111
1648041600000|2022-03-23 13:20:00|1110.5|1109|1112|1111|1113|1111.5|1109|1108.5|5202
1648041900000|2022-03-23 13:25:00|1110.5|1109.5|1114|1113|1114|1113.5|1110.5|1109|3039
1648042200000|2022-03-23 13:30:00|1115|1113.5|1106|1105|1115|1113.5|1106|1105|4403
1648042500000|2022-03-23 13:35:00|1105.5|1104|1101.5|1100|1105.5|1104|1099.5|1098|4973
1648042800000|2022-03-23 13:40:00|1100.5|1099.5|1099|1097.5|1103.5|1102.5|1098.5|1097.5|3725
1648043100000|2022-03-23 13:45:00|1098.5|1097|1096.5|1096|1098.5|1097|1096|1095.5|2971
1648043400000|2022-03-23 13:50:00|1096|1095|1096|1095.5|1097.5|1096.5|1095.5|1094.5|4493
1648043700000|2022-03-23 13:55:00|1095.5|1095|1099|1097.5|1099.5|1098|1095.5|1095|1555
1648044000000|2022-03-23 14:00:00|1098.5|1096|1097|1096|1098.5|1097|1095|1093.5|3119
1648044300000|2022-03-23 14:05:00|1097.5|1096.5|1096|1095.5|1097.5|1096.5|1096|1095.5|1554
1648044600000|2022-03-23 14:10:00|1096.5|1096|1096.5|1095.5|1096.5|1096|1094|1093.5|1235
1648044900000|2022-03-23 14:15:00|1097|1096|1104|1103|1104|1103|1097|1096|4589
1648045200000|2022-03-23 14:20:00|1105|1103.5|1105.5|1104|1106.5|1105.5|1103|1102.5|2578
1648045500000|2022-03-23 14:25:00|1105|1104.5|1103.5|1102.5|1106|1105.5|1103.5|1102.5|2769
1648045800000|2022-03-23 14:30:00|1103|1102|1102.5|1101.5|1105|1104|1102|1101|7703
1648046100000|2022-03-23 14:35:00|1102|1101|1102|1101|1103|1102|1100.5|1100|7422
1648046400000|2022-03-23 14:40:00|1101.5|1100|1098|1097|1101.5|1100|1098|1097|2853
1648046700000|2022-03-23 14:45:00|1097.5|1096.5|1092.5|1091.5|1097.5|1096.5|1092|1091.5|3429
1648047000000|2022-03-23 14:50:00|1091.5|1090.5|1090.5|1089.5|1091.5|1090.5|1090.5|1089.5|2531
1648047300000|2022-03-23 14:55:00|1091|1090|1092.5|1091.5|1092.5|1091.5|1089.5|1088.5|2349
1648047600000|2022-03-23 15:00:00|1092|1091|1084.5|1083.5|1092|1091|1084.5|1083|2246
1648047900000|2022-03-23 15:05:00|1086.5|1085.5|1088.5|1087|1093|1091.5|1086.5|1085.5|412420
1648048200000|2022-03-23 15:10:00|1088|1086.5|1088|1087|1088.5|1087.5|1086.5|1085|1829
1648048500000|2022-03-23 15:15:00|1087.5|1086|1089|1088|1091|1090|1085|1084|7094
1648048800000|2022-03-23 15:20:00|1089.5|1088.5|1094|1093|1094|1093|1087|1086|7984
1648049100000|2022-03-23 15:25:00|1093.5|1090.5|1089.5|1088.5|1093.5|1091|1089|1088.5|6913
1648049400000|2022-03-23 15:30:00|1089|1088|1095|1094|1096|1095|1089|1088|6797
1648049700000|2022-03-23 15:35:00|1095.5|1094.5|1100|1099|1100.5|1099|1095.5|1094|4610
1648050000000|2022-03-23 15:40:00|1101.5|1099.5|1105.5|1104.5|1105.5|1104.5|1101|1099.5|343443
1648050300000|2022-03-23 15:45:00|1106|1105|1103.5|1102.5|1106|1105|1103.5|1102.5|7419
1648050600000|2022-03-23 15:50:00|1103|1102|1102.5|1101.5|1104|1103|1102|1101|11247
1648050900000|2022-03-23 15:55:00|1103|1102|1111|1110|1111.5|1110|1103|1102|12018
1648051200000|2022-03-23 16:00:00|1110.5|1109.5|1119.5|1118.5|1121.5|1120|1109.5|1108.5|693902
1648051500000|2022-03-23 16:05:00|1119|1117.5|1119.5|1119|1120|1119|1116.5|1115.5|7052
1648051800000|2022-03-23 16:10:00|1119|1118.5|1114.5|1113.5|1119|1118.5|1113.5|1112.5|7199
1648052100000|2022-03-23 16:15:00|1115|1114|1119.5|1118.5|1119.5|1118.5|1114.5|1114|15246
1648052400000|2022-03-23 16:20:00|1119|1118|1119.5|1118.5|1119.5|1118.5|1117|1116|35593
1648052700000|2022-03-23 16:25:00|1120|1119|1122|1120.5|1122|1121|1119|1118|18249
1648108800000|2022-03-24 08:00:00|1129|1126|1122|1119.5|1129|1126|1120|1117.5|11486
1648109100000|2022-03-24 08:05:00|1123|1118.5|1132.5|1130|1138.5|1136|1122.5|1118.5|6197
1648109400000|2022-03-24 08:10:00|1133|1131|1137|1134.5|1141|1138.5|1133|1131|2525
1648109700000|2022-03-24 08:15:00|1136|1134|1140|1138.5|1143|1141|1135.5|1133.5|5554
1648110000000|2022-03-24 08:20:00|1139|1137.5|1139|1137.5|1140.5|1138|1134.5|1132|2678
1648110300000|2022-03-24 08:25:00|1137|1135|1140|1138|1141.5|1140|1134|1133|5868
1648110600000|2022-03-24 08:30:00|1139.5|1138.5|1146.5|1145|1148|1146|1139.5|1138.5|11798
1648110900000|2022-03-24 08:35:00|1146|1144.5|1153.5|1152.5|1153.5|1152.5|1145.5|1144.5|15074
1648111200000|2022-03-24 08:40:00|1154|1155.5|1154|1152|1158|1155.5|1150.5|1149|7523
1648111500000|2022-03-24 08:45:00|1153.5|1152.5|1150.5|1149.5|1155|1154|1150|1148.5|10261
1648111800000|2022-03-24 08:50:00|1150|1149|1152.5|1151.5|1153.5|1152.5|1150|1149|2131
1648112100000|2022-03-24 08:55:00|1152|1150.5|1142.5|1141|1152|1150.5|1142.5|1141|4213
1648112400000|2022-03-24 09:00:00|1144|1142.5|1136|1135|1144|1142.5|1134.5|1134|2999
1648112700000|2022-03-24 09:05:00|1137|1136|1135|1134|1139.5|1138.5|1135|1133.5|2434
1648113000000|2022-03-24 09:10:00|1134.5|1133.5|1135.5|1134.5|1138.5|1137.5|1133.5|1132|71409
1648113300000|2022-03-24 09:15:00|1135|1133|1131.5|1130.5|1135|1133|1130.5|1129.5|13208
1648113600000|2022-03-24 09:20:00|1136|1134.5|1134.5|1133|1139.5|1138|1134.5|1133|6830
1648113900000|2022-03-24 09:25:00|1134|1134|1138|1137|1140|1138.5|1134|1134|6814
1648114200000|2022-03-24 09:30:00|1139.5|1137.5|1138.5|1137.5|1139.5|1138.5|1138.5|1137.5|588
1648114500000|2022-03-24 09:35:00|1140.5|1139|1139|1138|1142.5|1141|1138.5|1137.5|2285
1648114800000|2022-03-24 09:40:00|1140|1138.5|1134.5|1133.5|1141|1140|1133.5|1132.5|10817
1648115100000|2022-03-24 09:45:00|1134|1134|1140|1139|1141|1139.5|1133|1132|7354
1648115400000|2022-03-24 09:50:00|1139.5|1137.5|1137|1135.5|1139.5|1137.5|1137|1135.5|808
1648115700000|2022-03-24 09:55:00|1136.5|1136|1136.5|1135|1138|1137|1136|1135|4242
1648116000000|2022-03-24 10:00:00|1134|1132.5|1127|1126|1134|1132.5|1126.5|1126|2766
1648116300000|2022-03-24 10:05:00|1126.5|1125|1132.5|1131|1132.5|1131|1126|1124.5|8514
1648116600000|2022-03-24 10:10:00|1131.5|1130|1130|1128.5|1131.5|1130|1129|1128|817
1648116900000|2022-03-24 10:15:00|1129.5|1128|1128|1127|1130|1128.5|1127.5|1126|5589
1648117200000|2022-03-24 10:20:00|1131|1129|1129|1128|1131.5|1130.5|1129|1128|2668
1648117500000|2022-03-24 10:25:00|1130|1129|1130|1129|1130|1129.5|1128.5|1128|7488
1648117800000|2022-03-24 10:30:00|1129.5|1128|1130|1128.5|1132.5|1131|1127|1126|12939
1648118100000|2022-03-24 10:35:00|1129.5|1129|1127.5|1126.5|1129.5|1129|1127|1126|722
1648118400000|2022-03-24 10:40:00|1129.5|1128.5|1129.5|1128.5|1130|1129.5|1129.5|1128|13524
1648118700000|2022-03-24 10:45:00|1129|1128|1128|1127|1129.5|1128|1127|1126|1841
1648119000000|2022-03-24 10:50:00|||||||||55
1648119300000|2022-03-24 10:55:00|1128.5|1127.5|1128.5|1128|1130|1128.5|1127.5|1126.5|1957
1648119600000|2022-03-24 11:00:00|1129.5|1128.5|1132|1131|1132.5|1131|1129.5|1128.5|1344
1648119900000|2022-03-24 11:05:00|1131.5|1130.5|1132|1131|1134|1132|1131.5|1130.5|140
1648120200000|2022-03-24 11:10:00|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1130.5|1129|1211
1648120500000|2022-03-24 11:15:00|1132.5|1132|1133|1132|1133.5|1132.5|1132.5|1132|260
1648120800000|2022-03-24 11:20:00|1132|1130.5|1131.5|1130.5|1132|1130.5|1131.5|1130.5|742
1648121100000|2022-03-24 11:25:00|1132|1131.5|1133.5|1132.5|1134|1133|1132|1130.5|683
1648121400000|2022-03-24 11:30:00|1135|1133.5|1134|1132.5|1135.5|1134|1133|1132|544
1648121700000|2022-03-24 11:35:00|1134.5|1133.5|1129|1127.5|1134.5|1133.5|1129|1127.5|11008
1648122000000|2022-03-24 11:40:00|1127.5|1127|1122.5|1121.5|1128|1127|1122.5|1121.5|6529
1648122300000|2022-03-24 11:45:00|1122|1121|1123|1121.5|1124|1123|1122|1121|1837
1648122600000|2022-03-24 11:50:00|1123.5|1122|1125|1123.5|1125|1124|1123|1121|1214
1648122900000|2022-03-24 11:55:00|1124.5|1123|1124.5|1123.5|1125|1124|1124|1123|2150
1648123200000|2022-03-24 12:00:00|1124|1124|1125|1124.5|1125|1124.5|1124|1123|2247
1648123500000|2022-03-24 12:05:00|1126.5|1123.5|1126|1125|1128.5|1127.5|1125.5|1123.5|2819
1648123800000|2022-03-24 12:10:00|1125.5|1124.5|1124.5|1124|1125.5|1124.5|1124|1123.5|3179
1648124100000|2022-03-24 12:15:00|1124|1123|1123|1122|1124.5|1124|1122.5|1121.5|2153
1648124400000|2022-03-24 12:20:00|1124|1123|1126|1124|1126|1124|1123.5|1122.5|1254
1648124700000|2022-03-24 12:25:00|1125.5||1125.5||1125.5||1125.5||837
1648125000000|2022-03-24 12:30:00|1125|1124.5|1124.5|1123.5|1125|1124.5|1124.5|1123.5|377
1648125300000|2022-03-24 12:35:00|1124|1123|1126.5|1124.5|1126.5|1125|1123.5|1122.5|865
1648125600000|2022-03-24 12:40:00|1126|1126|1129|1127.5|1129|1127.5|1125.5|1126|193
1648125900000|2022-03-24 12:45:00|1127|1125.5|1124.5|1123.5|1127|1125.5|1123.5|1122|1967
1648126200000|2022-03-24 12:50:00|||||||||135
1648126500000|2022-03-24 12:55:00|1125.5|1124|1125|1123.5|1127|1125|1125|1123.5|989
1648126800000|2022-03-24 13:00:00|1125.5|1124|1127.5|1126.5|1128|1127|1125.5|1124|845
1648127100000|2022-03-24 13:05:00|1129|1128.5|1129.5|1128|1129.5|1128.5|1128|1126.5|1736
1648127400000|2022-03-24 13:10:00|1129|1127.5|1126.5|1125.5|1129|1127.5|1126.5|1125.5|3894
1648127700000|2022-03-24 13:15:00|1126|1125|1126.5|1125|1126.5|1125|1125|1124.5|440
1648128000000|2022-03-24 13:20:00|1128|1126.5|1128|1127|1128|1127|1127|1126|2951
1648128300000|2022-03-24 13:25:00|1127|1126.5|1127|1126|1127.5|1126.5|1127|1126|1159
1648128600000|2022-03-24 13:30:00|1125.5|1124.5|1126|1125|1126|1125|1124|1123|1761
1648128900000|2022-03-24 13:35:00|1125.5|1124|1124.5|1123.5|1125.5|1124|1124|1123|54666
1648129200000|2022-03-24 13:40:00|1123.5|1122.5|1123|1122.5|1124.5|1124|1121|1120.5|2268
1648129500000|2022-03-24 13:45:00|1123.5|1122|1118.5|1117.5|1123.5|1122|1118|1117.5|2012
1648129800000|2022-03-24 13:50:00|1118|1115.5|1116|1115|1118.5|1117|1115|1114.5|1361
1648130100000|2022-03-24 13:55:00|1116.5|1116|1114.5|1113.5|1117|1116|1114.5|1113.5|823
1648130400000|2022-03-24 14:00:00|1114|1114|1114.5|1113.5|1115|1114|1114|1113.5|594
1648130700000|2022-03-24 14:05:00|1115.5|1113|1113.5|1112.5|1118.5|1117|1113.5|1112.5|1299
1648131000000|2022-03-24 14:10:00|1114.5|1114|1114|1112.5|1115.5|1114.5|1113|1112.5|1944
1648131300000|2022-03-24 14:15:00|1113.5|1112|1116.5|1115.5|1116.5|1115.5|1112.5|1112|5064
1648131600000|2022-03-24 14:20:00|1116|1115|1116.5|1115.5|1116.5|1115.5|1115|1114|783
1648131900000|2022-03-24 14:25:00|1117|1116|1117|1116|1117.5|1116.5|1115.5|1115|1591
1648132200000|2022-03-24 14:30:00|1116.5|1115.5|1117|1115.5|1117.5|1116.5|1116.5|1115.5|547
1648132500000|2022-03-24 14:35:00|1116|1115|1115.5|1114.5|1116|1115|1115.5|1114.5|4320
1648132800000|2022-03-24 14:40:00|1115|1114|1115|1114.5|1115.5|1114.5|1113.5|1113|6646
1648133100000|2022-03-24 14:45:00|1116|1115|1114|1113.5|1116|1115|1114|1113.5|3962
1648133400000|2022-03-24 14:50:00|1113.5|1112.5|1112.5|1111.5|1113.5|1113|1112|1111.5|2477
1648133700000|2022-03-24 14:55:00|1112|1112.5|1117|1115.5|1117|1116|1112|1112.5|2815
1648134000000|2022-03-24 15:00:00|1116.5|1116.5|1114.5|1113.5|1123.5|1121.5|1114.5|1113|4017
1648134300000|2022-03-24 15:05:00|1115.5|1114|1113.5|1113|1116.5|1115|1113|1112|3406
1648134600000|2022-03-24 15:10:00|1113|1112|1115.5|1114|1115.5|1114|1111.5|1111|2487
1648134900000|2022-03-24 15:15:00|1116|1114.5|1117|1115.5|1117.5|1115.5|1114.5|1113.5|1558
1648135200000|2022-03-24 15:20:00|1116.5|1116|1117|1116|1117.5|1117|1116|1116|778
1648135500000|2022-03-24 15:25:00|1119|1117.5|1118|1117|1119|1118|1116.5|1115|8346
1648135800000|2022-03-24 15:30:00|1117.5|1116.5|1117|1115.5|1119|1118|1116.5|1115|3891
1648136100000|2022-03-24 15:35:00|1117.5|1116.5|1117|1116|1118.5|1118|1116.5|1115.5|1824
1648136400000|2022-03-24 15:40:00|1116.5|1115.5|1117.5|1116|1118.5|1117.5|1116.5|1115|3058
1648136700000|2022-03-24 15:45:00|1117|1115.5|1116.5|1115|1117|1115.5|1115.5|1115|985
1648137000000|2022-03-24 15:50:00|1116|1112|1109.5|1108.5|1116|1112.5|1109|1107.5|4938
1648137300000|2022-03-24 15:55:00|1109|1108|1102.5|1101.5|1109|1108|1102.5|1101.5|5476
1648137600000|2022-03-24 16:00:00|1102|1101|1098.5|1097.5|1102.5|1101.5|1098.5|1097.5|10669
1648137900000|2022-03-24 16:05:00|1098|1097|1100|1099.5|1102|1100.5|1098|1097|4225
1648138200000|2022-03-24 16:10:00|1099.5|1099|1096.5|1095.5|1100.5|1099.5|1096|1095|3916
1648138500000|2022-03-24 16:15:00|1097.5|1095|1100.5|1100|1100.5|1100|1097.5|1095|3223
1648138800000|2022-03-24 16:20:00|1102|1099.5|1101.5|1100|1102|1101|1099.5|1098.5|2801
1648139100000|2022-03-24 16:25:00|1101|1100.5|1101.5|1100|1101.5|1100.5|1100|1099|7545
1648195200000|2022-03-25 08:00:00|1101.5|1096.5|1090|1087|1103|1099|1090|1086.5|5173
1648195500000|2022-03-25 08:05:00|1089.5|1088.5|1077|1074.5|1090.5|1088.5|1076|1074|29224
1648195800000|2022-03-25 08:10:00|1076.5|1073|1068|1065.5|1077|1073.5|1065|1063|13131
1648196100000|2022-03-25 08:15:00|1069|1066|1072.5|1071|1075.5|1073.5|1062.5|1060|22457
1648196400000|2022-03-25 08:20:00|1076|1070.5|1079|1077.5|1079.5|1077.5|1074.5|1070.5|4451
1648196700000|2022-03-25 08:25:00|1078.5|1076.5|1088.5|1087|1088.5|1087|1078.5|1076.5|10235
1648197000000|2022-03-25 08:30:00|1089|1087.5|1092|1091.5|1092|1091.5|1085|1084|7138
1648197300000|2022-03-25 08:35:00|1091.5|1090.5|1097.5|1096|1097.5|1096|1091.5|1090.5|3985
1648197600000|2022-03-25 08:40:00|1096.5|1095.5|1098|1096.5|1099|1098|1096.5|1095.5|2164
1648197900000|2022-03-25 08:45:00|1097.5|1095|1100.5|1099|1102|1100|1095.5|1094.5|1955
1648198200000|2022-03-25 08:50:00|1101.5|1100|1101.5|1100.5|1103.5|1102|1101|1099.5|2166
1648198500000|2022-03-25 08:55:00|1102|1101.5|1105.5|1104|1105.5|1104|1102|1100.5|2090
1648198800000|2022-03-25 09:00:00|1105|1103.5|1105|1103.5|1107.5|1106|1102.5|1102|3097
1648199100000|2022-03-25 09:05:00|1106|1104|1106.5|1105.5|1107.5|1105.5|1105.5|1104|2553
1648199400000|2022-03-25 09:10:00|1106|1106|1106|1105|1110.5|1108|1106|1105|2269
1648199700000|2022-03-25 09:15:00|1105.5|1104|1108|1106.5|1108.5|1107.5|1104.5|1103|1248
1648200000000|2022-03-25 09:20:00|1109|1108|1110|1108.5|1113|1111|1108.5|1107|3453
1648200300000|2022-03-25 09:25:00|1109.5|1109|1108.5|1107.5|1110|1109|1107|1104.5|3487
1648200600000|2022-03-25 09:30:00|1108|1106.5|1110|1109|1112.5|1111|1108|1106.5|1252
1648200900000|2022-03-25 09:35:00|1109.5|1109.5|1109.5|1108.5|1111.5|1110.5|1109|1108|1303
1648201200000|2022-03-25 09:40:00|1110|1109|1109|1108|1110|1109|1106.5|1105|2685
1648201500000|2022-03-25 09:45:00|1110|1107.5|1109|1108|1110|1109|1109|1107.5|1678
1648201800000|2022-03-25 09:50:00|1108.5|1107|1109|1108|1110|1109|1107.5|1106.5|1297
1648202100000|2022-03-25 09:55:00|1108.5|1107|1105.5|1104|1108.5|1107|1105.5|1103.5|1460
1648202400000|2022-03-25 10:00:00|1105|1105|1105.5|1104|1106.5|1105.5|1105|1104|1157
1648202700000|2022-03-25 10:05:00|1105|1105|1106|1104.5|1106.5|1105.5|1105|1104.5|653
1648203000000|2022-03-25 10:10:00|1105.5|1103.5|1105.5|1104.5|1106.5|1105|1103.5|1102.5|3441
1648203300000|2022-03-25 10:15:00|1107|1105.5|1105.5|1104.5|1108.5|1107.5|1105.5|1104.5|2225
1648203600000|2022-03-25 10:20:00|1105|1104|1104.5|1104|1106.5|1105.5|1103.5|1102.5|3031
1648203900000|2022-03-25 10:25:00|1105|1104.5|1106.5|1105.5|1108|1107|1105|1103.5|1722
1648204200000|2022-03-25 10:30:00|1106|1105|1105|1104|1106|1105|1104.5|1104|1323
1648204500000|2022-03-25 10:35:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1036
1648204800000|2022-03-25 10:40:00|1104|1102.5|1104.5|1103.5|1104.5|1103.5|1104|1102.5|3851
1648205100000|2022-03-25 10:45:00|1104|1103|1102|1100|1104|1103|1102|1100|1176
1648205400000|2022-03-25 10:50:00|1101.5|1100.5|1102.5|1101|1102.5|1101|1101.5|1100.5|2307
1648205700000|2022-03-25 10:55:00|1102|1101.5|1105.5|1104.5|1105.5|1104.5|1102|1101.5|4239
1648206000000|2022-03-25 11:00:00|1105|1104|1104|1103|1105|1104|1104|1103|1026
1648206300000|2022-03-25 11:05:00|1103.5|1102.5|1102|1100.5|1104|1102.5|1102|1100.5|927
1648206600000|2022-03-25 11:10:00|1101.5|1101|1102.5|1101.5|1102.5|1101.5|1101.5|1101|789
1648206900000|2022-03-25 11:15:00|1102|1101|1103.5|1102.5|1104|1103|1101.5|1101|2167
1648207200000|2022-03-25 11:20:00|1104|1104|1103.5|1102.5|1105.5|1104|1103.5|1102.5|864
1648207500000|2022-03-25 11:25:00|1103|1102|1101|1100|1103|1102|1101|1100|735
1648207800000|2022-03-25 11:30:00|||||||||278
1648208100000|2022-03-25 11:35:00|1102|1101|1104|1103|1104|1103|1101.5|1101|2303
1648208400000|2022-03-25 11:40:00|1105|1103.5|1105.5|1104.5|1105.5|1105|1105|1103.5|969
1648208700000|2022-03-25 11:45:00|1106|1105|1106|1105|1106|1105|1106|1105|593
1648209000000|2022-03-25 11:50:00|1106.5|1105.5|1105.5|1104.5|1107.5|1106.5|1105.5|1104.5|1247
1648209300000|2022-03-25 11:55:00|1106|1105|1106.5|1105.5|1106.5|1105.5|1106|1104.5|476
1648209600000|2022-03-25 12:00:00|1106|1105|1106|1105|1106.5|1105.5|1105.5|1104.5|4227
1648209900000|2022-03-25 12:05:00|1105.5|1105.5|1104.5|1103.5|1106|1105.5|1104.5|1103.5|3391
1648210200000|2022-03-25 12:10:00|1104|1103|1104.5|1103.5|1105|1104|1104|1103|1089
1648210500000|2022-03-25 12:15:00|1105|1104|1104|1103|1105|1104|1104|1103|4506
1648210800000|2022-03-25 12:20:00|1102.5|1101.5|1104|1103|1104.5|1103.5|1101.5|1100|1422
1648211100000|2022-03-25 12:25:00|1103.5|1102.5|1102|1101|1103.5|1102.5|1102|1101|1301
1648211400000|2022-03-25 12:30:00|1102.5|1101.5|1103.5|1102.5|1104|1103|1102.5|1101.5|1627
1648211700000|2022-03-25 12:35:00|1102.5|1101.5|1101.5|1101|1102.5|1101.5|1101.5|1101|1380
1648212000000|2022-03-25 12:40:00|1102|1100.5|1101|1100|1102|1100.5|1101|1100|443
1648212300000|2022-03-25 12:45:00|1102|1100.5|1101.5|1100|1102|1100.5|1101|1100|952
1648212900000|2022-03-25 12:55:00|1101|1100.5|1098.5|1097.5|1101|1100.5|1098|1097|4289
1648213200000|2022-03-25 13:00:00|1100.5|1099|1100.5|1099.5|1101.5|1100.5|1100.5|1099|664
1648213500000|2022-03-25 13:05:00|1101|1100|1100|1099|1101|1100|1100|1099|1568
1648213800000|2022-03-25 13:10:00|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100|1099.5|2627
1648214100000|2022-03-25 13:15:00|1101|1100|1101.5|1100.5|1101.5|1100.5|1101|1100|958
1648214400000|2022-03-25 13:20:00|1099|1100|1097.5|1096.5|1099|1100|1097.5|1096.5|1495
1648214700000|2022-03-25 13:25:00|1097|1096|1094.5|1093|1097|1096|1094.5|1093|2090
1648215000000|2022-03-25 13:30:00|1095|1093.5|1090.5|1089.5|1095|1093.5|1090|1089.5|5410
1648215300000|2022-03-25 13:35:00|1090|1088.5|1087|1085.5|1090|1088.5|1086.5|1085.5|4300
1648215600000|2022-03-25 13:40:00|1086.5|1084|1085.5|1084|1087|1086|1084|1082.5|3060
1648215900000|2022-03-25 13:45:00|1088|1087|1089.5|1088|1090.5|1089.5|1087|1086.5|3642
1648216200000|2022-03-25 13:50:00|1089|1088.5|1089.5|1089|1089.5|1089|1089|1087|7903
1648216500000|2022-03-25 13:55:00|1088.5|1088.5|1092|1091.5|1092|1091.5|1088.5|1088|4474
1648216800000|2022-03-25 14:00:00|1093|1092|1091.5|1090.5|1093|1092|1090|1089|2004
1648217100000|2022-03-25 14:05:00|1091|1090|1091|1090|1091.5|1091|1090.5|1089.5|2292
1648217400000|2022-03-25 14:10:00|1092|1090.5|1090.5|1089.5|1092|1090.5|1090|1089.5|196432
1648217700000|2022-03-25 14:15:00|1090|1090|1091|1090|1091|1090.5|1088.5|1086.5|4515
1648218000000|2022-03-25 14:20:00|1090.5|1089.5|1092|1090.5|1092|1090.5|1090.5|1089.5|109239
1648218300000|2022-03-25 14:25:00|1091.5|1090|1091|1090.5|1091.5|1090.5|1090.5|1090|1437
1648218600000|2022-03-25 14:30:00|1091.5|1090|1092|1091|1094.5|1093|1091|1090|1007
1648218900000|2022-03-25 14:35:00|1093|1091.5|1092.5|1091.5|1093|1092|1092.5|1091.5|1550
1648219200000|2022-03-25 14:40:00|1092|1091|1092|1090.5|1092|1091.5|1091|1090|4208
1648219500000|2022-03-25 14:45:00|1091.5|1089.5|1090|1089.5|1091.5|1090|1089.5|1089|4707
1648219800000|2022-03-25 14:50:00|1091.5|1089|1089.5|1088.5|1092|1091|1089|1088.5|3895
1648220100000|2022-03-25 14:55:00|1089|1087.5|1087.5|1086.5|1090.5|1089.5|1087.5|1086.5|2129
1648220400000|2022-03-25 15:00:00|1087|1086|1083|1082|1087|1086|1082.5|1081.5|2148
1648220700000|2022-03-25 15:05:00|1083.5|1082.5|1081.5|1081|1085|1084.5|1081.5|1081|2348
1648221000000|2022-03-25 15:10:00|1082|1081.5|1081.5|1080.5|1083|1082|1081|1079.5|4724
1648221300000|2022-03-25 15:15:00|1081|1080|1077.5|1076|1081|1080|1077.5|1076|2268
1648221600000|2022-03-25 15:20:00|1077|1075|1074.5|1073.5|1077|1075|1074.5|1073.5|4812
1648221900000|2022-03-25 15:25:00|1075.5|1074.5|1083|1082|1083.5|1082.5|1074.5|1073.5|21290
1648222200000|2022-03-25 15:30:00|1082.5|1081.5|1082.5|1081.5|1083|1082|1080.5|1079.5|2928
1648222500000|2022-03-25 15:35:00|1081.5|1080.5|1081.5|1080.5|1082|1081|1081|1080.5|2114
1648222800000|2022-03-25 15:40:00|1081|1081|1086.5|1085.5|1087|1086.5|1081|1081|12322
1648223100000|2022-03-25 15:45:00|1086|1085|1082.5|1081.5|1086|1085|1082.5|1081.5|5191
1648223400000|2022-03-25 15:50:00|1082|1080.5|1079.5|1078.5|1082.5|1081|1079.5|1078.5|3580
1648223700000|2022-03-25 15:55:00|1079|1078|1078|1076.5|1079|1078.5|1076.5|1076|2099
1648224000000|2022-03-25 16:00:00|1077.5|1078|1079.5|1078.5|1080.5|1079|1077.5|1078|9987
1648224300000|2022-03-25 16:05:00|1080|1079|1077|1076|1080|1079|1076|1075|1987
1648224600000|2022-03-25 16:10:00|1077.5|1075.5|1077.5|1076.5|1077.5|1076.5|1077|1075.5|3703
1648224900000|2022-03-25 16:15:00|1078|1077|1080.5|1079.5|1081|1080|1078|1077|2958
1648225200000|2022-03-25 16:20:00|1081|1080|1080.5|1079.5|1081|1080|1080|1079.5|4137
1648225500000|2022-03-25 16:25:00|1081|1080|1079.5|1078|1082|1081|1078|1077.5|17702
1648450800000|2022-03-28 07:00:00|1081.5|1077|1082.5|1079|1088.5|1084.5|1078|1073|10061
1648451100000|2022-03-28 07:05:00|1084|1079.5|1083|1080|1092|1087|1083|1079.5|3442
1648451400000|2022-03-28 07:10:00|1082.5|1079.5|1082.5|1080|1083|1080|1080.5|1077|1301
1648451700000|2022-03-28 07:15:00|1082|1079.5|1082|1081|1082.5|1081.5|1079.5|1078|7320
1648452000000|2022-03-28 07:20:00|1081.5|1081.5|1081.5|1080|1085|1083|1081|1080|5728
1648452300000|2022-03-28 07:25:00|1082|1080.5|1083.5|1082|1084|1083|1081|1078.5|5724
1648452600000|2022-03-28 07:30:00|1083|1081.5|1081|1079.5|1084|1083|1080.5|1079.5|7191
1648452900000|2022-03-28 07:35:00|1080|1079|1076.5|1075|1080|1079|1076.5|1074.5|3636
1648453200000|2022-03-28 07:40:00|1076|1074.5|1074|1072|1076|1074.5|1074|1071.5|5328
1648453500000|2022-03-28 07:45:00|1073.5|1072.5|1072.5|1071.5|1075.5|1074.5|1072.5|1071|4225
1648453800000|2022-03-28 07:50:00|1072|1071|1066.5|1064.5|1072|1071|1066.5|1064.5|3142
1648454100000|2022-03-28 07:55:00|1067|1065|1066.5|1065|1067|1066|1066|1064.5|3058
1648454400000|2022-03-28 08:00:00|1066|1064.5|1068.5|1067.5|1069|1067.5|1063.5|1062.5|4318
1648454700000|2022-03-28 08:05:00|1068|1066.5|1068.5|1067.5|1069|1068.5|1067|1065.5|7718
1648455000000|2022-03-28 08:10:00|1069|1068.5|1072|1070.5|1074.5|1073|1069|1068.5|10101
1648455300000|2022-03-28 08:15:00|1072.5|1071.5|1078|1077.5|1081|1078.5|1072|1071|21036
1648455600000|2022-03-28 08:20:00|1077|1076.5|1074.5|1073.5|1079|1077.5|1074.5|1073.5|15004
1648455900000|2022-03-28 08:25:00|1075.5|1074|1077|1076|1077.5|1076.5|1074.5|1073.5|10308
1648456200000|2022-03-28 08:30:00|1077.5|1075.5|1075|1074|1077.5|1075.5|1075|1074|1978
1648456500000|2022-03-28 08:35:00|1074.5|1073.5|1073.5|1072.5|1075|1074|1073|1072|7839
1648456800000|2022-03-28 08:40:00|1074.5|1073|1074.5|1073.5|1075.5|1074.5|1074|1073|3059
1648457100000|2022-03-28 08:45:00|1075|1074|1076.5|1075|1078|1076.5|1074|1073.5|5172
1648457400000|2022-03-28 08:50:00|1076|1074.5|1076|1075.5|1077|1075.5|1075|1074|2557
1648457700000|2022-03-28 08:55:00|1076.5|1076|1079.5|1078.5|1080|1078.5|1076.5|1076|2049
1648458000000|2022-03-28 09:00:00|1079|1077.5|1078|1077|1081|1079.5|1078|1077|3996
1648458300000|2022-03-28 09:05:00|1077.5|1076|1077|1076|1077.5|1076.5|1074.5|1073.5|6759
1648458600000|2022-03-28 09:10:00|1076.5|1075.5|1074.5|1073.5|1076.5|1075.5|1074.5|1073.5|4892
1648458900000|2022-03-28 09:15:00|1074|1074|1075.5|1075|1076|1075|1074|1074|1822
1648459200000|2022-03-28 09:20:00|1076|1074.5|1079.5|1078.5|1079.5|1078.5|1075|1074.5|5122
1648459500000|2022-03-28 09:25:00|1080|1079|1078|1076.5|1080.5|1079|1077|1076.5|4150
1648459800000|2022-03-28 09:30:00|1077.5|1077|1081|1079.5|1081.5|1080|1077.5|1076.5|8461
1648460100000|2022-03-28 09:35:00|1080.5|1080|1081|1080|1082|1080.5|1080|1079.5|886
1648460400000|2022-03-28 09:40:00|1080.5||1081||1081||1080.5||1593
1648460700000|2022-03-28 09:45:00|1080.5|1079.5|1079|1078|1080.5|1079.5|1079|1078|2645
1648461000000|2022-03-28 09:50:00|1078.5|1077.5|1077|1076|1078.5|1077.5|1076.5|1076|3449
1648461300000|2022-03-28 09:55:00|1077.5|1076.5|1078|1077|1078.5|1077.5|1076.5|1076|5842
1648461600000|2022-03-28 10:00:00|1078.5|1077.5|1080|1079|1081|1079.5|1078.5|1077|4131
1648461900000|2022-03-28 10:05:00|1079.5|1078.5|1079|1078|1079.5|1079|1078|1077.5|2215
1648462200000|2022-03-28 10:10:00|1079.5|1078.5|1078.5|1077.5|1080|1078.5|1078.5|1077.5|2314
1648462500000|2022-03-28 10:15:00|1079|1078|1079.5|1078.5|1079.5|1078.5|1078.5|1077.5|1954
1648462800000|2022-03-28 10:20:00|1078.5|1078|1082.5|1081.5|1083|1082|1077.5|1077|9744
1648463100000|2022-03-28 10:25:00|1083|1082|1082.5|1081.5|1083|1082|1082.5|1081.5|2064
1648463400000|2022-03-28 10:30:00|1082|1080.5|1079.5|1078.5|1082|1081|1079.5|1078.5|3508
1648463700000|2022-03-28 10:35:00|1079|1078|1080.5|1079.5|1081|1079.5|1079|1078|2574
1648464000000|2022-03-28 10:40:00|1081|1080|1082|1080.5|1082.5|1080.5|1080.5|1080|1741
1648464300000|2022-03-28 10:45:00|1081.5|1081|1081.5|1080.5|1082|1081|1081.5|1080.5|568
1648464600000|2022-03-28 10:50:00|1082|1081|1083|1082|1083|1082|1082|1080.5|998
1648464900000|2022-03-28 10:55:00|1082.5|1082.5|1084|1083|1084.5|1083.5|1082.5|1082|6466
1648465200000|2022-03-28 11:00:00|1084.5|1083.5|1087|1085.5|1087|1086|1084.5|1083.5|2337
1648465500000|2022-03-28 11:05:00|1086|1086|1087|1086|1087|1086|1086|1085.5|135
1648465800000|2022-03-28 11:10:00|1087.5|1086.5|1089.5|1088.5|1089.5|1088.5|1087.5|1086|10603
1648466100000|2022-03-28 11:15:00|1090|1089|1095|1093.5|1095.5|1094|1090|1089|16184
1648466400000|2022-03-28 11:20:00|1095.5|1094|1094.5|1093.5|1095.5|1094|1094.5|1093.5|6343
1648466700000|2022-03-28 11:25:00|1095|1093|1094|1093|1095|1093.5|1093.5|1092.5|1150
1648467000000|2022-03-28 11:30:00|1094.5|1093.5|1095|1093.5|1095|1094|1094|1093.5|1486
1648467300000|2022-03-28 11:35:00|1095.5|1094|1096|1095|1099|1096.5|1095.5|1094|5474
1648467600000|2022-03-28 11:40:00|1095.5|1093.5|1097|1096|1098|1096|1094.5|1093.5|8096
1648467900000|2022-03-28 11:45:00|1097.5|1097|1098.5|1097.5|1100|1098.5|1097.5|1096|4131
1648468200000|2022-03-28 11:50:00|1099|1098|1100.5|1099.5|1100.5|1099.5|1099|1097.5|2026
1648468500000|2022-03-28 11:55:00|1101|1100|1103|1102|1104|1102|1101|1099.5|11508
1648468800000|2022-03-28 12:00:00|1103.5|1102.5|1100.5|1099.5|1105|1103.5|1100|1099.5|14984
1648469100000|2022-03-28 12:05:00|1100|1099|1100|1099|1101|1100.5|1099.5|1099|5848
1648469400000|2022-03-28 12:10:00|1099.5|1098.5|1097|1095.5|1099.5|1098.5|1096.5|1095|8476
1648469700000|2022-03-28 12:15:00|1097.5|1096|1097|1095.5|1098.5|1097.5|1096|1095|7883
1648470000000|2022-03-28 12:20:00|1097.5|1096|1096|1095|1097.5|1096|1095|1094|3772
1648470300000|2022-03-28 12:25:00|1095.5|1094.5|1098|1097|1098.5|1097|1095.5|1094.5|6179
1648470600000|2022-03-28 12:30:00|1097.5|1097.5|1099|1098|1100.5|1098.5|1097.5|1097.5|3423
1648470900000|2022-03-28 12:35:00|1098.5|1097.5|1100|1099|1100|1099.5|1098.5|1097.5|4363
1648471200000|2022-03-28 12:40:00|1099.5|1098.5|1096.5|1095.5|1099.5|1098.5|1096.5|1095.5|9854
1648471500000|2022-03-28 12:45:00|1097|1096|1098|1097|1098.5|1097|1097|1096|4221
1648471800000|2022-03-28 12:50:00|1097.5|1097.5|1095|1094|1098.5|1098|1094.5|1093|44795
1648472100000|2022-03-28 12:55:00|1094.5|1094.5|1096.5|1095|1097|1095.5|1094.5|1093.5|7258
1648472400000|2022-03-28 13:00:00|1097|1095.5|1095|1094.5|1097|1096.5|1095|1094.5|5250
1648472700000|2022-03-28 13:05:00|1095.5|1094|1096|1095.5|1098|1096.5|1095|1094|7753
1648473000000|2022-03-28 13:10:00|1095.5|1095|1095.5|1094.5|1095.5|1095|1094.5|1094|13540
1648473300000|2022-03-28 13:15:00|1095|1094|1091|1090|1095.5|1094|1090|1089.5|22099
1648473600000|2022-03-28 13:20:00|1091.5|1090.5|1094|1093|1095.5|1094|1091.5|1090.5|6991
1648473900000|2022-03-28 13:25:00|1093.5|1092.5|1091.5|1090.5|1094|1093|1091|1090.5|7126
1648474200000|2022-03-28 13:30:00|1092|1091.5|1103.5|1102.5|1104|1103|1092|1091.5|40981
1648474500000|2022-03-28 13:35:00|1103|1101.5|1110.5|1109|1111|1110|1101.5|1100.5|21572
1648474800000|2022-03-28 13:40:00|1110|1108.5|1106|1105|1111.5|1110.5|1106|1104.5|13396
1648475100000|2022-03-28 13:45:00|1106.5|1105.5|1105.5|1105|1108|1107.5|1105.5|1105|16877
1648475400000|2022-03-28 13:50:00|1106.5|1105.5|1100|1099|1107.5|1106.5|1100|1099|14546
1648475700000|2022-03-28 13:55:00|1099.5|1098.5|1098|1097|1101|1100|1098|1097|38750
1648476000000|2022-03-28 14:00:00|1097.5|1097.5|1094.5|1093|1098.5|1098|1094|1092.5|11730
1648476300000|2022-03-28 14:05:00|1094|1093.5|1093|1091.5|1094.5|1093.5|1092|1091.5|10263
1648476600000|2022-03-28 14:10:00|1092.5|1092|1090.5|1089.5|1092.5|1092|1089.5|1089|6780
1648476900000|2022-03-28 14:15:00|1090|1089|1090.5|1089.5|1091.5|1090.5|1089.5|1088.5|41504
1648477200000|2022-03-28 14:20:00|1091|1090|1091|1090|1091|1090.5|1090.5|1089.5|4546
1648477500000|2022-03-28 14:25:00|1090.5|1089.5|1086|1085|1091|1090|1084|1082.5|29431
1648477800000|2022-03-28 14:30:00|1085.5|1084.5|1085|1084|1087.5|1086.5|1084|1083|11980
1648478100000|2022-03-28 14:35:00|1085.5|1084.5|1084|1083|1086|1085|1084|1083|17539
1648478400000|2022-03-28 14:40:00|1084.5|1083.5|1083.5|1083|1085|1084|1083.5|1082.5|13719
1648478700000|2022-03-28 14:45:00|1083|1082.5|1086.5|1085.5|1086.5|1086|1083|1082.5|10616
1648479000000|2022-03-28 14:50:00|1087|1086.5|1090.5|1090|1092|1091|1087|1086|20501
1648479300000|2022-03-28 14:55:00|1091|1090.5|1094|1093|1095|1094|1090.5|1090.5|10613
1648479600000|2022-03-28 15:00:00|1093.5|1093.5|1088.5|1087.5|1094|1093.5|1087.5|1086.5|18806
1648479900000|2022-03-28 15:05:00|1088|1087|1086|1085|1088.5|1087|1085|1084|10261
1648480200000|2022-03-28 15:10:00|1085.5|1084.5|1087|1086|1087|1086.5|1085.5|1084|11775
1648480500000|2022-03-28 15:15:00|1087.5|1086.5|1085|1084|1088|1086.5|1085|1084|8056
1648480800000|2022-03-28 15:20:00|1085.5|1084.5|1083|1082|1085.5|1085|1082.5|1082|17770
1648481100000|2022-03-28 15:25:00|1082.5|1082.5|1082|1080|1083.5|1082.5|1081|1080|16787
1648537500000|2022-03-29 07:05:00|1142.5|1124.5|1116.5|1112.5|1143|1133.5|1116.5|1107.5|47684
1648537800000|2022-03-29 07:10:00|1116|1112|1123.5|1120.5|1124|1120.5|1107.5|1103|15080
1648538100000|2022-03-29 07:15:00|1124|1121|1119|1118|1130.5|1128|1118.5|1117|46391
1648538400000|2022-03-29 07:20:00|1120|1118.5|1129.5|1127.5|1131|1130|1119.5|1118.5|23186
1648538700000|2022-03-29 07:25:00|1129|1128|1136|1134.5|1138.5|1136.5|1128.5|1127.5|18058
1648539000000|2022-03-29 07:30:00|1136.5|1135|1129.5|1128|1137.5|1135|1127.5|1125|22196
1648539300000|2022-03-29 07:35:00|1129|1127.5|1122|1120.5|1129.5|1127.5|1122|1120|14082
1648539600000|2022-03-29 07:40:00|1121.5|1120|1121.5|1120|1122|1120|1117|1116.5|11919
1648539900000|2022-03-29 07:45:00|1121|1119.5|1121|1119.5|1121.5|1119.5|1118.5|1117|5439
1648540200000|2022-03-29 07:50:00|1121.5|1119|1120|1118.5|1121.5|1120.5|1118|1117.5|11623
1648540500000|2022-03-29 07:55:00|1119.5|1118|1120.5|1119.5|1121.5|1120|1119|1117.5|6030
1648540800000|2022-03-29 08:00:00|1120|1119|1123.5|1122|1125.5|1124|1119.5|1118|7500
1648541100000|2022-03-29 08:05:00|1123|1121|1123.5|1122.5|1124|1123.5|1122|1121|11767
1648541400000|2022-03-29 08:10:00|1124|1123|1124|1123|1124.5|1123.5|1123|1122.5|7107
1648541700000|2022-03-29 08:15:00|1124.5|1123.5|1124.5|1123.5|1125.5|1124.5|1124|1123|5019
1648542000000|2022-03-29 08:20:00|1125|1124|1126|1125|1129.5|1127.5|1125|1124|6128
1648542300000|2022-03-29 08:25:00|1126.5|1125.5|1123|1122|1127|1126|1123|1122|7412
1648542600000|2022-03-29 08:30:00|1123.5|1122.5|1121.5|1120|1124.5|1123.5|1120.5|1119|12278
1648542900000|2022-03-29 08:35:00|1122|1120.5|1121.5|1120.5|1123|1121|1121|1120|1513
1648543200000|2022-03-29 08:40:00|1122|1121|1124|1122.5|1124|1122.5|1121|1120|5123
1648543500000|2022-03-29 08:45:00|1123.5|1123|1124.5|1123.5|1125|1124|1123.5|1122.5|2578
1648543800000|2022-03-29 08:50:00|1124|1123|1122.5|1121.5|1124.5|1123|1122.5|1121|3483
1648544100000|2022-03-29 08:55:00|1123|1122|1118.5|1116.5|1123|1122|1118.5|1116.5|6341
1648544400000|2022-03-29 09:00:00|1119|1117|1118|1117|1119|1118|1117.5|1117|1400
1648544700000|2022-03-29 09:05:00|1118.5|1117.5|1124.5|1123.5|1125.5|1124.5|1117.5|1117|19715
1648545000000|2022-03-29 09:10:00|1124|1123|1122.5|1121.5|1125|1124|1122|1120.5|5217
1648545300000|2022-03-29 09:15:00|1122|1122|1124.5|1123|1124.5|1123|1121.5|1120.5|2963
1648545600000|2022-03-29 09:20:00|1124|1123.5|1123|1122|1124.5|1123.5|1122.5|1121|5587
1648545900000|2022-03-29 09:25:00|1123.5|1122.5|1125.5|1124|1125.5|1124|1123|1122|3167
1648546200000|2022-03-29 09:30:00|1126|1124.5|1125.5|1124|1126.5|1125.5|1125.5|1124|3626
1648546500000|2022-03-29 09:35:00|1126|1125|1127|1126|1127.5|1126.5|1125.5|1124|4133
1648546800000|2022-03-29 09:40:00|1127.5|1126.5|1125|1124|1130|1128.5|1125|1124|10368
1648547100000|2022-03-29 09:45:00|1125.5|1124.5|1128.5|1127.5|1128.5|1127.5|1125.5|1124|1688
1648547400000|2022-03-29 09:50:00|1129.5|1128|1130.5|1129.5|1133|1132|1129.5|1128|7240
1648547700000|2022-03-29 09:55:00|1131|1130|1132|1131|1133|1131.5|1129.5|1128.5|6940
1648548000000|2022-03-29 10:00:00|1132.5|1131.5|1128|1127|1132.5|1132|1128|1127|9122
1648548300000|2022-03-29 10:05:00|1128.5|1127.5|1129|1127.5|1130|1129|1128|1127.5|3161
1648548600000|2022-03-29 10:10:00|1128.5|1128|1127.5|1126.5|1128.5|1128|1127|1126|5178
1648548900000|2022-03-29 10:15:00|1128|1127|1129.5|1128.5|1129.5|1129|1127.5|1126.5|3027
1648549200000|2022-03-29 10:20:00|1130|1129|1133.5|1132.5|1133.5|1132.5|1129.5|1129|3084
1648549500000|2022-03-29 10:25:00|1134|1133.5|1135|1133.5|1137|1136|1133.5|1132.5|9471
1648549800000|2022-03-29 10:30:00|1134.5|1133|1134|1133|1134.5|1134|1133.5|1132.5|5307
1648550100000|2022-03-29 10:35:00|1134.5|1133.5|1135.5|1134.5|1136.5|1135.5|1133.5|1133|5420
1648550400000|2022-03-29 10:40:00|1136|1135|1135|1134|1136|1135|1134.5|1133.5|6215
1648550700000|2022-03-29 10:45:00|1134.5|1133.5|1137|1136|1138|1136|1134.5|1133.5|2714
1648551000000|2022-03-29 10:50:00|1136.5|1135.5|1135.5|1133.5|1138|1137|1133.5|1133|9152
1648551300000|2022-03-29 10:55:00|1134|1134|1136.5|1135|1136.5|1135|1134|1133|4365
1648551600000|2022-03-29 11:00:00|1137|1135.5|1135.5|1134|1137|1136|1133|1132|7890
1648551900000|2022-03-29 11:05:00|1135|1133.5|1133.5|1132.5|1135|1133.5|1133.5|1132.5|3658
1648552200000|2022-03-29 11:10:00|1133||1133.5||1133.5||1133||1802
1648552500000|2022-03-29 11:15:00|1133|1133|1130.5|1129.5|1134|1133|1130|1129.5|7199
1648552800000|2022-03-29 11:20:00|1130|1128.5|1129.5|1128.5|1130|1129|1128.5|1128|3385
1648553100000|2022-03-29 11:25:00|1130|1129|1131.5|1130.5|1132.5|1130.5|1130|1128.5|6589
1648553400000|2022-03-29 11:30:00|1132|1131|1130|1129|1132|1131|1129|1127.5|6276
1648553700000|2022-03-29 11:35:00|1129.5|1128.5|1131|1129.5|1132|1130.5|1129.5|1128|4627
1648554000000|2022-03-29 11:40:00|1130.5|1129|1132.5|1130.5|1137.5|1136|1129.5|1128.5|23928
1648554300000|2022-03-29 11:45:00|1133|1131|1144|1142.5|1144.5|1143|1130|1129|50172
1648554600000|2022-03-29 11:50:00|1143.5|1143|1142|1141|1144.5|1143|1141|1140|16763
1648554900000|2022-03-29 11:55:00|1142.5|1142|1143|1142|1144.5|1143|1141.5|1140.5|15105
1648555200000|2022-03-29 12:00:00|1142.5|1141.5|1145.5|1145|1146|1145|1141.5|1140.5|17146
1648555500000|2022-03-29 12:05:00|1146|1145.5|1144|1142.5|1148.5|1146.5|1143|1141|13707
1648555800000|2022-03-29 12:10:00|1144.5|1143|1147|1146|1149|1147|1144.5|1143|23907
1648556100000|2022-03-29 12:15:00|1147.5|1146.5|1147.5|1145.5|1148.5|1147|1146|1145|8106
1648556400000|2022-03-29 12:20:00|1148|1146|1153|1151.5|1155|1153|1147.5|1146|16436
1648556700000|2022-03-29 12:25:00|1152.5|1152|1156|1154|1156|1155|1152.5|1151|8802
1648557000000|2022-03-29 12:30:00|1155.5|1154.5|1158.5|1157.5|1159.5|1158.5|1155|1154.5|11121
1648557300000|2022-03-29 12:35:00|1158|1157|1155.5|1155|1158|1157|1155|1154|20608
1648557600000|2022-03-29 12:40:00|1156|1154.5|1174.5|1173.5|1175|1174|1156|1154.5|46324
1648557900000|2022-03-29 12:45:00|1175|1174|1166.5|1165.5|1175|1174|1166|1164|46479
1648558200000|2022-03-29 12:50:00|1166|1165|1164.5|1162.5|1167|1166|1161.5|1160|11013
1648558500000|2022-03-29 12:55:00|1165|1163|1172|1169.5|1172|1170|1165|1163|9434
1648558800000|2022-03-29 13:00:00|1171.5|1170|1169|1167.5|1171.5|1170|1168|1167|13581
1648559100000|2022-03-29 13:05:00|1169.5|1168|1158.5|1157.5|1170|1169.5|1158|1157|31845
1648559400000|2022-03-29 13:10:00|1159|1157|1165|1164|1166|1164|1157.5|1156.5|18487
1648559700000|2022-03-29 13:15:00|1165.5|1164.5|1166.5|1165|1169|1167|1164|1163|9439
1648560000000|2022-03-29 13:20:00|1166|1164.5|1169.5|1168|1170.5|1168|1165|1164|59476
1648560300000|2022-03-29 13:25:00|1169|1168.5|1172.5|1171.5|1173|1172|1168.5|1167.5|17850
1648560600000|2022-03-29 13:30:00|1173|1172|1171|1169.5|1176.5|1174.5|1171|1169.5|21164
1648560900000|2022-03-29 13:35:00|1171.5|1170|1168.5|1167.5|1172.5|1171.5|1166.5|1165.5|63523
1648561200000|2022-03-29 13:40:00|1168|1167|1169.5|1168|1170|1169|1164|1163.5|37146
1648561500000|2022-03-29 13:45:00|1170|1168.5|1169|1168|1172.5|1171.5|1169|1168|33679
1648561800000|2022-03-29 13:50:00|1168.5|1167.5|1169.5|1168.5|1172|1171|1168.5|1167.5|22425
1648562100000|2022-03-29 13:55:00|1169|1168|1169.5|1168.5|1171|1170|1168|1167.5|20961
1648562400000|2022-03-29 14:00:00|1170|1169|1168.5|1167.5|1170.5|1169|1168|1167|29336
1648562700000|2022-03-29 14:05:00|1169|1168|1169|1167.5|1170|1168.5|1167.5|1166.5|15316
1648563000000|2022-03-29 14:10:00|1168.5|1168|1161.5|1160|1168.5|1168|1160|1159|24198
1648563300000|2022-03-29 14:15:00|1161|1159.5|1160.5|1159.5|1161.5|1161|1158.5|1156.5|21083
1648563600000|2022-03-29 14:20:00|1160|1159|1157|1155|1160|1159|1154|1153|33011
1648563900000|2022-03-29 14:25:00|1156.5|1154.5|1158.5|1157|1159.5|1158|1154|1152.5|15952
1648564200000|2022-03-29 14:30:00|1158|1156.5|1157|1156|1158.5|1157.5|1155|1154.5|21964
1648564500000|2022-03-29 14:35:00|1156.5|1155.5|1156|1154.5|1156.5|1155.5|1154|1153|16903
1648564800000|2022-03-29 14:40:00|1156.5|1155|1161|1159.5|1161.5|1160.5|1154|1153|54157
1648565100000|2022-03-29 14:45:00|1160.5|1160|1162|1161|1164|1163|1160|1159.5|68096
1648565400000|2022-03-29 14:50:00|1162.5|1161.5|1166.5|1165.5|1166.5|1165.5|1162|1160.5|20687
1648565700000|2022-03-29 14:55:00|1166|1165|1161|1160|1166|1165|1160|1159.5|26554
1648566000000|2022-03-29 15:00:00|1161.5|1160.5|1162|1161|1164.5|1163|1161.5|1160.5|56726
1648566300000|2022-03-29 15:05:00|1161.5|1160.5|1161.5|1161|1162|1161|1160.5|1159.5|29561
1648566600000|2022-03-29 15:10:00|1161|1160.5|1162|1161|1162|1161|1160.5|1160|13861
1648566900000|2022-03-29 15:15:00|1161.5|1160.5|1162|1161|1162|1161|1160.5|1159.5|14939
1648567200000|2022-03-29 15:20:00|1161.5|1161.5|1163.5|1162.5|1163.5|1162.5|1161.5|1161|15625
1648567500000|2022-03-29 15:25:00|1164|1163|1161.5|1160|1165|1164|1161|1159.5|46130
1648623600000|2022-03-30 07:00:00|1160.5|1157.5|1156|1153|1177|1167.5|1154.5|1148.5|61310
1648623900000|2022-03-30 07:05:00|1155.5|1152|1155|1152.5|1162|1158|1148|1146.5|11765
1648624200000|2022-03-30 07:10:00|1156|1153|1159|1157.5|1159.5|1158|1155|1153|8379
1648624500000|2022-03-30 07:15:00|1158.5|1157|1151|1150|1161.5|1159.5|1150|1149|16397
1648624800000|2022-03-30 07:20:00|1150.5|1149.5|1148|1147.5|1153|1151|1147.5|1146.5|12605
1648625100000|2022-03-30 07:25:00|1148.5|1147|1145.5|1143.5|1149|1147|1144|1143|6233
1648625400000|2022-03-30 07:30:00|1145|1144|1147.5|1146|1148|1146.5|1144.5|1144|1621
1648625700000|2022-03-30 07:35:00|1148|1146.5|1151.5|1150.5|1151.5|1150.5|1148|1146.5|10931
1648626000000|2022-03-30 07:40:00|1151|1150|1148|1146.5|1151|1150|1147.5|1146.5|6059
1648626300000|2022-03-30 07:45:00|1147.5|1147|1148|1147|1149|1147|1146|1145|4690
1648626600000|2022-03-30 07:50:00|1147.5|1146.5|1144.5|1143.5|1148|1146.5|1144.5|1143.5|6208
1648626900000|2022-03-30 07:55:00|1145|1144|1143.5|1142.5|1145|1144|1143.5|1142.5|1310
1648627200000|2022-03-30 08:00:00|1143|1142|1144.5|1143|1145|1143|1141|1139.5|5322
1648627500000|2022-03-30 08:05:00|1144|1142|1141|1140|1144|1142|1141|1140|3100
1648627800000|2022-03-30 08:10:00|1141.5|1140.5|1140.5|1139.5|1141.5|1140.5|1138|1137|11491
1648628100000|2022-03-30 08:15:00|1140|1140|1141|1140|1142.5|1141.5|1139|1138.5|3108
1648628400000|2022-03-30 08:20:00|1142.5|1140.5|1143.5|1142.5|1145|1144|1142|1140.5|6463
1648628700000|2022-03-30 08:25:00|1144|1143|1144.5|1143.5|1148|1146.5|1144|1143|7528
1648629000000|2022-03-30 08:30:00|||||||||639
1648629300000|2022-03-30 08:35:00|1144|1143|1141.5|1140.5|1144|1143.5|1139|1138|8862
1648629600000|2022-03-30 08:40:00|1142|1141|1141|1139.5|1142|1141|1140.5|1139|1589
1648629900000|2022-03-30 08:45:00|1141.5|1140|1145|1144|1146|1145|1141.5|1140|15640
1648630200000|2022-03-30 08:50:00|1144.5|1143|1146|1144|1146|1144|1143.5|1142.5|1874
1648630500000|2022-03-30 08:55:00|1145.5|1144.5|1145|1144|1145.5|1145|1145|1144|2479
1648630800000|2022-03-30 09:00:00|||||||||122
1648631100000|2022-03-30 09:05:00|1144.5|1143.5|1143|1142|1145|1144.5|1142.5|1142|7666
1648631400000|2022-03-30 09:10:00|1142.5|1141.5|1151.5|1150|1152.5|1151.5|1141.5|1140.5|14734
1648631700000|2022-03-30 09:15:00|1151|1150.5|1150.5|1149.5|1151.5|1150.5|1150|1148.5|1956
1648632000000|2022-03-30 09:20:00|1151|1150|1148.5|1147|1151|1150.5|1148.5|1147|3107
1648632300000|2022-03-30 09:25:00|1148|1147.5|1148.5|1147|1148.5|1147.5|1147|1146.5|2737
1648632600000|2022-03-30 09:30:00|1148|1146.5|1145.5|1144.5|1148|1146.5|1145.5|1144|1460
1648632900000|2022-03-30 09:35:00|1145|1144|1145.5|1144|1146.5|1145.5|1144.5|1143.5|5909
1648633200000|2022-03-30 09:40:00|1145|1144.5|1149|1148|1149.5|1148|1145|1144|2810
1648633500000|2022-03-30 09:45:00|1148.5|1147.5|1146|1145|1149|1148|1146|1145|2124
1648633800000|2022-03-30 09:50:00|1145.5|1144.5|1146|1145|1146.5|1145.5|1145|1144|3588
1648634100000|2022-03-30 09:55:00|1145.5|1144.5|1146.5|1145.5|1146.5|1145.5|1145|1144|2622
1648634400000|2022-03-30 10:00:00|1146|1145|1140|1139.5|1148|1146.5|1139.5|1139|13957
1648634700000|2022-03-30 10:05:00|1140.5|1139|1138|1136.5|1141.5|1140|1137|1135.5|3407
1648635000000|2022-03-30 10:10:00|1137.5|1136|1140.5|1140|1142.5|1141|1136|1135|27570
1648635300000|2022-03-30 10:15:00|1140|1139.5|1138.5|1137.5|1140|1139.5|1138.5|1137.5|8340
1648635600000|2022-03-30 10:20:00|1139|1138|1141|1140|1141|1140|1138|1137.5|15172
1648635900000|2022-03-30 10:25:00|1140.5|1139.5|1139.5|1139|1141|1140|1139.5|1138.5|2497
1648636200000|2022-03-30 10:30:00|1139|1138.5|1139|1138|1139|1138.5|1139|1138|403
1648636500000|2022-03-30 10:35:00|1139.5|1138.5|1138.5|1137.5|1140|1139|1138|1137|2657
1648636800000|2022-03-30 10:40:00|1139|1138|1139|1138|1139|1138|1138.5|1137.5|3194
1648637100000|2022-03-30 10:45:00|1139.5|1138.5|1142.5|1142|1143|1142|1139.5|1138|4131
1648637400000|2022-03-30 10:50:00|1143.5|1142.5|1143|1142|1144|1143|1142|1140.5|6134
1648637700000|2022-03-30 10:55:00|1142.5|1141.5|1144.5|1142.5|1144.5|1142.5|1142|1141|4591
1648638000000|2022-03-30 11:00:00|1145.5|1143|1148|1147|1149|1147.5|1145|1143|4060
1648638300000|2022-03-30 11:05:00|1147.5|1146.5|1146|1145.5|1148|1146.5|1146|1145|6768
1648638600000|2022-03-30 11:10:00|1145.5|1145|1145.5|1144.5|1145.5|1145|1145|1144|2176
1648638900000|2022-03-30 11:15:00|1146|1145|1146|1145|1146|1145|1145.5|1144.5|2225
1648639200000|2022-03-30 11:20:00|1146.5|1145.5|1149|1148|1150.5|1149|1146.5|1145.5|9738
1648639500000|2022-03-30 11:25:00|1148.5|1148.5|1150|1149|1150.5|1149.5|1148.5|1148|1435
1648639800000|2022-03-30 11:30:00|1150.5|1149.5|1152.5|1151.5|1153.5|1152|1150|1149|8719
1648640100000|2022-03-30 11:35:00|1152|1151|1149.5|1149|1152|1151.5|1149.5|1148.5|3445
1648640400000|2022-03-30 11:40:00|1149|1148.5|1151|1149.5|1152|1150.5|1148.5|1148|4682
1648640700000|2022-03-30 11:45:00|1150.5|1149|1148.5|1147.5|1151|1149|1148.5|1147.5|3477
1648641000000|2022-03-30 11:50:00|1149|1148|1149.5|1148|1150.5|1149|1148.5|1148|3184
1648641300000|2022-03-30 11:55:00|1150.5|1148.5|1148.5|1147.5|1150.5|1150|1148|1147|4120
1648641600000|2022-03-30 12:00:00|1148|1148|1147.5|1146.5|1149|1148|1147.5|1146|7669
1648641900000|2022-03-30 12:05:00|1147|1146|1145.5|1144.5|1147|1146|1145|1144.5|1871
1648642200000|2022-03-30 12:10:00|1145|1144|1143|1142|1145.5|1144.5|1142|1141|2983
1648642500000|2022-03-30 12:15:00|1142.5|1141.5|1142|1141|1142.5|1141.5|1141|1140|2222
1648642800000|2022-03-30 12:20:00|1141.5|1140.5|1141|1140|1142|1141|1140.5|1140|3031
1648643100000|2022-03-30 12:25:00|1140.5|1139.5|1142|1140.5|1144|1142.5|1138.5|1137|23684
1648643400000|2022-03-30 12:30:00|1142.5|1141|1141|1139.5|1142.5|1141.5|1140.5|1139|2831
1648643700000|2022-03-30 12:35:00|1140.5|1140|1145.5|1144.5|1145.5|1145|1140.5|1139.5|11459
1648644000000|2022-03-30 12:40:00|1145|1144|1146|1145|1146|1145.5|1144.5|1143.5|3774
1648644300000|2022-03-30 12:45:00|1145.5|1144.5|1147|1146|1147|1146.5|1145.5|1144.5|6286
1648644600000|2022-03-30 12:50:00|1147.5|1146.5|1150|1149|1152|1151|1147|1146|15137
1648644900000|2022-03-30 12:55:00|1149.5|1148.5|1150|1148.5|1150|1149|1148.5|1147.5|8022
1648645200000|2022-03-30 13:00:00|1149.5|1148|1148|1147|1149.5|1148.5|1148|1147|3960
1648645500000|2022-03-30 13:05:00|1148.5|1147.5|1149.5|1148.5|1149.5|1148.5|1148.5|1147.5|4510
1648645800000|2022-03-30 13:10:00|1149|1148|1147|1146.5|1149|1148.5|1147|1146.5|6709
1648646100000|2022-03-30 13:15:00|1146.5|1146|1146.5|1145.5|1147|1146|1145.5|1145|4036
1648646400000|2022-03-30 13:20:00|1147|1146|1151.5|1150.5|1152|1150.5|1147|1146|9033
1648646700000|2022-03-30 13:25:00|1152|1151|1158|1157|1160|1159|1152|1150.5|14661
1648647000000|2022-03-30 13:30:00|1157.5|1156.5|1156.5|1155.5|1157.5|1156.5|1152.5|1152|8917
1648647300000|2022-03-30 13:35:00|1157|1156|1154|1153|1158.5|1157.5|1153|1152|9350
1648647600000|2022-03-30 13:40:00|1154.5|1153.5|1157.5|1156|1158|1157|1154|1153.5|9028
1648647900000|2022-03-30 13:45:00|1158|1156.5|1159.5|1158|1160|1159|1156|1155.5|9097
1648648200000|2022-03-30 13:50:00|1160|1158.5|1158.5|1157.5|1160.5|1160|1158|1157.5|4824
1648648500000|2022-03-30 13:55:00|1158|1157|1160.5|1158.5|1160.5|1159.5|1157|1156.5|7586
1648648800000|2022-03-30 14:00:00|1160|1159|1165|1164|1165.5|1164.5|1158|1157|14498
1648649100000|2022-03-30 14:05:00|1165.5|1164.5|1163.5|1162.5|1166|1164.5|1162.5|1162|13756
1648649400000|2022-03-30 14:10:00|1164|1163|1164.5|1164|1165|1164|1163|1162|7661
1648649700000|2022-03-30 14:15:00|1165|1164.5|1166|1165|1167|1165.5|1165|1164|4781
1648650000000|2022-03-30 14:20:00|1166.5|1165.5|1166.5|1165.5|1167|1166|1165|1164|5939
1648650300000|2022-03-30 14:25:00|1166|1165|1166|1165|1167|1166.5|1165|1164|6624
1648650600000|2022-03-30 14:30:00|1166.5|1165.5|1166|1165|1167|1166.5|1164.5|1163.5|12481
1648650900000|2022-03-30 14:35:00|1166.5|1165.5|1168|1166.5|1170|1168.5|1166.5|1165.5|12543
1648651200000|2022-03-30 14:40:00|1167.5|1166|1165|1163.5|1167.5|1166|1165|1163.5|8970
1648651500000|2022-03-30 14:45:00|1164.5|1164|1165|1164|1165|1164|1164|1163.5|4691
1648651800000|2022-03-30 14:50:00|1164.5|1163.5|1165.5|1164|1168|1167.5|1164|1163|21866
1648652100000|2022-03-30 14:55:00|1165|1163.5|1164|1163|1165|1163.5|1161|1159.5|18398
1648652400000|2022-03-30 15:00:00|1163.5|1162.5|1168|1167|1168.5|1167.5|1162.5|1161.5|62607
1648652700000|2022-03-30 15:05:00|1167|1166.5|1166.5|1165.5|1167.5|1166.5|1165|1164|11474
1648653000000|2022-03-30 15:10:00|1166|1166|1169.5|1168|1169.5|1168|1164.5|1163.5|8887
1648653300000|2022-03-30 15:15:00|1169|1168.5|1173|1171.5|1174|1173|1169|1168|19076
1648653600000|2022-03-30 15:20:00|1172.5|1172|1171|1170|1172.5|1172|1170|1168.5|24257
1648653900000|2022-03-30 15:25:00|1170.5|1170.5|1170|1168|1171|1170.5|1168|1167|19867
1648710000000|2022-03-31 07:00:00|1183|1170.5|1182.5|1180.5|1190|1185|1179|1170.5|28189
1648710300000|2022-03-31 07:05:00|1182|1180|1182|1179|1182|1180|1177|1172.5|8934
1648710600000|2022-03-31 07:10:00|1181.5|1179.5|1176|1173.5|1183.5|1181.5|1172|1170|8756
1648710900000|2022-03-31 07:15:00|1177|1174|1178.5|1177|1181|1179|1176|1174|3096
1648711200000|2022-03-31 07:20:00|1179|1177.5|1166.5|1165.5|1180|1178|1166.5|1165.5|31170
1648711500000|2022-03-31 07:25:00|1167|1166|1169|1167.5|1170|1168.5|1166.5|1165.5|4367
1648711800000|2022-03-31 07:30:00|1168.5|1168|1168.5|1167|1170.5|1169|1167.5|1165.5|9338
1648712100000|2022-03-31 07:35:00|1169|1167.5|1176.5|1175.5|1177|1176|1169|1167.5|32523
1648712400000|2022-03-31 07:40:00|1176|1175|1180|1178.5|1181|1179.5|1175|1173.5|13691
1648712700000|2022-03-31 07:45:00|1179.5|1179|1176|1175|1180|1179|1174.5|1172.5|5856
1648713000000|2022-03-31 07:50:00|1175.5|1174.5|1176.5|1175.5|1180|1178|1173.5|1171.5|17634
1648713300000|2022-03-31 07:55:00|1176|1175|1180.5|1179|1181.5|1180|1175|1174|15096
1648713600000|2022-03-31 08:00:00|1179.5|1178|1179|1178|1179.5|1178.5|1175|1173.5|9133
1648713900000|2022-03-31 08:05:00|1179.5|1178.5|1176.5|1175|1180|1178.5|1175|1172.5|18190
1648714200000|2022-03-31 08:10:00|1176|1174.5|1175.5|1174|1176|1175.5|1171.5|1170.5|18494
1648714500000|2022-03-31 08:15:00|1175|1175|1175.5|1174.5|1175.5|1175|1172|1170|24973
1648714800000|2022-03-31 08:20:00|1175|1174|1176.5|1175|1178.5|1177|1175|1174|14690
1648715100000|2022-03-31 08:25:00|1176|1174.5|1171.5|1170.5|1176.5|1175|1169|1168|8149
1648715400000|2022-03-31 08:30:00|1171|1170|1166|1164.5|1171.5|1170|1166|1164.5|7780
1648715700000|2022-03-31 08:35:00|1165.5|1165|1163.5|1162.5|1165.5|1165|1163.5|1162.5|2919
1648716000000|2022-03-31 08:40:00|1164|1163|1165|1164|1165.5|1164|1164|1163|2023
1648716300000|2022-03-31 08:45:00|1164.5|1163.5|1167.5|1166.5|1168.5|1167|1164|1163.5|5553
1648716600000|2022-03-31 08:50:00|1167|1166|1164|1162|1167.5|1166|1162.5|1161.5|3941
1648716900000|2022-03-31 08:55:00|1163.5|1161|1161.5|1160.5|1163.5|1161.5|1161.5|1160.5|1765
1648717200000|2022-03-31 09:00:00|1162|1161|1162.5|1161|1162.5|1161|1161.5|1161|2482
1648717500000|2022-03-31 09:05:00|1162|1161.5|1156.5|1155.5|1162.5|1161.5|1156.5|1155.5|5015
1648717800000|2022-03-31 09:10:00|1156|1155|1162.5|1161.5|1163|1162|1155.5|1154.5|29332
1648718100000|2022-03-31 09:15:00|1162|1161|1161|1159.5|1162|1161.5|1160|1159|9526
1648718400000|2022-03-31 09:20:00|1162|1160.5|1163.5|1162.5|1167|1165.5|1161|1159.5|36244
1648718700000|2022-03-31 09:25:00|1164|1163|1165|1163.5|1165|1163.5|1161.5|1160.5|13743
1648719000000|2022-03-31 09:30:00|1164.5|1164|1168|1167.5|1169.5|1168|1164.5|1162.5|25619
1648719300000|2022-03-31 09:35:00|1168.5|1167|1165.5|1164|1172|1170.5|1165.5|1163.5|35975
1648719600000|2022-03-31 09:40:00|1166|1164.5|1166.5|1165.5|1168.5|1167.5|1165.5|1164.5|4152
1648719900000|2022-03-31 09:45:00|1166|1165|1167|1166|1168.5|1166.5|1165|1164.5|6055
1648720200000|2022-03-31 09:50:00||1166.5||1166||1166.5||1166|561
1648720500000|2022-03-31 09:55:00|1166.5|1165.5|1165|1164|1167|1166|1164.5|1163.5|4679
1648720800000|2022-03-31 10:00:00|1164.5|1163|1168.5|1167|1169|1168|1164|1163|4419
1648721100000|2022-03-31 10:05:00|1169|1167.5|1169.5|1168|1170.5|1169.5|1169|1167.5|1632
1648721400000|2022-03-31 10:10:00|1169|1167.5|1168.5|1167.5|1169|1168|1168|1167|2421
1648721700000|2022-03-31 10:15:00|1168|1167|1172|1170.5|1173|1171.5|1167.5|1166.5|9504
1648722000000|2022-03-31 10:20:00|1171.5|1170|1173.5|1172|1174.5|1173|1170.5|1169.5|5784
1648722300000|2022-03-31 10:25:00|1173|1171.5|1175|1173.5|1177.5|1175|1172|1171|15081
1648722600000|2022-03-31 10:30:00|1174.5|1173|1173.5|1172.5|1174.5|1173|1173|1171.5|4185
1648722900000|2022-03-31 10:35:00|1174|1173.5|1176|1174.5|1176.5|1175.5|1174|1173|5924
1648723200000|2022-03-31 10:40:00|1176.5|1175|1176.5|1175.5|1177|1176.5|1174.5|1172.5|13109
1648723500000|2022-03-31 10:45:00|1176|1175|1178|1176|1178|1177|1174|1173|25707
1648723800000|2022-03-31 10:50:00|1177.5|1175.5|1176.5|1175|1177.5|1175.5|1174.5|1173|14159
1648724100000|2022-03-31 10:55:00|1176|1174.5|1178.5|1177.5|1180|1178.5|1176|1174.5|3574
1648724400000|2022-03-31 11:00:00|1178|1177|1177|1176|1178|1177|1177|1175.5|1529
1648724700000|2022-03-31 11:05:00|1176.5|1176.5|1176.5|1175|1177.5|1176.5|1176.5|1175|4356
1648725000000|2022-03-31 11:10:00|1177|1175.5|1177.5|1176.5|1177.5|1176.5|1176.5|1175.5|3581
1648725300000|2022-03-31 11:15:00|1177|1176|1178.5|1177.5|1179|1178|1177|1176|3447
1648725600000|2022-03-31 11:20:00|1178|1177|1177|1175.5|1178|1177|1176|1175|2847
1648725900000|2022-03-31 11:25:00|1176.5|1175|1176.5|1175.5|1176.5|1175.5|1176|1175|2370
1648726200000|2022-03-31 11:30:00|1177|1176|1177|1176|1177.5|1176.5|1176.5|1175.5|1999
1648726500000|2022-03-31 11:35:00|1176.5|1175.5|1177|1176|1178|1177|1176|1175|4990
1648726800000|2022-03-31 11:40:00|1176.5|1175.5|1179|1178|1179.5|1178.5|1176.5|1175.5|4602
1648727100000|2022-03-31 11:45:00|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|1178|1177.5|1737
1648727400000|2022-03-31 11:50:00|1179|1178|1179|1178|1180|1178.5|1178|1177.5|2816
1648727700000|2022-03-31 11:55:00|1178.5|1177.5|1178.5|1177.5|1179|1178|1178|1177|6287
1648728000000|2022-03-31 12:00:00|1179|1178|1176.5|1175|1179|1178|1175|1174|5524
1648728300000|2022-03-31 12:05:00|1176|1174.5|1176.5|1175.5|1176.5|1175.5|1174|1173|11594
1648728600000|2022-03-31 12:10:00|1177|1176.5|1178|1176.5|1178|1176.5|1177|1176|2111
1648728900000|2022-03-31 12:15:00|1177.5|1176|1176.5|1174.5|1177.5|1176|1174.5|1173.5|11295
1648729200000|2022-03-31 12:20:00|1176|1175|1176.5|1175|1176.5|1175|1175.5|1174.5|1415
1648729500000|2022-03-31 12:25:00|1176|1175.5|1176.5|1175|1176.5|1175.5|1176|1175|905
1648729800000|2022-03-31 12:30:00|1176|1174.5|1176.5|1174.5|1176.5|1175|1173.5|1172|23023
1648730100000|2022-03-31 12:35:00|1176|1175|1173|1172|1176.5|1175|1173|1172|8740
1648730400000|2022-03-31 12:40:00|1172.5|1171.5|1175.5|1173.5|1175.5|1173.5|1172|1171|5790
1648730700000|2022-03-31 12:45:00|1175|1173|1176|1174.5|1176|1175.5|1173.5|1172.5|19673
1648731000000|2022-03-31 12:50:00|1175.5|1174|1175|1173.5|1175.5|1174.5|1175|1173.5|2646
1648731300000|2022-03-31 12:55:00|1174.5|1173|1175|1174|1175|1174|1173.5|1172.5|3533
1648731600000|2022-03-31 13:00:00|1174.5|1173.5|1175.5|1174|1175.5|1174.5|1173.5|1172.5|4954
1648731900000|2022-03-31 13:05:00|1175|1174.5|1175.5|1174.5|1175.5|1174.5|1175|1174|2503
1648732200000|2022-03-31 13:10:00|1175|1174|1174|1173|1175.5|1174|1173.5|1172.5|7309
1648732500000|2022-03-31 13:15:00|1173.5|1172.5|1170.5|1169.5|1173.5|1172.5|1170|1168|6881
1648732800000|2022-03-31 13:20:00|1171|1170|1172.5|1171.5|1173|1172|1170.5|1170|5542
1648733100000|2022-03-31 13:25:00|1172|1171|1172.5|1171.5|1172.5|1172|1171|1170|80619
1648733400000|2022-03-31 13:30:00|1173|1172|1169.5|1168|1173|1172|1169|1167.5|25142
1648733700000|2022-03-31 13:35:00|1169|1168.5|1166.5|1165.5|1172|1171|1166|1165.5|90082
1648734000000|2022-03-31 13:40:00|1166|1165|1165.5|1164.5|1168.5|1167.5|1163.5|1162.5|57632
1648734300000|2022-03-31 13:45:00|1166|1165|1167.5|1165.5|1171|1169|1166|1165|24342
1648734600000|2022-03-31 13:50:00|1168|1166|1168|1166|1169.5|1168.5|1164|1162|16862
1648734900000|2022-03-31 13:55:00|1167.5|1165.5|1167.5|1166.5|1168.5|1167.5|1166|1165|7761
1648735200000|2022-03-31 14:00:00|1168|1168|1171|1169.5|1173|1172|1167.5|1166.5|14455
1648735500000|2022-03-31 14:05:00|1171.5|1170|1170.5|1169|1173|1171.5|1170|1169|8415
1648735800000|2022-03-31 14:10:00|1170|1170.5|1170.5|1169|1171.5|1170.5|1170|1169|6937
1648736100000|2022-03-31 14:15:00|1171|1169.5|1173.5|1171.5|1173.5|1172|1168.5|1167.5|11953
1648736400000|2022-03-31 14:20:00|1173|1172|1174.5|1173|1176|1175.5|1172|1171.5|21375
1648736700000|2022-03-31 14:25:00|1175|1173.5|1174|1172.5|1179|1177.5|1174|1172.5|36159
1648737000000|2022-03-31 14:30:00|1174.5|1173|1177|1175.5|1177|1175.5|1173.5|1172.5|25952
1648737300000|2022-03-31 14:35:00|1177.5|1176|1176.5|1175.5|1178.5|1178|1176|1175|10054
1648737600000|2022-03-31 14:40:00|1176|1175|1176|1174.5|1176|1175|1173.5|1172|11639
1648737900000|2022-03-31 14:45:00|1176.5|1175|1179|1177.5|1181|1180.5|1175|1173.5|10760
1648738200000|2022-03-31 14:50:00|1178.5|1178|1177.5|1176.5|1180.5|1180|1177.5|1176|17104
1648738500000|2022-03-31 14:55:00|1178|1177|1181|1180|1182.5|1181|1178|1176.5|227930
1648738800000|2022-03-31 15:00:00|1180.5|1179.5|1177.5|1176.5|1180.5|1180|1177|1176|13278
1648739100000|2022-03-31 15:05:00|1177|1176|1177.5|1176.5|1178.5|1177.5|1176|1175|14372
1648739400000|2022-03-31 15:10:00|1177|1176|1175.5|1174.5|1177.5|1176.5|1174|1173.5|10391
1648739700000|2022-03-31 15:15:00|1176|1174|1175.5|1174.5|1176|1175|1174.5|1173.5|25372
1648740000000|2022-03-31 15:20:00|1176|1175|1175.5|1174.5|1177|1176.5|1175.5|1174.5|19488
1648740300000|2022-03-31 15:25:00|1175|1174|1172|1170.5|1175.5|1174.5|1169|1168|23165
1648796400000|2022-04-01 07:00:00|1176|1171|1180.5|1178|1190|1188|1175|1171|47625
1648796700000|2022-04-01 07:05:00|1181|1178.5|1176.5|1175|1182|1180.5|1171|1168|23388
1648797000000|2022-04-01 07:10:00|1177|1175.5|1182|1179.5|1184|1182.5|1175|1174|23617
1648797300000|2022-04-01 07:15:00|1182.5|1180|1188|1186.5|1189|1188|1182.5|1180|20451
1648797600000|2022-04-01 07:20:00|1187|1186|1191.5|1190.5|1192.5|1191|1186.5|1185.5|17230
1648797900000|2022-04-01 07:25:00|1192|1191|1196|1194.5|1198.5|1197|1192|1191|40470
1648798200000|2022-04-01 07:30:00|1195.5|1194|1183.5|1182.5|1196.5|1195|1181.5|1180|14079
1648798500000|2022-04-01 07:35:00|1183|1182|1183.5|1182.5|1186|1185.5|1180|1178.5|18099
1648798800000|2022-04-01 07:40:00|1183|1182|1184.5|1183|1186|1185|1182|1181|15949
1648799100000|2022-04-01 07:45:00|1185.5|1183.5|1180.5|1179|1187|1186|1180.5|1179|8936
1648799400000|2022-04-01 07:50:00|1180|1179.5|1179.5|1178|1180|1179.5|1177.5|1175|4542
1648799700000|2022-04-01 07:55:00|1179|1177|1181.5|1180|1182.5|1181.5|1178.5|1177|9930
1648800000000|2022-04-01 08:00:00|1181|1179.5|1192.5|1191|1193.5|1192|1179.5|1179|24867
1648800300000|2022-04-01 08:05:00|1191.5|1190.5|1192|1190.5|1192.5|1191|1189|1187|15528
1648800600000|2022-04-01 08:10:00|1193|1191|1193|1192|1194.5|1193|1192.5|1190.5|5259
1648800900000|2022-04-01 08:15:00|1192.5|1191.5|1190|1189|1193|1192|1190|1188.5|6259
1648801200000|2022-04-01 08:20:00|1189.5|1188.5|1192.5|1191|1192.5|1191|1189|1188.5|5777
1648801500000|2022-04-01 08:25:00|1191.5|1190.5|1189.5|1188|1192.5|1191|1187.5|1186|9214
1648801800000|2022-04-01 08:30:00|1189|1188.5|1188.5|1187.5|1192|1191|1188.5|1187|10804
1648802100000|2022-04-01 08:35:00|1188|1187|1186|1184.5|1190|1189|1185|1183.5|16437
1648802400000|2022-04-01 08:40:00|1185.5|1183.5|1183.5|1182.5|1186|1183.5|1183.5|1182|2413
1648802700000|2022-04-01 08:45:00|1183|1182|1181|1180|1185|1184|1181|1180|4944
1648803000000|2022-04-01 08:50:00|1180.5|1179|1179.5|1178.5|1181|1180|1178.5|1177.5|4245
1648803300000|2022-04-01 08:55:00|1179|1178|1178.5|1177.5|1180.5|1179.5|1178.5|1177|4602
1648803600000|2022-04-01 09:00:00|1178|1177|1175|1173.5|1178|1177.5|1175|1173.5|6138
1648803900000|2022-04-01 09:05:00|1174.5|1174|1178.5|1177.5|1180|1179.5|1174.5|1174|15505
1648804200000|2022-04-01 09:10:00|1178|1177|1179.5|1178|1179.5|1178|1178|1176.5|4016
1648804500000|2022-04-01 09:15:00|1180|1178.5|1180.5|1178|1181|1180.5|1178.5|1176.5|11349
1648804800000|2022-04-01 09:20:00|1179.5|1178.5|1180|1178.5|1182.5|1181|1178.5|1178|11272
1648805100000|2022-04-01 09:25:00|1180.5|1179|1182|1180.5|1182|1180.5|1177.5|1176|10125
1648805400000|2022-04-01 09:30:00|1183|1181|1193.5|1192.5|1193.5|1192.5|1182|1181|14032
1648805700000|2022-04-01 09:35:00|1192.5|1192|1195|1193.5|1195.5|1194.5|1192|1191|16174
1648806000000|2022-04-01 09:40:00|1194.5|1193|1195|1194|1197|1195.5|1193.5|1192|10164
1648806300000|2022-04-01 09:45:00|1194.5|1193.5|1193|1191.5|1195|1194.5|1193|1191.5|3187
1648806600000|2022-04-01 09:50:00|1193.5|1192|1197.5|1196|1198|1196.5|1193.5|1191.5|9995
1648806900000|2022-04-01 09:55:00|1198|1196.5|1201.5|1200.5|1201.5|1200.5|1198|1196.5|30028
1648807200000|2022-04-01 10:00:00|1201|1200|1196.5|1195|1203|1202.5|1196.5|1195|8701
1648807500000|2022-04-01 10:05:00|1196|1194.5|1195|1194|1196|1195.5|1192|1190.5|6805
1648807800000|2022-04-01 10:10:00|1194.5|1193.5|1195|1194|1195.5|1195|1194|1193|6246
1648808100000|2022-04-01 10:15:00|1194.5|1193.5|1195|1194|1195|1194.5|1193.5|1192.5|4971
1648808400000|2022-04-01 10:20:00|1194.5|1193.5|1192|1191|1194.5|1193.5|1190.5|1189.5|4827
1648808700000|2022-04-01 10:25:00|1192.5|1191.5|1192|1191|1193.5|1192|1191.5|1190|6214
1648809000000|2022-04-01 10:30:00|1191.5|1190.5|1193|1192|1194.5|1194|1191.5|1190.5|12639
1648809300000|2022-04-01 10:35:00|1192.5|1191.5|1192|1191|1193|1192|1191|1190|6945
1648809600000|2022-04-01 10:40:00|1191.5|1190.5|1194.5|1193.5|1194.5|1194|1190.5|1189|11568
1648809900000|2022-04-01 10:45:00|1194|1193|1191.5|1190.5|1195|1194.5|1190.5|1189.5|9620
1648810200000|2022-04-01 10:50:00|1191|1190|1187.5|1186.5|1192.5|1191.5|1185|1183|47565
1648810500000|2022-04-01 10:55:00|1188|1187|1185.5|1185|1188|1187|1185.5|1184|26485
1648810800000|2022-04-01 11:00:00|1186|1185.5|1186|1185.5|1186|1185.5|1185.5|1185|12633
1648811100000|2022-04-01 11:05:00|1186.5|1186|1187.5|1185.5|1189.5|1188.5|1186|1185.5|20163
1648811400000|2022-04-01 11:10:00|1187|1185|1188|1187|1188|1187|1186|1185|2471
1648811700000|2022-04-01 11:15:00|1187.5|1186|1186.5|1185|1187.5|1187|1186.5|1185|1054
1648812000000|2022-04-01 11:20:00|1186|1184.5|1183|1182|1186|1184.5|1182|1181|9154
1648812300000|2022-04-01 11:25:00|1182.5|1181.5|1181|1180|1183|1181.5|1181|1179.5|3697
1648812600000|2022-04-01 11:30:00|1180.5|1179.5|1181.5|1180.5|1182|1181|1179|1178.5|5133
1648812900000|2022-04-01 11:35:00|1181|1180|1181|1180|1181|1180.5|1180.5|1179.5|890
1648813200000|2022-04-01 11:40:00|1180.5|1179|1182|1181.5|1183|1182.5|1179.5|1178.5|7013
1648813500000|2022-04-01 11:45:00|1182.5|1182|1183|1182|1183.5|1182.5|1182|1181.5|7638
1648813800000|2022-04-01 11:50:00|1182.5|1181.5|1181.5|1180.5|1182.5|1181.5|1181.5|1180.5|2711
1648814100000|2022-04-01 11:55:00|1181|1180|1176.5|1175.5|1181.5|1180|1176.5|1175.5|7937
1648814400000|2022-04-01 12:00:00|1176|1174.5|1176.5|1175.5|1179.5|1177.5|1175.5|1174.5|5235
1648814700000|2022-04-01 12:05:00|1176|1176|1177|1176|1177|1176|1176|1175.5|726
1648815000000|2022-04-01 12:10:00|1176.5|1175.5|1174.5|1173.5|1177|1176|1174|1173.5|4235
1648815300000|2022-04-01 12:15:00|1174|1173|1175.5|1175|1177.5|1176|1172.5|1171.5|10542
1648815600000|2022-04-01 12:20:00|1176|1175.5|1175|1174.5|1177.5|1176|1175|1174|8046
1648815900000|2022-04-01 12:25:00|1174.5|1174|1175|1174|1175|1174|1174.5|1174|2470
1648816200000|2022-04-01 12:30:00|1174.5|1173|1174.5|1173.5|1175|1174|1173|1172.5|5883
1648816500000|2022-04-01 12:35:00|1175|1174|1174.5|1173.5|1175|1174|1173.5|1173|2895
1648816800000|2022-04-01 12:40:00|1174|1172.5|1175|1174.5|1175.5|1175|1172|1171.5|9026
1648817100000|2022-04-01 12:45:00|1174.5|1174|1174|1173|1175|1174.5|1173.5|1173|8708
1648817400000|2022-04-01 12:50:00|1173.5|1172.5|1176.5|1175.5|1176.5|1175.5|1173|1172|16554
1648817700000|2022-04-01 12:55:00|1177|1176|1177|1175.5|1178|1177|1175.5|1175|6541
1648818000000|2022-04-01 13:00:00|1176.5|1175|1173.5|1172.5|1176.5|1175.5|1172.5|1171.5|18595
1648818300000|2022-04-01 13:05:00|1173|1171.5|1172.5|1172|1173.5|1172|1169.5|1168.5|7193
1648818600000|2022-04-01 13:10:00|1173|1172.5|1172|1171|1173.5|1173|1170.5|1170|7253
1648818900000|2022-04-01 13:15:00|1171.5|1171.5|1173.5|1172.5|1173.5|1172.5|1171.5|1171|3530
1648819200000|2022-04-01 13:20:00|1174|1173|1171.5|1170.5|1174|1173.5|1170.5|1169.5|14241
1648819500000|2022-04-01 13:25:00|1171|1171|1178.5|1177.5|1178.5|1177.5|1171|1170|25213
1648819800000|2022-04-01 13:30:00|1179|1177|1178.5|1177.5|1181.5|1181|1178|1177|13280
1648820100000|2022-04-01 13:35:00|1178|1177|1186|1184.5|1187|1186|1176.5|1175|35711
1648820400000|2022-04-01 13:40:00|1185.5|1183.5|1181.5|1180.5|1186|1184|1180.5|1179.5|20017
1648820700000|2022-04-01 13:45:00|1180.5|1180|1177|1176|1181.5|1180.5|1177|1175|7253
1648821000000|2022-04-01 13:50:00|1176.5|1175|1173|1171.5|1177|1176.5|1172.5|1170.5|11671
1648821300000|2022-04-01 13:55:00|1173.5|1172|1175.5|1174|1176.5|1175.5|1173.5|1172|11094
1648821600000|2022-04-01 14:00:00|1176|1174.5|1175.5|1175|1176.5|1175.5|1174.5|1173|11184
1648821900000|2022-04-01 14:05:00|1176|1175.5|1178|1176.5|1178.5|1177.5|1176|1175|10133
1648822200000|2022-04-01 14:10:00|1178.5|1177|1180|1179|1181.5|1180.5|1178|1177|10443
1648822500000|2022-04-01 14:15:00|1179.5|1178.5|1178|1177|1179.5|1179|1178|1176.5|7081
1648822800000|2022-04-01 14:20:00|1177.5|1176.5|1176.5|1175.5|1178.5|1178|1176|1175|8294
1648823100000|2022-04-01 14:25:00|1177|1176|1178|1177|1178|1177|1172.5|1171.5|14577
1648823400000|2022-04-01 14:30:00|1177.5|1176.5|1178.5|1178|1179.5|1179|1177.5|1176.5|14613
1648823700000|2022-04-01 14:35:00|1179|1178.5|1177|1176|1180|1178.5|1175|1173.5|11577
1648824000000|2022-04-01 14:40:00|1177.5|1176.5|1176.5|1175.5|1177.5|1177|1175.5|1174.5|6194
1648824300000|2022-04-01 14:45:00|1176|1176|1177.5|1176.5|1178.5|1178|1176|1175.5|8773
1648824600000|2022-04-01 14:50:00|1178|1177|1182|1180.5|1182|1181.5|1177.5|1176.5|16739
1648824900000|2022-04-01 14:55:00|1181.5|1180|1183|1182|1183|1182.5|1180.5|1179.5|17111
1648825200000|2022-04-01 15:00:00|1182.5|1181.5|1183|1182|1184.5|1183.5|1178.5|1178|45256
1648825500000|2022-04-01 15:05:00|1182.5|1182.5|1182.5|1182|1183.5|1183|1181.5|1180.5|9930
1648825800000|2022-04-01 15:10:00|1183|1182.5|1178|1177|1183.5|1183|1178|1177|17110
1648826100000|2022-04-01 15:15:00|1178.5|1177.5|1178.5|1178|1179|1178.5|1177.5|1176.5|16916
1648826400000|2022-04-01 15:20:00|1179|1178.5|1178.5|1177.5|1180|1179.5|1178|1177|8989
1648826700000|2022-04-01 15:25:00|1178|1177|1178|1176.5|1178|1177|1174|1173|76441
1649055600000|2022-04-04 07:00:00|1200.5|1184|1197.5|1195|1202|1198.5|1183|1180.5|29702
1649055900000|2022-04-04 07:05:00|1197|1193.5|1194.5|1192.5|1197|1194|1190.5|1187|7162
1649056200000|2022-04-04 07:10:00|1195|1192|1187|1185|1196|1195|1186|1184|14929
1649056500000|2022-04-04 07:15:00|1186.5|1185.5|1190.5|1189|1190.5|1189|1184.5|1183|7602
1649056800000|2022-04-04 07:20:00|1189.5|1188|1187|1185.5|1190.5|1189|1185.5|1184|7615
1649057100000|2022-04-04 07:25:00|1186|1185|1187|1185.5|1187.5|1186.5|1184.5|1183|5877
1649057400000|2022-04-04 07:30:00|1187.5|1186|1189.5|1187.5|1191|1190|1187.5|1186|6085
1649057700000|2022-04-04 07:35:00|1189|1188|1185|1184|1190.5|1189.5|1184.5|1183|4431
1649058000000|2022-04-04 07:40:00|1184.5|1183.5|1181.5|1180.5|1185|1184|1181.5|1180.5|25385
1649058300000|2022-04-04 07:45:00|1182|1181|1179.5|1179|1182.5|1181|1179.5|1178.5|1954
1649058600000|2022-04-04 07:50:00|1179|1178|1180|1179|1181.5|1180.5|1178|1177|11007
1649058900000|2022-04-04 07:55:00|1179.5|1178.5|1180|1179|1180|1179|1178|1177|2817
1649059200000|2022-04-04 08:00:00|1180.5|1179.5|1181.5|1180.5|1183.5|1182.5|1180.5|1179.5|8322
1649059500000|2022-04-04 08:05:00|1180.5|1179.5|1181.5|1180.5|1181.5|1180.5|1180.5|1179.5|573
1649059800000|2022-04-04 08:10:00|1181|1179.5|1182|1181|1183|1182|1179.5|1178|17023
1649060100000|2022-04-04 08:15:00|1181.5|1181.5|1181|1179.5|1182.5|1181.5|1180.5|1179|940
1649060400000|2022-04-04 08:20:00|1182|1180|1184|1183|1185.5|1184|1182|1180|16676
1649060700000|2022-04-04 08:25:00|1183.5|1182|1184|1182.5|1184|1182.5|1183|1182|1864
1649061000000|2022-04-04 08:30:00|1184.5|1183|1182|1181|1184.5|1183|1180.5|1179.5|5050
1649061300000|2022-04-04 08:35:00|1181.5|1180.5|1180|1178|1182|1181|1177|1176|4981
1649061600000|2022-04-04 08:40:00|1179.5|1178.5|1179.5|1178|1180|1178.5|1179.5|1178|38
1649061900000|2022-04-04 08:45:00|1179|1177.5|1179.5|1178|1180|1179|1178|1177|1962
1649062200000|2022-04-04 08:50:00|1178.5|1177.5|1179|1178.5|1180|1179|1178.5|1177|8381
1649062500000|2022-04-04 08:55:00|1178.5|1178|1181.5|1180.5|1181.5|1180.5|1178.5|1178|3485
1649062800000|2022-04-04 09:00:00|1181|1181|1188|1186.5|1189|1187.5|1181|1180|56101
1649063100000|2022-04-04 09:05:00|1188.5|1187|1192|1191|1193|1191.5|1188.5|1187|5687
1649063400000|2022-04-04 09:10:00|1191.5|1190.5|1193|1191.5|1193|1192.5|1191|1190|1826
1649063700000|2022-04-04 09:15:00|1194.5|1192|1194|1193|1195.5|1194|1192|1191|7811
1649064000000|2022-04-04 09:20:00|1194.5|1193.5|1196|1195|1198|1197|1194.5|1193.5|5193
1649064300000|2022-04-04 09:25:00|1196.5|1195.5|1195.5|1194.5|1196.5|1195.5|1193.5|1192.5|5718
1649064600000|2022-04-04 09:30:00|1195|1194|1194.5|1193.5|1195|1194|1194.5|1193|1357
1649064900000|2022-04-04 09:35:00|1194|1193|1195|1194|1195|1194|1193.5|1192.5|552
1649065200000|2022-04-04 09:40:00|1195.5|1194.5|1194.5|1194|1195.5|1194.5|1191.5|1190.5|10619
1649065500000|2022-04-04 09:45:00|1195.5|1193.5|1195.5|1194.5|1196.5|1194.5|1194.5|1193.5|2462
1649065800000|2022-04-04 09:50:00|1195|1194|1200|1199|1200.5|1199.5|1195|1194|5009
1649066100000|2022-04-04 09:55:00|1200.5|1199.5|1200|1199|1201.5|1200|1200|1199|890
1649066400000|2022-04-04 10:00:00|1199.5|1198.5|1198.5|1198|1202|1201|1198.5|1197|13282
1649066700000|2022-04-04 10:05:00|1198|1197.5|1196|1195.5|1198|1197.5|1195|1194.5|3544
1649067000000|2022-04-04 10:10:00|1196.5|1195|1195.5|1194|1196.5|1195.5|1193.5|1192|6127
1649067300000|2022-04-04 10:15:00|1195|1194.5|1194.5|1194|1195|1194.5|1194.5|1194|521
1649067600000|2022-04-04 10:20:00|1193.5|1193.5|1193|1192|1194|1193.5|1192.5|1191.5|1219
1649067900000|2022-04-04 10:25:00|1194|1192.5|1194.5|1193.5|1195|1194|1193.5|1192.5|3767
1649068200000|2022-04-04 10:30:00|1195|1194|1194.5|1194|1196|1195|1194.5|1193.5|1050
1649068500000|2022-04-04 10:35:00|1194|1193.5|1196|1195|1196.5|1195.5|1194|1193|2733
1649068800000|2022-04-04 10:40:00|1195.5|1194.5|1197.5|1196.5|1198.5|1197|1195|1194|4320
1649069100000|2022-04-04 10:45:00|1198.5|1197|1196.5|1196|1200|1199|1196.5|1195.5|2981
1649069400000|2022-04-04 10:50:00|1196|1195.5|1195|1194|1196|1195.5|1194.5|1194|3840
1649069700000|2022-04-04 10:55:00|1195.5|1194.5|1200|1199|1200|1199|1195.5|1194.5|5572
1649070000000|2022-04-04 11:00:00|1199.5|1198.5|1197.5|1197|1200|1198.5|1197.5|1197|7719
1649070300000|2022-04-04 11:05:00|1197|1196.5|1199.5|1199|1200|1199|1196.5|1195.5|14709
1649070600000|2022-04-04 11:10:00|1200|1199.5|1201.5|1200|1203.5|1201.5|1199|1198|9209
1649070900000|2022-04-04 11:15:00|1202.5|1200.5|1203.5|1202.5|1203.5|1202.5|1201.5|1200|5241
1649071200000|2022-04-04 11:20:00|1203|1202|1202|1201.5|1203|1202.5|1202|1201|1008
1649071500000|2022-04-04 11:25:00|1202.5|1201|1202|1201|1202.5|1201|1202|1201|939
1649071800000|2022-04-04 11:30:00|1202.5|1201.5|1204|1203|1204|1203|1202.5|1201.5|9038
1649072100000|2022-04-04 11:35:00|1203.5|1202.5|1201.5|1200.5|1204|1202.5|1201.5|1200.5|1505
1649072400000|2022-04-04 11:40:00|1202|1201|1201.5|1200.5|1202|1201.5|1201.5|1200.5|1356
1649072700000|2022-04-04 11:45:00|1202|1201|1206|1205|1207|1205.5|1202|1200.5|6017
1649073000000|2022-04-04 11:50:00|1205.5|1203.5|1211.5|1210.5|1213.5|1212.5|1204|1203.5|27782
1649073300000|2022-04-04 11:55:00|1211|1210|1209.5|1208.5|1211|1210|1209|1208|1665
1649073600000|2022-04-04 12:00:00|1209|1208|1206|1205|1209|1208|1206|1205|5906
1649073900000|2022-04-04 12:05:00|1205.5|1204|1204|1203|1205.5|1204|1203|1202|733
1649074200000|2022-04-04 12:10:00|1204.5|1203.5|1204|1202.5|1204.5|1203.5|1202.5|1202|2076
1649074500000|2022-04-04 12:15:00|1204.5|1203|1204.5|1203.5|1205.5|1205|1204|1202.5|3994
1649074800000|2022-04-04 12:20:00|1204|1203|1203|1202|1204|1203|1202|1201|1742
1649075100000|2022-04-04 12:25:00|1203.5|1202.5|1203.5|1202|1204|1202.5|1202|1201|3436
1649075400000|2022-04-04 12:30:00|1204|1202.5|1208|1207|1208.5|1207.5|1204|1202.5|9320
1649075700000|2022-04-04 12:35:00|1208.5|1207.5|1208|1207|1208.5|1207.5|1207|1206.5|1399
1649076000000|2022-04-04 12:40:00|1207.5|1206.5|1206.5|1206|1208|1207.5|1206.5|1206|2418
1649076300000|2022-04-04 12:45:00|1207|1206.5|1203.5|1202|1207.5|1206.5|1203|1202|3194
1649076600000|2022-04-04 12:50:00|1203|1201.5|1205|1203.5|1205.5|1204.5|1202.5|1201|4744
1649076900000|2022-04-04 12:55:00|1204.5|1203|1205.5|1204.5|1206.5|1205.5|1204|1203|9359
1649077200000|2022-04-04 13:00:00|1205|1205|1204.5|1203.5|1206|1205|1204.5|1203.5|1262
1649077500000|2022-04-04 13:05:00|1204|1203|1206.5|1205.5|1206.5|1205.5|1203.5|1202|3774
1649077800000|2022-04-04 13:10:00|1207|1206|1209|1208|1209|1208|1207|1206|2726
1649078100000|2022-04-04 13:15:00|1208.5|1207|1207|1206.5|1209|1207.5|1207|1206|2855
1649078400000|2022-04-04 13:20:00|1207.5|1206|1204|1203|1207.5|1206|1204|1203|3181
1649078700000|2022-04-04 13:25:00|1203.5|1202.5|1205.5|1204|1209|1207.5|1203|1202|13469
1649079000000|2022-04-04 13:30:00|1205|1203|1207|1206|1207|1206.5|1204|1202.5|11352
1649079300000|2022-04-04 13:35:00|1207.5|1206.5|1209.5|1208.5|1210.5|1209|1207.5|1206|9060
1649079600000|2022-04-04 13:40:00|1210|1209|1210.5|1209.5|1211|1210.5|1208|1207|12786
1649079900000|2022-04-04 13:45:00|1211|1210|1213|1211.5|1213|1211.5|1210|1208.5|11619
1649080200000|2022-04-04 13:50:00|1213.5|1212|1210|1209|1214|1212.5|1209|1208|10994
1649080500000|2022-04-04 13:55:00|1209.5|1208.5|1207|1206|1210|1209|1206|1204.5|8501
1649080800000|2022-04-04 14:00:00|1207.5|1205.5|1205|1204|1208.5|1208|1205|1204|4234
1649081100000|2022-04-04 14:05:00|1204.5|1203|1206|1205|1207.5|1206.5|1203|1202|13968
1649081400000|2022-04-04 14:10:00|1206.5|1205.5|1207|1205.5|1208|1207|1206.5|1205.5|8264
1649081700000|2022-04-04 14:15:00|1207.5|1206|1208|1207|1210|1209|1207|1205.5|8704
1649082000000|2022-04-04 14:20:00|1208.5|1207.5|1209.5|1209|1210.5|1209.5|1208.5|1207.5|5975
1649082300000|2022-04-04 14:25:00|1209|1208.5|1210|1209|1211|1210.5|1209|1208|13194
1649082600000|2022-04-04 14:30:00|1209.5|1208.5|1210.5|1209|1211|1210|1209|1208|7077
1649082900000|2022-04-04 14:35:00|1210|1208.5|1210|1209|1210.5|1209.5|1209|1208|5735
1649083200000|2022-04-04 14:40:00|1209.5|1208.5|1206|1205|1209.5|1208.5|1205|1204|6490
1649083500000|2022-04-04 14:45:00|1205.5|1204.5|1206|1205|1206.5|1205.5|1204.5|1203.5|5914
1649083800000|2022-04-04 14:50:00|1206.5|1205.5|1207|1205.5|1207.5|1206.5|1205|1204.5|7682
1649084100000|2022-04-04 14:55:00|1206.5|1206|1208|1207|1208|1207.5|1206.5|1205.5|7749
1649084400000|2022-04-04 15:00:00|1207.5|1207.5|1209|1208|1210.5|1210|1206|1205|19418
1649084700000|2022-04-04 15:05:00|1209.5|1208.5|1212|1211|1212.5|1212|1209.5|1208.5|11460
1649085000000|2022-04-04 15:10:00|1211.5|1210.5|1210|1209|1212|1210.5|1210|1209|7432
1649085300000|2022-04-04 15:15:00|1210.5|1209.5|1208|1207|1211|1210.5|1208|1207|16356
1649085600000|2022-04-04 15:20:00|1207.5|1206.5|1208.5|1207.5|1208.5|1208|1207|1206|13798
1649085900000|2022-04-04 15:25:00|1209|1208|1209.5|1208.5|1210|1209.5|1208.5|1207.5|12456
1649142000000|2022-04-05 07:00:00|1213.5|1209|1205.5|1202.5|1222|1217.5|1205.5|1202|36719
1649142300000|2022-04-05 07:05:00|1205|1202|1194.5|1192.5|1205.5|1202|1194.5|1191|9663
1649142600000|2022-04-05 07:10:00|1195|1193|1197|1195.5|1199|1197|1190|1188|36596
1649142900000|2022-04-05 07:15:00|1197.5|1196|1202.5|1201|1206|1204.5|1197|1196|35534
1649143200000|2022-04-05 07:20:00|1203|1201.5|1207|1205.5|1208.5|1206.5|1202.5|1200.5|15134
1649143500000|2022-04-05 07:25:00|1206.5|1205|1210.5|1209.5|1212|1210.5|1204|1202|14768
1649143800000|2022-04-05 07:30:00|1210|1210|1224|1222.5|1224.5|1223|1210|1209|39901
1649144100000|2022-04-05 07:35:00|1223|1223|1223.5|1221|1224.5|1223.5|1221|1220.5|10764
1649144400000|2022-04-05 07:40:00|1223|1221.5|1221|1220|1225|1223.5|1220.5|1219.5|10548
1649144700000|2022-04-05 07:45:00|1220.5|1219.5|1226|1224|1226|1224|1220.5|1219|13238
1649145000000|2022-04-05 07:50:00|1225.5|1224.5|1223.5|1222.5|1227|1225.5|1223.5|1222.5|7853
1649145300000|2022-04-05 07:55:00|1224|1222|1223|1221.5|1226.5|1224.5|1223|1221.5|4579
1649145600000|2022-04-05 08:00:00|1223.5|1222|1222.5|1221.5|1224|1223|1222|1221|3381
1649145900000|2022-04-05 08:05:00|1223|1222|1226|1225|1226.5|1225|1222|1220.5|7692
1649146200000|2022-04-05 08:10:00|1226.5|1225.5|1223.5|1222|1227|1225.5|1221.5|1220|9390
1649146500000|2022-04-05 08:15:00|1223|1221.5|1220|1219|1223.5|1221.5|1218|1217.5|14240
1649146800000|2022-04-05 08:20:00|1219.5|1218.5|1220|1219|1221|1220|1219|1218|7494
1649147100000|2022-04-05 08:25:00|1219.5|1218.5|1219.5|1218|1221|1220|1218|1217.5|4944
1649147400000|2022-04-05 08:30:00|1219|1218.5|1219|1218|1221.5|1220.5|1219|1218|5666
1649147700000|2022-04-05 08:35:00|1219.5|1218.5|1218.5|1217.5|1220.5|1219|1218.5|1217|5090
1649148000000|2022-04-05 08:40:00|1218|1216.5|1218.5|1217.5|1218.5|1217.5|1217|1215.5|4562
1649148300000|2022-04-05 08:45:00|1218|1218|1218.5|1217|1219.5|1219|1218|1217|7738
1649148600000|2022-04-05 08:50:00|1218|1217.5|1216.5|1215.5|1218.5|1217.5|1216|1215|4305
1649148900000|2022-04-05 08:55:00|1216|1216|1216|1215.5|1217|1216|1214.5|1213.5|6736
1649149200000|2022-04-05 09:00:00|1216.5|1216|1217|1216|1217|1216|1216|1215|1608
1649149500000|2022-04-05 09:05:00|1217.5|1217|1222.5|1221.5|1223.5|1222|1217.5|1217|6753
1649149800000|2022-04-05 09:10:00|1222|1221|1223|1222|1224.5|1222.5|1222|1221|1687
1649150100000|2022-04-05 09:15:00|1222.5|1221.5|1223|1222|1223|1222|1222|1220|2876
1649150400000|2022-04-05 09:20:00|1222.5|1221.5|1224.5|1223.5|1224.5|1223.5|1222.5|1221.5|2039
1649150700000|2022-04-05 09:25:00|1225|1224|1226.5|1225.5|1226.5|1225.5|1225|1223.5|752
1649151000000|2022-04-05 09:30:00|1226|1225|1225.5|1224|1226.5|1225.5|1224.5|1223.5|4726
1649151300000|2022-04-05 09:35:00|1225|1224.5|1225.5|1224.5|1225.5|1224.5|1224.5|1223.5|1370
1649151600000|2022-04-05 09:40:00|1225|1224|1226|1225.5|1227|1225.5|1225|1224|1249
1649151900000|2022-04-05 09:45:00|1225.5|1225|1226.5|1225.5|1227|1226.5|1225.5|1225|959
1649152200000|2022-04-05 09:50:00|1226|1225|1225|1224|1227|1226|1225|1224|9447
1649152500000|2022-04-05 09:55:00|1224.5|1223.5|1227|1226|1228|1227|1224.5|1223.5|5848
1649152800000|2022-04-05 10:00:00|1227.5|1226.5|1230.5|1229|1230.5|1229|1227.5|1226|4146
1649153100000|2022-04-05 10:05:00|1230|1228.5|1227.5|1226|1230|1228.5|1225|1224.5|6141
1649153400000|2022-04-05 10:10:00|1227|1225.5|1225|1224|1227|1226|1225|1224|3911
1649153700000|2022-04-05 10:15:00|1225.5|1224.5|1227|1226|1227.5|1226.5|1225|1224|2668
1649154000000|2022-04-05 10:20:00|1226.5|1225.5|1224.5|1223|1227.5|1226|1224|1222.5|4092
1649154300000|2022-04-05 10:25:00|1225|1223.5|1226|1225|1226.5|1225.5|1225|1223.5|2609
1649154600000|2022-04-05 10:30:00|1225.5|1224.5|1225.5|1224.5|1227|1226|1224.5|1223|8005
1649154900000|2022-04-05 10:35:00|1226|1225|1225.5|1224.5|1227|1225.5|1225.5|1224.5|847
1649155200000|2022-04-05 10:40:00|1225|1224|1224.5|1223|1225|1224.5|1224|1222.5|1577
1649155500000|2022-04-05 10:45:00|1224|1223.5|1227|1226|1227.5|1226.5|1224|1223.5|13235
1649155800000|2022-04-05 10:50:00|1227.5|1226.5|1230.5|1229.5|1230.5|1229.5|1227.5|1226|4894
1649156100000|2022-04-05 10:55:00|1230|1229|1233|1231|1233.5|1231.5|1229.5|1228.5|2515
1649156400000|2022-04-05 11:00:00|1232.5|1230.5|1231|1229.5|1232.5|1231|1230.5|1229.5|1721
1649156700000|2022-04-05 11:05:00|1230.5|1230|1228|1227|1232.5|1231|1227|1226|7315
1649157000000|2022-04-05 11:10:00|1227.5|1226.5|1227.5|1226.5|1231|1230.5|1226.5|1225.5|22161
1649157300000|2022-04-05 11:15:00|1227|1226|1227.5|1226.5|1227.5|1226.5|1227|1226|562
1649157600000|2022-04-05 11:20:00|1228|1227|1230.5|1229.5|1232.5|1231|1227.5|1226.5|7287
1649157900000|2022-04-05 11:25:00|1231|1230|1231.5|1230.5|1232|1231|1231|1229.5|1225
1649158200000|2022-04-05 11:30:00|1231|1230|1231|1230|1231.5|1230.5|1230.5|1230|159
1649158500000|2022-04-05 11:35:00|1231.5|1230.5|1232|1231|1232|1231.5|1231.5|1230|1283
1649158800000|2022-04-05 11:40:00|1233.5|1231.5|1233|1231.5|1234.5|1234|1232.5|1231.5|5521
1649159100000|2022-04-05 11:45:00|1233.5|1232|1230|1228.5|1233.5|1232.5|1229.5|1228|4259
1649159400000|2022-04-05 11:50:00|1229.5|1228|1228|1226.5|1230|1228|1228|1226.5|1953
1649159700000|2022-04-05 11:55:00|1227.5|1227|1228|1227|1228|1227.5|1227.5|1226.5|295
1649160000000|2022-04-05 12:00:00|1227.5|1226.5|1226.5|1225|1228|1227|1226.5|1225|1182
1649160600000|2022-04-05 12:10:00|||||||||1003
1649160900000|2022-04-05 12:15:00|1226|1224.5|1225|1224|1226.5|1225.5|1223.5|1222|7444
1649161200000|2022-04-05 12:20:00|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|1225|1224|647
1649161500000|2022-04-05 12:25:00|1225|1224|1225|1224|1225.5|1224.5|1225|1224|27
1649161800000|2022-04-05 12:30:00|1224.5|1223.5|1227|1226|1227.5|1226.5|1222.5|1222|8362
1649162100000|2022-04-05 12:35:00|1226.5|1226.5|1225.5|1224|1227|1226.5|1225.5|1224|1760
1649162400000|2022-04-05 12:40:00|1226|1224.5|1225.5|1225|1226|1225|1224.5|1223.5|6883
1649162700000|2022-04-05 12:45:00|1226|1224.5|1226|1225|1226.5|1225.5|1225.5|1224.5|1118
1649163000000|2022-04-05 12:50:00|1226.5|1225.5|1226|1225|1226.5|1226|1225.5|1225|2386
1649163300000|2022-04-05 12:55:00|1226.5|1225.5|1226|1225|1227|1226|1225.5|1224.5|2551
1649163600000|2022-04-05 13:00:00|1226.5|1225.5|1227.5|1226.5|1228|1227|1226|1225|5178
1649163900000|2022-04-05 13:05:00|1227|1226|1231.5|1230.5|1232|1230.5|1227|1226|3381
1649164200000|2022-04-05 13:10:00|1232|1231|1232|1230.5|1232|1231.5|1231.5|1230.5|964
1649164500000|2022-04-05 13:15:00|1232.5|1231|1234|1232.5|1235|1234|1232|1231|14080
1649164800000|2022-04-05 13:20:00|1233.5|1232|1233|1232|1234|1233|1232|1231.5|5151
1649165100000|2022-04-05 13:25:00|1233.5|1232.5|1234|1233|1234|1233.5|1233|1232.5|2305
1649165400000|2022-04-05 13:30:00|1234.5|1233.5|1232|1231|1235.5|1234.5|1231|1230|64403
1649165700000|2022-04-05 13:35:00|1232.5|1231.5|1232|1230.5|1234.5|1233.5|1230|1229|8693
1649166000000|2022-04-05 13:40:00|1232.5|1231|1234|1233|1234|1233.5|1232|1230.5|5443
1649166300000|2022-04-05 13:45:00|1233.5|1233.5|1236|1235|1240|1239.5|1232.5|1231.5|45941
1649166600000|2022-04-05 13:50:00|1236.5|1235.5|1240.5|1240|1241.5|1240|1232|1231|49063
1649166900000|2022-04-05 13:55:00|1240|1239|1240|1239|1241.5|1240.5|1238.5|1237.5|4158
1649167200000|2022-04-05 14:00:00|1239.5|1238.5|1236.5|1235.5|1239.5|1239|1236.5|1235.5|7011
1649167500000|2022-04-05 14:05:00|1235.5|1235|1231|1230.5|1236.5|1235.5|1231|1230|6468
1649167800000|2022-04-05 14:10:00|1231.5|1230|1229|1228|1233|1232|1227.5|1226.5|70551
1649168100000|2022-04-05 14:15:00|1228.5|1227.5|1228.5|1227.5|1229|1228|1226.5|1225|5930
1649168400000|2022-04-05 14:20:00|1229|1228|1234|1233|1234|1233|1228|1227|10738
1649168700000|2022-04-05 14:25:00|1235|1233.5|1236.5|1235.5|1237|1236|1234|1233|5165
1649169000000|2022-04-05 14:30:00|1237|1236|1237.5|1236|1237.5|1236.5|1234.5|1234|9819
1649169300000|2022-04-05 14:35:00|1238|1236.5|1234|1232.5|1238|1237.5|1233.5|1232.5|5758
1649169600000|2022-04-05 14:40:00|1234.5|1233|1234|1233|1235.5|1235|1233.5|1232.5|8955
1649169900000|2022-04-05 14:45:00|1233.5|1232.5|1234|1232.5|1235.5|1234.5|1233.5|1232.5|3450
1649170200000|2022-04-05 14:50:00|1233.5|1233|1233|1232|1233.5|1233|1231|1230.5|10283
1649170500000|2022-04-05 14:55:00|1233.5|1232.5|1231.5|1230.5|1234.5|1233|1231|1230|8408
1649170800000|2022-04-05 15:00:00|1231|1230|1228|1227|1231|1230|1227|1226|6398
1649171100000|2022-04-05 15:05:00|1228.5|1227.5|1226.5|1225.5|1228.5|1227.5|1226|1225.5|2785
1649171400000|2022-04-05 15:10:00|1227|1226|1227.5|1226|1227.5|1227|1226|1225|14562
1649171700000|2022-04-05 15:15:00|1227|1226.5|1227.5|1226.5|1229|1228|1227|1226.5|16357
1649172000000|2022-04-05 15:20:00|1228|1227|1228.5|1227.5|1229|1228|1228|1227|7777
1649172300000|2022-04-05 15:25:00|1229|1228|1229|1227.5|1229|1228.5|1227.5|1226.5|24158
1649228400000|2022-04-06 07:00:00|1242|1229|1230.5|1228|1243.5|1237|1226|1218|25181
1649228700000|2022-04-06 07:05:00|1230|1227.5|1231.5|1229.5|1241.5|1238.5|1228|1227|18512
1649229000000|2022-04-06 07:10:00|1232|1230|1244|1242.5|1244.5|1242.5|1232|1229|18845
1649229300000|2022-04-06 07:15:00|1243.5|1243|1243.5|1242|1249|1247.5|1242.5|1240.5|22665
1649229600000|2022-04-06 07:20:00|1243|1241|1241|1239.5|1245|1243|1238|1236.5|12800
1649229900000|2022-04-06 07:25:00|1241.5|1240|1239.5|1238|1243|1241|1236|1235.5|11042
1649230200000|2022-04-06 07:30:00|1239|1237.5|1232|1230|1240|1238|1230.5|1229|11808
1649230500000|2022-04-06 07:35:00|1231|1229|1228.5|1227.5|1232|1230|1228.5|1227.5|6663
1649230800000|2022-04-06 07:40:00|1229.5|1228|1217|1216|1229.5|1228.5|1216.5|1215|13668
1649231100000|2022-04-06 07:45:00|1218|1216.5|1219|1218|1219.5|1218|1215|1213|8664
1649231400000|2022-04-06 07:50:00|1219.5|1218.5|1221.5|1220|1223.5|1221.5|1217|1216|15036
1649231700000|2022-04-06 07:55:00|1222|1220.5|1221|1220|1224|1223|1220.5|1219|10014
1649232000000|2022-04-06 08:00:00|1220.5|1219.5|1227|1226.5|1229|1228|1219.5|1218|34237
1649232300000|2022-04-06 08:05:00|1228|1227|1226.5|1224.5|1228|1227|1226|1224.5|7671
1649232600000|2022-04-06 08:10:00|1226|1225|1224|1223|1228.5|1227|1224|1223|4476
1649232900000|2022-04-06 08:15:00|1223.5|1222.5|1221.5|1220|1225.5|1224|1221.5|1220|7449
1649233200000|2022-04-06 08:20:00|1221|1219|1221.5|1220.5|1221.5|1220.5|1220|1218.5|38298
1649233500000|2022-04-06 08:25:00|1221|1220|1213.5|1212.5|1221.5|1221|1211.5|1210.5|49243
1649233800000|2022-04-06 08:30:00|1214.5|1213|1215.5|1214|1220|1217.5|1213|1211.5|19157
1649234100000|2022-04-06 08:35:00|1216|1214.5|1218.5|1217.5|1223.5|1222|1216|1214|42218
1649234400000|2022-04-06 08:40:00|1218|1217|1202.5|1201|1220|1218|1202.5|1201|30207
1649234700000|2022-04-06 08:45:00|1202|1200.5|1205.5|1203.5|1206.5|1204|1201.5|1199.5|17577
1649235000000|2022-04-06 08:50:00|1206|1204|1202|1200.5|1208.5|1207|1202|1200.5|13871
1649235300000|2022-04-06 08:55:00|1202.5|1201|1200.5|1199.5|1205|1203.5|1200|1199.5|14858
1649235600000|2022-04-06 09:00:00|1201.5|1200|1203.5|1201.5|1206.5|1205|1201|1199.5|13299
1649235900000|2022-04-06 09:05:00|1204|1202|1200.5|1199.5|1204|1202.5|1199.5|1197.5|3285
1649236200000|2022-04-06 09:10:00|1200|1199|1205.5|1204.5|1206|1205.5|1200|1198|23660
1649236500000|2022-04-06 09:15:00|1205|1203.5|1206|1205|1208|1207|1205|1203.5|17947
1649236800000|2022-04-06 09:20:00|1205.5|1204.5|1206|1205|1209|1208|1205|1204|32823
1649237100000|2022-04-06 09:25:00|1205.5|1204.5|1204|1203|1206.5|1205|1204|1203|7425
1649237400000|2022-04-06 09:30:00|1203.5|1201.5|1202|1201|1204|1202.5|1200|1198.5|4427
1649237700000|2022-04-06 09:35:00|1201.5|1200.5|1206|1204.5|1206.5|1205|1201|1200|8682
1649238000000|2022-04-06 09:40:00|1205.5|1205|1204|1203.5|1206|1205.5|1202|1201|14187
1649238300000|2022-04-06 09:45:00|1204.5|1204|1207|1206|1207|1206|1204.5|1203.5|7330
1649238600000|2022-04-06 09:50:00|1206.5|1205.5|1207.5|1206|1209|1207.5|1205|1204|7266
1649238900000|2022-04-06 09:55:00|1208|1206.5|1212.5|1211.5|1212.5|1212|1208|1206|8972
1649239200000|2022-04-06 10:00:00|1213|1212|1213|1211.5|1216|1215|1211.5|1211|13388
1649239500000|2022-04-06 10:05:00|1212.5|1211|1213.5|1212|1213.5|1212.5|1210|1209|5358
1649239800000|2022-04-06 10:10:00|1212.5|1211.5|1213.5|1212.5|1214.5|1213.5|1209.5|1209|10782
1649240100000|2022-04-06 10:15:00|1214|1213|1216.5|1216|1217.5|1216.5|1214|1213|4592
1649240400000|2022-04-06 10:20:00|1217|1216.5|1220.5|1219.5|1221|1220.5|1214.5|1213.5|17537
1649240700000|2022-04-06 10:25:00|1220|1219|1218.5|1216.5|1220.5|1219.5|1218|1216.5|5527
1649241000000|2022-04-06 10:30:00|1218|1217|1218|1216.5|1218|1217.5|1216.5|1216|4564
1649241300000|2022-04-06 10:35:00|1217.5|1217|1217.5|1216.5|1218.5|1218|1217|1216|2822
1649241600000|2022-04-06 10:40:00|1217|1216|1218.5|1217|1219|1217.5|1215.5|1214.5|6660
1649241900000|2022-04-06 10:45:00|1218|1216.5|1216|1215|1218.5|1217.5|1216|1215|4109
1649242200000|2022-04-06 10:50:00|1215.5|1214.5|1218.5|1217|1218.5|1217|1213.5|1213|3230
1649242500000|2022-04-06 10:55:00|1218|1217.5|1222.5|1221.5|1223|1221.5|1217.5|1217|7901
1649242800000|2022-04-06 11:00:00|1222|1221|1220|1219|1222.5|1221|1220|1219|8049
1649243100000|2022-04-06 11:05:00|1219.5|1218.5|1218|1216.5|1220|1218.5|1218|1216.5|3401
1649243400000|2022-04-06 11:10:00|1217.5|1216|1216|1215|1219|1218|1216|1215|5911
1649243700000|2022-04-06 11:15:00|1216.5|1214.5|1216.5|1215.5|1218.5|1217|1215.5|1214.5|3657
1649244000000|2022-04-06 11:20:00|1216|1216|1215.5|1215|1217|1216.5|1215.5|1214.5|11441
1649244300000|2022-04-06 11:25:00|1215|1214.5|1214.5|1214|1215.5|1214.5|1214.5|1214|1009
1649244600000|2022-04-06 11:30:00|1215|1213.5|1215|1214|1215|1214|1213.5|1212.5|2514
1649244900000|2022-04-06 11:35:00|1214.5|1213.5|1219.5|1218.5|1220.5|1219|1213.5|1213|11066
1649245200000|2022-04-06 11:40:00|1220.5|1219|1217|1216|1220.5|1219|1217|1215.5|5239
1649245500000|2022-04-06 11:45:00|1216.5|1215.5|1217|1215.5|1217.5|1216.5|1216|1214.5|6959
1649245800000|2022-04-06 11:50:00|1216.5|1215|1215|1214|1216.5|1215|1213.5|1212.5|4556
1649246100000|2022-04-06 11:55:00|1214.5|1214.5|1216.5|1215|1218|1217.5|1214.5|1214|13915
1649246400000|2022-04-06 12:00:00|1216|1214.5|1216|1215|1217.5|1216.5|1215|1214|12439
1649246700000|2022-04-06 12:05:00|1215.5|1215.5|1217|1216|1217|1216|1215|1214.5|3025
1649247000000|2022-04-06 12:10:00|1216.5|1215.5|1216|1215|1217|1216|1216|1215|2504
1649247300000|2022-04-06 12:15:00|1215.5|1214.5|1216|1215|1216.5|1216|1215|1214|10503
1649247600000|2022-04-06 12:20:00|1216.5|1215.5|1217.5|1216.5|1219|1218|1216.5|1215.5|8712
1649247900000|2022-04-06 12:25:00|1218|1217|1217|1216.5|1218.5|1217.5|1216|1215|9059
1649248200000|2022-04-06 12:30:00|1216.5|1216|1218.5|1217.5|1219.5|1219|1216.5|1216|15986
1649248500000|2022-04-06 12:35:00|1218|1217|1214.5|1213.5|1218|1217|1214.5|1213.5|10038
1649248800000|2022-04-06 12:40:00|1214|1213|1212.5|1211.5|1214.5|1213|1207|1205.5|15781
1649249100000|2022-04-06 12:45:00|1213|1212|1211.5|1210|1214|1213|1211|1210|14314
1649249400000|2022-04-06 12:50:00|1211|1209.5|1207.5|1206|1211|1210|1207.5|1206|2792
1649249700000|2022-04-06 12:55:00|1207|1206.5|1208.5|1207.5|1208.5|1207.5|1207|1206|5493
1649250000000|2022-04-06 13:00:00|1209.5|1208|1211|1210|1212.5|1211.5|1209|1207.5|10279
1649250300000|2022-04-06 13:05:00|1211.5|1210.5|1210|1209|1212.5|1212|1210|1208.5|7778
1649250600000|2022-04-06 13:10:00|1211|1209.5|1210|1209.5|1211|1210.5|1209.5|1209|5316
1649250900000|2022-04-06 13:15:00|1210.5|1209|1212|1211|1212.5|1211.5|1210|1209|5393
1649251200000|2022-04-06 13:20:00|1212.5|1211.5|1209.5|1208.5|1212.5|1211.5|1209|1208.5|4927
1649251500000|2022-04-06 13:25:00|1209|1208|1209|1208|1210.5|1209.5|1207.5|1207|7800
1649251800000|2022-04-06 13:30:00|1208.5|1207.5|1207.5|1206.5|1209|1208.5|1206|1205.5|18221
1649252100000|2022-04-06 13:35:00|1207|1207|1206.5|1206|1208|1207.5|1206|1205.5|19671
1649252400000|2022-04-06 13:40:00|1206|1205.5|1203|1202|1208|1207|1203|1202|62835
1649252700000|2022-04-06 13:45:00|1202.5|1201.5|1208.5|1207.5|1209|1207.5|1202|1201|34310
1649253000000|2022-04-06 13:50:00|1208|1207|1213|1211.5|1215|1214|1208|1207|32936
1649253300000|2022-04-06 13:55:00|1212.5|1212|1210.5|1209|1217|1216.5|1210|1208.5|35008
1649253600000|2022-04-06 14:00:00|1210|1209.5|1205.5|1204.5|1210.5|1209.5|1205.5|1204|10481
1649253900000|2022-04-06 14:05:00|1206|1205|1208.5|1207.5|1209|1208.5|1206|1204.5|15751
1649254200000|2022-04-06 14:10:00|1208|1207|1208.5|1207.5|1209|1208|1207|1206|6729
1649254500000|2022-04-06 14:15:00|1209|1208|1212.5|1211.5|1212.5|1212|1209|1208|10356
1649254800000|2022-04-06 14:20:00|1213|1212|1213|1212|1214.5|1213.5|1212.5|1211|5860
1649255100000|2022-04-06 14:25:00|1212.5|1211.5|1211|1210|1213.5|1212.5|1210.5|1209.5|17794
1649255400000|2022-04-06 14:30:00|1211.5|1210.5|1209|1208|1214|1213.5|1208.5|1207.5|25101
1649255700000|2022-04-06 14:35:00|1208.5|1207.5|1209|1208|1210|1209|1207|1206|16239
1649256000000|2022-04-06 14:40:00|1208.5|1207.5|1210|1209|1210.5|1210|1208|1207|8568
1649256300000|2022-04-06 14:45:00|1209.5|1208.5|1211.5|1210|1213|1212|1209|1208.5|10275
1649256600000|2022-04-06 14:50:00|1212|1210.5|1212.5|1211.5|1212.5|1211.5|1210.5|1210|10759
1649256900000|2022-04-06 14:55:00|1212|1211|1211|1210|1212|1211.5|1210.5|1210|11322
1649257200000|2022-04-06 15:00:00|1210.5|1209.5|1208|1207|1210.5|1209.5|1207|1206|7831
1649257500000|2022-04-06 15:05:00|1207.5|1206.5|1204|1203|1207.5|1206.5|1204|1203|4870
1649257800000|2022-04-06 15:10:00|1203.5|1202.5|1201.5|1200.5|1204|1202.5|1201|1200.5|2391
1649258100000|2022-04-06 15:15:00|1202|1201|1202|1201|1203|1202.5|1201.5|1201|20188
1649258400000|2022-04-06 15:20:00|1201.5|1201.5|1200.5|1199.5|1202|1201.5|1200|1199.5|13377
1649258700000|2022-04-06 15:25:00|1200|1199|1203|1201.5|1203.5|1202|1198.5|1197.5|23362
1649314800000|2022-04-07 07:00:00|1210.5|1207.5|1211.5|1208.5|1215.5|1211|1207|1204.5|6860
1649315100000|2022-04-07 07:05:00|1211|1209|1213|1210.5|1213.5|1211.5|1207.5|1204.5|4063
1649315400000|2022-04-07 07:10:00|1212.5|1210|1217|1215.5|1220.5|1219.5|1209.5|1208|23757
1649315700000|2022-04-07 07:15:00|1216.5|1214|1212.5|1211|1217|1216|1212.5|1211|4921
1649316000000|2022-04-07 07:20:00|1212|1210.5|1214|1212.5|1214|1212.5|1209.5|1208|3771
1649316300000|2022-04-07 07:25:00|1213.5|1211.5|1210.5|1209|1216|1214.5|1210.5|1209|4357
1649316600000|2022-04-07 07:30:00|1210|1208.5|1211|1209|1213|1211|1207.5|1206|5590
1649316900000|2022-04-07 07:35:00|1211.5|1209.5|1215|1214|1216.5|1214.5|1211|1209.5|8692
1649317200000|2022-04-07 07:40:00|1214.5|1213.5|1210|1208.5|1214.5|1213.5|1209.5|1208|5510
1649317500000|2022-04-07 07:45:00|1209.5|1208|1214|1212|1214|1212|1208.5|1207.5|7322
1649317800000|2022-04-07 07:50:00|1215|1212.5|1218.5|1217|1219.5|1218.5|1214.5|1212.5|4597
1649318100000|2022-04-07 07:55:00|1218|1216|1215|1213|1218|1216.5|1214.5|1213|30296
1649318400000|2022-04-07 08:00:00|1214.5|1214|1215.5|1213.5|1216|1215|1214|1213|3999
1649318700000|2022-04-07 08:05:00|1215|1214|1217.5|1216|1217.5|1216.5|1214.5|1214|3085
1649319000000|2022-04-07 08:10:00|1217|1216.5|1216|1215|1219.5|1219|1216|1215|3422
1649319300000|2022-04-07 08:15:00|1215.5|1214.5|1217.5|1216.5|1218|1216.5|1214.5|1213|5240
1649319600000|2022-04-07 08:20:00|1218|1217|1220.5|1218.5|1222.5|1220.5|1218|1217|7546
1649319900000|2022-04-07 08:25:00|1220|1219|1226|1225|1226.5|1225.5|1218.5|1217.5|11069
1649320200000|2022-04-07 08:30:00|1225.5|1224.5|1223.5|1222.5|1226|1224.5|1223.5|1222.5|3259
1649320500000|2022-04-07 08:35:00|1224|1223|1218.5|1217.5|1224.5|1223.5|1218.5|1217.5|10900
1649320800000|2022-04-07 08:40:00|1218|1217|1224.5|1223.5|1224.5|1224|1218|1216.5|9921
1649321100000|2022-04-07 08:45:00|1225|1224|1228|1227|1228.5|1227.5|1224|1223.5|3452
1649321400000|2022-04-07 08:50:00|1228.5|1227.5|1227.5|1226.5|1230|1229.5|1227.5|1226|7182
1649321700000|2022-04-07 08:55:00|1226.5|1226|1230|1229|1231|1229.5|1226|1225|9511
1649322000000|2022-04-07 09:00:00|1230.5|1229.5|1229.5|1228.5|1231.5|1230.5|1229.5|1228.5|2875
1649322300000|2022-04-07 09:05:00|1229|1228|1226.5|1225.5|1229|1228|1226|1225|4624
1649322600000|2022-04-07 09:10:00|1227|1226|1226|1224.5|1227.5|1226|1225.5|1224.5|2500
1649322900000|2022-04-07 09:15:00|1226.5|1225|1229.5|1227.5|1230|1228|1226|1225|6462
1649323200000|2022-04-07 09:20:00|1230|1228|1229|1227.5|1231.5|1229.5|1228.5|1227.5|5981
1649323500000|2022-04-07 09:25:00|1228.5|1228|1230.5|1229|1230.5|1229.5|1228.5|1227.5|1783
1649323800000|2022-04-07 09:30:00|1231|1229.5|1233.5|1233|1233.5|1233|1231|1229.5|4592
1649324100000|2022-04-07 09:35:00|1234|1233.5|1232.5|1231.5|1236|1235|1232.5|1231.5|8641
1649324400000|2022-04-07 09:40:00|1233|1231|1231.5|1230.5|1233|1231|1230.5|1230|5344
1649324700000|2022-04-07 09:45:00|1231|1230|1232|1231|1232|1231|1229.5|1229|2775
1649325000000|2022-04-07 09:50:00|1231.5|1230.5|1229.5|1228|1231.5|1230.5|1228.5|1227.5|5354
1649325300000|2022-04-07 09:55:00|1230|1228.5|1233.5|1232.5|1234|1232.5|1230|1228.5|4887
1649325600000|2022-04-07 10:00:00|1233|1233|1233.5|1232|1236|1234.5|1233|1232|4831
1649325900000|2022-04-07 10:05:00|1233|1232.5|1231.5|1230|1233.5|1232.5|1231|1230|6435
1649326200000|2022-04-07 10:10:00|1231|1230.5|1231.5|1230.5|1231.5|1230.5|1231|1230|753
1649326500000|2022-04-07 10:15:00|1232|1231|1234|1233|1234.5|1233.5|1232|1230.5|3419
1649326800000|2022-04-07 10:20:00|1233.5|1232.5|1234|1232.5|1234|1233|1232.5|1231.5|3689
1649327100000|2022-04-07 10:25:00|1233.5|1233|1234|1232.5|1234|1233|1233.5|1232.5|1034
1649327400000|2022-04-07 10:30:00|1234.5|1233|1235|1233.5|1236|1235|1232.5|1231.5|7662
1649327700000|2022-04-07 10:35:00|1234.5|1234|1235|1234|1235|1234.5|1234|1233.5|396
1649328000000|2022-04-07 10:40:00|1235.5|1234.5|1235.5|1234|1236.5|1236|1235|1234|4853
1649328300000|2022-04-07 10:45:00|1235|1233.5|1235|1233.5|1235|1234.5|1234.5|1233.5|2353
1649328600000|2022-04-07 10:50:00|1234.5|1233|1234|1232.5|1234.5|1233.5|1232.5|1231.5|6518
1649328900000|2022-04-07 10:55:00|1233.5|1232|1232|1231|1234|1232.5|1231.5|1231|2707
1649329200000|2022-04-07 11:00:00|1231.5|1230.5|1230.5|1229|1233|1231.5|1230|1228.5|4003
1649329500000|2022-04-07 11:05:00|1230|1228.5|1235|1233.5|1238.5|1237.5|1226.5|1225|22514
1649329800000|2022-04-07 11:10:00|1234.5|1233|1230.5|1229.5|1234.5|1233|1227.5|1226|4151
1649330100000|2022-04-07 11:15:00|1230|1228.5|1228.5|1227|1230.5|1229|1228.5|1227|1756
1649330400000|2022-04-07 11:20:00|1228|1227.5|1226.5|1225|1228.5|1227.5|1226.5|1225|924
1649330700000|2022-04-07 11:25:00|1226|1224.5|1226|1224.5|1226.5|1225.5|1225.5|1224.5|842
1649331000000|2022-04-07 11:30:00|1225.5|1224|1224.5|1223.5|1226|1225|1224.5|1223|1054
1649331300000|2022-04-07 11:35:00|1225|1223|1225|1223.5|1225.5|1224.5|1222.5|1221.5|3868
1649331600000|2022-04-07 11:40:00|1225.5|1224|1225.5|1224.5|1227|1226|1225|1224|4560
1649331900000|2022-04-07 11:45:00|1225|1224|1224.5|1223.5|1225.5|1224|1223.5|1222.5|4739
1649332200000|2022-04-07 11:50:00|1225|1224|1226.5|1225.5|1226.5|1226|1225|1224|1915
1649332500000|2022-04-07 11:55:00|1226|1226|1223.5|1222.5|1226|1226|1223.5|1222.5|2778
1649332800000|2022-04-07 12:00:00|1224|1223|1223|1222|1224|1223|1223|1222|815
1649333100000|2022-04-07 12:05:00|1223.5|1222.5|1223.5|1222|1225.5|1224|1222.5|1221.5|8623
1649333400000|2022-04-07 12:10:00|1224|1222.5|1223.5|1222.5|1224.5|1224|1223|1222|2856
1649333700000|2022-04-07 12:15:00|1223|1222|1223|1222.5|1223.5|1223|1222|1221|4583
1649334000000|2022-04-07 12:20:00||1222||1222.5||1222.5||1222|1377
1649334300000|2022-04-07 12:25:00|1222.5|1222|1223|1222|1223.5|1222.5|1222.5|1222|1575
1649334600000|2022-04-07 12:30:00|1222.5|1221.5|1222|1220.5|1222.5|1221.5|1220|1219.5|70202
1649334900000|2022-04-07 12:35:00|1221.5|1221|1222.5|1221.5|1223.5|1223|1221.5|1221|59395
1649335200000|2022-04-07 12:40:00|1222|1221|1223|1222|1224|1222.5|1218|1216.5|32150
1649335500000|2022-04-07 12:45:00|1222.5|1221.5|1225|1224|1226|1225|1221|1220|15488
1649335800000|2022-04-07 12:50:00|1224.5|1223.5|1224|1223|1225.5|1225|1222|1221|11115
1649336100000|2022-04-07 12:55:00|1224.5|1223.5|1226|1224.5|1226|1225|1224.5|1223|2878
1649336400000|2022-04-07 13:00:00|1226.5|1225|1226|1225|1227.5|1227|1226|1225|43287
1649336700000|2022-04-07 13:05:00|1225.5|1224.5|1225|1223.5|1225.5|1224.5|1224.5|1223.5|4777
1649337000000|2022-04-07 13:10:00|1224.5|1223|1230|1229|1230.5|1230|1224|1223|19341
1649337300000|2022-04-07 13:15:00|1229|1228.5|1227.5|1226|1229.5|1228.5|1227|1226|48780
1649337600000|2022-04-07 13:20:00|1227|1225.5|1223|1222|1227|1225.5|1223|1222|6491
1649337900000|2022-04-07 13:25:00|1222.5|1223|1223.5|1222.5|1228|1226.5|1222.5|1222|16072
1649338200000|2022-04-07 13:30:00|1223|1222|1231|1230|1232|1231|1223|1222|8071
1649338500000|2022-04-07 13:35:00|1230.5|1229.5|1229.5|1228.5|1232.5|1231.5|1229|1228|9647
1649338800000|2022-04-07 13:40:00|1230.5|1229|1226.5|1225|1231.5|1230.5|1226.5|1225|12966
1649339100000|2022-04-07 13:45:00|1227|1225.5|1233|1232|1233.5|1232.5|1226.5|1225|31738
1649339400000|2022-04-07 13:50:00|1232.5|1231.5|1238.5|1237.5|1238.5|1237.5|1232.5|1231.5|20326
1649339700000|2022-04-07 13:55:00|1239|1238|1237.5|1236.5|1239.5|1238.5|1236|1235.5|8867
1649340000000|2022-04-07 14:00:00|1237|1236|1242|1241|1246|1245.5|1236|1235|83188
1649340300000|2022-04-07 14:05:00|1242.5|1241.5|1237.5|1236.5|1244|1243|1235.5|1234.5|24285
1649340600000|2022-04-07 14:10:00|1237|1236|1235.5|1234.5|1238|1237.5|1235|1234|11632
1649340900000|2022-04-07 14:15:00|1235|1234|1231.5|1230|1235.5|1234|1231|1230|9842
1649341200000|2022-04-07 14:20:00|1231|1230.5|1231|1230|1232.5|1232|1230|1229|56156
1649341500000|2022-04-07 14:25:00|1231.5|1230.5|1231|1230|1232|1231|1229.5|1229|15105
1649341800000|2022-04-07 14:30:00|1231.5|1230.5|1231|1230|1232.5|1231.5|1229.5|1228.5|11306
1649342100000|2022-04-07 14:35:00|1230.5|1230.5|1231|1230|1232.5|1232|1229.5|1228.5|11983
1649342400000|2022-04-07 14:40:00|1230.5|1229.5|1229.5|1229|1232|1231|1229|1228.5|15121
1649342700000|2022-04-07 14:45:00|1230|1229.5|1226.5|1225.5|1232|1230.5|1226.5|1225.5|8697
1649343000000|2022-04-07 14:50:00|1227|1226|1228.5|1227.5|1229|1228|1226.5|1225.5|5634
1649343300000|2022-04-07 14:55:00|1229|1228|1227.5|1226.5|1231|1229.5|1227|1226|11870
1649343600000|2022-04-07 15:00:00|1227|1227|1225.5|1224.5|1229.5|1229|1225|1224|14939
1649343900000|2022-04-07 15:05:00|1225|1225|1226|1225|1227|1225.5|1225|1224.5|9146
1649344200000|2022-04-07 15:10:00|1226.5|1225.5|1233|1232|1233|1232|1226|1225|15696
1649344500000|2022-04-07 15:15:00|1232|1231.5|1233|1232|1234.5|1233.5|1231.5|1230|20983
1649344800000|2022-04-07 15:20:00|1233.5|1232.5|1231|1230|1233.5|1232.5|1230.5|1229.5|17207
1649345100000|2022-04-07 15:25:00|1231.5|1230.5|1227.5|1225.5|1232|1231.5|1226|1225|35261
1649401200000|2022-04-08 07:00:00|1251|1245.5|1239.5|1237.5|1253|1246.5|1237.5|1235|9172
1649401500000|2022-04-08 07:05:00|1239|1236|1229|1227.5|1242|1238.5|1227|1226.5|13064
1649401800000|2022-04-08 07:10:00|1231|1228|1228.5|1227|1232|1230.5|1225.5|1223.5|16401
1649402100000|2022-04-08 07:15:00|1229|1227.5|1233.5|1232.5|1238|1236.5|1228|1227|28471
1649402400000|2022-04-08 07:20:00|1234|1233|1236.5|1235|1238|1236.5|1232|1231|16882
1649402700000|2022-04-08 07:25:00|1236|1234.5|1229.5|1228.5|1236.5|1234.5|1224|1223|11555
1649403000000|2022-04-08 07:30:00|1229|1228|1227|1226|1229.5|1228.5|1225.5|1224|8244
1649403300000|2022-04-08 07:35:00|1227.5|1226.5|1227.5|1227|1229|1228|1226|1225.5|9861
1649403600000|2022-04-08 07:40:00|1226.5|1226.5|1225.5|1224|1227.5|1226.5|1224.5|1223|7144
1649403900000|2022-04-08 07:45:00|1226.5|1224.5|1225.5|1224|1229|1227.5|1225|1223.5|8631
1649404200000|2022-04-08 07:50:00|1226|1224.5|1226.5|1225.5|1227.5|1227|1224.5|1224|13544
1649404500000|2022-04-08 07:55:00|1227|1226|1225.5|1224.5|1227|1226.5|1224.5|1224|12435
1649404800000|2022-04-08 08:00:00|1225|1224|1224.5|1223|1225|1224|1222.5|1221|6294
1649405100000|2022-04-08 08:05:00|1224|1222.5|1217.5|1216.5|1224|1222.5|1217|1216|5007
1649405400000|2022-04-08 08:10:00|1218|1217|1216.5|1215.5|1218.5|1217.5|1215.5|1215|5114
1649405700000|2022-04-08 08:15:00|1217|1216|1215.5|1214.5|1217|1216|1215|1213.5|4627
1649406000000|2022-04-08 08:20:00|1216|1215|1219|1217.5|1219.5|1218|1216|1215|4104
1649406300000|2022-04-08 08:25:00|1219.5|1218|1217|1216|1219.5|1218.5|1213.5|1212.5|20525
1649406600000|2022-04-08 08:30:00|1216.5|1216.5|1215.5|1214.5|1218|1217.5|1215.5|1214.5|6546
1649406900000|2022-04-08 08:35:00|1216|1215|1219.5|1218.5|1222|1221.5|1215.5|1215|14909
1649407200000|2022-04-08 08:40:00|1219|1219|1219|1218|1221.5|1220.5|1219|1218|7457
1649407500000|2022-04-08 08:45:00|1218|1217.5|1219|1218|1219|1218|1218|1217|7125
1649407800000|2022-04-08 08:50:00|1218.5|1217.5|1218.5|1217.5|1219.5|1218.5|1216.5|1215.5|7999
1649408100000|2022-04-08 08:55:00|1218|1218|1217.5|1217|1218.5|1218|1217.5|1217|6905
1649408400000|2022-04-08 09:00:00|1217|1216.5|1219.5|1218.5|1219.5|1219|1215|1214.5|14678
1649408700000|2022-04-08 09:05:00|1219|1218|1217.5|1216.5|1219|1218|1217|1216|6370
1649409000000|2022-04-08 09:10:00|1217|1217|1217.5|1216.5|1217.5|1217|1217|1216|3354
1649409300000|2022-04-08 09:15:00|1217|1216|1215|1214.5|1217.5|1216|1215|1214.5|9872
1649409600000|2022-04-08 09:20:00|1215.5|1214|1215.5|1215|1216.5|1215.5|1214.5|1213.5|9361
1649409900000|2022-04-08 09:25:00|1215|1214.5|1216|1215.5|1217|1216|1215|1214.5|25511
1649410200000|2022-04-08 09:30:00|1215.5|1215|1215|1214|1216|1215|1212.5|1212|15605
1649410500000|2022-04-08 09:35:00|1215.5|1214.5|1216|1215.5|1216|1215.5|1215.5|1214|3895
1649410800000|2022-04-08 09:40:00|1216.5|1215|1215.5|1215|1216.5|1215.5|1214|1213.5|17474
1649411100000|2022-04-08 09:45:00|1215|1214.5|1217.5|1216.5|1220|1218.5|1215|1214.5|32991
1649411400000|2022-04-08 09:50:00|1218|1217|1215.5|1214|1221|1220|1215|1213.5|12685
1649411700000|2022-04-08 09:55:00|1216|1214.5|1216.5|1215|1217|1216|1215|1214.5|8644
1649412000000|2022-04-08 10:00:00|1216|1214.5|1215|1214|1218|1217|1214.5|1214|12782
1649412300000|2022-04-08 10:05:00|1215.5|1214.5|1214.5|1213.5|1216|1215|1214|1213|5674
1649412600000|2022-04-08 10:10:00|1215|1214|1214.5|1213.5|1215.5|1215|1214|1213|8703
1649412900000|2022-04-08 10:15:00|1214|1214|1216|1215.5|1217|1216.5|1214|1214|15952
1649413200000|2022-04-08 10:20:00|1217|1216|1220|1219|1220|1219|1216|1215.5|15021
1649413500000|2022-04-08 10:25:00|1220.5|1219.5|1227|1225.5|1227|1225.5|1220|1219|20549
1649413800000|2022-04-08 10:30:00|1226.5|1225|1223.5|1222.5|1226.5|1225|1221.5|1221|6400
1649414100000|2022-04-08 10:35:00|1223|1222|1222.5|1221.5|1223.5|1223|1222|1221|8498
1649414400000|2022-04-08 10:40:00|1223.5|1222|1223|1222|1224.5|1223.5|1223|1222|3123
1649414700000|2022-04-08 10:45:00|1222.5|1222.5|1225.5|1225|1226|1225|1222.5|1222.5|5553
1649415000000|2022-04-08 10:50:00|1226|1225.5|1231.5|1230.5|1232|1231|1226|1225|16518
1649415300000|2022-04-08 10:55:00|1231|1230|1232|1231.5|1232|1231.5|1230|1229.5|5787
1649415600000|2022-04-08 11:00:00|1231.5|1231|1231|1230|1232|1231.5|1231|1230|7067
1649415900000|2022-04-08 11:05:00|1230.5|1229.5|1229.5|1228.5|1231.5|1230|1229|1228|6138
1649416200000|2022-04-08 11:10:00|1229|1228|1229|1228|1230|1229|1228|1227.5|7707
1649416500000|2022-04-08 11:15:00|1229.5|1228.5|1233.5|1233|1233.5|1233|1229.5|1228|14906
1649416800000|2022-04-08 11:20:00|1233|1232.5|1237.5|1236|1238|1237|1232|1231.5|25502
1649417100000|2022-04-08 11:25:00|1237|1235.5|1236|1234.5|1240|1238.5|1235.5|1234.5|50236
1649417400000|2022-04-08 11:30:00|1236.5|1235|1239.5|1238.5|1239.5|1238.5|1236.5|1235|9381
1649417700000|2022-04-08 11:35:00|1240|1239|1239|1237.5|1240|1239|1238|1237|17380
1649418000000|2022-04-08 11:40:00|1238.5|1237|1237|1236|1238.5|1237.5|1236.5|1235.5|6295
1649418300000|2022-04-08 11:45:00|1236.5|1235.5|1237.5|1236.5|1238|1237|1235|1234|9403
1649418600000|2022-04-08 11:50:00|1237|1236|1237|1236|1238|1236.5|1234.5|1233|10209
1649418900000|2022-04-08 11:55:00|1236.5|1235.5|1236|1235|1237|1236|1235.5|1235|3173
1649419200000|2022-04-08 12:00:00|1236.5|1235.5|1236|1235|1237.5|1236.5|1236|1235|7242
1649419500000|2022-04-08 12:05:00|1236.5|1235.5|1239.5|1238.5|1240|1239.5|1236|1235.5|18761
1649419800000|2022-04-08 12:10:00|1239|1238|1238|1237.5|1239.5|1238.5|1237|1236|15054
1649420100000|2022-04-08 12:15:00|1237.5|1237|1238.5|1237|1240.5|1239.5|1237|1236|28234
1649420400000|2022-04-08 12:20:00|1237.5|1237.5|1237.5|1237|1240.5|1239.5|1236.5|1235|124250
1649420700000|2022-04-08 12:25:00|1237|1236.5|1239.5|1238.5|1241|1239.5|1236.5|1235.5|28774
1649421000000|2022-04-08 12:30:00|1239|1239|1239|1238|1239|1239|1238|1237|10914
1649421300000|2022-04-08 12:35:00|1238.5|1238.5|1239.5|1238.5|1241|1239.5|1236|1234.5|23308
1649421600000|2022-04-08 12:40:00|1239|1238|1237.5|1237|1239.5|1238|1236|1235|18881
1649421900000|2022-04-08 12:45:00|1238|1237.5|1239|1238|1239|1238.5|1237.5|1237|8032
1649422200000|2022-04-08 12:50:00|1239.5|1238.5|1237|1236|1241|1240.5|1237|1236|14579
1649422500000|2022-04-08 12:55:00|1237.5|1236.5|1238.5|1237.5|1240.5|1239.5|1237.5|1236.5|14264
1649422800000|2022-04-08 13:00:00|1239.5|1238|1237.5|1236.5|1240|1239|1237.5|1236.5|14151
1649423100000|2022-04-08 13:05:00|1238|1237|1242.5|1241.5|1245|1243.5|1238|1237|22026
1649423400000|2022-04-08 13:10:00|1243.5|1242|1244|1243|1245|1244|1243|1241.5|11897
1649423700000|2022-04-08 13:15:00|1245|1243.5|1238.5|1237.5|1245|1244|1238|1237|7806
1649424000000|2022-04-08 13:20:00|1239|1238|1239|1238|1240|1239|1236.5|1236|12060
1649424300000|2022-04-08 13:25:00|1238.5|1237.5|1236|1234.5|1239|1237.5|1235|1233.5|91181
1649424600000|2022-04-08 13:30:00|1235.5|1234|1234.5|1233.5|1236|1234|1230.5|1229.5|17733
1649424900000|2022-04-08 13:35:00|1234|1232.5|1233|1232|1235.5|1234.5|1231.5|1230|30528
1649425200000|2022-04-08 13:40:00|1232.5|1231.5|1234.5|1234|1237|1236|1232.5|1231.5|38842
1649425500000|2022-04-08 13:45:00|1235|1233.5|1233.5|1232.5|1236|1235|1233.5|1232.5|10434
1649425800000|2022-04-08 13:50:00|1234|1233|1235|1234|1235.5|1234.5|1233|1232|7082
1649426100000|2022-04-08 13:55:00|1235.5|1234.5|1233.5|1233|1235.5|1235|1233.5|1232.5|12461
1649426400000|2022-04-08 14:00:00|1233|1232.5|1235.5|1234.5|1237|1235|1232.5|1231|14003
1649426700000|2022-04-08 14:05:00|1235|1234|1237.5|1236.5|1238|1237|1233.5|1233|18302
1649427000000|2022-04-08 14:10:00|1238|1237|1239|1238|1240.5|1240|1237|1236|25644
1649427300000|2022-04-08 14:15:00|1238.5|1237.5|1238.5|1237.5|1240|1239.5|1237|1236.5|23756
1649427600000|2022-04-08 14:20:00|1239|1238|1241.5|1240.5|1243.5|1242.5|1239|1237.5|187461
1649427900000|2022-04-08 14:25:00|1242|1241|1244.5|1243.5|1245|1244|1242|1241|16878
1649428200000|2022-04-08 14:30:00|1244|1244|1244.5|1243.5|1245.5|1244.5|1243.5|1243|13013
1649428500000|2022-04-08 14:35:00|1244|1243|1242|1241|1246|1245|1241.5|1241|12883
1649428800000|2022-04-08 14:40:00|1241.5|1240.5|1237.5|1236.5|1241.5|1241|1237.5|1236.5|13358
1649429100000|2022-04-08 14:45:00|1237|1235.5|1238.5|1237|1239|1238|1234|1233|21603
1649429400000|2022-04-08 14:50:00|1238|1237.5|1241.5|1240|1241.5|1240.5|1238|1237|12964
1649429700000|2022-04-08 14:55:00|1242|1240.5|1242.5|1241|1244.5|1243.5|1241.5|1240|15765
1649430000000|2022-04-08 15:00:00|1243|1241.5|1242.5|1242|1243.5|1243|1242|1241|5097
1649430300000|2022-04-08 15:05:00|1243|1242.5|1240|1239|1244|1242.5|1240|1239|8004
1649430600000|2022-04-08 15:10:00|1240.5|1239.5|1238.5|1237.5|1240.5|1240|1238|1237|8731
1649430900000|2022-04-08 15:15:00|1238|1237|1241.5|1240.5|1243|1242.5|1238|1237|15313
1649431200000|2022-04-08 15:20:00|1241|1241|1239.5|1239|1241.5|1241|1238.5|1237.5|14369
1649431500000|2022-04-08 15:25:00|1239|1238.5|1240|1238|1242|1241|1237.5|1236.5|20983
1649055600000|2022-04-04 07:00:00|1200.5|1184|1197.5|1195|1202|1198.5|1183|1180.5|29702
1649055900000|2022-04-04 07:05:00|1197|1193.5|1194.5|1192.5|1197|1194|1190.5|1187|7162
1649056200000|2022-04-04 07:10:00|1195|1192|1187|1185|1196|1195|1186|1184|14929
1649056500000|2022-04-04 07:15:00|1186.5|1185.5|1190.5|1189|1190.5|1189|1184.5|1183|7602
1649056800000|2022-04-04 07:20:00|1189.5|1188|1187|1185.5|1190.5|1189|1185.5|1184|7615
1649057100000|2022-04-04 07:25:00|1186|1185|1187|1185.5|1187.5|1186.5|1184.5|1183|5877
1649057400000|2022-04-04 07:30:00|1187.5|1186|1189.5|1187.5|1191|1190|1187.5|1186|6085
1649057700000|2022-04-04 07:35:00|1189|1188|1185|1184|1190.5|1189.5|1184.5|1183|4431
1649058000000|2022-04-04 07:40:00|1184.5|1183.5|1181.5|1180.5|1185|1184|1181.5|1180.5|25385
1649058300000|2022-04-04 07:45:00|1182|1181|1179.5|1179|1182.5|1181|1179.5|1178.5|1954
1649058600000|2022-04-04 07:50:00|1179|1178|1180|1179|1181.5|1180.5|1178|1177|11007
1649058900000|2022-04-04 07:55:00|1179.5|1178.5|1180|1179|1180|1179|1178|1177|2817
1649059200000|2022-04-04 08:00:00|1180.5|1179.5|1181.5|1180.5|1183.5|1182.5|1180.5|1179.5|8322
1649059500000|2022-04-04 08:05:00|1180.5|1179.5|1181.5|1180.5|1181.5|1180.5|1180.5|1179.5|573
1649059800000|2022-04-04 08:10:00|1181|1179.5|1182|1181|1183|1182|1179.5|1178|17023
1649060100000|2022-04-04 08:15:00|1181.5|1181.5|1181|1179.5|1182.5|1181.5|1180.5|1179|940
1649060400000|2022-04-04 08:20:00|1182|1180|1184|1183|1185.5|1184|1182|1180|16676
1649060700000|2022-04-04 08:25:00|1183.5|1182|1184|1182.5|1184|1182.5|1183|1182|1864
1649061000000|2022-04-04 08:30:00|1184.5|1183|1182|1181|1184.5|1183|1180.5|1179.5|5050
1649061300000|2022-04-04 08:35:00|1181.5|1180.5|1180|1178|1182|1181|1177|1176|4981
1649061600000|2022-04-04 08:40:00|1179.5|1178.5|1179.5|1178|1180|1178.5|1179.5|1178|38
1649061900000|2022-04-04 08:45:00|1179|1177.5|1179.5|1178|1180|1179|1178|1177|1962
1649062200000|2022-04-04 08:50:00|1178.5|1177.5|1179|1178.5|1180|1179|1178.5|1177|8381
1649062500000|2022-04-04 08:55:00|1178.5|1178|1181.5|1180.5|1181.5|1180.5|1178.5|1178|3485
1649062800000|2022-04-04 09:00:00|1181|1181|1188|1186.5|1189|1187.5|1181|1180|56101
1649063100000|2022-04-04 09:05:00|1188.5|1187|1192|1191|1193|1191.5|1188.5|1187|5687
1649063400000|2022-04-04 09:10:00|1191.5|1190.5|1193|1191.5|1193|1192.5|1191|1190|1826
1649063700000|2022-04-04 09:15:00|1194.5|1192|1194|1193|1195.5|1194|1192|1191|7811
1649064000000|2022-04-04 09:20:00|1194.5|1193.5|1196|1195|1198|1197|1194.5|1193.5|5193
1649064300000|2022-04-04 09:25:00|1196.5|1195.5|1195.5|1194.5|1196.5|1195.5|1193.5|1192.5|5718
1649064600000|2022-04-04 09:30:00|1195|1194|1194.5|1193.5|1195|1194|1194.5|1193|1357
1649064900000|2022-04-04 09:35:00|1194|1193|1195|1194|1195|1194|1193.5|1192.5|552
1649065200000|2022-04-04 09:40:00|1195.5|1194.5|1194.5|1194|1195.5|1194.5|1191.5|1190.5|10619
1649065500000|2022-04-04 09:45:00|1195.5|1193.5|1195.5|1194.5|1196.5|1194.5|1194.5|1193.5|2462
1649065800000|2022-04-04 09:50:00|1195|1194|1200|1199|1200.5|1199.5|1195|1194|5009
1649066100000|2022-04-04 09:55:00|1200.5|1199.5|1200|1199|1201.5|1200|1200|1199|890
1649066400000|2022-04-04 10:00:00|1199.5|1198.5|1198.5|1198|1202|1201|1198.5|1197|13282
1649066700000|2022-04-04 10:05:00|1198|1197.5|1196|1195.5|1198|1197.5|1195|1194.5|3544
1649067000000|2022-04-04 10:10:00|1196.5|1195|1195.5|1194|1196.5|1195.5|1193.5|1192|6127
1649067300000|2022-04-04 10:15:00|1195|1194.5|1194.5|1194|1195|1194.5|1194.5|1194|521
1649067600000|2022-04-04 10:20:00|1193.5|1193.5|1193|1192|1194|1193.5|1192.5|1191.5|1219
1649067900000|2022-04-04 10:25:00|1194|1192.5|1194.5|1193.5|1195|1194|1193.5|1192.5|3767
1649068200000|2022-04-04 10:30:00|1195|1194|1194.5|1194|1196|1195|1194.5|1193.5|1050
1649068500000|2022-04-04 10:35:00|1194|1193.5|1196|1195|1196.5|1195.5|1194|1193|2733
1649068800000|2022-04-04 10:40:00|1195.5|1194.5|1197.5|1196.5|1198.5|1197|1195|1194|4320
1649069100000|2022-04-04 10:45:00|1198.5|1197|1196.5|1196|1200|1199|1196.5|1195.5|2981
1649069400000|2022-04-04 10:50:00|1196|1195.5|1195|1194|1196|1195.5|1194.5|1194|3840
1649069700000|2022-04-04 10:55:00|1195.5|1194.5|1200|1199|1200|1199|1195.5|1194.5|5572
1649070000000|2022-04-04 11:00:00|1199.5|1198.5|1197.5|1197|1200|1198.5|1197.5|1197|7719
1649070300000|2022-04-04 11:05:00|1197|1196.5|1199.5|1199|1200|1199|1196.5|1195.5|14709
1649070600000|2022-04-04 11:10:00|1200|1199.5|1201.5|1200|1203.5|1201.5|1199|1198|9209
1649070900000|2022-04-04 11:15:00|1202.5|1200.5|1203.5|1202.5|1203.5|1202.5|1201.5|1200|5241
1649071200000|2022-04-04 11:20:00|1203|1202|1202|1201.5|1203|1202.5|1202|1201|1008
1649071500000|2022-04-04 11:25:00|1202.5|1201|1202|1201|1202.5|1201|1202|1201|939
1649071800000|2022-04-04 11:30:00|1202.5|1201.5|1204|1203|1204|1203|1202.5|1201.5|9038
1649072100000|2022-04-04 11:35:00|1203.5|1202.5|1201.5|1200.5|1204|1202.5|1201.5|1200.5|1505
1649072400000|2022-04-04 11:40:00|1202|1201|1201.5|1200.5|1202|1201.5|1201.5|1200.5|1356
1649072700000|2022-04-04 11:45:00|1202|1201|1206|1205|1207|1205.5|1202|1200.5|6017
1649073000000|2022-04-04 11:50:00|1205.5|1203.5|1211.5|1210.5|1213.5|1212.5|1204|1203.5|27782
1649073300000|2022-04-04 11:55:00|1211|1210|1209.5|1208.5|1211|1210|1209|1208|1665
1649073600000|2022-04-04 12:00:00|1209|1208|1206|1205|1209|1208|1206|1205|5906
1649073900000|2022-04-04 12:05:00|1205.5|1204|1204|1203|1205.5|1204|1203|1202|733
1649074200000|2022-04-04 12:10:00|1204.5|1203.5|1204|1202.5|1204.5|1203.5|1202.5|1202|2076
1649074500000|2022-04-04 12:15:00|1204.5|1203|1204.5|1203.5|1205.5|1205|1204|1202.5|3994
1649074800000|2022-04-04 12:20:00|1204|1203|1203|1202|1204|1203|1202|1201|1742
1649075100000|2022-04-04 12:25:00|1203.5|1202.5|1203.5|1202|1204|1202.5|1202|1201|3436
1649075400000|2022-04-04 12:30:00|1204|1202.5|1208|1207|1208.5|1207.5|1204|1202.5|9320
1649075700000|2022-04-04 12:35:00|1208.5|1207.5|1208|1207|1208.5|1207.5|1207|1206.5|1399
1649076000000|2022-04-04 12:40:00|1207.5|1206.5|1206.5|1206|1208|1207.5|1206.5|1206|2418
1649076300000|2022-04-04 12:45:00|1207|1206.5|1203.5|1202|1207.5|1206.5|1203|1202|3194
1649076600000|2022-04-04 12:50:00|1203|1201.5|1205|1203.5|1205.5|1204.5|1202.5|1201|4744
1649076900000|2022-04-04 12:55:00|1204.5|1203|1205.5|1204.5|1206.5|1205.5|1204|1203|9359
1649077200000|2022-04-04 13:00:00|1205|1205|1204.5|1203.5|1206|1205|1204.5|1203.5|1262
1649077500000|2022-04-04 13:05:00|1204|1203|1206.5|1205.5|1206.5|1205.5|1203.5|1202|3774
1649077800000|2022-04-04 13:10:00|1207|1206|1209|1208|1209|1208|1207|1206|2726
1649078100000|2022-04-04 13:15:00|1208.5|1207|1207|1206.5|1209|1207.5|1207|1206|2855
1649078400000|2022-04-04 13:20:00|1207.5|1206|1204|1203|1207.5|1206|1204|1203|3181
1649078700000|2022-04-04 13:25:00|1203.5|1202.5|1205.5|1204|1209|1207.5|1203|1202|13469
1649079000000|2022-04-04 13:30:00|1205|1203|1207|1206|1207|1206.5|1204|1202.5|11352
1649079300000|2022-04-04 13:35:00|1207.5|1206.5|1209.5|1208.5|1210.5|1209|1207.5|1206|9060
1649079600000|2022-04-04 13:40:00|1210|1209|1210.5|1209.5|1211|1210.5|1208|1207|12786
1649079900000|2022-04-04 13:45:00|1211|1210|1213|1211.5|1213|1211.5|1210|1208.5|11619
1649080200000|2022-04-04 13:50:00|1213.5|1212|1210|1209|1214|1212.5|1209|1208|10994
1649080500000|2022-04-04 13:55:00|1209.5|1208.5|1207|1206|1210|1209|1206|1204.5|8501
1649080800000|2022-04-04 14:00:00|1207.5|1205.5|1205|1204|1208.5|1208|1205|1204|4234
1649081100000|2022-04-04 14:05:00|1204.5|1203|1206|1205|1207.5|1206.5|1203|1202|13968
1649081400000|2022-04-04 14:10:00|1206.5|1205.5|1207|1205.5|1208|1207|1206.5|1205.5|8264
1649081700000|2022-04-04 14:15:00|1207.5|1206|1208|1207|1210|1209|1207|1205.5|8704
1649082000000|2022-04-04 14:20:00|1208.5|1207.5|1209.5|1209|1210.5|1209.5|1208.5|1207.5|5975
1649082300000|2022-04-04 14:25:00|1209|1208.5|1210|1209|1211|1210.5|1209|1208|13194
1649082600000|2022-04-04 14:30:00|1209.5|1208.5|1210.5|1209|1211|1210|1209|1208|7077
1649082900000|2022-04-04 14:35:00|1210|1208.5|1210|1209|1210.5|1209.5|1209|1208|5735
1649083200000|2022-04-04 14:40:00|1209.5|1208.5|1206|1205|1209.5|1208.5|1205|1204|6490
1649083500000|2022-04-04 14:45:00|1205.5|1204.5|1206|1205|1206.5|1205.5|1204.5|1203.5|5914
1649083800000|2022-04-04 14:50:00|1206.5|1205.5|1207|1205.5|1207.5|1206.5|1205|1204.5|7682
1649084100000|2022-04-04 14:55:00|1206.5|1206|1208|1207|1208|1207.5|1206.5|1205.5|7749
1649084400000|2022-04-04 15:00:00|1207.5|1207.5|1209|1208|1210.5|1210|1206|1205|19418
1649084700000|2022-04-04 15:05:00|1209.5|1208.5|1212|1211|1212.5|1212|1209.5|1208.5|11460
1649085000000|2022-04-04 15:10:00|1211.5|1210.5|1210|1209|1212|1210.5|1210|1209|7432
1649085300000|2022-04-04 15:15:00|1210.5|1209.5|1208|1207|1211|1210.5|1208|1207|16356
1649085600000|2022-04-04 15:20:00|1207.5|1206.5|1208.5|1207.5|1208.5|1208|1207|1206|13798
1649085900000|2022-04-04 15:25:00|1209|1208|1209.5|1208.5|1210|1209.5|1208.5|1207.5|12456
1649142000000|2022-04-05 07:00:00|1213.5|1209|1205.5|1202.5|1222|1217.5|1205.5|1202|36719
1649142300000|2022-04-05 07:05:00|1205|1202|1194.5|1192.5|1205.5|1202|1194.5|1191|9663
1649142600000|2022-04-05 07:10:00|1195|1193|1197|1195.5|1199|1197|1190|1188|36596
1649142900000|2022-04-05 07:15:00|1197.5|1196|1202.5|1201|1206|1204.5|1197|1196|35534
1649143200000|2022-04-05 07:20:00|1203|1201.5|1207|1205.5|1208.5|1206.5|1202.5|1200.5|15134
1649143500000|2022-04-05 07:25:00|1206.5|1205|1210.5|1209.5|1212|1210.5|1204|1202|14768
1649143800000|2022-04-05 07:30:00|1210|1210|1224|1222.5|1224.5|1223|1210|1209|39901
1649144100000|2022-04-05 07:35:00|1223|1223|1223.5|1221|1224.5|1223.5|1221|1220.5|10764
1649144400000|2022-04-05 07:40:00|1223|1221.5|1221|1220|1225|1223.5|1220.5|1219.5|10548
1649144700000|2022-04-05 07:45:00|1220.5|1219.5|1226|1224|1226|1224|1220.5|1219|13238
1649145000000|2022-04-05 07:50:00|1225.5|1224.5|1223.5|1222.5|1227|1225.5|1223.5|1222.5|7853
1649145300000|2022-04-05 07:55:00|1224|1222|1223|1221.5|1226.5|1224.5|1223|1221.5|4579
1649145600000|2022-04-05 08:00:00|1223.5|1222|1222.5|1221.5|1224|1223|1222|1221|3381
1649145900000|2022-04-05 08:05:00|1223|1222|1226|1225|1226.5|1225|1222|1220.5|7692
1649146200000|2022-04-05 08:10:00|1226.5|1225.5|1223.5|1222|1227|1225.5|1221.5|1220|9390
1649146500000|2022-04-05 08:15:00|1223|1221.5|1220|1219|1223.5|1221.5|1218|1217.5|14240
1649146800000|2022-04-05 08:20:00|1219.5|1218.5|1220|1219|1221|1220|1219|1218|7494
1649147100000|2022-04-05 08:25:00|1219.5|1218.5|1219.5|1218|1221|1220|1218|1217.5|4944
1649147400000|2022-04-05 08:30:00|1219|1218.5|1219|1218|1221.5|1220.5|1219|1218|5666
1649147700000|2022-04-05 08:35:00|1219.5|1218.5|1218.5|1217.5|1220.5|1219|1218.5|1217|5090
1649148000000|2022-04-05 08:40:00|1218|1216.5|1218.5|1217.5|1218.5|1217.5|1217|1215.5|4562
1649148300000|2022-04-05 08:45:00|1218|1218|1218.5|1217|1219.5|1219|1218|1217|7738
1649148600000|2022-04-05 08:50:00|1218|1217.5|1216.5|1215.5|1218.5|1217.5|1216|1215|4305
1649148900000|2022-04-05 08:55:00|1216|1216|1216|1215.5|1217|1216|1214.5|1213.5|6736
1649149200000|2022-04-05 09:00:00|1216.5|1216|1217|1216|1217|1216|1216|1215|1608
1649149500000|2022-04-05 09:05:00|1217.5|1217|1222.5|1221.5|1223.5|1222|1217.5|1217|6753
1649149800000|2022-04-05 09:10:00|1222|1221|1223|1222|1224.5|1222.5|1222|1221|1687
1649150100000|2022-04-05 09:15:00|1222.5|1221.5|1223|1222|1223|1222|1222|1220|2876
1649150400000|2022-04-05 09:20:00|1222.5|1221.5|1224.5|1223.5|1224.5|1223.5|1222.5|1221.5|2039
1649150700000|2022-04-05 09:25:00|1225|1224|1226.5|1225.5|1226.5|1225.5|1225|1223.5|752
1649151000000|2022-04-05 09:30:00|1226|1225|1225.5|1224|1226.5|1225.5|1224.5|1223.5|4726
1649151300000|2022-04-05 09:35:00|1225|1224.5|1225.5|1224.5|1225.5|1224.5|1224.5|1223.5|1370
1649151600000|2022-04-05 09:40:00|1225|1224|1226|1225.5|1227|1225.5|1225|1224|1249
1649151900000|2022-04-05 09:45:00|1225.5|1225|1226.5|1225.5|1227|1226.5|1225.5|1225|959
1649152200000|2022-04-05 09:50:00|1226|1225|1225|1224|1227|1226|1225|1224|9447
1649152500000|2022-04-05 09:55:00|1224.5|1223.5|1227|1226|1228|1227|1224.5|1223.5|5848
1649152800000|2022-04-05 10:00:00|1227.5|1226.5|1230.5|1229|1230.5|1229|1227.5|1226|4146
1649153100000|2022-04-05 10:05:00|1230|1228.5|1227.5|1226|1230|1228.5|1225|1224.5|6141
1649153400000|2022-04-05 10:10:00|1227|1225.5|1225|1224|1227|1226|1225|1224|3911
1649153700000|2022-04-05 10:15:00|1225.5|1224.5|1227|1226|1227.5|1226.5|1225|1224|2668
1649154000000|2022-04-05 10:20:00|1226.5|1225.5|1224.5|1223|1227.5|1226|1224|1222.5|4092
1649154300000|2022-04-05 10:25:00|1225|1223.5|1226|1225|1226.5|1225.5|1225|1223.5|2609
1649154600000|2022-04-05 10:30:00|1225.5|1224.5|1225.5|1224.5|1227|1226|1224.5|1223|8005
1649154900000|2022-04-05 10:35:00|1226|1225|1225.5|1224.5|1227|1225.5|1225.5|1224.5|847
1649155200000|2022-04-05 10:40:00|1225|1224|1224.5|1223|1225|1224.5|1224|1222.5|1577
1649155500000|2022-04-05 10:45:00|1224|1223.5|1227|1226|1227.5|1226.5|1224|1223.5|13235
1649155800000|2022-04-05 10:50:00|1227.5|1226.5|1230.5|1229.5|1230.5|1229.5|1227.5|1226|4894
1649156100000|2022-04-05 10:55:00|1230|1229|1233|1231|1233.5|1231.5|1229.5|1228.5|2515
1649156400000|2022-04-05 11:00:00|1232.5|1230.5|1231|1229.5|1232.5|1231|1230.5|1229.5|1721
1649156700000|2022-04-05 11:05:00|1230.5|1230|1228|1227|1232.5|1231|1227|1226|7315
1649157000000|2022-04-05 11:10:00|1227.5|1226.5|1227.5|1226.5|1231|1230.5|1226.5|1225.5|22161
1649157300000|2022-04-05 11:15:00|1227|1226|1227.5|1226.5|1227.5|1226.5|1227|1226|562
1649157600000|2022-04-05 11:20:00|1228|1227|1230.5|1229.5|1232.5|1231|1227.5|1226.5|7287
1649157900000|2022-04-05 11:25:00|1231|1230|1231.5|1230.5|1232|1231|1231|1229.5|1225
1649158200000|2022-04-05 11:30:00|1231|1230|1231|1230|1231.5|1230.5|1230.5|1230|159
1649158500000|2022-04-05 11:35:00|1231.5|1230.5|1232|1231|1232|1231.5|1231.5|1230|1283
1649158800000|2022-04-05 11:40:00|1233.5|1231.5|1233|1231.5|1234.5|1234|1232.5|1231.5|5521
1649159100000|2022-04-05 11:45:00|1233.5|1232|1230|1228.5|1233.5|1232.5|1229.5|1228|4259
1649159400000|2022-04-05 11:50:00|1229.5|1228|1228|1226.5|1230|1228|1228|1226.5|1953
1649159700000|2022-04-05 11:55:00|1227.5|1227|1228|1227|1228|1227.5|1227.5|1226.5|295
1649160000000|2022-04-05 12:00:00|1227.5|1226.5|1226.5|1225|1228|1227|1226.5|1225|1182
1649160600000|2022-04-05 12:10:00|||||||||1003
1649160900000|2022-04-05 12:15:00|1226|1224.5|1225|1224|1226.5|1225.5|1223.5|1222|7444
1649161200000|2022-04-05 12:20:00|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|1225|1224|647
1649161500000|2022-04-05 12:25:00|1225|1224|1225|1224|1225.5|1224.5|1225|1224|27
1649161800000|2022-04-05 12:30:00|1224.5|1223.5|1227|1226|1227.5|1226.5|1222.5|1222|8362
1649162100000|2022-04-05 12:35:00|1226.5|1226.5|1225.5|1224|1227|1226.5|1225.5|1224|1760
1649162400000|2022-04-05 12:40:00|1226|1224.5|1225.5|1225|1226|1225|1224.5|1223.5|6883
1649162700000|2022-04-05 12:45:00|1226|1224.5|1226|1225|1226.5|1225.5|1225.5|1224.5|1118
1649163000000|2022-04-05 12:50:00|1226.5|1225.5|1226|1225|1226.5|1226|1225.5|1225|2386
1649163300000|2022-04-05 12:55:00|1226.5|1225.5|1226|1225|1227|1226|1225.5|1224.5|2551
1649163600000|2022-04-05 13:00:00|1226.5|1225.5|1227.5|1226.5|1228|1227|1226|1225|5178
1649163900000|2022-04-05 13:05:00|1227|1226|1231.5|1230.5|1232|1230.5|1227|1226|3381
1649164200000|2022-04-05 13:10:00|1232|1231|1232|1230.5|1232|1231.5|1231.5|1230.5|964
1649164500000|2022-04-05 13:15:00|1232.5|1231|1234|1232.5|1235|1234|1232|1231|14080
1649164800000|2022-04-05 13:20:00|1233.5|1232|1233|1232|1234|1233|1232|1231.5|5151
1649165100000|2022-04-05 13:25:00|1233.5|1232.5|1234|1233|1234|1233.5|1233|1232.5|2305
1649165400000|2022-04-05 13:30:00|1234.5|1233.5|1232|1231|1235.5|1234.5|1231|1230|64403
1649165700000|2022-04-05 13:35:00|1232.5|1231.5|1232|1230.5|1234.5|1233.5|1230|1229|8693
1649166000000|2022-04-05 13:40:00|1232.5|1231|1234|1233|1234|1233.5|1232|1230.5|5443
1649166300000|2022-04-05 13:45:00|1233.5|1233.5|1236|1235|1240|1239.5|1232.5|1231.5|45941
1649166600000|2022-04-05 13:50:00|1236.5|1235.5|1240.5|1240|1241.5|1240|1232|1231|49063
1649166900000|2022-04-05 13:55:00|1240|1239|1240|1239|1241.5|1240.5|1238.5|1237.5|4158
1649167200000|2022-04-05 14:00:00|1239.5|1238.5|1236.5|1235.5|1239.5|1239|1236.5|1235.5|7011
1649167500000|2022-04-05 14:05:00|1235.5|1235|1231|1230.5|1236.5|1235.5|1231|1230|6468
1649167800000|2022-04-05 14:10:00|1231.5|1230|1229|1228|1233|1232|1227.5|1226.5|70551
1649168100000|2022-04-05 14:15:00|1228.5|1227.5|1228.5|1227.5|1229|1228|1226.5|1225|5930
1649168400000|2022-04-05 14:20:00|1229|1228|1234|1233|1234|1233|1228|1227|10738
1649168700000|2022-04-05 14:25:00|1235|1233.5|1236.5|1235.5|1237|1236|1234|1233|5165
1649169000000|2022-04-05 14:30:00|1237|1236|1237.5|1236|1237.5|1236.5|1234.5|1234|9819
1649169300000|2022-04-05 14:35:00|1238|1236.5|1234|1232.5|1238|1237.5|1233.5|1232.5|5758
1649169600000|2022-04-05 14:40:00|1234.5|1233|1234|1233|1235.5|1235|1233.5|1232.5|8955
1649169900000|2022-04-05 14:45:00|1233.5|1232.5|1234|1232.5|1235.5|1234.5|1233.5|1232.5|3450
1649170200000|2022-04-05 14:50:00|1233.5|1233|1233|1232|1233.5|1233|1231|1230.5|10283
1649170500000|2022-04-05 14:55:00|1233.5|1232.5|1231.5|1230.5|1234.5|1233|1231|1230|8408
1649170800000|2022-04-05 15:00:00|1231|1230|1228|1227|1231|1230|1227|1226|6398
1649171100000|2022-04-05 15:05:00|1228.5|1227.5|1226.5|1225.5|1228.5|1227.5|1226|1225.5|2785
1649171400000|2022-04-05 15:10:00|1227|1226|1227.5|1226|1227.5|1227|1226|1225|14562
1649171700000|2022-04-05 15:15:00|1227|1226.5|1227.5|1226.5|1229|1228|1227|1226.5|16357
1649172000000|2022-04-05 15:20:00|1228|1227|1228.5|1227.5|1229|1228|1228|1227|7777
1649172300000|2022-04-05 15:25:00|1229|1228|1229|1227.5|1229|1228.5|1227.5|1226.5|24158
1649228400000|2022-04-06 07:00:00|1242|1229|1230.5|1228|1243.5|1237|1226|1218|25181
1649228700000|2022-04-06 07:05:00|1230|1227.5|1231.5|1229.5|1241.5|1238.5|1228|1227|18512
1649229000000|2022-04-06 07:10:00|1232|1230|1244|1242.5|1244.5|1242.5|1232|1229|18845
1649229300000|2022-04-06 07:15:00|1243.5|1243|1243.5|1242|1249|1247.5|1242.5|1240.5|22665
1649229600000|2022-04-06 07:20:00|1243|1241|1241|1239.5|1245|1243|1238|1236.5|12800
1649229900000|2022-04-06 07:25:00|1241.5|1240|1239.5|1238|1243|1241|1236|1235.5|11042
1649230200000|2022-04-06 07:30:00|1239|1237.5|1232|1230|1240|1238|1230.5|1229|11808
1649230500000|2022-04-06 07:35:00|1231|1229|1228.5|1227.5|1232|1230|1228.5|1227.5|6663
1649230800000|2022-04-06 07:40:00|1229.5|1228|1217|1216|1229.5|1228.5|1216.5|1215|13668
1649231100000|2022-04-06 07:45:00|1218|1216.5|1219|1218|1219.5|1218|1215|1213|8664
1649231400000|2022-04-06 07:50:00|1219.5|1218.5|1221.5|1220|1223.5|1221.5|1217|1216|15036
1649231700000|2022-04-06 07:55:00|1222|1220.5|1221|1220|1224|1223|1220.5|1219|10014
1649232000000|2022-04-06 08:00:00|1220.5|1219.5|1227|1226.5|1229|1228|1219.5|1218|34237
1649232300000|2022-04-06 08:05:00|1228|1227|1226.5|1224.5|1228|1227|1226|1224.5|7671
1649232600000|2022-04-06 08:10:00|1226|1225|1224|1223|1228.5|1227|1224|1223|4476
1649232900000|2022-04-06 08:15:00|1223.5|1222.5|1221.5|1220|1225.5|1224|1221.5|1220|7449
1649233200000|2022-04-06 08:20:00|1221|1219|1221.5|1220.5|1221.5|1220.5|1220|1218.5|38298
1649233500000|2022-04-06 08:25:00|1221|1220|1213.5|1212.5|1221.5|1221|1211.5|1210.5|49243
1649233800000|2022-04-06 08:30:00|1214.5|1213|1215.5|1214|1220|1217.5|1213|1211.5|19157
1649234100000|2022-04-06 08:35:00|1216|1214.5|1218.5|1217.5|1223.5|1222|1216|1214|42218
1649234400000|2022-04-06 08:40:00|1218|1217|1202.5|1201|1220|1218|1202.5|1201|30207
1649234700000|2022-04-06 08:45:00|1202|1200.5|1205.5|1203.5|1206.5|1204|1201.5|1199.5|17577
1649235000000|2022-04-06 08:50:00|1206|1204|1202|1200.5|1208.5|1207|1202|1200.5|13871
1649235300000|2022-04-06 08:55:00|1202.5|1201|1200.5|1199.5|1205|1203.5|1200|1199.5|14858
1649235600000|2022-04-06 09:00:00|1201.5|1200|1203.5|1201.5|1206.5|1205|1201|1199.5|13299
1649235900000|2022-04-06 09:05:00|1204|1202|1200.5|1199.5|1204|1202.5|1199.5|1197.5|3285
1649236200000|2022-04-06 09:10:00|1200|1199|1205.5|1204.5|1206|1205.5|1200|1198|23660
1649236500000|2022-04-06 09:15:00|1205|1203.5|1206|1205|1208|1207|1205|1203.5|17947
1649236800000|2022-04-06 09:20:00|1205.5|1204.5|1206|1205|1209|1208|1205|1204|32823
1649237100000|2022-04-06 09:25:00|1205.5|1204.5|1204|1203|1206.5|1205|1204|1203|7425
1649237400000|2022-04-06 09:30:00|1203.5|1201.5|1202|1201|1204|1202.5|1200|1198.5|4427
1649237700000|2022-04-06 09:35:00|1201.5|1200.5|1206|1204.5|1206.5|1205|1201|1200|8682
1649238000000|2022-04-06 09:40:00|1205.5|1205|1204|1203.5|1206|1205.5|1202|1201|14187
1649238300000|2022-04-06 09:45:00|1204.5|1204|1207|1206|1207|1206|1204.5|1203.5|7330
1649238600000|2022-04-06 09:50:00|1206.5|1205.5|1207.5|1206|1209|1207.5|1205|1204|7266
1649238900000|2022-04-06 09:55:00|1208|1206.5|1212.5|1211.5|1212.5|1212|1208|1206|8972
1649239200000|2022-04-06 10:00:00|1213|1212|1213|1211.5|1216|1215|1211.5|1211|13388
1649239500000|2022-04-06 10:05:00|1212.5|1211|1213.5|1212|1213.5|1212.5|1210|1209|5358
1649239800000|2022-04-06 10:10:00|1212.5|1211.5|1213.5|1212.5|1214.5|1213.5|1209.5|1209|10782
1649240100000|2022-04-06 10:15:00|1214|1213|1216.5|1216|1217.5|1216.5|1214|1213|4592
1649240400000|2022-04-06 10:20:00|1217|1216.5|1220.5|1219.5|1221|1220.5|1214.5|1213.5|17537
1649240700000|2022-04-06 10:25:00|1220|1219|1218.5|1216.5|1220.5|1219.5|1218|1216.5|5527
1649241000000|2022-04-06 10:30:00|1218|1217|1218|1216.5|1218|1217.5|1216.5|1216|4564
1649241300000|2022-04-06 10:35:00|1217.5|1217|1217.5|1216.5|1218.5|1218|1217|1216|2822
1649241600000|2022-04-06 10:40:00|1217|1216|1218.5|1217|1219|1217.5|1215.5|1214.5|6660
1649241900000|2022-04-06 10:45:00|1218|1216.5|1216|1215|1218.5|1217.5|1216|1215|4109
1649242200000|2022-04-06 10:50:00|1215.5|1214.5|1218.5|1217|1218.5|1217|1213.5|1213|3230
1649242500000|2022-04-06 10:55:00|1218|1217.5|1222.5|1221.5|1223|1221.5|1217.5|1217|7901
1649242800000|2022-04-06 11:00:00|1222|1221|1220|1219|1222.5|1221|1220|1219|8049
1649243100000|2022-04-06 11:05:00|1219.5|1218.5|1218|1216.5|1220|1218.5|1218|1216.5|3401
1649243400000|2022-04-06 11:10:00|1217.5|1216|1216|1215|1219|1218|1216|1215|5911
1649243700000|2022-04-06 11:15:00|1216.5|1214.5|1216.5|1215.5|1218.5|1217|1215.5|1214.5|3657
1649244000000|2022-04-06 11:20:00|1216|1216|1215.5|1215|1217|1216.5|1215.5|1214.5|11441
1649244300000|2022-04-06 11:25:00|1215|1214.5|1214.5|1214|1215.5|1214.5|1214.5|1214|1009
1649244600000|2022-04-06 11:30:00|1215|1213.5|1215|1214|1215|1214|1213.5|1212.5|2514
1649244900000|2022-04-06 11:35:00|1214.5|1213.5|1219.5|1218.5|1220.5|1219|1213.5|1213|11066
1649245200000|2022-04-06 11:40:00|1220.5|1219|1217|1216|1220.5|1219|1217|1215.5|5239
1649245500000|2022-04-06 11:45:00|1216.5|1215.5|1217|1215.5|1217.5|1216.5|1216|1214.5|6959
1649245800000|2022-04-06 11:50:00|1216.5|1215|1215|1214|1216.5|1215|1213.5|1212.5|4556
1649246100000|2022-04-06 11:55:00|1214.5|1214.5|1216.5|1215|1218|1217.5|1214.5|1214|13915
1649246400000|2022-04-06 12:00:00|1216|1214.5|1216|1215|1217.5|1216.5|1215|1214|12439
1649246700000|2022-04-06 12:05:00|1215.5|1215.5|1217|1216|1217|1216|1215|1214.5|3025
1649247000000|2022-04-06 12:10:00|1216.5|1215.5|1216|1215|1217|1216|1216|1215|2504
1649247300000|2022-04-06 12:15:00|1215.5|1214.5|1216|1215|1216.5|1216|1215|1214|10503
1649247600000|2022-04-06 12:20:00|1216.5|1215.5|1217.5|1216.5|1219|1218|1216.5|1215.5|8712
1649247900000|2022-04-06 12:25:00|1218|1217|1217|1216.5|1218.5|1217.5|1216|1215|9059
1649248200000|2022-04-06 12:30:00|1216.5|1216|1218.5|1217.5|1219.5|1219|1216.5|1216|15986
1649248500000|2022-04-06 12:35:00|1218|1217|1214.5|1213.5|1218|1217|1214.5|1213.5|10038
1649248800000|2022-04-06 12:40:00|1214|1213|1212.5|1211.5|1214.5|1213|1207|1205.5|15781
1649249100000|2022-04-06 12:45:00|1213|1212|1211.5|1210|1214|1213|1211|1210|14314
1649249400000|2022-04-06 12:50:00|1211|1209.5|1207.5|1206|1211|1210|1207.5|1206|2792
1649249700000|2022-04-06 12:55:00|1207|1206.5|1208.5|1207.5|1208.5|1207.5|1207|1206|5493
1649250000000|2022-04-06 13:00:00|1209.5|1208|1211|1210|1212.5|1211.5|1209|1207.5|10279
1649250300000|2022-04-06 13:05:00|1211.5|1210.5|1210|1209|1212.5|1212|1210|1208.5|7778
1649250600000|2022-04-06 13:10:00|1211|1209.5|1210|1209.5|1211|1210.5|1209.5|1209|5316
1649250900000|2022-04-06 13:15:00|1210.5|1209|1212|1211|1212.5|1211.5|1210|1209|5393
1649251200000|2022-04-06 13:20:00|1212.5|1211.5|1209.5|1208.5|1212.5|1211.5|1209|1208.5|4927
1649251500000|2022-04-06 13:25:00|1209|1208|1209|1208|1210.5|1209.5|1207.5|1207|7800
1649251800000|2022-04-06 13:30:00|1208.5|1207.5|1207.5|1206.5|1209|1208.5|1206|1205.5|18221
1649252100000|2022-04-06 13:35:00|1207|1207|1206.5|1206|1208|1207.5|1206|1205.5|19671
1649252400000|2022-04-06 13:40:00|1206|1205.5|1203|1202|1208|1207|1203|1202|62835
1649252700000|2022-04-06 13:45:00|1202.5|1201.5|1208.5|1207.5|1209|1207.5|1202|1201|34310
1649253000000|2022-04-06 13:50:00|1208|1207|1213|1211.5|1215|1214|1208|1207|32936
1649253300000|2022-04-06 13:55:00|1212.5|1212|1210.5|1209|1217|1216.5|1210|1208.5|35008
1649253600000|2022-04-06 14:00:00|1210|1209.5|1205.5|1204.5|1210.5|1209.5|1205.5|1204|10481
1649253900000|2022-04-06 14:05:00|1206|1205|1208.5|1207.5|1209|1208.5|1206|1204.5|15751
1649254200000|2022-04-06 14:10:00|1208|1207|1208.5|1207.5|1209|1208|1207|1206|6729
1649254500000|2022-04-06 14:15:00|1209|1208|1212.5|1211.5|1212.5|1212|1209|1208|10356
1649254800000|2022-04-06 14:20:00|1213|1212|1213|1212|1214.5|1213.5|1212.5|1211|5860
1649255100000|2022-04-06 14:25:00|1212.5|1211.5|1211|1210|1213.5|1212.5|1210.5|1209.5|17794
1649255400000|2022-04-06 14:30:00|1211.5|1210.5|1209|1208|1214|1213.5|1208.5|1207.5|25101
1649255700000|2022-04-06 14:35:00|1208.5|1207.5|1209|1208|1210|1209|1207|1206|16239
1649256000000|2022-04-06 14:40:00|1208.5|1207.5|1210|1209|1210.5|1210|1208|1207|8568
1649256300000|2022-04-06 14:45:00|1209.5|1208.5|1211.5|1210|1213|1212|1209|1208.5|10275
1649256600000|2022-04-06 14:50:00|1212|1210.5|1212.5|1211.5|1212.5|1211.5|1210.5|1210|10759
1649256900000|2022-04-06 14:55:00|1212|1211|1211|1210|1212|1211.5|1210.5|1210|11322
1649257200000|2022-04-06 15:00:00|1210.5|1209.5|1208|1207|1210.5|1209.5|1207|1206|7831
1649257500000|2022-04-06 15:05:00|1207.5|1206.5|1204|1203|1207.5|1206.5|1204|1203|4870
1649257800000|2022-04-06 15:10:00|1203.5|1202.5|1201.5|1200.5|1204|1202.5|1201|1200.5|2391
1649258100000|2022-04-06 15:15:00|1202|1201|1202|1201|1203|1202.5|1201.5|1201|20188
1649258400000|2022-04-06 15:20:00|1201.5|1201.5|1200.5|1199.5|1202|1201.5|1200|1199.5|13377
1649258700000|2022-04-06 15:25:00|1200|1199|1203|1201.5|1203.5|1202|1198.5|1197.5|23362
1649314800000|2022-04-07 07:00:00|1210.5|1207.5|1211.5|1208.5|1215.5|1211|1207|1204.5|6860
1649315100000|2022-04-07 07:05:00|1211|1209|1213|1210.5|1213.5|1211.5|1207.5|1204.5|4063
1649315400000|2022-04-07 07:10:00|1212.5|1210|1217|1215.5|1220.5|1219.5|1209.5|1208|23757
1649315700000|2022-04-07 07:15:00|1216.5|1214|1212.5|1211|1217|1216|1212.5|1211|4921
1649316000000|2022-04-07 07:20:00|1212|1210.5|1214|1212.5|1214|1212.5|1209.5|1208|3771
1649316300000|2022-04-07 07:25:00|1213.5|1211.5|1210.5|1209|1216|1214.5|1210.5|1209|4357
1649316600000|2022-04-07 07:30:00|1210|1208.5|1211|1209|1213|1211|1207.5|1206|5590
1649316900000|2022-04-07 07:35:00|1211.5|1209.5|1215|1214|1216.5|1214.5|1211|1209.5|8692
1649317200000|2022-04-07 07:40:00|1214.5|1213.5|1210|1208.5|1214.5|1213.5|1209.5|1208|5510
1649317500000|2022-04-07 07:45:00|1209.5|1208|1214|1212|1214|1212|1208.5|1207.5|7322
1649317800000|2022-04-07 07:50:00|1215|1212.5|1218.5|1217|1219.5|1218.5|1214.5|1212.5|4597
1649318100000|2022-04-07 07:55:00|1218|1216|1215|1213|1218|1216.5|1214.5|1213|30296
1649318400000|2022-04-07 08:00:00|1214.5|1214|1215.5|1213.5|1216|1215|1214|1213|3999
1649318700000|2022-04-07 08:05:00|1215|1214|1217.5|1216|1217.5|1216.5|1214.5|1214|3085
1649319000000|2022-04-07 08:10:00|1217|1216.5|1216|1215|1219.5|1219|1216|1215|3422
1649319300000|2022-04-07 08:15:00|1215.5|1214.5|1217.5|1216.5|1218|1216.5|1214.5|1213|5240
1649319600000|2022-04-07 08:20:00|1218|1217|1220.5|1218.5|1222.5|1220.5|1218|1217|7546
1649319900000|2022-04-07 08:25:00|1220|1219|1226|1225|1226.5|1225.5|1218.5|1217.5|11069
1649320200000|2022-04-07 08:30:00|1225.5|1224.5|1223.5|1222.5|1226|1224.5|1223.5|1222.5|3259
1649320500000|2022-04-07 08:35:00|1224|1223|1218.5|1217.5|1224.5|1223.5|1218.5|1217.5|10900
1649320800000|2022-04-07 08:40:00|1218|1217|1224.5|1223.5|1224.5|1224|1218|1216.5|9921
1649321100000|2022-04-07 08:45:00|1225|1224|1228|1227|1228.5|1227.5|1224|1223.5|3452
1649321400000|2022-04-07 08:50:00|1228.5|1227.5|1227.5|1226.5|1230|1229.5|1227.5|1226|7182
1649321700000|2022-04-07 08:55:00|1226.5|1226|1230|1229|1231|1229.5|1226|1225|9511
1649322000000|2022-04-07 09:00:00|1230.5|1229.5|1229.5|1228.5|1231.5|1230.5|1229.5|1228.5|2875
1649322300000|2022-04-07 09:05:00|1229|1228|1226.5|1225.5|1229|1228|1226|1225|4624
1649322600000|2022-04-07 09:10:00|1227|1226|1226|1224.5|1227.5|1226|1225.5|1224.5|2500
1649322900000|2022-04-07 09:15:00|1226.5|1225|1229.5|1227.5|1230|1228|1226|1225|6462
1649323200000|2022-04-07 09:20:00|1230|1228|1229|1227.5|1231.5|1229.5|1228.5|1227.5|5981
1649323500000|2022-04-07 09:25:00|1228.5|1228|1230.5|1229|1230.5|1229.5|1228.5|1227.5|1783
1649323800000|2022-04-07 09:30:00|1231|1229.5|1233.5|1233|1233.5|1233|1231|1229.5|4592
1649324100000|2022-04-07 09:35:00|1234|1233.5|1232.5|1231.5|1236|1235|1232.5|1231.5|8641
1649324400000|2022-04-07 09:40:00|1233|1231|1231.5|1230.5|1233|1231|1230.5|1230|5344
1649324700000|2022-04-07 09:45:00|1231|1230|1232|1231|1232|1231|1229.5|1229|2775
1649325000000|2022-04-07 09:50:00|1231.5|1230.5|1229.5|1228|1231.5|1230.5|1228.5|1227.5|5354
1649325300000|2022-04-07 09:55:00|1230|1228.5|1233.5|1232.5|1234|1232.5|1230|1228.5|4887
1649325600000|2022-04-07 10:00:00|1233|1233|1233.5|1232|1236|1234.5|1233|1232|4831
1649325900000|2022-04-07 10:05:00|1233|1232.5|1231.5|1230|1233.5|1232.5|1231|1230|6435
1649326200000|2022-04-07 10:10:00|1231|1230.5|1231.5|1230.5|1231.5|1230.5|1231|1230|753
1649326500000|2022-04-07 10:15:00|1232|1231|1234|1233|1234.5|1233.5|1232|1230.5|3419
1649326800000|2022-04-07 10:20:00|1233.5|1232.5|1234|1232.5|1234|1233|1232.5|1231.5|3689
1649327100000|2022-04-07 10:25:00|1233.5|1233|1234|1232.5|1234|1233|1233.5|1232.5|1034
1649327400000|2022-04-07 10:30:00|1234.5|1233|1235|1233.5|1236|1235|1232.5|1231.5|7662
1649327700000|2022-04-07 10:35:00|1234.5|1234|1235|1234|1235|1234.5|1234|1233.5|396
1649328000000|2022-04-07 10:40:00|1235.5|1234.5|1235.5|1234|1236.5|1236|1235|1234|4853
1649328300000|2022-04-07 10:45:00|1235|1233.5|1235|1233.5|1235|1234.5|1234.5|1233.5|2353
1649328600000|2022-04-07 10:50:00|1234.5|1233|1234|1232.5|1234.5|1233.5|1232.5|1231.5|6518
1649328900000|2022-04-07 10:55:00|1233.5|1232|1232|1231|1234|1232.5|1231.5|1231|2707
1649329200000|2022-04-07 11:00:00|1231.5|1230.5|1230.5|1229|1233|1231.5|1230|1228.5|4003
1649329500000|2022-04-07 11:05:00|1230|1228.5|1235|1233.5|1238.5|1237.5|1226.5|1225|22514
1649329800000|2022-04-07 11:10:00|1234.5|1233|1230.5|1229.5|1234.5|1233|1227.5|1226|4151
1649330100000|2022-04-07 11:15:00|1230|1228.5|1228.5|1227|1230.5|1229|1228.5|1227|1756
1649330400000|2022-04-07 11:20:00|1228|1227.5|1226.5|1225|1228.5|1227.5|1226.5|1225|924
1649330700000|2022-04-07 11:25:00|1226|1224.5|1226|1224.5|1226.5|1225.5|1225.5|1224.5|842
1649331000000|2022-04-07 11:30:00|1225.5|1224|1224.5|1223.5|1226|1225|1224.5|1223|1054
1649331300000|2022-04-07 11:35:00|1225|1223|1225|1223.5|1225.5|1224.5|1222.5|1221.5|3868
1649331600000|2022-04-07 11:40:00|1225.5|1224|1225.5|1224.5|1227|1226|1225|1224|4560
1649331900000|2022-04-07 11:45:00|1225|1224|1224.5|1223.5|1225.5|1224|1223.5|1222.5|4739
1649332200000|2022-04-07 11:50:00|1225|1224|1226.5|1225.5|1226.5|1226|1225|1224|1915
1649332500000|2022-04-07 11:55:00|1226|1226|1223.5|1222.5|1226|1226|1223.5|1222.5|2778
1649332800000|2022-04-07 12:00:00|1224|1223|1223|1222|1224|1223|1223|1222|815
1649333100000|2022-04-07 12:05:00|1223.5|1222.5|1223.5|1222|1225.5|1224|1222.5|1221.5|8623
1649333400000|2022-04-07 12:10:00|1224|1222.5|1223.5|1222.5|1224.5|1224|1223|1222|2856
1649333700000|2022-04-07 12:15:00|1223|1222|1223|1222.5|1223.5|1223|1222|1221|4583
1649334000000|2022-04-07 12:20:00||1222||1222.5||1222.5||1222|1377
1649334300000|2022-04-07 12:25:00|1222.5|1222|1223|1222|1223.5|1222.5|1222.5|1222|1575
1649334600000|2022-04-07 12:30:00|1222.5|1221.5|1222|1220.5|1222.5|1221.5|1220|1219.5|70202
1649334900000|2022-04-07 12:35:00|1221.5|1221|1222.5|1221.5|1223.5|1223|1221.5|1221|59395
1649335200000|2022-04-07 12:40:00|1222|1221|1223|1222|1224|1222.5|1218|1216.5|32150
1649335500000|2022-04-07 12:45:00|1222.5|1221.5|1225|1224|1226|1225|1221|1220|15488
1649335800000|2022-04-07 12:50:00|1224.5|1223.5|1224|1223|1225.5|1225|1222|1221|11115
1649336100000|2022-04-07 12:55:00|1224.5|1223.5|1226|1224.5|1226|1225|1224.5|1223|2878
1649336400000|2022-04-07 13:00:00|1226.5|1225|1226|1225|1227.5|1227|1226|1225|43287
1649336700000|2022-04-07 13:05:00|1225.5|1224.5|1225|1223.5|1225.5|1224.5|1224.5|1223.5|4777
1649337000000|2022-04-07 13:10:00|1224.5|1223|1230|1229|1230.5|1230|1224|1223|19341
1649337300000|2022-04-07 13:15:00|1229|1228.5|1227.5|1226|1229.5|1228.5|1227|1226|48780
1649337600000|2022-04-07 13:20:00|1227|1225.5|1223|1222|1227|1225.5|1223|1222|6491
1649337900000|2022-04-07 13:25:00|1222.5|1223|1223.5|1222.5|1228|1226.5|1222.5|1222|16072
1649338200000|2022-04-07 13:30:00|1223|1222|1231|1230|1232|1231|1223|1222|8071
1649338500000|2022-04-07 13:35:00|1230.5|1229.5|1229.5|1228.5|1232.5|1231.5|1229|1228|9647
1649338800000|2022-04-07 13:40:00|1230.5|1229|1226.5|1225|1231.5|1230.5|1226.5|1225|12966
1649339100000|2022-04-07 13:45:00|1227|1225.5|1233|1232|1233.5|1232.5|1226.5|1225|31738
1649339400000|2022-04-07 13:50:00|1232.5|1231.5|1238.5|1237.5|1238.5|1237.5|1232.5|1231.5|20326
1649339700000|2022-04-07 13:55:00|1239|1238|1237.5|1236.5|1239.5|1238.5|1236|1235.5|8867
1649340000000|2022-04-07 14:00:00|1237|1236|1242|1241|1246|1245.5|1236|1235|83188
1649340300000|2022-04-07 14:05:00|1242.5|1241.5|1237.5|1236.5|1244|1243|1235.5|1234.5|24285
1649340600000|2022-04-07 14:10:00|1237|1236|1235.5|1234.5|1238|1237.5|1235|1234|11632
1649340900000|2022-04-07 14:15:00|1235|1234|1231.5|1230|1235.5|1234|1231|1230|9842
1649341200000|2022-04-07 14:20:00|1231|1230.5|1231|1230|1232.5|1232|1230|1229|56156
1649341500000|2022-04-07 14:25:00|1231.5|1230.5|1231|1230|1232|1231|1229.5|1229|15105
1649341800000|2022-04-07 14:30:00|1231.5|1230.5|1231|1230|1232.5|1231.5|1229.5|1228.5|11306
1649342100000|2022-04-07 14:35:00|1230.5|1230.5|1231|1230|1232.5|1232|1229.5|1228.5|11983
1649342400000|2022-04-07 14:40:00|1230.5|1229.5|1229.5|1229|1232|1231|1229|1228.5|15121
1649342700000|2022-04-07 14:45:00|1230|1229.5|1226.5|1225.5|1232|1230.5|1226.5|1225.5|8697
1649343000000|2022-04-07 14:50:00|1227|1226|1228.5|1227.5|1229|1228|1226.5|1225.5|5634
1649343300000|2022-04-07 14:55:00|1229|1228|1227.5|1226.5|1231|1229.5|1227|1226|11870
1649343600000|2022-04-07 15:00:00|1227|1227|1225.5|1224.5|1229.5|1229|1225|1224|14939
1649343900000|2022-04-07 15:05:00|1225|1225|1226|1225|1227|1225.5|1225|1224.5|9146
1649344200000|2022-04-07 15:10:00|1226.5|1225.5|1233|1232|1233|1232|1226|1225|15696
1649344500000|2022-04-07 15:15:00|1232|1231.5|1233|1232|1234.5|1233.5|1231.5|1230|20983
1649344800000|2022-04-07 15:20:00|1233.5|1232.5|1231|1230|1233.5|1232.5|1230.5|1229.5|17207
1649345100000|2022-04-07 15:25:00|1231.5|1230.5|1227.5|1225.5|1232|1231.5|1226|1225|35261
1649401200000|2022-04-08 07:00:00|1251|1245.5|1239.5|1237.5|1253|1246.5|1237.5|1235|9172
1649401500000|2022-04-08 07:05:00|1239|1236|1229|1227.5|1242|1238.5|1227|1226.5|13064
1649401800000|2022-04-08 07:10:00|1231|1228|1228.5|1227|1232|1230.5|1225.5|1223.5|16401
1649402100000|2022-04-08 07:15:00|1229|1227.5|1233.5|1232.5|1238|1236.5|1228|1227|28471
1649402400000|2022-04-08 07:20:00|1234|1233|1236.5|1235|1238|1236.5|1232|1231|16882
1649402700000|2022-04-08 07:25:00|1236|1234.5|1229.5|1228.5|1236.5|1234.5|1224|1223|11555
1649403000000|2022-04-08 07:30:00|1229|1228|1227|1226|1229.5|1228.5|1225.5|1224|8244
1649403300000|2022-04-08 07:35:00|1227.5|1226.5|1227.5|1227|1229|1228|1226|1225.5|9861
1649403600000|2022-04-08 07:40:00|1226.5|1226.5|1225.5|1224|1227.5|1226.5|1224.5|1223|7144
1649403900000|2022-04-08 07:45:00|1226.5|1224.5|1225.5|1224|1229|1227.5|1225|1223.5|8631
1649404200000|2022-04-08 07:50:00|1226|1224.5|1226.5|1225.5|1227.5|1227|1224.5|1224|13544
1649404500000|2022-04-08 07:55:00|1227|1226|1225.5|1224.5|1227|1226.5|1224.5|1224|12435
1649404800000|2022-04-08 08:00:00|1225|1224|1224.5|1223|1225|1224|1222.5|1221|6294
1649405100000|2022-04-08 08:05:00|1224|1222.5|1217.5|1216.5|1224|1222.5|1217|1216|5007
1649405400000|2022-04-08 08:10:00|1218|1217|1216.5|1215.5|1218.5|1217.5|1215.5|1215|5114
1649405700000|2022-04-08 08:15:00|1217|1216|1215.5|1214.5|1217|1216|1215|1213.5|4627
1649406000000|2022-04-08 08:20:00|1216|1215|1219|1217.5|1219.5|1218|1216|1215|4104
1649406300000|2022-04-08 08:25:00|1219.5|1218|1217|1216|1219.5|1218.5|1213.5|1212.5|20525
1649406600000|2022-04-08 08:30:00|1216.5|1216.5|1215.5|1214.5|1218|1217.5|1215.5|1214.5|6546
1649406900000|2022-04-08 08:35:00|1216|1215|1219.5|1218.5|1222|1221.5|1215.5|1215|14909
1649407200000|2022-04-08 08:40:00|1219|1219|1219|1218|1221.5|1220.5|1219|1218|7457
1649407500000|2022-04-08 08:45:00|1218|1217.5|1219|1218|1219|1218|1218|1217|7125
1649407800000|2022-04-08 08:50:00|1218.5|1217.5|1218.5|1217.5|1219.5|1218.5|1216.5|1215.5|7999
1649408100000|2022-04-08 08:55:00|1218|1218|1217.5|1217|1218.5|1218|1217.5|1217|6905
1649408400000|2022-04-08 09:00:00|1217|1216.5|1219.5|1218.5|1219.5|1219|1215|1214.5|14678
1649408700000|2022-04-08 09:05:00|1219|1218|1217.5|1216.5|1219|1218|1217|1216|6370
1649409000000|2022-04-08 09:10:00|1217|1217|1217.5|1216.5|1217.5|1217|1217|1216|3354
1649409300000|2022-04-08 09:15:00|1217|1216|1215|1214.5|1217.5|1216|1215|1214.5|9872
1649409600000|2022-04-08 09:20:00|1215.5|1214|1215.5|1215|1216.5|1215.5|1214.5|1213.5|9361
1649409900000|2022-04-08 09:25:00|1215|1214.5|1216|1215.5|1217|1216|1215|1214.5|25511
1649410200000|2022-04-08 09:30:00|1215.5|1215|1215|1214|1216|1215|1212.5|1212|15605
1649410500000|2022-04-08 09:35:00|1215.5|1214.5|1216|1215.5|1216|1215.5|1215.5|1214|3895
1649410800000|2022-04-08 09:40:00|1216.5|1215|1215.5|1215|1216.5|1215.5|1214|1213.5|17474
1649411100000|2022-04-08 09:45:00|1215|1214.5|1217.5|1216.5|1220|1218.5|1215|1214.5|32991
1649411400000|2022-04-08 09:50:00|1218|1217|1215.5|1214|1221|1220|1215|1213.5|12685
1649411700000|2022-04-08 09:55:00|1216|1214.5|1216.5|1215|1217|1216|1215|1214.5|8644
1649412000000|2022-04-08 10:00:00|1216|1214.5|1215|1214|1218|1217|1214.5|1214|12782
1649412300000|2022-04-08 10:05:00|1215.5|1214.5|1214.5|1213.5|1216|1215|1214|1213|5674
1649412600000|2022-04-08 10:10:00|1215|1214|1214.5|1213.5|1215.5|1215|1214|1213|8703
1649412900000|2022-04-08 10:15:00|1214|1214|1216|1215.5|1217|1216.5|1214|1214|15952
1649413200000|2022-04-08 10:20:00|1217|1216|1220|1219|1220|1219|1216|1215.5|15021
1649413500000|2022-04-08 10:25:00|1220.5|1219.5|1227|1225.5|1227|1225.5|1220|1219|20549
1649413800000|2022-04-08 10:30:00|1226.5|1225|1223.5|1222.5|1226.5|1225|1221.5|1221|6400
1649414100000|2022-04-08 10:35:00|1223|1222|1222.5|1221.5|1223.5|1223|1222|1221|8498
1649414400000|2022-04-08 10:40:00|1223.5|1222|1223|1222|1224.5|1223.5|1223|1222|3123
1649414700000|2022-04-08 10:45:00|1222.5|1222.5|1225.5|1225|1226|1225|1222.5|1222.5|5553
1649415000000|2022-04-08 10:50:00|1226|1225.5|1231.5|1230.5|1232|1231|1226|1225|16518
1649415300000|2022-04-08 10:55:00|1231|1230|1232|1231.5|1232|1231.5|1230|1229.5|5787
1649415600000|2022-04-08 11:00:00|1231.5|1231|1231|1230|1232|1231.5|1231|1230|7067
1649415900000|2022-04-08 11:05:00|1230.5|1229.5|1229.5|1228.5|1231.5|1230|1229|1228|6138
1649416200000|2022-04-08 11:10:00|1229|1228|1229|1228|1230|1229|1228|1227.5|7707
1649416500000|2022-04-08 11:15:00|1229.5|1228.5|1233.5|1233|1233.5|1233|1229.5|1228|14906
1649416800000|2022-04-08 11:20:00|1233|1232.5|1237.5|1236|1238|1237|1232|1231.5|25502
1649417100000|2022-04-08 11:25:00|1237|1235.5|1236|1234.5|1240|1238.5|1235.5|1234.5|50236
1649417400000|2022-04-08 11:30:00|1236.5|1235|1239.5|1238.5|1239.5|1238.5|1236.5|1235|9381
1649417700000|2022-04-08 11:35:00|1240|1239|1239|1237.5|1240|1239|1238|1237|17380
1649418000000|2022-04-08 11:40:00|1238.5|1237|1237|1236|1238.5|1237.5|1236.5|1235.5|6295
1649418300000|2022-04-08 11:45:00|1236.5|1235.5|1237.5|1236.5|1238|1237|1235|1234|9403
1649418600000|2022-04-08 11:50:00|1237|1236|1237|1236|1238|1236.5|1234.5|1233|10209
1649418900000|2022-04-08 11:55:00|1236.5|1235.5|1236|1235|1237|1236|1235.5|1235|3173
1649419200000|2022-04-08 12:00:00|1236.5|1235.5|1236|1235|1237.5|1236.5|1236|1235|7242
1649419500000|2022-04-08 12:05:00|1236.5|1235.5|1239.5|1238.5|1240|1239.5|1236|1235.5|18761
1649419800000|2022-04-08 12:10:00|1239|1238|1238|1237.5|1239.5|1238.5|1237|1236|15054
1649420100000|2022-04-08 12:15:00|1237.5|1237|1238.5|1237|1240.5|1239.5|1237|1236|28234
1649420400000|2022-04-08 12:20:00|1237.5|1237.5|1237.5|1237|1240.5|1239.5|1236.5|1235|124250
1649420700000|2022-04-08 12:25:00|1237|1236.5|1239.5|1238.5|1241|1239.5|1236.5|1235.5|28774
1649421000000|2022-04-08 12:30:00|1239|1239|1239|1238|1239|1239|1238|1237|10914
1649421300000|2022-04-08 12:35:00|1238.5|1238.5|1239.5|1238.5|1241|1239.5|1236|1234.5|23308
1649421600000|2022-04-08 12:40:00|1239|1238|1237.5|1237|1239.5|1238|1236|1235|18881
1649421900000|2022-04-08 12:45:00|1238|1237.5|1239|1238|1239|1238.5|1237.5|1237|8032
1649422200000|2022-04-08 12:50:00|1239.5|1238.5|1237|1236|1241|1240.5|1237|1236|14579
1649422500000|2022-04-08 12:55:00|1237.5|1236.5|1238.5|1237.5|1240.5|1239.5|1237.5|1236.5|14264
1649422800000|2022-04-08 13:00:00|1239.5|1238|1237.5|1236.5|1240|1239|1237.5|1236.5|14151
1649423100000|2022-04-08 13:05:00|1238|1237|1242.5|1241.5|1245|1243.5|1238|1237|22026
1649423400000|2022-04-08 13:10:00|1243.5|1242|1244|1243|1245|1244|1243|1241.5|11897
1649423700000|2022-04-08 13:15:00|1245|1243.5|1238.5|1237.5|1245|1244|1238|1237|7806
1649424000000|2022-04-08 13:20:00|1239|1238|1239|1238|1240|1239|1236.5|1236|12060
1649424300000|2022-04-08 13:25:00|1238.5|1237.5|1236|1234.5|1239|1237.5|1235|1233.5|91181
1649424600000|2022-04-08 13:30:00|1235.5|1234|1234.5|1233.5|1236|1234|1230.5|1229.5|17733
1649424900000|2022-04-08 13:35:00|1234|1232.5|1233|1232|1235.5|1234.5|1231.5|1230|30528
1649425200000|2022-04-08 13:40:00|1232.5|1231.5|1234.5|1234|1237|1236|1232.5|1231.5|38842
1649425500000|2022-04-08 13:45:00|1235|1233.5|1233.5|1232.5|1236|1235|1233.5|1232.5|10434
1649425800000|2022-04-08 13:50:00|1234|1233|1235|1234|1235.5|1234.5|1233|1232|7082
1649426100000|2022-04-08 13:55:00|1235.5|1234.5|1233.5|1233|1235.5|1235|1233.5|1232.5|12461
1649426400000|2022-04-08 14:00:00|1233|1232.5|1235.5|1234.5|1237|1235|1232.5|1231|14003
1649426700000|2022-04-08 14:05:00|1235|1234|1237.5|1236.5|1238|1237|1233.5|1233|18302
1649427000000|2022-04-08 14:10:00|1238|1237|1239|1238|1240.5|1240|1237|1236|25644
1649427300000|2022-04-08 14:15:00|1238.5|1237.5|1238.5|1237.5|1240|1239.5|1237|1236.5|23756
1649427600000|2022-04-08 14:20:00|1239|1238|1241.5|1240.5|1243.5|1242.5|1239|1237.5|187461
1649427900000|2022-04-08 14:25:00|1242|1241|1244.5|1243.5|1245|1244|1242|1241|16878
1649428200000|2022-04-08 14:30:00|1244|1244|1244.5|1243.5|1245.5|1244.5|1243.5|1243|13013
1649428500000|2022-04-08 14:35:00|1244|1243|1242|1241|1246|1245|1241.5|1241|12883
1649428800000|2022-04-08 14:40:00|1241.5|1240.5|1237.5|1236.5|1241.5|1241|1237.5|1236.5|13358
1649429100000|2022-04-08 14:45:00|1237|1235.5|1238.5|1237|1239|1238|1234|1233|21603
1649429400000|2022-04-08 14:50:00|1238|1237.5|1241.5|1240|1241.5|1240.5|1238|1237|12964
1649429700000|2022-04-08 14:55:00|1242|1240.5|1242.5|1241|1244.5|1243.5|1241.5|1240|15765
1649430000000|2022-04-08 15:00:00|1243|1241.5|1242.5|1242|1243.5|1243|1242|1241|5097
1649430300000|2022-04-08 15:05:00|1243|1242.5|1240|1239|1244|1242.5|1240|1239|8004
1649430600000|2022-04-08 15:10:00|1240.5|1239.5|1238.5|1237.5|1240.5|1240|1238|1237|8731
1649430900000|2022-04-08 15:15:00|1238|1237|1241.5|1240.5|1243|1242.5|1238|1237|15313
1649431200000|2022-04-08 15:20:00|1241|1241|1239.5|1239|1241.5|1241|1238.5|1237.5|14369
1649431500000|2022-04-08 15:25:00|1239|1238.5|1240|1238|1242|1241|1237.5|1236.5|20983
1649660400000|2022-04-11 07:00:00|1253.5|1214|1236.5|1233.5|1253.5|1246|1231.5|1214|27085
1649660700000|2022-04-11 07:05:00|1236|1234|1221.5|1219|1237|1234|1218.5|1216|17095
1649661000000|2022-04-11 07:10:00|1222|1219.5|1221|1219.5|1226.5|1224|1218.5|1217|19708
1649661300000|2022-04-11 07:15:00|1220|1220|1221|1219|1225|1224|1218.5|1217|14266
1649661600000|2022-04-11 07:20:00|1220.5|1219.5|1226|1224.5|1227|1225|1220.5|1219.5|12069
1649661900000|2022-04-11 07:25:00|1226.5|1225|1238.5|1237.5|1240|1238.5|1226|1225|13776
1649662200000|2022-04-11 07:30:00|1238|1237|1235|1233.5|1240|1239|1233.5|1231.5|13391
1649662500000|2022-04-11 07:35:00|1235.5|1234|1230|1229|1237|1235.5|1227.5|1225.5|15418
1649662800000|2022-04-11 07:40:00|1229.5|1227|1230|1228|1232.5|1231.5|1228.5|1226|17603
1649663100000|2022-04-11 07:45:00|1231.5|1228.5|1231.5|1229.5|1232|1231|1228|1226|6757
1649663400000|2022-04-11 07:50:00|1232.5|1230|1230|1229|1232.5|1231.5|1229.5|1228.5|13020
1649663700000|2022-04-11 07:55:00|1229.5|1228.5|1229|1227.5|1230|1229.5|1223.5|1221.5|33298
1649664000000|2022-04-11 08:00:00|1228.5|1228|1226.5|1224.5|1229.5|1228.5|1226.5|1224.5|30674
1649664300000|2022-04-11 08:05:00|1226|1224|1223|1221.5|1229|1227.5|1222.5|1221|30635
1649664600000|2022-04-11 08:10:00|1223.5|1222|1219|1217.5|1223.5|1222.5|1218|1217|16139
1649664900000|2022-04-11 08:15:00|1218.5|1217|1218.5|1217|1220.5|1219|1216.5|1214.5|11549
1649665200000|2022-04-11 08:20:00|1219|1217.5|1220.5|1219.5|1221.5|1220|1218.5|1217.5|10814
1649665500000|2022-04-11 08:25:00|1220|1220|1221.5|1220|1221.5|1220.5|1219|1218|9275
1649665800000|2022-04-11 08:30:00|1222|1220.5|1225|1224|1226|1225|1221.5|1220|197702
1649666100000|2022-04-11 08:35:00|1224.5|1223|1223|1221.5|1226|1224.5|1221.5|1220|16015
1649666400000|2022-04-11 08:40:00|1223.5|1222|1213|1211.5|1226|1224.5|1213|1211|201475
1649666700000|2022-04-11 08:45:00|1212|1210.5|1213|1211|1214.5|1213.5|1211.5|1210.5|12035
1649667000000|2022-04-11 08:50:00|1212.5|1212|1210|1209|1213|1212|1209.5|1208.5|2275
1649667300000|2022-04-11 08:55:00|1210.5|1209.5|1211.5|1210.5|1212.5|1211|1209|1207.5|9738
1649667600000|2022-04-11 09:00:00|1211|1210|1214.5|1213|1215.5|1214.5|1210.5|1209|5181
1649667900000|2022-04-11 09:05:00|1215|1213.5|1211|1209.5|1215.5|1214.5|1211|1209|4007
1649668200000|2022-04-11 09:10:00|1210.5|1210|1211|1210|1212|1210.5|1209.5|1208|3014
1649668500000|2022-04-11 09:15:00|1212|1210.5|1217.5|1216|1218|1216.5|1211|1209.5|15482
1649668800000|2022-04-11 09:20:00|1218.5|1216.5|1217.5|1216|1221|1220|1215.5|1214|10968
1649669100000|2022-04-11 09:25:00|1217|1215.5|1214.5|1213|1217.5|1216|1213|1212|5625
1649669400000|2022-04-11 09:30:00|1215|1213.5|1214.5|1213|1216.5|1215|1214|1213|1660
1649669700000|2022-04-11 09:35:00|1214|1212.5|1213|1212|1214.5|1212.5|1213|1212|2342
1649670000000|2022-04-11 09:40:00|1212.5|1211.5|1209.5|1208|1212.5|1211.5|1209.5|1208|962
1649670300000|2022-04-11 09:45:00|1209|1207.5|1213.5|1212|1213.5|1213|1208.5|1207|11432
1649670600000|2022-04-11 09:50:00|1213|1211.5|1214|1212.5|1215.5|1214.5|1212.5|1211.5|2848
1649670900000|2022-04-11 09:55:00|1214.5|1213|1214|1213|1216|1214.5|1213.5|1212.5|4104
1649671200000|2022-04-11 10:00:00|1214.5|1213.5|1213.5|1212.5|1214.5|1213.5|1212.5|1211.5|7451
1649671500000|2022-04-11 10:05:00|1213|1212|1215|1214|1215|1214|1212.5|1211.5|5967
1649671800000|2022-04-11 10:10:00|1215.5|1214.5|1214.5|1213.5|1216|1214.5|1214.5|1213.5|14656
1649672100000|2022-04-11 10:15:00|1215|1214|1216.5|1215.5|1216.5|1215.5|1215|1213.5|3505
1649672400000|2022-04-11 10:20:00|1217|1216|1218.5|1217.5|1219|1218|1216.5|1215.5|635
1649672700000|2022-04-11 10:25:00|1219|1218|1223|1221.5|1223|1221.5|1218.5|1218|7902
1649673000000|2022-04-11 10:30:00|1223.5|1222|1220|1219|1223.5|1222|1219|1217.5|5987
1649673300000|2022-04-11 10:35:00|1219.5|1218.5|1221|1219.5|1221.5|1220|1219.5|1218.5|5276
1649673600000|2022-04-11 10:40:00|1221.5|1220|1219.5|1218.5|1223.5|1222|1219|1217.5|8066
1649673900000|2022-04-11 10:45:00|1220|1219|1224.5|1222.5|1224.5|1223|1219.5|1218|3191
1649674200000|2022-04-11 10:50:00|1224|1223|1224.5|1223|1225.5|1224.5|1224|1223|160680
1649674500000|2022-04-11 10:55:00|1225|1223.5|1226|1224.5|1226|1225|1225|1223.5|1264
1649674800000|2022-04-11 11:00:00|1225.5|1224|1224|1222.5|1225.5|1224|1223.5|1222.5|1151
1649675100000|2022-04-11 11:05:00|1225|1223|1224.5|1223|1225|1224|1224.5|1222.5|1383
1649675400000|2022-04-11 11:10:00|1225|1223.5|1225.5|1224.5|1226|1225|1223|1222.5|4524
1649675700000|2022-04-11 11:15:00|1225|1224|1223|1221.5|1225|1224.5|1222.5|1221|4584
1649676000000|2022-04-11 11:20:00|1223.5|1222|1224.5|1223.5|1225.5|1224|1223.5|1222|209
1649676300000|2022-04-11 11:25:00|1225|1224|1225.5|1224.5|1226|1225|1224.5|1223|3838
1649676600000|2022-04-11 11:30:00|1225|1223.5|1224.5|1223.5|1225|1223.5|1223.5|1222|4421
1649676900000|2022-04-11 11:35:00|1225|1224|1224.5|1224|1226|1224.5|1224|1223|4640
1649677200000|2022-04-11 11:40:00|1225|1223.5|1217.5|1216.5|1225|1223.5|1217.5|1216.5|6492
1649677500000|2022-04-11 11:45:00|1217|1216|1218|1216.5|1219.5|1218.5|1217|1216|10946
1649677800000|2022-04-11 11:50:00|1217.5|1217|1217.5|1216.5|1218|1217.5|1217|1216|4128
1649678100000|2022-04-11 11:55:00|1217|1217|1216.5|1215.5|1219.5|1218|1216|1214.5|9241
1649678400000|2022-04-11 12:00:00|1216|1215|1215.5|1214.5|1217|1216|1214.5|1214|5320
1649678700000|2022-04-11 12:05:00|1215|1215|1214.5|1213.5|1215.5|1215|1214|1213.5|2306
1649679000000|2022-04-11 12:10:00|1214|1213|1209|1208|1214|1213|1209|1208|8507
1649679300000|2022-04-11 12:15:00|1208.5|1207.5|1206|1205|1209.5|1208.5|1205.5|1204|14803
1649679600000|2022-04-11 12:20:00|1206.5|1205.5|1205|1204.5|1207.5|1206.5|1204.5|1203.5|9440
1649679900000|2022-04-11 12:25:00|1205.5|1205|1207|1205.5|1207|1206.5|1204.5|1203.5|4600
1649680200000|2022-04-11 12:30:00|1207.5|1206|1208|1207|1208.5|1207.5|1205|1203|36293
1649680500000|2022-04-11 12:35:00|1207.5|1206.5|1206|1205|1208|1207|1206|1205|17253
1649680800000|2022-04-11 12:40:00|1206.5|1205.5|1209.5|1208.5|1209.5|1209|1206|1205|34072
1649681100000|2022-04-11 12:45:00|1210|1209|1215.5|1214.5|1216|1215|1209.5|1208.5|21422
1649681400000|2022-04-11 12:50:00|1216|1215|1214|1212.5|1217|1216|1214|1212.5|5897
1649681700000|2022-04-11 12:55:00|1213.5|1212|1211|1209.5|1213.5|1212|1211|1209.5|7710
1649682000000|2022-04-11 13:00:00|1211.5|1209|1211.5|1210.5|1211.5|1210.5|1210|1209|3370
1649682300000|2022-04-11 13:05:00|1211|1210|1214|1213.5|1215.5|1213.5|1211|1210|10732
1649682600000|2022-04-11 13:10:00|1213.5|1212.5|1214.5|1213.5|1215.5|1214.5|1212.5|1211.5|11633
1649682900000|2022-04-11 13:15:00|1215|1213|1221|1219.5|1221|1219.5|1213|1211.5|12206
1649683200000|2022-04-11 13:20:00|1220.5|1219|1218.5|1217.5|1221.5|1220.5|1218.5|1217.5|15520
1649683500000|2022-04-11 13:25:00|1218|1217|1219.5|1218.5|1220|1219|1217.5|1215.5|14173
1649683800000|2022-04-11 13:30:00|1220|1219|1218.5|1217.5|1229.5|1228.5|1217.5|1216|25691
1649684100000|2022-04-11 13:35:00|1219|1218|1219.5|1218.5|1222|1221.5|1216|1215|28939
1649684400000|2022-04-11 13:40:00|1220|1219|1222.5|1221|1223.5|1222.5|1218.5|1217.5|13767
1649684700000|2022-04-11 13:45:00|1222|1220.5|1227|1225.5|1227|1226|1220.5|1219.5|8804
1649685000000|2022-04-11 13:50:00|1227.5|1226|1230.5|1229|1231.5|1230.5|1227.5|1226|9773
1649685300000|2022-04-11 13:55:00|1230|1229.5|1230|1229|1231|1230|1227|1226|15910
1649685600000|2022-04-11 14:00:00|1229.5|1228.5|1229.5|1228.5|1231|1230.5|1227.5|1227|13240
1649685900000|2022-04-11 14:05:00|1229|1228|1233.5|1232.5|1236|1235|1228.5|1227|11595
1649686200000|2022-04-11 14:10:00|1233|1232|1233|1232|1237.5|1236|1232|1231|10710
1649686500000|2022-04-11 14:15:00|1233.5|1232.5|1229.5|1228.5|1235|1234|1229.5|1228|14730
1649686800000|2022-04-11 14:20:00|1230|1229|1230|1229|1231.5|1231|1229.5|1228.5|10291
1649687100000|2022-04-11 14:25:00|1230.5|1229.5|1228|1227|1231.5|1230|1227|1226.5|5556
1649687400000|2022-04-11 14:30:00|1227.5|1226.5|1232.5|1231.5|1233|1232|1226|1224.5|11348
1649687700000|2022-04-11 14:35:00|1233.5|1232|1237.5|1236.5|1240|1239|1233.5|1232|24190
1649688000000|2022-04-11 14:40:00|1237|1237|1234|1233|1238|1237|1233.5|1232|8211
1649688300000|2022-04-11 14:45:00|1234.5|1233.5|1234|1233.5|1236|1235.5|1234|1233.5|7171
1649688600000|2022-04-11 14:50:00|1234.5|1234|1235|1234|1235|1234.5|1233|1232|11115
1649688900000|2022-04-11 14:55:00|1234.5|1233.5|1235.5|1234.5|1235.5|1234.5|1234|1232.5|26009
1649689200000|2022-04-11 15:00:00|1236|1235|1236.5|1236|1237.5|1237|1235.5|1234.5|14063
1649689500000|2022-04-11 15:05:00|1236|1235.5|1234.5|1233.5|1236.5|1236|1234|1233.5|11974
1649689800000|2022-04-11 15:10:00|1234|1233|1236|1235.5|1236.5|1236|1233.5|1233|7767
1649690100000|2022-04-11 15:15:00|1236.5|1236|1237.5|1237|1238.5|1238|1236|1235.5|7942
1649690400000|2022-04-11 15:20:00|1237|1236.5|1238.5|1237.5|1239|1238.5|1237|1236.5|11778
1649690700000|2022-04-11 15:25:00|1238|1237|1240.5|1239.5|1242.5|1241.5|1237.5|1237|19945
1649746800000|2022-04-12 07:00:00|1218|1217.5|1209|1206.5|1224|1217.5|1206|1203.5|17867
1649747100000|2022-04-12 07:05:00|1208.5|1205|1210.5|1208|1219|1217|1204|1201|11098
1649747400000|2022-04-12 07:10:00|1210|1209|1211|1209.5|1215|1213|1209|1207|4725
1649747700000|2022-04-12 07:15:00|1210.5|1208|1202.5|1201|1211|1210|1201|1199.5|16350
1649748000000|2022-04-12 07:20:00|1203|1201.5|1207|1205.5|1207.5|1206|1201|1200|7271
1649748300000|2022-04-12 07:25:00|1207.5|1206|1211.5|1210.5|1213|1211.5|1205.5|1204|21540
1649748600000|2022-04-12 07:30:00|1212|1211|1215.5|1214.5|1218.5|1217.5|1212|1211|15347
1649748900000|2022-04-12 07:35:00|1215|1214|1217.5|1215|1217.5|1215|1211.5|1210.5|5438
1649749200000|2022-04-12 07:40:00|1217|1214.5|1209|1208|1217|1214.5|1209|1208|2230
1649749500000|2022-04-12 07:45:00|1210|1208.5|1213|1211.5|1214|1212.5|1210|1208.5|5733
1649749800000|2022-04-12 07:50:00|1213.5|1211|1214.5|1213.5|1216|1214.5|1213.5|1211|6246
1649750100000|2022-04-12 07:55:00|1215|1214|1210.5|1209|1215|1214|1210.5|1209|2358
1649750400000|2022-04-12 08:00:00|1210|1209.5|1209.5|1209|1212|1211|1208|1206.5|12325
1649750700000|2022-04-12 08:05:00|1209|1208.5|1208.5|1207.5|1210|1209|1208.5|1207.5|4740
1649751000000|2022-04-12 08:10:00|1208|1206.5|1210.5|1209.5|1212.5|1211.5|1205|1203.5|26534
1649751300000|2022-04-12 08:15:00|1210|1209|1211|1210.5|1214.5|1213.5|1209.5|1208.5|5726
1649751600000|2022-04-12 08:20:00|1210.5|1210|1210.5|1209.5|1212|1210.5|1209.5|1208.5|5035
1649751900000|2022-04-12 08:25:00|1210|1209|1206|1205|1211|1210|1206|1205|7472
1649752200000|2022-04-12 08:30:00|1205.5|1204.5|1205.5|1204.5|1207.5|1207|1204.5|1203.5|4391
1649752500000|2022-04-12 08:35:00|1206|1205|1208|1207.5|1208.5|1207.5|1206|1205|7826
1649752800000|2022-04-12 08:40:00|1207.5|1207|1212|1211|1212|1211|1206.5|1206|6737
1649753100000|2022-04-12 08:45:00|1211.5|1210.5|1212|1211|1213|1212|1210.5|1209.5|6955
1649753400000|2022-04-12 08:50:00|1211.5|1210.5|1209|1208|1211.5|1210.5|1209|1208|3768
1649753700000|2022-04-12 08:55:00|1209.5|1208.5|1208.5|1207|1210|1209|1208|1207|3080
1649754000000|2022-04-12 09:00:00|1208|1207.5|1208.5|1207|1208.5|1207.5|1207.5|1206.5|1826
1649754300000|2022-04-12 09:05:00|1208|1207.5|1209.5|1208.5|1210|1209|1208|1207.5|2951
1649754600000|2022-04-12 09:10:00|1209|1208|1207.5|1206.5|1209|1208|1206.5|1205.5|2292
1649754900000|2022-04-12 09:15:00|1208|1207|1204.5|1203.5|1208.5|1208|1204|1203|9896
1649755200000|2022-04-12 09:20:00|1204|1203|1202|1201|1204|1203.5|1201|1200|9516
1649755500000|2022-04-12 09:25:00|1201.5|1200.5|1200.5|1199.5|1201.5|1200.5|1200|1199.5|3778
1649755800000|2022-04-12 09:30:00|1200|1199|1198|1197|1200.5|1199|1196.5|1195.5|7185
1649756100000|2022-04-12 09:35:00|1198.5|1197.5|1194.5|1193.5|1199|1197.5|1193.5|1192.5|7814
1649756400000|2022-04-12 09:40:00|1195||1194.5||1195||1194.5||1235
1649756700000|2022-04-12 09:45:00|1195|1194|1200.5|1199.5|1202|1201.5|1194.5|1194|39064
1649757000000|2022-04-12 09:50:00|1201|1200|1201.5|1200|1201.5|1201|1200|1199|5630
1649757300000|2022-04-12 09:55:00|1201|1200.5|1201.5|1200|1202|1201|1200|1199|4269
1649757600000|2022-04-12 10:00:00|1201|1199.5|1201.5|1200.5|1201.5|1200.5|1200|1199|6848
1649757900000|2022-04-12 10:05:00|1201|1200|1202.5|1201|1202.5|1201|1199.5|1199|5698
1649758200000|2022-04-12 10:10:00|1203|1201.5|1201|1200|1203|1202.5|1201|1200|1221
1649758500000|2022-04-12 10:15:00|1200.5|1200.5|1201.5|1200.5|1202|1201.5|1200|1199.5|8711
1649758800000|2022-04-12 10:20:00|1201|1200|1201.5|1200|1201.5|1200.5|1199.5|1199|6858
1649759100000|2022-04-12 10:25:00|1202|1200.5|1202.5|1201.5|1202.5|1201.5|1202|1200.5|457
1649759400000|2022-04-12 10:30:00||1201||1201||1201||1201|0
1649759700000|2022-04-12 10:35:00|1203|1202|1202.5|1201.5|1206.5|1205|1201.5|1200|8117
1649760000000|2022-04-12 10:40:00|1202|1200.5|1203|1201.5|1203|1202|1201.5|1200.5|1709
1649760300000|2022-04-12 10:45:00|1202.5|1201|1202|1200.5|1203|1201|1201.5|1200.5|39
1649760600000|2022-04-12 10:50:00|1201.5|1200|1201|1200|1202|1200|1201|1200|705
1649760900000|2022-04-12 10:55:00|1201.5|1200.5|1202|1201|1202|1201|1201|1200|2769
1649761200000|2022-04-12 11:00:00|1201.5|1200.5|1202.5|1201.5|1203.5|1203|1201.5|1200.5|4443
1649761500000|2022-04-12 11:05:00|1202|1201|1201.5|1200|1202.5|1202|1200.5|1200|2550
1649761800000|2022-04-12 11:10:00|1201|1199.5|1201|1200|1202|1201|1200.5|1199.5|3599
1649762100000|2022-04-12 11:15:00|1200.5|1199.5|1201|1200|1201|1200.5|1199.5|1198.5|9271
1649762400000|2022-04-12 11:20:00|1201.5|1200.5|1201.5|1200|1201.5|1200.5|1200.5|1199.5|4339
1649762700000|2022-04-12 11:25:00|1201|1200.5|1199.5|1198.5|1201.5|1200.5|1199|1198.5|7240
1649763000000|2022-04-12 11:30:00|1199|1198|1197|1195.5|1199|1198|1197|1195.5|4735
1649763300000|2022-04-12 11:35:00|1197.5|1196|1194.5|1193.5|1197.5|1196.5|1194|1193|2610
1649763600000|2022-04-12 11:40:00|1194|1192|1190|1188.5|1194.5|1193.5|1190|1188.5|2511
1649763900000|2022-04-12 11:45:00|1190.5|1189|1186.5|1185.5|1190.5|1189.5|1186|1184.5|8195
1649764200000|2022-04-12 11:50:00|1187|1186|1194.5|1193.5|1194.5|1193.5|1186.5|1185|39934
1649764500000|2022-04-12 11:55:00|1194|1193|1196|1195|1196.5|1195.5|1194|1193|11306
1649764800000|2022-04-12 12:00:00|1196.5|1195.5|1196|1195|1197|1196.5|1195.5|1194.5|7104
1649765100000|2022-04-12 12:05:00|1196.5|1195.5|1197|1195.5|1197|1196|1195|1193.5|6070
1649765400000|2022-04-12 12:10:00|1196.5|1195|1195.5|1194.5|1196.5|1195.5|1195|1194.5|2614
1649765700000|2022-04-12 12:15:00|1196|1195|1196|1195|1196.5|1195.5|1195.5|1195|1964
1649766000000|2022-04-12 12:20:00|1195.5|1194.5|1196|1195|1199.5|1198|1194.5|1193|20699
1649766300000|2022-04-12 12:25:00|1196.5|1195.5|1189.5|1188.5|1198|1197|1189.5|1188|11909
1649766600000|2022-04-12 12:30:00|1190|1188|1194|1193|1208.5|1205.5|1190|1188|38002
1649766900000|2022-04-12 12:35:00|1194.5|1193.5|1197|1195.5|1199|1197.5|1194.5|1193.5|15968
1649767200000|2022-04-12 12:40:00|1196.5|1195|1195|1193.5|1197|1195.5|1194|1193|7945
1649767500000|2022-04-12 12:45:00|1195.5|1194|1196.5|1195.5|1197|1196|1194|1193.5|10380
1649767800000|2022-04-12 12:50:00|1196|1195|1196.5|1195.5|1200|1199|1195.5|1194.5|18102
1649768100000|2022-04-12 12:55:00|1197|1196|1197.5|1196.5|1201.5|1199.5|1197|1195.5|7679
1649768400000|2022-04-12 13:00:00|1197|1196|1196.5|1195|1198|1196.5|1196.5|1195|1906
1649768700000|2022-04-12 13:05:00|1196|1194.5|1191.5|1190.5|1196|1194.5|1190.5|1189|4458
1649769000000|2022-04-12 13:10:00|1191|1189.5|1188.5|1187|1191|1189.5|1188.5|1187|878
1649769300000|2022-04-12 13:15:00|1188|1186.5|1186.5|1185|1189|1188|1186|1185|4353
1649769600000|2022-04-12 13:20:00|1186|1184.5|1191|1190|1191|1190.5|1182.5|1182|59790
1649769900000|2022-04-12 13:25:00|1191.5|1190.5|1190.5|1189.5|1192|1191|1190|1189|11528
1649770200000|2022-04-12 13:30:00|1191|1190|1189.5|1188.5|1192.5|1191|1189.5|1188.5|35958
1649770500000|2022-04-12 13:35:00|1190|1189|1192|1191.5|1193.5|1192.5|1188|1186.5|60441
1649770800000|2022-04-12 13:40:00|1192.5|1191|1191.5|1190.5|1193|1191|1190|1189|11922
1649771100000|2022-04-12 13:45:00|1192|1191|1193|1192|1194|1193|1191|1190|17452
1649771400000|2022-04-12 13:50:00|1193.5|1192.5|1196.5|1195.5|1199|1197.5|1193.5|1192|6570
1649771700000|2022-04-12 13:55:00|1196|1196|1196.5|1195|1198|1197|1194.5|1193|25560
1649772000000|2022-04-12 14:00:00|1197|1195.5|1202|1201|1203|1202|1196.5|1195|16245
1649772300000|2022-04-12 14:05:00|1202.5|1201.5|1200.5|1199.5|1204.5|1203|1200|1198.5|7017
1649772600000|2022-04-12 14:10:00|1201|1200|1200.5|1199.5|1201.5|1200.5|1199|1197.5|9563
1649772900000|2022-04-12 14:15:00|1201|1200|1200.5|1199.5|1201.5|1200.5|1199|1198|14484
1649773200000|2022-04-12 14:20:00|1200|1199|1196|1195|1201.5|1200|1195.5|1194.5|13921
1649773500000|2022-04-12 14:25:00|1195.5|1194.5|1195|1193.5|1195.5|1194.5|1193.5|1192.5|37086
1649773800000|2022-04-12 14:30:00|1194.5|1193|1189|1188|1194.5|1193|1187.5|1186.5|12558
1649774100000|2022-04-12 14:35:00|1188.5|1187.5|1180.5|1180|1188.5|1187.5|1180|1178.5|9620
1649774400000|2022-04-12 14:40:00|1180|1179|1173|1171.5|1180|1179.5|1172|1171.5|11123
1649774700000|2022-04-12 14:45:00|1172.5|1171|1180|1179|1180|1179|1170|1169|32428
1649775000000|2022-04-12 14:50:00|1179.5|1178.5|1181|1180|1181|1180.5|1178.5|1178|17252
1649775300000|2022-04-12 14:55:00|1180.5|1179.5|1181|1180|1181|1180.5|1179.5|1179|10525
1649775600000|2022-04-12 15:00:00|1181.5|1180.5|1186.5|1185.5|1187|1186|1181.5|1180.5|22572
1649775900000|2022-04-12 15:05:00|1186|1185|1186|1185|1186|1185.5|1184.5|1184|18718
1649776200000|2022-04-12 15:10:00|1185.5|1184.5|1186|1185.5|1186.5|1185.5|1185.5|1184.5|8547
1649776500000|2022-04-12 15:15:00|1186.5|1186|1185.5|1185|1187.5|1187|1185|1184.5|32556
1649776800000|2022-04-12 15:20:00|1186|1185.5|1186.5|1185.5|1186.5|1186|1185|1184.5|37178
1649777100000|2022-04-12 15:25:00|1186|1186|1187|1186|1187|1186|1184.5|1184|36885
1649833200000|2022-04-13 07:00:00|1161|1156.5|1151.5|1149|1169.5|1165|1148|1147|26426
1649833500000|2022-04-13 07:05:00|1151|1148|1138.5|1136|1151|1148|1137.5|1133.5|10816
1649833800000|2022-04-13 07:10:00|1139|1136.5|1138.5|1136.5|1142.5|1141.5|1136.5|1134.5|16638
1649834100000|2022-04-13 07:15:00|1138|1138|1146.5|1145.5|1149|1147|1135.5|1133.5|23010
1649834400000|2022-04-13 07:20:00|1146|1145|1146.5|1145.5|1149|1148|1145|1144|14092
1649834700000|2022-04-13 07:25:00|1146|1145|1147.5|1145.5|1151.5|1150.5|1143|1141.5|20712
1649835000000|2022-04-13 07:30:00|1147|1145|1145.5|1144|1148|1146.5|1143.5|1142|16693
1649835300000|2022-04-13 07:35:00|1147|1144.5|1145.5|1144|1147.5|1146|1145|1143|7485
1649835600000|2022-04-13 07:40:00|1145|1143.5|1143.5|1142.5|1146.5|1146|1142.5|1141.5|25310
1649835900000|2022-04-13 07:45:00|1143|1142|1138|1137|1147.5|1145.5|1138|1136.5|33178
1649836200000|2022-04-13 07:50:00|1137.5|1136.5|1122|1120|1137.5|1136.5|1118|1116.5|19503
1649836500000|2022-04-13 07:55:00|1121.5|1120.5|1125.5|1124.5|1125.5|1124.5|1119|1117.5|18445
1649836800000|2022-04-13 08:00:00|1126|1125|1127.5|1126.5|1129|1127.5|1124.5|1123|40642
1649837100000|2022-04-13 08:05:00|1128|1127|1125|1124|1129|1128|1125|1124|8405
1649837400000|2022-04-13 08:10:00|1125.5|1124.5|1125.5|1125|1126|1125|1123|1122|24338
1649837700000|2022-04-13 08:15:00|1126|1124.5|1125|1124|1132|1131|1124.5|1122.5|78911
1649838000000|2022-04-13 08:20:00|1125.5|1124.5|1126.5|1125.5|1127.5|1126|1124.5|1123|28351
1649838300000|2022-04-13 08:25:00|1126|1125|1126|1124.5|1127.5|1126.5|1125|1124.5|22734
1649838600000|2022-04-13 08:30:00|1126.5|1125|1117|1115.5|1126.5|1125.5|1117|1115.5|17069
1649838900000|2022-04-13 08:35:00|1116.5|1115|1116.5|1115.5|1118|1116|1115|1113.5|11411
1649839200000|2022-04-13 08:40:00|1116|1115|1116.5|1115|1117.5|1117|1115|1114.5|12759
1649839500000|2022-04-13 08:45:00|1116|1115.5|1122.5|1121|1123|1121|1116|1115.5|48732
1649839800000|2022-04-13 08:50:00|1122|1121.5|1121.5|1120|1124|1122.5|1118.5|1117.5|9153
1649840100000|2022-04-13 08:55:00|1122|1121|1125|1124|1126.5|1125|1121.5|1120|12392
1649840400000|2022-04-13 09:00:00|1125.5|1124.5|1126.5|1125|1126.5|1126|1124|1122.5|7508
1649840700000|2022-04-13 09:05:00|1125.5|1124.5|1126|1125.5|1126.5|1126|1124|1122.5|12184
1649841000000|2022-04-13 09:10:00|1126.5|1125|1127|1126|1129|1127.5|1125|1123|96653
1649841300000|2022-04-13 09:15:00|1127.5|1126.5|1123.5|1122.5|1128.5|1127|1123.5|1122.5|2717
1649841600000|2022-04-13 09:20:00|1123|1122|1117.5|1116|1123|1122|1117.5|1116|4161
1649841900000|2022-04-13 09:25:00|1117|1115|1115.5|1114|1117.5|1116.5|1113|1111.5|22326
1649842200000|2022-04-13 09:30:00|1115|1113.5|1114.5|1113|1115|1114|1114|1113|7464
1649842500000|2022-04-13 09:35:00|1114|1113.5|1115.5|1114.5|1116|1115.5|1112.5|1111.5|12526
1649842800000|2022-04-13 09:40:00|1115|1115|1117.5|1116.5|1119|1117.5|1115|1114|22837
1649843100000|2022-04-13 09:45:00|1117|1116|1116.5|1116|1118.5|1117.5|1116.5|1115.5|4556
1649843400000|2022-04-13 09:50:00|1116|1115|1115.5|1114.5|1117.5|1117|1113|1111.5|16316
1649843700000|2022-04-13 09:55:00|1115|1115|1116|1115|1118.5|1118|1115|1114.5|30531
1649844000000|2022-04-13 10:00:00|1116.5|1115.5|1123|1122|1123|1122|1116.5|1115.5|13163
1649844300000|2022-04-13 10:05:00|1123.5|1122.5|1123.5|1122.5|1129|1127|1123|1121.5|173713
1649844600000|2022-04-13 10:10:00|1124|1123|1123.5|1122|1127.5|1126.5|1123.5|1122|8217
1649844900000|2022-04-13 10:15:00|1123|1122.5|1119.5|1118.5|1125|1123.5|1119.5|1118.5|6692
1649845200000|2022-04-13 10:20:00|1120|1119|1118.5|1117.5|1120|1119.5|1118.5|1117|59696
1649845500000|2022-04-13 10:25:00|1118|1117|1118.5|1117.5|1119.5|1118.5|1118|1116.5|2435
1649845800000|2022-04-13 10:30:00|1118|1117|1113.5|1112|1118|1117|1111.5|1110.5|6449
1649846100000|2022-04-13 10:35:00|1114|1112.5|1121|1120|1121.5|1120.5|1114|1112.5|32250
1649846400000|2022-04-13 10:40:00|1121.5|1120.5|1121.5|1120.5|1121.5|1121|1120|1119|6440
1649846700000|2022-04-13 10:45:00|1121|1120|1126|1125|1126|1125|1121|1120|17052
1649847000000|2022-04-13 10:50:00|1126.5|1125.5|1126.5|1125.5|1129|1128.5|1124.5|1123.5|15442
1649847300000|2022-04-13 10:55:00|1127|1126|1130.5|1129.5|1131|1130|1126|1125.5|77724
1649847600000|2022-04-13 11:00:00|1130|1129|1129.5|1128.5|1131|1129.5|1126.5|1125|17406
1649847900000|2022-04-13 11:05:00|1129|1128|1128.5|1128|1131.5|1130|1128|1127|7577
1649848200000|2022-04-13 11:10:00|1129|1128.5|1131|1129.5|1131|1130|1127.5|1127|15011
1649848500000|2022-04-13 11:15:00|1130.5|1128.5|1126|1124.5|1130.5|1129.5|1126|1124.5|22756
1649848800000|2022-04-13 11:20:00|1126.5|1124|1125.5|1123.5|1129|1128|1125|1123|29750
1649849100000|2022-04-13 11:25:00|1126|1124|1130|1129|1130.5|1129.5|1123|1122|25438
1649849400000|2022-04-13 11:30:00|1130.5|1129.5|1127|1125.5|1132.5|1132|1124.5|1122.5|26826
1649849700000|2022-04-13 11:35:00|1127.5|1126|1128|1126.5|1129|1127.5|1127|1125.5|4489
1649850000000|2022-04-13 11:40:00|1128.5|1127|1128|1127|1129|1128.5|1127|1125.5|4836
1649850300000|2022-04-13 11:45:00|1128.5|1127.5|1129|1128.5|1130|1129|1128|1127|20916
1649850600000|2022-04-13 11:50:00|1129.5|1129|1131|1130.5|1132|1130.5|1127|1125.5|13416
1649850900000|2022-04-13 11:55:00|1130.5|1130|1130.5|1129.5|1132|1131|1128.5|1127|17011
1649851200000|2022-04-13 12:00:00|1131|1130|1131|1130|1131|1130.5|1131|1130|1457
1649851500000|2022-04-13 12:05:00|1132|1130.5|1131|1130|1133|1132|1130|1128.5|19313
1649851800000|2022-04-13 12:10:00|1131.5|1130.5|1130.5|1130|1131.5|1131|1130.5|1130|2882
1649852100000|2022-04-13 12:15:00|1131|1130.5|1131.5|1130.5|1132.5|1131.5|1131|1130|5075
1649852400000|2022-04-13 12:20:00|1131|1130|1127.5|1126.5|1131|1130|1127.5|1126|4123
1649852700000|2022-04-13 12:25:00|1127|1127|1129.5|1128.5|1130.5|1129|1125|1123.5|8377
1649853000000|2022-04-13 12:30:00|1129|1128|1130|1129|1130.5|1129.5|1127.5|1126|11844
1649853300000|2022-04-13 12:35:00|1129.5|1128.5|1129|1127.5|1130|1129.5|1128.5|1127.5|2866
1649853600000|2022-04-13 12:40:00|1128.5|1128|1129.5|1128.5|1130|1129|1127.5|1126.5|11322
1649853900000|2022-04-13 12:45:00|1129|1128|1128.5|1127.5|1129|1128.5|1127.5|1127|2687
1649854200000|2022-04-13 12:50:00|1129|1128|1130.5|1129|1131|1130|1128.5|1127.5|87707
1649854500000|2022-04-13 12:55:00|1130|1129.5|1131|1130|1131|1130|1130|1129.5|3720
1649854800000|2022-04-13 13:00:00|1131.5|1130.5|1129|1128|1132|1131.5|1129|1128|3992
1649855100000|2022-04-13 13:05:00|1129.5|1128.5|1129|1128|1129.5|1128.5|1127|1126|8229
1649855400000|2022-04-13 13:10:00|1128.5|1127.5|1129.5|1129|1131|1130|1128|1127.5|22598
1649855700000|2022-04-13 13:15:00|1130|1128.5|1131.5|1130|1131.5|1130|1130|1128.5|3561
1649856000000|2022-04-13 13:20:00|1131|1129.5|1133|1132|1136.5|1135|1130|1129.5|28377
1649856300000|2022-04-13 13:25:00|1132.5|1131.5|1135|1134|1135.5|1134.5|1132.5|1131.5|38777
1649856600000|2022-04-13 13:30:00|1135.5|1134.5|1130.5|1129|1135.5|1134.5|1126.5|1125|26167
1649856900000|2022-04-13 13:35:00|1130|1129.5|1132.5|1131.5|1133|1131.5|1130|1129|9726
1649857200000|2022-04-13 13:40:00|1132|1131|1134.5|1133.5|1136.5|1135|1131|1130|19677
1649857500000|2022-04-13 13:45:00|1135|1134|1136.5|1135.5|1136.5|1136|1135|1134|11394
1649857800000|2022-04-13 13:50:00|1137|1136|1142|1141|1142|1141.5|1135.5|1134.5|13743
1649858100000|2022-04-13 13:55:00|1141.5|1140.5|1141|1140|1145.5|1145|1140|1139|13786
1649858400000|2022-04-13 14:00:00|1141.5|1140.5|1146|1145|1146|1145|1136.5|1136|17387
1649858700000|2022-04-13 14:05:00|1146.5|1145.5|1146|1145|1149.5|1149|1146|1145|5664
1649859000000|2022-04-13 14:10:00|1146.5|1145.5|1147|1146|1147|1146.5|1145|1144.5|8716
1649859300000|2022-04-13 14:15:00|1147.5|1146.5|1150.5|1149|1151.5|1150|1147|1146|15857
1649859600000|2022-04-13 14:20:00|1151|1149.5|1149|1148.5|1151|1150.5|1148.5|1147.5|4921
1649859900000|2022-04-13 14:25:00|1148.5|1147.5|1149|1148.5|1152.5|1151.5|1147.5|1147|28075
1649860200000|2022-04-13 14:30:00|1149.5|1149|1151.5|1150.5|1151.5|1151|1149|1148.5|37235
1649860500000|2022-04-13 14:35:00|1152|1151|1151|1150|1152|1151.5|1149.5|1148.5|22651
1649860800000|2022-04-13 14:40:00|1150.5|1149.5|1151.5|1150.5|1153|1152|1150|1149.5|20762
1649861100000|2022-04-13 14:45:00|1151|1150|1150.5|1150|1151.5|1151|1149|1148.5|25872
1649861400000|2022-04-13 14:50:00|1151|1149.5|1150.5|1149.5|1151.5|1150.5|1148|1147.5|17195
1649861700000|2022-04-13 14:55:00|1150|1149|1150.5|1149.5|1150.5|1150|1148.5|1147.5|17858
1649862000000|2022-04-13 15:00:00|1150|1150|1152.5|1151.5|1152.5|1152|1150|1149.5|21366
1649862300000|2022-04-13 15:05:00|1152|1151|1151.5|1150.5|1152|1151|1150|1149|8740
1649862600000|2022-04-13 15:10:00|1152|1151|1154.5|1153.5|1155|1153.5|1150.5|1150|14832
1649862900000|2022-04-13 15:15:00|1155|1154|1154.5|1153.5|1155|1154.5|1153.5|1152.5|11343
1649863200000|2022-04-13 15:20:00|1155|1154|1153|1152|1155|1154|1152.5|1152|20266
1649863500000|2022-04-13 15:25:00|1152.5|1151.5|1153.5|1152.5|1156.5|1155.5|1152|1151.5|32498
1649919600000|2022-04-14 07:00:00|1156|1153.5|1154|1151.5|1157.5|1155|1146.5|1144|11702
1649919900000|2022-04-14 07:05:00|1153.5|1151|1144.5|1143.5|1154.5|1152.5|1144|1143|7987
1649920200000|2022-04-14 07:10:00|1144|1142|1148|1147|1150.5|1148.5|1140.5|1138.5|11306
1649920500000|2022-04-14 07:15:00|1148.5|1146.5|1152|1150|1152.5|1151.5|1148.5|1146.5|10818
1649920800000|2022-04-14 07:20:00|1151.5|1149|1147.5|1146|1151.5|1149|1147.5|1146|4006
1649921100000|2022-04-14 07:25:00|1147|1145.5|1151|1149.5|1151.5|1150.5|1147|1145.5|10228
1649921400000|2022-04-14 07:30:00|1151.5|1150|1150.5|1149|1151.5|1151|1149.5|1148|4237
1649921700000|2022-04-14 07:35:00|1150|1149.5|1148|1147|1150.5|1149.5|1145.5|1144|4183
1649922000000|2022-04-14 07:40:00|1148.5|1146.5|1153.5|1152|1153.5|1152|1148|1146.5|5459
1649922300000|2022-04-14 07:45:00|1154.5|1151.5|1154.5|1153|1155.5|1154|1152.5|1151|8753
1649922600000|2022-04-14 07:50:00|1155|1153.5|1152|1150.5|1155|1153.5|1151|1149.5|2592
1649922900000|2022-04-14 07:55:00|1151.5|1149.5|1151|1150|1153.5|1152.5|1150.5|1149|4250
1649923200000|2022-04-14 08:00:00|1150.5|1149.5|1150.5|1149|1151|1150|1150|1149|2790
1649923500000|2022-04-14 08:05:00|1150|1149.5|1150|1149|1150.5|1149.5|1149|1148|3574
1649923800000|2022-04-14 08:10:00|1150.5|1149.5|1151.5|1150|1152|1151|1150|1149|4973
1649924100000|2022-04-14 08:15:00|1151|1149.5|1144.5|1143|1151.5|1149.5|1144|1142.5|3602
1649924400000|2022-04-14 08:20:00|1144|1142.5|1142|1141|1144|1142.5|1141|1139|4565
1649924700000|2022-04-14 08:25:00|1141.5|1140|1140.5|1139.5|1141.5|1140|1139|1137.5|4038
1649925000000|2022-04-14 08:30:00|1141|1140|1139.5|1139|1141.5|1141|1138.5|1138|3543
1649925300000|2022-04-14 08:35:00|1139|1138.5|1140.5|1139.5|1141|1140|1139|1138|6233
1649925600000|2022-04-14 08:40:00|1140|1139|1141.5|1140.5|1141.5|1140.5|1139.5|1138.5|2832
1649925900000|2022-04-14 08:45:00|1141|1140|1141|1140|1141|1140|1138.5|1138|3255
1649926200000|2022-04-14 08:50:00|1141.5|1140.5|1146.5|1145|1146.5|1145.5|1141.5|1140.5|6181
1649926500000|2022-04-14 08:55:00|1146|1144|1145|1144|1146|1145|1144.5|1143.5|3727
1649926800000|2022-04-14 09:00:00|1144.5|1143.5|1143.5|1142.5|1145|1144|1143|1142|3704
1649927100000|2022-04-14 09:05:00|1144|1143|1143|1142|1144.5|1143.5|1142.5|1142|2228
1649927700000|2022-04-14 09:15:00|1149|1148.5|1146.5|1145.5|1151|1148.5|1142|1140.5|63502
1649928000000|2022-04-14 09:20:00|1146|1145|1140.5|1139|1146|1145|1139|1137.5|6731
1649928300000|2022-04-14 09:25:00|1140|1139.5|1141|1140|1143.5|1142|1139.5|1139.5|4035
1649928600000|2022-04-14 09:30:00|1140.5|1140.5|1143.5|1142|1145|1143.5|1140.5|1140.5|3776
1649928900000|2022-04-14 09:35:00|1143|1142.5|1145.5|1145|1145.5|1145|1143|1142.5|2538
1649929200000|2022-04-14 09:40:00|1145|1144.5|1143|1142|1145|1144.5|1142.5|1142|3309
1649929500000|2022-04-14 09:45:00|1143.5|1142.5|1142|1141|1144|1143|1141|1140|4024
1649929800000|2022-04-14 09:50:00|1142.5|1141.5|1145|1144.5|1145.5|1144.5|1141.5|1141|92240
1649930100000|2022-04-14 09:55:00|1145.5|1145|1145|1143.5|1147|1145.5|1144|1143|409335
1649930400000|2022-04-14 10:00:00|1144.5|1144|1145|1144|1147|1146|1144.5|1144|6025
1649930700000|2022-04-14 10:05:00|1145.5|1144.5|1145|1143.5|1146.5|1145.5|1144.5|1143.5|7519
1649931000000|2022-04-14 10:10:00|1144.5|1144|1145|1144|1146.5|1145.5|1144.5|1143.5|7391
1649931300000|2022-04-14 10:15:00|1144.5|1143.5|1146|1145|1146|1145|1144.5|1143.5|4721
1649931600000|2022-04-14 10:20:00|1146.5|1145.5|1146.5|1145.5|1150|1148.5|1146|1144.5|7493
1649931900000|2022-04-14 10:25:00|1146|1145|1146.5|1145|1146.5|1145|1144.5|1143.5|5554
1649932200000|2022-04-14 10:30:00|1146|1145.5|1146.5|1145|1146.5|1146|1146|1145|2863
1649932500000|2022-04-14 10:35:00|1146|1145.5|1143.5|1142.5|1146.5|1145.5|1143.5|1142.5|5225
1649932800000|2022-04-14 10:40:00|1143|1142|1143|1141.5|1143|1142|1142.5|1141.5|999
1649933100000|2022-04-14 10:45:00|1142.5|1142|1141|1140|1142.5|1142|1141|1140|1912
1649933400000|2022-04-14 10:50:00|1141.5|1140.5|1142.5|1141.5|1143.5|1143|1141.5|1140.5|5427
1649933700000|2022-04-14 10:55:00|1142|1141|1139.5|1139|1142|1141.5|1139.5|1139|2475
1649934000000|2022-04-14 11:00:00|1140|1138.5|1141.5|1140.5|1141.5|1140.5|1140|1138|2047
1649934300000|2022-04-14 11:05:00|1142|1141|1144|1143|1144|1143|1142|1141|3129
1649934600000|2022-04-14 11:10:00|1144.5|1143.5|1145.5|1144.5|1146.5|1145|1144|1143.5|24974
1649934900000|2022-04-14 11:15:00|1145|1144|1146|1144.5|1146|1145.5|1145|1144|1919
1649935200000|2022-04-14 11:20:00|1145.5|1145|1147|1146|1148|1146.5|1145.5|1144.5|4358
1649935500000|2022-04-14 11:25:00|1146.5|1145.5|1145.5|1144.5|1147|1145.5|1145|1144.5|8131
1649935800000|2022-04-14 11:30:00|1145|1144|1145.5|1144|1145.5|1144.5|1145|1144|83
1649936100000|2022-04-14 11:35:00|1145|1144.5|1146.5|1145.5|1146.5|1145.5|1144.5|1144|2248
1649936400000|2022-04-14 11:40:00|1146|1146|1146.5|1145.5|1146.5|1146|1146|1145.5|8218
1649936700000|2022-04-14 11:45:00|1147|1146|1147|1145.5|1151.5|1150.5|1146.5|1145.5|12338
1649937000000|2022-04-14 11:50:00|1146.5|1145|1145.5|1144|1147|1146.5|1144|1142.5|9167
1649937300000|2022-04-14 11:55:00|1146|1144.5|1143.5|1142.5|1146|1145|1143.5|1142|4989
1649937600000|2022-04-14 12:00:00|1144|1142|1145.5|1144|1146.5|1145|1144|1142|1282
1649937900000|2022-04-14 12:05:00|1146.5|1144.5|1146|1145|1146.5|1145|1145|1144|3115
1649938200000|2022-04-14 12:10:00|1146.5|1145.5|1146.5|1145.5|1147|1146|1145.5|1144.5|5489
1649938500000|2022-04-14 12:15:00|1147|1146|1146.5|1145.5|1147.5|1146.5|1146|1145|4097
1649938800000|2022-04-14 12:20:00|1147|1146|1147.5|1146.5|1149.5|1148|1147|1145.5|8779
1649939100000|2022-04-14 12:25:00|1148|1147|1146|1145|1148|1147|1146|1145|4870
1649939400000|2022-04-14 12:30:00|1146.5|1145.5|1145.5|1144.5|1147|1146|1145|1144|4670
1649939700000|2022-04-14 12:35:00|1146|1145|1141.5|1140.5|1146.5|1145|1141.5|1140.5|7662
1649940000000|2022-04-14 12:40:00|1142|1140|1141.5|1140.5|1143|1142|1141|1140|5242
1649940300000|2022-04-14 12:45:00|1142|1141|1142.5|1142|1143.5|1143|1141.5|1140.5|7095
1649940600000|2022-04-14 12:50:00|1143|1141.5|1142|1141|1144.5|1143.5|1142|1140.5|5384
1649940900000|2022-04-14 12:55:00|1141.5|1140.5|1145|1144|1145.5|1144.5|1141.5|1140.5|20089
1649941200000|2022-04-14 13:00:00|1145.5|1144.5|1146|1144.5|1146.5|1145|1142.5|1141.5|10245
1649941500000|2022-04-14 13:05:00|1145.5|1145|1146|1145|1146|1145|1143.5|1142.5|6276
1649941800000|2022-04-14 13:10:00|1146.5|1145.5|1144|1143|1146.5|1146|1144|1143|3827
1649942100000|2022-04-14 13:15:00|1144.5|1143.5|1145|1144|1145.5|1144.5|1144.5|1143.5|2863
1649942400000|2022-04-14 13:20:00|1145.5|1144.5|1146|1145|1146|1145.5|1145|1144|2885
1649942700000|2022-04-14 13:25:00|1146.5|1145.5|1146|1144.5|1147|1146|1145|1144.5|4957
1649943000000|2022-04-14 13:30:00|1146.5|1145|1146.5|1145.5|1147|1146|1144.5|1144|13789
1649943300000|2022-04-14 13:35:00|1147|1146|1142.5|1141.5|1147|1146|1141|1140.5|31213
1649943600000|2022-04-14 13:40:00|1143|1142|1136.5|1135.5|1143.5|1142.5|1136.5|1135.5|6609
1649943900000|2022-04-14 13:45:00|1137|1136|1136|1135|1137.5|1137|1135.5|1135|10812
1649944200000|2022-04-14 13:50:00|1135.5|1134.5|1134.5|1133|1135.5|1134.5|1133.5|1132.5|10037
1649944500000|2022-04-14 13:55:00|1134|1133.5|1132|1130.5|1134|1134|1132|1130.5|5401
1649944800000|2022-04-14 14:00:00|1132.5|1131|1135|1134|1135.5|1134.5|1132.5|1131|7940
1649945100000|2022-04-14 14:05:00|1135.5|1134.5|1134.5|1133.5|1137|1136|1133.5|1133|5377
1649945400000|2022-04-14 14:10:00|1135|1134|1138.5|1138|1138.5|1138|1135|1133.5|6829
1649945700000|2022-04-14 14:15:00|1138|1137.5|1139.5|1138.5|1140|1139.5|1136.5|1135.5|7582
1649946000000|2022-04-14 14:20:00|1139|1138|1139|1138|1139.5|1138.5|1137.5|1137|11807
1649946300000|2022-04-14 14:25:00|1138.5|1137.5|1136.5|1135.5|1139|1138.5|1135|1134.5|12277
1649946600000|2022-04-14 14:30:00|1137|1136|1136.5|1136|1138.5|1137.5|1136.5|1135.5|6885
1649946900000|2022-04-14 14:35:00|1136|1135.5|1131.5|1130.5|1136.5|1136|1131|1130.5|10085
1649947200000|2022-04-14 14:40:00|1131|1130|1131|1130|1132|1131|1129.5|1129|14866
1649947500000|2022-04-14 14:45:00|1130.5|1130.5|1128|1127|1131.5|1130.5|1127|1126|18205
1649947800000|2022-04-14 14:50:00|1128.5|1127.5|1130.5|1129.5|1131|1130.5|1126|1125|11459
1649948100000|2022-04-14 14:55:00|1130|1130|1130.5|1130|1131|1130|1129.5|1128.5|10076
1649948400000|2022-04-14 15:00:00|1131|1130.5|1130|1129.5|1131.5|1130.5|1130|1129.5|6905
1649948700000|2022-04-14 15:05:00|1129.5|1129|1129|1128|1131|1130.5|1128.5|1128|15850
1649949000000|2022-04-14 15:10:00|1129.5|1128.5|1128.5|1128|1130.5|1130|1128.5|1127.5|5163
1649949300000|2022-04-14 15:15:00|1129|1127.5|1129.5|1129|1130|1129|1128|1127.5|8636
1649949600000|2022-04-14 15:20:00|1130|1128.5|1131|1130|1131|1130.5|1128.5|1128|8547
1649949900000|2022-04-14 15:25:00|1130.5|1130.5|1133.5|1132|1133.5|1132|1130|1129.5|16735
1650351600000|2022-04-19 07:00:00|1155|1139|1142|1140|1155|1145|1134|1130|55366
1650351900000|2022-04-19 07:05:00|1142.5|1139|1131.5|1129|1142.5|1140|1127.5|1124|2610
1650352200000|2022-04-19 07:10:00|1132|1128.5|1131|1129|1133.5|1132|1125|1122.5|4134
1650352500000|2022-04-19 07:15:00|1129|1127.5|1135|1132.5|1135.5|1134|1128.5|1127|5507
1650352800000|2022-04-19 07:20:00|1135.5|1133|1140|1138.5|1141|1139|1134.5|1132.5|3020
1650353100000|2022-04-19 07:25:00|1139.5|1138|1136.5|1135|1141|1139|1135|1133.5|750
1650353400000|2022-04-19 07:30:00|1145|1144.5|1144|1142|1145|1144.5|1139.5|1138|20638
1650353700000|2022-04-19 07:35:00|1143.5|1141.5|1137|1135.5|1143.5|1142|1134.5|1134|7768
1650354000000|2022-04-19 07:40:00|1136.5|1135|1137|1136|1138.5|1137|1132|1130.5|9788
1650354300000|2022-04-19 07:45:00|1136.5|1135.5|1139.5|1137.5|1143.5|1141.5|1136.5|1135.5|9854
1650354600000|2022-04-19 07:50:00|1139|1137|1135.5|1134.5|1139.5|1138.5|1134.5|1133|28355
1650354900000|2022-04-19 07:55:00|1135|1134|1138|1136.5|1139.5|1138|1133|1131.5|6159
1650355200000|2022-04-19 08:00:00|1138.5|1137|1139|1138|1140|1138.5|1136.5|1134.5|7515
1650355500000|2022-04-19 08:05:00|1139.5|1138.5|1139.5|1138|1143.5|1142|1138|1137.5|8992
1650355800000|2022-04-19 08:10:00|1139|1137.5|1137.5|1137|1140|1139|1136|1135|8728
1650356100000|2022-04-19 08:15:00|1137|1136.5|1139|1138|1140|1139.5|1137|1136.5|8494
1650356400000|2022-04-19 08:20:00|1138.5|1137.5|1137.5|1137|1139|1138|1137.5|1136.5|4979
1650356700000|2022-04-19 08:25:00|1138|1136.5|1139|1138|1140|1139.5|1137|1136|5209
1650357000000|2022-04-19 08:30:00|1139.5|1138.5|1137|1136|1139.5|1139|1136.5|1135.5|1752
1650357300000|2022-04-19 08:35:00|1136.5|1135.5|1135|1133.5|1136.5|1135.5|1134|1133|5796
1650357600000|2022-04-19 08:40:00|1134.5|1133|1134|1133|1135|1134|1133.5|1132.5|2944
1650357900000|2022-04-19 08:45:00|1133.5|1133.5|1131.5|1130.5|1133.5|1133.5|1131.5|1130.5|826
1650358200000|2022-04-19 08:50:00|1131|1130|1127.5|1126|1131.5|1130.5|1127|1126|2239
1650358500000|2022-04-19 08:55:00|1128|1126.5|1134.5|1133.5|1135.5|1134.5|1128|1126.5|23090
1650358800000|2022-04-19 09:00:00|1135|1134|1139.5|1138.5|1140|1139|1135|1134|13823
1650359100000|2022-04-19 09:05:00|1140|1139|1141.5|1140.5|1143|1141.5|1139|1138.5|9428
1650359400000|2022-04-19 09:10:00|1141|1140|1140.5|1140|1141|1140|1139.5|1139|4585
1650359700000|2022-04-19 09:15:00|1140|1139.5|1138.5|1137.5|1140.5|1139.5|1138|1137|4326
1650360000000|2022-04-19 09:20:00|1139.5|1138|1139.5|1139|1141|1140.5|1139.5|1138|6442
1650360300000|2022-04-19 09:25:00|1140|1138.5|1137|1136|1140.5|1139.5|1137|1136|4642
1650360600000|2022-04-19 09:30:00|1137.5|1136.5|1138.5|1137.5|1139.5|1138|1137|1136.5|2466
1650360900000|2022-04-19 09:35:00|1138|1137|1139.5|1138.5|1139.5|1139|1137.5|1137|4857
1650361200000|2022-04-19 09:40:00|1139|1138|1139|1138|1139.5|1138.5|1137.5|1137|12283
1650361500000|2022-04-19 09:45:00|1138.5|1137.5|1140|1139|1140.5|1139.5|1138.5|1137.5|2728
1650361800000|2022-04-19 09:50:00|1140.5|1139.5|1139.5|1138.5|1141.5|1140|1138.5|1137.5|16950
1650362100000|2022-04-19 09:55:00|1140|1139|1142|1141|1142|1141.5|1139.5|1138.5|100799
1650362400000|2022-04-19 10:00:00|1141.5|1141.5|1142|1141|1142|1141.5|1140.5|1140|2996
1650362700000|2022-04-19 10:05:00|1142.5|1141.5|1143|1142|1144.5|1143.5|1142.5|1141.5|5379
1650363000000|2022-04-19 10:10:00|1142.5|1141.5|1142.5|1141.5|1143|1142.5|1142|1141|2428
1650363300000|2022-04-19 10:15:00|1142|1142|1143.5|1142.5|1143.5|1143|1142|1141|2781
1650363600000|2022-04-19 10:20:00|1143|1142|1141.5|1140.5|1143|1142.5|1141.5|1140.5|2065
1650363900000|2022-04-19 10:25:00|1141|1140|1139.5|1138|1141|1140|1138.5|1137|3393
1650364200000|2022-04-19 10:30:00|1139|1138.5|1139|1138.5|1139.5|1138.5|1138.5|1137.5|1691
1650364500000|2022-04-19 10:35:00|1139.5|1137.5|1139.5|1138|1139.5|1138.5|1138|1137.5|4326
1650364800000|2022-04-19 10:40:00|1139|1137.5|1140|1138.5|1140.5|1139.5|1138.5|1137.5|6306
1650365100000|2022-04-19 10:45:00|1139.5|1138|1139.5|1138|1140|1138.5|1138.5|1138|354
1650365400000|2022-04-19 10:50:00|1140|1138.5|1138|1137|1140|1139.5|1138|1137|1999
1650365700000|2022-04-19 10:55:00|1138.5|1137.5|1139|1138|1139.5|1138.5|1138.5|1137|2571
1650366000000|2022-04-19 11:00:00|1138.5|1137.5|1139.5|1138|1139.5|1138.5|1138|1137|1556
1650366300000|2022-04-19 11:05:00|1139|1138.5|1138|1137.5|1139|1138.5|1138|1137|1259
1650366600000|2022-04-19 11:10:00|1138.5|1138|1140|1139|1141.5|1140.5|1138|1137.5|6659
1650366900000|2022-04-19 11:15:00|1139.5|1139.5|1141.5|1140.5|1141.5|1140.5|1139.5|1139.5|2074
1650367200000|2022-04-19 11:20:00|1141|1140|1141.5|1140.5|1141.5|1141|1141|1139.5|626
1650367500000|2022-04-19 11:25:00|1141|1140|1139|1138|1141|1140|1139|1138|2930
1650367800000|2022-04-19 11:30:00|1138.5|1138.5|1141.5|1140.5|1142|1141|1138.5|1138.5|3341
1650368100000|2022-04-19 11:35:00|1142|1141|1141|1140|1142|1141.5|1140.5|1140|2508
1650368400000|2022-04-19 11:40:00|1141.5|1140.5|1140.5|1139.5|1141.5|1141|1140|1139.5|5516
1650368700000|2022-04-19 11:45:00|1141|1140|1142|1141|1142|1141.5|1141|1140|1156
1650369000000|2022-04-19 11:50:00|1141.5|1141.5|1141.5|1140.5|1142|1141.5|1141|1140.5|1448
1650369300000|2022-04-19 11:55:00|||||||||22
1650369600000|2022-04-19 12:00:00|1141|1140|1138.5|1137.5|1141.5|1140.5|1138.5|1137.5|11848
1650369900000|2022-04-19 12:05:00|1139|1138|1139.5|1138.5|1140|1138.5|1138.5|1137.5|2522
1650370200000|2022-04-19 12:10:00|1139|1138|1136.5|1136|1139|1138|1136.5|1136|2279
1650370500000|2022-04-19 12:15:00|1136|1135.5|1134.5|1133.5|1136.5|1135.5|1134|1133|2188
1650370800000|2022-04-19 12:20:00|1134|1133|1132.5|1131.5|1134|1133|1131.5|1130.5|4186
1650371100000|2022-04-19 12:25:00|1132|1131|1133|1131.5|1133.5|1132.5|1132|1131|2369
1650371400000|2022-04-19 12:30:00|1132.5|1132|1135.5|1134|1137|1135.5|1132.5|1131.5|6704
1650371700000|2022-04-19 12:35:00|1135|1134.5|1134.5|1133|1135.5|1134.5|1133.5|1132.5|4557
1650372000000|2022-04-19 12:40:00|1134|1132.5|1132|1131|1134|1132.5|1131.5|1131|2989
1650372300000|2022-04-19 12:45:00|1132.5|1131.5|1135|1134|1136|1134.5|1132.5|1131|8253
1650372600000|2022-04-19 12:50:00|1135.5|1135|1136.5|1135.5|1139|1137.5|1135|1134|6592
1650372900000|2022-04-19 12:55:00|1137|1136|1136.5|1135.5|1138|1137|1136|1135.5|3313
1650373200000|2022-04-19 13:00:00|1136|1136|1136|1135|1136.5|1136|1135|1134|4556
1650373500000|2022-04-19 13:05:00|1135.5|1134.5|1136|1135|1136|1135|1135|1134|2298
1650373800000|2022-04-19 13:10:00|1135.5|1134.5|1136.5|1135.5|1136.5|1136|1135|1134|3620
1650374100000|2022-04-19 13:15:00|1137|1136|1137.5|1136.5|1138.5|1137|1136.5|1136|853
1650374400000|2022-04-19 13:20:00|1137|1136|1136.5|1135.5|1137|1136|1134.5|1134|10020
1650374700000|2022-04-19 13:25:00|1137|1136|1138|1137|1139.5|1138|1136.5|1135.5|4317
1650375000000|2022-04-19 13:30:00|1138.5|1137.5|1139.5|1138.5|1141|1140|1137|1136|13597
1650375300000|2022-04-19 13:35:00|1139|1138|1134|1133.5|1139.5|1138.5|1134|1133.5|5886
1650375600000|2022-04-19 13:40:00|1133.5|1132.5|1135.5|1134.5|1137|1136|1131|1130.5|25593
1650375900000|2022-04-19 13:45:00|1135|1135|1138.5|1137.5|1139|1137.5|1135|1134|17838
1650376200000|2022-04-19 13:50:00|1138|1137|1136.5|1135.5|1139.5|1138|1136|1135|8301
1650376500000|2022-04-19 13:55:00|1137|1136|1142|1140.5|1142.5|1141.5|1137|1135.5|11769
1650376800000|2022-04-19 14:00:00|1141.5|1141|1144.5|1143.5|1145.5|1144|1141.5|1140.5|5193
1650377100000|2022-04-19 14:05:00|1144|1144|1142|1141|1146|1145.5|1142|1141|6687
1650377400000|2022-04-19 14:10:00|1141.5|1141.5|1143|1142|1143.5|1142.5|1138|1137|28158
1650377700000|2022-04-19 14:15:00|1143.5|1142.5|1145.5|1144|1146.5|1146|1141.5|1140|14586
1650378000000|2022-04-19 14:20:00|1145|1143.5|1144.5|1144|1145.5|1144.5|1142|1141.5|43625
1650378300000|2022-04-19 14:25:00|1144|1143.5|1143.5|1142.5|1145|1144.5|1141|1140.5|15146
1650378600000|2022-04-19 14:30:00|1143|1142|1141.5|1140.5|1143.5|1143|1141|1140.5|10021
1650378900000|2022-04-19 14:35:00|1141|1140|1143.5|1143|1143.5|1143|1140.5|1140|9003
1650379200000|2022-04-19 14:40:00|1144|1143.5|1141|1140.5|1145|1144|1140|1139|26641
1650379500000|2022-04-19 14:45:00|1141.5|1141|1143.5|1143|1145|1144.5|1141|1140|17709
1650379800000|2022-04-19 14:50:00|1144|1142.5|1142|1141|1144.5|1144|1142|1141|4351
1650380100000|2022-04-19 14:55:00|1141.5|1140.5|1141.5|1141|1142.5|1141.5|1139.5|1139|10462
1650380400000|2022-04-19 15:00:00|1141|1140.5|1138.5|1137.5|1141.5|1141|1138|1137|6957
1650380700000|2022-04-19 15:05:00|1138|1138|1139|1138.5|1140|1139|1138|1137.5|7341
1650381000000|2022-04-19 15:10:00|1139.5|1139|1138|1137|1139.5|1139|1137.5|1136.5|5595
1650381300000|2022-04-19 15:15:00|1138.5|1137.5|1142|1141|1142|1141|1138|1137|13374
1650381600000|2022-04-19 15:20:00|1141.5|1140.5|1143.5|1142.5|1143.5|1143|1141.5|1140.5|4119
1650381900000|2022-04-19 15:25:00|1143|1143|1141.5|1140|1144.5|1144|1141|1140|31036
1650438000000|2022-04-20 07:00:00|1138|1131.5|1120|1118|1138|1132|1116.5|1113|17709
1650438300000|2022-04-20 07:05:00|1119.5|1117.5|1119|1117.5|1120.5|1118|1115|1112.5|11687
1650438600000|2022-04-20 07:10:00|1118|1117|1118|1116|1120|1118.5|1111.5|1110|20425
1650438900000|2022-04-20 07:15:00|1118.5|1116.5|1117|1115.5|1121|1120|1115|1114|39788
1650439200000|2022-04-20 07:20:00|1116.5|1115|1116.5|1115|1121|1119.5|1115.5|1114|28763
1650439500000|2022-04-20 07:25:00|1117.5|1115.5|1118|1116.5|1121|1120|1116|1114.5|54812
1650439800000|2022-04-20 07:30:00|1117.5|1117|1115.5|1114.5|1119.5|1118|1115|1114|8407
1650440100000|2022-04-20 07:35:00|1116|1114|1107.5|1107|1116|1115|1107.5|1106.5|21641
1650440400000|2022-04-20 07:40:00|1108.5|1107.5|1108|1106.5|1109.5|1107.5|1106|1104.5|9488
1650440700000|2022-04-20 07:45:00|1107.5|1106|1104|1102.5|1107.5|1106|1103|1101.5|7928
1650441000000|2022-04-20 07:50:00|1104.5|1103|1111|1110|1112|1110.5|1104.5|1103|30599
1650441300000|2022-04-20 07:55:00|1110.5|1109|1110|1109|1112|1110.5|1108.5|1108|12090
1650441600000|2022-04-20 08:00:00|1109.5|1108.5|1106|1104.5|1109.5|1108.5|1104.5|1103|7424
1650441900000|2022-04-20 08:05:00|1105.5|1105|1111|1110.5|1112|1110.5|1103.5|1102.5|28537
1650442200000|2022-04-20 08:10:00|1110.5|1110|1110.5|1110|1111|1110.5|1110|1109|41966
1650442500000|2022-04-20 08:15:00|1111|1110.5|1115.5|1114|1117|1115.5|1110.5|1110|41051
1650442800000|2022-04-20 08:20:00|1115|1113.5|1116.5|1114.5|1118|1117|1114.5|1113.5|12492
1650443100000|2022-04-20 08:25:00|1116|1115|1115|1114|1116|1115|1113.5|1112.5|7924
1650443400000|2022-04-20 08:30:00|1114.5|1113.5|1116|1114.5|1116|1115|1112|1111|4650
1650443700000|2022-04-20 08:35:00|1116.5|1115|1116|1114.5|1117|1116.5|1115|1114|2895
1650444000000|2022-04-20 08:40:00|1115.5|1115|1114|1113|1117|1116|1113.5|1112.5|6340
1650444300000|2022-04-20 08:45:00|1113.5|1112.5|1116.5|1115.5|1117|1115.5|1112|1111.5|28104
1650444600000|2022-04-20 08:50:00|1116|1115|1117|1116|1118.5|1117.5|1115.5|1114.5|11043
1650444900000|2022-04-20 08:55:00|1116.5|1115.5|1117.5|1116|1118|1117|1115.5|1114.5|5523
1650445200000|2022-04-20 09:00:00|1118|1116.5|1120|1119|1120.5|1119.5|1117|1116|3231
1650445500000|2022-04-20 09:05:00|1119.5|1118.5|1118.5|1117.5|1121|1120|1118|1117.5|14475
1650445800000|2022-04-20 09:10:00|1119|1118|1117.5|1116.5|1119|1118|1116|1115|10390
1650446100000|2022-04-20 09:15:00|1118|1117|1119|1118|1119.5|1118.5|1117.5|1116.5|7835
1650446400000|2022-04-20 09:20:00|1118.5|1117.5|1120|1119|1120.5|1119|1118|1117|2313
1650446700000|2022-04-20 09:25:00|1119.5|1118.5|1119.5|1118|1120|1119.5|1118.5|1118|4279
1650447000000|2022-04-20 09:30:00|1120|1118.5|1120.5|1119.5|1121|1120|1119.5|1118.5|6731
1650447300000|2022-04-20 09:35:00|1120|1119|1120.5|1119.5|1121|1120|1119.5|1118.5|4539
1650447600000|2022-04-20 09:40:00|1121|1120|1124|1123|1124|1123|1121|1120|28009
1650447900000|2022-04-20 09:45:00|1124.5|1123.5|1128|1127|1128.5|1127.5|1124.5|1123.5|8793
1650448200000|2022-04-20 09:50:00|1127.5|1126.5|1124|1122.5|1128|1126.5|1124|1122.5|4813
1650448500000|2022-04-20 09:55:00|1123.5|1122|1124|1123|1124|1123|1123|1121.5|4596
1650448800000|2022-04-20 10:00:00|1123.5|1122.5|1122|1121|1124|1123|1122|1121|2665
1650449100000|2022-04-20 10:05:00|1121.5|1120|1124.5|1123.5|1125|1123.5|1120.5|1119.5|29211
1650449400000|2022-04-20 10:10:00|1124|1123|1122.5|1121.5|1124|1123|1122.5|1121|1890
1650449700000|2022-04-20 10:15:00|1123|1122|1123.5|1122|1123.5|1122.5|1122.5|1121|2372
1650450000000|2022-04-20 10:20:00|1123|1121.5|1122|1120.5|1123|1121.5|1119.5|1118.5|6489
1650450300000|2022-04-20 10:25:00|1121.5|1120|1122.5|1121.5|1122.5|1121.5|1120.5|1119|5628
1650450600000|2022-04-20 10:30:00|1123|1122|1124.5|1122.5|1125.5|1124|1123|1121.5|5950
1650450900000|2022-04-20 10:35:00|1124|1123|1124.5|1123|1124.5|1123|1123|1122|3021
1650451200000|2022-04-20 10:40:00|1124|1122.5|1121.5|1120.5|1124|1122.5|1121|1120.5|1650
1650451500000|2022-04-20 10:45:00|1121|1120|1121|1120|1122|1121|1121|1120|3558
1650451800000|2022-04-20 10:50:00|1121.5|1119.5|1122.5|1121.5|1122.5|1122|1120.5|1119|5725
1650452100000|2022-04-20 10:55:00|1122|1120.5|1122.5|1121.5|1122.5|1121.5|1121.5|1120.5|4056
1650452400000|2022-04-20 11:00:00|1122|1121|1120.5|1119.5|1122.5|1121.5|1120|1119|4471
1650452700000|2022-04-20 11:05:00|1121|1120|1121.5|1120.5|1121.5|1120.5|1120|1119|3624
1650453000000|2022-04-20 11:10:00|1122|1121|1121.5|1120|1123.5|1123|1121|1120|2312
1650453300000|2022-04-20 11:15:00|1122|1120.5|1122.5|1121.5|1123|1122|1121.5|1120|3176
1650453600000|2022-04-20 11:20:00|1122|1121|1122.5|1121|1122.5|1121.5|1120.5|1119.5|6849
1650453900000|2022-04-20 11:25:00|1122|1120.5|1122|1121|1122.5|1121.5|1122|1120.5|1848
1650454200000|2022-04-20 11:30:00|1121.5|1120.5|1120.5|1119.5|1122|1121|1120.5|1119.5|3989
1650454500000|2022-04-20 11:35:00|1120|1119|1124|1122.5|1124.5|1123|1116.5|1115.5|9732
1650454800000|2022-04-20 11:40:00|1123.5|1123|1123.5|1122|1123.5|1123|1123|1122|5377
1650455100000|2022-04-20 11:45:00|1123|1122.5|1123.5|1122.5|1123.5|1122.5|1122|1121|2742
1650455400000|2022-04-20 11:50:00|1124|1123|1123.5|1122.5|1128.5|1127|1123.5|1122|10437
1650455700000|2022-04-20 11:55:00|1124|1123|1124|1123|1124.5|1123.5|1123.5|1122|1738
1650456000000|2022-04-20 12:00:00|1124.5|1123.5|1123|1122|1125|1124|1122.5|1122|6138
1650456300000|2022-04-20 12:05:00|1123.5|1122.5|1120|1119|1123.5|1122.5|1120|1119|1143
1650456600000|2022-04-20 12:10:00|1119.5|1119.5|1115|1114|1120.5|1119.5|1115|1113.5|4905
1650456900000|2022-04-20 12:15:00|1115.5|1114.5|1118|1116|1120|1119|1115|1114.5|8120
1650457200000|2022-04-20 12:20:00|1118.5|1116.5|1117|1116|1119|1117.5|1117|1116|2732
1650457500000|2022-04-20 12:25:00|1117.5|1116.5|1118|1117|1118.5|1117.5|1117|1116|3653
1650457800000|2022-04-20 12:30:00|1117.5|1116.5|1116.5|1115.5|1118|1117|1116|1115.5|5258
1650458100000|2022-04-20 12:35:00|1116|1116|1116|1115.5|1117.5|1116.5|1116|1115|6925
1650458400000|2022-04-20 12:40:00|1116.5|1115|1117|1116|1117|1116|1116|1115|3912
1650458700000|2022-04-20 12:45:00|1116.5|1115.5|1116.5|1115.5|1117.5|1117|1115.5|1114.5|12688
1650459000000|2022-04-20 12:50:00|1117|1116|1116.5|1115.5|1117.5|1117|1116|1115.5|5318
1650459300000|2022-04-20 12:55:00|1117|1116|1117|1116|1117.5|1116.5|1116.5|1115.5|4745
1650459600000|2022-04-20 13:00:00|1116.5|1115.5|1116.5|1115.5|1117|1116|1116|1115|5326
1650459900000|2022-04-20 13:05:00|1117|1116|1117|1116|1118.5|1118|1117|1115.5|5197
1650460200000|2022-04-20 13:10:00|1116.5|1115.5|1117|1116|1117.5|1116.5|1116.5|1115.5|4024
1650460500000|2022-04-20 13:15:00|1116.5|1115.5|1116.5|1115.5|1117|1116|1112.5|1111|27881
1650460800000|2022-04-20 13:20:00|1116|1115|1111|1110|1116|1115.5|1111|1110|17149
1650461100000|2022-04-20 13:25:00|1111.5|1110.5|1113|1112|1115.5|1114.5|1111.5|1110.5|20758
1650461400000|2022-04-20 13:30:00|1112.5|1111.5|1107.5|1106.5|1112.5|1112|1107|1105.5|23378
1650461700000|2022-04-20 13:35:00|1108|1107|1108.5|1107.5|1109.5|1109|1106|1105|12551
1650462000000|2022-04-20 13:40:00|1108|1107|1104|1103|1108|1107|1101.5|1101|20139
1650462300000|2022-04-20 13:45:00|1103.5|1102.5|1102|1101.5|1104.5|1103.5|1101.5|1100.5|7165
1650462600000|2022-04-20 13:50:00|1102.5|1102|1102.5|1101.5|1104|1103.5|1101.5|1100.5|9456
1650462900000|2022-04-20 13:55:00|1102|1101|1099.5|1098|1102.5|1101.5|1099|1098|25060
1650463200000|2022-04-20 14:00:00|1099|1098.5|1100|1099|1101|1100.5|1099|1098|20320
1650463500000|2022-04-20 14:05:00|1099.5|1099.5|1101|1100|1102|1101.5|1097|1096|47814
1650463800000|2022-04-20 14:10:00|1101.5|1100.5|1101.5|1100.5|1104|1103.5|1100.5|1099.5|21733
1650464100000|2022-04-20 14:15:00|1101|1100|1102|1101|1104.5|1103.5|1100.5|1100|13861
1650464400000|2022-04-20 14:20:00|1102.5|1101.5|1100.5|1099.5|1103|1102.5|1100|1099.5|9005
1650464700000|2022-04-20 14:25:00|1100|1100|1099|1098.5|1101|1100.5|1099|1098|21487
1650465000000|2022-04-20 14:30:00|1099.5|1099.5|1100.5|1099.5|1102.5|1101.5|1097.5|1097|56091
1650465300000|2022-04-20 14:35:00|1101|1100|1101.5|1100.5|1102|1101|1100|1099|15612
1650465600000|2022-04-20 14:40:00|1101|1101|1099|1098|1102.5|1101.5|1098.5|1097.5|51066
1650465900000|2022-04-20 14:45:00|1098.5|1098.5|1098|1097|1099.5|1099|1095|1094|52235
1650466200000|2022-04-20 14:50:00|1097.5|1096.5|1092.5|1092|1097.5|1096.5|1092|1091.5|19414
1650466500000|2022-04-20 14:55:00|1093|1092.5|1085.5|1084.5|1093|1092.5|1085.5|1084.5|18985
1650466800000|2022-04-20 15:00:00|1086|1085|1089.5|1088.5|1090.5|1090|1085|1084.5|33957
1650467100000|2022-04-20 15:05:00|1089|1088|1089.5|1088.5|1089.5|1089|1087.5|1086.5|13953
1650467400000|2022-04-20 15:10:00|1090|1089|1088.5|1087.5|1090.5|1090|1088|1087.5|10287
1650467700000|2022-04-20 15:15:00|1088|1087|1088.5|1088|1088.5|1088|1088|1087|6230
1650468000000|2022-04-20 15:20:00|1088|1087.5|1088.5|1087.5|1091|1090.5|1087.5|1087|32682
1650468300000|2022-04-20 15:25:00|1088|1088|1088|1086.5|1088|1088|1086.5|1086|22535
1650524400000|2022-04-21 07:00:00|1085|1082|1080.5|1078|1088|1082|1075|1072|20824
1650524700000|2022-04-21 07:05:00|1080|1077.5|1079|1076.5|1081|1078|1077|1074.5|3270
1650525000000|2022-04-21 07:10:00|1078.5|1077|1078.5|1077.5|1083.5|1080.5|1076.5|1075.5|18558
1650525300000|2022-04-21 07:15:00|1079.5|1078|1076.5|1075|1083|1081.5|1075|1074.5|22053
1650525600000|2022-04-21 07:20:00|1076|1074.5|1067|1065.5|1076|1074.5|1061.5|1060|116004
1650525900000|2022-04-21 07:25:00|1066.5|1065|1067.5|1066|1071.5|1070|1064|1062.5|20366
1650526200000|2022-04-21 07:30:00|1067|1065|1065|1063.5|1067.5|1066.5|1062|1060.5|10299
1650526500000|2022-04-21 07:35:00|1064.5|1064|1068.5|1067.5|1070|1069.5|1064|1063|14857
1650526800000|2022-04-21 07:40:00|1068|1067|1071|1070|1072|1071.5|1065|1064|30551
1650527100000|2022-04-21 07:45:00|1071.5|1070.5|1069|1067.5|1073|1071|1065.5|1064|14331
1650527400000|2022-04-21 07:50:00|1069.5|1068|1071|1069|1071.5|1070.5|1068.5|1067.5|3446
1650527700000|2022-04-21 07:55:00|1070.5|1068.5|1079|1077.5|1079.5|1078|1070|1068.5|22470
1650528000000|2022-04-21 08:00:00|1078.5|1078|1079|1077.5|1082|1080.5|1076.5|1075.5|10138
1650528300000|2022-04-21 08:05:00|1079.5|1078|1081|1080|1081.5|1080|1079.5|1078|1974
1650528600000|2022-04-21 08:10:00|1080.5|1079.5|1086|1085|1086.5|1085.5|1079|1078|8871
1650528900000|2022-04-21 08:15:00|1085.5|1084.5|1083|1081.5|1088|1086|1082.5|1081.5|6747
1650529200000|2022-04-21 08:20:00|1082.5|1082|1081.5|1080|1084|1083|1079.5|1077|13506
1650529500000|2022-04-21 08:25:00|1082|1080.5|1082.5|1081|1083.5|1082|1082|1080.5|1895
1650529800000|2022-04-21 08:30:00|1082|1081.5|1082.5|1081.5|1082.5|1082|1080.5|1079.5|3698
1650530100000|2022-04-21 08:35:00|1083|1081|1086|1084|1086|1084.5|1081.5|1079.5|4479
1650530400000|2022-04-21 08:40:00|1087|1084.5|1084.5|1083.5|1087.5|1086|1084|1082.5|3849
1650530700000|2022-04-21 08:45:00|1084|1083|1082|1080.5|1084|1083|1079.5|1078|108462
1650531000000|2022-04-21 08:50:00|1081.5|1081|1082.5|1081|1084|1082.5|1081.5|1080.5|2086
1650531300000|2022-04-21 08:55:00|1082|1080.5|1085|1083.5|1085|1083.5|1081.5|1080.5|3579
1650531600000|2022-04-21 09:00:00|1084.5|1084|1080|1079.5|1086|1085|1080|1078.5|7500
1650531900000|2022-04-21 09:05:00|1081|1080|1081.5|1080|1082.5|1081.5|1080|1079|2149
1650532200000|2022-04-21 09:10:00|1081|1079.5|1080|1078|1081|1079.5|1079|1077|883
1650532500000|2022-04-21 09:15:00|1079.5|1077.5|1080|1078.5|1081.5|1080|1076|1074|5913
1650532800000|2022-04-21 09:20:00|1080.5|1079|1079.5|1078|1081.5|1080.5|1079|1077|3028
1650533100000|2022-04-21 09:25:00|1080|1078.5|1080|1078.5|1080.5|1079.5|1080|1078|1803
1650533400000|2022-04-21 09:30:00|1080.5|1079|1080|1079|1081.5|1081|1079.5|1078.5|5124
1650533700000|2022-04-21 09:35:00|1080.5|1079.5|1080.5|1079.5|1081.5|1080.5|1080|1079|2154
1650534000000|2022-04-21 09:40:00|1080|1079|1080.5|1079.5|1081.5|1081|1080|1079|3393
1650534300000|2022-04-21 09:45:00|1081|1080|1081|1080|1081.5|1081|1080.5|1079|130563
1650534600000|2022-04-21 09:50:00|1080.5|1079.5|1081|1080|1082|1081.5|1078.5|1078|9063
1650534900000|2022-04-21 09:55:00|1081.5|1080.5|1083.5|1082.5|1084.5|1083.5|1080.5|1080|9217
1650535200000|2022-04-21 10:00:00|1084|1082|1085|1084|1085.5|1085|1084|1082|6732
1650535500000|2022-04-21 10:05:00|1084.5|1083.5|1084|1083|1085|1084.5|1083|1082|5974
1650535800000|2022-04-21 10:10:00|1083.5|1082.5|1084|1083|1084|1083|1083|1082|3068
1650536100000|2022-04-21 10:15:00|1084.5|1083.5|1084|1082.5|1085|1084|1083|1082|21396
1650536400000|2022-04-21 10:20:00|1084.5|1083|1085.5|1084|1085.5|1084.5|1084|1083|4644
1650536700000|2022-04-21 10:25:00|1086|1084.5|1090|1088.5|1090|1089|1086|1084.5|5370
1650537000000|2022-04-21 10:30:00|1090.5|1089|1090.5|1088.5|1090.5|1090|1088|1086.5|8332
1650537300000|2022-04-21 10:35:00|1090|1089|1091.5|1090|1091.5|1090.5|1090|1089|1438
1650537600000|2022-04-21 10:40:00|1092|1090.5|1095|1093.5|1096.5|1095.5|1092|1090.5|12291
1650537900000|2022-04-21 10:45:00|1095.5|1094|1098.5|1096.5|1098.5|1096.5|1095|1094|7990
1650538200000|2022-04-21 10:50:00|1098|1097|1097|1096|1099|1098.5|1095.5|1094.5|8030
1650538500000|2022-04-21 10:55:00|1097.5|1096.5|1099.5|1098|1100.5|1099|1097.5|1096|3242
1650538800000|2022-04-21 11:00:00|1100|1098.5|1097|1096|1100.5|1099.5|1096|1094.5|6755
1650539100000|2022-04-21 11:05:00|1096.5|1095.5|1094|1092.5|1097|1095.5|1094|1092.5|10368
1650539400000|2022-04-21 11:10:00|1093.5|1092|1090|1089|1093.5|1092|1090|1089|2728
1650539700000|2022-04-21 11:15:00|1090.5|1089.5|1093.5|1092|1093.5|1092.5|1090.5|1089.5|7089
1650540000000|2022-04-21 11:20:00|1093|1093|1092.5|1092|1094.5|1093.5|1092.5|1092|4753
1650540300000|2022-04-21 11:25:00|1093|1092.5|1091|1090.5|1093|1092.5|1091|1090|1453
1650540600000|2022-04-21 11:30:00|1091.5|1090|1091.5|1090.5|1091.5|1090.5|1090.5|1090|1400
1650540900000|2022-04-21 11:35:00|1092|1091|1094.5|1093|1095.5|1095|1092|1090.5|8303
1650541200000|2022-04-21 11:40:00|1095|1093.5|1095|1093.5|1098|1097|1095|1093.5|6549
1650541500000|2022-04-21 11:45:00|1095.5|1094|1097.5|1096.5|1097.5|1096.5|1095|1093.5|1369
1650541800000|2022-04-21 11:50:00|1098|1097|1097.5|1095.5|1098.5|1097.5|1097|1095.5|3670
1650542100000|2022-04-21 11:55:00|1098|1096|1095|1093.5|1099|1097.5|1093|1092.5|21100
1650542400000|2022-04-21 12:00:00|1095.5|1094|1096.5|1095.5|1098|1096.5|1095.5|1094|5843
1650542700000|2022-04-21 12:05:00|1097|1096|1095.5|1094|1099|1098|1094|1093.5|13944
1650543000000|2022-04-21 12:10:00|1095|1094.5|1092|1091|1096|1095|1092|1091|11137
1650543300000|2022-04-21 12:15:00|1092.5|1091.5|1092|1091|1094.5|1093.5|1090.5|1090|11902
1650543600000|2022-04-21 12:20:00|1092.5|1091.5|1094|1093|1095|1093.5|1092.5|1091.5|3397
1650543900000|2022-04-21 12:25:00|1093.5|1092.5|1094|1092.5|1094|1093|1093|1092|1482
1650544200000|2022-04-21 12:30:00|1093.5|1092|1092.5|1091|1094|1093|1092.5|1091|6791
1650544500000|2022-04-21 12:35:00|1092|1091.5|1092|1090.5|1093|1092|1091|1090.5|6515
1650544800000|2022-04-21 12:40:00|1091.5|1091|1091|1089.5|1092|1091.5|1090.5|1089.5|14488
1650545100000|2022-04-21 12:45:00|1090.5|1090|1090.5|1089.5|1091|1090|1089.5|1088.5|4279
1650545400000|2022-04-21 12:50:00|1090|1089|1091|1089.5|1091|1090|1090|1089|3861
1650545700000|2022-04-21 12:55:00|1090.5|1090|1090|1089|1091.5|1091|1089|1088.5|11802
1650546000000|2022-04-21 13:00:00|1090.5|1089.5|1090|1089|1091.5|1090.5|1088.5|1087.5|17399
1650546300000|2022-04-21 13:05:00|1090.5|1089.5|1086|1085.5|1090.5|1089.5|1085.5|1084|24572
1650546600000|2022-04-21 13:10:00|1086.5|1086|1084.5|1083.5|1087|1086.5|1084.5|1083.5|3227
1650546900000|2022-04-21 13:15:00|1084|1084|1084.5|1083.5|1084.5|1084|1083.5|1082.5|5742
1650547200000|2022-04-21 13:20:00|1084|1083|1081|1080|1084.5|1083.5|1080|1078.5|64870
1650547500000|2022-04-21 13:25:00|1080.5|1079.5|1082.5|1081.5|1082.5|1082|1080.5|1079.5|17252
1650547800000|2022-04-21 13:30:00|1083|1082|1087.5|1087|1089|1088|1082|1081|26743
1650548100000|2022-04-21 13:35:00|1088|1086.5|1086|1085|1089|1087.5|1085.5|1084.5|9186
1650548400000|2022-04-21 13:40:00|1086.5|1085.5|1084.5|1083.5|1087|1086|1083|1082|13338
1650548700000|2022-04-21 13:45:00|1084|1083|1091|1090|1091.5|1091|1084|1083|64921
1650549000000|2022-04-21 13:50:00|1091.5|1090.5|1092|1091|1093.5|1092.5|1091|1090|771330
1650549300000|2022-04-21 13:55:00|1092.5|1091.5|1089.5|1088|1093|1092|1088.5|1087.5|25622
1650549600000|2022-04-21 14:00:00|1089|1087.5|1088.5|1087|1089|1088|1087|1086.5|15679
1650549900000|2022-04-21 14:05:00|1088|1086.5|1088.5|1087.5|1090|1089|1085.5|1084.5|14035
1650550200000|2022-04-21 14:10:00|1089|1088|1090.5|1089|1090.5|1090|1088.5|1088|7407
1650550500000|2022-04-21 14:15:00|1090|1089.5|1091.5|1090.5|1093.5|1092.5|1089.5|1088.5|16055
1650550800000|2022-04-21 14:20:00|1091|1090|1089|1088|1091|1090|1087.5|1086.5|16780
1650551100000|2022-04-21 14:25:00|1088.5|1087.5|1088|1086.5|1089|1087.5|1086.5|1085.5|13445
1650551400000|2022-04-21 14:30:00|1088.5|1087|1089|1088|1090.5|1089.5|1088|1087|12781
1650551700000|2022-04-21 14:35:00|1089.5|1088.5|1090.5|1089.5|1092.5|1091.5|1088.5|1087.5|17393
1650552000000|2022-04-21 14:40:00|1090|1089|1089|1088|1090.5|1090|1087|1086|19408
1650552300000|2022-04-21 14:45:00|1088.5|1087.5|1086.5|1086|1088.5|1087.5|1085.5|1085|5608
1650552600000|2022-04-21 14:50:00|1087|1086.5|1086.5|1086|1088|1087.5|1085.5|1085|17557
1650552900000|2022-04-21 14:55:00|1087|1086.5|1086.5|1085.5|1087|1086.5|1084.5|1084|14589
1650553200000|2022-04-21 15:00:00|1086|1085|1087.5|1087|1088|1087|1085.5|1085|26316
1650553500000|2022-04-21 15:05:00|1087|1086.5|1089|1088|1089.5|1089|1085.5|1085|14228
1650553800000|2022-04-21 15:10:00|1088.5|1088.5|1090|1089|1092|1091|1088.5|1087.5|34254
1650554100000|2022-04-21 15:15:00|1089.5|1089.5|1088|1087|1091|1090.5|1088|1087|20991
1650554400000|2022-04-21 15:20:00|1087.5|1087.5|1088.5|1087.5|1089|1088|1085|1084.5|84169
1650554700000|2022-04-21 15:25:00|1088|1087|1091.5|1090|1091.5|1090|1087|1086.5|28088
1650610800000|2022-04-22 07:00:00|1076.5|1063|1071|1068.5|1076.5|1072|1063.5|1061|29015
1650611100000|2022-04-22 07:05:00|1071.5|1069|1077|1075|1085|1083|1067|1064.5|11722
1650611400000|2022-04-22 07:10:00|1078|1075.5|1075.5|1074.5|1083.5|1081.5|1075.5|1073|14114
1650611700000|2022-04-22 07:15:00|1076|1075|1079.5|1077.5|1080|1079|1074|1072|85723
1650612000000|2022-04-22 07:20:00|1079|1077|1075|1073.5|1080|1078.5|1074.5|1073|6861
1650612300000|2022-04-22 07:25:00|1074.5|1073|1077.5|1077|1078.5|1077.5|1072|1071|7764
1650612600000|2022-04-22 07:30:00|1077|1076.5|1071.5|1070|1077|1076.5|1070|1069|12066
1650612900000|2022-04-22 07:35:00|1072|1070.5|1068.5|1067.5|1076.5|1075.5|1067.5|1066.5|13214
1650613200000|2022-04-22 07:40:00|1069|1068|1069|1067.5|1071.5|1070.5|1067.5|1066|9607
1650613500000|2022-04-22 07:45:00|1069.5|1068|1071|1069.5|1072.5|1072|1068.5|1067.5|3362
1650613800000|2022-04-22 07:50:00|1071.5|1070|1075|1074|1075.5|1074.5|1071.5|1070|3199
1650614100000|2022-04-22 07:55:00|1074.5|1072.5|1079|1077.5|1080.5|1079.5|1074|1072.5|9636
1650614400000|2022-04-22 08:00:00|1078.5|1077|1078|1076.5|1080|1079|1076|1075.5|9665
1650614700000|2022-04-22 08:05:00|1077.5|1076|1074|1073|1077.5|1076.5|1073.5|1072|7400
1650615000000|2022-04-22 08:10:00|1073.5|1072.5|1075|1074|1077|1076|1073.5|1072|7758
1650615300000|2022-04-22 08:15:00|1074.5|1073.5|1073|1071.5|1079.5|1078.5|1071.5|1070|12461
1650615600000|2022-04-22 08:20:00|1072.5|1072|1068|1066.5|1076.5|1075|1067|1065.5|102169
1650615900000|2022-04-22 08:25:00|1068.5|1067|1073.5|1072|1076|1074.5|1068.5|1067|15905
1650616200000|2022-04-22 08:30:00|1074.5|1072.5|1074|1073|1075.5|1074.5|1073.5|1072|1416
1650616500000|2022-04-22 08:35:00|1074.5|1073.5|1074|1073|1075.5|1074.5|1073|1072.5|3417
1650616800000|2022-04-22 08:40:00|1073.5|1072.5|1068.5|1067.5|1074.5|1073|1068.5|1066.5|32093
1650617100000|2022-04-22 08:45:00|1068|1067|1069|1067.5|1070.5|1070|1066|1065|21521
1650617400000|2022-04-22 08:50:00|1068.5|1067|1067|1065.5|1070.5|1069.5|1066.5|1065.5|12279
1650617700000|2022-04-22 08:55:00|1067.5|1066|1064.5|1063.5|1068|1067|1064.5|1063.5|8904
1650618000000|2022-04-22 09:00:00|1065|1064|1063.5|1062.5|1065.5|1065|1063|1062|11943
1650618300000|2022-04-22 09:05:00|1064|1063|1062.5|1061.5|1065.5|1064.5|1062.5|1061.5|6004
1650618600000|2022-04-22 09:10:00|1063|1062|1064|1063|1065|1064|1062|1061|14715
1650618900000|2022-04-22 09:15:00|1063.5|1062.5|1063.5|1062.5|1063.5|1063|1062.5|1061.5|2750
1650619200000|2022-04-22 09:20:00|1063|1062|1062|1061|1063|1062|1061|1060.5|4161
1650619500000|2022-04-22 09:25:00|1061.5|1060.5|1060|1059|1061.5|1060.5|1059|1058.5|19389
1650619800000|2022-04-22 09:30:00|1060.5|1059.5|1062|1061|1062|1061|1060|1059|10849
1650620100000|2022-04-22 09:35:00|1062.5|1061.5|1061|1060|1064.5|1063|1059.5|1058.5|15104
1650620400000|2022-04-22 09:40:00|1061.5|1060.5|1062.5|1061.5|1063.5|1062|1060|1059.5|6526
1650620700000|2022-04-22 09:45:00|1062|1062|1062.5|1061.5|1063|1062|1060.5|1059.5|9191
1650621000000|2022-04-22 09:50:00|1062|1061|1059|1058|1062.5|1061|1058.5|1057.5|4613
1650621300000|2022-04-22 09:55:00|1058.5|1057.5|1060|1059|1060.5|1059.5|1058|1056.5|7733
1650621600000|2022-04-22 10:00:00|1059.5|1059.5|1061|1060|1062|1061|1058.5|1057.5|4801
1650621900000|2022-04-22 10:05:00|1060.5|1059.5|1059.5|1058.5|1060.5|1059.5|1059|1058|5167
1650622200000|2022-04-22 10:10:00|1060|1059|1059.5|1058|1060.5|1059.5|1059|1058|5861
1650622500000|2022-04-22 10:15:00|1059|1057.5|1056|1054.5|1059|1057.5|1053.5|1053|16866
1650622800000|2022-04-22 10:20:00|1055.5|1054|1054|1053|1057|1055.5|1053.5|1052.5|7743
1650623100000|2022-04-22 10:25:00|1054.5|1053.5|1053.5|1052.5|1055|1054|1053|1052|9288
1650623400000|2022-04-22 10:30:00|1053|1053|1052|1051|1053.5|1053|1051.5|1050.5|6315
1650623700000|2022-04-22 10:35:00|1051.5|1050|1051.5|1050.5|1052|1051|1050.5|1050|8074
1650624000000|2022-04-22 10:40:00|1051|1050|1049.5|1049|1051|1050.5|1049|1048|14916
1650624300000|2022-04-22 10:45:00|1050|1048.5|1050.5|1049.5|1051|1050.5|1050|1048.5|8084
1650624600000|2022-04-22 10:50:00|1050|1050|1048|1047|1050|1050|1048|1046.5|7024
1650624900000|2022-04-22 10:55:00|1047.5|1047.5|1047.5|1046.5|1048|1047.5|1047.5|1046.5|2221
1650625200000|2022-04-22 11:00:00|1047|1047|1048|1047|1050|1049.5|1045.5|1044.5|18923
1650625500000|2022-04-22 11:05:00|1048.5|1047.5|1045.5|1044|1049|1048.5|1044|1042.5|800760
1650625800000|2022-04-22 11:10:00|1045|1043.5|1045|1044|1049.5|1048|1044|1042.5|14894
1650626100000|2022-04-22 11:15:00|1044.5|1044.5|1047.5|1046.5|1047.5|1046.5|1044.5|1044|3760
1650626400000|2022-04-22 11:20:00|1048.5|1047|1047.5|1046.5|1049|1048|1046.5|1045.5|7659
1650626700000|2022-04-22 11:25:00|1048|1047|1043.5|1043|1050|1049.5|1043|1042.5|29018
1650627000000|2022-04-22 11:30:00|1044|1043.5|1042.5|1041|1045.5|1044.5|1042|1040.5|8816
1650627300000|2022-04-22 11:35:00|1042|1041.5|1044.5|1043.5|1044.5|1043.5|1042|1041|13009
1650627600000|2022-04-22 11:40:00|1045|1044|1045.5|1044.5|1046.5|1045.5|1043.5|1043|34988
1650627900000|2022-04-22 11:45:00|1046|1045|1047.5|1046.5|1047.5|1047|1046|1045|5810
1650628200000|2022-04-22 11:50:00|1047|1046|1045.5|1044.5|1047|1046.5|1045.5|1044.5|4264
1650628500000|2022-04-22 11:55:00|1046|1045|1046|1045|1046.5|1046|1044.5|1043.5|7605
1650628800000|2022-04-22 12:00:00|1046.5|1045.5|1050|1049|1051|1050|1045.5|1045|15189
1650629100000|2022-04-22 12:05:00|1050.5|1049.5|1045.5|1044.5|1050.5|1049.5|1045|1044|16361
1650629400000|2022-04-22 12:10:00|1046|1045|1044.5|1043.5|1046|1045.5|1044|1043.5|7516
1650629700000|2022-04-22 12:15:00|1045|1044|1044|1043|1045|1044|1044|1043|7327
1650630000000|2022-04-22 12:20:00|1043.5|1042|1042.5|1041.5|1043.5|1042.5|1041.5|1040|5992
1650630300000|2022-04-22 12:25:00|1042|1042|1043.5|1042.5|1044|1043|1042|1041.5|9562
1650630600000|2022-04-22 12:30:00|1044|1043|1041.5|1040.5|1044.5|1044|1041.5|1040.5|7763
1650630900000|2022-04-22 12:35:00|1042|1041|1043|1042|1044|1043.5|1041.5|1041|9161
1650631200000|2022-04-22 12:40:00|1042.5|1041.5|1042|1041|1043|1042.5|1042|1040.5|5885
1650631500000|2022-04-22 12:45:00|1042.5|1041.5|1042|1041|1043|1042|1041.5|1040.5|10472
1650631800000|2022-04-22 12:50:00|1041.5|1040.5|1041.5|1040|1041.5|1041|1040|1039|10222
1650632100000|2022-04-22 12:55:00|1041|1039.5|1041.5|1040.5|1041.5|1041|1039|1038|21169
1650632400000|2022-04-22 13:00:00|1042|1041|1039.5|1038.5|1044.5|1043.5|1039|1038|21172
1650632700000|2022-04-22 13:05:00|1039|1039|1035.5|1034.5|1040|1039|1035.5|1034|13995
1650633000000|2022-04-22 13:10:00|1035|1034|1030|1029|1035.5|1034.5|1030|1029|36326
1650633300000|2022-04-22 13:15:00|1030.5|1029.5|1037|1035.5|1037|1036|1028|1026.5|59862
1650633600000|2022-04-22 13:20:00|1037.5|1036|1038|1037|1039.5|1038.5|1037|1035.5|31861
1650633900000|2022-04-22 13:25:00|1037.5|1036.5|1036.5|1035.5|1038|1037|1035|1034|25038
1650634200000|2022-04-22 13:30:00|1036|1035|1041|1040|1041.5|1041|1034.5|1033.5|22801
1650634500000|2022-04-22 13:35:00|1040.5|1039.5|1038.5|1037.5|1040.5|1039.5|1037.5|1037|21356
1650634800000|2022-04-22 13:40:00|1039|1038|1035.5|1034.5|1040|1039.5|1034|1033|23061
1650635100000|2022-04-22 13:45:00|1035|1034|1038.5|1037.5|1040.5|1040|1035|1034|30778
1650635400000|2022-04-22 13:50:00|1038|1037|1040.5|1039.5|1041|1040|1038|1037|47443
1650635700000|2022-04-22 13:55:00|1041|1040|1043|1042|1046|1045|1038|1037.5|27206
1650636000000|2022-04-22 14:00:00|1042.5|1042.5|1049|1048|1049|1048|1042|1041|19787
1650636300000|2022-04-22 14:05:00|1049.5|1048.5|1051.5|1050.5|1053.5|1052.5|1048|1047.5|30730
1650636600000|2022-04-22 14:10:00|1051|1050|1052.5|1051.5|1053.5|1052.5|1049.5|1049|11880
1650636900000|2022-04-22 14:15:00|1052|1051|1051|1050.5|1053|1052|1049|1048.5|25861
1650637200000|2022-04-22 14:20:00|1051.5|1050|1049.5|1048.5|1051.5|1050|1047|1046.5|33381
1650637500000|2022-04-22 14:25:00|1049|1048|1048.5|1047.5|1050.5|1050|1046.5|1046|34471
1650637800000|2022-04-22 14:30:00|1049|1048|1053.5|1052.5|1054|1053|1049|1047.5|38430
1650638100000|2022-04-22 14:35:00|1053|1053|1054.5|1053.5|1056|1055.5|1052|1051.5|16953
1650638400000|2022-04-22 14:40:00|1055|1054|1053|1052|1056.5|1055.5|1053|1052|18719
1650638700000|2022-04-22 14:45:00|1052.5|1054.5|1054.5|1054|1057.5|1056.5|1052.5|1053.5|11128
1650639000000|2022-04-22 14:50:00|1055|1054.5|1052|1051|1055.5|1055|1051|1050|29159
1650639300000|2022-04-22 14:55:00|1052.5|1051.5|1053.5|1052.5|1054|1053.5|1051.5|1050.5|37415
1650639600000|2022-04-22 15:00:00|1054|1053|1053.5|1053|1055|1054.5|1052|1051|29365
1650639900000|2022-04-22 15:05:00|1053|1052.5|1055|1054|1055.5|1054.5|1053|1052.5|13414
1650640200000|2022-04-22 15:10:00|1055.5|1055|1058.5|1058|1059|1058|1055.5|1055|19828
1650640500000|2022-04-22 15:15:00|1058|1057.5|1056|1055|1058.5|1058|1054.5|1054|34038
1650640800000|2022-04-22 15:20:00|1055.5|1055.5|1052.5|1052|1055.5|1055.5|1052.5|1052|27880
1650641100000|2022-04-22 15:25:00|1052|1051.5|1049.5|1047.5|1053.5|1053|1048.5|1047|49430
1650870000000|2022-04-25 07:00:00|1007|1003|1018|1015.5|1025|1021.5|998|995.4|99831
1650870300000|2022-04-25 07:05:00|1018.5|1016|1030.5|1027.5|1033.5|1031.5|1015.5|1012|18608
1650870600000|2022-04-25 07:10:00|1030|1026.5|1020|1017.5|1030.5|1027|1011.5|1009|44690
1650870900000|2022-04-25 07:15:00|1019.5|1018|1023|1021.5|1024|1022|1018|1016|21690
1650871200000|2022-04-25 07:20:00|1022.5|1021|1032|1030|1032|1030.5|1020.5|1019|15681
1650871500000|2022-04-25 07:25:00|1031.5|1030.5|1029.5|1028|1033.5|1032|1028.5|1027.5|13144
1650871800000|2022-04-25 07:30:00|1029|1028.5|1021.5|1019.5|1029|1028.5|1020.5|1019|27625
1650872100000|2022-04-25 07:35:00|1021|1020|1016|1014.5|1022|1021.5|1015|1013|22463
1650872400000|2022-04-25 07:40:00|1016.5|1015|1020|1018.5|1021|1020|1014.5|1013|7222
1650872700000|2022-04-25 07:45:00|1020.5|1019|1019.5|1018|1024.5|1023|1017|1016|14808
1650873000000|2022-04-25 07:50:00|1019|1017|1019.5|1018|1020|1018.5|1016|1014.5|6782
1650873300000|2022-04-25 07:55:00|1020|1018.5|1013.5|1012.5|1020.5|1019.5|1013.5|1012.5|7140
1650873600000|2022-04-25 08:00:00|1012.5|1011.5|1014.5|1013|1014.5|1014|1012|1010.5|10917
1650873900000|2022-04-25 08:05:00|1015|1013.5|1016.5|1015.5|1017.5|1016.5|1014.5|1013|6322
1650874200000|2022-04-25 08:10:00|1016|1014.5|1015.5|1014.5|1017|1016|1013.5|1012.5|10578
1650874500000|2022-04-25 08:15:00|1016|1015|1018|1017|1018|1017|1015|1014.5|2102
1650874800000|2022-04-25 08:20:00|1017.5|1016.5|1015|1014|1018|1016.5|1015|1014|4084
1650875100000|2022-04-25 08:25:00|1015.5|1014.5|1016|1014.5|1017|1015.5|1015.5|1014|4681
1650875400000|2022-04-25 08:30:00|1016.5|1015|1011.5|1010.5|1016.5|1015.5|1011.5|1010|25501
1650875700000|2022-04-25 08:35:00|1011|1010|1011|1009.5|1011.5|1010.5|1009.5|1008.5|9114
1650876000000|2022-04-25 08:40:00|1011.5|1009|1009|1008|1012.5|1011.5|1009|1008|8093
1650876300000|2022-04-25 08:45:00|1008.5|1007.5|1004.5|1003.5|1009.5|1008.5|1004.5|1003.5|8065
1650876600000|2022-04-25 08:50:00|1005|1004|1000.5|999.2|1005.5|1004|998.2|997.2|29029
1650876900000|2022-04-25 08:55:00|1001|999.4|1001|999.4|1004.5|1002.5|999.2|998.2|22471
1650877200000|2022-04-25 09:00:00|1001.5|999.6|1002|1000.5|1002|1001|999.6|998.8|30399
1650877500000|2022-04-25 09:05:00|1002.5|1001|1001|999.2|1003|1002|999.2|998|21714
1650877800000|2022-04-25 09:10:00|1000.5|999|999.8|999|1001|999.8|999.4|998.2|3756
1650878100000|2022-04-25 09:15:00|1000|999.2|1001|1000|1001.5|1000.5|1000|999|8746
1650878400000|2022-04-25 09:20:00|1000.5|999.6|1000.5|999.2|1002.5|1001.5|998.8|998|39611
1650878700000|2022-04-25 09:25:00|1001|999.4|1000.5|999.8|1002|1001|1000.5|999.4|16903
1650879000000|2022-04-25 09:30:00|1001|1000|999.2|998|1001|1000.5|998.6|998|12561
1650879300000|2022-04-25 09:35:00|999|998.2|1001|1000|1002|1000.5|998.8|998|19042
1650879600000|2022-04-25 09:40:00|1001.5|1000.5|1003.5|1002.5|1004|1003|1001|1000|10505
1650879900000|2022-04-25 09:45:00|1004|1003|1000.5|999.8|1004.5|1003|1000.5|999.6|24534
1650880200000|2022-04-25 09:50:00|1001|1000|1001.5|1001|1002|1001|999.4|998.2|12031
1650880500000|2022-04-25 09:55:00|1001|1000.5|1000.5|999.8|1001.5|1000.5|1000|999.6|4081
1650880800000|2022-04-25 10:00:00|1001|999.6|998.4|997.6|1001|999.6|997.4|996.6|27660
1650881100000|2022-04-25 10:05:00|998.2|998|1000.5|999.8|1001|1000|996.2|994.8|59125
1650881400000|2022-04-25 10:10:00|1000|999.4|1001|1000|1004|1003|999.8|998.6|17600
1650881700000|2022-04-25 10:15:00|1002|1000.5|1002|1000.5|1003|1002|1001|999.8|12561
1650882000000|2022-04-25 10:20:00|1001.5|1001|1002|1001|1003.5|1002.5|1001|999.8|10006
1650882300000|2022-04-25 10:25:00|1002.5|1001.5|1004.5|1003.5|1004.5|1003.5|1002|1000.5|5786
1650882600000|2022-04-25 10:30:00|1004|1003|1003|1002.5|1004|1003.5|1002|1001|11150
1650882900000|2022-04-25 10:35:00|1003.5|1002|1011.5|1010.5|1011.5|1010.5|1003|1002|16463
1650883200000|2022-04-25 10:40:00|1011|1009.5|1011|1010|1012.5|1011.5|1010.5|1009.5|4016
1650883500000|2022-04-25 10:45:00|1011.5|1010.5|1010|1008.5|1012.5|1012|1009|1008|11119
1650883800000|2022-04-25 10:50:00|1009.5|1009|1011.5|1010|1013.5|1012|1009.5|1008.5|10198
1650884100000|2022-04-25 10:55:00|1011|1010.5|1009.5|1009|1012|1011|1009.5|1009|22659
1650884400000|2022-04-25 11:00:00|1010.5|1009.5|1008.5|1007|1010.5|1009.5|1008|1007|35703
1650884700000|2022-04-25 11:05:00|1008|1006.5|1010.5|1009.5|1011|1010|1007|1005.5|34207
1650885000000|2022-04-25 11:10:00|1011|1010|1014|1013|1014.5|1013|1010.5|1009.5|16509
1650885300000|2022-04-25 11:15:00|1014.5|1012.5|1014.5|1013.5|1016.5|1015|1014.5|1012.5|2827
1650885600000|2022-04-25 11:20:00|1015|1014|1017.5|1016|1020|1018.5|1013.5|1012|10927
1650885900000|2022-04-25 11:25:00|1017|1015.5|1015.5|1015|1017|1015.5|1015|1014|3059
1650886200000|2022-04-25 11:30:00|1016|1014.5|1016.5|1015|1017.5|1016.5|1015.5|1014.5|8230
1650886500000|2022-04-25 11:35:00|1017|1015.5|1018.5|1018|1019.5|1018.5|1017|1015|4358
1650886800000|2022-04-25 11:40:00|1019|1017.5|1024|1023|1024|1023|1019|1017.5|12119
1650887100000|2022-04-25 11:45:00|1023.5|1022.5|1023.5|1022|1025.5|1024|1021.5|1021|15639
1650887400000|2022-04-25 11:50:00|1024|1022.5|1026.5|1025|1027.5|1026|1024|1022.5|3247
1650887700000|2022-04-25 11:55:00|1026|1024.5|1022|1021.5|1026|1024.5|1022|1021.5|10249
1650888000000|2022-04-25 12:00:00|1022.5|1022|1017.5|1016|1022.5|1022|1017.5|1016|14240
1650888300000|2022-04-25 12:05:00|1017|1015.5|1019.5|1018|1020|1018.5|1016.5|1015|2299
1650888600000|2022-04-25 12:10:00|1020|1018.5|1017|1016|1020.5|1019.5|1016.5|1015.5|12579
1650888900000|2022-04-25 12:15:00|1016.5|1015.5|1018|1017|1018.5|1017|1016.5|1015.5|5876
1650889200000|2022-04-25 12:20:00|1018.5|1017.5|1019|1017.5|1019.5|1018|1018|1017.5|2292
1650889500000|2022-04-25 12:25:00|1019.5|1018|1019.5|1018.5|1020|1019|1019|1018|5330
1650889800000|2022-04-25 12:30:00|1019|1019|1020|1019.5|1021.5|1020.5|1018|1017.5|8703
1650890100000|2022-04-25 12:35:00|1019.5|1019|1018.5|1017.5|1019.5|1019|1018.5|1017.5|15280
1650890400000|2022-04-25 12:40:00|1019|1018|1018.5|1017.5|1019|1018.5|1018.5|1017.5|18989
1650890700000|2022-04-25 12:45:00|1018|1017|1016|1015.5|1018|1017.5|1015.5|1015|15433
1650891000000|2022-04-25 12:50:00|1016.5|1015|1019|1018|1019.5|1019|1016.5|1015|11517
1650891300000|2022-04-25 12:55:00|1019.5|1018.5|1018.5|1017.5|1019.5|1018.5|1017|1016|12700
1650891600000|2022-04-25 13:00:00|1018|1017|1017|1015.5|1018|1017.5|1015.5|1014|7388
1650891900000|2022-04-25 13:05:00|1016.5|1015|1021.5|1020.5|1021.5|1020.5|1015.5|1015|5617
1650892200000|2022-04-25 13:10:00|1022.5|1021|1022.5|1021.5|1023|1021.5|1020.5|1019.5|3999
1650892500000|2022-04-25 13:15:00|1023|1022|1021|1020|1024.5|1023|1019.5|1018.5|39212
1650892800000|2022-04-25 13:20:00|1021.5|1020.5|1027|1026.5|1027.5|1026.5|1021.5|1020.5|28154
1650893100000|2022-04-25 13:25:00|1027.5|1027|1028|1027|1030|1029|1027.5|1026.5|5856
1650893400000|2022-04-25 13:30:00|1027.5|1026.5|1033|1032|1033|1032|1027.5|1026.5|19417
1650893700000|2022-04-25 13:35:00|1033.5|1032.5|1032.5|1031.5|1035.5|1034.5|1030|1029.5|23879
1650894000000|2022-04-25 13:40:00|1033|1032|1037|1036|1038|1036.5|1033|1031.5|12303
1650894300000|2022-04-25 13:45:00|1037.5|1036.5|1035|1033.5|1037.5|1036.5|1032|1031|20187
1650894600000|2022-04-25 13:50:00|1035.5|1034|1035.5|1034.5|1038|1037.5|1035|1034|7143
1650894900000|2022-04-25 13:55:00|1035|1035|1035|1034|1038|1037|1034.5|1033.5|16427
1650895200000|2022-04-25 14:00:00|1035.5|1034.5|1036.5|1035.5|1038|1037.5|1035|1034|24654
1650895500000|2022-04-25 14:05:00|1037|1036|1038|1037|1040|1039.5|1037|1035.5|44489
1650895800000|2022-04-25 14:10:00|1038.5|1037.5|1039|1038|1039|1038.5|1037.5|1036.5|11621
1650896100000|2022-04-25 14:15:00|1039.5|1038.5|1038.5|1037.5|1041|1040|1036.5|1035.5|44770
1650896400000|2022-04-25 14:20:00|1038|1037|1039.5|1038.5|1041|1040.5|1037.5|1037|28359
1650896700000|2022-04-25 14:25:00|1040|1039|1042|1041|1042|1041|1039|1038.5|27512
1650897000000|2022-04-25 14:30:00|1042.5|1041.5|1047|1046.5|1047.5|1047|1042|1041.5|18863
1650897300000|2022-04-25 14:35:00|1046.5|1046|1043.5|1042.5|1047.5|1047|1043|1042|13028
1650897600000|2022-04-25 14:40:00|1044|1043|1041.5|1040.5|1044|1043|1040|1039.5|55607
1650897900000|2022-04-25 14:45:00|1041|1040|1043|1042|1043.5|1043|1041|1040|33463
1650898200000|2022-04-25 14:50:00|1042.5|1042.5|1041.5|1040.5|1043.5|1043|1039.5|1039|113941
1650898500000|2022-04-25 14:55:00|1041|1041|1040.5|1039.5|1042|1041.5|1039|1038.5|107361
1650898800000|2022-04-25 15:00:00|1041|1040.5|1043|1042.5|1044.5|1043.5|1041|1040|18351
1650899100000|2022-04-25 15:05:00|1042.5|1042|1043.5|1043|1044.5|1043.5|1042|1041.5|13088
1650899400000|2022-04-25 15:10:00|1043|1042.5|1040|1039|1044|1043|1039|1038.5|62916
1650899700000|2022-04-25 15:15:00|1040.5|1039.5|1039.5|1039|1042|1041.5|1039|1038.5|34369
1650900000000|2022-04-25 15:20:00|1040|1039.5|1041|1040|1043|1042.5|1040|1039|35242
1650900300000|2022-04-25 15:25:00|1041.5|1040.5|1043|1041.5|1043|1042|1041|1040|29057
1650956400000|2022-04-26 07:00:00|1049.5|1045|1027|1025|1049.5|1045|1014|1006|44030
1650956700000|2022-04-26 07:05:00|1027.5|1026|1025|1022|1031.5|1029|1021.5|1019|8012
1650957000000|2022-04-26 07:10:00|1025.5|1023|1024|1022.5|1027.5|1026.5|1020|1018.5|5868
1650957300000|2022-04-26 07:15:00|1023.5|1022|1025.5|1024|1028|1026.5|1020.5|1018.5|5069
1650957600000|2022-04-26 07:20:00|1024.5|1023.5|1029|1027.5|1030|1028.5|1024.5|1023|5471
1650957900000|2022-04-26 07:25:00|1028.5|1027|1031|1030|1032|1031|1026|1025|11490
1650958200000|2022-04-26 07:30:00|1030.5|1029|1023.5|1022.5|1032.5|1031.5|1023.5|1022.5|11193
1650958500000|2022-04-26 07:35:00|1024|1022|1021|1019.5|1024|1022|1017.5|1016.5|6872
1650958800000|2022-04-26 07:40:00|1022|1020|1022.5|1021|1022.5|1021|1018.5|1018|8852
1650959100000|2022-04-26 07:45:00|1023.5|1021.5|1021|1020|1024.5|1023|1020|1019|21430
1650959400000|2022-04-26 07:50:00|1020.5|1020.5|1024|1022.5|1025.5|1024.5|1020.5|1019|13616
1650959700000|2022-04-26 07:55:00|1023.5|1022|1018.5|1017|1024|1023|1018|1016.5|7503
1650960000000|2022-04-26 08:00:00|1018|1017.5|1014.5|1013.5|1019.5|1018.5|1012.5|1011|58193
1650960300000|2022-04-26 08:05:00|1014|1013|1008|1006.5|1014.5|1013|1007.5|1005.5|9936
1650960600000|2022-04-26 08:10:00|1007.5|1006|1004|1002.5|1008|1007.5|1002.5|1001|46248
1650960900000|2022-04-26 08:15:00|1003.5|1003|1002|1001|1004|1003|999.2|998.4|29362
1650961200000|2022-04-26 08:20:00|1001.5|1000.5|1004.5|1003|1005|1003.5|1001|1000|11680
1650961500000|2022-04-26 08:25:00|1005|1003.5|1007|1006|1010|1008.5|1004.5|1003|8563
1650961800000|2022-04-26 08:30:00|1006.5|1005.5|1002|1001|1007|1006.5|999.6|998.6|45038
1650962100000|2022-04-26 08:35:00|1001.5|1000.5|1001|1000|1002.5|1001.5|998.4|997.2|22180
1650962400000|2022-04-26 08:40:00|1000.5|999.8|1000|999|1002.5|1001|999|998|27395
1650962700000|2022-04-26 08:45:00|1000.5|998.8|1000.5|999.6|1001|1000.5|998.4|997.2|9734
1650963000000|2022-04-26 08:50:00|1000|999.4|1002.5|1001|1004|1003.5|999.2|998.6|30675
1650963300000|2022-04-26 08:55:00|1003|1001.5|1002|1000.5|1004.5|1003|1001|1000.5|14432
1650963600000|2022-04-26 09:00:00|1001.5|1000|1003|1002|1003.5|1002|999.4|998.4|3901
1650963900000|2022-04-26 09:05:00|1003.5|1001.5|1003|1001.5|1003.5|1002|1001|1000|7490
1650964200000|2022-04-26 09:10:00|1002.5|1002|1008.5|1007.5|1008.5|1007.5|1002|1001.5|10086
1650964500000|2022-04-26 09:15:00|1008|1007|1003|1001.5|1008.5|1007.5|1003|1001.5|12288
1650964800000|2022-04-26 09:20:00|1002.5|1002|1001.5|1000.5|1003.5|1003|1000.5|1000|5844
1650965100000|2022-04-26 09:25:00|1002|1001|999.6|999.2|1002.5|1002|999.4|998.6|22428
1650965400000|2022-04-26 09:30:00|1000.5|999|1001|999.8|1002.5|1001|999.6|999|12508
1650965700000|2022-04-26 09:35:00|1001.5|1000|1002.5|1001|1002.5|1001|999.6|998.6|13426
1650966000000|2022-04-26 09:40:00|1002|1000.5|1000.5|999.6|1002.5|1001.5|999.2|998.2|14590
1650966300000|2022-04-26 09:45:00|1001|999.8|1001|1000|1001.5|1000.5|999.6|998.8|14824
1650966600000|2022-04-26 09:50:00|1000.5|999.8|1001|1000|1001.5|1001|998.8|997.8|11698
1650966900000|2022-04-26 09:55:00|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|1001|1000.5|5106
1650967200000|2022-04-26 10:00:00|1001|1000|1001|1000.5|1002|1001|998.8|997.8|34507
1650967500000|2022-04-26 10:05:00|1000.5|1000|998.8|998|1000.5|1000|998|997.2|30972
1650967800000|2022-04-26 10:10:00|998.6|997.8|993.8|992.4|998.8|997.8|992.4|991.4|59491
1650968100000|2022-04-26 10:15:00|993.6|992.2|995.6|994.8|995.8|995.2|992.2|991.4|17662
1650968400000|2022-04-26 10:20:00|995.8|994.6|996.4|995|998|997.2|994.2|993.6|7175
1650968700000|2022-04-26 10:25:00|996.2|994.8|993.4|992.2|996.2|995.4|993.4|992.2|4575
1650969000000|2022-04-26 10:30:00|993.6|992.4|992.6|992|993.8|992.8|992.6|992|5020
1650969300000|2022-04-26 10:35:00|993|992.2|991|990.2|993|992.4|986.8|985.6|40867
1650969600000|2022-04-26 10:40:00|990.8|990|990.6|990|991|990|987.8|986.8|28476
1650969900000|2022-04-26 10:45:00|991|990.2|988.8|988|991.6|990.6|988|987|7934
1650970200000|2022-04-26 10:50:00|988.6|988.2|990|989.6|990.6|990|988|987.2|11530
1650970500000|2022-04-26 10:55:00|989.8|989.8|989.4|988.8|990|989.8|988.2|987.6|27703
1650970800000|2022-04-26 11:00:00|989.2|988.4|989.8|988.8|990.6|989.6|988.6|987.8|5560
1650971100000|2022-04-26 11:05:00|990|989|988.4|987.4|990|989|984.6|984.4|10829
1650971400000|2022-04-26 11:10:00|988.2|987.2|989|988.4|990.4|989.6|987.8|987.2|6505
1650971700000|2022-04-26 11:15:00|988.8|987.8|986.4|985.8|989.6|988.6|986.2|985.2|6597
1650972000000|2022-04-26 11:20:00|986.8|986|983.8|982.8|986.8|986.2|983.6|982.8|15895
1650972300000|2022-04-26 11:25:00|984|983|984.8|983.8|985|984.4|984|982.8|12291
1650972600000|2022-04-26 11:30:00|984.6|984|985.2|984.4|986.4|985.4|984.6|983.8|5915
1650972900000|2022-04-26 11:35:00|985|984.6|983|982.2|985.2|984.6|982.6|982.2|7822
1650973200000|2022-04-26 11:40:00|982.8|982|981.6|980.8|983|982|980|979.2|23182
1650973500000|2022-04-26 11:45:00|981.4|981|982.8|981.8|984|983|980.8|979.8|10572
1650973800000|2022-04-26 11:50:00|983|982|992|991.2|992.6|991.2|983|982|20063
1650974100000|2022-04-26 11:55:00|992.2|991.4|991.8|991.2|995|994.2|991.4|990.4|26507
1650974400000|2022-04-26 12:00:00|992|991.4|990.2|989.2|992|991.4|988.2|987|12567
1650974700000|2022-04-26 12:05:00|990|989.4|988.6|988|990.6|989.8|987.8|986.8|8178
1650975000000|2022-04-26 12:10:00|988.8|988.6|990.2|989.2|991.4|990.6|988|987.4|21675
1650975300000|2022-04-26 12:15:00|990|989.4|988|987.2|990|989.6|988|987|6755
1650975600000|2022-04-26 12:20:00|987.8|987|986.6|985.8|987.8|987|984.6|983.6|4719
1650975900000|2022-04-26 12:25:00|986.2|985.6|985|983.4|987.2|986.2|985|983.2|9475
1650976200000|2022-04-26 12:30:00|985.2|983.8|983.2|982.6|986.2|985.2|983|982.2|7540
1650976500000|2022-04-26 12:35:00|983|982.4|978.8|977.8|983.6|982.8|978.8|977.6|10777
1650976800000|2022-04-26 12:40:00|979|978|980.6|979.8|980.6|979.8|977.4|976.2|5685
1650977100000|2022-04-26 12:45:00|980.4|980|978|977.2|982.2|981.4|978|977|12901
1650977400000|2022-04-26 12:50:00|978.4|977.4|979.4|978.6|982|980.8|978.4|977.2|9054
1650977700000|2022-04-26 12:55:00|979.6|979|981.4|980.8|982.2|981.6|979.2|978.8|5097
1650978000000|2022-04-26 13:00:00|982|981|978|977.2|982.4|981.4|978|977|15942
1650978300000|2022-04-26 13:05:00|977.8|977.4|974.4|973.2|978.6|978|974.2|972.8|22148
1650978600000|2022-04-26 13:10:00|974.6|973|969.8|968.8|974.6|973.6|968.2|967|40166
1650978900000|2022-04-26 13:15:00|970.2|969|968|966.8|973.2|972.6|965.6|964.4|83917
1650979200000|2022-04-26 13:20:00|968.2|967|970.8|970|971.2|970|967.8|966.6|22441
1650979500000|2022-04-26 13:25:00|971.4|970.2|969|968.2|973.4|972.4|968|967.4|10024
1650979800000|2022-04-26 13:30:00|969.6|968.4|970.4|969.4|973.8|972.8|968.4|967.4|24647
1650980100000|2022-04-26 13:35:00|970.8|969.6|969|968.4|973.8|972.8|967.6|966.6|74195
1650980400000|2022-04-26 13:40:00|968.8|968.2|972.8|972|973|972.4|967.4|966.6|18422
1650980700000|2022-04-26 13:45:00|973|972.2|967.4|966.8|973.2|972.6|967.4|966.8|32002
1650981000000|2022-04-26 13:50:00|967.8|967|967|966.4|972.4|971.6|966.6|965.8|17885
1650981300000|2022-04-26 13:55:00|967.6|966.6|965.6|965|968.2|967.8|965.4|964.2|19416
1650981600000|2022-04-26 14:00:00|965.8|965.2|962|961|967.4|966.6|961.2|960.4|108722
1650981900000|2022-04-26 14:05:00|962.2|961.2|966.2|965.4|967.2|966.8|960.6|960|42740
1650982200000|2022-04-26 14:10:00|966.4|966|971.6|970.6|971.8|971.2|965.8|965|27484
1650982500000|2022-04-26 14:15:00|971.4|970.4|971|970.6|972.6|972|968.6|968.4|43023
1650982800000|2022-04-26 14:20:00|970.8|970|971.6|970.8|973|972.2|969.8|969.4|29241
1650983100000|2022-04-26 14:25:00|971.4|971|974|973.6|974.4|973.8|969.8|969.4|180232
1650983400000|2022-04-26 14:30:00|973.8|973.4|968|967.6|974|973.6|967.8|967|47741
1650983700000|2022-04-26 14:35:00|968.4|967.4|962.4|961.8|968.4|968|960.6|960|41614
1650984000000|2022-04-26 14:40:00|962.2|962|958.6|958.2|962.2|962|957.2|956.2|59076
1650984300000|2022-04-26 14:45:00|958.4|958|959.6|959|960.2|959.8|957.4|957|27259
1650984600000|2022-04-26 14:50:00|959.4|958.4|956.6|956.2|960.4|960.2|956.6|955.8|34938
1650984900000|2022-04-26 14:55:00|956.8|956.4|959.8|959|961.2|960.8|956.8|956.2|31538
1650985200000|2022-04-26 15:00:00|959.6|959.2|956.6|955.6|959.8|959.2|955.6|954.6|32739
1650985500000|2022-04-26 15:05:00|956.2|955|956.2|955.4|956.8|956.4|950.6|950|80514
1650985800000|2022-04-26 15:10:00|956.4|955.2|959.4|958.8|959.6|959|956|955.2|69680
1650986100000|2022-04-26 15:15:00|959.6|959|959|958.4|960.4|960|957.4|956.6|67975
1650986400000|2022-04-26 15:20:00|958.8|958.2|958.8|958.2|960|959.8|957.8|956.8|44477
1650986700000|2022-04-26 15:25:00|958.6|958|960.4|959.2|961|960.4|957.4|956.2|124233
1651042800000|2022-04-27 07:00:00|954.8|946.8|956.8|954|966|962.4|946.6|944.2|59634
1651043100000|2022-04-27 07:05:00|956.6|953.8|957|955.4|963.8|961.4|953.6|952|14783
1651043400000|2022-04-27 07:10:00|956.8|955.6|943.8|942.2|957|955.6|943.2|941.4|18718
1651043700000|2022-04-27 07:15:00|943.6|942.4|938.4|937.4|944.6|943.6|933.2|931.6|53744
1651044000000|2022-04-27 07:20:00|938.2|936.4|934.8|933.4|938.4|937.6|932.8|931.8|39851
1651044300000|2022-04-27 07:25:00|934.6|933.6|927.4|925.8|934.6|933.6|926.4|924.8|41505
1651044600000|2022-04-27 07:30:00|927.2|925.6|932|931|933.2|932.2|924.6|923.4|33201
1651044900000|2022-04-27 07:35:00|931.8|931.2|936.2|935|936.6|936|931|930.4|44619
1651045200000|2022-04-27 07:40:00|936.4|935.2|932|931|937.2|936.4|932|930.6|35676
1651045500000|2022-04-27 07:45:00|931.8|930|932.2|931.6|934.8|934|930.2|929.2|20952
1651045800000|2022-04-27 07:50:00|932.6|931.8|933|932|934.4|933.8|931.6|930.6|26873
1651046100000|2022-04-27 07:55:00|933.2|932.4|929.8|928.8|934|933.2|929.4|928.2|16007
1651046400000|2022-04-27 08:00:00|930|929|930|929.2|932.2|931.2|928.6|927.4|35571
1651046700000|2022-04-27 08:05:00|929.8|929|932.4|931.8|934.2|933|929|927.8|21912
1651047000000|2022-04-27 08:10:00|933|932|934.2|933.6|934.4|933.6|931.2|930.2|30679
1651047300000|2022-04-27 08:15:00|934.6|933.8|936.8|936|937.2|936.6|934.4|933.4|14789
1651047600000|2022-04-27 08:20:00|937|936.2|936.6|935.6|938.4|937.8|935.4|934.4|29882
1651047900000|2022-04-27 08:25:00|936.4|935.4|932|931.2|936.8|936|932|931|21080
1651048200000|2022-04-27 08:30:00|932.4|931.4|933.2|932.4|936.4|935.6|932.4|931.4|69827
1651048500000|2022-04-27 08:35:00|933.4|932.2|932.6|931.4|934.4|933.6|931.2|930.2|7162
1651048800000|2022-04-27 08:40:00|933|931.6|934.8|934.2|934.8|934.2|931.6|931|13851
1651049100000|2022-04-27 08:45:00|935|933.8|933.6|932.8|935|934.4|932.6|931.6|16988
1651049400000|2022-04-27 08:50:00|933.4|932.4|933.4|932.2|934.6|934|932.2|931.4|6876
1651049700000|2022-04-27 08:55:00|933.2|932.4|936|935.2|936.8|935.8|933.2|932.2|9321
1651050000000|2022-04-27 09:00:00|935.8|935|935.4|934.4|938|937.2|934.6|933.6|22417
1651050300000|2022-04-27 09:05:00|935.2|935|932.4|931.4|935.6|935.2|932.2|931.2|6019
1651050600000|2022-04-27 09:10:00|932|931.2|931.2|930.6|933|932.2|930.4|929.4|5811
1651050900000|2022-04-27 09:15:00|931.4|930.8|928.4|927.6|931.4|930.8|927.6|926.6|15519
1651051200000|2022-04-27 09:20:00|928.6|927.4|928|927.2|929.6|928.8|927.4|926.2|9188
1651051500000|2022-04-27 09:25:00|928.2|927.4|926.6|925.8|928.8|928|926.4|925.6|7998
1651051800000|2022-04-27 09:30:00|926.4|926|927.6|926.6|928|927.2|925.4|925|8482
1651052100000|2022-04-27 09:35:00|927.4|926|926.6|925.8|927.4|926.6|924.6|923.6|14081
1651052400000|2022-04-27 09:40:00|926.4|926|928.8|928.2|928.8|928.4|925|924.2|10022
1651052700000|2022-04-27 09:45:00|928.6|927.8|928.8|927.8|930.4|929.2|927.8|926.8|5989
1651053000000|2022-04-27 09:50:00|928.6|928|929.2|928.2|931.8|931|928.6|927.8|17261
1651053300000|2022-04-27 09:55:00|929.6|928.4|928.4|927.4|930.2|929|927.4|926.4|8633
1651053600000|2022-04-27 10:00:00|928.6|927.6|929.2|928.2|931.2|930.4|928.2|927.4|11282
1651053900000|2022-04-27 10:05:00|929.4|928|928.8|928|930.2|929.6|928.4|927.6|7098
1651054200000|2022-04-27 10:10:00|928.6|928.2|928.2|927.4|929.4|928.6|927.6|927.2|3968
1651054500000|2022-04-27 10:15:00|928.4|927.6|928.4|927.4|928.6|927.8|926|925|8864
1651054800000|2022-04-27 10:20:00|928.2|927.2|928.8|928|929|928.2|927.2|926.2|5907
1651055100000|2022-04-27 10:25:00|929|927.8|930.6|929.6|931|930.4|927.8|927|8182
1651055400000|2022-04-27 10:30:00|930.4|929.8|933.8|932.8|935|933.8|930.4|929.8|8225
1651055700000|2022-04-27 10:35:00|934.2|933|936.6|935.6|937.6|936.2|934|932.8|10700
1651056000000|2022-04-27 10:40:00|937|935.8|938|937.4|938|937.6|935|934|9375
1651056300000|2022-04-27 10:45:00|937.8|937|938.6|937.4|938.6|938|935|934.2|16237
1651056600000|2022-04-27 10:50:00|938.4|937.6|943.2|942.2|943.4|942.2|936.8|935.8|5944
1651056900000|2022-04-27 10:55:00|943|942|939.8|939|943|942|938.6|937.4|29733
1651057200000|2022-04-27 11:00:00|939.6|938.8|936.2|935.2|939.6|938.8|934.6|934|12422
1651057500000|2022-04-27 11:05:00|936|935|932.6|931.6|936.2|935.2|932.4|931.2|11353
1651057800000|2022-04-27 11:10:00|932.4|931.8|930|928.8|933.2|932.4|929.6|928.8|5475
1651058100000|2022-04-27 11:15:00|929.8|929|929.4|928.6|931.2|930.6|929.2|928.6|7157
1651058400000|2022-04-27 11:20:00|929.2|928.8|926.4|925.2|929.2|928.8|925.6|924.6|5604
1651058700000|2022-04-27 11:25:00|926.6|925.4|924.4|923.2|926.8|926.2|924.2|923.2|10706
1651059000000|2022-04-27 11:30:00|924.2|923.6|924.8|924.2|926.2|925.2|924.2|923.2|5591
1651059300000|2022-04-27 11:35:00|924.6|924|914.6|913.8|925.8|925|914.4|913.8|47026
1651059600000|2022-04-27 11:40:00|915|914|920.4|919.8|921.6|920.6|914.6|914|22973
1651059900000|2022-04-27 11:45:00|920.6|920|922.6|921.6|924|923.6|920.6|920|10868
1651060200000|2022-04-27 11:50:00|922.4|922|924|923.4|925.4|924.4|922.4|921.6|12887
1651060500000|2022-04-27 11:55:00|924.2|923.2|925.6|924.6|925.8|925|923.4|922.4|10399
1651060800000|2022-04-27 12:00:00|925.8|924.8|925.4|924.6|927.4|926.6|924.8|923.6|12572
1651061100000|2022-04-27 12:05:00|925.2|924.4|927.4|926.4|928.2|927.4|924.4|923.4|7592
1651061400000|2022-04-27 12:10:00|927.8|926.6|926.4|925.6|928|927.2|924.8|923.8|9267
1651061700000|2022-04-27 12:15:00|926.2|925.8|928.8|927.8|929.2|928.2|926|925.2|18991
1651062000000|2022-04-27 12:20:00|928.6|928|928|927.2|931.4|930.4|928|926.8|12474
1651062300000|2022-04-27 12:25:00|928.2|927.4|927.6|927|928.8|927.8|926.8|925.8|3403
1651062600000|2022-04-27 12:30:00|927.8|927.2|931.8|931|931.8|931.2|927.8|927|12309
1651062900000|2022-04-27 12:35:00|931.6|930.6|932.2|931.2|933.2|933|931.2|930.2|8009
1651063200000|2022-04-27 12:40:00|932|931|930.8|929.8|932.6|931.6|930.4|929.4|7219
1651063500000|2022-04-27 12:45:00|930.6|929.6|930.8|930|932.4|931.4|929.8|929|18432
1651063800000|2022-04-27 12:50:00|930.6|929.4|931.4|930.8|932.2|931.6|929.8|929.2|7762
1651064100000|2022-04-27 12:55:00|931.6|931|930|929.2|931.8|931.2|929.4|928.6|7235
1651064400000|2022-04-27 13:00:00|929.8|929|929.2|928.4|931|930.6|928|927.6|9953
1651064700000|2022-04-27 13:05:00|929.4|928.6|926|925.4|929.4|928.6|925.2|924|15305
1651065000000|2022-04-27 13:10:00|926.2|925.6|925.4|924.4|926.2|925.6|924|923.4|5956
1651065300000|2022-04-27 13:15:00|925.2|924.6|924.6|924|927.8|927|924.4|923.4|17837
1651065600000|2022-04-27 13:20:00|924.8|924.2|925.6|925|926.6|925.8|924.8|924.2|8946
1651065900000|2022-04-27 13:25:00|925.4|924.4|924|923.4|927.2|926.2|924|923.4|16338
1651066200000|2022-04-27 13:30:00|924.6|923.6|930.8|930.2|932.4|931.4|922.8|922|50354
1651066500000|2022-04-27 13:35:00|930.6|930.4|936.2|935.2|937|936|930.6|930.2|25216
1651066800000|2022-04-27 13:40:00|936.6|935.4|943.6|942.6|944.2|943|936.2|935.2|46933
1651067100000|2022-04-27 13:45:00|943.4|942.8|941.8|941.4|945|944.2|940.4|940|75651
1651067400000|2022-04-27 13:50:00|942|941.6|939.2|938.8|943.2|942.4|937.8|937|25120
1651067700000|2022-04-27 13:55:00|939.6|939|935.2|934.6|939.6|939.2|935.2|934|13454
1651068000000|2022-04-27 14:00:00|935.4|935|930.6|929.8|935.4|935|930.4|929.6|37194
1651068300000|2022-04-27 14:05:00|930.8|930|928.4|927.6|931.4|930.8|927.2|926.2|37218
1651068600000|2022-04-27 14:10:00|928.6|927.8|926.8|926|929|928.4|925.2|924.4|27700
1651068900000|2022-04-27 14:15:00|926.6|926.2|920.2|919.4|928|927.4|919.4|918.8|80175
1651069200000|2022-04-27 14:20:00|920|919.2|920|919.6|923.4|922.4|919.2|918.4|25319
1651069500000|2022-04-27 14:25:00|920.4|919.8|916|915.4|920.4|919.8|915.4|915.2|42335
1651069800000|2022-04-27 14:30:00|916.2|915.6|916.4|915.8|917.6|916.8|913.6|913|56361
1651070100000|2022-04-27 14:35:00|916.2|915.6|916.6|915.8|917.4|916.8|914.4|913.6|28280
1651070400000|2022-04-27 14:40:00|916.4|915.4|916|915.8|917.2|916.6|913.4|912.6|21313
1651070700000|2022-04-27 14:45:00|915.8|915.6|919.4|918.8|919.8|919.2|915.6|915.2|83911
1651071000000|2022-04-27 14:50:00|919.2|919|918.2|917.8|919.2|919|916.6|916.2|18686
1651071300000|2022-04-27 14:55:00|918.4|917.6|917.4|916.8|919.4|918.8|917|916.6|35183
1651071600000|2022-04-27 15:00:00|917.2|917|920.6|920.4|921.8|921.4|917|916.8|37500
1651071900000|2022-04-27 15:05:00|920.8|920.6|920.2|919.8|923.6|922.8|920|919.4|30855
1651072200000|2022-04-27 15:10:00|920|919.6|923.4|922.6|924|923.4|917.2|916.8|103292
1651072500000|2022-04-27 15:15:00|923.2|922.8|929|928.6|930.2|929.6|923|922.2|125530
1651072800000|2022-04-27 15:20:00|929.4|928.8|929.8|929.4|930.6|929.8|925.8|925.4|74953
1651073100000|2022-04-27 15:25:00|929.6|929.2|935.6|934|935.6|934|929.2|928.6|164812
1651129200000|2022-04-28 07:00:00|940|931.2|948.8|945.2|951|948|936.8|931.2|101150
1651129500000|2022-04-28 07:05:00|950.2|945.4|945|943.8|951.8|950.8|945|943.6|69995
1651129800000|2022-04-28 07:10:00|945.6|944|944.2|942.4|946.6|946.4|937.4|936|65615
1651130100000|2022-04-28 07:15:00|944|942.2|937.6|936.2|945.2|943.6|936.6|936|20087
1651130400000|2022-04-28 07:20:00|937.4|936|936.6|935.2|939.6|938.6|935.6|934.6|19203
1651130700000|2022-04-28 07:25:00|936.4|935|932.4|931.4|936.6|935.4|931.6|930.2|15620
1651131000000|2022-04-28 07:30:00|932.2|931|928|926.8|932.2|931|925.4|924.2|25958
1651131300000|2022-04-28 07:35:00|927.8|926.6|931.8|930.6|932|930.6|927.2|925.8|18446
1651131600000|2022-04-28 07:40:00|932|930.4|930.8|929.8|934.6|933.8|930.2|929.2|19153
1651131900000|2022-04-28 07:45:00|930.6|929.4|931.6|930.4|932.6|931.2|929|927.6|15688
1651132200000|2022-04-28 07:50:00|931.4|930|933.6|932.4|934.8|933.8|930.4|929.2|25225
1651132500000|2022-04-28 07:55:00|933.8|932.6|935.8|934.4|937.8|936.8|933.8|932.6|22491
1651132800000|2022-04-28 08:00:00|935.6|934.2|941|939.6|941.8|940.8|934.4|933.4|23085
1651133100000|2022-04-28 08:05:00|941.2|939.8|944.4|943.2|946.4|945.2|939.6|938.6|14873
1651133400000|2022-04-28 08:10:00|944.2|943|943.8|942.4|946|945|942.4|942.2|16738
1651133700000|2022-04-28 08:15:00|944.4|942.6|942.6|941.4|944.4|943.4|941.2|940|11095
1651134000000|2022-04-28 08:20:00|942.4|941.2|944.8|943.4|945|943.8|940.4|939|9017
1651134300000|2022-04-28 08:25:00|944.6|943.6|945.8|944.6|947.6|946.6|944|942.8|13604
1651134600000|2022-04-28 08:30:00|945.6|944.4|946.4|945.6|947.8|946.6|944.8|944.2|7879
1651134900000|2022-04-28 08:35:00|946.6|945.4|943.6|942.6|947.2|946.2|943.6|942.2|13100
1651135200000|2022-04-28 08:40:00|943.4|942.4|943.8|942.8|943.8|943|942.4|941.4|4153
1651135500000|2022-04-28 08:45:00|943.6|943.2|940|939|943.8|943.2|938.6|938.4|17363
1651135800000|2022-04-28 08:50:00|939.8|938.6|938.4|937|940|938.8|936.2|935|8664
1651136100000|2022-04-28 08:55:00|938.6|937.2|937.4|936.2|939.8|938.8|936.8|936.2|9466
1651136400000|2022-04-28 09:00:00|937.8|936.4|940|939.2|940|939.4|937.8|936.2|4214
1651136700000|2022-04-28 09:05:00|939.8|939.6|937.8|936.8|940.2|939.6|937.6|936.6|10042
1651137000000|2022-04-28 09:10:00|938.2|937|941.6|940.6|941.6|941|938.2|937|5883
1651137300000|2022-04-28 09:15:00|941.8|941.2|942|941|943.6|942.8|941|940|15235
1651137600000|2022-04-28 09:20:00|941.8|941.2|937.2|936|941.8|941.2|937|935.8|5593
1651137900000|2022-04-28 09:25:00|937|935.8|932.4|931.4|937|935.8|932.4|931.4|4557
1651138200000|2022-04-28 09:30:00|932.6|931.6|931.8|930.8|933.8|933|931.8|930.6|64091
1651138500000|2022-04-28 09:35:00|932|931|933.4|932.4|933.4|932.8|930.8|929.8|12035
1651138800000|2022-04-28 09:40:00|933.2|932|930|929|933.2|932.2|929.4|928.2|5123
1651139100000|2022-04-28 09:45:00|930.2|929.2|929.4|928.2|932.2|931.6|928.8|927.6|6418
1651139400000|2022-04-28 09:50:00|929.2|927.8|929.4|928.2|932.2|931.2|928.8|927.6|15833
1651139700000|2022-04-28 09:55:00|929.2|928|927.6|926.6|930.4|929.4|927.4|926|4774
1651140000000|2022-04-28 10:00:00|927.8|926.8|930.6|929.8|930.8|929.8|926.6|925.4|8528
1651140300000|2022-04-28 10:05:00|930.8|930|929.2|928.2|932|931.2|929.2|928|7566
1651140600000|2022-04-28 10:10:00|929|928.4|925.6|924|929|928.4|925.6|924|8099
1651140900000|2022-04-28 10:15:00|925.4|924.2|923|922|926.6|925.6|922.2|921.6|8025
1651141200000|2022-04-28 10:20:00|923.2|922.2|924|923.4|925.2|924.6|923|922|7094
1651141500000|2022-04-28 10:25:00|923.8|922.8|924.4|924|926|924.8|923|922|22962
1651141800000|2022-04-28 10:30:00|925|923.6|929.4|928.2|929.6|928.4|923.4|922.8|20340
1651142100000|2022-04-28 10:35:00|929.2|927.6|930.6|929.4|931.4|930.6|928.6|927.6|10671
1651142400000|2022-04-28 10:40:00|930.8|929.6|932.4|931.4|932.4|931.8|928.8|927.4|12194
1651142700000|2022-04-28 10:45:00|932.2|931.2|930.6|929.8|932.4|931.6|928.8|927.6|9761
1651143000000|2022-04-28 10:50:00|930.4|930|928|926.8|930.4|930|927.2|926|16451
1651143300000|2022-04-28 10:55:00|928.4|927|932.8|932|933|932.8|928.4|927|21588
1651143600000|2022-04-28 11:00:00|933.4|932.2|932.2|931.2|934.2|934|932.2|930.8|10848
1651143900000|2022-04-28 11:05:00|932|931.4|929.8|928.8|932.8|932|929.8|928.8|11272
1651144200000|2022-04-28 11:10:00|929.6|928.4|930|929|930.6|929.8|928.8|927.8|7994
1651144500000|2022-04-28 11:15:00|930.2|929.2|932.2|931.2|933.2|932.2|928.4|927.8|23923
1651144800000|2022-04-28 11:20:00|932.4|931.6|940|938.8|940.4|938.8|932.4|931.4|24769
1651145100000|2022-04-28 11:25:00|939.8|938.6|943.4|942.8|945|943.6|938.6|937.4|26629
1651145400000|2022-04-28 11:30:00|943.8|943.2|944.8|943.6|946.8|945.6|943|942.4|37939
1651145700000|2022-04-28 11:35:00|944.6|943.8|947|946|947|946.2|942.8|942|24316
1651146000000|2022-04-28 11:40:00|946.6|945.4|943.6|942.8|946.8|945.4|942.2|941|13958
1651146300000|2022-04-28 11:45:00|943.4|942.2|942.6|942|944|943.6|941.8|940.8|86248
1651146600000|2022-04-28 11:50:00|942.8|942.2|943.2|942.4|944|943.2|941.4|940.2|15737
1651146900000|2022-04-28 11:55:00|943.4|942.6|940.4|939.6|943.4|942.8|939.4|938.2|14602
1651147200000|2022-04-28 12:00:00|940.6|940|942|941|942.6|941.6|939.4|938.4|15790
1651147500000|2022-04-28 12:05:00|941.8|940.8|941.8|941.2|943.6|943|940.2|939|17946
1651147800000|2022-04-28 12:10:00|942.2|941.4|942.4|941.2|943.8|943.6|942|941.2|14886
1651148100000|2022-04-28 12:15:00|942.2|941.4|942.6|942|944.2|943.4|941.2|940.2|14400
1651148400000|2022-04-28 12:20:00|943|942.2|945|944|946.4|945.8|943|942.2|29466
1651148700000|2022-04-28 12:25:00|944.8|944.2|945.8|945.2|946.2|945.4|944.2|943.6|17187
1651149000000|2022-04-28 12:30:00|945.6|945|943.2|941.8|946.4|945.4|943|941.8|24355
1651149300000|2022-04-28 12:35:00|943|942|946.4|945.6|947.2|946.4|941.6|940.8|28150
1651149600000|2022-04-28 12:40:00|946.6|945.8|944|943.6|947.2|946.4|944|943.4|23918
1651149900000|2022-04-28 12:45:00|944.2|943.8|944.6|944|944.6|944|942.8|941.8|21917
1651150200000|2022-04-28 12:50:00|944.4|943.6|947.8|947.4|947.8|947.6|942.6|942|23931
1651150500000|2022-04-28 12:55:00|947.6|947.2|947.2|946.2|949|948.2|946.6|945.8|17541
1651150800000|2022-04-28 13:00:00|947|946|944.2|943.6|947.6|947|943.8|942.6|27961
1651151100000|2022-04-28 13:05:00|944|943.2|946.8|946.4|948|947|942.2|941.6|27195
1651151400000|2022-04-28 13:10:00|946.6|946.2|948.2|947.2|950.2|949.8|946.6|945.6|68385
1651151700000|2022-04-28 13:15:00|948.4|947.4|956.6|955.6|958.2|957.2|948.4|947.4|71538
1651152000000|2022-04-28 13:20:00|956.8|955.8|953.2|952.2|957.4|956.8|952|950.8|41183
1651152300000|2022-04-28 13:25:00|953|951.8|949.2|948.4|956.2|955.2|947.8|947|44492
1651152600000|2022-04-28 13:30:00|949.6|948.6|946.2|945.4|951.8|950.6|944|943|111626
1651152900000|2022-04-28 13:35:00|946.6|945.6|947|946.2|949.8|949.2|945.2|944.2|74394
1651153200000|2022-04-28 13:40:00|946.8|946.4|940.8|940.2|949.8|949.2|940.4|939.6|27305
1651153500000|2022-04-28 13:45:00|940.6|940.6|942.4|941.6|945.2|944.6|940.6|940.4|30509
1651153800000|2022-04-28 13:50:00|942.2|941.4|936|935.2|942.2|941.4|935.8|934.6|30045
1651154100000|2022-04-28 13:55:00|936.6|935.4|931.4|930.6|936.6|935.8|930.4|929.4|41384
1651154400000|2022-04-28 14:00:00|931.2|929.8|930|929.2|931.2|930.4|928.4|927.6|34688
1651154700000|2022-04-28 14:05:00|929.8|929|922.6|922|930|929.2|922.6|922|54266
1651155000000|2022-04-28 14:10:00|923|922.2|914.8|913.6|923|922.6|910.2|909.2|86828
1651155300000|2022-04-28 14:15:00|915|913.8|913.8|913.2|917.6|917.2|912|911|105718
1651155600000|2022-04-28 14:20:00|913.6|913|907.6|907|915.2|914.8|907|906.2|61869
1651155900000|2022-04-28 14:25:00|907.8|907.2|908.4|907.6|910.6|909.8|906.8|906|88496
1651156200000|2022-04-28 14:30:00|908.2|907.8|906.6|906|910.8|910.2|906.4|905.8|44687
1651156500000|2022-04-28 14:35:00|906.4|906.2|902.2|901.8|907.8|907.2|900.6|900|61119
1651156800000|2022-04-28 14:40:00|902|902|901.4|901|905|904.4|901.2|900.6|40733
1651157100000|2022-04-28 14:45:00|901.2|900.8|899.8|899|902.8|902.2|898.4|897.8|58549
1651157400000|2022-04-28 14:50:00|900|899.2|902|901.4|905|904.4|899.6|899|61719
1651157700000|2022-04-28 14:55:00|902.4|901.6|905.8|905.2|906.4|906.2|900.4|899.8|85716
1651158000000|2022-04-28 15:00:00|906|905.4|910|909.4|913|912.2|906|905.4|62214
1651158300000|2022-04-28 15:05:00|909.8|909.2|907.8|907.2|911|910.2|907.8|907.2|38012
1651158600000|2022-04-28 15:10:00|908.2|907.4|904.6|904.2|909.2|908.6|903.8|903.2|56546
1651158900000|2022-04-28 15:15:00|904.8|904.4|906.2|906|909.2|908.8|904.8|904.4|67016
1651159200000|2022-04-28 15:20:00|906.6|906.2|906.8|906|909.8|909.2|905.6|904.8|101624
1651159500000|2022-04-28 15:25:00|906.6|906.2|908.8|907.4|909.8|908.8|905.6|905|186326
1651215600000|2022-04-29 07:00:00|919.8|913.4|921.2|919.6|924.8|920|914.4|908.4|22716
1651215900000|2022-04-29 07:05:00|921|918.4|930|928.4|933.2|931.6|919.4|917.6|34087
1651216200000|2022-04-29 07:10:00|930.2|928.8|935.2|934.2|936.2|934.6|926.8|925.2|46495
1651216500000|2022-04-29 07:15:00|934.8|934|941.4|939.6|948.8|947|934|933.4|206547
1651216800000|2022-04-29 07:20:00|941.2|939.8|938|936.6|943.4|943.2|936.8|935.4|103438
1651217100000|2022-04-29 07:25:00|937.6|936|939.4|938.2|940.2|939.2|934.4|933.2|153390
1651217400000|2022-04-29 07:30:00|939.6|938.4|934.6|933.6|940.4|939.4|934|933.4|17456
1651217700000|2022-04-29 07:35:00|934.4|933.2|931.8|931|935.2|934.4|931.4|930.2|13423
1651218000000|2022-04-29 07:40:00|932.4|931.2|936|935.2|936|935.4|931.8|931|11380
1651218300000|2022-04-29 07:45:00|936.2|935|937|935.4|938.6|937.4|935.4|934.6|21183
1651218600000|2022-04-29 07:50:00|936.8|935.6|936.4|935.8|937.8|936.8|934.8|933.6|6159
1651218900000|2022-04-29 07:55:00|936.2|935.2|936.6|935.8|937.8|937|935|934.4|12398
1651219200000|2022-04-29 08:00:00|936.8|936|938.6|937.6|942.8|942|936.2|935.4|49924
1651219500000|2022-04-29 08:05:00|939.4|937.8|940.2|939.6|942.2|941.2|938.6|937.4|36427
1651219800000|2022-04-29 08:10:00|940|939|941.2|940.2|942.6|941.4|939.6|938.6|5596
1651220100000|2022-04-29 08:15:00|941.4|940|941.8|940.8|945|944|941.2|939.8|21550
1651220400000|2022-04-29 08:20:00|941.6|940.4|939|938|943.4|942.4|938.2|937.8|25764
1651220700000|2022-04-29 08:25:00|939.6|938.4|941|940|941.4|940.2|937.6|936.4|9034
1651221000000|2022-04-29 08:30:00|941.4|940.2|937.8|936.8|942|940.8|937.8|936.6|6663
1651221300000|2022-04-29 08:35:00|937.6|936.6|938.2|937.4|939|938.2|936.8|935.6|3475
1651221600000|2022-04-29 08:40:00|938|937|935|934.2|938|937|935|934.2|5965
1651221900000|2022-04-29 08:45:00|935.2|934.4|938.2|937.4|938.8|937.6|935.2|934.4|6504
1651222200000|2022-04-29 08:50:00|938.4|937|939.2|938.2|940.4|939.6|937.6|936.6|5320
1651222500000|2022-04-29 08:55:00|939|938|939.8|939|941.2|940.2|938.2|937.2|15910
1651222800000|2022-04-29 09:00:00|940|939.2|940|939.2|941.2|940.4|939.2|938.2|8198
1651223100000|2022-04-29 09:05:00|940.2|939.4|938.6|937.6|941|939.8|938.2|937|7207
1651223400000|2022-04-29 09:10:00|938.4|937.4|936.6|935.8|938.8|937.8|936.4|935.6|1997
1651223700000|2022-04-29 09:15:00|936.8|936|935.4|934.2|936.8|936.2|934.8|933.8|3138
1651224000000|2022-04-29 09:20:00|935.8|934.4|936.2|935.4|937|936.2|935.4|934.4|7428
1651224300000|2022-04-29 09:25:00|936|935|934|933.4|936.4|935.6|934|933.4|8904
1651224600000|2022-04-29 09:30:00|934.4|933.6|932.8|932.2|935.4|935|932.8|931.6|6297
1651224900000|2022-04-29 09:35:00|932.6|931.8|932|931|933|932.2|931.4|930.8|12008
1651225200000|2022-04-29 09:40:00|931.8|930.8|928.8|928|931.8|930.8|928.2|927.6|2732
1651225500000|2022-04-29 09:45:00|928.6|927.8|928.8|927.8|929|928.4|927.8|927.6|5968
1651225800000|2022-04-29 09:50:00|928.6|927.6|935.2|934.2|935.4|934.6|928.6|927.6|15535
1651226100000|2022-04-29 09:55:00|935.4|934.4|936|934.8|937.8|937.4|935.2|933.8|3336
1651226400000|2022-04-29 10:00:00|936.2|935|937.6|937.2|938.2|937.2|936.2|934.8|6683
1651226700000|2022-04-29 10:05:00|937.4|937.4|933.2|932.2|937.4|937.4|933|932.2|5245
1651227000000|2022-04-29 10:10:00|933.4|932.4|932.6|931.6|934.2|933.4|931.8|930.8|4771
1651227300000|2022-04-29 10:15:00|932.4|931.4|932.6|931.8|932.8|932.2|931.6|930.6|5833
1651227600000|2022-04-29 10:20:00|932.4|931.6|930.8|930|932.8|932.6|930.8|930|9066
1651227900000|2022-04-29 10:25:00|931|930.2|930.4|929.6|933.2|932.4|930.4|929.4|6646
1651228200000|2022-04-29 10:30:00|930.6|929.8|931|930.2|932.2|931.6|930.6|929.4|4717
1651228500000|2022-04-29 10:35:00|930.8|930|931.2|930.6|931.4|930.8|930|929.4|9472
1651228800000|2022-04-29 10:40:00|931.4|930.8|931.2|930.2|932.2|931.4|931.2|930.2|3797
1651229100000|2022-04-29 10:45:00|931.4|930.4|931|930.2|931.8|930.8|930.8|930.2|825
1651229400000|2022-04-29 10:50:00|931.2|930.4|930.2|929.6|931.2|930.4|930.2|929.4|3593
1651229700000|2022-04-29 10:55:00|930.4|929.4|929.2|928.8|930.8|930.4|929.2|928|8475
1651230000000|2022-04-29 11:00:00|929.4|928.6|930.4|929.6|930.6|930|928.6|927.6|8040
1651230300000|2022-04-29 11:05:00|930.6|929.8|930.6|929.6|931.6|930.8|930|929.2|2728
1651230600000|2022-04-29 11:10:00|930.4|929.8|932.4|931.4|932.8|931.8|930.4|929.6|6849
1651230900000|2022-04-29 11:15:00|932.2|931.6|933.8|933|933.8|933.4|931.8|931.4|5336
1651231200000|2022-04-29 11:20:00|934.2|933.2|933.2|932.6|934.2|933.4|933|932.6|6234
1651231500000|2022-04-29 11:25:00|933|932.4|933.8|933|934.4|934|932.8|932|6816
1651231800000|2022-04-29 11:30:00|934|932.8|934.4|933.2|935.4|934.8|933.8|932.8|7087
1651232100000|2022-04-29 11:35:00|934.2|933.4|933.4|932.6|934.2|933.4|932.4|931.6|9189
1651232400000|2022-04-29 11:40:00|933.2|932.4|934.4|933.6|934.6|934|932|931.6|6060
1651232700000|2022-04-29 11:45:00|934.2|933.8|937.2|936.8|937.6|936.8|934.2|933.4|5731
1651233000000|2022-04-29 11:50:00|937.6|936.6|936.8|936|937.8|937|936.2|935.4|7746
1651233300000|2022-04-29 11:55:00|937.2|936.2|939.2|938.2|939.2|938.8|936.8|936|10535
1651233600000|2022-04-29 12:00:00|939|938.4|938|937.4|939.6|938.8|938|937.2|2573
1651233900000|2022-04-29 12:05:00|937.8|937.6|936.4|935.8|938.2|937.6|936|934.8|7313
1651234200000|2022-04-29 12:10:00|936.6|935.6|935.8|935.2|936.6|936|935.6|934.8|7261
1651234500000|2022-04-29 12:15:00|935.6|935|935.6|934.8|936.8|936|935|934.2|6836
1651234800000|2022-04-29 12:20:00|935.2|934.2|934.4|933.2|936.4|935.6|933.8|932.8|17527
1651235100000|2022-04-29 12:25:00|934.2|933.4|934.6|933.6|935|934.6|933.6|932.6|7770
1651235400000|2022-04-29 12:30:00|934.4|934|931|930.2|934.6|934|931|930.2|10799
1651235700000|2022-04-29 12:35:00|930.8|930.4|930.2|929.4|932.8|932.2|929.6|928.6|14841
1651236000000|2022-04-29 12:40:00|930|929.2|927.6|926.8|930.8|929.8|927.6|926.8|12892
1651236300000|2022-04-29 12:45:00|927.4|927|926.4|925.4|928.4|928|926.2|925|7874
1651236600000|2022-04-29 12:50:00|926.2|925.6|930|929.4|930|929.4|926.2|925.4|16130
1651236900000|2022-04-29 12:55:00|930.4|929.6|928.6|927.8|930.4|929.8|927.6|926.8|12065
1651237200000|2022-04-29 13:00:00|928.4|928|930|929.4|930.6|930|928.4|928|11288
1651237500000|2022-04-29 13:05:00|930.2|929.2|929.8|929|931.2|930.6|929.2|928|11994
1651237800000|2022-04-29 13:10:00|929.6|928.8|929.2|928.2|930.8|930.4|928.8|927.8|15053
1651238100000|2022-04-29 13:15:00|929|928.4|930|929.4|931.4|930.6|929|928|18347
1651238400000|2022-04-29 13:20:00|929.8|929.2|927.6|927|929.8|929.2|927.6|927|12022
1651238700000|2022-04-29 13:25:00|927.2|926.6|928.2|927.2|929.6|928.8|926.4|925.8|11513
1651239000000|2022-04-29 13:30:00|928|927|933|932|933.2|932.6|926.6|925.8|22367
1651239300000|2022-04-29 13:35:00|932.8|932.2|934.2|933.6|939|938|932.8|932.2|43410
1651239600000|2022-04-29 13:40:00|934|933.4|934|933.2|937.8|936.2|933|932.4|17900
1651239900000|2022-04-29 13:45:00|934.2|933.4|936|935.2|938.4|937.4|934.2|933.4|30486
1651240200000|2022-04-29 13:50:00|936.6|935.4|936.4|935.4|939.6|939.2|936|935.2|26608
1651240500000|2022-04-29 13:55:00|936.6|935.6|934.2|933.6|936.6|936.2|933.4|932.6|63233
1651240800000|2022-04-29 14:00:00|934.6|933.8|935.6|935|935.6|935|932.4|932|12753
1651241100000|2022-04-29 14:05:00|936|935.2|935|934|937.2|936.2|933.8|932.8|11693
1651241400000|2022-04-29 14:10:00|935.2|934.2|934.8|934|937|936.2|934.6|933.8|29764
1651241700000|2022-04-29 14:15:00|934.6|933.6|924.8|924|936.4|935.6|924.2|923.2|58292
1651242000000|2022-04-29 14:20:00|925.2|924.2|926.4|925.8|927.2|926.2|923.4|922.4|24818
1651242300000|2022-04-29 14:25:00|926.6|926|918.2|917.4|926.6|926.2|917.8|917|25019
1651242600000|2022-04-29 14:30:00|918|917.6|917|916.2|919.6|918.8|916.6|915.8|22793
1651242900000|2022-04-29 14:35:00|917.2|916.4|915.6|914.8|917.2|916.4|914.8|914.4|23621
1651243200000|2022-04-29 14:40:00|915.4|914.2|909.6|909|916.2|915.4|909.6|908.8|25090
1651243500000|2022-04-29 14:45:00|910|909.2|909.2|908.4|910.4|909.6|907.8|906.8|35224
1651243800000|2022-04-29 14:50:00|909.8|908.6|907.2|906.6|910.4|909.6|906.6|906|43995
1651244100000|2022-04-29 14:55:00|907|906.4|905.8|905|907.8|907|904|903.4|81320
1651244400000|2022-04-29 15:00:00|905.6|905.2|914|913.4|915.6|915.2|905.4|905|30851
1651244700000|2022-04-29 15:05:00|914.2|913.6|920|919.6|920.4|919.8|914.2|913.6|28959
1651245000000|2022-04-29 15:10:00|919.8|919.4|918.6|918.2|921.2|920.4|916.6|916|26354
1651245300000|2022-04-29 15:15:00|919|918.4|918.4|917.8|919.8|919.6|917.6|917.4|43937
1651245600000|2022-04-29 15:20:00|918.8|918|918.8|918.4|920.6|920|917.4|917|50074
1651245900000|2022-04-29 15:25:00|918.6|918.6|918|917|920.4|919.8|917|916|63207
1651561200000|2022-05-03 07:00:00|911|909|916.6|914.8|922.4|920.2|911|909|84884
1651561500000|2022-05-03 07:05:00|916.4|914.6|923.4|921.8|923.8|922.8|914.6|912.4|26141
1651561800000|2022-05-03 07:10:00|922.2|922|922.6|921.8|925.2|924|918|916.8|55640
1651562100000|2022-05-03 07:15:00|922.8|922|919.4|918.8|924.2|923.6|917.4|916.8|77436
1651562400000|2022-05-03 07:20:00|919.6|919|921.4|920.8|922.8|922|919.2|918.8|72457
1651562700000|2022-05-03 07:25:00|921.8|921|919.2|918.8|923.2|922.2|917.4|916.8|38185
1651563000000|2022-05-03 07:30:00|919|918.4|915.4|914.6|919.6|918.6|915.2|914.2|34027
1651563300000|2022-05-03 07:35:00|915.8|914.8|915.4|914.6|917|916.6|911.8|911.2|44164
1651563600000|2022-05-03 07:40:00|915.2|914|917.2|916.4|917.4|917|914.6|914|30798
1651563900000|2022-05-03 07:45:00|917.4|916.6|908.6|907.8|917.4|916.6|908.6|907.8|45317
1651564200000|2022-05-03 07:50:00|908.8|908|910.4|909.6|911|910.4|907.6|906.6|26784
1651564500000|2022-05-03 07:55:00|910.2|909.4|908.8|908|910.2|909.4|905.8|904.6|18498
1651564800000|2022-05-03 08:00:00|909|908.2|909.4|908.6|910|909.6|906.6|905.8|35543
1651565100000|2022-05-03 08:05:00|909.6|908.8|909.4|908.4|910.6|910.2|908.4|907.8|14874
1651565400000|2022-05-03 08:10:00|909.2|908.6|909.8|909.2|910.2|909.4|907.8|906.8|17179
1651565700000|2022-05-03 08:15:00|910.2|909.4|908.2|907.6|911.6|910.6|908.2|907.6|25362
1651566000000|2022-05-03 08:20:00|908.6|907.8|906.8|906|908.6|908|906.6|905.8|12129
1651566300000|2022-05-03 08:25:00|906.6|905.8|905.8|905|908.6|907.4|905.8|905|19890
1651566600000|2022-05-03 08:30:00|906.2|905.2|904.2|903.4|906.2|905.2|904|902.8|16373
1651566900000|2022-05-03 08:35:00|904.4|903.6|905.6|905|905.8|905.6|904.2|903.4|29132
1651567200000|2022-05-03 08:40:00|905.4|904.8|903|902.2|906|905.6|902.6|901.8|34054
1651567500000|2022-05-03 08:45:00|902.8|902|902|901.6|903|902.6|901.6|901|11697
1651567800000|2022-05-03 08:50:00|902.2|901.8|901.6|900.6|902.8|902.2|900.8|900.2|7633
1651568100000|2022-05-03 08:55:00|901.8|900.8|902.8|902.4|903|902.4|901.4|900.8|10738
1651568400000|2022-05-03 09:00:00|902.6|902.2|900|899.2|903|902.6|900|899.2|13473
1651568700000|2022-05-03 09:05:00|899.8|899.4|899.8|899.2|900.4|899.8|897.8|897|9617
1651569000000|2022-05-03 09:10:00|900.2|899.4|897.4|897|900.2|899.6|897|896.6|13141
1651569300000|2022-05-03 09:15:00|897.6|896.8|894.2|893.6|898|897.2|894|893.4|13590
1651569600000|2022-05-03 09:20:00|894.4|893.8|892.8|892.2|894.4|893.8|891.2|890.6|17745
1651569900000|2022-05-03 09:25:00|893|892.4|893.2|892.4|893.8|893|892.4|891.4|10310
1651570200000|2022-05-03 09:30:00|893|891.8|896.4|895.8|897|896|892.6|891.8|19941
1651570500000|2022-05-03 09:35:00|896.6|896|893.4|893|897.2|896.4|893|892.4|12406
1651570800000|2022-05-03 09:40:00|893.2|892.8|892.8|892|893.6|892.8|890.2|889.2|143984
1651571100000|2022-05-03 09:45:00|893|892.2|896.6|896|897.6|896.6|893|892.2|18476
1651571400000|2022-05-03 09:50:00|896.8|896.2|900.2|899|900.4|899.6|896.8|896.2|8626
1651571700000|2022-05-03 09:55:00|900|899.2|901.2|900.4|902.2|901.8|900|899.2|20893
1651572000000|2022-05-03 10:00:00|901.4|900.2|903.2|902.4|904|903.2|900.8|899.4|11141
1651572300000|2022-05-03 10:05:00|903|902.2|902.4|901.6|903.8|903|902.2|901.6|8826
1651572600000|2022-05-03 10:10:00|902.2|901.4|900.2|899.2|903.6|902.8|900.2|899.2|20050
1651572900000|2022-05-03 10:15:00|900|899.4|900.8|900|901.4|901|899.6|899.2|8082
1651573200000|2022-05-03 10:20:00|900.6|899.6|900.6|899.8|900.6|900|899.6|898.8|7399
1651573500000|2022-05-03 10:25:00|900.4|899.6|900|899.4|900.6|900|898.8|898.2|12994
1651573800000|2022-05-03 10:30:00|900.2|899.6|900|899.4|900.4|899.8|898|897.4|7609
1651574100000|2022-05-03 10:35:00|900.2|899.6|901.2|900.6|902.2|901|899.8|899.2|12614
1651574400000|2022-05-03 10:40:00|901|900.2|900.6|900|902.2|901.6|900.2|899.6|10910
1651574700000|2022-05-03 10:45:00|900.8|899.8|901.8|901.2|901.8|901.4|900.8|899.8|4880
1651575000000|2022-05-03 10:50:00|901.6|900.8|891.6|890.6|901.6|900.8|891.6|890.6|32170
1651575300000|2022-05-03 10:55:00|891.4|890.8|891.2|890.6|892|891.4|890.4|889.2|11596
1651575600000|2022-05-03 11:00:00|891.8|890.8|892.2|891.4|893.6|892.8|891.6|890.6|15183
1651575900000|2022-05-03 11:05:00|892|891.6|896.8|896|896.8|896.2|892|891.4|11591
1651576200000|2022-05-03 11:10:00|897|896.2|898.6|898|899|898.2|896|895.4|18394
1651576500000|2022-05-03 11:15:00|898.8|898.2|897.8|896.8|899.4|898.6|897.8|896.8|3752
1651576800000|2022-05-03 11:20:00|897.6|896.6|896.8|896.2|897.6|896.6|895.2|894.2|7035
1651577100000|2022-05-03 11:25:00|897|896.4|895.4|894.6|897|896.4|895.4|894.6|5049
1651577400000|2022-05-03 11:30:00|895.6|894.8|897.8|897.2|898|897.2|895.6|894.8|9722
1651577700000|2022-05-03 11:35:00|897.6|896.8|897|896.4|898.6|898.2|896.4|895.6|8420
1651578000000|2022-05-03 11:40:00|897.2|896.6|896.8|896|898.2|897.6|895|894.4|13064
1651578300000|2022-05-03 11:45:00|897.2|895.8|901.2|900.4|901.2|900.8|897.2|895.8|18916
1651578600000|2022-05-03 11:50:00|901|900.6|901.8|901.4|902.6|901.8|899.6|899.2|1024535
1651578900000|2022-05-03 11:55:00|901.6|901|901.6|900.8|901.8|901.4|900.4|899.8|9891
1651579200000|2022-05-03 12:00:00|901.8|901|903.4|902.8|904.2|903.2|901.8|901|23796
1651579500000|2022-05-03 12:05:00|903.2|903|904|903.4|904|903.8|902.6|901.8|13124
1651579800000|2022-05-03 12:10:00|903.8|903.6|901.6|900.8|904.2|903.6|901.2|900.4|19730
1651580100000|2022-05-03 12:15:00|901.8|900.6|899.2|898.6|902.2|901.6|899.2|898.4|5681
1651580400000|2022-05-03 12:20:00|899.4|898.8|900.4|900|900.8|900.4|898.8|898|7520
1651580700000|2022-05-03 12:25:00|900.6|900.2|901|900.4|901|900.6|899.8|899.4|9527
1651581000000|2022-05-03 12:30:00|900.8|900.2|902.4|902|902.4|902|899.6|899|15332
1651581300000|2022-05-03 12:35:00|902.8|902.2|901.6|901|904.2|903.4|901.6|900.8|14821
1651581600000|2022-05-03 12:40:00|901.8|901.2|901.6|901.2|902|901.4|901.2|900.4|21271
1651581900000|2022-05-03 12:45:00|901.8|901.4|901.8|901.2|902.6|902|901.8|901.2|11757
1651582200000|2022-05-03 12:50:00|902|901|899.8|899.2|902|901.6|898.8|898|16547
1651582500000|2022-05-03 12:55:00|900|899.4|900.8|900.2|902|901.2|899.4|898.6|18818
1651582800000|2022-05-03 13:00:00|901|900.4|901.8|901|902.2|901.6|900.6|900|13975
1651583100000|2022-05-03 13:05:00|901.6|901.2|900.6|900.2|901.6|901.2|899|898.6|22539
1651583400000|2022-05-03 13:10:00|900.4|900|896.4|895.6|900.6|900.2|895.2|894.4|16175
1651583700000|2022-05-03 13:15:00|896.6|895.8|893|892.2|896.6|896|893|892|17610
1651584000000|2022-05-03 13:20:00|892.8|892|896.4|895.6|896.4|895.6|892.2|891.8|18096
1651584300000|2022-05-03 13:25:00|896.2|895.4|893|892.4|896.2|895.4|892.6|892.4|17707
1651584600000|2022-05-03 13:30:00|892.8|892.6|899.6|899|900.6|900|891.6|890.8|46334
1651584900000|2022-05-03 13:35:00|899.4|898.8|897.8|896.8|899.4|898.8|896|895.6|35413
1651585200000|2022-05-03 13:40:00|897.6|897|895.2|894.4|898.8|898.4|895.2|894.4|31148
1651585500000|2022-05-03 13:45:00|895|894.2|895.2|894.6|896.2|895.8|894|893.6|31945
1651585800000|2022-05-03 13:50:00|895.4|894.8|898.8|898.4|899.2|898.6|895.2|894.8|48119
1651586100000|2022-05-03 13:55:00|899|898.6|900|899.4|900.6|900|898.8|898.2|27441
1651586400000|2022-05-03 14:00:00|900.2|899.6|900|899.2|901|900.4|898|897.6|79859
1651586700000|2022-05-03 14:05:00|900.2|899.4|899|898.4|901.8|901|897.8|897.4|30344
1651587000000|2022-05-03 14:10:00|898.8|898.2|901.8|901.4|902.2|901.6|898.8|898|31435
1651587300000|2022-05-03 14:15:00|902.2|901.6|903.4|902.8|905|904.6|901|900.2|41723
1651587600000|2022-05-03 14:20:00|903.2|902.4|901.8|901.4|903.4|903|901.4|901.2|76034
1651587900000|2022-05-03 14:25:00|902|901.6|903.2|902.6|903.4|903|900.4|899.8|27932
1651588200000|2022-05-03 14:30:00|903.6|902.8|905.2|904.4|906|905.6|902.4|901.8|29596
1651588500000|2022-05-03 14:35:00|905.4|904.6|902.4|901.8|905.8|905.2|901.6|900.8|16946
1651588800000|2022-05-03 14:40:00|902.2|901.6|901|900.4|902.2|901.6|899.8|899|51769
1651589100000|2022-05-03 14:45:00|901.2|900.6|902.2|901.4|902.2|901.8|897.8|897|32292
1651589400000|2022-05-03 14:50:00|902|901.6|902.8|902.2|903.8|903.4|901.6|901.2|57251
1651589700000|2022-05-03 14:55:00|902.6|902.4|901.4|901|903|902.4|900|899.2|42082
1651590000000|2022-05-03 15:00:00|901.2|900.8|909|908.4|909|908.6|901|900.2|84271
1651590300000|2022-05-03 15:05:00|909.2|908.6|908.8|908.2|911.2|910.4|908.8|908|32070
1651590600000|2022-05-03 15:10:00|909|908.4|913.6|913.2|914|913.4|908.8|908.2|33763
1651590900000|2022-05-03 15:15:00|913.8|913.4|918.8|918.2|919.6|918.6|912.2|912|62449
1651591200000|2022-05-03 15:20:00|919|917.6|919|918.6|921|920.2|917.4|916.6|30653
1651591500000|2022-05-03 15:25:00|918.8|918.4|915|913.6|918.8|918.6|914.8|913.4|138102
1651647600000|2022-05-04 07:00:00|923.4|904|927|923.4|931.4|927.8|912.4|902.6|18101
1651647900000|2022-05-04 07:05:00|926.8|923.6|927.4|926|931.6|928.4|924.8|922.2|10080
1651648200000|2022-05-04 07:10:00|927.2|925.6|927.2|925.4|928.8|927|923.6|921.8|14628
1651648500000|2022-05-04 07:15:00|927.8|925.6|923.8|922.6|928.6|928|922.6|921.2|9255
1651648800000|2022-05-04 07:20:00|924|923|923.8|922.6|926.8|925.6|922|921.2|7444
1651649100000|2022-05-04 07:25:00|923.2|922.4|919.8|918.8|923.2|922.4|917.2|916|14148
1651649400000|2022-05-04 07:30:00|919.6|917.8|914.8|914|919.6|918.2|913.8|912.8|21402
1651649700000|2022-05-04 07:35:00|914.6|913.4|907.4|906.6|914.6|913.4|907.4|906.6|12798
1651650000000|2022-05-04 07:40:00|907.2|906.8|908.6|907.8|908.6|908|906.6|906|8229
1651650300000|2022-05-04 07:45:00|909.2|908|906.2|905.2|909.6|909|905.8|905.2|6315
1651650600000|2022-05-04 07:50:00|906.4|905.4|907.8|907.2|909|908.4|906.4|905.4|7914
1651650900000|2022-05-04 07:55:00|908.2|907.4|904.2|903.6|908.2|907.6|903.8|902.6|10444
1651651200000|2022-05-04 08:00:00|904.4|903|899.4|898.6|904.6|903|898.2|897.2|14335
1651651500000|2022-05-04 08:05:00|899.6|898.8|899.4|898.2|900.8|900|897.6|896.8|11944
1651651800000|2022-05-04 08:10:00|900.2|898.4|897|896.2|900.8|899.6|897|896.2|8369
1651652100000|2022-05-04 08:15:00|896.8|896.4|899|898|900|899.2|896.8|896.2|10455
1651652400000|2022-05-04 08:20:00|899.4|898.2|900.2|899.2|900.2|899.4|898.8|898|3151
1651652700000|2022-05-04 08:25:00|900.4|899.4|898|897|900.6|899.6|897.6|897|4739
1651653000000|2022-05-04 08:30:00|897.8|896.6|893.4|892.6|898|897|892.6|891.6|53600
1651653300000|2022-05-04 08:35:00|893.2|892.2|894.8|893.8|895.2|894|892|891.2|7309
1651653600000|2022-05-04 08:40:00|895|894|897.2|896|898.2|897.2|893.8|893|10896
1651653900000|2022-05-04 08:45:00|897|896.2|896.6|895.6|897.6|896.8|896.4|895.6|1666
1651654200000|2022-05-04 08:50:00|896.4|895.8|892.8|892.2|896.4|895.8|892.6|891.4|5241
1651654500000|2022-05-04 08:55:00|893|892.4|892.8|891.6|894|892.8|891|889.8|5143
1651654800000|2022-05-04 09:00:00|893|891.8|890.8|889.8|894.2|893.4|890.4|889.4|11617
1651655100000|2022-05-04 09:05:00|890.6|890.2|894|893.2|895.4|894.4|888.8|888|23499
1651655400000|2022-05-04 09:10:00|894.2|893.4|891|890.2|896.4|894.8|891|890|11650
1651655700000|2022-05-04 09:15:00|891.4|890.6|890.6|890|891.8|891|889.8|889.2|3333
1651656000000|2022-05-04 09:20:00|890.8|890.2|892.4|891.4|892.4|891.4|889.2|888.2|7426
1651656300000|2022-05-04 09:25:00|892|891.2|890.8|890|893.8|893|890.2|888.8|8080
1651656600000|2022-05-04 09:30:00|891|890.2|893|892.4|893|892.4|891|890.2|4371
1651656900000|2022-05-04 09:35:00|892.8|891.8|889.4|888.8|892.8|892.2|888.6|887.4|18511
1651657200000|2022-05-04 09:40:00|889.6|889|888.4|887.8|890.4|889.8|888.2|887.4|6823
1651657500000|2022-05-04 09:45:00|888.6|888|888.2|887.8|888.8|888.2|887.4|886.8|13811
1651657800000|2022-05-04 09:50:00|888.4|888|891|890.2|891.2|890.6|888.4|887.8|5816
1651658100000|2022-05-04 09:55:00|891.2|890.4|888.4|887.6|891.4|890.6|886.6|885.6|92110
1651658400000|2022-05-04 10:00:00|888.6|887.8|889.6|889|890.2|889.6|887.6|886.8|5030
1651658700000|2022-05-04 10:05:00|890|889.2|888.2|887.4|890.2|889.2|887.6|886.8|4473
1651659000000|2022-05-04 10:10:00|888|887.2|888|887.2|888|887.6|887|886.4|2234
1651659300000|2022-05-04 10:15:00|887.8|887|887.8|886.8|888.8|888.2|886.8|886|10122
1651659600000|2022-05-04 10:20:00|887.6|887|888.4|887.6|890.2|889.2|887.2|886.8|9464
1651659900000|2022-05-04 10:25:00|888.2|887.4|888.8|887.8|889.4|888.6|887.2|886.6|7315
1651660200000|2022-05-04 10:30:00|889|888|890.4|889.6|891|890|888.8|888|8226
1651660500000|2022-05-04 10:35:00|890.8|889.8|890.8|890.2|891.6|891|890.4|889.4|10568
1651660800000|2022-05-04 10:40:00|891.2|890.4|892|891.2|892.2|891.8|889.8|889.4|7848
1651661100000|2022-05-04 10:45:00|891.8|891|888.4|887.4|891.8|891|888.4|887.4|6365
1651661400000|2022-05-04 10:50:00|888.6|887.6|888.6|887.6|889.8|888.8|887.6|887.2|13179
1651661700000|2022-05-04 10:55:00|888.8|887.8|890.4|889.6|890.8|889.6|888.4|887.6|9451
1651662000000|2022-05-04 11:00:00|890.2|889.8|892.4|891.8|893|892.4|890|889.6|17547
1651662300000|2022-05-04 11:05:00|892.2|891.2|890.6|889.4|893.4|892.6|890.6|889.2|6451
1651662600000|2022-05-04 11:10:00|890.4|889|889.6|888.4|891|890.6|888.6|888.2|7242
1651662900000|2022-05-04 11:15:00|889.4|888.6|890.2|889.2|890.6|890|889.4|888.6|4017
1651663200000|2022-05-04 11:20:00|890.4|889.4|891.6|890.8|891.8|891.2|890.4|889.4|5653
1651663500000|2022-05-04 11:25:00|891.8|891|894|893.2|894.2|893.6|891.8|891|6033
1651663800000|2022-05-04 11:30:00|893.8|893|891.4|890.6|893.8|893|891|890.2|9181
1651664100000|2022-05-04 11:35:00|891.2|890.2|890.2|889.4|893.4|892.6|890.2|889|14124
1651664400000|2022-05-04 11:40:00|890|889.6|892.2|891.6|892.2|891.6|890|889.4|5810
1651664700000|2022-05-04 11:45:00|892|891.2|892.2|891.4|892.6|892.2|891.4|890.4|4394
1651665000000|2022-05-04 11:50:00|892|891|891.4|890.6|892.2|891.4|890|889|6033
1651665300000|2022-05-04 11:55:00|891.2|890.2|889.2|888.4|891.2|890.6|889|888.4|7380
1651665600000|2022-05-04 12:00:00|889|888.6|889.8|889|890.6|890|889|888.6|8660
1651665900000|2022-05-04 12:05:00|889.6|888.8|886|885.2|890.4|889.8|885.6|885|18958
1651666200000|2022-05-04 12:10:00|885.8|885|888.4|887.6|889.4|888.4|885|884.2|8816
1651666500000|2022-05-04 12:15:00|888.2|887.8|890.8|889.8|890.8|890|888.2|887.6|9522
1651666800000|2022-05-04 12:20:00|890.6|889.4|889.2|888.4|890.6|889.4|889|888.2|3941
1651667100000|2022-05-04 12:25:00|889|888.2|886.6|886|889|888.2|886.6|886|3473
1651667400000|2022-05-04 12:30:00|886.4|885.6|888|887.2|888.4|887.8|886.4|885.6|8662
1651667700000|2022-05-04 12:35:00|887.8|887.4|888|887|888.4|888|887.2|886.8|6551
1651668000000|2022-05-04 12:40:00|887.8|886.8|886.2|885.4|888.4|888|886.2|885.2|16994
1651668300000|2022-05-04 12:45:00|886|884.8|889.4|889|890.2|889.4|885.6|884.6|15197
1651668600000|2022-05-04 12:50:00|889.6|889.2|889.8|889|892|890.8|888.8|888.2|9024
1651668900000|2022-05-04 12:55:00|889.6|888.8|888|887|889.6|888.8|886.4|885.4|14736
1651669200000|2022-05-04 13:00:00|888.4|887.4|889|888.2|890|889.6|888.2|887.4|23137
1651669500000|2022-05-04 13:05:00|888.8|887.8|888.8|888|888.8|888.2|887.4|886.6|12151
1651669800000|2022-05-04 13:10:00|888.6|888.2|888.6|888|889.2|888.6|888.6|888|7007
1651670100000|2022-05-04 13:15:00|888.8|888.2|885.2|884.8|888.8|888.4|885.2|884.8|18602
1651670400000|2022-05-04 13:20:00|885.6|884.6|885.6|885|885.8|885.2|884.8|884.2|11104
1651670700000|2022-05-04 13:25:00|885.8|885.2|885.8|885|886.4|885.8|885.4|884.8|10784
1651671000000|2022-05-04 13:30:00|885.6|884.8|885.4|884.8|886|885.4|883.8|883|15879
1651671300000|2022-05-04 13:35:00|885.2|884.4|882.4|881.6|885.4|884.6|882.4|881.4|15618
1651671600000|2022-05-04 13:40:00|882.6|881.8|882.2|881.4|882.8|882.2|880.6|879.8|16545
1651671900000|2022-05-04 13:45:00|882.4|881.6|882.2|881.6|883|882.6|879.2|878.4|23080
1651672200000|2022-05-04 13:50:00|882.4|881.8|881.4|880.8|884.6|883.8|880.6|879.8|20302
1651672500000|2022-05-04 13:55:00|881.6|881|881.6|880.6|882.4|881.6|880|879.2|21049
1651672800000|2022-05-04 14:00:00|881.4|880.8|880.4|879.8|882.2|881.6|877.4|876.6|27233
1651673100000|2022-05-04 14:05:00|880.6|880|881.4|880.8|883.6|882.8|880.2|879.8|51674
1651673400000|2022-05-04 14:10:00|881.2|881|884.6|883.8|885.4|884.4|880.8|880.6|16689
1651673700000|2022-05-04 14:15:00|884.4|883.6|886.2|885.6|889.2|888.6|883.4|882.8|80399
1651674000000|2022-05-04 14:20:00|886|885.4|887|886.4|888|887.4|885.2|884.2|42565
1651674300000|2022-05-04 14:25:00|887.2|886.6|894.4|893.8|894.4|894|886.6|886|37320
1651674600000|2022-05-04 14:30:00|894.2|894|896.6|896|896.6|896.2|891.8|891|95458
1651674900000|2022-05-04 14:35:00|896.8|896.2|898.8|898|898.8|898|893.8|893|43252
1651675200000|2022-05-04 14:40:00|898.6|897.8|901.2|900.8|901.2|901|898|897.6|50775
1651675500000|2022-05-04 14:45:00|901.4|901|899.4|898.6|902.2|901.8|898.4|897.8|22687
1651675800000|2022-05-04 14:50:00|899.2|898.8|899|898.2|900.8|900|898|897.2|50335
1651676100000|2022-05-04 14:55:00|898.8|897.8|898.4|898.2|898.8|898.2|896.6|895.8|30748
1651676400000|2022-05-04 15:00:00|898.8|898.4|897.8|897.4|899.8|899.4|895.8|894.8|42907
1651676700000|2022-05-04 15:05:00|897.6|897.2|898.4|898|898.6|898.2|896.2|895.6|31733
1651677000000|2022-05-04 15:10:00|898.6|897.8|900|899.4|901|900.4|898.4|897.8|77509
1651677300000|2022-05-04 15:15:00|899.8|899.6|898|897.6|900.2|899.6|897.2|896.6|16603
1651677600000|2022-05-04 15:20:00|898.2|897.8|898.4|898|899.6|899.2|898|897.6|31396
1651677900000|2022-05-04 15:25:00|898.2|897.8|896.6|895.4|898.2|898|893.8|893.6|70142
1651734000000|2022-05-05 07:00:00|922.4|920.2|922.6|919.2|931.4|924.4|911.8|903.2|75223
1651734300000|2022-05-05 07:05:00|922.4|918.6|918.2|916.2|922.6|920.4|914.4|912.2|27373
1651734600000|2022-05-05 07:10:00|918|915.8|924.6|923|924.6|923|915.2|913.4|228898
1651734900000|2022-05-05 07:15:00|924.8|922.8|923.8|922.6|932.2|931.2|923|920.8|36005
1651735200000|2022-05-05 07:20:00|923.6|922.4|919|918|923.6|923|918.6|917.2|25235
1651735500000|2022-05-05 07:25:00|919.4|918.2|921.8|921|923.8|922.4|917.6|916.2|11433
1651735800000|2022-05-05 07:30:00|922.2|920.6|913.4|912|922.6|921.8|913.2|912|17743
1651736100000|2022-05-05 07:35:00|913.6|912.2|908|907|914.2|913.4|907.8|906.2|17618
1651736400000|2022-05-05 07:40:00|908.8|907.2|905.2|904|911.8|910.8|905.2|903.8|13919
1651736700000|2022-05-05 07:45:00|905|904.2|909.2|908.4|909.2|908.4|904.4|903.4|13451
1651737000000|2022-05-05 07:50:00|909|907.8|912.2|911|913.4|912.2|909|907.6|4577
1651737300000|2022-05-05 07:55:00|912|910.6|912.2|911.2|913.6|912.4|910.6|909.2|10563
1651737600000|2022-05-05 08:00:00|911.8|911|906.8|906.2|911.8|911|906.8|905.2|5985
1651737900000|2022-05-05 08:05:00|907.2|906.4|906.2|905.2|907.8|907|906|904.8|11536
1651738200000|2022-05-05 08:10:00|906|905|904.8|903.6|908|907|903.4|902.6|19045
1651738500000|2022-05-05 08:15:00|905|903.8|907.2|906|907.6|906.4|905|903.8|4640
1651738800000|2022-05-05 08:20:00|907|906.2|906|905|908.2|907|905.6|904.6|34931
1651739100000|2022-05-05 08:25:00|905.8|904.4|907.6|906.8|907.6|907|904.6|903.4|5207
1651739400000|2022-05-05 08:30:00|907.4|906.6|907.4|906.2|909.4|908.4|906.2|905.6|29624
1651739700000|2022-05-05 08:35:00|907.2|906|907.6|906.6|909.4|908|907|905.6|4474
1651740000000|2022-05-05 08:40:00|907.4|906.8|909.6|908.4|909.8|908.6|905.8|905.4|13289
1651740300000|2022-05-05 08:45:00|909.8|908.6|906.8|906|909.8|908.6|906|905.4|4640
1651740600000|2022-05-05 08:50:00|907.2|906.2|902.4|901.4|907.8|907|901.6|901|6490
1651740900000|2022-05-05 08:55:00|902.2|901.2|901.6|901|902.4|901.6|900|898.8|5018
1651741200000|2022-05-05 09:00:00|902.2|901.2|902|901.2|903|902.2|901.6|900.4|1918
1651741500000|2022-05-05 09:05:00|902.2|901.4|903|902.4|903.6|902.8|902.2|901.2|2273
1651741800000|2022-05-05 09:10:00|903.4|902|904.4|903.6|905.2|904.6|903.4|902|3096
1651742100000|2022-05-05 09:15:00|904.2|903.4|903|902|904.4|903.4|901.8|900.6|10570
1651742400000|2022-05-05 09:20:00|902.8|901.8|902.6|901.8|903.2|902.6|901.8|900.6|3503
1651742700000|2022-05-05 09:25:00|902.4|901.6|903.6|903|904.4|904|902.4|901.4|5001
1651743000000|2022-05-05 09:30:00|903.4|902.8|905.8|905|906.2|905.2|903.4|902.4|6123
1651743300000|2022-05-05 09:35:00|905.6|904.6|902.2|901|905.6|904.8|901|900|9458
1651743600000|2022-05-05 09:40:00|902|900.8|900.4|899.4|902.6|901.6|899.8|898.8|9635
1651743900000|2022-05-05 09:45:00|900.2|899.2|901.2|900.2|901.6|900.6|900|899.2|2766
1651744200000|2022-05-05 09:50:00|900.6|900|900.8|900.2|903.6|902.4|900|899.6|4910
1651744500000|2022-05-05 09:55:00|900.6|900|900.6|900|902.4|902|900|899.2|9156
1651744800000|2022-05-05 10:00:00|900.4|899.6|901.2|900.2|901.4|900.8|899.8|899.2|9161
1651745100000|2022-05-05 10:05:00|901|900.4|898.6|897.6|901.2|900.8|898.6|897.2|9237
1651745400000|2022-05-05 10:10:00|898.8|897.8|900.2|899.2|901.4|900.4|898.8|897.6|5893
1651745700000|2022-05-05 10:15:00|900|899|899.8|899|901|900.4|898.4|897.4|12294
1651746000000|2022-05-05 10:20:00|899.6|898.6|899.6|898.8|901|900.2|898.8|898|12802
1651746300000|2022-05-05 10:25:00|899.8|898.6|901|900.4|901.8|901|898.2|897.4|13355
1651746600000|2022-05-05 10:30:00|901.2|900.6|900.6|899.8|901.4|901|898.4|897.8|19072
1651746900000|2022-05-05 10:35:00|900.8|900|902.8|902|904.4|903.6|900.8|900|13263
1651747200000|2022-05-05 10:40:00|903|902.2|904.4|903.8|904.4|904|902.8|902|5275
1651747500000|2022-05-05 10:45:00|905|904|903.6|902.8|905.8|904.8|902.8|902|7128
1651747800000|2022-05-05 10:50:00|903.8|903|901.6|901|904.4|903.6|901.2|900.2|24304
1651748100000|2022-05-05 10:55:00|902.2|901.2|900.8|899.8|902.6|902|900.8|899.4|3187
1651748400000|2022-05-05 11:00:00|901.2|900|902.2|901.2|902.4|901.2|899.4|898.4|9361
1651748700000|2022-05-05 11:05:00|902|901|903.2|902.4|903.4|902.4|901.2|900.2|2568
1651749000000|2022-05-05 11:10:00|902.8|902.2|900.2|899.6|903|902.2|900.2|899.6|8192
1651749300000|2022-05-05 11:15:00|900.4|899.8|900.6|899.8|901.6|901|899.8|898.8|5674
1651749600000|2022-05-05 11:20:00|900.4|899.4|899|898.2|901|900.2|898.4|897.6|8638
1651749900000|2022-05-05 11:25:00|899.4|898.4|897|896|899.4|899|896.6|895.8|9237
1651750200000|2022-05-05 11:30:00|896.8|895.8|893|892.2|897|896.6|893|891.6|4529
1651750500000|2022-05-05 11:35:00|893.2|892.4|890|889|893.8|893.4|888.6|887.6|11580
1651750800000|2022-05-05 11:40:00|890.2|889.2|891|890.2|892|891.4|889.8|888.8|6663
1651751100000|2022-05-05 11:45:00|890.8|890|891.4|890.6|892.2|891|889.4|888.2|10136
1651751400000|2022-05-05 11:50:00|891.6|890.8|892.2|891.6|892.8|891.8|890.8|889.6|12358
1651751700000|2022-05-05 11:55:00|892.6|891.4|893.6|892.6|894|893.2|891.4|890.4|11249
1651752000000|2022-05-05 12:00:00|894|892.8|892.8|892.2|894.8|893.8|892.8|892.2|3912
1651752300000|2022-05-05 12:05:00|892.6|891.8|892.4|891.6|893.8|893|891.6|890.6|6907
1651752600000|2022-05-05 12:10:00|892.2|891.4|891|890.4|892.4|891.4|889.8|889.2|2758
1651752900000|2022-05-05 12:15:00|890.8|890.2|889.4|889|891|890.2|889.2|889|2748
1651753200000|2022-05-05 12:20:00|889.2|888.6|887.6|886.8|889.2|888.6|887|885.8|4278
1651753500000|2022-05-05 12:25:00|888|887|886.4|885.6|888.6|887.4|885.4|884.4|5540
1651753800000|2022-05-05 12:30:00|886.2|885.2|884|883|888|887.4|884|883|21607
1651754100000|2022-05-05 12:35:00|883.8|882.6|884.2|883.4|884.4|883.4|881.4|880.2|21610
1651754400000|2022-05-05 12:40:00|884|883|881.8|881|885.6|884.6|880.6|879.6|9968
1651754700000|2022-05-05 12:45:00|881.6|880.8|882|881.2|883.4|882.4|881.4|880.4|6234
1651755000000|2022-05-05 12:50:00|881.8|881|881.2|880.4|881.8|881.2|879.8|879|8057
1651755300000|2022-05-05 12:55:00|881.4|880.6|879.6|878.8|881.8|881.2|877.6|876.6|25927
1651755600000|2022-05-05 13:00:00|879.8|879|879.2|878.4|879.8|879.4|876.4|875.6|26524
1651755900000|2022-05-05 13:05:00|879|878.6|876.4|875.6|879.2|878.6|874.4|873.4|71305
1651756200000|2022-05-05 13:10:00|876.2|875.4|877|876.2|877.8|877.2|873.6|872.4|14271
1651756500000|2022-05-05 13:15:00|877.2|876.6|882.2|881.2|882.2|881.4|877.2|876.6|25357
1651756800000|2022-05-05 13:20:00|882|881|876.8|875.6|882|881.4|876.8|875.4|53575
1651757100000|2022-05-05 13:25:00|876.6|876|871.2|870.6|876.8|876.4|870.6|870|18475
1651757400000|2022-05-05 13:30:00|871.6|871|874|873.6|874.8|873.8|869|867.6|47574
1651757700000|2022-05-05 13:35:00|874.2|873.8|873.6|872.6|876|875|871.8|871|32088
1651758000000|2022-05-05 13:40:00|873.4|872.4|874.8|874.2|876.6|875.8|872|871|89888
1651758300000|2022-05-05 13:45:00|875.2|874.4|872.2|871.6|875.2|874.6|870.2|869.4|71243
1651758600000|2022-05-05 13:50:00|872.4|871.8|869|868.2|874.4|873.2|868.4|867.6|41527
1651758900000|2022-05-05 13:55:00|869.2|868.4|868.6|867.8|872|871|865.2|864.2|37685
1651759200000|2022-05-05 14:00:00|868.8|868|860.6|859.8|869.2|868.2|860.2|859|15668
1651759500000|2022-05-05 14:05:00|860.4|859.6|861|860.2|863.2|862.4|858.4|857.8|14953
1651759800000|2022-05-05 14:10:00|860.4|860|857.6|856.6|862.6|861.8|856.8|855.8|42392
1651760100000|2022-05-05 14:15:00|857.4|856.8|856|855.4|858.6|857.8|855.2|854.2|27529
1651760400000|2022-05-05 14:20:00|856.4|855.6|853.6|853|856.4|856|851.8|851|19690
1651760700000|2022-05-05 14:25:00|853.2|852.8|848.2|847.6|854|853.4|846.2|845.4|22692
1651761000000|2022-05-05 14:30:00|848|847.4|848.2|847.4|851.8|851.2|847.6|846.8|27742
1651761300000|2022-05-05 14:35:00|848|847|848.8|848|849.6|848.8|846.2|845.2|26382
1651761600000|2022-05-05 14:40:00|848.6|848.2|853.8|853.2|855.4|854.4|848.6|848.2|23135
1651761900000|2022-05-05 14:45:00|854|853.4|851.8|851.4|856.4|855.8|850.2|849.2|33012
1651762200000|2022-05-05 14:50:00|852|851.6|849.4|848.6|853.8|853.4|847|846.4|42674
1651762500000|2022-05-05 14:55:00|849.2|848.8|847.2|846.8|849.8|849.4|846.8|846.4|43175
1651762800000|2022-05-05 15:00:00|847.4|846.6|844.8|844|849.6|849.2|844.6|844|70136
1651763100000|2022-05-05 15:05:00|844.6|843.8|840|839.4|845.2|844.8|839.4|839|57157
1651763400000|2022-05-05 15:10:00|839.8|839.6|836.4|836|841.2|840.6|836|835.4|42025
1651763700000|2022-05-05 15:15:00|836.2|835.8|835.4|834.8|837.4|837.2|835|834.4|47351
1651764000000|2022-05-05 15:20:00|835.2|834.6|833.8|833.4|835.4|834.8|832.6|832.2|28584
1651764300000|2022-05-05 15:25:00|833.6|833.2|836|835|836.2|835|830.6|830|52263
1651820400000|2022-05-06 07:00:00|823.4|818.6|810.6|808.6|824.4|820|810.6|808.2|44233
1651820700000|2022-05-06 07:05:00|810.4|808.4|808.2|806.4|812.6|812|800|799.4|56344
1651821000000|2022-05-06 07:10:00|808|806.2|811.4|810|812.4|811.2|806|804.8|34072
1651821300000|2022-05-06 07:15:00|811.6|810.2|805|804.2|813.6|812.4|805|804.2|13315
1651821600000|2022-05-06 07:20:00|805.2|804.4|810|809.6|810.8|810.4|802.4|801.6|18038
1651821900000|2022-05-06 07:25:00|810.2|809.8|808.8|807.8|812|811.2|808.6|807.6|21795
1651822200000|2022-05-06 07:30:00|809.2|807.6|798.8|797.6|809.2|808.2|797.2|795.8|25553
1651822500000|2022-05-06 07:35:00|798.6|797.2|797|796|799.6|798.6|794.6|793.2|30085
1651822800000|2022-05-06 07:40:00|796.8|795.8|798|796.8|800.2|799.2|796|795|12039
1651823100000|2022-05-06 07:45:00|798.2|797|794.8|793.8|799|798.2|794|793|35356
1651823400000|2022-05-06 07:50:00|794.6|793.6|801.6|800.6|802.6|801.6|794.2|793|6141
1651823700000|2022-05-06 07:55:00|801.8|800.8|799|798|802.4|801.4|797|795.8|32037
1651824000000|2022-05-06 08:00:00|798.8|797.6|795.2|794.4|799|798.4|793.6|793|14988
1651824300000|2022-05-06 08:05:00|795.4|794.6|791.4|790.8|795.8|795|791.4|790.8|16443
1651824600000|2022-05-06 08:10:00|791.8|791.2|791.2|790.6|793|792.4|789.6|788.6|22255
1651824900000|2022-05-06 08:15:00|791|790.2|789.8|789|791|790.2|786|785.2|20732
1651825200000|2022-05-06 08:20:00|790|789.2|787.6|786.6|791.4|790.8|787.2|786.6|13898
1651825500000|2022-05-06 08:25:00|787.8|786.8|786.4|785.6|788|787.2|785.6|784.2|22378
1651825800000|2022-05-06 08:30:00|786.2|785.8|778.8|778|787.4|787|777.4|776.6|89085
1651826100000|2022-05-06 08:35:00|778.6|777.8|778.8|777.8|780.8|779.8|777.4|776.2|12276
1651826400000|2022-05-06 08:40:00|778.6|778|777.4|776.6|778.6|778.2|774.2|773.6|16093
1651826700000|2022-05-06 08:45:00|777.2|776.2|777.4|776.4|778.6|777.8|776.4|775.4|41701
1651827000000|2022-05-06 08:50:00|777.2|776|775.6|774.8|777.2|776.2|774.8|773.8|9562
1651827300000|2022-05-06 08:55:00|776|775|775|774.4|776.8|776|774.8|774|4720
1651827600000|2022-05-06 09:00:00|775.4|774.2|774.4|773.6|775.4|774.8|773.4|773|9367
1651827900000|2022-05-06 09:05:00|774.6|773.8|773.4|772.6|777.6|777.2|773.4|772.6|34087
1651828200000|2022-05-06 09:10:00|773.2|772.4|770|769.2|773.4|772.4|769.4|769|37650
1651828500000|2022-05-06 09:15:00|770.2|769.4|769.6|769|772|771.2|769.4|769|10334
1651828800000|2022-05-06 09:20:00|769.4|769.2|769|768.6|771.4|770.8|768.2|767.2|5154
1651829100000|2022-05-06 09:25:00|768.8|767.8|765.6|764.8|770|769.6|765.2|764.2|23961
1651829400000|2022-05-06 09:30:00|765.4|764.6|767.4|766.6|767.4|767|764.8|764|58486
1651829700000|2022-05-06 09:35:00|767.2|766.8|765|764.2|767.2|766.8|763.2|762.8|13480
1651830000000|2022-05-06 09:40:00|765.2|764.4|766.4|765.8|766.6|766.2|763.8|763|27286
1651830300000|2022-05-06 09:45:00|766.6|766|768.4|767.6|770|769.4|766.6|765.8|21661
1651830600000|2022-05-06 09:50:00|768.6|767.8|772.6|771.6|772.8|772.4|768.6|767.8|11722
1651830900000|2022-05-06 09:55:00|772.8|771.8|776.4|775.6|776.6|776.2|772.6|771.8|18292
1651831200000|2022-05-06 10:00:00|776.2|775.8|779.4|778.6|779.8|779|775.6|775|19577
1651831500000|2022-05-06 10:05:00|779.2|778.4|780.2|779.6|783.6|782.6|778.2|777.4|33546
1651831800000|2022-05-06 10:10:00|780.4|779.8|784.6|783.8|785|784.4|780.4|779.8|23513
1651832100000|2022-05-06 10:15:00|784.8|784|787.4|786.6|787.6|786.8|783.6|782.6|14202
1651832400000|2022-05-06 10:20:00|787.8|786.8|792.8|791.8|794.2|793.2|787.4|786.6|22778
1651832700000|2022-05-06 10:25:00|792.6|791|792.4|791.8|793.8|793|791.4|790.6|17971
1651833000000|2022-05-06 10:30:00|792.2|792|796.8|796.2|797|796.2|792|791.4|37645
1651833300000|2022-05-06 10:35:00|796.4|795.8|789|788.2|796.4|795.8|787.6|786.6|49037
1651833600000|2022-05-06 10:40:00|788.8|788|790.4|789.4|790.8|789.6|787.4|786|9723
1651833900000|2022-05-06 10:45:00|790.2|789.6|788.4|787.6|790.6|789.8|788.2|787.6|5614
1651834200000|2022-05-06 10:50:00|788.6|787.8|785.2|784.2|790.6|789.6|785|784|16386
1651834500000|2022-05-06 10:55:00|785|784|782.2|781.4|785|784|781.2|780.8|5368
1651834800000|2022-05-06 11:00:00|782|781.2|779.8|779.2|782.4|781.2|779.4|778.8|5650
1651835100000|2022-05-06 11:05:00|780.2|779.4|780.4|779.4|783|782|778.4|777.4|41170
1651835400000|2022-05-06 11:10:00|780.2|779.2|778.6|777.6|781.2|780.4|778.2|777.6|23838
1651835700000|2022-05-06 11:15:00|778.4|777.2|782.4|781.6|782.8|781.8|777.8|777|9967
1651836000000|2022-05-06 11:20:00|782.6|781.8|783.4|782.8|784.4|784|782.4|781.6|12948
1651836300000|2022-05-06 11:25:00|783.2|782.4|784.2|783.6|786|785.4|782.6|782|20253
1651836600000|2022-05-06 11:30:00|784.4|783.8|783.8|783|785|784.6|783.8|782.8|4284
1651836900000|2022-05-06 11:35:00|783.6|782.8|781.2|780.6|785.4|784.6|781.2|780.6|13243
1651837200000|2022-05-06 11:40:00|781.4|780.8|781.8|781.2|782.6|781.8|781|780.4|7233
1651837500000|2022-05-06 11:45:00|782.2|781.4|781.8|781.4|782.8|781.8|780.8|780|32491
1651837800000|2022-05-06 11:50:00|782.2|781.6|782.6|782|782.8|782|780.8|780.4|5731
1651838100000|2022-05-06 11:55:00|782.4|781.8|782.8|782|783.2|782.2|780.6|779.8|9730
1651838400000|2022-05-06 12:00:00|782.6|782.2|785.2|784.6|786|785.2|782.6|782.2|10279
1651838700000|2022-05-06 12:05:00|785|784.4|783.8|783.2|785.2|784.4|783.6|782.8|4805
1651839000000|2022-05-06 12:10:00|783.6|782.8|782.8|782.2|783.8|782.8|781.2|780.4|14742
1651839300000|2022-05-06 12:15:00|783|782.4|784.8|784.2|784.8|784.2|783|782.2|6806
1651839600000|2022-05-06 12:20:00|785|784.4|786|785.4|786|785.6|784.8|784.4|7670
1651839900000|2022-05-06 12:25:00|785.8|785.2|785.2|784.4|786|785.4|784.6|783.8|12552
1651840200000|2022-05-06 12:30:00|785.4|784.6|787.4|786.6|792|791|785.2|784.2|28887
1651840500000|2022-05-06 12:35:00|787.2|786.4|787.4|786.8|788.8|788|785.2|784.6|19476
1651840800000|2022-05-06 12:40:00|787.2|786.6|783.8|783|787.4|786.6|783.8|782.8|18483
1651841100000|2022-05-06 12:45:00|784|783.2|782|781.6|784.4|783.8|781.6|781|42397
1651841400000|2022-05-06 12:50:00|781.8|781.2|777.4|776.6|782.4|782|777.4|776.4|41029
1651841700000|2022-05-06 12:55:00|777.6|776.4|775.6|774.8|778.2|777.6|775.2|774|6920
1651842000000|2022-05-06 13:00:00|775.8|775|775.8|775.2|779.4|779|775.6|775|79731
1651842300000|2022-05-06 13:05:00|776|775.4|776.6|775.8|777.2|776.4|773.8|772.8|7934
1651842600000|2022-05-06 13:10:00|776.4|775.6|776.8|776.2|778.4|777.8|776|775.4|16107
1651842900000|2022-05-06 13:15:00|777|776|779.4|778.6|780.6|779.8|777|776|15357
1651843200000|2022-05-06 13:20:00|779.8|778.8|778.6|777.8|779.8|779.2|777.2|776.6|10572
1651843500000|2022-05-06 13:25:00|778.4|778|778.2|777.6|780.2|779.2|777.6|777.4|13405
1651843800000|2022-05-06 13:30:00|777.8|777.4|771|770.2|778.4|777.6|770.4|770|35803
1651844100000|2022-05-06 13:35:00|770.6|770|766.8|766.2|771|770.2|766.4|765.6|28982
1651844400000|2022-05-06 13:40:00|766.6|766|765.8|765|768.2|767.8|765.4|765|33432
1651844700000|2022-05-06 13:45:00|765.6|765.2|769|768.4|769.2|768.4|764.2|764|21601
1651845000000|2022-05-06 13:50:00|769.2|768.6|768|767.4|769.2|768.6|765|764.4|43344
1651845300000|2022-05-06 13:55:00|768.4|767.6|771.6|771|771.6|771.2|767.4|766.8|43875
1651845600000|2022-05-06 14:00:00|771.8|771.2|776.4|775.6|776.4|775.6|770.8|770.4|44587
1651845900000|2022-05-06 14:05:00|776.2|775.8|781.8|781|783.8|783|776.2|775.6|31018
1651846200000|2022-05-06 14:10:00|782|781.2|785.6|785|787.4|786.6|780|779.4|49495
1651846500000|2022-05-06 14:15:00|785.8|785.2|789.4|788.6|791.2|790.6|783.8|783|19732
1651846800000|2022-05-06 14:20:00|789.2|788.4|791.8|791.2|792.8|792.4|788.2|787.8|20743
1651847100000|2022-05-06 14:25:00|792|791.4|792|791.6|794.4|793.6|791|790.4|22703
1651847400000|2022-05-06 14:30:00|791.8|791.2|790.2|789.8|792.8|792.4|789.2|788.8|36355
1651847700000|2022-05-06 14:35:00|790.6|790|793.8|793.4|793.8|793.4|789.4|789.2|72814
1651848000000|2022-05-06 14:40:00|794|793.6|799|798.4|799|798.6|794|793.6|39021
1651848300000|2022-05-06 14:45:00|798.8|798.2|800.8|800.2|802.6|802|796.6|796|77569
1651848600000|2022-05-06 14:50:00|801|800.4|802.8|802.2|803|802.8|799.6|798.8|54319
1651848900000|2022-05-06 14:55:00|802.6|802|802.2|801.8|803.6|802.8|800.2|799.8|29840
1651849200000|2022-05-06 15:00:00|802|801.6|802.2|801.6|802.8|802|796.6|795.8|92396
1651849500000|2022-05-06 15:05:00|802|801.4|802.6|802.2|803.4|803|800.2|800|31643
1651849800000|2022-05-06 15:10:00|802.4|801.8|799.8|799.4|802.4|801.8|797.6|797|48539
1651850100000|2022-05-06 15:15:00|800.2|799.6|803.6|803|803.8|803.2|800.2|799.4|24678
1651850400000|2022-05-06 15:20:00|803.4|802.8|804.2|803.8|804.6|804|802.2|801.6|21599
1651850700000|2022-05-06 15:25:00|804|803.6|804.2|803|804.4|803.6|800.6|799.8|74771
1652079600000|2022-05-09 07:00:00|795|785|791|789.6|799|795.2|789.2|785|36386
1652079900000|2022-05-09 07:05:00|791.4|789.8|798.2|796.6|798.8|797.2|789|787.2|12196
1652080200000|2022-05-09 07:10:00|797.8|795.8|798.8|797.8|803.4|802.4|797|795.2|30596
1652080500000|2022-05-09 07:15:00|798.6|797.6|796|794.6|798.6|797.6|792.4|791|15462
1652080800000|2022-05-09 07:20:00|795.8|794.4|796.4|795.2|796.8|796|794.8|793.4|21207
1652081100000|2022-05-09 07:25:00|796.2|795|795.6|794.6|797.4|796.2|794.4|793|7735
1652081400000|2022-05-09 07:30:00|795.4|794.4|790.8|790|795.4|794.4|788.6|787.6|19394
1652081700000|2022-05-09 07:35:00|791.4|790.2|786.2|785.2|791.6|790.6|786.2|785|6376
1652082000000|2022-05-09 07:40:00|786|784.6|787.2|786.2|787.2|786.2|784.4|782.6|4182
1652082300000|2022-05-09 07:45:00|787|786|786.6|786|787.4|786.6|785.6|784.6|6721
1652082600000|2022-05-09 07:50:00|786.2|785.8|784.2|783.6|786.2|785.8|783.6|782.6|12703
1652082900000|2022-05-09 07:55:00|784|783.2|780.2|779.2|784.2|783.2|778.4|777.2|10970
1652083200000|2022-05-09 08:00:00|780|778.8|779|778.4|780.8|780|778.8|777.8|17118
1652083500000|2022-05-09 08:05:00|779.2|778.6|786.6|785.6|786.6|785.6|779.2|778.6|17555
1652083800000|2022-05-09 08:10:00|786.4|785.8|785.4|784.8|786.4|785.8|782.2|781.6|74493
1652084100000|2022-05-09 08:15:00|785.8|785|789.4|788.4|790.6|790|785.4|785|92589
1652084400000|2022-05-09 08:20:00|789.6|788.6|789.2|788.2|791.2|790|788|787.4|18830
1652084700000|2022-05-09 08:25:00|789|788|786|785.6|789|788|785.4|784.6|12847
1652085000000|2022-05-09 08:30:00|786.2|785.8|783.6|783|787|786.4|783.6|783|7327
1652085300000|2022-05-09 08:35:00|783.4|782.8|782.6|781.8|783.4|782.8|781|780.2|22988
1652085600000|2022-05-09 08:40:00|782.8|782|786.4|785.8|787.4|786.4|782.8|782|21243
1652085900000|2022-05-09 08:45:00|786.6|786|786.6|786.2|786.8|786.6|785.2|784.8|23324
1652086200000|2022-05-09 08:50:00|786.8|786|788.4|788|788.4|788.2|786.8|786|27732
1652086500000|2022-05-09 08:55:00|788.2|787.8|787.4|787|788.2|787.8|787.4|786.8|15668
1652086800000|2022-05-09 09:00:00|787.2|787.2|791|790.2|791.8|791.2|787|786.6|40484
1652087100000|2022-05-09 09:05:00|790.8|790.4|793.2|792.2|793.4|792.4|790|789.6|51481
1652087400000|2022-05-09 09:10:00|793.6|792.4|792.2|791.6|795.2|794.2|792|791.6|14158
1652087700000|2022-05-09 09:15:00|792|792|792.4|791.6|793.2|792.4|790.6|790|9944
1652088000000|2022-05-09 09:20:00|792.6|791.8|791|790.4|793.2|792.4|790.8|790.2|8538
1652088300000|2022-05-09 09:25:00|790.8|790.6|791.6|790.6|792.4|792|790.8|790.6|9378
1652088600000|2022-05-09 09:30:00|791.4|791.4|795.4|794.8|796|795.4|791|790.4|22600
1652088900000|2022-05-09 09:35:00|795.2|794.4|795.8|795|796.8|795.8|794.6|793.8|6009
1652089200000|2022-05-09 09:40:00|795.6|794.6|794.4|794|795.6|794.6|793.2|792.4|21887
1652089500000|2022-05-09 09:45:00|794.2|793.8|795.6|795|795.6|795.2|793.8|793|115949
1652089800000|2022-05-09 09:50:00|795.4|795.2|798.4|797.6|799.8|798.8|794.6|794.2|28158
1652090100000|2022-05-09 09:55:00|798.2|797.2|800.2|799.4|800.2|799.6|796.6|796.2|29208
1652090400000|2022-05-09 10:00:00|800|799.6|795.4|794.8|800.2|799.6|795|794.2|17870
1652090700000|2022-05-09 10:05:00|795.2|794.4|796.4|795.6|796.6|795.6|794.2|794|29830
1652091000000|2022-05-09 10:10:00|796.6|795.8|797.2|796.6|798.2|797.6|795.8|795|59190
1652091300000|2022-05-09 10:15:00|797|796.4|796|795.4|797.2|796.4|795|794.2|12375
1652091600000|2022-05-09 10:20:00|796.2|795.6|796|795.4|797.4|797|796|795.4|21537
1652091900000|2022-05-09 10:25:00|795.8|794.6|794.4|794|797.2|796.6|794.4|793.6|113570
1652092200000|2022-05-09 10:30:00|794.2|793.6|791.2|790.4|794.2|793.6|790.8|789.8|11185
1652092500000|2022-05-09 10:35:00|790.8|790.2|793.2|792.6|793.4|793|790.4|789.6|15696
1652092800000|2022-05-09 10:40:00|793.4|792.8|792|791.4|796|795.4|791|790.6|27196
1652093100000|2022-05-09 10:45:00|791.8|791.2|794.6|793.8|794.8|794|791.2|791|14280
1652093400000|2022-05-09 10:50:00|794.4|794|794.8|794|795.4|794.6|793.4|793|47405
1652093700000|2022-05-09 10:55:00|794.6|794.2|792.4|791.8|796|795.4|791.2|791|36027
1652094000000|2022-05-09 11:00:00|792.2|791.6|792.8|792|793.6|793|791.2|790.8|31361
1652094300000|2022-05-09 11:05:00|793|792.2|790|789.2|793.6|792.6|788|787.4|22101
1652094600000|2022-05-09 11:10:00|789.8|789.4|790|789.2|791.8|791|788.4|787.4|66073
1652094900000|2022-05-09 11:15:00|789.8|788.8|791|790|791.8|790.8|789|788|25505
1652095200000|2022-05-09 11:20:00|790.8|789.8|791.2|790.6|791.6|790.8|790.2|789.4|20420
1652095500000|2022-05-09 11:25:00|791|790.4|792.2|792|792.6|792|790.8|790.2|26458
1652095800000|2022-05-09 11:30:00|792.4|791.8|793.2|792.6|793.2|792.8|791.6|790.8|9599
1652096100000|2022-05-09 11:35:00|793.6|792.8|792.4|792|794.8|794.4|792.4|791.8|22238
1652096400000|2022-05-09 11:40:00|792.6|792.2|793.4|792.8|794.4|793.6|792.4|792.2|5578
1652096700000|2022-05-09 11:45:00|793.8|793|794|793.6|794.6|794.4|793.4|792.8|4740
1652097000000|2022-05-09 11:50:00|794.2|793.4|791.8|791.2|794.6|794|791.8|791.2|11401
1652097300000|2022-05-09 11:55:00|791.6|791|794.2|793.4|794.4|794.2|791.6|790.8|7909
1652097600000|2022-05-09 12:00:00|794|793.2|794.2|793.4|794.8|794.4|793.4|792.8|7932
1652097900000|2022-05-09 12:05:00|794|793.2|794.2|793.6|795.2|794.6|794|793.2|17887
1652098200000|2022-05-09 12:10:00|794|793.2|791.2|790.4|794|793.2|791.2|790|8963
1652098500000|2022-05-09 12:15:00|791|790.2|793.2|792.4|793.6|792.8|790.4|789.8|37381
1652098800000|2022-05-09 12:20:00|793.4|792.6|792.2|791.6|793.4|792.8|791.2|790.6|8314
1652099100000|2022-05-09 12:25:00|792|792|793.2|792.2|793.8|793.6|791.8|791.4|32772
1652099400000|2022-05-09 12:30:00|792.8|792.4|791.4|791.2|793.8|793|791.2|791|13163
1652099700000|2022-05-09 12:35:00|791.2|791|793.6|792.6|793.6|793|790.8|790.2|25274
1652100000000|2022-05-09 12:40:00|793.4|792.8|794|793.4|794.4|794|793.4|792.6|35598
1652100300000|2022-05-09 12:45:00|793.8|793.6|794.6|794.2|794.8|794.4|793.8|793.2|29412
1652100600000|2022-05-09 12:50:00|794.8|794.4|794.6|794.2|795.2|794.8|794.2|794|29389
1652100900000|2022-05-09 12:55:00|794.8|794.4|793.8|793.4|794.8|794.4|793.2|792.8|29903
1652101200000|2022-05-09 13:00:00|794|793.6|792.6|792.2|794|793.8|792|791.2|21534
1652101500000|2022-05-09 13:05:00|792.8|792.4|793.2|792.8|793.6|793.2|792.8|792|29806
1652101800000|2022-05-09 13:10:00|793|792.6|793.8|793.2|793.8|793.2|790.8|790.2|30178
1652102100000|2022-05-09 13:15:00|793.6|793.4|792.8|792.2|793.8|793.4|792.6|792|11704
1652102400000|2022-05-09 13:20:00|792.6|791.6|793.4|792.8|793.8|793.4|791.4|790.8|40268
1652102700000|2022-05-09 13:25:00|793.6|793|793.6|793|796|795.2|793.2|792.8|66245
1652103000000|2022-05-09 13:30:00|793.4|793.2|793.4|793|793.8|793.2|790.4|790|824918
1652103300000|2022-05-09 13:35:00|793.6|793.4|794.6|794.2|796|795.2|793.2|792.4|52203
1652103600000|2022-05-09 13:40:00|794.4|794|793.8|793.4|795.2|795|792.8|792.2|29304
1652103900000|2022-05-09 13:45:00|793.6|792.8|793.6|793.2|794.4|793.8|791.2|791|55683
1652104200000|2022-05-09 13:50:00|793.4|793|794|793.4|795.2|794.6|792.8|792.2|306331
1652104500000|2022-05-09 13:55:00|794.2|793.6|794.4|793.8|795.2|794.2|791.2|790.6|329802
1652104800000|2022-05-09 14:00:00|794.2|794|792.4|792|795|794.2|792.4|791.6|130054
1652105100000|2022-05-09 14:05:00|792.2|791.8|789|788.6|792.2|791.8|787|786.4|70000
1652105400000|2022-05-09 14:10:00|789.2|788.8|791.6|791.4|792.2|791.6|788.6|788|147318
1652105700000|2022-05-09 14:15:00|791.4|791.2|789.8|789.4|791.4|791.2|788.4|788|27475
1652106000000|2022-05-09 14:20:00|790|789.6|789.2|788.8|792.6|791.8|789.2|788.8|11964
1652106300000|2022-05-09 14:25:00|789|788.6|789.8|789.4|790.2|789.8|788.2|787.6|47768
1652106600000|2022-05-09 14:30:00|789.6|789.6|787.8|787.2|790.6|790.2|786.8|786.4|32497
1652106900000|2022-05-09 14:35:00|788|787.4|787.4|787|790.6|790.2|787|786.2|27927
1652107200000|2022-05-09 14:40:00|787.6|787.2|791.2|790.6|791.4|790.6|787.6|787|43126
1652107500000|2022-05-09 14:45:00|791.4|790.8|792.8|792.4|793.2|792.6|790.8|790.4|45892
1652107800000|2022-05-09 14:50:00|792.6|792.2|789.6|789.2|793.2|792.8|788.6|788.2|57562
1652108100000|2022-05-09 14:55:00|789.4|789|789|788.6|790.6|790.2|789|788.2|90637
1652108400000|2022-05-09 15:00:00|788.8|788.4|787.8|787.4|788.8|788.6|787.4|786.8|25806
1652108700000|2022-05-09 15:05:00|787.6|787.2|783.2|783|787.6|787.4|783|782.4|50214
1652109000000|2022-05-09 15:10:00|783.4|783.2|786|785.4|786.2|785.6|783.2|783|42580
1652109300000|2022-05-09 15:15:00|786.2|785.6|787|786.4|788|787.4|786.2|785.4|14651
1652109600000|2022-05-09 15:20:00|786.8|786.6|789|788.6|789|788.8|786.6|786.4|50674
1652109900000|2022-05-09 15:25:00|788.8|788.4|788.8|788.4|790.6|790.2|788.4|787.8|74045
1652166000000|2022-05-10 07:00:00|786.4|782.6|785.6|784|791.6|790.4|782.6|780|72933
1652166300000|2022-05-10 07:05:00|785.8|784.2|795.8|794.4|800|799|785.8|784.2|61404
1652166600000|2022-05-10 07:10:00|795.6|794.6|797.8|797.2|800|799|793.2|792.4|33218
1652166900000|2022-05-10 07:15:00|797.6|797|807.6|807|808.4|807.6|797|795.8|65300
1652167200000|2022-05-10 07:20:00|807.4|807.2|807.4|806.8|810.2|809.2|806.2|805.6|22171
1652167500000|2022-05-10 07:25:00|807|806.6|805.4|804.8|807.4|806.8|803.6|802.4|73205
1652167800000|2022-05-10 07:30:00|805.2|804.4|800.8|800.6|805.2|804.4|799|798|59418
1652168100000|2022-05-10 07:35:00|801|800.4|802.4|801.8|803.6|803|800.6|799.6|40375
1652168400000|2022-05-10 07:40:00|802.2|802|798.6|798|802.8|802.4|798|797.4|31634
1652168700000|2022-05-10 07:45:00|798.8|798.2|795.4|794.8|799|798.6|795.2|794.6|49065
1652169000000|2022-05-10 07:50:00|795.2|794.6|788.6|788|795.2|794.6|788.6|788|42737
1652169300000|2022-05-10 07:55:00|788.4|787.8|790.2|789.4|791|790.4|788|787.6|41214
1652169600000|2022-05-10 08:00:00|790.4|789.6|787.8|787|790.4|789.6|786.6|786|7993
1652169900000|2022-05-10 08:05:00|787.6|787.2|788.6|787.8|788.6|788|785.8|784.8|16168
1652170200000|2022-05-10 08:10:00|788.4|787.4|787.4|786.8|789.6|789.4|787.2|786.6|32235
1652170500000|2022-05-10 08:15:00|787.2|786.6|789|788.6|789.4|789.2|786.8|786.2|33218
1652170800000|2022-05-10 08:20:00|789.2|788.2|781.8|781|789.2|788.4|781.4|780.6|12183
1652171100000|2022-05-10 08:25:00|781.6|780.2|773.8|772.8|781.6|781|773.8|772.4|20983
1652171400000|2022-05-10 08:30:00|774|773|778.6|777.8|778.6|778.2|774|772.8|29350
1652171700000|2022-05-10 08:35:00|778.4|777.4|778.4|777.4|778.6|778.4|777|776.6|11604
1652172000000|2022-05-10 08:40:00|778.2|777.2|777.6|777.2|778.2|777.4|776|775.4|9454
1652172300000|2022-05-10 08:45:00|777.8|777.4|777|776.2|781.4|781|776.2|775.4|142280
1652172600000|2022-05-10 08:50:00|776.8|776.4|777.8|777|779.6|778.6|775.4|774.2|22336
1652172900000|2022-05-10 08:55:00|778|777.2|779.6|779.2|779.8|779.2|777.8|777.2|4379
1652173200000|2022-05-10 09:00:00|779.8|779.4|781.8|781|781.8|781.2|779.8|779.4|21561
1652173500000|2022-05-10 09:05:00|782.2|781.2|786.6|785.8|787.2|786.4|781.8|781.2|13178
1652173800000|2022-05-10 09:10:00|786.4|786|786|785.2|786.6|786|784.4|784|12284
1652174100000|2022-05-10 09:15:00|786.2|785.4|787.6|787.2|787.6|787.2|785.6|785|7930
1652174400000|2022-05-10 09:20:00|787.4|786.6|786.2|785.6|787.6|787.2|786|785.6|8978
1652174700000|2022-05-10 09:25:00|786|785.8|782.6|782.4|786|785.8|782.6|782.2|16472
1652175000000|2022-05-10 09:30:00|782.4|782.2|781.8|781.2|782.6|782.4|781.6|781.2|18281
1652175300000|2022-05-10 09:35:00|781.6|781.4|780.6|779.8|782.6|782.2|780.4|779.4|26463
1652175600000|2022-05-10 09:40:00|780.4|779.6|783.2|782.8|786.4|785.8|779.6|779|30693
1652175900000|2022-05-10 09:45:00|783|782.6|784.6|784.2|786.2|785.6|783|782.6|10125
1652176200000|2022-05-10 09:50:00|785.2|784.4|785.8|784.8|788.6|787.8|784.2|783.8|50995
1652176500000|2022-05-10 09:55:00|785.6|784.6|782.4|781.8|785.6|784.6|781.8|781.2|14761
1652176800000|2022-05-10 10:00:00|782.6|782|787|786.4|787.4|786.4|782|781.4|33871
1652177100000|2022-05-10 10:05:00|786.8|786|790.2|789.6|790.2|789.8|786.4|786|66527
1652177400000|2022-05-10 10:10:00|790|789.2|791.4|790.6|792.2|791.2|789|788.6|28464
1652177700000|2022-05-10 10:15:00|791.6|790.8|795|794.4|795|794.6|791.2|790.6|22500
1652178000000|2022-05-10 10:20:00|795.4|794.6|795.2|794.4|798|797.2|794.6|794|33242
1652178300000|2022-05-10 10:25:00|795|794|796|795.2|797|796.6|793.6|792.8|33798
1652178600000|2022-05-10 10:30:00|795.8|795.4|795|794.2|796.6|796|794.4|794|21410
1652178900000|2022-05-10 10:35:00|794.8|794.4|794|793.4|796|795.8|793.8|793.2|13087
1652179200000|2022-05-10 10:40:00|793.8|793.2|794.2|793.4|794.4|794|793|792.2|8893
1652179500000|2022-05-10 10:45:00|794|793.6|794|793.2|795.6|795.4|793.4|792.8|10037
1652179800000|2022-05-10 10:50:00|793.8|793|795.2|794.8|795.8|795.4|793.6|793|28678
1652180100000|2022-05-10 10:55:00|795.4|795|799|798.6|799.6|799.2|795.4|794.8|35104
1652180400000|2022-05-10 11:00:00|798.8|798|798.6|797.8|801.4|800.6|798.6|797.8|28026
1652180700000|2022-05-10 11:05:00|798.8|798|799.2|798.4|799.6|799.2|798.6|798|6062
1652181000000|2022-05-10 11:10:00|799|798.2|797.6|797.2|799|798.2|796.8|796.2|8737
1652181300000|2022-05-10 11:15:00|797.4|797|796|795.2|797.8|797.4|795.8|795.2|20677
1652181600000|2022-05-10 11:20:00|795.8|795|797.8|797.2|798|797.2|795.8|795|12476
1652181900000|2022-05-10 11:25:00|797.6|797|798.8|798|799.6|799|796.8|796.4|12570
1652182200000|2022-05-10 11:30:00|798.6|798.2|799|798.4|799.4|798.8|797.6|797.2|8782
1652182500000|2022-05-10 11:35:00|798.8|798.6|798.2|797.8|799|798.6|798.2|797.8|2990
1652182800000|2022-05-10 11:40:00|798.4|798|798.4|797.6|800|799.2|797.8|797.6|11401
1652183100000|2022-05-10 11:45:00|798.2|797.8|800.2|799.8|800.2|799.8|798.2|797.8|7600
1652183400000|2022-05-10 11:50:00|800.4|800|804.4|803.6|806|805.4|800.4|799.8|10454
1652183700000|2022-05-10 11:55:00|804.8|803.4|805.6|805|806|805.6|804.8|803.4|8037
1652184000000|2022-05-10 12:00:00|805.8|805.2|805.8|805|807.4|806.6|805.2|804.8|14002
1652184300000|2022-05-10 12:05:00|805.6|805.2|807.4|806.6|807.6|807.2|805.2|805|11123
1652184600000|2022-05-10 12:10:00|807.2|806.8|807.2|806.8|807.2|806.8|805.4|805|7132
1652184900000|2022-05-10 12:15:00|807.6|807|805.4|804.6|807.6|807|805.4|804.6|64863
1652185200000|2022-05-10 12:20:00|805.2|804.8|807.4|806.6|807.4|806.8|804.8|804.2|34252
1652185500000|2022-05-10 12:25:00|807.2|806.4|808|807.4|808.4|808|806.6|806.4|5036
1652185800000|2022-05-10 12:30:00|807.8|807.2|808|807.4|808.4|807.6|806.6|806|22071
1652186100000|2022-05-10 12:35:00|807.8|807.2|808|807.4|808.6|808.2|807|806.4|5852
1652186400000|2022-05-10 12:40:00|807.8|807.2|804.8|804.4|808.2|807.6|804.8|804.4|10555
1652186700000|2022-05-10 12:45:00|805|804.6|806.6|806|807.6|807|805|804.4|23966
1652187000000|2022-05-10 12:50:00|806.4|806.2|805.6|805|808.4|808|803.8|803.4|32980
1652187300000|2022-05-10 12:55:00|805.8|805.2|804.8|804.2|807.4|806.6|804.8|804.2|21702
1652187600000|2022-05-10 13:00:00|805|804.4|809|808.4|809|808.8|805|804.4|18190
1652187900000|2022-05-10 13:05:00|808.8|808.2|811.4|810.8|814|813|808.4|808.2|28337
1652188200000|2022-05-10 13:10:00|811.2|810.4|803.4|802.8|811.4|810.4|802.8|802|69804
1652188500000|2022-05-10 13:15:00|803.6|803|800.4|799.6|804.4|804.2|800.4|799.6|20541
1652188800000|2022-05-10 13:20:00|800.6|799.8|800|799.4|801.8|801.2|799.6|798.8|26900
1652189100000|2022-05-10 13:25:00|799.8|799.2|799|798.6|801.2|800.8|798.6|798|17108
1652189400000|2022-05-10 13:30:00|799.2|798.8|797.4|797|800.4|799.8|796.8|796.2|27782
1652189700000|2022-05-10 13:35:00|797.2|796.4|796.8|796.4|798.2|797.6|795.6|795.2|39926
1652190000000|2022-05-10 13:40:00|796.6|796.2|796.2|796|797.6|797.4|795|794.4|57302
1652190300000|2022-05-10 13:45:00|796|795.6|795.2|794.8|798.2|797.4|794|793.2|41185
1652190600000|2022-05-10 13:50:00|795|794.6|796.4|795.8|796.6|795.8|793|792.4|22862
1652190900000|2022-05-10 13:55:00|796.6|796|797.4|796.8|797.4|796.8|794.8|794.4|22676
1652191200000|2022-05-10 14:00:00|797.2|796.6|799|798.6|799.2|798.6|794.4|793.8|31202
1652191500000|2022-05-10 14:05:00|799.2|798.8|800.4|800|801.4|800.8|798.4|797.8|27902
1652191800000|2022-05-10 14:10:00|800.6|800.2|803.6|803.2|804|803.6|800.4|799.8|30128
1652192100000|2022-05-10 14:15:00|803.4|803.4|804.8|804.4|805.2|804.6|802.8|802.4|28597
1652192400000|2022-05-10 14:20:00|804.6|804.2|802|801.4|804.8|804.2|800.6|800.2|24108
1652192700000|2022-05-10 14:25:00|802.2|801.6|797|796.6|803.2|802.6|796.2|795.4|32200
1652193000000|2022-05-10 14:30:00|796.8|796.2|796.8|796.2|798|797.8|796.2|795.8|25210
1652193300000|2022-05-10 14:35:00|796.6|795.8|791.4|791|796.6|796.2|791.4|790.8|22374
1652193600000|2022-05-10 14:40:00|791.2|790.8|790.4|790|792.6|792|790|789.6|26875
1652193900000|2022-05-10 14:45:00|790.2|789.8|792.4|791.6|792.6|792|788.6|788.4|113057
1652194200000|2022-05-10 14:50:00|792.2|791.4|794|793.6|794.6|794|790.8|790.2|35198
1652194500000|2022-05-10 14:55:00|793.8|793|795|794.4|795|794.6|792.2|791.6|22647
1652194800000|2022-05-10 15:00:00|794.8|794.6|793.2|792.8|796.2|795.8|793|792.4|26956
1652195100000|2022-05-10 15:05:00|793|792.6|791.8|791.6|793.2|792.6|790.2|790|23165
1652195400000|2022-05-10 15:10:00|792|791.6|791.2|790.8|792|791.6|789.2|788.4|5526
1652195700000|2022-05-10 15:15:00|791.4|791|790.8|790.4|792|791.4|790.4|789.8|7477
1652196000000|2022-05-10 15:20:00|791|790.6|791.2|790.6|792.4|791.8|789|788.6|7181
1652196300000|2022-05-10 15:25:00|791|790.8|794.4|793|794.4|793|790.4|789.8|68325
1652252400000|2022-05-11 07:00:00|800|792.6|777|776|800|793.6|776|774.4|54183
1652252700000|2022-05-11 07:05:00|777.2|776.2|788.6|787.2|794.6|792.4|776.8|775|88026
1652253000000|2022-05-11 07:10:00|788.4|786.2|786.4|785.2|788.6|787|784|783|17972
1652253300000|2022-05-11 07:15:00|787|785.4|786.8|785.8|787.2|785.8|783.2|782|19715
1652253600000|2022-05-11 07:20:00|787.2|786|783.8|783|790.4|789.2|783.6|783|14850
1652253900000|2022-05-11 07:25:00|783.6|782.6|784.8|784|786|785|782.2|781.2|13237
1652254200000|2022-05-11 07:30:00|785|784.2|779.6|778.8|785|784.4|779.4|778.8|65474
1652254500000|2022-05-11 07:35:00|779.4|779|780.4|779.8|782.4|781.8|779.4|778.8|34214
1652254800000|2022-05-11 07:40:00|780.2|779.4|779.8|779.2|780.4|779.8|778.4|777.8|55035
1652255100000|2022-05-11 07:45:00|780|779|783.8|783|783.8|783|779.8|779|18298
1652255400000|2022-05-11 07:50:00|784.4|783.2|785|784.2|785.4|784.8|783.4|782.8|19965
1652255700000|2022-05-11 07:55:00|784.8|784.4|789.8|789|789.8|789|784.8|784.2|38684
1652256000000|2022-05-11 08:00:00|789.6|789.2|790.8|790.2|791.4|790.6|788.6|788.2|16408
1652256300000|2022-05-11 08:05:00|790.6|789.8|788.4|787.6|791|790.4|788.2|787.6|64855
1652256600000|2022-05-11 08:10:00|788.2|787.2|788.6|788|791.2|790.6|787.6|787|15357
1652256900000|2022-05-11 08:15:00|788.8|788.2|788|787.4|788.8|788.4|785.4|784.6|43254
1652257200000|2022-05-11 08:20:00|787.8|787.6|786.8|786.2|787.8|787.6|786.2|786|12282
1652257500000|2022-05-11 08:25:00|786.6|786|783.6|782.8|786.8|786|783|782.4|10382
1652257800000|2022-05-11 08:30:00|783.4|783|782.6|781.8|784.2|784|782|780.8|15064
1652258100000|2022-05-11 08:35:00|782.8|782|781.4|780.6|783.4|783.2|781.4|780.4|12117
1652258400000|2022-05-11 08:40:00|781.8|780.8|788.2|787.4|788.6|787.4|781.8|780.8|14555
1652258700000|2022-05-11 08:45:00|788|787.2|792.2|791.2|792.4|791.4|788|786.8|351115
1652259000000|2022-05-11 08:50:00|792|791|787|786.4|792|791.6|786.8|786.2|18890
1652259300000|2022-05-11 08:55:00|786.8|786.2|782.2|781.4|786.8|786.4|782|781.2|11661
1652259600000|2022-05-11 09:00:00|782|781.2|783.2|782.4|785|784.4|780.4|779.6|22952
1652259900000|2022-05-11 09:05:00|783|782|784|783.4|784|783.4|781.4|780.4|28391
1652260200000|2022-05-11 09:10:00|783.8|783.6|779.4|778.4|784|783.6|779|778|21636
1652260500000|2022-05-11 09:15:00|779.8|778.2|778.4|777.4|781.2|780.2|778.4|777.4|28140
1652260800000|2022-05-11 09:20:00|778.2|777.6|777.6|776.8|780|779.8|777.6|776.6|11818
1652261100000|2022-05-11 09:25:00|777.8|777|777.4|776.4|779|778.4|777|776.4|12517
1652261400000|2022-05-11 09:30:00|777|776.2|776.8|776.2|777.2|776.6|775.6|774.6|15440
1652261700000|2022-05-11 09:35:00|777.2|776.4|777.2|776.4|778.2|777.4|776.2|775.4|33252
1652262000000|2022-05-11 09:40:00|777.4|776.6|777.4|776.6|778.2|777.6|776.4|775.6|45205
1652262300000|2022-05-11 09:45:00|777.8|777|774.8|774.2|777.8|777.2|774.6|773.8|13210
1652262600000|2022-05-11 09:50:00|775|774.4|775|774.4|776.6|775.8|774.6|774.2|6081
1652262900000|2022-05-11 09:55:00|774.8|774.2|772.8|771.8|775|774.4|772.6|771.6|13997
1652263200000|2022-05-11 10:00:00|773|772|775.2|774.4|776.2|775.6|772.8|771.6|63757
1652263500000|2022-05-11 10:05:00|775.6|774.6|773.4|772.6|775.8|775.4|772.2|771.4|22739
1652263800000|2022-05-11 10:10:00|773.6|772.8|772.8|772.2|774.6|773.6|772.2|771.8|10582
1652264100000|2022-05-11 10:15:00|773|772.4|775.4|774.8|775.8|775|773|772.4|20863
1652264400000|2022-05-11 10:20:00|775.2|775|775.4|774.8|775.6|775.2|774.2|773.6|15679
1652264700000|2022-05-11 10:25:00|775.2|775|775|774.6|775.4|775|775|774.2|10541
1652265000000|2022-05-11 10:30:00|775.2|774.8|774.8|774.2|775.4|775|773.8|773.4|15622
1652265300000|2022-05-11 10:35:00|775|774|777.2|776.4|778|777.4|775|774|20563
1652265600000|2022-05-11 10:40:00|777|776.2|777.4|776.8|778|777.4|776|775.4|62237
1652265900000|2022-05-11 10:45:00|777.8|777|775|774.4|779|778.2|774.8|774.4|8106
1652266200000|2022-05-11 10:50:00|774.8|774.2|775.8|775.4|775.8|775.4|774.2|774|11311
1652266500000|2022-05-11 10:55:00|775.6|775|774.6|773.8|775.8|775|773.8|773.2|16550
1652266800000|2022-05-11 11:00:00|774.8|774|774.6|774.2|775.6|775|774.4|774|18432
1652267100000|2022-05-11 11:05:00|774.4|774|774|773.6|774.4|774|773.4|773|24773
1652267400000|2022-05-11 11:10:00|774.2|773.8|772.4|771.8|774.2|773.8|771.4|771|51746
1652267700000|2022-05-11 11:15:00|772.8|772|772.2|771.6|773.4|772.6|772.2|771.6|7140
1652268000000|2022-05-11 11:20:00|772.4|771.8|772.2|771.8|773.6|773.4|772|771.6|45591
1652268300000|2022-05-11 11:25:00|772.4|771.6|777.6|776.6|778|777.2|772|771.6|45572
1652268600000|2022-05-11 11:30:00|777.8|776.8|781|780.4|781.2|780.6|776.2|776|17405
1652268900000|2022-05-11 11:35:00|781.2|780.6|779.4|779|782.2|781.6|779.4|779|34426
1652269200000|2022-05-11 11:40:00|779.6|779.2|779.6|779.2|780.4|780|778.8|778.6|12396
1652269500000|2022-05-11 11:45:00|779.4|779|780.4|780|781|780.2|779|778.6|25911
1652269800000|2022-05-11 11:50:00|780.8|780.2|781|780.8|782.6|781.8|780.4|780|29356
1652270100000|2022-05-11 11:55:00|781.2|781|783.2|783|783.8|783|781|780.8|30612
1652270400000|2022-05-11 12:00:00|783|782.8|783.6|783|784|783.4|782|781.4|7986
1652270700000|2022-05-11 12:05:00|783.4|782.8|786.2|785.4|786.4|785.8|782.6|781.8|14572
1652271000000|2022-05-11 12:10:00|786|785.6|783.6|783|787|786|783|782.2|27827
1652271300000|2022-05-11 12:15:00|783|782.8|783|782.4|784.4|784|782.6|782.4|11359
1652271600000|2022-05-11 12:20:00|783.2|782.6|784.6|784|785|784.6|783|782.4|6436
1652271900000|2022-05-11 12:25:00|784.8|784.2|785|784.4|786.4|786|784.6|784|10257
1652272200000|2022-05-11 12:30:00|784.6|784.2|779.6|778.8|784.8|784.2|776.2|775.4|81595
1652272500000|2022-05-11 12:35:00|780|779|772.4|771.8|780.2|779.4|772.4|771.6|44229
1652272800000|2022-05-11 12:40:00|772.6|772|770.6|770|775.6|774.8|769.8|769|52287
1652273100000|2022-05-11 12:45:00|770.8|770.2|769.2|768.4|771.6|771|768.8|768|22989
1652273400000|2022-05-11 12:50:00|769.4|768.8|765.4|764.6|771.8|771.2|765.4|764.4|35018
1652273700000|2022-05-11 12:55:00|765.2|764.8|761.6|760.8|767|766.2|760.2|759.6|23262
1652274000000|2022-05-11 13:00:00|762|761|761|760.6|763.6|763|760|759.2|70105
1652274300000|2022-05-11 13:05:00|761.2|760.8|763.2|762.4|765.6|764.8|761.2|760.8|38796
1652274600000|2022-05-11 13:10:00|763.4|762.6|764.2|763.2|767.2|766.4|762|761.4|49792
1652274900000|2022-05-11 13:15:00|764|763|766.6|766.2|766.6|766.2|762|761.2|88642
1652275200000|2022-05-11 13:20:00|766.4|766|767.4|766.8|768.8|767.8|766|765|62322
1652275500000|2022-05-11 13:25:00|767.2|766.2|767|766.6|767.2|766.8|764.2|763.6|31487
1652275800000|2022-05-11 13:30:00|767.2|766.8|764|763|769|768.4|763.6|762.8|45562
1652276100000|2022-05-11 13:35:00|763.8|763.2|761.2|760.8|763.8|763.4|758.4|757.8|438845
1652276400000|2022-05-11 13:40:00|761|760.6|765.8|765.2|766.4|765.8|760.4|759.4|33675
1652276700000|2022-05-11 13:45:00|766|765.4|773|772.4|773.4|772.4|765.6|765.2|36703
1652277000000|2022-05-11 13:50:00|772.8|772|774|773.2|775.4|774.8|771.4|770.6|46822
1652277300000|2022-05-11 13:55:00|773.8|773.4|780.4|779.8|781.4|780.4|773.4|772.8|44427
1652277600000|2022-05-11 14:00:00|780.2|779.6|777.2|776.6|781.4|780.8|775.6|775|36566
1652277900000|2022-05-11 14:05:00|777.4|776.8|775|774.2|778|777.2|774.8|774.2|42748
1652278200000|2022-05-11 14:10:00|774.8|774.4|772.8|772.2|775|774.4|772.4|771.8|43155
1652278500000|2022-05-11 14:15:00|772.6|772|774.2|773.8|775.8|775.2|770.8|770.4|45321
1652278800000|2022-05-11 14:20:00|774.6|774|777.6|777|778|777.4|773.6|773.2|18194
1652279100000|2022-05-11 14:25:00|777.4|776.6|774.6|774.2|777.4|776.6|774|773.8|47094
1652279400000|2022-05-11 14:30:00|774.8|774.4|772.6|772.2|776.2|775.6|772.4|771.8|23226
1652279700000|2022-05-11 14:35:00|772.4|772.4|771.2|770.8|772.8|772.4|770.2|770|26683
1652280000000|2022-05-11 14:40:00|771|771|768.4|768|772.2|771.8|768|767.6|35986
1652280300000|2022-05-11 14:45:00|768.6|768.2|766.4|766|771|770.6|766.4|765.8|52450
1652280600000|2022-05-11 14:50:00|766.2|765.8|764|763.4|766.4|766|763.6|762.8|38800
1652280900000|2022-05-11 14:55:00|764.2|763.6|770|769.4|770|769.4|764.2|763.6|49518
1652281200000|2022-05-11 15:00:00|770.2|769.6|769.2|768.6|771.2|770.8|768.6|767.8|28565
1652281500000|2022-05-11 15:05:00|769|768.8|768.4|767.8|769.6|769|767|766.6|32882
1652281800000|2022-05-11 15:10:00|768.6|768|769.2|768.8|771.2|770.6|768.4|767.6|25198
1652282100000|2022-05-11 15:15:00|769|769|767.8|767.6|769.2|769|767.4|767|25679
1652282400000|2022-05-11 15:20:00|767.6|767.4|767.4|767|768.6|768.2|766.8|766.4|47121
1652282700000|2022-05-11 15:25:00|767.6|767.2|771.8|770.6|771.8|770.6|766.6|766.2|53496
1652338800000|2022-05-12 07:00:00|739.8|735|741.4|739.8|742.4|740.6|733|731|73486
1652339100000|2022-05-12 07:05:00|741.2|740|751|749.6|752.6|751|740|738.6|41148
1652339400000|2022-05-12 07:10:00|750.8|749.4|738.2|737.4|751|749.4|735.8|734.8|26559
1652339700000|2022-05-12 07:15:00|738.8|737.6|733|732|739|738.4|732.2|731|25550
1652340000000|2022-05-12 07:20:00|732.4|731.6|719.2|718.2|732.4|731.6|717.8|717.2|81198
1652340300000|2022-05-12 07:25:00|719.6|718.4|717|715.8|722.2|720.8|716.8|715.4|69800
1652340600000|2022-05-12 07:30:00|717.2|716|719.8|718.8|720|719|714.8|713.6|52653
1652340900000|2022-05-12 07:35:00|719.6|718.6|719.2|718.2|723.2|722.4|718.8|717.8|58882
1652341200000|2022-05-12 07:40:00|719.4|718.4|725.6|724.8|728.8|728.2|718|717.4|88407
1652341500000|2022-05-12 07:45:00|725.4|724.6|722.8|722.2|725.8|724.6|722|721.2|33109
1652341800000|2022-05-12 07:50:00|723.2|722.4|727.4|727|728.4|727.8|720.6|719.8|47289
1652342100000|2022-05-12 07:55:00|727.2|726.6|726.2|725.4|727.4|727|724|722.8|19625
1652342400000|2022-05-12 08:00:00|726.4|725.2|722.2|721.2|726.6|725.8|721.6|720.8|93137
1652342700000|2022-05-12 08:05:00|722|721.4|723.8|723.2|724.4|723.8|721.8|721|25024
1652343000000|2022-05-12 08:10:00|723.6|723|724|723.2|724.4|724|720.2|719.2|31648
1652343300000|2022-05-12 08:15:00|723.8|723|721.4|720.4|724.4|724|720.8|720.2|29437
1652343600000|2022-05-12 08:20:00|721.6|720.6|723.4|722.8|723.4|723|720.8|720.2|32586
1652343900000|2022-05-12 08:25:00|723.2|722.6|723|722.4|724.2|723.6|722|721.2|57883
1652344200000|2022-05-12 08:30:00|723.2|722.6|718.6|717.6|724.2|723.4|718.4|717.4|18368
1652344500000|2022-05-12 08:35:00|718.4|717.4|719.8|718.8|720|719.4|716|715|19609
1652344800000|2022-05-12 08:40:00|720|719|716.6|715.8|720.2|719.6|715.8|715|15509
1652345100000|2022-05-12 08:45:00|716.4|715.4|716.8|716.4|718|717.8|713.6|713|41469
1652345400000|2022-05-12 08:50:00|717.2|716.6|720.2|719.4|720.4|719.8|717|716.2|18969
1652345700000|2022-05-12 08:55:00|720|719|718.8|717.8|720.4|719.6|717.4|716.4|85114
1652346000000|2022-05-12 09:00:00|718.6|718|714.8|714.2|719.2|718.8|714.8|714|31647
1652346300000|2022-05-12 09:05:00|715|713.8|716.4|715.6|716.4|716|714.4|713.4|28561
1652346600000|2022-05-12 09:10:00|716.2|715.8|715.4|714.6|717.6|716.8|714.6|713.8|26033
1652346900000|2022-05-12 09:15:00|715.6|714.8|716.6|716.2|717|716.6|714.6|714.2|32761
1652347200000|2022-05-12 09:20:00|716.4|716|716|715.4|716.8|716.4|715|714.2|12798
1652347500000|2022-05-12 09:25:00|715.8|715.2|715.4|714.8|716|715.4|713|712.2|25793
1652347800000|2022-05-12 09:30:00|715.6|715|714.6|713.8|715.6|715.2|712.8|711.8|24650
1652348100000|2022-05-12 09:35:00|714.4|713.6|713.8|713|716.2|715.8|713.4|712.8|27487
1652348400000|2022-05-12 09:40:00|713.6|712.8|710.8|710.2|713.6|713.2|710|709.4|11765
1652348700000|2022-05-12 09:45:00|710.6|710|716.2|715.4|716.6|715.8|710.4|710|57574
1652349000000|2022-05-12 09:50:00|716|715.6|716.8|716.2|718.4|717.6|716|715.2|30709
1652349300000|2022-05-12 09:55:00|716.6|716|717.4|716.8|717.8|717|715.4|714.6|16968
1652349600000|2022-05-12 10:00:00|717.6|717|713.6|713|717.8|717.4|713.4|712.6|22980
1652349900000|2022-05-12 10:05:00|713.8|713.2|713.8|713.2|715|714|712.6|711.6|20854
1652350200000|2022-05-12 10:10:00|714|713.4|715|714.4|715|714.4|711.6|711|15923
1652350500000|2022-05-12 10:15:00|715.2|714.6|715.2|714.4|715.8|715.2|714|713.4|21579
1652350800000|2022-05-12 10:20:00|715|714.6|714.8|714|716.4|715.6|714.2|713.4|17037
1652351100000|2022-05-12 10:25:00|714.6|713.8|715.6|715|716|715.4|714.6|713.8|13444
1652351400000|2022-05-12 10:30:00|715.4|714.8|713|712|715.6|715|712.4|711.6|28206
1652351700000|2022-05-12 10:35:00|712.8|712.2|714.2|713.4|715.8|715.4|712.4|712.2|16309
1652352000000|2022-05-12 10:40:00|714.4|713.6|715.4|714.6|716|715.2|712|711.6|17662
1652352300000|2022-05-12 10:45:00|715.2|714.8|715.8|715|715.8|715.4|715|714.4|41217
1652352600000|2022-05-12 10:50:00|715.6|715.2|712.6|712.2|715.8|715.4|712.6|712.2|28577
1652352900000|2022-05-12 10:55:00|712.4|712|711.8|710.8|713.4|713|711.6|710.8|13433
1652353200000|2022-05-12 11:00:00|711.6|711|712|711.2|712.8|712.4|711.2|710.6|26915
1652353500000|2022-05-12 11:05:00|711.8|711|715.4|714.8|715.4|714.8|711.4|710.8|17965
1652353800000|2022-05-12 11:10:00|715.2|714.6|713.2|712.4|715.4|714.8|712|711.4|18332
1652354100000|2022-05-12 11:15:00|713|712.6|710.8|710.2|713|712.6|710.6|710|16054
1652354400000|2022-05-12 11:20:00|710.6|710|707.2|706.6|710.6|710|706.4|705.4|36769
1652354700000|2022-05-12 11:25:00|707|706.4|705|704.2|707|706.4|704|703.2|50337
1652355000000|2022-05-12 11:30:00|705.2|704.4|706.2|705.6|706.6|706|704.2|703.6|49204
1652355300000|2022-05-12 11:35:00|706.4|705.2|705.6|705|708.4|707.8|705|704.4|36128
1652355600000|2022-05-12 11:40:00|705.4|704.8|704.4|703.6|705.8|705|703|702|21896
1652355900000|2022-05-12 11:45:00|704.2|703.8|702|701.2|705|704.8|701.4|700.4|47299
1652356200000|2022-05-12 11:50:00|701.8|701.4|698.6|698|702.6|702|697.6|696.8|57834
1652356500000|2022-05-12 11:55:00|698.4|697.4|699|698.2|701.4|700.6|697.6|697|56206
1652356800000|2022-05-12 12:00:00|698.8|698|696.6|696|699.2|698.8|696|695.2|55816
1652357100000|2022-05-12 12:05:00|696.8|695.6|700.4|699.8|700.6|700|696|695.6|21738
1652357400000|2022-05-12 12:10:00|700.6|700|700|699.6|702.2|701.6|699.2|698.4|21743
1652357700000|2022-05-12 12:15:00|699.8|699.4|703.6|702.8|703.6|703|699.8|699.4|48269
1652358000000|2022-05-12 12:20:00|703.8|703|701.8|701.2|704.4|704|701.6|700.6|17339
1652358300000|2022-05-12 12:25:00|701.6|701|704.8|704|704.8|704|701.4|700.8|20654
1652358600000|2022-05-12 12:30:00|705|704.2|704.8|704.2|706.6|705.8|704.2|703.2|27203
1652358900000|2022-05-12 12:35:00|705|704.4|705|704.2|707.8|707.4|704.8|703.8|27691
1652359200000|2022-05-12 12:40:00|704.8|704.4|703.6|703|705.2|705|702.6|701.8|26571
1652359500000|2022-05-12 12:45:00|703.8|703.2|703.2|702.6|704|703.4|702.2|701.8|15474
1652359800000|2022-05-12 12:50:00|703.4|702.8|702.6|701.8|704.2|704|702.2|701.6|25224
1652360100000|2022-05-12 12:55:00|702.4|702|704.4|704.2|704.4|704.2|702.4|701.8|29332
1652360400000|2022-05-12 13:00:00|704.8|703.8|706.6|706|707.2|706.6|704.2|703.8|33566
1652360700000|2022-05-12 13:05:00|706.4|706.2|706.8|706.2|707.6|706.8|705.8|705.6|13260
1652361000000|2022-05-12 13:10:00|707|706.4|705|704.6|708.2|707.6|704.8|704.4|50997
1652361300000|2022-05-12 13:15:00|704.8|704|702|701.4|706|705.8|702|701.4|125054
1652361600000|2022-05-12 13:20:00|701.8|701.2|698.6|698.2|702|701.2|697.6|697.2|49428
1652361900000|2022-05-12 13:25:00|698.4|698|700|699.8|700.8|700.4|697|696|31403
1652362200000|2022-05-12 13:30:00|700.2|699.6|695|694.8|700.2|699.6|695|694.8|207332
1652362500000|2022-05-12 13:35:00|695.2|694.6|693|692.6|696.8|696.2|691.6|690.8|91518
1652362800000|2022-05-12 13:40:00|692.8|692.2|697.2|696.8|697.4|697|692.6|692.2|129896
1652363100000|2022-05-12 13:45:00|697.4|697|700.4|700|701.4|701|696.8|696.6|39214
1652363400000|2022-05-12 13:50:00|700.2|699.6|706.6|706.2|707.2|706.8|700.2|699.6|114916
1652363700000|2022-05-12 13:55:00|706.4|706|705.2|704.6|707.8|707.2|703.8|703.4|60604
1652364000000|2022-05-12 14:00:00|705|704.2|705.4|705|707.6|707.2|704.2|703.8|99622
1652364300000|2022-05-12 14:05:00|705.2|705.2|717.4|716.8|719|718.4|705.2|705.2|94983
1652364600000|2022-05-12 14:10:00|717.2|716.6|729.6|728.8|730|729.4|716.8|716.4|95410
1652364900000|2022-05-12 14:15:00|729.4|728.6|731.2|730.6|733|732.6|726.8|726|105613
1652365200000|2022-05-12 14:20:00|731|730.4|737|736.4|740|739.4|728.8|728.2|205458
1652365500000|2022-05-12 14:25:00|737.2|736.6|735.4|735|737.8|737.2|734.6|734.2|59875
1652365800000|2022-05-12 14:30:00|735.6|735.2|736.2|735.8|738.8|738.4|735.4|735|49702
1652366100000|2022-05-12 14:35:00|736.6|736|733.6|733|736.6|736.2|732.4|732|48754
1652366400000|2022-05-12 14:40:00|733.4|732.8|751|750.4|751.8|750.6|732|731.6|144371
1652366700000|2022-05-12 14:45:00|751.2|750.6|752.4|751.8|752.4|751.8|747.6|747.4|77771
1652367000000|2022-05-12 14:50:00|752.2|751.6|752.4|751.8|756.6|756|751.8|751.4|76521
1652367300000|2022-05-12 14:55:00|752.6|752|763.2|762.6|763.4|762.6|751.4|751|80123
1652367600000|2022-05-12 15:00:00|764|762.8|768.4|767.8|768.4|768|761.4|761.2|153178
1652367900000|2022-05-12 15:05:00|768.2|767.6|779.2|778.8|779.2|778.8|767.4|767.2|131716
1652368200000|2022-05-12 15:10:00|779.6|779|766.6|766.2|780|779.2|766.6|766|277909
1652368500000|2022-05-12 15:15:00|766.4|766|772.4|771.8|773.8|773.2|766.4|765.8|60335
1652368800000|2022-05-12 15:20:00|772.2|771.6|770.6|770|772.8|772.4|768.4|768.2|57768
1652369100000|2022-05-12 15:25:00|770.4|770.2|768|767.6|774.8|774.6|767.8|767.2|81887
1652425200000|2022-05-13 07:00:00|782.8|767.8|796.8|794.6|809.8|803.4|774|767.4|119273
1652425500000|2022-05-13 07:05:00|796.6|795|796.8|796|799.4|798.8|791|789.2|127178
1652425800000|2022-05-13 07:10:00|797|795.8|794.2|793.2|800|799|792.4|790.4|68498
1652426100000|2022-05-13 07:15:00|794.4|793.4|805.6|804.4|805.6|804.6|794.2|793.4|60883
1652426400000|2022-05-13 07:20:00|805.4|804.2|807.4|806.8|810.6|809.8|804|803.2|79674
1652426700000|2022-05-13 07:25:00|808.2|807|807.2|806|812|810.8|804.2|803.6|29145
1652427000000|2022-05-13 07:30:00|807|805.8|809.8|809|814|813.2|805.8|804.8|71356
1652427300000|2022-05-13 07:35:00|809.6|808.4|811.8|811.4|813.4|812.6|808|807|47891
1652427600000|2022-05-13 07:40:00|812|811.6|806.4|805.4|813|812|804.6|803.6|29330
1652427900000|2022-05-13 07:45:00|806.8|805.6|804.6|803.8|806.8|806|803|801.8|23913
1652428200000|2022-05-13 07:50:00|805.2|804|802.4|802|806|805|799.8|799.2|32870
1652428500000|2022-05-13 07:55:00|802.8|802.2|801|800|804.2|803.4|799.8|799.2|51679
1652428800000|2022-05-13 08:00:00|800.8|800.2|801|800.4|801.6|801.2|798.2|797.4|79032
1652429100000|2022-05-13 08:05:00|801.2|800.6|801.6|800.6|805|804.2|800.8|800|39338
1652429400000|2022-05-13 08:10:00|801.4|800.8|801.4|800.6|802|801.4|799.8|799.6|21305
1652429700000|2022-05-13 08:15:00|801.2|800.8|805.2|804.6|805.2|804.6|799.8|799|41650
1652430000000|2022-05-13 08:20:00|805.4|804.8|804|803.6|806|805.4|803.6|802.8|19591
1652430300000|2022-05-13 08:25:00|804.2|803.8|806.6|806|806.6|806.2|804.2|803.4|21540
1652430600000|2022-05-13 08:30:00|806.4|805.8|805.4|805|806.4|805.8|804.4|803.8|54931
1652430900000|2022-05-13 08:35:00|805.6|805.2|804.2|803.8|806.2|805.6|803.6|802.8|50429
1652431200000|2022-05-13 08:40:00|804|803.4|803|802.6|804|803.8|802.4|801.8|15745
1652431500000|2022-05-13 08:45:00|802.8|802.4|799.8|799.4|802.8|802.4|799.6|799.2|46959
1652431800000|2022-05-13 08:50:00|799.6|799.2|804|803.2|804|803.2|799|798.6|24530
1652432100000|2022-05-13 08:55:00|804.2|803|803.6|802.8|804.4|803.4|802.4|802|8305
1652432400000|2022-05-13 09:00:00|803.8|803|805|804.4|805.6|804.8|802.4|801.8|27550
1652432700000|2022-05-13 09:05:00|804.8|804|804.6|804|805|804.6|804.2|804|41810
1652433000000|2022-05-13 09:10:00|804.4|803.6|803|802.4|804.4|803.6|801.8|801.4|27029
1652433300000|2022-05-13 09:15:00|803.2|802.6|807.4|806.6|807.4|807|803.2|802.6|17116
1652433600000|2022-05-13 09:20:00|807.6|806.8|808.6|807.6|809.6|808.8|807.2|806.4|24640
1652433900000|2022-05-13 09:25:00|808.4|807.4|806.4|805.6|809.8|809.2|806|805.4|15062
1652434200000|2022-05-13 09:30:00|806.2|805.8|805.4|804.6|806.6|806.2|804.8|804.2|13056
1652434500000|2022-05-13 09:35:00|805.2|804.8|803|802.6|805.8|805.4|802.8|802|7773
1652434800000|2022-05-13 09:40:00|802.8|802.2|800.8|800.2|802.8|802.2|800|799.6|13861
1652435100000|2022-05-13 09:45:00|800.6|800|799.6|799|801.2|800.8|799.2|798.6|15431
1652435400000|2022-05-13 09:50:00|799.4|798.8|799.6|799|801.4|801|798.4|797.6|26358
1652435700000|2022-05-13 09:55:00|799.4|799.2|800.8|800.2|801.6|801|799.4|799|7657
1652436000000|2022-05-13 10:00:00|800.6|799.8|800.2|799.6|800.6|800.2|799|798.4|14412
1652436300000|2022-05-13 10:05:00|800|799.4|796.6|796.2|800.4|800.2|796|795.6|47231
1652436600000|2022-05-13 10:10:00|796.4|796|796.2|795.4|797.2|796.4|795.2|794.6|16400
1652436900000|2022-05-13 10:15:00|796|795.6|795.8|795.2|796.4|796.2|795.4|794.6|11466
1652437200000|2022-05-13 10:20:00|795.6|794.8|795.2|794.8|795.6|794.8|794|793.4|8750
1652437500000|2022-05-13 10:25:00|795|795|792|791.2|795.4|795|792|791.2|13471
1652437800000|2022-05-13 10:30:00|791.8|791|793|792.6|793.2|792.6|791.2|790.2|13511
1652438100000|2022-05-13 10:35:00|792.8|792.4|794.8|794.2|795|794.6|792.6|792|13850
1652438400000|2022-05-13 10:40:00|794.6|794|791.4|791|794.8|794|791.2|790.8|9243
1652438700000|2022-05-13 10:45:00|791.2|790.6|789.6|789|791.4|790.6|788.8|788.2|24123
1652439000000|2022-05-13 10:50:00|790|789.2|790|789.2|792.2|791.2|790|789|10081
1652439300000|2022-05-13 10:55:00|790.2|789.4|791.2|790.4|792|791.6|790.2|789.2|16513
1652439600000|2022-05-13 11:00:00|791.4|790.2|791.4|790.8|792|791.6|791.2|790.2|7325
1652439900000|2022-05-13 11:05:00|791.2|790.4|792.6|792|793|792.4|789.8|789.2|19052
1652440200000|2022-05-13 11:10:00|792.4|791.8|793.2|792.4|794|793.4|792|791.6|10023
1652440500000|2022-05-13 11:15:00|793|792.2|792.6|792|793|792.4|791.2|790.8|12255
1652440800000|2022-05-13 11:20:00|792.4|791.8|791.8|791.4|792.4|792|791.2|790.8|7317
1652441100000|2022-05-13 11:25:00|791.6|791.2|790.6|790|791.6|791.2|790.6|790|5466
1652441400000|2022-05-13 11:30:00|790.8|790.2|789.6|788.8|790.8|790.4|789|788.8|17850
1652441700000|2022-05-13 11:35:00|789.4|789|790.8|790.4|791|790.6|789.4|789|6738
1652442000000|2022-05-13 11:40:00|791|790.6|793.4|793|793.4|793.2|791|790.4|18824
1652442300000|2022-05-13 11:45:00|793.2|792.6|795.8|795.4|795.8|795.4|791.4|791.2|10584
1652442600000|2022-05-13 11:50:00|795.6|795.2|801.8|801|801.8|801|795.6|795|42936
1652442900000|2022-05-13 11:55:00|802|801.2|804.2|803.6|805.2|804.4|801.6|801.2|8925
1652443200000|2022-05-13 12:00:00|804|803.4|801|800.4|804|803.4|800.8|800.2|5327
1652443500000|2022-05-13 12:05:00|800.8|800|804.2|803.6|804.2|803.6|800|799.8|15801
1652443800000|2022-05-13 12:10:00|804.6|803.8|804|803.4|805.2|804.8|804|803.2|7795
1652444100000|2022-05-13 12:15:00|803.8|803.2|805|804.2|805.6|805|803.2|802.4|15291
1652444400000|2022-05-13 12:20:00|804.8|804.4|802.4|801.8|805|804.4|801.2|800.8|35526
1652444700000|2022-05-13 12:25:00|802.6|802|805.8|805.2|806|805.6|802.6|801.8|16384
1652445000000|2022-05-13 12:30:00|805.6|805.4|804.6|804|805.8|805.4|804|803.6|11974
1652445300000|2022-05-13 12:35:00|805|804.2|804.4|803.8|805.2|804.8|804|803.6|6549
1652445600000|2022-05-13 12:40:00|804.2|803.6|804.6|804.2|805.2|804.8|803.8|803.2|13747
1652445900000|2022-05-13 12:45:00|804.4|804|803.8|803.2|804.6|804.4|803.4|803|14401
1652446200000|2022-05-13 12:50:00|803.6|803|800.8|800.2|804.6|804.4|800.8|800|21435
1652446500000|2022-05-13 12:55:00|801|800.4|800.4|799.8|801.2|800.8|799.4|799|51677
1652446800000|2022-05-13 13:00:00|800.8|800|801.4|800.6|802|801.6|799.8|799.6|15137
1652447100000|2022-05-13 13:05:00|801.2|800.8|802|801.6|802.2|801.8|801.2|800.8|6383
1652447400000|2022-05-13 13:10:00|801.8|801.4|800|799.4|802|801.6|799.8|799.4|15909
1652447700000|2022-05-13 13:15:00|799.8|799.6|800.2|799.8|801.8|801.2|799.6|799.4|33307
1652448000000|2022-05-13 13:20:00|800|800|801.6|801|801.8|801.4|799.2|799|20037
1652448300000|2022-05-13 13:25:00|801.4|801.2|802|801.6|804|803.2|801.4|801.2|29696
1652448600000|2022-05-13 13:30:00|801.8|801.2|806.8|806.2|810.2|809.8|800.4|800|84536
1652448900000|2022-05-13 13:35:00|806.6|805.8|806.2|805.6|807.4|806.8|803|802.2|40766
1652449200000|2022-05-13 13:40:00|806.4|805.4|811.6|811|812.2|811.8|806.4|805.4|38763
1652449500000|2022-05-13 13:45:00|811.8|811.2|813.6|813|814.6|814|811.6|811.2|30810
1652449800000|2022-05-13 13:50:00|813.4|812.8|814.4|814|815.8|815.2|813.2|812.8|21853
1652450100000|2022-05-13 13:55:00|814.2|813.6|809.2|808.8|814.2|813.6|809.2|808.8|34744
1652450400000|2022-05-13 14:00:00|809.4|809|803.8|803.2|809.4|809|803.4|803|48557
1652450700000|2022-05-13 14:05:00|804.2|803|802.8|802|805.4|805|802.2|801.8|30678
1652451000000|2022-05-13 14:10:00|803|802.2|802.4|801.8|804.4|804|800.2|799.8|54169
1652451300000|2022-05-13 14:15:00|802.2|801.6|804.2|803.6|804.8|804.4|800.8|800.6|28916
1652451600000|2022-05-13 14:20:00|804.6|803.8|804.2|803.6|806.4|805.6|804.2|803.6|38736
1652451900000|2022-05-13 14:25:00|804.4|803.8|801.2|800.8|806|805.6|801.2|800.8|83067
1652452200000|2022-05-13 14:30:00|801|800.6|801.4|801|803.6|803.2|801|800.6|41827
1652452500000|2022-05-13 14:35:00|801.6|801.2|801|800.8|803|802.6|800.6|800.4|40515
1652452800000|2022-05-13 14:40:00|801.2|800.6|803.2|802.8|804|803.4|801.2|800.6|31655
1652453100000|2022-05-13 14:45:00|803|802.6|803.6|803|804|803.4|802|801.4|25813
1652453400000|2022-05-13 14:50:00|803.4|803.2|802.8|802.2|804.8|804.4|802.8|802|26259
1652453700000|2022-05-13 14:55:00|803|802.4|802.2|801.6|803.2|802.8|801.4|801.2|28976
1652454000000|2022-05-13 15:00:00|802.4|801.8|802.2|802|803.8|803.4|801.4|800.6|75718
1652454300000|2022-05-13 15:05:00|802.6|802.2|802.8|802.4|804|803.4|802|801.6|40697
1652454600000|2022-05-13 15:10:00|802.6|802.6|802.2|801.8|802.6|802.6|801.4|800.6|18061
1652454900000|2022-05-13 15:15:00|802|802|800.6|800.4|802.4|802|800|799.6|36786
1652455200000|2022-05-13 15:20:00|800.8|800.6|802|801.6|802|801.8|800.4|800.2|29805
1652455500000|2022-05-13 15:25:00|801.8|801.4|803|802.2|803|802.4|801.4|801|42200
1652684400000|2022-05-16 07:00:00|808.2|803|803.4|801.6|810.4|806|801.4|799.6|22533
1652684700000|2022-05-16 07:05:00|803.2|801.8|795.8|794.8|804.2|802.8|795.2|794|10564
1652685000000|2022-05-16 07:10:00|796.8|795|798|797|798.8|797.8|795.4|794.2|7839
1652685300000|2022-05-16 07:15:00|798.2|797.2|798.8|797.8|802.8|801.8|797.8|796.8|10752
1652685600000|2022-05-16 07:20:00|799|797.6|795.8|794.6|799|797.8|795|793.8|10581
1652685900000|2022-05-16 07:25:00|795.6|794.8|797.4|796.4|800|799.2|795.6|794.6|9095
1652686200000|2022-05-16 07:30:00|797.2|796.6|798.6|798|799.4|798.6|795.4|794.8|4385
1652686500000|2022-05-16 07:35:00|798.4|797.8|800.8|800.2|801.8|801.2|798.2|797.8|2944
1652686800000|2022-05-16 07:40:00|800.6|800|805|804.6|805.4|804.6|800.4|799.6|4068
1652687100000|2022-05-16 07:45:00|805.8|804.8|814.8|814.2|814.8|814.2|805.4|804.4|24918
1652687400000|2022-05-16 07:50:00|814.6|813.6|814.6|813.6|815.6|815|813.6|812.8|6081
1652687700000|2022-05-16 07:55:00|814.4|813.8|817.4|816.6|818|817.4|813.6|813|7136
1652688000000|2022-05-16 08:00:00|817.2|816.2|813.2|812.4|817.2|816.2|813|812.4|5946
1652688300000|2022-05-16 08:05:00|813.4|811.8|811.6|811.2|813.6|812.4|810.8|809.8|2671
1652688600000|2022-05-16 08:10:00|811.8|811.4|813.2|812.2|813.6|812.8|809.4|809|8802
1652688900000|2022-05-16 08:15:00|813|812.4|814.8|814.2|815.2|814.4|812.6|812.2|6804
1652689200000|2022-05-16 08:20:00|814.6|814|812.6|812|814.8|814.2|812.6|812|6250
1652689500000|2022-05-16 08:25:00|813|812.2|814.8|814.2|817|816.4|812.8|812.2|8311
1652689800000|2022-05-16 08:30:00|814.6|814|815|814.4|815.2|814.8|812.6|812.2|10545
1652690100000|2022-05-16 08:35:00|814.8|814.2|818.2|817.2|822.4|821.2|814.2|813.2|41026
1652690400000|2022-05-16 08:40:00|818.4|817.4|816.2|815.4|819.2|818.4|816|815.2|7760
1652690700000|2022-05-16 08:45:00|816.4|815.6|818.6|817.8|819|818.4|816|815.4|3996
1652691000000|2022-05-16 08:50:00|818.4|817.4|818.6|817.8|819.8|819|818|817.2|3645
1652691300000|2022-05-16 08:55:00|818.8|818|816|815.4|818.8|818|815.8|815.4|6988
1652691600000|2022-05-16 09:00:00|816.4|815.6|816.4|815.6|816.4|815.8|814.8|814.2|18402
1652691900000|2022-05-16 09:05:00|816.2|815.4|818.2|817.4|818.2|817.8|816|815.4|4471
1652692200000|2022-05-16 09:10:00|818|817.2|817|816.2|818|817.2|813.8|813.4|10148
1652692500000|2022-05-16 09:15:00|816.8|816.4|815.4|814.4|816.8|816.8|814.6|813.8|6880
1652692800000|2022-05-16 09:20:00|815.2|814.2|813.8|813.2|816.2|815.6|813.6|813.2|8902
1652693100000|2022-05-16 09:25:00|813.6|813|815|814.2|815.2|814.4|813.2|812.6|2974
1652693400000|2022-05-16 09:30:00|815.2|814.4|816.8|816.2|817|816.8|814.6|814|7807
1652693700000|2022-05-16 09:35:00|817|816.4|815.4|814.6|817.6|817.2|815.4|814.6|5810
1652694000000|2022-05-16 09:40:00|815.6|814.8|815.2|814.4|815.6|815|813.8|812.8|11645
1652694300000|2022-05-16 09:45:00|815.6|814.6|816|815.4|816|815.4|814.8|814|2781
1652694600000|2022-05-16 09:50:00|815.8|815.2|814.6|813.8|816|815.6|814|813.2|4457
1652694900000|2022-05-16 09:55:00|814.4|814|815.4|814.8|815.4|814.8|813|812.4|6892
1652695200000|2022-05-16 10:00:00|815.8|815|816.2|815.4|816.6|816|814.8|814|5561
1652695500000|2022-05-16 10:05:00|816|815.6|816.2|815.6|816.4|815.8|815.8|815.4|923
1652695800000|2022-05-16 10:10:00|816.4|815.8|815.8|815.2|817.2|816.4|815.6|815|3227
1652696100000|2022-05-16 10:15:00|816|815.4|813.6|812.8|816.6|815.8|813.6|812.8|2227
1652696400000|2022-05-16 10:20:00|813.4|812.6|811.6|811.2|813.6|812.6|811.4|810.4|5570
1652696700000|2022-05-16 10:25:00|812|811|809.4|808.8|812|811.6|809.2|808.8|4177
1652697000000|2022-05-16 10:30:00|809.2|808.6|807.2|806.6|809.2|808.6|807|806.4|3464
1652697300000|2022-05-16 10:35:00|807|806.4|807|806.4|807.6|806.8|806.2|805.4|6367
1652697600000|2022-05-16 10:40:00|806.8|806|809.4|808.8|809.4|809|805.4|805|6069
1652697900000|2022-05-16 10:45:00|809.2|808.6|815.4|814.6|815.6|815|809.2|808.4|27297
1652698200000|2022-05-16 10:50:00|815.6|814.8|813.8|813|815.8|815.4|813.4|812.6|9553
1652698500000|2022-05-16 10:55:00|814.2|813.2|814|813.4|814.8|814.2|812.8|811.8|11520
1652698800000|2022-05-16 11:00:00|814.2|813.2|816|815.2|816.6|815.8|813.4|813|32391
1652699100000|2022-05-16 11:05:00|816.2|815.4|815.6|814.8|817.4|816.8|814.4|813.8|25208
1652699400000|2022-05-16 11:10:00|815.8|815|815.2|814.4|815.8|815|814|813.6|3969
1652699700000|2022-05-16 11:15:00|815|814.6|815.8|815.2|816.8|816|815|814.6|4459
1652700000000|2022-05-16 11:20:00|815.6|815.4|817.4|816.8|817.4|817|815.6|815.2|2423
1652700300000|2022-05-16 11:25:00|817.2|816.4|818|817.2|818|817.4|816.8|815.8|3602
1652700600000|2022-05-16 11:30:00|818.2|817.4|819.8|819|819.8|819.4|818.2|817.4|4083
1652700900000|2022-05-16 11:35:00|820|819.2|819.4|819|821|820|819.4|819|4401
1652701200000|2022-05-16 11:40:00|819.6|819.2|819.2|818.6|820|819.4|819|818.6|2046
1652701500000|2022-05-16 11:45:00|818.8|818.4|818.8|818.2|819.4|818.6|817.2|816.4|5438
1652701800000|2022-05-16 11:50:00|818.6|818|817|816.4|818.6|818|816.8|816.4|1162
1652702100000|2022-05-16 11:55:00|816.8|816.2|814.6|814|817|816.2|813.6|812.8|3989
1652702400000|2022-05-16 12:00:00|814.4|814.2|814|813.2|816|815.4|813.4|812.6|68598
1652702700000|2022-05-16 12:05:00|813.8|813.4|814.6|814|815|814.4|813.8|813.2|6400
1652703000000|2022-05-16 12:10:00|814.4|814.4|816.2|815.6|816.4|815.6|814.4|814.2|12044
1652703300000|2022-05-16 12:15:00|816|815.4|816.8|816.2|817.6|817|815.8|815.2|4070
1652703600000|2022-05-16 12:20:00|817|816.4|816.6|816|817.2|816.6|816|815.4|7077
1652703900000|2022-05-16 12:25:00|816.8|816.2|817.4|817|817.4|817|816.8|816.2|2568
1652704200000|2022-05-16 12:30:00|817.6|817.2|816|815.2|818.2|818|815.4|815|13030
1652704500000|2022-05-16 12:35:00|815.8|815.4|819.2|818.6|819.8|818.8|815.6|815.4|6816
1652704800000|2022-05-16 12:40:00|819.8|818.4|817.8|817.2|819.8|819.2|817.6|816.8|3406
1652705100000|2022-05-16 12:45:00|817.6|816.8|817.6|817.2|817.6|817.2|816.4|816|6027
1652705400000|2022-05-16 12:50:00|817.4|816.8|818|817.6|818|817.6|817|816.4|2865
1652705700000|2022-05-16 12:55:00|818.4|817.8|816.6|816|819.6|819|814.8|814|20064
1652706000000|2022-05-16 13:00:00|816.8|816.2|816.8|816|819|818|816|815.2|3043
1652706300000|2022-05-16 13:05:00|816.6|815.8|816.4|815.8|817.2|816.6|815|814.2|8422
1652706600000|2022-05-16 13:10:00|816.2|815.4|812.6|812|816.4|815.4|812.6|811.6|12238
1652706900000|2022-05-16 13:15:00|812.4|811.8|810.4|809.8|812.4|811.8|810.4|809.8|4599
1652707200000|2022-05-16 13:20:00|810.6|810|809.8|809.4|810.6|810.2|806.8|806|72907
1652707500000|2022-05-16 13:25:00|809.6|809.2|811.2|810.4|811.2|810.8|807.8|807.2|11031
1652707800000|2022-05-16 13:30:00|811|810.2|809.2|808.6|813|812.2|808.2|807.6|26422
1652708100000|2022-05-16 13:35:00|809|808.4|810|809.4|810.8|810.2|805|804.4|64767
1652708400000|2022-05-16 13:40:00|810.2|809.6|815.4|814.8|816.2|815.8|810.2|809.6|28121
1652708700000|2022-05-16 13:45:00|815.2|814.6|814.2|813.4|815.8|815.6|812.4|811.8|21052
1652709000000|2022-05-16 13:50:00|814|813.6|815.4|815|815.8|815.4|812.8|812.2|34369
1652709300000|2022-05-16 13:55:00|815.8|815.2|813.6|813.4|815.8|815.4|812.8|812.2|19513
1652709600000|2022-05-16 14:00:00|813.4|813.2|809.6|809.2|813.6|813.2|808.2|808|28632
1652709900000|2022-05-16 14:05:00|809.4|809|814.4|813.8|814.4|814|809.4|809|16049
1652710200000|2022-05-16 14:10:00|814.6|814|817.6|817.4|817.6|817.4|814.6|813.8|20092
1652710500000|2022-05-16 14:15:00|817.8|817|821.4|820.8|821.6|821.2|817.4|817|36348
1652710800000|2022-05-16 14:20:00|821.2|821|817.8|817.4|823.2|822.6|817.8|817.4|26756
1652711100000|2022-05-16 14:25:00|817.6|817|814.6|814.2|817.6|817.2|813.4|812.6|25925
1652711400000|2022-05-16 14:30:00|814.8|814.4|809.4|808.8|816.4|815.8|808.8|808.2|17608
1652711700000|2022-05-16 14:35:00|809.6|809.2|806.2|805.8|809.6|809.2|805.6|805.2|17325
1652712000000|2022-05-16 14:40:00|806|805.6|806.2|805.8|807|806.2|802.2|801.6|31607
1652712300000|2022-05-16 14:45:00|806.4|805.6|801.8|801.2|806.4|805.6|801|800.2|20955
1652712600000|2022-05-16 14:50:00|801.6|801.4|807.6|807|808|807.4|801.6|801.2|25767
1652712900000|2022-05-16 14:55:00|807.4|807.2|808.2|807.6|809.6|809.2|807.2|806.6|30139
1652713200000|2022-05-16 15:00:00|808|807.8|807|806.4|808.4|808|806.4|806|24776
1652713500000|2022-05-16 15:05:00|806.8|806.2|807.8|807.4|808|807.6|805.2|805|10980
1652713800000|2022-05-16 15:10:00|807.6|807.2|811.8|811.2|811.8|811.2|807.4|807.2|33125
1652714100000|2022-05-16 15:15:00|811.6|811|813.4|812.8|813.4|813.2|811.2|810.8|22500
1652714400000|2022-05-16 15:20:00|813.2|812.6|813|812.6|813.8|813.4|812.4|811.8|15861
1652714700000|2022-05-16 15:25:00|812.8|812.4|812.6|812|813|812.6|812|811.4|17564
1652770800000|2022-05-17 07:00:00|816|810.8|814.8|814|816|814|811.8|809.2|15035
1652771100000|2022-05-17 07:05:00|815.2|814.2|815|813.8|821|819.2|814.4|812.8|13963
1652771400000|2022-05-17 07:10:00|814.8|812.8|820.6|819.2|820.6|819.2|813.6|812.6|11986
1652771700000|2022-05-17 07:15:00|820.4|819.4|824.2|823.4|824.8|823.6|819.8|818.8|4870
1652772000000|2022-05-17 07:20:00|824|822.8|820.8|820.2|824.2|822.8|817.8|816.4|22938
1652772300000|2022-05-17 07:25:00|820.6|819.4|821.6|820.8|824.2|823.6|820|819|17291
1652772600000|2022-05-17 07:30:00|822|821|823.2|822.4|825|824.2|822|821|7021
1652772900000|2022-05-17 07:35:00|823|822.2|825.2|824|825.6|825.2|821.8|821|12798
1652773200000|2022-05-17 07:40:00|825|823.8|824.2|823.4|826|825.6|821.6|820.8|12189
1652773500000|2022-05-17 07:45:00|824|823.6|824|823.2|826.2|825|823.6|822.4|5521
1652773800000|2022-05-17 07:50:00|823.8|823|821|820.2|823.8|823|820.8|819.8|4378
1652774100000|2022-05-17 07:55:00|821.2|819.8|820.2|819.4|821.2|820|818.4|817.2|10788
1652774400000|2022-05-17 08:00:00|820.4|819.6|820.2|819|821|820.4|819.6|818.8|4582
1652774700000|2022-05-17 08:05:00|820.4|819.2|819.6|818.6|821|820.2|819.2|818.4|12681
1652775000000|2022-05-17 08:10:00|819.4|818.4|819|818.2|820.6|819.6|818.4|817.4|4128
1652775300000|2022-05-17 08:15:00|818.8|818|817|816.2|818.8|818|816.8|815.8|7396
1652775600000|2022-05-17 08:20:00|817.2|816.4|816|815|817.8|817.4|816|815|16760
1652775900000|2022-05-17 08:25:00|816.2|815.2|814.4|813.8|817|816.6|814|813.6|2728
1652776200000|2022-05-17 08:30:00|814.8|814|814.4|813.2|815|814.6|813.6|813|4026
1652776500000|2022-05-17 08:35:00|814.2|813|815.4|814.4|815.4|814.8|813.4|812.8|2291
1652776800000|2022-05-17 08:40:00|815.2|814.2|814.6|814|815.2|814.4|813.2|812.2|6371
1652777100000|2022-05-17 08:45:00|815.2|814.2|814|813.2|816.4|815.8|814|813.2|4925
1652777400000|2022-05-17 08:50:00|813.8|813.4|816.4|815.4|816.4|815.8|813.8|813|5496
1652777700000|2022-05-17 08:55:00|816.6|815.6|815|814.2|816.6|816.4|815|814.2|6800
1652778000000|2022-05-17 09:00:00|814.8|813.8|815.2|814.2|815.2|814.8|814|813.2|2833
1652778300000|2022-05-17 09:05:00|815|814.4|815|814.4|817|816.2|815|814|9165
1652778600000|2022-05-17 09:10:00|815.2|814.2|815.2|814.4|815.8|815.4|815.2|814.2|6673
1652778900000|2022-05-17 09:15:00|815.4|814.6|813|812.6|816.4|816|813|812.6|11789
1652779200000|2022-05-17 09:20:00|812.8|812.2|810.4|809.8|812.8|812.2|810.4|809.6|1986
1652779500000|2022-05-17 09:25:00|810.2|810|807.4|806.6|810.4|810|807|806.4|17500
1652779800000|2022-05-17 09:30:00|807.6|806.8|807.4|806.6|808.6|808|807.4|806.6|11993
1652780100000|2022-05-17 09:35:00|807.2|806.4|804|803.4|807.2|806.4|804|803.4|8681
1652780400000|2022-05-17 09:40:00|804.2|803.6|808.4|807.8|808.8|808.2|804.2|803.6|9879
1652780700000|2022-05-17 09:45:00|808.2|807.6|811.2|810.6|811.6|810.6|807.8|807.2|51663
1652781000000|2022-05-17 09:50:00|811|810.2|809.4|808.8|811|810.4|809|808|3758
1652781300000|2022-05-17 09:55:00|809.2|808.6|808.2|807.6|810.2|809.4|808.2|807.4|4070
1652781600000|2022-05-17 10:00:00|808.6|807.8|809.4|808.6|810|809|807.8|807.4|2884
1652781900000|2022-05-17 10:05:00|809.2|808.4|807.8|807.2|809.2|808.4|807.8|806.6|3984
1652782200000|2022-05-17 10:10:00|808|807.4|808.2|807.4|809|808.4|807.6|806.8|2134
1652782500000|2022-05-17 10:15:00|808|807.2|805.2|804.4|808.4|807.6|805.2|804.4|4719
1652782800000|2022-05-17 10:20:00|805.4|804.6|805.6|804.8|806.6|806.2|805|804.2|7251
1652783100000|2022-05-17 10:25:00|805.4|804.6|804.2|803.4|805.8|805.2|803.8|803|12905
1652783400000|2022-05-17 10:30:00|804|803.2|805|804.6|805|804.6|804|803|3535
1652783700000|2022-05-17 10:35:00|805.6|804.8|805.6|805|806|805.2|804.2|803.6|4702
1652784000000|2022-05-17 10:40:00|805.8|805.2|805.8|805.2|806.6|806.2|805.4|804.8|4195
1652784300000|2022-05-17 10:45:00|806|805.4|806|805|807|806.2|805.8|805|3813
1652784600000|2022-05-17 10:50:00|805.8|804.8|807|806.4|807|806.6|805|804.4|1601
1652784900000|2022-05-17 10:55:00|807.4|806.6|807.8|807|807.8|807.2|807|806.6|2887
1652785200000|2022-05-17 11:00:00|807.6|807.2|806|805.2|807.8|807.2|805.6|804.8|2688
1652785500000|2022-05-17 11:05:00|805.8|805|804.4|804.2|807.4|806.8|804.4|804.2|4241
1652785800000|2022-05-17 11:10:00|804.8|804.4|805.2|804.4|806.8|806.2|804.6|804|18748
1652786100000|2022-05-17 11:15:00|805.4|804.6|801.6|800.8|806|805.4|799.8|799|35616
1652786400000|2022-05-17 11:20:00|802|801|803.2|802.6|803.2|802.6|801.8|800.8|1795
1652786700000|2022-05-17 11:25:00|803|802.4|802.8|802|804|803.2|802.8|802|4158
1652787000000|2022-05-17 11:30:00|802.6|801.8|802.6|801.8|802.8|802.4|802.2|801.4|1930
1652787300000|2022-05-17 11:35:00|802.4|801.6|803.2|802.2|803.6|802.8|800.6|800|14982
1652787600000|2022-05-17 11:40:00|803|802.4|802|801|803.2|802.4|801.4|800.6|1542
1652787900000|2022-05-17 11:45:00|802.2|801.2|800.6|799.8|802.2|801.2|800.2|799.6|3609
1652788200000|2022-05-17 11:50:00|800.4|800|799.6|799|801|800.8|798|797.2|8617
1652788500000|2022-05-17 11:55:00|800.2|799.2|800|799.2|801|800.4|799.6|799.2|15503
1652788800000|2022-05-17 12:00:00|799.8|799|798|797.4|799.8|799.4|797.8|797.4|2008
1652789100000|2022-05-17 12:05:00|798.2|797.6|798|797.4|798.2|798|797.6|797.2|4142
1652789400000|2022-05-17 12:10:00|797.8|797.6|799.2|798.6|799.4|798.8|797.4|796.8|10716
1652789700000|2022-05-17 12:15:00|799.4|798.8|801|800.4|801.2|801|799.4|798.8|5497
1652790000000|2022-05-17 12:20:00|801.2|800.6|800.2|799.6|802|801.4|799|798.2|8566
1652790300000|2022-05-17 12:25:00|800.6|799.8|801|800.6|801|800.6|799.4|798.8|11098
1652790600000|2022-05-17 12:30:00|801.4|800.8|802|801.2|802.4|802|798|797|18131
1652790900000|2022-05-17 12:35:00|801.8|800.8|800.6|800|802.2|801.2|798.2|797.4|14297
1652791200000|2022-05-17 12:40:00|800.4|799.8|801.2|800.8|801.4|800.8|798.8|797.8|18616
1652791500000|2022-05-17 12:45:00|801|800.6|800.6|799.8|802.2|801.4|800.4|799.8|2919
1652791800000|2022-05-17 12:50:00|800.4|800|800.6|800.2|800.8|800.4|799.6|798.6|25862
1652792100000|2022-05-17 12:55:00|801|800.4|800|799.4|801.2|800.8|799|798.2|21498
1652792400000|2022-05-17 13:00:00|799.8|799.2|800|799.4|801|800.6|799|798.4|15976
1652792700000|2022-05-17 13:05:00|799.8|799|801|800.2|801|800.2|797.8|796.6|41160
1652793000000|2022-05-17 13:10:00|800.8|800.4|800.6|800|801.4|800.8|800|799.2|10646
1652793300000|2022-05-17 13:15:00|800.4|799.8|800.6|800|801.6|801|800.2|799.6|11723
1652793600000|2022-05-17 13:20:00|800.4|800.2|800.4|800|800.6|800.2|798.6|798|17501
1652793900000|2022-05-17 13:25:00|800.2|799.8|800.6|800|802|801.6|800.2|799.8|12062
1652794200000|2022-05-17 13:30:00|800.8|800.2|804.2|803.4|804.4|803.6|800.2|799.8|24745
1652794500000|2022-05-17 13:35:00|804.6|803.6|802|801.4|804.8|804.2|799.8|799.6|16772
1652794800000|2022-05-17 13:40:00|802.2|801.6|799.4|799|802.2|801.8|799.4|798.6|44176
1652795100000|2022-05-17 13:45:00|799.6|798.6|799|798.6|801|800.4|798.8|798.2|77571
1652795400000|2022-05-17 13:50:00|799.2|798.8|800.8|800.4|801.2|800.4|798.4|798|47285
1652795700000|2022-05-17 13:55:00|800.6|800.2|800.4|799.6|800.8|800.4|798.6|798|106322
1652796000000|2022-05-17 14:00:00|800|799.8|800.4|800|800.8|800.4|798.6|798.2|43762
1652796300000|2022-05-17 14:05:00|800.2|799.8|799.4|799|800.4|800|798.6|798.2|77560
1652796600000|2022-05-17 14:10:00|799.2|799.2|800.6|800.2|800.8|800.2|798.2|797.4|116854
1652796900000|2022-05-17 14:15:00|800.4|800|800.6|800.2|802.2|802|800|799.6|30369
1652797200000|2022-05-17 14:20:00|800.4|800|801|800.6|802.2|801.6|800|799.6|25713
1652797500000|2022-05-17 14:25:00|801.4|800.8|799|798.4|801.8|801.2|799|798.4|50930
1652797800000|2022-05-17 14:30:00|799.2|798.8|799.2|798.6|800.4|799.8|798.4|797.6|55299
1652798100000|2022-05-17 14:35:00|799|798.4|794.2|793.6|799.6|799.2|793.2|792.8|120085
1652798400000|2022-05-17 14:40:00|794|793.4|792.2|791.4|799.4|798.8|792.2|791.4|79197
1652798700000|2022-05-17 14:45:00|792|791|792|791.4|793.8|793.2|790.8|790|32678
1652799000000|2022-05-17 14:50:00|791.8|791.6|796.8|796.4|798.6|798|791.4|791|54211
1652799300000|2022-05-17 14:55:00|796.6|796.2|797.2|796.4|799.2|798.8|796|795.2|70130
1652799600000|2022-05-17 15:00:00|797.6|796.6|798.4|797.6|800.4|799.6|795|794.4|39401
1652799900000|2022-05-17 15:05:00|798.2|797.4|799.6|799|800.2|799.6|797.2|796.6|23148
1652800200000|2022-05-17 15:10:00|799.8|799|800|799.4|801|800.4|798.6|798|2982
1652800500000|2022-05-17 15:15:00|800.2|799.6|800.8|800.2|801.8|801|799.2|798.4|5261
1652800800000|2022-05-17 15:20:00|800.6|800|800.8|800|801|800.4|799.8|799|1560
1652801100000|2022-05-17 15:25:00|800.6|799.8|800.6|799.4|801.2|800.6|800|799.2|4428
1652857200000|2022-05-18 07:00:00|798.6|792.2|799.4|797.4|800|798|792.8|790.4|42389
1652857500000|2022-05-18 07:05:00|799.2|798.4|800.8|799.2|802.8|801|799|797|21620
1652857800000|2022-05-18 07:10:00|800.6|799.4|798.4|796.8|802|800.8|798|796.6|25483
1652858100000|2022-05-18 07:15:00|798.2|797|800.2|799|801.4|800.4|797.4|796.8|35265
1652858400000|2022-05-18 07:20:00|800|798.4|800.2|799.4|801.4|800.6|797.2|796.2|25106
1652858700000|2022-05-18 07:25:00|800|798.8|800.2|799.4|800.8|799.8|797.4|796.6|29298
1652859000000|2022-05-18 07:30:00|800|799.2|799.4|798.4|800.8|799.8|796.8|796.2|27389
1652859300000|2022-05-18 07:35:00|799.2|798.2|798|797.2|799.4|798.4|796.6|795.4|19261
1652859600000|2022-05-18 07:40:00|798.2|797.4|798.6|798|800.2|799.2|797.6|796.6|44977
1652859900000|2022-05-18 07:45:00|798.8|797.8|792|791.2|799.2|798.2|792|791.2|18197
1652860200000|2022-05-18 07:50:00|792.2|791|794.8|794|795.4|794.6|792.2|791|27421
1652860500000|2022-05-18 07:55:00|794.6|794.4|798.6|797.4|799.2|798.2|794.2|793.6|23252
1652860800000|2022-05-18 08:00:00|798.4|797.6|799.4|798.8|801.2|800.2|798.2|797.4|26174
1652861100000|2022-05-18 08:05:00|799.6|798.6|799.8|799.2|799.8|799.4|798.8|798|26759
1652861400000|2022-05-18 08:10:00|799.6|798.8|797.8|797|799.8|798.8|797.4|796.4|8569
1652861700000|2022-05-18 08:15:00|797.6|797.2|798.4|797.4|799|798.2|796.8|795.8|28510
1652862000000|2022-05-18 08:20:00|798.2|797.2|794|793|800.6|799.8|794|793|28325
1652862300000|2022-05-18 08:25:00|793.8|793.2|793|792.4|795|794.2|792.2|791.2|11228
1652862600000|2022-05-18 08:30:00|792.8|792.2|787.4|786.6|792.8|792.4|787.4|786.2|8808
1652862900000|2022-05-18 08:35:00|787.8|786.8|793.6|792.8|794.2|793|786.8|785.8|69008
1652863200000|2022-05-18 08:40:00|793.4|793|793.8|793|795.2|794.8|790.8|789.8|58395
1652863500000|2022-05-18 08:45:00|793.6|792.8|795.6|794.8|797|796|791.8|790.8|27577
1652863800000|2022-05-18 08:50:00|795.8|795|799.2|798.2|800.4|799.2|795.8|795|58689
1652864100000|2022-05-18 08:55:00|799.6|798.4|798.6|798|799.8|799.2|798.2|798|21304
1652864400000|2022-05-18 09:00:00|798.4|798.2|797.4|796.6|798.8|798.2|797|796.2|15356
1652864700000|2022-05-18 09:05:00|797.2|796.2|800.2|799.6|800.2|799.6|796.8|796|39928
1652865000000|2022-05-18 09:10:00|800|799.4|800.4|799.6|800.8|800.4|799.6|799.2|7181
1652865300000|2022-05-18 09:15:00|800.8|799.8|801.4|800.6|801.6|801|800.6|799.8|19821
1652865600000|2022-05-18 09:20:00|801.2|800.4|800|799.4|801.4|800.6|799.6|799.4|14231
1652865900000|2022-05-18 09:25:00|800.4|799.6|794|793.4|801.6|800.6|794|793.4|60811
1652866200000|2022-05-18 09:30:00|793.8|793|790.6|789.8|793.8|793|789.8|789|29129
1652866500000|2022-05-18 09:35:00|790.4|790|787|786|790.6|790|787|786|3792
1652866800000|2022-05-18 09:40:00|786.8|786.2|783.4|783|787.4|787.2|783.4|782.4|18817
1652867100000|2022-05-18 09:45:00|783.8|783.2|783.2|782.4|786.6|785.8|782.8|782|12813
1652867400000|2022-05-18 09:50:00|783|782.2|782.4|781.6|783.2|782.4|780.8|779.8|4829
1652867700000|2022-05-18 09:55:00|782.8|781.8|788.4|787.8|788.4|787.8|782.6|781.6|16388
1652868000000|2022-05-18 10:00:00|788.6|787.6|788.8|788.2|789|788.4|788.6|787.6|510
1652868300000|2022-05-18 10:05:00|789.4|788.4|788.2|787.6|789.4|789|787|786.4|7866
1652868600000|2022-05-18 10:10:00|788|787|787.4|786.6|788|787.2|786.2|785.6|3997
1652868900000|2022-05-18 10:15:00|787.2|786.4|785.2|784.2|787.2|786.4|785|784.2|3356
1652869200000|2022-05-18 10:20:00|785|784|787.2|786.4|787.2|786.8|785|783.8|2347
1652869500000|2022-05-18 10:25:00|787|785.8|784.2|783.8|787|785.8|784.2|783.6|2154
1652869800000|2022-05-18 10:30:00|784|783.6|782|781.2|784|783.6|781.8|781|6478
1652870100000|2022-05-18 10:35:00|781.8|781|777.4|776.6|781.8|781|777.2|776.4|4377
1652870400000|2022-05-18 10:40:00|777.2|776.4|775.2|774.4|778.8|777.8|774.8|773.8|14139
1652870700000|2022-05-18 10:45:00|775.4|774.2|772.8|771.8|775.4|774.4|772.8|771.8|6074
1652871000000|2022-05-18 10:50:00|772.4|771.4|769|768.2|772.4|771.6|768.8|768.2|13105
1652871300000|2022-05-18 10:55:00|769.2|768.4|771|770.2|771.2|770.6|768.4|767.6|13610
1652871600000|2022-05-18 11:00:00|771.2|770.4|769.8|769|773|772.2|769.8|769|7167
1652871900000|2022-05-18 11:05:00|769.6|768.8|760.2|759.6|769.8|768.8|757.4|756|77470
1652872200000|2022-05-18 11:10:00|760|758.8|761.2|760.2|761.2|760.6|759.4|758.6|13219
1652872500000|2022-05-18 11:15:00|761|760.4|758.6|758|761.4|761|757.6|757.2|14190
1652872800000|2022-05-18 11:20:00|758.8|758.2|757|756.4|759|758.6|756.8|755.8|11303
1652873100000|2022-05-18 11:25:00|756.8|756.2|756.8|756.2|757|756.4|755|754.2|17410
1652873400000|2022-05-18 11:30:00|757|756.4|760.2|759.4|760.2|759.8|756.4|755.6|32520
1652873700000|2022-05-18 11:35:00|760|759.2|757.6|757|760|759.2|757.4|756.8|6334
1652874000000|2022-05-18 11:40:00|757.4|756.8|758.2|757.4|760|759.4|757|756.2|26452
1652874300000|2022-05-18 11:45:00|758.6|757.6|758.4|758|759.2|758.8|754.8|754.4|31884
1652874600000|2022-05-18 11:50:00|758.2|757.8|760.2|759.6|760.2|759.6|757.8|757.2|6492
1652874900000|2022-05-18 11:55:00|760.4|759.8|757.6|756.6|760.4|759.8|757|756.2|8560
1652875200000|2022-05-18 12:00:00|757.8|756.8|758|757.4|758.2|757.8|757.6|756.6|4385
1652875500000|2022-05-18 12:05:00|757.8|757.2|758|757.2|758.2|757.6|757.2|756.2|6851
1652875800000|2022-05-18 12:10:00|757.8|757.4|756.4|755.8|759.4|759|756|755.2|31178
1652876100000|2022-05-18 12:15:00|756.2|756|757.2|756.4|758.4|757.4|755.6|755|15429
1652876400000|2022-05-18 12:20:00|757|756.6|757|756.4|757.2|756.6|756.2|755.6|6493
1652876700000|2022-05-18 12:25:00|756.8|756.6|756.4|755.8|758.2|757.6|756.4|755.8|8170
1652877000000|2022-05-18 12:30:00|756.6|756|754.6|754.2|756.6|756.2|754.4|754|13712
1652877300000|2022-05-18 12:35:00|754.4|754|754.4|753.8|754.6|754.2|753.8|753.4|6906
1652877600000|2022-05-18 12:40:00|754.6|754|754.4|753.8|756.8|756.6|754.4|753.8|20669
1652877900000|2022-05-18 12:45:00|754.2|753.4|756|755.4|756.2|755.6|753.6|752.8|15677
1652878200000|2022-05-18 12:50:00|755.8|755.2|751.2|750.6|755.8|755.2|751.2|750.6|22589
1652878500000|2022-05-18 12:55:00|751.4|750.8|746.8|746|751.4|750.8|746.6|745.6|20038
1652878800000|2022-05-18 13:00:00|746.6|745.8|745.2|744.8|746.6|745.8|743.2|742.8|32768
1652879100000|2022-05-18 13:05:00|745.4|745|739.6|738.8|745.6|745.2|730.8|730|144033
1652879400000|2022-05-18 13:10:00|739.8|739|737.8|736.8|741.2|740.8|736.6|735.6|31111
1652879700000|2022-05-18 13:15:00|737.6|737|739.2|738.4|740.6|740|737.2|736.8|26173
1652880000000|2022-05-18 13:20:00|739|738.2|739.8|739.2|740|739.4|734.6|734.2|49349
1652880300000|2022-05-18 13:25:00|739.6|738.6|740.8|740|740.8|740.6|738|737.2|51152
1652880600000|2022-05-18 13:30:00|740.6|740.2|740.2|739.6|742|741.8|739.4|738.6|43766
1652880900000|2022-05-18 13:35:00|740|739.2|738|737.4|742.8|742|737.4|736.8|36920
1652881200000|2022-05-18 13:40:00|737.8|737|733.6|733|737.8|737|733.4|732.8|34319
1652881500000|2022-05-18 13:45:00|733.8|733.2|728|727.4|734.2|733.8|727.8|727.2|22174
1652881800000|2022-05-18 13:50:00|728.2|727.6|721|720.4|728.4|728.2|720.2|719.4|54066
1652882100000|2022-05-18 13:55:00|720.8|720.6|729.4|728.6|730|729.2|720.4|719.8|68191
1652882400000|2022-05-18 14:00:00|729.2|728.4|731.2|730.2|735.6|734.8|729|728|93204
1652882700000|2022-05-18 14:05:00|731|730.4|731|730.4|732.6|732|728|727.2|74656
1652883000000|2022-05-18 14:10:00|730.8|730.2|727.4|727|730.8|730.2|726|725.6|43692
1652883300000|2022-05-18 14:15:00|727.2|726.8|732.2|731.6|732.4|731.6|726.2|725.6|52462
1652883600000|2022-05-18 14:20:00|732.4|731.8|738.6|738|742.4|741.6|731.6|731.2|67520
1652883900000|2022-05-18 14:25:00|738.4|737.4|734.6|734|741.2|741|734.6|734|64551
1652884200000|2022-05-18 14:30:00|734.4|733.6|733|732.4|735.6|735.2|732.8|732.2|18392
1652884500000|2022-05-18 14:35:00|732.8|732|732.4|731.8|735.6|735|732.2|731.6|39091
1652884800000|2022-05-18 14:40:00|732.2|732|730|729.6|733.6|733.2|730|729.4|51437
1652885100000|2022-05-18 14:45:00|729.8|729.4|734.4|734|734.6|734.4|728.4|727.8|33376
1652885400000|2022-05-18 14:50:00|734.6|734.2|737.4|736.6|737.8|737.2|734.6|734.2|31409
1652885700000|2022-05-18 14:55:00|737.2|736.8|736|735.4|738.8|738.4|735.8|735.2|23725
1652886000000|2022-05-18 15:00:00|735.8|735.6|736.2|736|736.6|736.4|735.2|734.8|25176
1652886300000|2022-05-18 15:05:00|736|735.8|733.2|732.6|736|735.8|732|731.6|34721
1652886600000|2022-05-18 15:10:00|733|732.4|732.4|732|733|732.8|731.8|731.4|43331
1652886900000|2022-05-18 15:15:00|732.2|732.2|732.8|732.4|732.8|732.4|731.8|731.4|41853
1652887200000|2022-05-18 15:20:00|732.6|732|730.8|730.4|732.8|732|730.2|729.6|35179
1652887500000|2022-05-18 15:25:00|731|730.6|731.8|731.2|732.6|732|730.8|730.4|56549
1652943600000|2022-05-19 07:00:00|719.4|715|711.8|710.2|721.4|717.2|711.2|709.8|19658
1652943900000|2022-05-19 07:05:00|712.2|710.4|722|721|723.2|721.8|711|709.4|47351
1652944200000|2022-05-19 07:10:00|721.8|720.2|728|726.8|728.4|727.4|719.4|718|27539
1652944500000|2022-05-19 07:15:00|728.2|727|725.6|724.4|729|728|723.2|722.2|18402
1652944800000|2022-05-19 07:20:00|725.8|724.6|734.2|733|734.2|733|724.8|724|15970
1652945100000|2022-05-19 07:25:00|734|732.4|729.2|728.6|735.6|734.2|729.2|728.6|22206
1652945400000|2022-05-19 07:30:00|729|728.4|724.6|723.8|730|729.2|724.2|723.4|25591
1652945700000|2022-05-19 07:35:00|724.8|724|727.6|727|728.2|727.8|724.8|723.8|7657
1652946000000|2022-05-19 07:40:00|728|727.2|728.6|727.6|729|728.4|726.8|725.8|4896
1652946300000|2022-05-19 07:45:00|728.8|727.8|730.2|729.8|731.2|730.4|728.8|727.8|7971
1652946600000|2022-05-19 07:50:00|730.6|730|732.8|732.2|734.6|733.8|730.6|730|14808
1652946900000|2022-05-19 07:55:00|732.6|732|738.4|737.6|739.4|738.6|732.6|732|8263
1652947200000|2022-05-19 08:00:00|738.2|737.2|737.6|736.6|741|740.8|736.6|735.6|18826
1652947500000|2022-05-19 08:05:00|737.4|736.4|729.6|728.8|737.4|736.4|729.4|728.6|31428
1652947800000|2022-05-19 08:10:00|730|729|734.6|733.8|734.8|733.8|729.2|728.6|8783
1652948100000|2022-05-19 08:15:00|734.8|733.6|731.8|731.6|734.8|733.8|731.4|730.8|8259
1652948400000|2022-05-19 08:20:00|731.6|730.8|729.2|728.4|732.2|731.6|729.2|728.2|10498
1652948700000|2022-05-19 08:25:00|729.6|728.6|726.8|726|729.6|729.2|726.8|725.8|8512
1652949000000|2022-05-19 08:30:00|727|726.2|725.8|725|728.6|727.6|725|724.4|15041
1652949300000|2022-05-19 08:35:00|726|725.2|724.4|723.8|726.2|725.8|724.2|723.2|7203
1652949600000|2022-05-19 08:40:00|724.8|723.6|722|721|725|724.2|719.6|719|17185
1652949900000|2022-05-19 08:45:00|721.8|720.8|724|723.4|725|724|721.4|720.4|5012
1652950200000|2022-05-19 08:50:00|723.8|723.6|725.8|725.2|726|725.6|723.8|723.4|2471
1652950500000|2022-05-19 08:55:00|725.6|725|725.2|724.4|727|726.4|725.2|724.4|20746
1652950800000|2022-05-19 09:00:00|725|724|722.6|721.8|725|724.4|721.8|720.8|10202
1652951100000|2022-05-19 09:05:00|722.8|722|723|722.6|723.6|723.2|722.6|722|7032
1652951400000|2022-05-19 09:10:00|723.2|722.8|722.2|721.6|723.6|723|721|720.6|14879
1652951700000|2022-05-19 09:15:00|722|721|717.8|717.2|722|721.4|717.6|717.2|6762
1652952000000|2022-05-19 09:20:00|717.6|717.4|717.6|716.6|718.2|717.6|716.2|715.6|11720
1652952300000|2022-05-19 09:25:00|717.4|716.4|717.8|717|718.4|718|717.4|716.4|1599
1652952600000|2022-05-19 09:30:00|717.6|716.6|719.6|718.6|719.8|719|715.6|714.6|19567
1652952900000|2022-05-19 09:35:00|719.8|718.8|718.2|717.2|722.2|721.4|717.4|716.6|44732
1652953200000|2022-05-19 09:40:00|718.4|717.4|716.8|716.2|718.4|718|715.4|714.4|8764
1652953500000|2022-05-19 09:45:00|717|716.4|719.6|719.2|719.8|719.2|715.6|714.8|11125
1652953800000|2022-05-19 09:50:00|720|719|724.6|723.8|724.6|723.8|719.6|719|9929
1652954100000|2022-05-19 09:55:00|724.4|723.6|726|725.4|726.8|725.8|722.8|722|12989
1652954400000|2022-05-19 10:00:00|726.2|725.6|723.4|722.6|727.6|726.8|723.4|722.6|8896
1652954700000|2022-05-19 10:05:00|723.6|722.8|729.2|728.6|729.4|728.6|723.6|722.8|5226
1652955000000|2022-05-19 10:10:00|729|728.2|727.2|726.6|729.2|728.2|726.8|726.2|8761
1652955300000|2022-05-19 10:15:00|727|726|723.6|722.6|727|726.2|723.4|722.6|1879
1652955600000|2022-05-19 10:20:00|723.4|722.8|722.4|721.8|723.6|722.8|722.2|721.2|1980
1652955900000|2022-05-19 10:25:00|722.2|721.4|726.2|725.4|726.6|725.8|722.2|721.4|11321
1652956200000|2022-05-19 10:30:00|726|725.6|724.4|723.6|726.4|726|724.2|723.4|3694
1652956500000|2022-05-19 10:35:00|724.6|723.8|725.6|725.2|725.6|725.4|723.6|723|12642
1652956800000|2022-05-19 10:40:00|726|724.8|727|726.2|727.6|726.8|725.8|724.8|3179
1652957100000|2022-05-19 10:45:00|726.8|726.4|728|727.2|728|727.6|725.8|725|8005
1652957400000|2022-05-19 10:50:00|728.2|727.4|726.8|726.4|728.4|727.8|726.8|726.2|5754
1652957700000|2022-05-19 10:55:00|726.4|726|726.8|726.2|726.8|726.4|725.8|725|5194
1652958000000|2022-05-19 11:00:00|726.6|726|727|726.4|727.8|727.2|725.8|725.4|8335
1652958300000|2022-05-19 11:05:00|727.2|726.6|726|725.4|727.2|726.8|725.8|725.2|4312
1652958600000|2022-05-19 11:10:00|725.8|725.2|724.8|724|726|725.8|724.4|724|7763
1652958900000|2022-05-19 11:15:00|724.6|724.2|726.2|725.6|726.2|725.6|724.4|724|7243
1652959200000|2022-05-19 11:20:00|726|725.8|726.6|726|727.2|726.4|725.2|724.8|5282
1652959500000|2022-05-19 11:25:00|726.4|725.8|727.4|727|728|727.4|725.8|725.6|22740
1652959800000|2022-05-19 11:30:00|727.8|727.2|727.2|726.4|728.6|728|727|726.2|6306
1652960100000|2022-05-19 11:35:00|727|726.6|725.8|725.2|727.2|726.8|725.8|725.2|5341
1652960400000|2022-05-19 11:40:00|725.6|725.4|727|726.6|727|726.6|725.2|724.8|5240
1652960700000|2022-05-19 11:45:00|726.8|726.8|724.4|724|726.8|726.8|724.4|724|55891
1652961000000|2022-05-19 11:50:00|724.2|723.6|724.2|723.6|725.2|724.6|723.8|723|8578
1652961300000|2022-05-19 11:55:00|724.4|723.8|726.6|725.6|728.2|727.6|724.4|723.6|14963
1652961600000|2022-05-19 12:00:00|726.4|725.8|724.8|724.2|727.4|727|724.6|723.8|12203
1652961900000|2022-05-19 12:05:00|725|724.4|726.6|725.8|727|726|724.8|724|6063
1652962200000|2022-05-19 12:10:00|726.8|726|723.4|722.8|727|726.4|722.6|721.8|6304
1652962500000|2022-05-19 12:15:00|723.2|722.2|721|720.2|723.4|722.6|720.2|719.4|5511
1652962800000|2022-05-19 12:20:00|720.8|720|717.8|717|721.4|720.8|717.4|716.4|7491
1652963100000|2022-05-19 12:25:00|718|717.2|717.2|716.6|719.2|718.2|717.2|716.2|8412
1652963400000|2022-05-19 12:30:00|717.4|716.8|715.8|714.8|717.4|716.8|715.2|714.4|7414
1652963700000|2022-05-19 12:35:00|716|715|716.6|716|717|716.4|714.6|713.8|190225
1652964000000|2022-05-19 12:40:00|716.4|716.2|717.8|717.2|717.8|717.4|716|715.2|29633
1652964300000|2022-05-19 12:45:00|718|717.4|714|713.2|719|718.2|714|713|7912
1652964600000|2022-05-19 12:50:00|713.8|713|714.6|714|714.8|714.2|713.8|712.8|4743
1652964900000|2022-05-19 12:55:00|714.4|714.2|714.2|713.6|714.6|714.2|713.6|713|8402
1652965200000|2022-05-19 13:00:00|714|713.4|714.4|713.8|714.4|713.8|711.6|710.8|25570
1652965500000|2022-05-19 13:05:00|714.6|714|715.2|714.6|716.6|716|714.6|714|32762
1652965800000|2022-05-19 13:10:00|715.4|714.8|715.4|714.6|716|715.4|714.4|714|12646
1652966100000|2022-05-19 13:15:00|715.2|714.4|714.8|714.2|716.2|715.4|714.6|713.8|12370
1652966400000|2022-05-19 13:20:00|715|714|711|710.6|715|714.6|711|710.6|5899
1652966700000|2022-05-19 13:25:00|711.2|710.4|713.6|713|715.4|715.2|711|710.4|36056
1652967000000|2022-05-19 13:30:00|714|713.2|720.4|720.2|720.8|720.2|714|713.2|41618
1652967300000|2022-05-19 13:35:00|720.6|720.4|724|723.2|724.4|723.8|719.6|719|143288
1652967600000|2022-05-19 13:40:00|723.8|723.4|720.4|719.6|724.8|724|720|719.2|46122
1652967900000|2022-05-19 13:45:00|720.2|719.4|720.4|720|721.8|721.2|717.8|717|166662
1652968200000|2022-05-19 13:50:00|720.6|720.2|720|719.6|721.8|721.4|719.4|718.8|37156
1652968500000|2022-05-19 13:55:00|720.2|719.8|724.6|724|727.6|726.2|720.2|719.8|28193
1652968800000|2022-05-19 14:00:00|724.8|724.2|731|730.6|732.2|731.6|724.8|724|42740
1652969100000|2022-05-19 14:05:00|731.8|730.8|730.8|730.2|732.6|732.2|729.8|729.2|35800
1652969400000|2022-05-19 14:10:00|730.6|730.4|729.2|728.6|734.2|733.6|728.6|728|31383
1652969700000|2022-05-19 14:15:00|729|728.8|731.8|731.2|732.6|732|728.4|727.8|35059
1652970000000|2022-05-19 14:20:00|731.6|731|736.4|735.8|736.4|735.8|731.6|731|15747
1652970300000|2022-05-19 14:25:00|736.2|735.6|730.2|729.8|736.2|735.8|730.2|729.4|14707
1652970600000|2022-05-19 14:30:00|730|729.6|735.4|735|735.4|735|729.6|729|17519
1652970900000|2022-05-19 14:35:00|735.2|734.6|735.2|734.8|736.6|736|735|734.4|13296
1652971200000|2022-05-19 14:40:00|735|734.6|732|731.6|735.2|734.6|730.8|730.6|22307
1652971500000|2022-05-19 14:45:00|731.8|731.4|731.8|731.6|733|732.6|731.2|730.6|20041
1652971800000|2022-05-19 14:50:00|731.6|731.2|735.6|735|735.8|735.2|731.4|730.8|45404
1652972100000|2022-05-19 14:55:00|735.4|734.6|739.4|739|739.4|739|735.2|734.4|34984
1652972400000|2022-05-19 15:00:00|739.2|738.8|742.2|741.6|742.6|742.4|739.2|738.4|46943
1652972700000|2022-05-19 15:05:00|742|741.8|743.8|743.4|744|743.6|742|741.6|47993
1652973000000|2022-05-19 15:10:00|743.6|743.2|740.6|740|744.6|744.4|739.6|739.2|65405
1652973300000|2022-05-19 15:15:00|740.4|739.8|740.2|740|741.2|740.4|739.6|739.2|27052
1652973600000|2022-05-19 15:20:00|740.4|740.2|741.6|741.2|742.2|742|740|739.6|37340
1652973900000|2022-05-19 15:25:00|741.4|741.4|743.2|742.4|744|743.4|741.4|741.2|28410
1653030000000|2022-05-20 07:00:00|747.2|743.2|742|740.8|747.6|745.4|741.4|737.8|26356
1653030300000|2022-05-20 07:05:00|741.8|741|738.8|737.4|746|744.4|737.8|736.4|7325
1653030600000|2022-05-20 07:10:00|739|737.6|747.6|746.4|748.2|747.2|737.8|736.8|38604
1653030900000|2022-05-20 07:15:00|748|746.6|748|747.2|749.6|748.4|745.8|745.2|26893
1653031200000|2022-05-20 07:20:00|747.8|747|745|744.2|748|747.4|744.8|744|10788
1653031500000|2022-05-20 07:25:00|745.6|744.4|749.4|748.4|749.4|748.4|745|744.2|4855
1653031800000|2022-05-20 07:30:00|749.6|748.6|754.2|753.4|754.6|753.6|749|748.4|7793
1653032100000|2022-05-20 07:35:00|754.4|753.6|754.6|753.8|756.8|756|754.4|753.4|14635
1653032400000|2022-05-20 07:40:00|754.4|753.2|753.6|753|754.4|753.8|752.6|751.8|9887
1653032700000|2022-05-20 07:45:00|753.8|752.6|752.8|752|753.8|753.4|752.6|752|5295
1653033000000|2022-05-20 07:50:00|753|752.2|751.4|750.8|754|753.6|751.2|750.6|34494
1653033300000|2022-05-20 07:55:00|751.8|751|754.6|753.8|755|754.2|751.8|751|28553
1653033600000|2022-05-20 08:00:00|755|754|754|753.4|756.2|755.6|753.8|753.4|7794
1653033900000|2022-05-20 08:05:00|754.2|753.6|753.8|753.2|754.4|753.6|752.2|751.6|5903
1653034200000|2022-05-20 08:10:00|753.6|753.4|750.8|750.2|753.8|753.4|750.8|750.2|2169
1653034500000|2022-05-20 08:15:00|751.2|750.4|749.6|748.8|751.2|750.8|748|747.2|11335
1653034800000|2022-05-20 08:20:00|749.8|749|749.4|748.6|750.8|750.2|749.2|748.2|6879
1653035100000|2022-05-20 08:25:00|749.6|748.8|754.4|753.8|754.4|753.8|749.6|748.8|14493
1653035400000|2022-05-20 08:30:00|754.2|753.6|755.4|754.8|756|755.2|753.2|752.6|6092
1653035700000|2022-05-20 08:35:00|755.8|755|757.2|756.6|757.2|756.6|755.8|755|5063
1653036000000|2022-05-20 08:40:00|757.6|756.8|758|757.2|759.4|759|757.2|756.6|13762
1653036300000|2022-05-20 08:45:00|757.8|757|760.2|759.2|761|760.2|757.8|757|10416
1653036600000|2022-05-20 08:50:00|760|759.4|761.4|760.4|761.6|761|759.6|758.8|6708
1653036900000|2022-05-20 08:55:00|761.2|760.6|759.8|759.2|761.2|760.8|759.2|758.6|5508
1653037200000|2022-05-20 09:00:00|759.6|759|761|760.4|762.2|761.6|759|758.6|11961
1653037500000|2022-05-20 09:05:00|761.4|760.6|761.4|760.6|761.6|761|761|760.2|3474
1653038100000|2022-05-20 09:15:00|760.4|760|762.8|762.2|764|763.6|759.8|758.8|12587
1653038400000|2022-05-20 09:20:00|762.6|762|762.8|762|763.6|763.2|761.8|761|9464
1653038700000|2022-05-20 09:25:00|762.6|762.2|765.4|764.8|765.6|764.8|761.8|761.4|23668
1653039000000|2022-05-20 09:30:00|765.2|764.6|765.4|764.6|765.8|765.4|764.6|763.8|7991
1653039300000|2022-05-20 09:35:00|765.2|764.8|763.8|763.2|765.4|764.8|763.8|763|6034
1653039600000|2022-05-20 09:40:00|764|763.4|767.2|766.6|768|767.6|763.8|763.2|9543
1653039900000|2022-05-20 09:45:00|767.6|766.8|769.6|769|770.6|770.2|767.2|766.4|10006
1653040200000|2022-05-20 09:50:00|769.8|769.2|769.8|769|770.8|769.8|768.4|767.8|31487
1653040500000|2022-05-20 09:55:00|769.6|768.8|770|769.2|770.6|770|768.6|768|22339
1653040800000|2022-05-20 10:00:00|769.8|769|769.6|768.8|770.4|770|769|768.6|12691
1653041100000|2022-05-20 10:05:00|770|769|771.4|770.6|773|772.2|770|769|9856
1653041400000|2022-05-20 10:10:00|771.2|770.4|770.6|770|773.2|772.4|770.4|770|6976
1653041700000|2022-05-20 10:15:00|770.4|770.2|768.4|767.6|771.8|770.8|768|767.6|35435
1653042000000|2022-05-20 10:20:00|768.2|767.8|770.2|769.4|770.6|770|768.2|767.6|31527
1653042300000|2022-05-20 10:25:00|770|769.2|771.2|770.6|771.6|770.8|769.6|768.8|13093
1653042600000|2022-05-20 10:30:00|771|770.4|768.6|767.8|771.4|770.6|768.6|767.8|8019
1653042900000|2022-05-20 10:35:00|768.4|767.6|771.8|771|772|771.4|768|767|32156
1653043200000|2022-05-20 10:40:00|772.2|771.2|770.4|770|772.2|771.8|770.4|769.6|9609
1653043500000|2022-05-20 10:45:00|770.6|770.2|771.2|770.8|771.6|771.2|770.4|770|9860
1653043800000|2022-05-20 10:50:00|771|770.6|771|770.6|771.2|770.8|769.6|769.4|8621
1653044100000|2022-05-20 10:55:00|771.2|770.8|772.6|772|774.4|773.8|771.2|770.6|12640
1653044400000|2022-05-20 11:00:00|772.4|771.8|775.4|774.8|775.6|774.8|772.2|771.8|12345
1653044700000|2022-05-20 11:05:00|775.2|774.6|775.8|775.4|776.2|775.8|773.8|773.6|20963
1653045000000|2022-05-20 11:10:00|775.6|775|775.6|775|776.8|776|775.4|774.6|3936
1653045300000|2022-05-20 11:15:00|776|775.2|774.4|774|776.2|775.6|774.4|773.8|11473
1653045600000|2022-05-20 11:20:00|774.2|773.8|772.6|772|775.2|774.8|772|771.4|24137
1653045900000|2022-05-20 11:25:00|772.4|771.8|772|771.4|772.6|772.2|772|771.4|2566
1653046200000|2022-05-20 11:30:00|771.8|771.2|771|770.6|772.6|772|771|770.6|3128
1653046500000|2022-05-20 11:35:00|770.8|770.2|771.8|771.2|772.6|772|770.6|769.8|10839
1653046800000|2022-05-20 11:40:00|771.6|771|772.8|772.2|773|772.6|771.6|770.8|5370
1653047100000|2022-05-20 11:45:00|773|772.4|772.4|771.6|773.6|773.2|772.4|771.6|9345
1653047400000|2022-05-20 11:50:00|772.2|771.4|772.6|772|773|772.6|771.8|771.4|4335
1653047700000|2022-05-20 11:55:00|772.4|772.2|772|771.4|773.4|773|771.6|771.2|6186
1653048000000|2022-05-20 12:00:00|772.2|771.6|772.6|772.2|773|772.4|772|771.2|4429
1653048300000|2022-05-20 12:05:00|773|772.4|773|772.8|774|773.4|772.8|772.4|3705
1653048600000|2022-05-20 12:10:00|772.8|772.6|774|773.2|774|773.6|772.8|772.4|3195
1653048900000|2022-05-20 12:15:00|773.8|773.4|773.6|773|774.2|773.8|773.6|773|3850
1653049200000|2022-05-20 12:20:00|773.4|773.2|775.2|774.8|775.4|774.8|773.4|773.2|6326
1653049500000|2022-05-20 12:25:00|775.4|775|774.4|774|775.8|775|774|773.6|5736
1653049800000|2022-05-20 12:30:00|774.6|773.8|775|774.4|775.6|774.8|773.8|773.6|9645
1653050100000|2022-05-20 12:35:00|775.2|774.6|772.8|772.4|775.6|775.2|772.8|772.4|9928
1653050400000|2022-05-20 12:40:00|772.6|772.2|769.4|769.2|772.6|772.2|769.4|768.8|13228
1653050700000|2022-05-20 12:45:00|769.2|769|767.2|766.6|769.2|769|767.2|766.6|6729
1653051000000|2022-05-20 12:50:00|767.4|766.8|766|765.4|768|767.6|766|765.4|14101
1653051300000|2022-05-20 12:55:00|766.2|765.6|766.4|766|766.6|766.4|764.4|763.6|27608
1653051600000|2022-05-20 13:00:00|766.6|766.2|765.6|765.2|768|767.4|765.6|764.8|9967
1653051900000|2022-05-20 13:05:00|765.4|765|766.6|766|767.2|766.8|765.2|765|4874
1653052200000|2022-05-20 13:10:00|766.4|765.8|767.6|767.2|767.8|767.4|766|765.6|5282
1653052500000|2022-05-20 13:15:00|768|767.4|768.6|768.2|768.8|768.4|768|767.4|6134
1653052800000|2022-05-20 13:20:00|768.8|768.6|767.8|767.2|769.6|769|767.8|767.2|5616
1653053100000|2022-05-20 13:25:00|768|767.4|768.4|768|768.8|768.2|766.2|765.8|12113
1653053400000|2022-05-20 13:30:00|768.2|767.6|766.8|766.4|769.6|769.2|766.6|766|39166
1653053700000|2022-05-20 13:35:00|766.6|766.6|764.8|764.4|767|766.6|763.6|763.2|31646
1653054000000|2022-05-20 13:40:00|764.6|764.6|769.2|768.6|771|770.4|764.6|764.6|42070
1653054300000|2022-05-20 13:45:00|769.4|768.8|767.6|767.2|770.4|769.6|766.8|766.2|16466
1653054600000|2022-05-20 13:50:00|767.8|767.4|767.2|766.4|768.4|767.8|766.2|765.8|10772
1653054900000|2022-05-20 13:55:00|767|766.6|766.2|765.8|767.4|767|765.4|765|13564
1653055200000|2022-05-20 14:00:00|766.4|766|765.6|765|767|766.4|764.8|764.6|22771
1653055500000|2022-05-20 14:05:00|765.8|765.2|761.4|761|767|766.4|761|760.8|23911
1653055800000|2022-05-20 14:10:00|761.8|761.2|759.6|759.4|762.4|762|759.6|759.4|16278
1653056100000|2022-05-20 14:15:00|759.8|759.6|759.8|759.2|760.6|760|759.4|759|10873
1653056400000|2022-05-20 14:20:00|760|759.4|761.2|760.8|762|761.6|758.6|758.2|24575
1653056700000|2022-05-20 14:25:00|761.4|760.6|761|760.4|761.8|761.2|760|759.4|42579
1653057000000|2022-05-20 14:30:00|760.8|760.6|761.4|761|762.2|761.8|760.8|760.4|27282
1653057300000|2022-05-20 14:35:00|761.2|760.8|759.8|759.4|761.8|761.2|759.6|759|17624
1653057600000|2022-05-20 14:40:00|760|759.6|761|760.4|761.2|761|759.8|759.4|9249
1653057900000|2022-05-20 14:45:00|760.8|760.2|759.8|759.4|761.2|760.8|759.8|759.2|11554
1653058200000|2022-05-20 14:50:00|759.6|759.2|758.2|757.6|759.6|759.2|757.6|757.2|15529
1653058500000|2022-05-20 14:55:00|758|757.4|755.4|755.2|758|757.6|754.8|754.4|18086
1653058800000|2022-05-20 15:00:00|755.6|755|756.8|756.6|757.2|756.8|755.4|755|23091
1653059100000|2022-05-20 15:05:00|756.6|756.4|755.4|755|756.6|756.4|755|754.4|8950
1653059400000|2022-05-20 15:10:00|755.2|755.2|754.6|754.2|755.2|755.2|754|753.6|16016
1653059700000|2022-05-20 15:15:00|754.4|754|752.6|752|754.4|754|752|751.6|11003
1653060000000|2022-05-20 15:20:00|752.4|752.2|751.2|750.8|752.4|752.2|750|749.8|18328
1653060300000|2022-05-20 15:25:00|751.4|751|754.4|753.4|754.4|753.6|751|750.4|34723
1653289200000|2022-05-23 07:00:00|767.6|764.8|762.6|761|770.4|765|762.6|761|8848
1653289500000|2022-05-23 07:05:00|762.8|761.2|764.8|763.4|765.4|764.4|762.4|761|10706
1653289800000|2022-05-23 07:10:00|764.6|763.2|766.6|765.8|767.2|766|761.2|760.2|10252
1653290100000|2022-05-23 07:15:00|766.8|766|770.4|769.4|771.6|770.6|766.4|765.4|39898
1653290400000|2022-05-23 07:20:00|770.2|769.2|770.8|770|771.4|770.6|768.6|768|18326
1653290700000|2022-05-23 07:25:00|770.6|769.4|771.6|770.6|772.2|771.4|769.2|768.4|13411
1653291000000|2022-05-23 07:30:00|771.4|770.4|771|770|772.2|771.4|769.8|768.8|13786
1653291300000|2022-05-23 07:35:00|770.8|770.2|768.8|767.8|770.8|770.4|766.6|765.8|104865
1653291600000|2022-05-23 07:40:00|769|767.6|765.8|765.6|769|768.4|765.2|764.6|77116
1653291900000|2022-05-23 07:45:00|766|765.8|769.4|768.4|769.4|768.6|764.8|763.8|86172
1653292200000|2022-05-23 07:50:00|769.6|768.6|772.4|771.6|773|772.4|769.2|768.2|59927
1653292500000|2022-05-23 07:55:00|772.2|771.4|772|771.4|774.4|774|771.6|771|25218
1653292800000|2022-05-23 08:00:00|772.2|771.6|770.2|769.6|775|774.4|769.6|769.2|44661
1653293100000|2022-05-23 08:05:00|770|769.4|769.4|769|771.6|770.8|769|767.8|43659
1653293400000|2022-05-23 08:10:00|769.8|769.2|768.8|768.2|770.2|769.6|767.6|766.6|89254
1653293700000|2022-05-23 08:15:00|769|768.4|762|761.2|770.2|769.6|762|760.8|75606
1653294000000|2022-05-23 08:20:00|761.8|761|761.2|760.6|763.4|762.6|758.6|757.8|33774
1653294300000|2022-05-23 08:25:00|761.6|760.8|761.2|760.8|762.2|761.8|760.6|759.6|12328
1653294600000|2022-05-23 08:30:00|761|760.6|764|763|765.2|764.6|760.6|760.2|52396
1653294900000|2022-05-23 08:35:00|763.8|763.2|764.4|764|764.4|764|763.4|762.6|7689
1653295200000|2022-05-23 08:40:00|764.8|763.8|761.4|760.6|765.6|765.4|761.4|760|5656
1653295500000|2022-05-23 08:45:00|761.6|760.8|763|762.2|764.2|763|761.2|760.6|10333
1653295800000|2022-05-23 08:50:00|763.4|762.4|762.6|762|764|762.6|761.8|761.4|7530
1653296100000|2022-05-23 08:55:00|762.4|762.2|760.6|760|763.2|763|760|759|49951
1653296400000|2022-05-23 09:00:00|760.8|760.2|757.8|757.4|760.8|760.4|757.2|756.2|33369
1653296700000|2022-05-23 09:05:00|758|757.6|757.6|756.8|761.6|761|756.2|755.6|89150
1653297000000|2022-05-23 09:10:00|758|757|760|759.2|760|759.6|757.8|756.8|9773
1653297300000|2022-05-23 09:15:00|759.8|759|760.6|760.2|760.8|760.4|759|758.2|13950
1653297600000|2022-05-23 09:20:00|760.8|760.4|760.4|759.8|761.2|760.8|759.6|759|6911
1653297900000|2022-05-23 09:25:00|760.8|760|760.6|760.2|761|760.6|758.2|757.4|10453
1653298200000|2022-05-23 09:30:00|761|760.4|759.6|758.8|761.4|761|759.6|758.6|5828
1653298500000|2022-05-23 09:35:00|759.4|758.6|757.6|757|760.2|759.6|757.2|757|28352
1653298800000|2022-05-23 09:40:00|757.4|757.2|758|757.4|758.8|758.4|757.2|757.2|18660
1653299100000|2022-05-23 09:45:00|757.8|757.2|757.4|757|758|757.6|757.2|756.6|9237
1653299400000|2022-05-23 09:50:00|757.2|757.2|758|757.6|758.2|758|757.2|756.8|14609
1653299700000|2022-05-23 09:55:00|757.8|757.2|755.6|754.8|758|757.4|753.6|753.4|97585
1653300000000|2022-05-23 10:00:00|755.8|755|755.6|755|756.6|755.6|754|753.2|19655
1653300300000|2022-05-23 10:05:00|755.4|754.6|754.6|754.2|756|755.2|754.4|754|19983
1653300600000|2022-05-23 10:10:00|755|754.4|757.6|757.2|757.6|757.2|754.8|754.4|11801
1653300900000|2022-05-23 10:15:00|757.4|756.8|757.2|756.8|757.6|757.2|756.8|756.4|6832
1653301200000|2022-05-23 10:20:00|757|756.6|755.8|755|757|756.8|755.2|754.8|20804
1653301500000|2022-05-23 10:25:00|755.6|755.2|757.2|757|758|757.8|755.6|755|17371
1653301800000|2022-05-23 10:30:00|757.6|757.2|758.4|757.8|758.8|758.2|757.6|757|15729
1653302100000|2022-05-23 10:35:00|758.6|758.2|758.8|758.2|758.8|758.6|758|757.4|13095
1653302400000|2022-05-23 10:40:00|758.6|757.8|758.6|758|759|758.6|757.8|757.2|6873
1653302700000|2022-05-23 10:45:00|758.8|758.2|758.2|757.6|759.2|758.8|757.8|757.2|12702
1653303000000|2022-05-23 10:50:00|758|757.4|758.4|758|758.4|758.2|757.4|756.4|22836
1653303300000|2022-05-23 10:55:00|758.8|758.2|760.2|759.8|761.2|760.2|758.4|757.8|8506
1653303600000|2022-05-23 11:00:00|760.6|760|761|760.4|761.2|760.8|760|759.4|11413
1653303900000|2022-05-23 11:05:00|760.8|760.2|761|760.4|761|760.4|759.8|759.4|7768
1653304200000|2022-05-23 11:10:00|760.8|760.2|760.2|759.8|762.2|761.6|760.2|759.6|5265
1653304500000|2022-05-23 11:15:00|760.4|760|759.8|759.2|760.4|760.2|759.8|759|6307
1653304800000|2022-05-23 11:20:00|759.6|759|757.8|757.2|759.6|759|757.2|756.8|48258
1653305100000|2022-05-23 11:25:00|758.2|757.6|759.4|759|759.6|759|757.8|757.6|6308
1653305400000|2022-05-23 11:30:00|759.8|759.2|760.6|760.2|760.8|760.4|759.4|759.2|3728
1653305700000|2022-05-23 11:35:00|760.4|759.8|760.6|760.2|762|761|760.4|759.6|3699
1653306000000|2022-05-23 11:40:00|760.8|760.4|761.6|761.2|762|761.6|760.6|760.2|5185
1653306300000|2022-05-23 11:45:00|762|760.8|761|760.8|762|761.4|760.8|760.2|5770
1653306600000|2022-05-23 11:50:00|761.2|761|761.8|761.2|762.2|761.8|761|760.8|4903
1653306900000|2022-05-23 11:55:00|761.6|761.4|761|760.2|762.2|762|761|760|6525
1653307200000|2022-05-23 12:00:00|760.8|760.4|761.6|761.4|762|761.4|760.6|760.2|4693
1653307500000|2022-05-23 12:05:00|761.2|761|762.8|761.8|763|762.8|761|760.4|6683
1653307800000|2022-05-23 12:10:00|762.6|761.6|762.2|761.6|762.6|761.8|762.2|761.6|191
1653308100000|2022-05-23 12:15:00|761.8|761.8|762.4|762.2|762.8|762.4|760.6|760|15148
1653308400000|2022-05-23 12:20:00|762.8|762.4|762.2|761.8|763.4|762.6|762.2|761.6|2384
1653308700000|2022-05-23 12:25:00|762|761.4|760.4|760|762|761.4|759.4|758.6|10699
1653309000000|2022-05-23 12:30:00|760.6|760.2|760|759.4|761|760.6|759.8|759|11082
1653309300000|2022-05-23 12:35:00|760.2|759.6|760.8|760.2|761.4|761.2|760.2|759.6|12361
1653309600000|2022-05-23 12:40:00|760.6|760|761.2|760.6|761.4|760.8|760.2|760|9297
1653309900000|2022-05-23 12:45:00|761|760.4|760.2|759.8|761.2|760.6|760.2|759.6|6759
1653310200000|2022-05-23 12:50:00|760|759.4|759.6|759|760.4|760|759|758.6|11318
1653310500000|2022-05-23 12:55:00|759.8|759.2|762.6|761.8|762.8|761.8|759.6|759.2|12382
1653310800000|2022-05-23 13:00:00|762.4|761.6|763.8|763.6|764.4|763.6|762|761.2|16251
1653311100000|2022-05-23 13:05:00|763.6|763.4|765.4|765|766|765.4|763.6|763.4|28044
1653311400000|2022-05-23 13:10:00|765.8|765.2|767.4|767|767.6|767|765.8|765|11470
1653311700000|2022-05-23 13:15:00|767.2|766.6|769.4|768.8|769.4|768.8|767|766.4|5774
1653312000000|2022-05-23 13:20:00|769.8|769|772.8|772.2|773.2|772.2|769.4|768.8|8592
1653312300000|2022-05-23 13:25:00|773.2|772.4|772.4|771.8|773.4|772.8|771.6|771|8598
1653312600000|2022-05-23 13:30:00|772.2|771.6|772.2|771.4|773.6|772.6|768.4|767.4|39275
1653312900000|2022-05-23 13:35:00|772.6|771.6|773.8|773.4|774.4|773.8|769.8|769.4|36210
1653313200000|2022-05-23 13:40:00|773.6|773|775|774.2|776.4|775.2|772.6|771.4|20199
1653313500000|2022-05-23 13:45:00|775.2|774.4|777.4|776.8|777.8|777|774.8|774.2|20340
1653313800000|2022-05-23 13:50:00|777.2|777|772|771.6|777.6|777.2|772|771.6|18122
1653314100000|2022-05-23 13:55:00|772.4|771.8|770.6|770.2|773.4|773.2|770.6|770.2|23711
1653314400000|2022-05-23 14:00:00|770.4|769.8|768|767.4|774.2|773.4|767.6|767|92619
1653314700000|2022-05-23 14:05:00|768.2|767.8|771.4|771|773.2|772.4|768.2|767.4|28618
1653315000000|2022-05-23 14:10:00|771.2|770.4|772|771.4|773.6|773.2|771|770.4|29370
1653315300000|2022-05-23 14:15:00|772.4|771.8|773.8|773.4|775.4|775|772.4|771.4|32911
1653315600000|2022-05-23 14:20:00|773.6|773.2|772.4|771.6|773.6|773.2|772.2|771.6|15407
1653315900000|2022-05-23 14:25:00|772.6|771.8|774.6|773.8|775|774.2|770.8|770.6|43532
1653316200000|2022-05-23 14:30:00|774.8|774|777.6|777.2|778.6|778.4|773.6|773|26038
1653316500000|2022-05-23 14:35:00|777.4|777|779.4|779|779.6|779|775.8|775.2|26330
1653316800000|2022-05-23 14:40:00|779.6|779.2|781|780.2|781.8|781.2|779.6|779.2|20291
1653317100000|2022-05-23 14:45:00|781.2|780.4|783.4|782.8|784.6|784|781|780.2|35046
1653317400000|2022-05-23 14:50:00|783.2|782.4|784.2|783.6|786.8|786.2|780.4|780.2|119690
1653317700000|2022-05-23 14:55:00|784|783.4|781.6|781|784|783.6|780.8|780.4|482738
1653318000000|2022-05-23 15:00:00|781.4|780.8|783.4|782.8|783.8|783.4|780.4|779.8|48009
1653318300000|2022-05-23 15:05:00|783.6|783|783.2|782.4|785.8|785.2|782.2|781.6|39524
1653318600000|2022-05-23 15:10:00|783|782.6|785|784.6|785.8|785.4|782.2|782|51550
1653318900000|2022-05-23 15:15:00|785.2|784.8|785.4|784.8|786|785.8|784.8|784.6|35751
1653319200000|2022-05-23 15:20:00|785.2|784.6|785.4|785|785.8|785.6|784.8|784.6|53416
1653319500000|2022-05-23 15:25:00|785.2|784.8|784.8|784|786.4|785.8|783.2|782.6|99777
1653375600000|2022-05-24 07:00:00|794.6|775|767.6|766|794.6|791.4|767.6|765.4|18766
1653375900000|2022-05-24 07:05:00|767.4|765.6|773.4|772.2|773.4|772.6|767.4|765.6|26551
1653376200000|2022-05-24 07:10:00|773.2|772|776.4|775.4|777.2|775.8|772.2|772|20864
1653376500000|2022-05-24 07:15:00|776.2|775.2|777.8|777.2|778|777.4|774|773.2|39116
1653376800000|2022-05-24 07:20:00|777.6|777|774.4|773.4|778.6|777.4|774.4|773.4|32198
1653377100000|2022-05-24 07:25:00|774.2|772.8|776.6|775.4|776.6|775.6|772|770.8|42101
1653377400000|2022-05-24 07:30:00|776.4|775.6|776.2|775.4|779.2|778.2|774.8|774.4|28940
1653377700000|2022-05-24 07:35:00|776|775.6|774.2|773.4|777.6|777|773.8|773|65248
1653378000000|2022-05-24 07:40:00|774|773.2|774.2|773.6|776.8|775.8|773.2|772.4|71125
1653378300000|2022-05-24 07:45:00|774|773.4|769.8|769.4|775.2|774.4|767.8|767.2|92854
1653378600000|2022-05-24 07:50:00|769.6|768.8|769.6|768.4|770.2|769|766.2|765.4|18614
1653378900000|2022-05-24 07:55:00|769.4|768.2|771.2|770.6|771.2|770.8|768|767.2|23505
1653379200000|2022-05-24 08:00:00|771.4|770.8|772.2|771|773|772.6|770.4|770|27238
1653379500000|2022-05-24 08:05:00|772|771.2|773|772.2|773.2|772.8|770.2|770|25970
1653379800000|2022-05-24 08:10:00|773.2|772.4|774.6|773.8|774.8|773.8|773.2|772.4|13277
1653380100000|2022-05-24 08:15:00|774.4|774|772|771.6|774.4|774|771.4|770.4|46199
1653380400000|2022-05-24 08:20:00|771.8|771.4|772|771.6|772.4|771.8|770.8|770.2|12553
1653380700000|2022-05-24 08:25:00|771.8|771.8|774.4|774|774.8|774|771.6|771.2|15773
1653381000000|2022-05-24 08:30:00|774.2|773.8|775.4|774.6|775.8|775.4|774.2|773.4|31511
1653381300000|2022-05-24 08:35:00|775.6|774.8|775|774.2|777.4|777|774.8|774.2|21368
1653381600000|2022-05-24 08:40:00|774.8|774.4|774.6|774|775.8|775|774.4|774|10557
1653381900000|2022-05-24 08:45:00|774.4|774.2|774.4|774|775.4|775|773.6|773|31765
1653382200000|2022-05-24 08:50:00|774.2|773.6|775.4|774.8|775.6|775|773.6|773.2|18224
1653382500000|2022-05-24 08:55:00|775.2|774.4|770|769.2|776|775.2|769.2|768.6|34685
1653382800000|2022-05-24 09:00:00|769.8|769|770.6|770|770.8|770.2|767.8|767|41155
1653383100000|2022-05-24 09:05:00|770.4|769.2|762.6|762.2|770.6|769.8|762.6|762|27304
1653383400000|2022-05-24 09:10:00|762.4|761.8|767.6|766.8|767.6|767.2|760|759|51459
1653383700000|2022-05-24 09:15:00|767.4|766.6|767.8|767.2|768.8|768|767|766.6|9026
1653384000000|2022-05-24 09:20:00|767.6|767|765.8|765|767.6|767|765.6|765|5857
1653384300000|2022-05-24 09:25:00|766|765.2|765.6|765|767.4|766.6|765.2|764.6|22844
1653384600000|2022-05-24 09:30:00|765.4|764.8|767.2|766.2|767.2|766.2|763|762.4|32626
1653384900000|2022-05-24 09:35:00|767|766.4|773|772.2|773.2|772.2|767|766.4|37972
1653385200000|2022-05-24 09:40:00|773.6|772.4|772|771.4|773.6|772.6|771.2|770.6|33057
1653385500000|2022-05-24 09:45:00|771.8|771.2|772.4|771.8|773|772.2|771|770.2|12670
1653385800000|2022-05-24 09:50:00|772.8|771.6|771.6|771.2|773|772.6|771.2|770.4|7196
1653386100000|2022-05-24 09:55:00|771.4|771|771|770.4|772.8|772.4|770.8|770.2|6976
1653386400000|2022-05-24 10:00:00|770.8|770.2|771|770.4|771.6|771.2|770|769.6|9678
1653386700000|2022-05-24 10:05:00|770.8|770.2|774|773|774.6|773.8|770.8|770.2|10655
1653387000000|2022-05-24 10:10:00|773.8|773.2|772|771.2|774|773.2|771|770|9972
1653387300000|2022-05-24 10:15:00|771.8|771.4|775.6|774.8|775.8|774.8|771.8|771.4|10117
1653387600000|2022-05-24 10:20:00|775.8|775|777.4|776.8|777.6|777.4|775.4|775|12000
1653387900000|2022-05-24 10:25:00|777.6|777|777.2|776.6|778.6|778|776.2|775.2|8450
1653388200000|2022-05-24 10:30:00|777|776.8|777|776.4|778.4|777.8|776.8|776.2|15800
1653388500000|2022-05-24 10:35:00|777.2|776.6|777.2|776.4|778|777.8|777|776.4|9397
1653388800000|2022-05-24 10:40:00|777|776.2|779|778.2|779|778.2|776.4|775.8|6555
1653389100000|2022-05-24 10:45:00|779.6|778.4|779.6|779.4|779.8|779.4|778.8|778.4|7120
1653389400000|2022-05-24 10:50:00|779.8|779.6|780.2|779.6|780.6|780.4|779.6|779.2|8200
1653389700000|2022-05-24 10:55:00|780|779.8|778.2|777.6|780.4|780|778|777.2|12737
1653390000000|2022-05-24 11:00:00|778.4|777.8|782.4|781.8|782.4|781.8|778.4|777.8|11159
1653390300000|2022-05-24 11:05:00|782.2|782|784.4|783.8|784.8|784.4|781.2|780.8|19735
1653390600000|2022-05-24 11:10:00|784.2|783.6|784.2|784|784.6|784.2|784|783.2|3858
1653390900000|2022-05-24 11:15:00|784|783.8|784.6|784.4|785|784.4|783.8|783.4|11165
1653391200000|2022-05-24 11:20:00|784.8|784.6|783.2|782.6|784.8|784.6|782.8|782|15008
1653391500000|2022-05-24 11:25:00|783.4|782.8|784.2|783.6|784.4|784|783|782.6|9160
1653391800000|2022-05-24 11:30:00|784.6|783.8|783.4|783|784.8|784.2|783.2|782.6|10000
1653392100000|2022-05-24 11:35:00|783.2|782.6|783.8|783.6|784.2|783.6|777.6|777.2|106129
1653392400000|2022-05-24 11:40:00|784|783.4|785.8|785|787|786.2|783.4|783|134563
1653392700000|2022-05-24 11:45:00|785.6|784.8|786|785.4|786|785.6|784.6|784|23526
1653393000000|2022-05-24 11:50:00|785.8|785.2|784.6|784|786|785.4|784.6|784|20029
1653393300000|2022-05-24 11:55:00|784.4|784.2|784.2|783.8|785.2|784.6|784|783.6|17471
1653393600000|2022-05-24 12:00:00|784|784|781.6|781.2|784.2|784|781.4|780.8|19701
1653393900000|2022-05-24 12:05:00|781.8|781.4|782.2|781.8|782.8|782.2|781.8|781.2|18344
1653394200000|2022-05-24 12:10:00|782.4|782|785.4|784.8|786|785.8|782.4|781.8|23113
1653394500000|2022-05-24 12:15:00|785.6|785|785|784.8|786.2|785.8|785|784.2|14218
1653394800000|2022-05-24 12:20:00|784.8|784.2|786.6|786|786.6|786.4|784.8|784.2|26558
1653395100000|2022-05-24 12:25:00|786.4|785.6|784.4|783.8|787.2|787|784.4|783.8|395767
1653395400000|2022-05-24 12:30:00|784.2|784|782.4|781.6|785.2|784.8|782.2|781.6|26596
1653395700000|2022-05-24 12:35:00|782.6|781.8|774.8|774|783|782.6|774.8|774|46055
1653396000000|2022-05-24 12:40:00|775|774.2|777.2|776.6|777.4|776.8|773.2|772.6|47091
1653396300000|2022-05-24 12:45:00|777.4|776.8|776.6|776|777.6|777|776|775.6|30565
1653396600000|2022-05-24 12:50:00|776.8|776.2|776.6|776|777.4|777.2|776.4|776|15689
1653396900000|2022-05-24 12:55:00|776.4|776.2|775|774.6|778.8|778.2|774.4|774|27442
1653397200000|2022-05-24 13:00:00|774.8|774.2|775|774.6|777.8|777.2|774|773.6|41181
1653397500000|2022-05-24 13:05:00|774.8|774.2|775.2|774.6|776|775.2|773.4|772.8|18129
1653397800000|2022-05-24 13:10:00|775|774.4|776.6|776|777.8|777.4|774.6|774|40481
1653398100000|2022-05-24 13:15:00|776.8|776.2|776.8|776.2|778.4|777.8|776.2|775.8|21646
1653398400000|2022-05-24 13:20:00|777|776.4|773.4|772.6|778.4|777.6|773.4|772.6|17744
1653398700000|2022-05-24 13:25:00|773.6|772.8|771.8|771.4|774.6|774.2|770.6|769.6|20575
1653399000000|2022-05-24 13:30:00|772.2|771.6|771|770.4|773.2|772.6|770.6|770|38614
1653399300000|2022-05-24 13:35:00|770.8|770.6|771.4|771|772.2|772|769.8|769.2|477658
1653399600000|2022-05-24 13:40:00|772|771.2|771.8|771.2|772.6|772|770.4|770|469010
1653399900000|2022-05-24 13:45:00|772|771.4|764.6|763.8|772.6|772.2|764.6|763.8|29173
1653400200000|2022-05-24 13:50:00|764.4|764|770.2|769.4|772.8|771.8|764.4|763.8|59926
1653400500000|2022-05-24 13:55:00|770|769.6|772.2|771.6|774|773.2|770|769.6|39928
1653400800000|2022-05-24 14:00:00|772.6|772|769.6|769.4|772.6|772|768|767.2|177504
1653401100000|2022-05-24 14:05:00|769.8|769.2|769.4|768.8|769.8|769.4|768.2|767.8|82617
1653401400000|2022-05-24 14:10:00|769.2|769|770|769.8|770.4|770.2|769|768.6|50375
1653401700000|2022-05-24 14:15:00|769.8|769.6|769.8|769.4|770.8|770.4|768.2|767.8|74464
1653402000000|2022-05-24 14:20:00|770|769.6|770|769.4|772.4|771.8|768.8|768.4|36970
1653402300000|2022-05-24 14:25:00|769.8|769.2|763.4|762.8|770.4|770|763.2|762.8|49602
1653402600000|2022-05-24 14:30:00|763.2|762.2|761|760.2|763.2|762.2|757|756.6|47818
1653402900000|2022-05-24 14:35:00|761.6|760.4|761|760.6|762.2|761.6|760|759.4|51842
1653403200000|2022-05-24 14:40:00|760.8|760.4|762.8|762.2|763|762.8|760.4|759.8|37208
1653403500000|2022-05-24 14:45:00|762.6|762.4|761|760.6|764.2|763.6|760.8|760.2|38737
1653403800000|2022-05-24 14:50:00|761.2|760.4|758.4|758|763.2|762.8|758.2|757.8|68347
1653404100000|2022-05-24 14:55:00|758.6|758.2|753.2|752.4|758.6|758.2|751.8|751.2|39019
1653404400000|2022-05-24 15:00:00|753|752.6|758.2|758|758.4|758|752.8|752.6|39599
1653404700000|2022-05-24 15:05:00|758.4|758.2|763.6|763.4|764.2|763.6|757.4|756.6|137199
1653405000000|2022-05-24 15:10:00|763.4|763.2|765.2|764.4|765.8|765.2|762.2|761.4|60711
1653405300000|2022-05-24 15:15:00|765.4|764.6|764.6|764.2|767.2|766.4|764.4|763.6|77891
1653405600000|2022-05-24 15:20:00|764.4|764|764.2|763.8|764.4|764.2|763.2|763|54048
1653405900000|2022-05-24 15:25:00|764.4|764|763.2|762.6|764.8|764.4|762.8|762.2|56618
1653462300000|2022-05-25 07:05:00|708|704.6|723.2|721.6|726.8|724.4|705.2|703.8|322832
1653462600000|2022-05-25 07:10:00|723.4|721.8|715.8|714.4|732|728.8|712.4|710.8|199245
1653462900000|2022-05-25 07:15:00|715.6|714.6|723|721.6|725.2|723.6|715|713.8|92790
1653463200000|2022-05-25 07:20:00|722.8|721.8|720|719.8|722.8|721.8|717.4|716.4|116942
1653463500000|2022-05-25 07:25:00|720.6|720|722.2|721|724.2|723.4|716.8|715.6|61029
1653463800000|2022-05-25 07:30:00|722|721.2|723.2|722|727.4|726.6|720.4|719.8|121331
1653464100000|2022-05-25 07:35:00|723.6|722.2|731.4|730.8|733.2|732.2|721.6|720.6|144920
1653464400000|2022-05-25 07:40:00|731.2|730.6|738|737|738.2|737.4|729.4|727.2|108155
1653464700000|2022-05-25 07:45:00|737.8|737.2|735.2|733.8|743.2|742.2|734|732.6|91501
1653465000000|2022-05-25 07:50:00|735.4|734|731.6|730.2|738|737|730|729.2|44988
1653465300000|2022-05-25 07:55:00|731.4|730|738.8|737.6|738.8|737.8|730.2|729.4|51921
1653465600000|2022-05-25 08:00:00|738.2|737.4|734.8|733.8|738.2|737.4|732.8|731.8|35215
1653465900000|2022-05-25 08:05:00|734.6|733.6|733.4|732.6|737|735.8|731.8|730.8|56111
1653466200000|2022-05-25 08:10:00|733.2|732.2|736.8|736|739.4|739.2|730.6|730.2|37077
1653466500000|2022-05-25 08:15:00|736.6|735.8|735.8|735|738.8|738.2|734.4|733.6|32507
1653466800000|2022-05-25 08:20:00|735.6|735.2|736.2|735.2|737.4|736.4|734.2|733.2|83684
1653467100000|2022-05-25 08:25:00|736.4|735.6|735|734.2|738.8|738|734.4|733.6|27354
1653467400000|2022-05-25 08:30:00|735.2|734.4|733|732.2|736.4|735.6|730.2|728.8|40751
1653467700000|2022-05-25 08:35:00|732.8|732|737|736.4|738.2|737.2|730.6|730|44402
1653468000000|2022-05-25 08:40:00|736.8|736|736.2|735.6|739.2|738.8|735.4|734.6|51946
1653468300000|2022-05-25 08:45:00|736|735.4|735.6|734.8|738|737.6|734.4|733.8|37564
1653468600000|2022-05-25 08:50:00|735|734.6|734.2|733.8|737|736.4|734|733.6|121363
1653468900000|2022-05-25 08:55:00|734|733.6|732.6|731.6|734|733.6|728.2|727.4|46930
1653469200000|2022-05-25 09:00:00|732|731.4|730|729.2|733.6|732.4|730|729|24517
1653469500000|2022-05-25 09:05:00|730.4|729.4|731.2|730.4|731.8|731.2|729.6|729.2|27139
1653469800000|2022-05-25 09:10:00|731.4|730.2|729.8|729.2|731.4|730.6|728.6|728|36448
1653470100000|2022-05-25 09:15:00|730|729.4|732.6|731.6|732.8|732.2|729|728.6|28899
1653470400000|2022-05-25 09:20:00|732.8|731.8|735|734.6|735.8|735.2|732.8|731.8|35306
1653470700000|2022-05-25 09:25:00|735.2|734.8|734.8|733.8|736|735.4|734.2|733.4|24138
1653471000000|2022-05-25 09:30:00|734.6|734|731.2|730.2|735.2|734.8|730|729.6|29375
1653471300000|2022-05-25 09:35:00|731|730|730.4|730|732.8|732.2|730|729.6|21159
1653471600000|2022-05-25 09:40:00|730.6|730.2|729.6|729.2|732.2|731.6|729.6|729.2|25681
1653471900000|2022-05-25 09:45:00|730|729.4|728.8|727.8|731.8|731|728.8|727.8|21983
1653472200000|2022-05-25 09:50:00|729|728|731.4|730.4|731.4|730.4|728|727.6|271497
1653472500000|2022-05-25 09:55:00|731.6|730.6|733|732.6|733.8|733.2|731.2|730.2|21667
1653472800000|2022-05-25 10:00:00|732.8|732.4|732.2|731.6|733|732.4|731.4|731|15042
1653473100000|2022-05-25 10:05:00|732|731.8|730|729.2|732.6|732.2|729.8|729.2|22785
1653473400000|2022-05-25 10:10:00|730.4|729.4|730|729.2|731.2|730.6|728|727.6|22198
1653473700000|2022-05-25 10:15:00|729.8|729.4|731.4|730.8|732.8|732|728.2|727.6|41579
1653474000000|2022-05-25 10:20:00|731.2|730.6|731.8|731|731.8|731.4|729.8|729.4|31522
1653474300000|2022-05-25 10:25:00|732|731.2|730.4|730|732.2|731.2|729.8|729.4|18270
1653474600000|2022-05-25 10:30:00|730.2|729.8|731|730.6|731.4|730.6|729|728.4|23378
1653474900000|2022-05-25 10:35:00|731.4|730.8|730.6|730|731.6|731.2|730.2|729.8|14009
1653475200000|2022-05-25 10:40:00|730.8|730.2|730.4|729.8|731.4|731|729.8|729.4|23505
1653475500000|2022-05-25 10:45:00|730.2|730|731|730.4|731.2|730.6|729.8|729.2|21143
1653475800000|2022-05-25 10:50:00|730.8|729.8|729.2|729|730.8|730.2|729.2|728.8|15085
1653476100000|2022-05-25 10:55:00|729.4|728.8|730.4|730|730.6|730|729|728.8|24552
1653476400000|2022-05-25 11:00:00|730.6|730.2|733|732.4|733.2|732.6|730.4|730.2|47908
1653476700000|2022-05-25 11:05:00|732.8|732.2|732.8|732.4|733.6|733|732|731.6|24673
1653477000000|2022-05-25 11:10:00|733|732.6|732.6|731.8|733|732.6|731.8|731.4|25662
1653477300000|2022-05-25 11:15:00|732.4|732|732.4|731.8|732.8|732.2|732|731.6|11690
1653477600000|2022-05-25 11:20:00|732.2|731.6|732.4|732|733.6|733.4|731.8|731.6|22153
1653477900000|2022-05-25 11:25:00|732.2|731.8|734|733.4|734|733.8|732.2|731.8|29155
1653478200000|2022-05-25 11:30:00|733.8|733.2|725.2|724.4|733.8|733.2|725.2|724.4|36619
1653478500000|2022-05-25 11:35:00|725|724|723.2|722.6|725.2|724|721.8|720.8|438698
1653478800000|2022-05-25 11:40:00|723|722.4|723.6|722.6|723.6|722.8|719.2|718.6|62530
1653479100000|2022-05-25 11:45:00|723.4|722.8|723.8|723.2|724.6|723.8|722|721.4|42710
1653479400000|2022-05-25 11:50:00|723.6|723|723|722.4|724.8|724.2|722.8|722.4|23153
1653479700000|2022-05-25 11:55:00|723.2|722.6|723.8|723.4|723.8|723.4|722|721.2|27210
1653480000000|2022-05-25 12:00:00|723.6|723|723.2|722.8|723.8|723.2|722.4|722|19424
1653480300000|2022-05-25 12:05:00|723|722.6|721|720.6|723.4|722.6|721|720.2|19297
1653480600000|2022-05-25 12:10:00|720.8|720.4|723.2|722.6|724.2|723.6|720.4|720|27550
1653480900000|2022-05-25 12:15:00|723.4|722.8|723|722.6|725|724.2|722.8|722.4|21137
1653481200000|2022-05-25 12:20:00|722.8|722.4|724.4|724.2|725.6|725|722.4|722.2|24978
1653481500000|2022-05-25 12:25:00|724.2|724|723.2|722.6|724.2|724|723|722.6|11368
1653481800000|2022-05-25 12:30:00|723|722.8|726.2|725.6|726.4|725.6|723|722.8|31766
1653482100000|2022-05-25 12:35:00|726|725.4|724|723.2|726.2|725.6|724|723.2|18826
1653482400000|2022-05-25 12:40:00|723.8|723|723.8|723.4|724|723.4|723|722.2|21090
1653482700000|2022-05-25 12:45:00|723.6|723|723.2|722.8|723.6|723.2|722.6|722.2|13338
1653483000000|2022-05-25 12:50:00|723|722.4|722|721.6|725|724.4|722|721.6|16760
1653483300000|2022-05-25 12:55:00|721.8|721.4|724.4|724|725.8|725.2|719.6|718.8|42630
1653483600000|2022-05-25 13:00:00|724.2|723.8|725.6|725|728|727|724.2|723.8|23869
1653483900000|2022-05-25 13:05:00|725.4|724.8|727|726.8|728.6|727.8|725.2|724.8|19640
1653484200000|2022-05-25 13:10:00|726.8|726.4|725.4|725|727|726.6|725|724.2|21044
1653484500000|2022-05-25 13:15:00|725.6|725.2|725.2|725|726.2|725.8|724.8|724|30923
1653484800000|2022-05-25 13:20:00|725|724.8|725.2|724.8|725.6|725.2|724.6|724.2|23856
1653485100000|2022-05-25 13:25:00|725|724.6|724.6|724.2|725|724.6|723.4|723|32060
1653485400000|2022-05-25 13:30:00|724.8|724.4|725.8|725.2|727.8|727.6|724.4|724.2|52268
1653485700000|2022-05-25 13:35:00|725.6|725|725.6|725.2|726.6|726.2|724|723.6|33630
1653486000000|2022-05-25 13:40:00|725.8|725.4|729.4|728.8|731.4|731|725.8|725.2|58761
1653486300000|2022-05-25 13:45:00|729.6|729|728.8|728.2|731.2|730.6|727.8|727|36526
1653486600000|2022-05-25 13:50:00|729|728.6|729.6|729.2|730.4|729.8|728.2|727.4|30026
1653486900000|2022-05-25 13:55:00|729.8|729.4|730.6|730.4|731.2|730.6|728.8|728.6|27923
1653487200000|2022-05-25 14:00:00|730.4|730|733.8|733.4|734.2|733.8|729.8|729.2|35830
1653487500000|2022-05-25 14:05:00|733.6|733|734.2|733.6|735|734.6|732.6|731.8|40489
1653487800000|2022-05-25 14:10:00|734.4|733.8|739.4|738.8|739.8|739|734.4|733.8|31719
1653488100000|2022-05-25 14:15:00|739.2|739|740|739.6|741|740.6|738.8|738.2|382295
1653488400000|2022-05-25 14:20:00|740.6|739.8|746.4|746|747.2|746.6|740|739.6|59094
1653488700000|2022-05-25 14:25:00|746.2|745.8|749.4|748.8|749.4|748.8|746|745.6|48312
1653489000000|2022-05-25 14:30:00|749.6|749|753|752.2|753|752.4|747.8|747.4|70380
1653489300000|2022-05-25 14:35:00|752.8|752|754.4|753.8|755.4|754.8|752|751.6|44817
1653489600000|2022-05-25 14:40:00|754.6|754|751|750.6|755.6|755|751|750.6|45452
1653489900000|2022-05-25 14:45:00|751.2|750.8|753.4|752.8|753.4|753|750.6|750|32663
1653490200000|2022-05-25 14:50:00|753.2|753|755.2|754.8|755.4|755.2|752|751.4|54166
1653490500000|2022-05-25 14:55:00|755|754.6|755.8|755.2|756.8|756.4|754.8|754.4|26813
1653490800000|2022-05-25 15:00:00|756|755.4|761.4|760.8|762|761|756|755.4|66826
1653491100000|2022-05-25 15:05:00|761.6|761|764.6|764|764.8|764.2|761.4|760.8|53545
1653491400000|2022-05-25 15:10:00|764.4|764.2|767.6|766.8|768|767.4|764.2|764|61844
1653491700000|2022-05-25 15:15:00|766.6|766.6|765.4|765|769.2|768.4|765.2|764.6|112155
1653492000000|2022-05-25 15:20:00|765.6|765.2|768.2|768|770.2|769.4|765.4|765|37865
1653492300000|2022-05-25 15:25:00|768|767.8|767.8|767|769.8|769.4|767.4|766.6|494599
1653548400000|2022-05-26 07:00:00|771.8|769.6|762.2|760.6|771.8|769.6|762.2|760|23883
1653548700000|2022-05-26 07:05:00|762.4|760.8|765.2|763.8|765.8|764.2|760|759|28983
1653549000000|2022-05-26 07:10:00|765|764|758.2|757.4|766.2|765|754.4|752.8|34714
1653549300000|2022-05-26 07:15:00|758.4|757.6|761.2|760|761.4|760.2|755.8|755|17563
1653549600000|2022-05-26 07:20:00|761.4|760.2|760.8|760|763.4|762.4|758|757.2|15645
1653549900000|2022-05-26 07:25:00|761|760.6|758|757.2|762|761.2|756.2|755.6|13256
1653550200000|2022-05-26 07:30:00|758.4|757.4|757.8|757.2|759.4|758.8|756.4|755.6|42831
1653550500000|2022-05-26 07:35:00|758|757.4|760.4|759.6|761.2|760|757.6|756.6|36090
1653550800000|2022-05-26 07:40:00|760.2|759|761.6|760.8|763.2|762.6|759.2|758.4|26261
1653551100000|2022-05-26 07:45:00|761.4|761|760.6|759.8|762.2|761.6|759.8|759|25676
1653551400000|2022-05-26 07:50:00|760.8|760|767.6|766.6|767.8|767.2|760.8|760|18591
1653551700000|2022-05-26 07:55:00|767.4|766.8|767|766.2|769.4|768.2|766.2|765.4|10392
1653552000000|2022-05-26 08:00:00|767.2|766.4|776.4|775.4|776.6|776|767.2|766.2|49441
1653552300000|2022-05-26 08:05:00|776.6|775.6|774.6|773.8|779|778.6|774.6|773.6|28618
1653552600000|2022-05-26 08:10:00|774.8|774|776.2|775.6|777|776.2|774.6|773.6|32430
1653552900000|2022-05-26 08:15:00|776|775.4|776|775.8|777.6|776.8|776|775.4|11073
1653553200000|2022-05-26 08:20:00|776.2|776|780|779.6|781|779.8|776.2|775.8|322701
1653553500000|2022-05-26 08:25:00|779.8|779.4|784.2|783.4|784.2|783.6|779.4|778.8|9602
1653553800000|2022-05-26 08:30:00|784.8|783.6|790|789.2|791.8|791|784.2|783.6|36775
1653554100000|2022-05-26 08:35:00|790.8|789.6|790.6|790.2|792.8|791.4|789.8|789.4|221325
1653554400000|2022-05-26 08:40:00|790.4|790|793|792|793|792.2|789.8|789.4|10383
1653554700000|2022-05-26 08:45:00|792.8|792.2|797|796.2|797.4|796.4|792.8|792.2|45910
1653555000000|2022-05-26 08:50:00|797.4|796.4|796.4|795.8|800|799.4|796.2|795.6|26823
1653555300000|2022-05-26 08:55:00|796.2|795.4|793.6|793|796.2|795.4|791|790.4|22486
1653555600000|2022-05-26 09:00:00|794.2|793.2|795.8|795.2|798.2|797.4|794|793.2|29477
1653555900000|2022-05-26 09:05:00|796|795.4|797.8|797.2|798.4|797.8|795.8|795.2|12979
1653556200000|2022-05-26 09:10:00|797.6|797|800.6|800|801.6|800.6|796.6|796.2|37059
1653556500000|2022-05-26 09:15:00|800.2|799.8|797.8|797|802.2|801.6|797.8|796.8|12022
1653556800000|2022-05-26 09:20:00|798|797.2|802.8|802|803.4|802.4|798|797|89285
1653557100000|2022-05-26 09:25:00|802.6|802.2|805.8|805.2|806.2|805.2|802.6|802.2|16163
1653557400000|2022-05-26 09:30:00|805.6|805.4|799.4|799|805.6|805.4|797.4|796.6|30270
1653557700000|2022-05-26 09:35:00|799.8|799.2|799.8|799.2|800|799.4|795.8|794.8|30338
1653558000000|2022-05-26 09:40:00|800.2|799.4|803.8|803|804.8|803.8|799.8|799.4|31434
1653558300000|2022-05-26 09:45:00|804.2|803.2|808|807.2|808|807.4|804|803.2|41581
1653558600000|2022-05-26 09:50:00|807.8|807.4|808.4|807.6|809.8|809.4|807.2|806.8|64061
1653558900000|2022-05-26 09:55:00|808.2|807.2|801.8|800.8|808.4|807.4|801.8|800.8|23765
1653559200000|2022-05-26 10:00:00|801.6|801|799.8|799.2|803|802.8|799.6|798.8|21253
1653559500000|2022-05-26 10:05:00|800|799.4|801.2|800.8|802.8|801.8|799.6|799.2|22145
1653559800000|2022-05-26 10:10:00|801.6|800.6|802.4|801.4|802.6|802|800|799.4|9952
1653560100000|2022-05-26 10:15:00|802.2|801.6|802|801.4|802.8|802|801.8|801.4|1707
1653560400000|2022-05-26 10:20:00|802.2|801.6|807|806.2|807.2|806.8|802.2|801.6|27169
1653560700000|2022-05-26 10:25:00|807.2|806.4|806.2|805.2|808.8|807.8|804.6|803.4|17559
1653561000000|2022-05-26 10:30:00|806.4|805.4|805.4|805|807|806.2|805|804.6|14881
1653561300000|2022-05-26 10:35:00|805.8|805.2|802.4|801.8|806.4|805.6|802.4|801.8|9691
1653561600000|2022-05-26 10:40:00|802.2|801.6|799.8|799.2|802.4|801.6|798.4|797.6|7045
1653561900000|2022-05-26 10:45:00|800|799.4|798.8|798|800.8|800|797.4|796.6|18808
1653562200000|2022-05-26 10:50:00|799|798.2|802.6|802.2|803.8|802.8|797.8|797.6|52590
1653562500000|2022-05-26 10:55:00|803|802.4|803.8|803.4|804.4|803.6|802|801.2|9463
1653562800000|2022-05-26 11:00:00|803.6|803.2|806.4|806|806.6|806.2|803.6|803.2|24404
1653563100000|2022-05-26 11:05:00|806.6|806.2|808.4|808|809|808.6|806.6|806.2|40461
1653563400000|2022-05-26 11:10:00|808.6|808.2|810|809.4|810.4|809.8|807.6|807.2|24122
1653563700000|2022-05-26 11:15:00|810.2|809.6|813.2|812.8|813.4|812.8|810.2|809.6|34802
1653564000000|2022-05-26 11:20:00|813.6|813|818|817.4|818|817.4|812.4|811.8|29640
1653564300000|2022-05-26 11:25:00|818.2|817.6|820.4|819.6|820.8|820.4|817|816.6|114038
1653564600000|2022-05-26 11:30:00|820.2|819.8|820.2|819.6|822.4|821.4|818.2|817.2|63324
1653564900000|2022-05-26 11:35:00|820|819.4|821.2|820.8|821.2|820.8|819|818.2|13221
1653565200000|2022-05-26 11:40:00|821|820.6|823|822.6|824|823.6|820.6|820.4|91516
1653565500000|2022-05-26 11:45:00|823.4|822.8|822.4|821.6|825|824.2|821.8|821|19670
1653565800000|2022-05-26 11:50:00|822.2|821|822.2|821.6|822.4|822|820.6|820.2|9115
1653566100000|2022-05-26 11:55:00|822|821.4|823.4|822.8|823.6|822.8|821.4|821.2|7445
1653566400000|2022-05-26 12:00:00|823.6|823|823.8|823|824|823.6|820.6|820|14454
1653566700000|2022-05-26 12:05:00|824.2|823.2|821.6|821|825|824|818.6|818|27012
1653567000000|2022-05-26 12:10:00|821.4|820.8|821.6|821.2|822.4|821.6|820.6|819.8|4623
1653567300000|2022-05-26 12:15:00|821.4|821|823|822.4|823|822.4|821|820.2|9777
1653567600000|2022-05-26 12:20:00|822.8|822.2|820.4|819.8|823.6|822.8|820.2|819.6|39643
1653567900000|2022-05-26 12:25:00|820.6|819.6|820.2|819.6|822.4|821.6|819.4|818.8|593088
1653568200000|2022-05-26 12:30:00|820|819.4|826|825.2|826.8|825.8|816.4|814.2|44896
1653568500000|2022-05-26 12:35:00|826.4|825.4|832.4|831.6|832.6|831.8|826.4|825.4|37618
1653568800000|2022-05-26 12:40:00|832.6|831.8|846.6|845.2|846.6|845.2|832.6|831.8|67419
1653569100000|2022-05-26 12:45:00|859.8|851|850.6|849|859.8|853|849.2|845.2|19007
1653569400000|2022-05-26 12:50:00|850.4|849.2|840.4|839.4|851.4|849.8|836|834.4|122068
1653569700000|2022-05-26 12:55:00|840.2|839.2|835|834.2|842.4|841|833.4|832.6|67415
1653570000000|2022-05-26 13:00:00|834.8|834|838.8|837.8|839.6|839|833.8|832.8|34674
1653570300000|2022-05-26 13:05:00|839|838|838.6|838|840.8|839.8|836.4|835.6|24207
1653570600000|2022-05-26 13:10:00|839.4|838.2|840.8|840.2|841.8|840.8|837.8|837|25241
1653570900000|2022-05-26 13:15:00|841|840.4|840.8|840.2|843.2|842.2|838.2|837.4|64311
1653571200000|2022-05-26 13:20:00|841.4|840.4|845.4|844.8|845.8|844.8|841.4|840.4|59447
1653571500000|2022-05-26 13:25:00|845.6|845|845.4|844.6|848.4|847.8|843|842.6|54903
1653571800000|2022-05-26 13:30:00|845.2|844.4|853.8|852.8|853.8|852.8|842.6|841.4|70218
1653572100000|2022-05-26 13:35:00|854.2|853|857.4|856.6|858|857.2|853.8|853|80014
1653572400000|2022-05-26 13:40:00|857.2|856.4|864|863.6|864|863.6|854.2|854|69170
1653572700000|2022-05-26 13:45:00|864.2|863.2|864|863.4|866.6|865.8|862.8|862.4|86120
1653573000000|2022-05-26 13:50:00|864.2|863.6|865.8|865.4|868.6|868|864.2|863.6|62877
1653573300000|2022-05-26 13:55:00|866|865|870.2|869.8|871.8|871.2|865.4|865|66086
1653573600000|2022-05-26 14:00:00|870|869.6|868.2|867.8|871.4|871.2|867.8|867.6|123319
1653573900000|2022-05-26 14:05:00|868|867.6|870.8|870.2|873.2|872.6|865.6|865.2|124300
1653574200000|2022-05-26 14:10:00|871|870.4|875.4|874.8|877.2|876.4|870|869.4|253852
1653574500000|2022-05-26 14:15:00|875.2|874.6|873|872.4|875.8|875|870|869.4|244853
1653574800000|2022-05-26 14:20:00|873.2|872.6|880.8|880.4|882|881.2|873.2|872.6|72314
1653575100000|2022-05-26 14:25:00|880.6|880.2|881.8|881|882.2|882|877.8|877.2|59516
1653575400000|2022-05-26 14:30:00|882.4|881.2|879.4|878.8|883|882.4|878.4|877.8|296165
1653575700000|2022-05-26 14:35:00|879.2|879|879.2|878.8|882.8|882|878.8|877.6|84116
1653576000000|2022-05-26 14:40:00|879.4|879|882.8|882.2|882.8|882.4|878.8|878.6|45390
1653576300000|2022-05-26 14:45:00|882.6|882|874|873.6|882.6|882|874|873.6|65012
1653576600000|2022-05-26 14:50:00|873.8|873.4|875.8|875.2|877|876.6|871|870.6|46949
1653576900000|2022-05-26 14:55:00|876|875.4|870.6|869.8|878|877.2|870|869.4|237033
1653577200000|2022-05-26 15:00:00|870.4|870|870.2|869.6|870.4|870.2|869|868.8|50930
1653577500000|2022-05-26 15:05:00|870|869.8|861|860.6|870.6|870.4|861|860.4|66594
1653577800000|2022-05-26 15:10:00|860.8|860.4|860.2|859.8|862.6|862.2|859.8|859.2|69758
1653578100000|2022-05-26 15:15:00|860.4|860|860.2|859.8|861.6|861.4|859.4|859|49218
1653578400000|2022-05-26 15:20:00|860|859.6|861.2|860.8|861.8|861.6|859.2|858.6|58398
1653578700000|2022-05-26 15:25:00|861.6|861|861.2|860.6|862.8|862.6|860.8|860|67444
1653634800000|2022-05-27 07:00:00|847.6|842|851.4|849.6|864|858.4|847.2|842|35711
1653635100000|2022-05-27 07:05:00|851.2|848.2|847.4|846.2|851.2|850.4|844|842|26341
1653635400000|2022-05-27 07:10:00|847.2|846|852.2|851.4|852.2|851.4|844.6|843.8|47396
1653635700000|2022-05-27 07:15:00|852.6|851.6|854.2|853|855.2|854.4|851|850.6|56380
1653636000000|2022-05-27 07:20:00|854|852.8|854.2|853|855.2|854.2|850.4|849.6|55980
1653636300000|2022-05-27 07:25:00|854.4|853.2|859.4|858.4|859.8|858.6|854.4|853.2|24111
1653636600000|2022-05-27 07:30:00|859.2|858.2|859.6|859|862|861|858.6|857.8|24108
1653636900000|2022-05-27 07:35:00|859.8|859.2|850.4|850|860.6|860|848.4|847.2|140597
1653637200000|2022-05-27 07:40:00|850.8|850.2|850|849.2|852.2|851.6|848.4|847.4|8129
1653637500000|2022-05-27 07:45:00|849.8|849|852.2|851.4|852.8|852.6|849.4|849|14159
1653637800000|2022-05-27 07:50:00|852|851.2|849.8|849.6|853|852|849.8|849|11749
1653638100000|2022-05-27 07:55:00|850.2|849.8|851.8|851|852.6|852|850.2|849.8|2924
1653638400000|2022-05-27 08:00:00|851.6|851.2|853.4|852.6|853.8|852.8|851.4|850.4|5145
1653638700000|2022-05-27 08:05:00|853.6|852.8|855|854.2|855.4|854.6|853.4|852.8|8680
1653639000000|2022-05-27 08:10:00|855.2|854.4|855.8|855.2|858|857|855|854.4|5476
1653639300000|2022-05-27 08:15:00|856|855.4|859.4|858.6|859.6|859.2|856|855.4|8032
1653639600000|2022-05-27 08:20:00|859.6|859.2|862.4|861.8|863.2|862.6|859.6|859.2|8795
1653639900000|2022-05-27 08:25:00|862.6|862|860.4|859.6|864.2|863.6|859.6|859.2|32249
1653640200000|2022-05-27 08:30:00|860.2|859.4|862.2|861.4|862.4|861.4|859.8|859.2|9164
1653640500000|2022-05-27 08:35:00|862|861|858.6|858.4|862|861|858.6|858.4|7206
1653640800000|2022-05-27 08:40:00|858.8|858.2|861|860|861|860.4|858.8|858.2|6911
1653641100000|2022-05-27 08:45:00|861.2|860.2|861.4|860.6|862.4|861.6|859.6|859|24147
1653641400000|2022-05-27 08:50:00|861.2|860.4|860|859.4|861.2|860.4|859.4|858.4|21075
1653641700000|2022-05-27 08:55:00|859.8|859|860.6|859.6|861.2|860.4|858.6|857.8|19869
1653642000000|2022-05-27 09:00:00|861|859.8|860.4|859.8|861|860.4|859.4|858.8|15540
1653642300000|2022-05-27 09:05:00|860.6|860|861.6|861|861.8|861.2|859.8|859.2|31818
1653642600000|2022-05-27 09:10:00|861.8|861.2|861.8|861|862.6|862|860.8|860.4|15598
1653642900000|2022-05-27 09:15:00|861.6|860.8|860.4|859.4|861.6|860.8|860|859.4|5073
1653643200000|2022-05-27 09:20:00|860.2|859.2|861.4|860.8|861.8|861.6|859.4|859.2|18519
1653643500000|2022-05-27 09:25:00|861.6|861|864.6|864|864.8|864.4|861.6|860.8|7804
1653643800000|2022-05-27 09:30:00|864.8|864.2|865.6|864.8|867|866.2|864.4|863.8|14571
1653644100000|2022-05-27 09:35:00|865.8|865|864.2|863.6|866.2|865|863.4|862.6|6192
1653644400000|2022-05-27 09:40:00|864|863.8|865.4|865|865.8|865.2|863.6|862.8|4092
1653644700000|2022-05-27 09:45:00|865.8|865.2|866.2|865.6|867.2|866.2|865|864.2|42020
1653645000000|2022-05-27 09:50:00|866.6|865.4|870.6|869.6|871.2|870.2|866.4|865.4|22864
1653645300000|2022-05-27 09:55:00|870.4|869.8|871|870.4|872.6|871.6|870|869.6|34302
1653645600000|2022-05-27 10:00:00|870.8|870.2|870.2|869.4|871.4|870.4|869.4|868.6|9931
1653645900000|2022-05-27 10:05:00|870|869.2|869.8|869.4|870.4|869.8|869.8|868.8|10720
1653646200000|2022-05-27 10:10:00|870|869.6|870.4|869.8|870.8|870|869.8|869.4|7238
1653646500000|2022-05-27 10:15:00|870.6|870|869.6|869|870.6|870|869.6|868.8|6706
1653646800000|2022-05-27 10:20:00|869.8|868.8|869.4|869.2|871.4|870.6|868.8|868.6|83689
1653647100000|2022-05-27 10:25:00|869.2|868.8|869.6|869|871.2|870.6|867.6|867|27522
1653647400000|2022-05-27 10:30:00|869.4|868.6|870.6|869.8|871.2|870.6|869.2|868.6|8347
1653647700000|2022-05-27 10:35:00|870.4|870|868.8|868.2|870.6|870.2|868.4|867.6|132846
1653648000000|2022-05-27 10:40:00|869|868.4|867.2|866.6|869.2|868.8|866.2|865.8|8587
1653648300000|2022-05-27 10:45:00|867.4|866.8|869.8|869.2|870|869.6|867.4|866.8|8030
1653648600000|2022-05-27 10:50:00|870||869.8||870||869.8||21
1653648900000|2022-05-27 10:55:00|869.6|869|869.8|869|870|869.6|868.8|868.4|7437
1653649200000|2022-05-27 11:00:00|869.6|868.8|867.6|867|870.4|870|867.6|867|13753
1653649500000|2022-05-27 11:05:00|867.4|866.8|863.4|863|867.4|866.8|863.4|862.6|12987
1653649800000|2022-05-27 11:10:00|863.6|863.2|864.8|864.2|865|864.4|863.4|863|4874
1653650100000|2022-05-27 11:15:00|865|864.4|867.4|866.6|868.2|867.6|865|864.4|7057
1653650400000|2022-05-27 11:20:00|867.6|866.8|867.4|866.8|867.8|867|866.6|866.4|7823
1653650700000|2022-05-27 11:25:00|867.2|867|870.6|870|871|870.4|866.8|866.4|13703
1653651000000|2022-05-27 11:30:00|871|870.2|873|872.6|874|873.6|870.8|870.2|23204
1653651300000|2022-05-27 11:35:00|873.2|872.8|874|873.4|874|873.4|873.2|872.6|739
1653651600000|2022-05-27 11:40:00|873.8|873.2|875.6|875|876.4|875.6|873.2|872.8|20154
1653651900000|2022-05-27 11:45:00|875.4|874.8|875|874|875.6|875|874.4|873.8|6139
1653652200000|2022-05-27 11:50:00|874.8|873.8|872.4|871.8|874.8|873.8|872.4|871.8|12124
1653652500000|2022-05-27 11:55:00|872.2|871.6|872.6|872|874.8|873.8|870.8|870.4|24847
1653652800000|2022-05-27 12:00:00|872.4|871.6|871.2|871|872.6|871.8|869.8|869.4|27894
1653653100000|2022-05-27 12:05:00|871.4|871.2|872.6|872|872.8|872.2|870.2|870|25107
1653653400000|2022-05-27 12:10:00|872.8|872.2|877|876.4|878.2|877.6|872.4|872|36419
1653653700000|2022-05-27 12:15:00|876.8|876.2|877.8|877.2|878.4|877.8|875.2|874.8|27629
1653654000000|2022-05-27 12:20:00|878|877.4|876.8|876.2|879.2|878.4|876|875.4|17147
1653654300000|2022-05-27 12:25:00|876.6|876|875.2|874.6|876.6|876|874.8|874|11164
1653654600000|2022-05-27 12:30:00|875|874.4|875.4|874.8|876.4|875.8|872.6|872.2|25623
1653654900000|2022-05-27 12:35:00|875.2|874.6|875.6|875.4|876|875.4|874.8|874.6|11928
1653655200000|2022-05-27 12:40:00|875.4|875.2|874.8|874|876.6|876|874.2|873.8|29785
1653655500000|2022-05-27 12:45:00|874.6|874.2|878.8|878|879.2|878.2|873|872.4|32863
1653655800000|2022-05-27 12:50:00|879|878.2|880|879.8|880.2|879.8|877|876.8|82329
1653656100000|2022-05-27 12:55:00|880.2|880|883.2|882.4|883.4|882.4|879.8|879.2|33665
1653656400000|2022-05-27 13:00:00|883|882.2|882.8|882.4|884|883.4|881.4|880.6|25873
1653656700000|2022-05-27 13:05:00|882.6|882.2|883|882.6|883.6|883|882|881.6|381483
1653657000000|2022-05-27 13:10:00|883.2|882.8|884.4|884|885.6|884.8|883.2|882.6|151698
1653657300000|2022-05-27 13:15:00|884.6|884.2|881.6|881|885.4|885|881|880.4|35239
1653657600000|2022-05-27 13:20:00|881.4|880.8|881.2|880.6|882.2|881.6|880.6|880|5903
1653657900000|2022-05-27 13:25:00|881.4|880.8|882.4|881.6|884.8|884|880.6|880.4|27647
1653658200000|2022-05-27 13:30:00|883|881.8|889.8|889.2|890.6|890|882.2|881.4|43311
1653658500000|2022-05-27 13:35:00|889.6|889.4|890|889.4|891|890.6|889.4|889|53365
1653658800000|2022-05-27 13:40:00|890.2|889.6|889|888.4|892.4|891.8|888.6|888|48845
1653659100000|2022-05-27 13:45:00|888.8|888.6|885.4|885|890.2|889.6|885.4|885|46267
1653659400000|2022-05-27 13:50:00|885.6|885.2|886.6|886|887.4|886.6|882.2|881.8|78376
1653659700000|2022-05-27 13:55:00|887|886.2|889|888.2|890|889.2|886.8|886|43959
1653660000000|2022-05-27 14:00:00|888.8|888.6|891.6|891.2|893|892.6|888.6|888.2|107388
1653660300000|2022-05-27 14:05:00|891.8|891.4|888.4|887.8|891.8|891.4|887.8|887.6|42320
1653660600000|2022-05-27 14:10:00|888.6|888|886.6|886.2|888.8|888.4|885.8|885.4|36821
1653660900000|2022-05-27 14:15:00|886.8|886.4|891.4|891|892.4|891.8|886.8|886.4|66653
1653661200000|2022-05-27 14:20:00|891.2|890.8|890.8|890.2|892.6|892.2|889.6|889|41165
1653661500000|2022-05-27 14:25:00|890.6|890.4|889.8|889.2|892.6|892.2|888.6|887.8|33680
1653661800000|2022-05-27 14:30:00|890|889.4|892|891.4|892.4|892.2|889.4|889.2|46400
1653662100000|2022-05-27 14:35:00|892.2|891.6|895.2|894.8|896.4|896.2|891.4|891|33444
1653662400000|2022-05-27 14:40:00|895.4|895|894.4|894|897.2|896.8|893.8|893.4|41947
1653662700000|2022-05-27 14:45:00|894.2|894.2|897|896.4|897|896.4|893.6|893.4|92421
1653663000000|2022-05-27 14:50:00|896.8|896.6|893.4|893|898|897.4|892|891.4|100638
1653663300000|2022-05-27 14:55:00|893.2|893.2|892.8|892.6|893.6|893.4|892.6|892|49364
1653663600000|2022-05-27 15:00:00|893|892.8|896|895.6|896|895.6|893|892.6|51266
1653663900000|2022-05-27 15:05:00|895.8|895.4|893.4|893|895.8|895.4|893|892.4|51354
1653664200000|2022-05-27 15:10:00|893.2|892.8|895.6|895|896.4|896.2|892.6|892.2|66168
1653664500000|2022-05-27 15:15:00|896|895.2|899.6|899|901|900.2|895.8|895.2|79091
1653664800000|2022-05-27 15:20:00|899.4|898.8|900.4|900|900.4|900.2|898.2|897.6|133574
1653665100000|2022-05-27 15:25:00|900.2|899.8|899.2|898.4|902.8|902|899.2|898|258643
1653894000000|2022-05-30 07:00:00|918.8|901.2|905|903.4|918.8|909.4|899.2|889.8|41597
1653894300000|2022-05-30 07:05:00|905.2|903.6|905|903.8|907.4|906|902.6|900.8|15050
1653894600000|2022-05-30 07:10:00|905.2|904.2|917|916|919.2|918.2|904.8|903.8|49598
1653894900000|2022-05-30 07:15:00|917.4|915.8|920.8|920|923|921.6|916.6|915.8|42313
1653895200000|2022-05-30 07:20:00|920.6|920.2|917.6|917|921|920.2|917.2|916.2|35341
1653895500000|2022-05-30 07:25:00|918|917.2|917.4|916.4|918.6|917.8|913|912.2|140499
1653895800000|2022-05-30 07:30:00|917.8|916.6|920.4|919.6|920.8|920.2|916.8|916|18934
1653896100000|2022-05-30 07:35:00|920.8|919.8|925.4|924.6|925.6|925|920.8|919.8|36061
1653896400000|2022-05-30 07:40:00|925.2|924.4|925.2|924.8|926.8|926|920.4|919.6|39514
1653896700000|2022-05-30 07:45:00|925.4|925|927.4|926.8|928.8|928|924|923.2|23612
1653897000000|2022-05-30 07:50:00|927.6|927|930.8|930.2|931|930.2|927|926.6|15750
1653897300000|2022-05-30 07:55:00|931|930.4|931.4|930.6|933.4|932.8|929.2|928.4|33085
1653897600000|2022-05-30 08:00:00|931.6|930.8|933.4|933|933.4|933|931.4|930.8|25989
1653897900000|2022-05-30 08:05:00|933.6|933.2|939.8|939|940|939.4|933.6|933.2|38773
1653898200000|2022-05-30 08:10:00|939.4|939.2|940.2|939.4|942.2|941.2|939.4|939.2|53695
1653898500000|2022-05-30 08:15:00|940|939.2|941.2|940.6|942|941|939.6|939.2|13948
1653898800000|2022-05-30 08:20:00|940.8|940.8|941|940|944.4|943.8|940.2|939.6|38806
1653899100000|2022-05-30 08:25:00|940.8|940.2|941|940.4|941.6|941|939.8|939.2|48353
1653899400000|2022-05-30 08:30:00|940.8|940.2|940.6|940|941.6|940.8|939.8|939.4|44014
1653899700000|2022-05-30 08:35:00|940.4|939.6|939.4|939|942.6|941.8|939|938.4|45695
1653900000000|2022-05-30 08:40:00|939.6|939.2|939.8|939.2|941.8|940.8|935.2|934.2|119991
1653900300000|2022-05-30 08:45:00|940|939.4|940.2|939.6|942.6|942.2|939.8|939.2|14766
1653900600000|2022-05-30 08:50:00|940.8|939.8|943.4|942.6|943.6|942.8|940|939.2|10513
1653900900000|2022-05-30 08:55:00|943.2|942.4|940.6|939.6|943.2|942.4|937.2|937|37813
1653901200000|2022-05-30 09:00:00|940.4|939.4|940.6|940.4|943|942.2|939.8|939.2|25422
1653901500000|2022-05-30 09:05:00|940.4|940.2|936.8|936.2|940.6|940.2|934.2|933|33708
1653901800000|2022-05-30 09:10:00|936.6|935.6|935|934.4|936.8|935.6|934.4|934|26968
1653902100000|2022-05-30 09:15:00|934.8|934.2|934|933.4|935|934.2|933|932.4|27211
1653902400000|2022-05-30 09:20:00|934.6|933.6|936.4|935.6|937.6|936.6|934|933.6|43368
1653902700000|2022-05-30 09:25:00|936.2|935.4|934.8|934.4|937.6|936.8|934.6|934.2|15034
1653903000000|2022-05-30 09:30:00|934.6|934.2|932.2|931.6|934.8|934.4|932.2|931.6|7709
1653903300000|2022-05-30 09:35:00|932|931.4|927.2|926.4|932|931.4|926.8|925.4|7235
1653903600000|2022-05-30 09:40:00|927.4|926.6|935.4|935|936|935.4|927.4|926.4|164986
1653903900000|2022-05-30 09:45:00|935.8|935.2|938|937|938|937|935.8|935.2|29097
1653904200000|2022-05-30 09:50:00|937.8|937.2|940.4|939.6|942.2|941.2|937.4|937|46993
1653904500000|2022-05-30 09:55:00|940.2|939.8|938|937.2|941.6|940.8|938|937|29609
1653904800000|2022-05-30 10:00:00|938.4|937.4|939.6|939.2|940|939.2|934.6|933.8|30543
1653905100000|2022-05-30 10:05:00|940|939.4|941.2|940.4|942.6|941.6|940|939.4|12447
1653905400000|2022-05-30 10:10:00|941.4|940.6|942.2|941.8|946|944.8|940.8|940.2|16063
1653905700000|2022-05-30 10:15:00|942.4|942|942.8|941.8|944.4|943.6|941.4|940.6|6233
1653906000000|2022-05-30 10:20:00|942.6|941.6|940|939.4|942.6|941.8|939.6|939.2|99237
1653906300000|2022-05-30 10:25:00|939.8|939.2|940.2|939.8|941.2|940.6|939|938.6|35772
1653906600000|2022-05-30 10:30:00|940|939.6|937.8|937.2|941.2|940.6|937.6|937|11499
1653906900000|2022-05-30 10:35:00|937.6|937|931.4|930.2|937.6|937.2|930.4|929.2|180408
1653907200000|2022-05-30 10:40:00|931.2|930.6|928.2|927.2|932.6|931.8|928|927|14077
1653907500000|2022-05-30 10:45:00|928|927|927.6|927.2|928.6|927.8|922|921.4|68719
1653907800000|2022-05-30 10:50:00|927.4|926.8|924.6|924|929.2|928.6|924|923.4|42972
1653908100000|2022-05-30 10:55:00|925.4|924.2|926.8|926.2|927.2|926.4|924.8|924.2|6994
1653908400000|2022-05-30 11:00:00|926.6|926|928|927.2|930.2|929.2|926|925.6|20319
1653908700000|2022-05-30 11:05:00|928.4|927.4|926.6|925.8|928.4|927.6|926.2|925.6|10222
1653909000000|2022-05-30 11:10:00|926.4|926|926.2|925.6|927.6|927|925.2|924.2|10046
1653909300000|2022-05-30 11:15:00|926|925.4|925.2|924.8|926.2|925.4|924.2|923.8|13271
1653909600000|2022-05-30 11:20:00|925|924.6|926.8|926|926.8|926|923.6|923|8002
1653909900000|2022-05-30 11:25:00|927|926.2|928.8|927.6|928.8|927.6|927|926.2|5874
1653910200000|2022-05-30 11:30:00|928.6|927.4|929.2|928.4|929.6|928.4|926.2|925.6|7706
1653910500000|2022-05-30 11:35:00|929.4|928.6|935|934.4|935.4|934.6|929.4|928.6|37074
1653910800000|2022-05-30 11:40:00|934.8|934.8|935.4|934.8|936.4|935.6|934.8|934.4|11612
1653911100000|2022-05-30 11:45:00|935.6|935|937.4|936.8|937.4|936.8|934.4|934|31663
1653911400000|2022-05-30 11:50:00|937.2|936.6|936.6|936|937.4|936.6|935.2|934.8|23926
1653911700000|2022-05-30 11:55:00|936.4|935.8|936.8|935.8|936.8|936.4|935.4|935|13172
1653912000000|2022-05-30 12:00:00|936.6|936|935.2|934.6|936.8|936.4|934.2|933.6|23061
1653912300000|2022-05-30 12:05:00|935|934.4|933.2|932.6|935.2|934.6|933|932.2|7718
1653912600000|2022-05-30 12:10:00|933|932.2|932.4|932|933.6|933|932|931.8|12684
1653912900000|2022-05-30 12:15:00|932.8|932.2|935.2|934.6|935.2|934.8|932.6|932|9517
1653913200000|2022-05-30 12:20:00|935.6|934.8|932.6|932.4|935.8|935|932.6|932|21765
1653913500000|2022-05-30 12:25:00|932.4|932|927.4|927|932.6|932|927|926.4|31398
1653913800000|2022-05-30 12:30:00|927.6|926.8|928|927.2|928.4|927.4|926.8|926.4|11406
1653914100000|2022-05-30 12:35:00|927.8|927.4|926.6|926|928.6|927.8|925.8|925.6|13930
1653914400000|2022-05-30 12:40:00|926.4|926.2|927.2|926.8|928.4|927.6|926.2|926.2|12138
1653914700000|2022-05-30 12:45:00|927|926.6|930.4|929.8|931.4|930.4|926.8|926.6|23242
1653915000000|2022-05-30 12:50:00|930.6|930|931|930.4|931.8|931|930.4|930|6658
1653915300000|2022-05-30 12:55:00|930.8|930.6|932.4|931.8|933|932.4|930.8|930.6|22192
1653915600000|2022-05-30 13:00:00|932.2|931.6|933.8|933.4|935.2|934.6|931.2|931|33608
1653915900000|2022-05-30 13:05:00|934.2|933.6|927.6|926.8|934.2|933.6|927|926.2|21271
1653916200000|2022-05-30 13:10:00|927.8|927|927.2|927|928|927.4|926.8|926.4|8025
1653916500000|2022-05-30 13:15:00|927.4|927.2|930.2|929.4|930.2|929.8|926.6|926.4|15553
1653916800000|2022-05-30 13:20:00|930|929.6|930.6|930.2|930.8|930.4|929.8|929.4|7626
1653917100000|2022-05-30 13:25:00|930.8|930.4|931|930.4|932.4|931.2|930.6|930.4|11748
1653917400000|2022-05-30 13:30:00|930.8|930.6|937.4|936.6|939|938.2|930.2|929.6|33780
1653917700000|2022-05-30 13:35:00|937.2|936.4|939|938.4|940.2|939.4|935.8|935.4|22070
1653918000000|2022-05-30 13:40:00|939.2|938.6|940|939.4|941.2|940.8|938.6|938.2|17784
1653918300000|2022-05-30 13:45:00|939.8|939.2|938.4|938|940.2|939.4|937.8|937.4|21927
1653918600000|2022-05-30 13:50:00|938.8|938.2|935.2|934.6|939.4|938.8|935|934.4|20303
1653918900000|2022-05-30 13:55:00|935|934.4|939.4|938.6|940|939.4|934|933.4|24375
1653919200000|2022-05-30 14:00:00|939.6|938.8|940.8|940.4|942.6|942|939.2|938.6|44667
1653919500000|2022-05-30 14:05:00|941.2|940.6|937|936.6|941.4|940.8|936.8|936.4|34506
1653919800000|2022-05-30 14:10:00|937.2|936.8|934|933.6|937.8|937.4|933.6|933.4|41089
1653920100000|2022-05-30 14:15:00|934.2|933.8|930.6|930.2|934.2|933.8|928.6|927.8|43209
1653920400000|2022-05-30 14:20:00|930.8|930.4|931.6|931.2|932.4|931.6|930.4|929.8|32831
1653920700000|2022-05-30 14:25:00|932|931.4|934.8|934.4|936.4|936|931.8|931.4|35949
1653921000000|2022-05-30 14:30:00|934.6|934.6|930.6|930|935.6|935|929.6|929.2|35197
1653921300000|2022-05-30 14:35:00|930.4|929.4|929.6|929|930.6|930|926.2|925.4|63187
1653921600000|2022-05-30 14:40:00|929.8|929.2|926.4|925.8|931|930.4|926|925.6|80886
1653921900000|2022-05-30 14:45:00|926.6|926|927|926.4|927.4|927|924.4|923.6|29784
1653922200000|2022-05-30 14:50:00|926.8|926.2|928.4|927.8|930.8|930.6|926.4|926|42216
1653922500000|2022-05-30 14:55:00|928.6|928|930.2|929.8|930.4|930|928.2|927.8|17902
1653922800000|2022-05-30 15:00:00|930.4|930|930.2|929.8|931.6|931.2|929.2|928.8|22324
1653923100000|2022-05-30 15:05:00|930|929.6|926.4|926|930.8|930.4|926.4|926|27169
1653923400000|2022-05-30 15:10:00|926.6|926.2|926.6|926|927.2|926.8|925|924.6|25038
1653923700000|2022-05-30 15:15:00|926.4|926.2|931.4|931|931.4|931|925.8|925.4|21929
1653924000000|2022-05-30 15:20:00|931.6|931.2|933.2|932.8|933.6|933.2|931.2|931|31770
1653924300000|2022-05-30 15:25:00|933|933|932.6|932.4|934.2|933.4|931.8|931|97206
1653980400000|2022-05-31 07:00:00|936.8|920.6|933|930.4|937|932.2|928.4|920.6|18956
1653980700000|2022-05-31 07:05:00|932.8|930.6|930.2|929|933.2|930.6|924.6|921.6|28085
1653981000000|2022-05-31 07:10:00|930|928.8|916.4|915.4|933.4|932|916|915.2|15273
1653981300000|2022-05-31 07:15:00|916.2|915.6|914.2|913.4|918.4|917|914|913|27518
1653981600000|2022-05-31 07:20:00|914|913|911|910.2|914.2|913.2|907.4|907|114827
1653981900000|2022-05-31 07:25:00|910.8|910|909.6|908.6|911|910|907.6|907.4|22677
1653982200000|2022-05-31 07:30:00|909.4|908.4|907.8|906.8|910.8|910.4|906.8|906.2|13899
1653982500000|2022-05-31 07:35:00|908.6|907|911|910.2|912.2|911.4|908.4|907|22070
1653982800000|2022-05-31 07:40:00|910.8|910|914|913.4|914.2|913.4|910.8|910|33081
1653983100000|2022-05-31 07:45:00|913.8|913|916.6|915.8|917.6|916.8|912.6|912|35877
1653983400000|2022-05-31 07:50:00|916.4|915.6|920|919.2|920.4|919.2|915.2|914.2|36600
1653983700000|2022-05-31 07:55:00|920.2|919.4|921.2|920.2|925.6|925|920.2|919.4|30315
1653984000000|2022-05-31 08:00:00|921.4|920.4|925.6|924.8|926|925.2|921.4|920.2|20547
1653984300000|2022-05-31 08:05:00|925.4|925|926.6|926.2|928|926.8|925.4|924.8|9132
1653984600000|2022-05-31 08:10:00|927|926.4|926.8|926|928.6|927.4|923|922.6|19467
1653984900000|2022-05-31 08:15:00|926.6|925.8|930.4|929.6|931.4|930.4|926|925|6261
1653985200000|2022-05-31 08:20:00|930.6|929.8|933|931.8|934|932.8|930.6|929.8|6099
1653985500000|2022-05-31 08:25:00|932.8|932|935.8|935|936.8|935.6|932.8|932|1959
1653985800000|2022-05-31 08:30:00|935.6|934.6|935.4|934.2|935.8|935|933.2|932|10713
1653986100000|2022-05-31 08:35:00|935.2|934.4|937.4|936.6|937.6|937.2|935.2|934.2|10018
1653986400000|2022-05-31 08:40:00|937.2|936.8|940.2|939.4|941|940.2|937.2|936.6|10419
1653986700000|2022-05-31 08:45:00|940|939.6|937.2|936.4|940.4|940|936|935|5637
1653987000000|2022-05-31 08:50:00|937|936.2|938.2|937.6|939|938.2|937|936.2|5225
1653987300000|2022-05-31 08:55:00|938.8|937.8|942|941.2|942.6|942|938.6|937.8|10585
1653987600000|2022-05-31 09:00:00|941.8|941.4|942.2|941.6|943.8|942.6|940.2|939.6|11071
1653987900000|2022-05-31 09:05:00|942.8|941.8|941.4|940.8|943.6|942.6|941|940.4|7638
1653988200000|2022-05-31 09:10:00|941.2|940.6|936.8|936|941.2|940.6|936|935.4|11860
1653988500000|2022-05-31 09:15:00|936.6|935.6|936.8|936.2|936.8|936.4|936.2|935.6|4381
1653988800000|2022-05-31 09:20:00|936.6|936|938|937.4|938|937.6|936|935.6|16185
1653989100000|2022-05-31 09:25:00|938.4|937.6|938.2|937.6|939.8|938.8|937.6|937|2579
1653989400000|2022-05-31 09:30:00|938.6|937.4|937.6|936.8|938.8|938.2|937.2|936.6|5602
1653989700000|2022-05-31 09:35:00|937.4|937.4|937.4|937|937.4|937.4|934.8|934.4|9138
1653990000000|2022-05-31 09:40:00|937.8|937.2|935.8|935.4|938|937.4|935.2|934.6|8131
1653990300000|2022-05-31 09:45:00|935.6|935.2|937.6|937|938|937.2|935.6|934.6|1513
1653990600000|2022-05-31 09:50:00|937.4|936.6|936.6|935.8|937.4|936.6|935.2|934.4|20058
1653990900000|2022-05-31 09:55:00|937|936|936|935.6|937|936.4|935.6|935.2|1891
1653991200000|2022-05-31 10:00:00|935.8|935.2|931.6|931.2|936|935.2|931.6|930.4|12034
1653991500000|2022-05-31 10:05:00|931.4|930.6|930.2|929.8|931.4|930.6|929.4|929|20156
1653991800000|2022-05-31 10:10:00|930.4|930|929.8|929.4|931.6|931|929.8|929.2|6993
1653992100000|2022-05-31 10:15:00|930|929.6|930.4|929.6|930.6|929.8|929|928.8|4277
1653992400000|2022-05-31 10:20:00|930.2|929|928.6|928.2|930.2|929|928.4|928|2632
1653992700000|2022-05-31 10:25:00|928.8|928.4|929|928.6|929.4|929|928|927.2|6574
1653993000000|2022-05-31 10:30:00|928.8|928.4|928|927.4|929.4|929|927.8|927.4|4860
1653993300000|2022-05-31 10:35:00|927.8|927|928.4|927.8|928.4|927.8|925.8|925|7802
1653993600000|2022-05-31 10:40:00|928.6|928|928.8|928.2|929.8|929|928.4|927.8|4591
1653993900000|2022-05-31 10:45:00|929|928.4|929|928.6|929.6|929|928.8|928.2|3336
1653994200000|2022-05-31 10:50:00|929.4|928.8|929.8|929.4|930.8|930|929.2|928.6|7965
1653994500000|2022-05-31 10:55:00|929.6|929.2|929.4|928.8|930|929.6|928.8|928.6|2919
1653994800000|2022-05-31 11:00:00|929.6|929|931.2|930.6|931.6|931|929.4|928.8|9544
1653995100000|2022-05-31 11:05:00|931|930.4|934|933.4|934.8|934.4|930.8|930.4|8154
1653995400000|2022-05-31 11:10:00|934.2|933.6|929.8|929.4|934.8|934.4|929.8|929.2|9885
1653995700000|2022-05-31 11:15:00|929.6|929.2|929.2|928.6|931.4|930.6|929|928.6|6630
1653996000000|2022-05-31 11:20:00|929|928.8|929.4|929|929.6|929.2|928.6|928.4|2295
1653996300000|2022-05-31 11:25:00|929.6|929.2|929.6|929|930|929.4|928.2|928|6985
1653996600000|2022-05-31 11:30:00|929.4|928.6|929.4|928.8|929.4|929|929|928.2|886
1653996900000|2022-05-31 11:35:00|929.6|929|929.4|929|929.6|929.2|929|928.2|1900
1653997200000|2022-05-31 11:40:00|929.2|928.8|929.2|928.8|929.4|929|929|928.2|5946
1653997500000|2022-05-31 11:45:00|929.4|929|929|928.4|929.6|929.4|927.6|927.2|7410
1653997800000|2022-05-31 11:50:00|929.2|928.6|929.8|929.4|930|929.4|929|928.6|3909
1653998100000|2022-05-31 11:55:00|930|929.6|930.8|930|932.2|931.4|930|929.4|12770
1653998400000|2022-05-31 12:00:00|930.6|929.8|932|931|932.2|931|928.8|928.4|16894
1653998700000|2022-05-31 12:05:00|931.8|930.8|929|928.4|932|931|928.8|928|7715
1653999000000|2022-05-31 12:10:00|929.4|928.6|929|928.4|929.8|929|928.8|928|722
1653999300000|2022-05-31 12:15:00|928.8|928.2|928.2|927.6|929|928.2|927.8|927|11075
1653999600000|2022-05-31 12:20:00|928|927.4|924.6|924|928.2|927.8|924.4|923.4|12532
1653999900000|2022-05-31 12:25:00|924.8|924.2|927.4|926.8|927.6|926.8|924.6|924.2|6444
1654000200000|2022-05-31 12:30:00|927.2|926.6|927|926.4|927.8|927.4|926.8|926.4|9879
1654000500000|2022-05-31 12:35:00|927.2|926.6|928.4|928|930|929|927.2|926.4|12409
1654000800000|2022-05-31 12:40:00|928.2|928.2|928.4|928.2|928.4|928.2|928|927.6|3539
1654001100000|2022-05-31 12:45:00|928.2|928|929.4|928.8|930|929.2|927.6|927.4|9546
1654001400000|2022-05-31 12:50:00|929.2|928.6|927.8|927.2|929.4|928.8|927.6|927|19354
1654001700000|2022-05-31 12:55:00|927.6|927.6|927.6|927.2|929.4|928.4|927.6|927|9074
1654002000000|2022-05-31 13:00:00|927.4|927|925|924.8|928|927.2|924.8|924.4|31038
1654002300000|2022-05-31 13:05:00|924.8|924.4|925.4|925|925.6|925.2|923.8|923.4|13117
1654002600000|2022-05-31 13:10:00|925.2|925.2|928|927|928|927|924.8|924.4|10012
1654002900000|2022-05-31 13:15:00|927.8|926.8|927.6|927.2|928|927.4|926.8|926.4|5918
1654003200000|2022-05-31 13:20:00|927.4|927|925.6|925.2|927.6|927|925.4|925|8514
1654003500000|2022-05-31 13:25:00|926|925.4|925.2|924.6|926|925.6|924|923.4|108521
1654003800000|2022-05-31 13:30:00|925.4|924.8|918|917.2|926.2|925.4|917.6|917|33454
1654004100000|2022-05-31 13:35:00|918.2|917.4|915.8|915.4|919.4|918.6|915.8|915.2|128931
1654004400000|2022-05-31 13:40:00|916.2|915.6|914.8|914|916.2|915.6|914.8|914|5633
1654004700000|2022-05-31 13:45:00|914.2|913.8|919.8|919.2|920|919.6|914.2|913.6|26706
1654005000000|2022-05-31 13:50:00|919.6|919|920|919.4|921.4|920.8|918.4|917.6|28669
1654005300000|2022-05-31 13:55:00|919.8|919.6|923.8|923.2|923.8|923.2|919.6|919.4|15999
1654005600000|2022-05-31 14:00:00|924.2|923.4|924.8|924|925|924.2|922.2|922|34110
1654005900000|2022-05-31 14:05:00|925|924.2|922.6|922|925.2|924.8|922.4|921.8|20740
1654006200000|2022-05-31 14:10:00|923|922.2|928|927.2|928|927.2|922.8|922|17376
1654006500000|2022-05-31 14:15:00|928.4|927.4|926.8|926.2|928.4|927.8|926.2|925.4|15261
1654006800000|2022-05-31 14:20:00|927.2|926.4|926.6|926.2|928.6|928.2|926.4|926|10979
1654007100000|2022-05-31 14:25:00|926.4|926.4|925.6|925.2|927.2|926.6|924.8|924.2|28645
1654007400000|2022-05-31 14:30:00|925.4|924.8|924.6|923.8|927.2|926.6|923.2|922.6|33216
1654007700000|2022-05-31 14:35:00|924.4|923.6|925|924.4|926.6|925.8|924|923.4|15748
1654008000000|2022-05-31 14:40:00|925.2|924.6|928|927.6|929.2|928.6|925.2|924.6|12997
1654008300000|2022-05-31 14:45:00|927.8|927.4|926.6|926|928.6|928.4|926.2|925.8|10309
1654008600000|2022-05-31 14:50:00|927|926.2|926|925.6|927.4|927.2|925.8|925.6|15529
1654008900000|2022-05-31 14:55:00|926.2|925.4|925.6|925.2|926.6|926|923.2|922.6|57853
1654009200000|2022-05-31 15:00:00|925.8|925.4|925.4|925|927.4|926.6|924.2|923.8|49280
1654009500000|2022-05-31 15:05:00|925.6|925.2|922|921.6|925.8|925.4|921.8|921.4|49161
1654009800000|2022-05-31 15:10:00|921.8|921.8|921.4|921|923.4|923|921.2|921|19310
1654010100000|2022-05-31 15:15:00|921.8|921.2|925.4|925|925.4|925.2|921.8|921|23093
1654010400000|2022-05-31 15:20:00|925.2|924.8|925.4|924.8|926.2|925.8|924|923.6|28935
1654010700000|2022-05-31 15:25:00|925.2|925|925.4|923.8|925.8|925.4|922.4|921.8|43771
1654066800000|2022-06-01 07:00:00|938.2|934.6|934|932|943.6|939.8|933.4|930.8|22763
1654067100000|2022-06-01 07:05:00|934.4|932.2|926.6|925.4|934.4|933|925|923.6|8788
1654067400000|2022-06-01 07:10:00|926.4|925|930.4|929.4|931.8|930.4|924.2|922.8|18559
1654067700000|2022-06-01 07:15:00|930.2|929.2|935.8|934.8|935.8|935|928.4|926.8|28139
1654068000000|2022-06-01 07:20:00|935.6|934.6|935.6|934.8|936|935.2|932.8|932|14762
1654068300000|2022-06-01 07:25:00|935.8|935|934.4|933.6|937.2|936.2|933.8|933|14745
1654068600000|2022-06-01 07:30:00|934.2|933.2|936.4|935.6|937.6|937.2|932.2|931.4|14200
1654068900000|2022-06-01 07:35:00|936.2|935.4|931.2|930.6|937|936.2|931.2|930.6|6296
1654069200000|2022-06-01 07:40:00|931|929.8|925|924.6|931.2|930.4|924.4|923.8|11181
1654069500000|2022-06-01 07:45:00|924.8|924.4|926.4|925.6|926.4|925.8|924|923.4|12259
1654069800000|2022-06-01 07:50:00|926.2|925.4|924|923.2|926.4|925.6|924|923|11442
1654070100000|2022-06-01 07:55:00|924.2|923.4|928.2|927.2|928.4|927.2|923.2|922.4|20495
1654070400000|2022-06-01 08:00:00|928|927|923.8|923|928|927|923.2|922.2|10980
1654070700000|2022-06-01 08:05:00|924|923.2|920.6|919.6|924|923.2|919.2|919|17628
1654071000000|2022-06-01 08:10:00|920.4|919.8|921.8|921.2|922.4|921.6|919.6|919.2|8499
1654071300000|2022-06-01 08:15:00|922|921.4|924.4|923.8|924.4|923.8|921.6|921.2|9252
1654071600000|2022-06-01 08:20:00|924.8|924|925.4|925|926|925.4|924.4|924|19043
1654071900000|2022-06-01 08:25:00|925.8|925.2|928.6|928|928.8|928|925.8|925.2|8536
1654072200000|2022-06-01 08:30:00|928.4|928.2|927.2|926.4|929|928.4|927|926.4|12578
1654072500000|2022-06-01 08:35:00|927|926.6|925.4|924.8|927|927|924.4|923.6|11862
1654072800000|2022-06-01 08:40:00|925.6|925|925.4|924.6|927.6|927.4|925.2|924.6|11843
1654073100000|2022-06-01 08:45:00|925.8|924.8|924.2|923.6|926.4|926|924|923.2|7714
1654073400000|2022-06-01 08:50:00|924|923.4|927.6|927|927.8|927.4|923.8|923.2|13184
1654073700000|2022-06-01 08:55:00|927.8|927.2|928.4|928|928.6|928|927|926.8|8500
1654074000000|2022-06-01 09:00:00|928.2|927.8|929.4|928.6|929.8|928.8|927|926.4|9622
1654074300000|2022-06-01 09:05:00|929.2|928.8|930.6|930|931.2|930.4|929.2|928.6|4065
1654074600000|2022-06-01 09:10:00|930.4|929.8|932.4|931.8|932.4|931.8|929.4|928.8|10965
1654074900000|2022-06-01 09:15:00|932.8|932|934.8|934|935|934.8|932.8|932|9767
1654075200000|2022-06-01 09:20:00|934.6|933.6|935.4|935|935.4|935|933.2|932.4|7192
1654075500000|2022-06-01 09:25:00|935.6|935.2|937.4|936.8|938|937.6|935.6|935|17702
1654075800000|2022-06-01 09:30:00|937.6|937|939.2|938.4|939.2|938.8|937.6|937|8139
1654076100000|2022-06-01 09:35:00|939.4|938.6|938.2|937.6|939.4|939|938|937.6|11396
1654076400000|2022-06-01 09:40:00|938|937.2|933.8|933.2|938|937.2|933|932|14789
1654076700000|2022-06-01 09:45:00|934|933.4|934|933.2|934.6|934.2|933.6|933.2|5068
1654077000000|2022-06-01 09:50:00|933.8|933.4|933.8|933.4|934.2|933.8|932.6|931.6|11261
1654077300000|2022-06-01 09:55:00|934.2|933.6|934.2|933.8|934.6|934.2|933.8|933.4|4555
1654077600000|2022-06-01 10:00:00|934|933.6|930.4|929.8|934|933.6|930.4|929.8|17067
1654077900000|2022-06-01 10:05:00|930.2|929.6|927.8|927.2|930.2|929.6|927|925.8|14541
1654078200000|2022-06-01 10:10:00|927.6|927|923|922.6|927.6|927.2|922.6|921.8|17486
1654078500000|2022-06-01 10:15:00|923.4|922.8|925.4|924.6|925.8|925|922.4|922.2|14080
1654078800000|2022-06-01 10:20:00|925.8|924.8|924.8|924.2|926.4|926|924.6|924.2|11813
1654079100000|2022-06-01 10:25:00|924.6|923.8|926.8|926.2|926.8|926.2|924|923.6|17241
1654079400000|2022-06-01 10:30:00|927|926.4|927|926.4|927.6|927|925.4|924.8|14340
1654079700000|2022-06-01 10:35:00|927.2|926.6|926.2|925.4|927.6|927.2|925.8|925.4|7817
1654080000000|2022-06-01 10:40:00|926.4|925.6|927|926.4|927.6|927.2|926.4|925.4|6350
1654080300000|2022-06-01 10:45:00|926.8|926.6|924.4|923.8|926.8|926.6|923.8|923|27347
1654080600000|2022-06-01 10:50:00|924.2|923.6|924.6|924.2|925.8|924.8|923|922.2|19582
1654080900000|2022-06-01 10:55:00|925|924.4|927.2|926.6|927.4|927|925|924.4|6550
1654081200000|2022-06-01 11:00:00|927|926.4|927.4|926.8|928.2|927.8|926.6|926|3894
1654081500000|2022-06-01 11:05:00|927.2|926.4|926.8|926.2|927.4|926.8|925.8|925.4|6784
1654081800000|2022-06-01 11:10:00|926.6|926|926.2|926|927|926|925|924.8|10593
1654082100000|2022-06-01 11:15:00|926.6|926.2|927|926.4|927.6|926.8|926.4|926|2132
1654082400000|2022-06-01 11:20:00|927.2|926.2|927.2|926.6|927.4|927.2|926.4|926|3678
1654082700000|2022-06-01 11:25:00|927|926.2|926.8|926.2|927.4|927|926.4|926|11887
1654083000000|2022-06-01 11:30:00|926.6|926|924.8|924|926.8|926.2|924.8|924|9813
1654083300000|2022-06-01 11:35:00|924.6|923.8|926.4|925.8|926.4|925.8|924|923.6|13988
1654083600000|2022-06-01 11:40:00|926.2|925.6|925|924.4|926.2|925.6|922.8|922.2|16047
1654083900000|2022-06-01 11:45:00|924.8|924.6|925.2|924.6|925.4|925|924.4|923.8|10388
1654084200000|2022-06-01 11:50:00|925.4|924.8|928|927.4|928.2|927.4|925.4|924.8|6104
1654084500000|2022-06-01 11:55:00|928.2|927.6|929.2|928.6|929.8|929.2|928.2|927.6|79442
1654084800000|2022-06-01 12:00:00|929|928.4|929.6|928.8|930.4|929.6|928.2|927.6|14373
1654085100000|2022-06-01 12:05:00|929.4|928.6|928.6|928.2|929.6|928.8|928.2|927.6|4957
1654085400000|2022-06-01 12:10:00|928.8|928.4|928.4|927.8|928.8|928.4|927.8|927|5813
1654085700000|2022-06-01 12:15:00|928.2|927.6|926|925.6|928.4|927.6|926|925.6|8993
1654086000000|2022-06-01 12:20:00|926.2|925.8|928.2|927.6|928.6|927.8|926|925.6|8177
1654086300000|2022-06-01 12:25:00|928|927.4|925.4|924.8|928|927.4|925|924.2|12530
1654086600000|2022-06-01 12:30:00|925.6|925|925.2|924.6|926|925.6|924.6|923.6|9845
1654086900000|2022-06-01 12:35:00|925.4|924.8|924.8|924.2|925.6|925.2|924.2|923.6|14823
1654087200000|2022-06-01 12:40:00|925|924.4|926.4|925.8|926.4|925.8|924.8|924.2|6531
1654087500000|2022-06-01 12:45:00|926.2|925.6|922|921.6|926.4|925.8|921.8|921.6|7969
1654087800000|2022-06-01 12:50:00|921.8|921.4|918|917.4|921.8|921.4|917|916.6|10712
1654088100000|2022-06-01 12:55:00|918.2|917.6|920.8|920.2|921|920.4|918.2|917.6|8715
1654088400000|2022-06-01 13:00:00|921|920.4|923.6|922.8|923.6|923.2|920.2|919.8|11945
1654088700000|2022-06-01 13:05:00|923.4|923|925.6|925.2|926|925.2|922.4|922|32746
1654089000000|2022-06-01 13:10:00|925.4|925|928.8|928.4|929|928.6|925.2|924.6|11034
1654089300000|2022-06-01 13:15:00|929|928.6|930.6|930.2|931.4|930.4|929|928.6|71885
1654089600000|2022-06-01 13:20:00|930.4|930.4|934.2|933.6|936.2|935.6|930.4|930.4|28309
1654089900000|2022-06-01 13:25:00|934.4|933.8|935.6|934.8|936.2|935.4|933.2|932.8|16561
1654090200000|2022-06-01 13:30:00|935.8|935|941.2|940.8|943|942.2|934.2|933.6|55593
1654090500000|2022-06-01 13:35:00|941.6|941|937.6|936.8|941.6|941.2|937.6|936.8|51559
1654090800000|2022-06-01 13:40:00|937.4|937|935.4|935|941.4|940.8|935.4|934.4|60974
1654091100000|2022-06-01 13:45:00|935.2|934.8|938|937.6|938.8|938.2|933.6|932.6|40268
1654091400000|2022-06-01 13:50:00|937.8|937.4|935.8|935.4|938.4|938.2|935.2|935|23901
1654091700000|2022-06-01 13:55:00|935.6|935.2|932.6|932|936.6|936|932.6|931.8|16040
1654092000000|2022-06-01 14:00:00|932.4|931.8|929.4|928.8|932.4|932|928.6|928.2|30929
1654092300000|2022-06-01 14:05:00|929.2|929|923.6|923|930|929.8|923|922|55655
1654092600000|2022-06-01 14:10:00|923.4|922.8|920.8|920.2|924.4|924|918.4|918|24696
1654092900000|2022-06-01 14:15:00|920.6|920|919|918.4|921.4|920.8|917.4|917|51319
1654093200000|2022-06-01 14:20:00|918.8|918.2|926.8|926.2|928.2|927.6|918.4|918.2|54092
1654093500000|2022-06-01 14:25:00|927|926.4|924.4|924|929|928.4|924.4|924|60892
1654093800000|2022-06-01 14:30:00|924.2|923.6|924.2|923.8|927|926.6|922.4|922|65418
1654094100000|2022-06-01 14:35:00|924|924|918.2|917.6|924.8|924.2|917.6|917|35377
1654094400000|2022-06-01 14:40:00|918|917.8|917.4|916.6|918.2|917.8|914.6|914.2|29925
1654094700000|2022-06-01 14:45:00|917.2|916.8|915.2|914.6|918.2|918|915|914.6|24724
1654095000000|2022-06-01 14:50:00|915.4|914.8|916.4|916|916.8|916.2|914.8|914.6|43064
1654095300000|2022-06-01 14:55:00|916.6|916.2|918.4|917.8|919|918.6|916.6|916.2|57627
1654095600000|2022-06-01 15:00:00|918.2|917.6|910.8|910|918.2|917.8|910.8|910|44026
1654095900000|2022-06-01 15:05:00|911|910.2|911.6|911.2|912.4|911.8|910.2|909.8|24226
1654096200000|2022-06-01 15:10:00|911.4|911|911.6|911.2|912.6|912|911.4|910.6|26021
1654096500000|2022-06-01 15:15:00|911.4|911|910.4|910.2|912.2|911.8|910|909.6|44335
1654096800000|2022-06-01 15:20:00|910.2|910|908|907.6|910.4|910.2|907.8|907|39289
1654097100000|2022-06-01 15:25:00|907.8|907.4|910.2|909.4|910.8|910|907.2|906.6|37631
1654498800000|2022-06-06 07:00:00|930|922.8|931.4|929|935.6|933|922.4|920|50024
1654499100000|2022-06-06 07:05:00|931.6|929.2|932.2|931|932.4|931|929|927.4|9633
1654499400000|2022-06-06 07:10:00|932.4|931.2|929|928|934.4|933.2|928.8|928|15396
1654499700000|2022-06-06 07:15:00|928.8|928.2|927.4|926.6|934.8|933.6|926.6|925.2|39494
1654500000000|2022-06-06 07:20:00|927.2|926.8|928.2|927.4|929.4|929.2|924.8|923.6|15981
1654500300000|2022-06-06 07:25:00|928|927.6|927|926.2|928|927.6|925.8|924.8|13209
1654500600000|2022-06-06 07:30:00|927.2|926.4|924.4|923.6|927.2|926.6|923.4|922.6|11921
1654500900000|2022-06-06 07:35:00|924.2|923.4|918.8|918|924.2|923.4|918|917|28884
1654501200000|2022-06-06 07:40:00|919.4|918.2|921.2|920.4|922.8|922|919.2|918.2|8950
1654501500000|2022-06-06 07:45:00|921.4|920.6|920.4|919.4|923|921.8|919.8|918.8|8091
1654501800000|2022-06-06 07:50:00|920.2|919.6|919|918.4|921.6|920.8|917.6|917|43226
1654502100000|2022-06-06 07:55:00|919.2|918.6|919.2|918.4|919.6|919|918.2|917.8|14408
1654502400000|2022-06-06 08:00:00|919.6|918.6|920.6|920|921.6|921|919.6|918.4|6867
1654502700000|2022-06-06 08:05:00|920.4|919.6|919.6|919|921|920.4|919.4|918.8|9007
1654503000000|2022-06-06 08:10:00|919.8|919.2|922|921.4|922.2|921.4|919.8|919.2|7672
1654503300000|2022-06-06 08:15:00|921.6|921.6|920|919.6|924|923|920|919.4|9350
1654503600000|2022-06-06 08:20:00|919.8|918.8|920.6|920|921|920.4|919.4|918.6|3352
1654503900000|2022-06-06 08:25:00|920.8|920.2|922.6|921.8|922.8|921.8|920.8|920|6856
1654504200000|2022-06-06 08:30:00|922.8|922|924.8|924|925|924|920.8|920.6|6814
1654504500000|2022-06-06 08:35:00|925|924.2|929.6|928.8|929.6|928.8|924.8|924.2|6485
1654504800000|2022-06-06 08:40:00|929.8|929|930.8|930.4|931|930.6|929.8|929|1620
1654505100000|2022-06-06 08:45:00|931|930.6|935.6|935|935.8|935.2|931|930.4|11748
1654505400000|2022-06-06 08:50:00|935.8|935.2|940.4|939.8|941.4|940.6|935.8|935.2|27196
1654505700000|2022-06-06 08:55:00|940.2|939.4|938.4|937.6|940.2|939.4|937.8|937|12273
1654506000000|2022-06-06 09:00:00|938.6|937.8|937.8|937.2|938.8|938.2|936.6|935.8|30120
1654506300000|2022-06-06 09:05:00|938.2|937.4|935|934.2|939.2|938.4|934.6|934.2|19619
1654506600000|2022-06-06 09:10:00|934.8|934|933.6|933|935|934.2|933.4|933|3871
1654506900000|2022-06-06 09:15:00|933.8|933.2|935|934.4|935.2|934.4|933.8|933.2|6982
1654507200000|2022-06-06 09:20:00|935.2|934.6|934.6|933.8|935.8|935.2|933.8|933.4|21881
1654507500000|2022-06-06 09:25:00|934.4|933.4|932.8|932|934.4|933.8|932.2|931.8|8153
1654507800000|2022-06-06 09:30:00|932.6|932.2|931.2|930.4|932.8|932.4|931.2|930.2|5023
1654508100000|2022-06-06 09:35:00|931.4|930.6|930|929.2|932.4|931.8|929.8|929.2|6897
1654508400000|2022-06-06 09:40:00|929.8|929|928|927.2|929.8|929|927.6|927|6971
1654508700000|2022-06-06 09:45:00|928.2|927.4|931|930.2|931.2|930.2|928.2|927.4|4497
1654509000000|2022-06-06 09:50:00|930.8|930.4|930|929.4|931|930.6|930|929.4|8665
1654509300000|2022-06-06 09:55:00|929.8|929.2|930.6|930|931.4|930.6|928.6|927.8|11235
1654509600000|2022-06-06 10:00:00|930.4|929.6|934.4|933.4|934.8|933.8|930.2|929.6|5000
1654509900000|2022-06-06 10:05:00|934.6|933.6|939|938|939|938.2|934.2|933.6|16366
1654510200000|2022-06-06 10:10:00|938.8|937.8|937.8|937|938.8|938|936.6|936.2|7793
1654510500000|2022-06-06 10:15:00|938|937.2|939.8|939|940|939.2|938|937.2|8930
1654510800000|2022-06-06 10:20:00|939.6|939.2|941.2|940.6|942|940.8|939.6|939|3660
1654511100000|2022-06-06 10:25:00|941|940.4|940.4|940|941|940.4|940|939.4|5542
1654511400000|2022-06-06 10:30:00|940.2|939.8|936.2|935.2|940.4|939.8|936|935.2|39037
1654511700000|2022-06-06 10:35:00|936.4|935.4|938|937.6|938.8|938|936.2|935.4|4942
1654512000000|2022-06-06 10:40:00|938.4|937.8|938.8|938|941.4|940.6|937.6|937|19329
1654512300000|2022-06-06 10:45:00|938.6|938.2|936.8|936.2|938.8|938.6|936.6|936|12759
1654512600000|2022-06-06 10:50:00|936.6|936.4|933.2|932.8|937.2|936.8|932.6|932|22657
1654512900000|2022-06-06 10:55:00|933.6|932.6|931.2|930.8|933.6|933|930.4|929.6|10503
1654513200000|2022-06-06 11:00:00|931.6|930.6|931|930.2|932.4|931.4|930.4|929.6|10749
1654513500000|2022-06-06 11:05:00|931.4|930.4|932.8|932.2|933.4|932.6|931.2|930.4|8920
1654513800000|2022-06-06 11:10:00|933|932.6|933|932.4|933.8|933.2|932.4|932|6081
1654514100000|2022-06-06 11:15:00|932.8|932.6|933.4|932.8|933.4|933|932.8|932.4|1605
1654514400000|2022-06-06 11:20:00|933.2|932.6|934.4|934|934.4|934|933|932.6|6733
1654514700000|2022-06-06 11:25:00|934.8|934.2|934.4|933.8|934.8|934.4|934.2|933.8|3733
1654515000000|2022-06-06 11:30:00|934.6|934|934.6|934|935.8|935|934|933.4|11009
1654515300000|2022-06-06 11:35:00|934.4|934.2|935|934.4|935|934.6|934.4|934|1119
1654515600000|2022-06-06 11:40:00|935.2|934.6|935.2|934.6|935.6|935.2|934.8|934.4|8077
1654515900000|2022-06-06 11:45:00|935|934.4|934.8|934.4|935.6|935|934.6|934.2|5197
1654516200000|2022-06-06 11:50:00|935|934.6|936.4|936|936.4|936|934.4|933.8|6739
1654516500000|2022-06-06 11:55:00|936.8|936.2|939.4|939|939.8|939|936.8|936.2|1265
1654516800000|2022-06-06 12:00:00|940|939.2|940.4|940|941|940.4|939.8|939.2|4769
1654517100000|2022-06-06 12:05:00|940.2|939.8|939.8|939|940.4|939.8|939.2|938.8|9754
1654517400000|2022-06-06 12:10:00|||||||||62
1654517700000|2022-06-06 12:15:00|940|939.2|940.2|939.6|940.2|940|940|939.2|1926
1654518000000|2022-06-06 12:20:00|940|939.8|939|938.6|940.6|939.8|938.8|938.6|4990
1654518300000|2022-06-06 12:25:00|939.4|938.4|941.8|941.2|942.2|941.2|939|938.4|9561
1654518600000|2022-06-06 12:30:00|942|941.4|943.6|943.2|943.6|943.2|942|941.4|2257
1654518900000|2022-06-06 12:35:00|943.8|943.4|943.6|942.8|944.6|943.8|942.8|942.4|7499
1654519200000|2022-06-06 12:40:00|943.4|943|943.6|943|943.6|943.2|943.2|943|2328
1654519500000|2022-06-06 12:45:00|943.8|943.2|945.6|944.8|945.8|944.8|943.8|943.2|4368
1654519800000|2022-06-06 12:50:00|945.4|945|946.6|946|946.8|946|945.4|945|10340
1654520100000|2022-06-06 12:55:00|946.8|946.2|945.4|945|947|946.6|945.4|945|8772
1654520400000|2022-06-06 13:00:00|945.2|944.8|944.2|943.4|945.4|944.8|943.4|942.8|10528
1654520700000|2022-06-06 13:05:00|944|943.6|945.2|944.6|945.2|944.6|943.6|943.6|1492
1654521000000|2022-06-06 13:10:00|945|944.8|944.6|944.2|946|945.6|944.4|943.6|12036
1654521300000|2022-06-06 13:15:00|945|944.4|945.6|944.8|946.4|945.8|944.4|944|25567
1654521600000|2022-06-06 13:20:00|945.8|945|948.4|947.8|948.4|947.8|945.8|945|11115
1654521900000|2022-06-06 13:25:00|948.2|947.6|947.2|946.6|948.4|947.6|946.8|946.6|6084
1654522200000|2022-06-06 13:30:00|947|946.8|948.8|948.4|950.4|949.8|945|944.6|38754
1654522500000|2022-06-06 13:35:00|949|948.6|948.8|948.2|950.8|950|947.6|947|35749
1654522800000|2022-06-06 13:40:00|948.6|947.8|939.8|939.4|948.8|948|939.8|939.2|18792
1654523100000|2022-06-06 13:45:00|939.6|939.2|939.2|938.6|939.6|939.2|936.8|935.8|19059
1654523400000|2022-06-06 13:50:00|939.4|938.8|943.6|943.2|943.8|943.4|939.4|938.8|21373
1654523700000|2022-06-06 13:55:00|943.4|942.8|944.4|943.8|944.4|943.8|941.4|941.2|20758
1654524000000|2022-06-06 14:00:00|944.2|943.6|949.8|949.2|950|949.4|944|943.6|18101
1654524300000|2022-06-06 14:05:00|949.6|949|952.2|951.6|952.2|951.6|948.6|948.2|18507
1654524600000|2022-06-06 14:10:00|952|951.4|950.6|950.2|953|952.2|948.4|948|24416
1654524900000|2022-06-06 14:15:00|950.4|950|948.4|948|950.8|950.2|948|947.6|10473
1654525200000|2022-06-06 14:20:00|948.2|947.8|951|950.4|951.2|950.6|947.4|947|19693
1654525500000|2022-06-06 14:25:00|950.8|950.6|953|952.4|953.2|952.4|949.6|949|18326
1654525800000|2022-06-06 14:30:00|952.8|952.6|951|950.8|953.2|952.6|949.8|949.4|21884
1654526100000|2022-06-06 14:35:00|950.8|950.6|948.6|948|952.2|951.6|947.6|947|30307
1654526400000|2022-06-06 14:40:00|948.4|948.2|946.4|946|948.6|948.2|946.2|945.4|7435
1654526700000|2022-06-06 14:45:00|946.6|946.2|946|945.6|947.6|947.2|946|945.6|18961
1654527000000|2022-06-06 14:50:00|946.2|945.8|951|950.6|951.4|951|946|945.6|31047
1654527300000|2022-06-06 14:55:00|951.2|950.8|951.4|950.8|953|952.4|950.6|950.2|21968
1654527600000|2022-06-06 15:00:00|951.2|950.6|951.8|951.4|952|951.6|950.4|950|24399
1654527900000|2022-06-06 15:05:00|951.6|951.2|953.6|953.4|954|953.8|951.4|950.8|32841
1654528200000|2022-06-06 15:10:00|953.4|953.2|950.4|950|953.6|953.4|950.2|949.6|32788
1654528500000|2022-06-06 15:15:00|950.2|949.8|945.6|945|950.4|949.8|944.8|944.4|71045
1654528800000|2022-06-06 15:20:00|945.4|945.2|947|946.6|947.2|947|945.2|944.8|38940
1654529100000|2022-06-06 15:25:00|946.8|946.4|946|945.4|947|946.6|944.2|943.8|43086
1654585200000|2022-06-07 07:00:00|944.4|938.6|933.6|931.2|944.4|942.2|933.2|930.8|10268
1654585500000|2022-06-07 07:05:00|933.4|931|928.6|927.4|933.4|931.4|928|926.4|13543
1654585800000|2022-06-07 07:10:00|928.2|927|935.6|934.8|935.8|934.8|926.8|925.4|76745
1654586100000|2022-06-07 07:15:00|936|935|936.6|935.6|939.8|939|935.4|933.8|23415
1654586400000|2022-06-07 07:20:00|936.8|935.8|939.8|938.6|939.8|938.6|934.8|934.2|20549
1654586700000|2022-06-07 07:25:00|939.6|938|935.6|934.6|940.6|939.4|935.2|934.6|11712
1654587000000|2022-06-07 07:30:00|935.4|934.8|935.4|934.6|937.4|936.8|935.4|934.6|7236
1654587300000|2022-06-07 07:35:00|935.2|934.4|936.8|936|937|936|934|933.6|18636
1654587600000|2022-06-07 07:40:00|936.6|935.6|937|936.2|939.4|938.6|936.2|935.4|12459
1654587900000|2022-06-07 07:45:00|936.8|935.8|935.8|934.6|936.8|936|935.6|934.4|4567
1654588200000|2022-06-07 07:50:00|935.6|934.8|933.2|932.6|935.8|935.2|931.4|930.4|28370
1654588500000|2022-06-07 07:55:00|933.4|932.8|934|933.4|934.8|934.2|932.8|932.6|30410
1654588800000|2022-06-07 08:00:00|934.6|933.2|937.6|937|938.4|937.8|934.2|933.2|5960
1654589100000|2022-06-07 08:05:00|937.8|937.2|932.6|932|938.6|938|932.6|931.4|7659
1654589400000|2022-06-07 08:10:00|933|932.2|934.6|933.8|934.8|934|932.8|932|4069
1654589700000|2022-06-07 08:15:00|934.4|934|933|932.2|935.2|934.8|932.8|932.2|9069
1654590000000|2022-06-07 08:20:00|932.8|932.4|933.2|933|934.2|933.6|931.6|930.6|48029
1654590300000|2022-06-07 08:25:00|933.4|932.6|936|935.6|937.4|936.2|932.8|932.4|24399
1654590600000|2022-06-07 08:30:00|936.4|935.8|938|937.4|938.2|937.4|936|935.4|13163
1654590900000|2022-06-07 08:35:00|938.4|937.6|938.4|937.6|939|938.4|937.8|937.2|18723
1654591200000|2022-06-07 08:40:00|938.2|937.4|938|937.4|938.6|938.2|937.4|937|12878
1654591500000|2022-06-07 08:45:00|937.8|937.2|934.6|934|937.8|937.4|934.4|934|12090
1654591800000|2022-06-07 08:50:00|934.4|933.8|933.8|933.2|934.4|933.8|931.4|930.4|25761
1654592100000|2022-06-07 08:55:00|933.6|933|933.8|933.2|935.8|935.2|933.4|932.8|22802
1654592400000|2022-06-07 09:00:00|933.6|933.4|933.6|933|934|933.8|933.2|932.2|20722
1654592700000|2022-06-07 09:05:00|933.4|933.2|934.8|934.4|934.8|934.4|933.2|933|13030
1654593000000|2022-06-07 09:10:00|934.6|934.2|934.8|934.6|935.2|934.6|934|933.8|21032
1654593300000|2022-06-07 09:15:00|934.6|934.4|935.2|934.4|936.4|935.8|934.6|934|16038
1654593600000|2022-06-07 09:20:00|935.6|934.6|936.6|936|936.6|936.2|934.8|934|15829
1654593900000|2022-06-07 09:25:00|936.8|936.2|936.2|935.6|937|936.6|935.2|934.8|14542
1654594200000|2022-06-07 09:30:00|936|935.4|936|935.6|936.2|935.6|934.4|934.2|15496
1654594500000|2022-06-07 09:35:00|936.2|935.8|938.4|937.6|938.8|938.2|935.4|935|22712
1654594800000|2022-06-07 09:40:00|938.2|937.4|937.2|936.4|938.2|937.6|935.8|935.6|9038
1654595100000|2022-06-07 09:45:00|937|936.2|938.2|937.4|939.6|939|937|936.2|92813
1654595400000|2022-06-07 09:50:00|938|937.2|935.4|934.6|938|937.2|935.4|934.6|3914
1654595700000|2022-06-07 09:55:00|935.2|934.8|936|935.4|936.4|935.8|935|934.6|8488
1654596000000|2022-06-07 10:00:00|936.2|935.6|936.6|936|936.8|936.2|935.8|935.4|5853
1654596300000|2022-06-07 10:05:00|936.8|936.2|936.2|935.6|936.8|936.6|936.2|935.6|5843
1654596600000|2022-06-07 10:10:00|936.4|935.8|940.4|939.6|941|939.8|936.2|935.6|16440
1654596900000|2022-06-07 10:15:00|940.2|939.4|938|937.4|940.2|939.4|937.6|936.6|3941
1654597200000|2022-06-07 10:20:00|937.8|937|937.8|937.2|939.2|938.4|937.2|936.6|5912
1654597500000|2022-06-07 10:25:00|937.6|937.4|939.2|938.8|940.6|939.6|937.6|937.2|10089
1654597800000|2022-06-07 10:30:00|939.4|939|942.8|942.2|943.2|942.2|939.4|939|8956
1654598100000|2022-06-07 10:35:00|943.2|942.4|943.4|942.6|944.4|943.8|942.8|942.4|8036
1654598400000|2022-06-07 10:40:00|943.2|942.8|940.4|939.6|943.2|942.8|940.4|939.6|6504
1654598700000|2022-06-07 10:45:00|940.6|939.8|944|943.2|944.8|943.8|940.6|939.8|13899
1654599000000|2022-06-07 10:50:00|943.8|943.4|944|943.4|944.2|943.8|943.6|943.2|3672
1654599300000|2022-06-07 10:55:00|944.2|943.6|937.2|936.6|945.6|944.6|935|934.4|28109
1654599600000|2022-06-07 11:00:00|937.4|936.4|935.2|934.6|938|937.2|932.8|931.8|79839
1654599900000|2022-06-07 11:05:00|935.4|934.8|930.6|929.8|936.2|935.8|926.8|925.8|120016
1654600200000|2022-06-07 11:10:00|930.4|929.4|925.4|924.4|930.6|929.4|925.4|924.2|5400
1654600500000|2022-06-07 11:15:00|925.2|924|930.2|929.6|930.8|929.8|925|923.8|11582
1654600800000|2022-06-07 11:20:00|930.4|929.8|930.2|929.6|931.6|930.6|929.8|928.8|5273
1654601100000|2022-06-07 11:25:00|930|929.2|930.6|929.8|931|930.2|926.4|925.4|13883
1654601400000|2022-06-07 11:30:00|930.8|930|932|931.4|932.6|931.6|930.8|930|130895
1654601700000|2022-06-07 11:35:00|931.8|930.8|929.2|928.6|932|931|929.2|928.4|5905
1654602000000|2022-06-07 11:40:00|929|928.4|924.8|924.2|929.2|928.6|924.4|924.2|5553
1654602300000|2022-06-07 11:45:00|925|924.4|927.4|926.6|928.2|927.4|925|924.4|14499
1654602600000|2022-06-07 11:50:00|927.2|926.2|924.8|924.2|927.2|926.6|924.6|923.6|7426
1654602900000|2022-06-07 11:55:00|925|924.4|922.8|922.2|925.2|924.6|922.4|922|11145
1654603200000|2022-06-07 12:00:00|923|922.4|923|922.2|923.8|923.4|922.2|921.8|21174
1654603500000|2022-06-07 12:05:00|923.4|922|922|921.4|926.4|925.6|922|921.4|28524
1654603800000|2022-06-07 12:10:00|922.6|921.6|922|921.2|922.8|921.8|920.8|920.2|7050
1654604100000|2022-06-07 12:15:00|922.4|921.6|921.6|921|922.4|921.8|921|920.2|8864
1654604400000|2022-06-07 12:20:00|921.4|921.2|922.2|921.6|923|922.4|921.4|921|13140
1654604700000|2022-06-07 12:25:00|922|921.2|921.2|920.6|922|921.4|920.8|920.2|7152
1654605000000|2022-06-07 12:30:00|921|920.4|918.2|917.6|921|920.6|918|917|23482
1654605300000|2022-06-07 12:35:00|918.4|917.8|914|913.4|918.6|918|914|913.4|7912
1654605600000|2022-06-07 12:40:00|914.2|913.6|917.8|917.4|917.8|917.6|914.2|913.6|16935
1654605900000|2022-06-07 12:45:00|918|917.6|915.4|914.8|920|919.8|915|914.2|48330
1654606200000|2022-06-07 12:50:00|915|914.6|910|909.4|915.4|914.6|910|909.4|15927
1654606500000|2022-06-07 12:55:00|909.8|909.6|906.4|905.6|912|911|906|905.4|33309
1654606800000|2022-06-07 13:00:00|906.8|905.8|910.6|909.8|910.8|910.4|906.4|905.8|53266
1654607100000|2022-06-07 13:05:00|910.8|910|910.8|910|912|911.2|910.4|909.8|15423
1654607400000|2022-06-07 13:10:00|911|910.2|910.2|909.8|911|910.2|909.6|909.2|4937
1654607700000|2022-06-07 13:15:00|910.4|910|911.2|910.6|911.8|911.2|910.4|910|11019
1654608000000|2022-06-07 13:20:00|911.4|910.8|910.4|910|912.4|911.8|909.8|909.4|14778
1654608300000|2022-06-07 13:25:00|910.6|910.2|910.2|909.6|911|910.4|909.8|909.4|5300
1654608600000|2022-06-07 13:30:00|910|909.4|911.8|911.2|912.2|911.8|909.8|909.4|31642
1654608900000|2022-06-07 13:35:00|911.6|910.8|913.8|913|916|915.4|911.2|910.4|15300
1654609200000|2022-06-07 13:40:00|914|913.2|917|916.2|918.2|917.6|914|913.2|20428
1654609500000|2022-06-07 13:45:00|916.8|916|916.8|916.2|919.4|918.8|916|915.6|23432
1654609800000|2022-06-07 13:50:00|916.6|916.4|916.6|915.8|920.8|920.4|916.4|915.6|22950
1654610100000|2022-06-07 13:55:00|916.8|916|914.6|914.2|917|916.8|914.6|914|31931
1654610400000|2022-06-07 14:00:00|914.4|914|915.8|915|916.8|916.4|913.6|913|22070
1654610700000|2022-06-07 14:05:00|916|915.2|915.8|915.6|917.8|917|915.4|915|14498
1654611000000|2022-06-07 14:10:00|915.6|915.4|920|919.6|921|920.4|915.6|915.4|21338
1654611300000|2022-06-07 14:15:00|920.2|919.8|921.8|921.2|924|923.4|920.2|919.8|17615
1654611600000|2022-06-07 14:20:00|922.2|921.4|923|922.2|923|922.2|920.6|920|62495
1654611900000|2022-06-07 14:25:00|922.8|922.4|927|926.6|927|926.6|922.8|922.2|595288
1654612200000|2022-06-07 14:30:00|926.8|926.2|925.6|925|927.4|926.8|923.8|923.4|26450
1654612500000|2022-06-07 14:35:00|925.8|925.2|928.6|928.2|929.2|928.6|925.8|925.2|21658
1654612800000|2022-06-07 14:40:00|928.4|928|928.8|928.2|930.4|930|928.4|927.8|29733
1654613100000|2022-06-07 14:45:00|928.6|927.8|928.6|928|929.8|929.4|927.8|927.2|20103
1654613400000|2022-06-07 14:50:00|928.4|928.2|926.8|926.4|929.2|928.8|925.8|925.4|47395
1654613700000|2022-06-07 14:55:00|926.6|926.2|926|925.4|927|926.4|925.6|925.4|17722
1654614000000|2022-06-07 15:00:00|926.2|925.6|926.2|925.6|927.2|927|925.4|924.6|24782
1654614300000|2022-06-07 15:05:00|926|925.8|925|924.6|926|925.8|924.2|924|23720
1654614600000|2022-06-07 15:10:00|924.8|924.4|926.4|926.2|926.6|926.4|924.8|924.4|21326
1654614900000|2022-06-07 15:15:00|926.2|926|925.2|924.8|926.8|926.4|924.8|924.6|41168
1654615200000|2022-06-07 15:20:00|925.4|925|924.2|923.8|926.4|926.2|923.4|923|22086
1654615500000|2022-06-07 15:25:00|924.4|924|924.4|923.8|924.4|924|923.2|923|27095
1654671600000|2022-06-08 07:00:00|922.6|921.2|921.6|919.8|934|927.4|919.4|916|41772
1654671900000|2022-06-08 07:05:00|921.4|919.6|923.4|922|924.6|923.6|920.2|919.2|13114
1654672200000|2022-06-08 07:10:00|923.2|922.2|928.6|927.8|928.6|928.2|919.4|918|30203
1654672500000|2022-06-08 07:15:00|928.4|927.6|925.6|924.4|929|928.4|924.8|923.6|15112
1654672800000|2022-06-08 07:20:00|925.4|924.6|921.4|920.6|925.4|924.6|920.6|919.2|18258
1654673100000|2022-06-08 07:25:00|921.2|920.4|921.6|920.4|923|922.2|918.8|918.2|25827
1654673400000|2022-06-08 07:30:00|921.4|920.2|921.2|920.4|922.8|922|919|917.8|9414
1654673700000|2022-06-08 07:35:00|921|920.2|923.8|923|923.8|923|920|919.2|7621
1654674000000|2022-06-08 07:40:00|923.6|922.6|922.8|922.2|924.6|923.6|921|920|10831
1654674300000|2022-06-08 07:45:00|922.6|921.8|922.2|921.8|923.8|923.2|920.2|919.6|20411
1654674600000|2022-06-08 07:50:00|922|921.4|922.4|921.4|926|924.8|922|921.4|6463
1654674900000|2022-06-08 07:55:00|922.2|921|922.6|921.8|926.4|925.6|921.4|920.8|19430
1654675200000|2022-06-08 08:00:00|922.4|921.4|920.6|920|922.6|921.4|919.8|919|11338
1654675500000|2022-06-08 08:05:00|921|920.2|925|924.2|925.2|924.8|921|920|23724
1654675800000|2022-06-08 08:10:00|924.8|924.4|924.8|924.2|926|925.6|923.8|923.6|30554
1654676100000|2022-06-08 08:15:00|924.6|924.4|925|924.6|925.8|925|924.2|923.8|31756
1654676400000|2022-06-08 08:20:00|925.4|924.8|927.8|927.4|928.4|927.8|924.8|924|89077
1654676700000|2022-06-08 08:25:00|927.6|926.8|925|924.4|927.6|926.8|924.8|923.8|10880
1654677000000|2022-06-08 08:30:00|924.8|924|923|922.4|925|924.4|922.8|922|5766
1654677300000|2022-06-08 08:35:00|923.2|922.6|922.8|922|923.8|923.2|922.2|921.2|9214
1654677600000|2022-06-08 08:40:00|922.6|922.2|925|923.8|925.2|923.8|922.2|921.6|7179
1654677900000|2022-06-08 08:45:00|925.2|924|924|923.2|926.4|925.6|922.8|922.2|19195
1654678200000|2022-06-08 08:50:00|924.4|923.4|927.6|926.8|929|928.2|924.4|923.4|12206
1654678500000|2022-06-08 08:55:00|927.4|926.6|927.8|927.2|927.8|927.2|926.4|926|6261
1654678800000|2022-06-08 09:00:00|928|927.4|927.2|926.6|928|927.4|927|926.6|5458
1654679100000|2022-06-08 09:05:00|927.6|926.8|926.6|926|928.4|927.6|926.2|926|5961
1654679400000|2022-06-08 09:10:00|926.8|926.2|928.4|928|928.8|928.2|926.8|926|10732
1654679700000|2022-06-08 09:15:00|928.2|927.4|929.8|929.2|930.6|929.8|928|927.2|10945
1654680000000|2022-06-08 09:20:00|929.6|929.4|928.6|928.2|929.8|929.4|927.8|927|5256
1654680300000|2022-06-08 09:25:00|929|928.4|928.4|927.8|930.8|929.8|928.4|927.8|4856
1654680600000|2022-06-08 09:30:00|928.2|928.2|928.6|927.8|928.8|928.4|928.2|927.2|2372
1654680900000|2022-06-08 09:35:00|928.4|927.6|928|927.4|928.4|927.8|927.6|926.6|3529
1654681200000|2022-06-08 09:40:00|928.2|927.2|927.6|927|928.4|928|927.6|927|5401
1654681500000|2022-06-08 09:45:00|928|927.2|929.6|928.8|930|929|927.4|927|7361
1654681800000|2022-06-08 09:50:00|929.4|929|930.8|930.2|932|931.4|929.4|929|9625
1654682100000|2022-06-08 09:55:00|930.6|930.4|929.2|928.6|930.8|930.4|929.2|928.6|4441
1654682400000|2022-06-08 10:00:00|929.4|928.2|927.2|926.8|929.4|928.6|926.2|925.2|6025
1654682700000|2022-06-08 10:05:00|927|926.6|925|924.2|927|926.8|923.4|922.2|6353
1654683000000|2022-06-08 10:10:00|924.8|924.4|929|928.4|929|928.4|924.8|924.2|10451
1654683300000|2022-06-08 10:15:00|928.8|928.2|928.2|927.8|930.4|929.6|928|927.2|5147
1654683600000|2022-06-08 10:20:00|928|927.6|927|926.2|928.2|927.8|926.2|925.2|189179
1654683900000|2022-06-08 10:25:00|927.2|926.4|925.4|924.4|927.2|926.6|925.4|924.4|55352
1654684200000|2022-06-08 10:30:00|925.2|924.2|925.2|924.6|925.4|924.6|924.2|923.4|4695
1654684500000|2022-06-08 10:35:00|925.4|924.8|925.6|925|927.2|926.4|925.4|924.8|8394
1654684800000|2022-06-08 10:40:00|925.4|925.2|925|924.4|925.8|925.4|924.6|924.4|6820
1654685100000|2022-06-08 10:45:00|924.8|924.2|926|925.4|926|925.8|924.2|923.6|11383
1654685400000|2022-06-08 10:50:00|926.2|925.6|927.8|927.2|928.4|927.6|926.2|925.6|13445
1654685700000|2022-06-08 10:55:00|928|927.4|928|927|930|929.6|928|927|13639
1654686000000|2022-06-08 11:00:00|927.8|926.8|930.6|929.8|930.8|930|926.8|926.2|9630
1654686300000|2022-06-08 11:05:00|930.8|930|932|931.4|932.4|932|930.8|930|9463
1654686600000|2022-06-08 11:10:00|931.8|931.2|933|932.4|933.8|933.2|931.6|930.8|6373
1654686900000|2022-06-08 11:15:00|933.2|932.8|931.8|931.2|933.6|933|929.4|928.8|26518
1654687200000|2022-06-08 11:20:00|931.6|931|933|932.4|933|932.6|931.2|930.6|3408
1654687500000|2022-06-08 11:25:00|933.2|932.6|933.2|932.8|934.2|933.2|932.4|932.2|9418
1654687800000|2022-06-08 11:30:00|933|932.4|931.6|930.8|933.6|932.8|931|930|9183
1654688100000|2022-06-08 11:35:00|931.4|930.6|931.8|931|932.2|931.6|930.8|930|6901
1654688400000|2022-06-08 11:40:00|931.6|930.6|931.6|930.8|931.6|931|931|930.6|3504
1654688700000|2022-06-08 11:45:00|931.4|931|930.6|930.2|932.2|931.6|930.2|930|15082
1654689000000|2022-06-08 11:50:00|930.4|930|929.6|929|930.4|930|929.4|929|15466
1654689300000|2022-06-08 11:55:00|929.4|928.8|930.6|930|931.4|931|929|928.8|8788
1654689600000|2022-06-08 12:00:00|930.4|929.8|934.6|933.8|934.6|933.8|929.4|929|37521
1654689900000|2022-06-08 12:05:00|934.8|934|935.4|934.6|935.6|935.2|934.2|933.8|6504
1654690200000|2022-06-08 12:10:00|935.8|934.8|936.4|935.8|937.4|937|935.6|934.8|9419
1654690500000|2022-06-08 12:15:00|936.6|936|937.8|937|938.4|937.8|936.6|935.8|4484
1654690800000|2022-06-08 12:20:00|937.6|936.8|934.8|934.2|937.6|936.8|934.2|933.8|51129
1654691100000|2022-06-08 12:25:00|934.6|934|934.8|934.2|935.8|935|934.6|933.8|7000
1654691400000|2022-06-08 12:30:00|934.6|934|933.8|932.8|934.6|934|932.4|931.4|5407
1654691700000|2022-06-08 12:35:00|933.6|933|934.8|934|936|935|933.6|933|2242
1654692000000|2022-06-08 12:40:00|934.6|933.8|935.6|935.2|936.2|935.2|934|933.2|6440
1654692300000|2022-06-08 12:45:00|936|935.4|937|936.2|937.2|936.6|935.6|934.8|4904
1654692600000|2022-06-08 12:50:00|936.4|936.4|936.4|935.2|937|936.4|934.4|933.6|11865
1654692900000|2022-06-08 12:55:00|936.2|935|936.8|936.2|937.2|936.6|935.8|934.8|4778
1654693200000|2022-06-08 13:00:00|937|936.4|937.2|936.2|938|937.2|935|934.4|10347
1654693500000|2022-06-08 13:05:00|937|935.8|936.6|936|937.2|936.2|936|935.2|3616
1654693800000|2022-06-08 13:10:00|936.4|935.6|937.2|936.6|937.6|936.6|936|935|4975
1654694100000|2022-06-08 13:15:00|937.4|937.2|939.8|939.2|940.2|939.6|937.2|936.6|14739
1654694400000|2022-06-08 13:20:00|939.4|939|936.4|935.8|939.4|939|936.2|935.8|8894
1654694700000|2022-06-08 13:25:00|936.8|936|936.6|936.2|937.4|937|936.4|935.6|3961
1654695000000|2022-06-08 13:30:00|936.4|936|935.2|934.4|937.6|937.2|934.8|934.2|69059
1654695300000|2022-06-08 13:35:00|935|934.6|942|941.6|944|943.4|935|934.4|25137
1654695600000|2022-06-08 13:40:00|941.8|941.4|940.6|939.8|942.6|942|940|939.4|6460
1654695900000|2022-06-08 13:45:00|940.8|940|940.2|939.6|941.4|940.8|939|938.6|11389
1654696200000|2022-06-08 13:50:00|940.6|939.8|940.4|940|941.2|940.6|938.2|937.8|17251
1654696500000|2022-06-08 13:55:00|940.8|940.2|941.8|941.4|943.8|943.2|940.8|940.2|6515
1654696800000|2022-06-08 14:00:00|941.6|941|941.6|941.2|942.2|941.4|939.8|939.4|11430
1654697100000|2022-06-08 14:05:00|941.8|941.4|944|943.4|945.6|944.4|941.8|941.4|11201
1654697400000|2022-06-08 14:10:00|944.2|943.6|941|940.4|944.2|943.8|940.8|940.4|17317
1654697700000|2022-06-08 14:15:00|940.6|940.2|944.8|944.2|944.8|944.2|940|939.6|15171
1654698000000|2022-06-08 14:20:00|944.6|944|947.8|947.2|948|947.4|943.2|942.6|12662
1654698300000|2022-06-08 14:25:00|947.6|947.4|945.8|945.4|948|947.4|945.6|945.2|9661
1654698600000|2022-06-08 14:30:00|946|945.6|943.6|943.2|946|945.6|943.6|943.2|22553
1654698900000|2022-06-08 14:35:00|943.4|942.6|940.8|940.2|943.6|942.8|939.8|939.4|38785
1654699200000|2022-06-08 14:40:00|941|940.4|942.8|942.4|943.2|942.6|940.6|940.2|15527
1654699500000|2022-06-08 14:45:00|943.2|942.6|944|943.4|944.2|943.6|942.2|942|9260
1654699800000|2022-06-08 14:50:00|943.8|943.2|946|945.6|946|945.8|943.6|943.2|8692
1654700100000|2022-06-08 14:55:00|945.8|945.4|944.4|944|946|945.6|944.2|943.8|17177
1654700400000|2022-06-08 15:00:00|944.8|944.2|943|942.6|946.4|945.8|942.6|942.2|18103
1654700700000|2022-06-08 15:05:00|943.4|942.8|948.6|948.2|949.8|949.4|943|942.8|24388
1654701000000|2022-06-08 15:10:00|948.4|948.4|950|949.6|950.6|950.2|948|947.6|17863
1654701300000|2022-06-08 15:15:00|950.2|950|948.6|948|951.8|951.2|948.4|947.8|33093
1654701600000|2022-06-08 15:20:00|949|948.2|951.6|951.2|951.6|951.2|949|948.2|9137
1654701900000|2022-06-08 15:25:00|951.4|951|949.6|948.6|951.4|951|949.2|948.2|24708
1654758000000|2022-06-09 07:00:00|950.6|935|939.4|937.6|950.6|942.2|938|935|9090
1654758300000|2022-06-09 07:05:00|939|936.6|940.6|939.4|941|939.6|937|935|5297
1654758600000|2022-06-09 07:10:00|940.8|939.6|937|936|940.8|939.6|936.4|935.2|8398
1654758900000|2022-06-09 07:15:00|936.8|935.8|937.4|936.4|940|939.2|936|934.8|16329
1654759200000|2022-06-09 07:20:00|937.8|936.6|940.4|939.6|940.4|939.8|937.6|936.6|3670
1654759500000|2022-06-09 07:25:00|941|939.8|939.4|938.6|942|941.4|937.8|936.6|6778
1654759800000|2022-06-09 07:30:00|939.2|938.2|937.4|936.2|939.4|938.2|934.2|933.2|14356
1654760100000|2022-06-09 07:35:00|937.2|936.4|939.6|939|940.2|939.2|936|935.2|10464
1654760400000|2022-06-09 07:40:00|940|939.2|939.6|938.6|941.2|940.4|939.2|938.6|7193
1654760700000|2022-06-09 07:45:00|939.4|938.4|940.4|939.6|940.6|940|937.2|936.4|5586
1654761000000|2022-06-09 07:50:00|940.6|939.8|940.2|939.2|941.8|941|939.6|938.6|6578
1654761300000|2022-06-09 07:55:00|940|938.8|939.4|938.6|941.4|940.4|938.2|937.2|3996
1654761600000|2022-06-09 08:00:00|939.2|938.8|938.6|937.8|940.2|939.4|937.8|936.8|6292
1654761900000|2022-06-09 08:05:00|938.4|937.6|929.4|928.4|938.4|937.6|928.6|927.6|4676
1654762200000|2022-06-09 08:10:00|929.2|928|922.2|921.6|929.4|928.2|921|920.2|8193
1654762500000|2022-06-09 08:15:00|922|921.2|921.8|921|922|921.2|919|918.4|23207
1654762800000|2022-06-09 08:20:00|921.6|920.6|920|919.6|921.8|921|919.2|918.4|12346
1654763100000|2022-06-09 08:25:00|920.2|919.8|918.8|918.6|920.4|920|918.8|918.6|10567
1654763400000|2022-06-09 08:30:00|918.6|918.4|923.6|922.8|923.8|922.8|918.2|918|17289
1654763700000|2022-06-09 08:35:00|923.8|923|918.8|918.2|924.4|923.8|918.6|918.2|15280
1654764000000|2022-06-09 08:40:00|918.6|918.4|920|919.4|921|920.6|918.6|918.2|23585
1654764300000|2022-06-09 08:45:00|919.8|919|925|924.2|925.2|924.4|919.6|919|15534
1654764600000|2022-06-09 08:50:00|925.4|924.4|921.6|920.4|926.2|925.8|921.4|920.4|51005
1654764900000|2022-06-09 08:55:00|921.4|920.6|919.8|919.4|921.6|920.8|919.2|918.6|27885
1654765200000|2022-06-09 09:00:00|919.6|919|916.4|915.8|919.6|919.2|915.6|914.6|22013
1654765500000|2022-06-09 09:05:00|916.6|916|920.4|919.6|920.6|919.6|915.4|915|20596
1654765800000|2022-06-09 09:10:00|920.8|919.8|920.8|920|922.2|921.6|919.8|919|5012
1654766100000|2022-06-09 09:15:00|920.6|920.2|919|918.6|921.6|921|918.8|918.4|22748
1654766400000|2022-06-09 09:20:00|918.8|918.4|920.4|919.6|921.2|920.4|918.6|918.2|10861
1654766700000|2022-06-09 09:25:00|920.2|919.8|920.6|920|921.4|920.6|920.2|919.6|9366
1654767000000|2022-06-09 09:30:00|920.2|919.6|921.6|921|921.6|921|919.6|919.4|11618
1654767300000|2022-06-09 09:35:00|921.8|921.2|921.4|921|922.2|921.4|920.6|920|5212
1654767600000|2022-06-09 09:40:00|921.2|920.6|919.8|919.4|921.2|920.6|919.6|919.4|7429
1654767900000|2022-06-09 09:45:00|919.6|919.6|921.2|920.6|921.8|921.2|919.4|918.6|10592
1654768200000|2022-06-09 09:50:00|921.4|920.8|922.6|922|923|922.2|921.4|920.6|15553
1654768500000|2022-06-09 09:55:00|922.4|921.6|920|919.2|922.4|921.6|919.4|919|74481
1654768800000|2022-06-09 10:00:00|920.2|919.4|923.2|922.4|923.6|922.6|920.2|919.4|7469
1654769100000|2022-06-09 10:05:00|923.4|922.6|924.8|924|925.2|924.4|923.4|922.6|9369
1654769400000|2022-06-09 10:10:00|924.6|924.2|920.2|919.8|924.6|924.2|920.2|919.4|25862
1654769700000|2022-06-09 10:15:00|920|919.4|920.8|920.2|920.8|920.4|919.8|919.4|4055
1654770000000|2022-06-09 10:20:00|920.6|920|921.8|921|923|922.2|920|919.6|12758
1654770300000|2022-06-09 10:25:00|922.2|921.2|922.2|921.6|922.6|922|922|921.2|3928
1654770600000|2022-06-09 10:30:00|922.6|922|923.4|923|924.2|923.4|922|921.6|10897
1654770900000|2022-06-09 10:35:00|923.6|923.2|923.4|922.6|924|923.6|921.2|920.4|44543
1654771200000|2022-06-09 10:40:00|923.2|922.4|923.4|922.6|924.2|923.2|922.4|921.8|15575
1654771500000|2022-06-09 10:45:00|923.2|922.4|920.8|920.2|923.8|923|920.8|920|19314
1654771800000|2022-06-09 10:50:00|921.2|920.4|921|920.4|921.2|920.8|919.4|918.8|22884
1654772100000|2022-06-09 10:55:00|920.8|920.6|921.8|921.2|922.4|921.8|919.6|919.4|22133
1654772400000|2022-06-09 11:00:00|922|921.4|922.8|922|924.2|923.6|921.6|920.8|21308
1654772700000|2022-06-09 11:05:00|922.6|921.6|922.2|921.6|923.6|922.8|921.8|921.4|6062
1654773000000|2022-06-09 11:10:00|922|921.4|921.8|921|922.6|921.8|921|920|13294
1654773300000|2022-06-09 11:15:00|921.6|920.8|921.6|921|922.6|921.8|921|920.2|24289
1654773600000|2022-06-09 11:20:00|922|921.2|925.2|924.2|930|929|920|919.6|32035
1654773900000|2022-06-09 11:25:00|925.4|924.4|922|921|927.4|926.4|921.6|920.6|6418
1654774200000|2022-06-09 11:30:00|921.8|920.8|921|920.4|923.6|922.8|921|920.2|5084
1654774500000|2022-06-09 11:35:00|920.8|920.2|921.8|921.2|922|921.4|920.4|920|9668
1654774800000|2022-06-09 11:40:00|921.6|921|920.8|920.2|921.8|921.2|920.2|919.6|8926
1654775100000|2022-06-09 11:45:00|921|920|920.6|920|927|925.8|919.6|919.2|39853
1654775400000|2022-06-09 11:50:00|920.8|920.2|918.2|917.4|922.8|921.8|918|917.4|18610
1654775700000|2022-06-09 11:55:00|918|917|919|918.4|919.8|919|915.8|915.2|100935
1654776000000|2022-06-09 12:00:00|918.8|918.2|918.4|917.4|920.2|919.6|916.8|915.8|44049
1654776300000|2022-06-09 12:05:00|918|917.6|919|918.2|919.8|919.2|917.6|917.4|12668
1654776600000|2022-06-09 12:10:00|918.8|918|916.4|916|919|918.6|915.6|914.6|26391
1654776900000|2022-06-09 12:15:00|916.2|915.6|917|916.4|917|916.6|915.6|914.8|16316
1654777200000|2022-06-09 12:20:00|916.8|916|915.4|915|917|916.4|913.6|912.8|22324
1654777500000|2022-06-09 12:25:00|915.6|915.2|916.8|916.2|916.8|916.2|915.4|914.8|10684
1654777800000|2022-06-09 12:30:00|916.6|916|915.2|914.6|916.8|916|914.2|913.2|7627
1654778100000|2022-06-09 12:35:00|915|914.4|917|916.2|917.2|916.2|913.2|912.8|18447
1654778400000|2022-06-09 12:40:00|916.8|916|915.8|915.2|918.2|917.4|915.6|915.2|5419
1654778700000|2022-06-09 12:45:00|916.2|915.4|916.2|915.6|917|916.6|915.2|914.6|12022
1654779000000|2022-06-09 12:50:00|916|915.4|916.4|916|917.2|917|915.6|915.2|13374
1654779300000|2022-06-09 12:55:00|916.6|916.2|916|915.4|918.2|917.4|916|915.2|12974
1654779600000|2022-06-09 13:00:00|915.8|915.6|916.8|916.2|917.8|917.4|915.6|915.2|10018
1654779900000|2022-06-09 13:05:00|916.6|916|917.2|916.6|917.6|916.6|914.6|914|15679
1654780200000|2022-06-09 13:10:00|917.6|916.8|916.2|915.6|918.2|917.4|916|915.4|11823
1654780500000|2022-06-09 13:15:00|916|915.2|917.4|916.8|917.4|917.2|914.6|913.8|28483
1654780800000|2022-06-09 13:20:00|917.2|917|915.4|914.8|918.6|917.8|914|913.6|29530
1654781100000|2022-06-09 13:25:00|915.2|915|917.6|917|919.4|918.8|915.2|915|13332
1654781400000|2022-06-09 13:30:00|917.4|916.6|918|917.2|918.6|918|915.4|914.8|43948
1654781700000|2022-06-09 13:35:00|917.8|917.4|916.8|916.4|918.4|917.8|915.2|914.8|31223
1654782000000|2022-06-09 13:40:00|916.6|916.2|915.4|914.6|916.8|916.6|913.2|913|34640
1654782300000|2022-06-09 13:45:00|915.2|914.8|917.4|916.6|917.8|917|914.4|913.8|25856
1654782600000|2022-06-09 13:50:00|917.8|916.8|920.2|919.4|920.4|920|917.2|916.8|22944
1654782900000|2022-06-09 13:55:00|920|919.2|918.6|917.8|922.6|922|918.6|917.8|15542
1654783200000|2022-06-09 14:00:00|918.4|918|916|915.2|919.2|918.8|914.8|914|25075
1654783500000|2022-06-09 14:05:00|915.8|914.8|914.2|913.6|916|915.6|913.4|912.8|17388
1654783800000|2022-06-09 14:10:00|914|913.2|917.6|917|918.2|917.4|912.8|912.4|17417
1654784100000|2022-06-09 14:15:00|917.4|916.8|919.2|918.4|920.2|919.4|917.4|916.8|117860
1654784400000|2022-06-09 14:20:00|919.4|918.6|921.2|920.4|922.4|921.6|919.2|918.6|17961
1654784700000|2022-06-09 14:25:00|921.4|920.6|922|921.2|923.4|922.6|920.8|920|17539
1654785000000|2022-06-09 14:30:00|922.2|921.4|918.6|918|922.4|922|918|917.6|28357
1654785300000|2022-06-09 14:35:00|918.4|918.2|922.2|921.6|923|922.4|918.4|918|13083
1654785600000|2022-06-09 14:40:00|922|921.4|920.6|919.8|922.2|921.6|918.8|918.2|21766
1654785900000|2022-06-09 14:45:00|920.4|920|920.8|920.2|920.8|920.4|918.4|918|13199
1654786200000|2022-06-09 14:50:00|920.6|920|919.6|919.2|920.8|920|918.6|918.2|26684
1654786500000|2022-06-09 14:55:00|919.4|919|920.6|920|921.6|921|919|918.8|22115
1654786800000|2022-06-09 15:00:00|920.4|919.8|920.6|920.2|921.4|921|919.6|919.4|26239
1654787100000|2022-06-09 15:05:00|921|920.4|919.4|918.8|921|920.6|918|917.8|24014
1654787400000|2022-06-09 15:10:00|919.6|919|919.8|919.4|922|921.6|919|918.8|20575
1654787700000|2022-06-09 15:15:00|920.2|919.6|919.8|919.2|921|920.6|919.2|918.8|26450
1654788000000|2022-06-09 15:20:00|920|919.4|920.2|919.8|920.4|920.2|919.6|919.2|31641
1654788300000|2022-06-09 15:25:00|920|920|920.8|920.2|920.8|920.2|919.8|919.4|33218
1654844400000|2022-06-10 07:00:00|907.2|904.2|909.6|907.6|909.6|908.2|905.2|904.2|32563
1654844700000|2022-06-10 07:05:00|909.4|907.4|912.4|911|917|915.2|909.4|907.4|32720
1654845000000|2022-06-10 07:10:00|912.2|910.4|910|908.8|914.4|913.2|909.8|908.2|29947
1654845300000|2022-06-10 07:15:00|909.8|909|909.6|908.6|911.6|911|907.4|906.2|175360
1654845600000|2022-06-10 07:20:00|909.8|908.8|911.4|910.4|912.2|911.6|908.4|907.8|16103
1654845900000|2022-06-10 07:25:00|911.2|910.6|914|913|914.6|913.4|910.8|909.8|24754
1654846200000|2022-06-10 07:30:00|913.8|912.8|914.6|913.8|915|914.2|912.4|911.6|8725
1654846500000|2022-06-10 07:35:00|914.4|914|915.2|914.6|917.4|916.6|914.2|913.6|18116
1654846800000|2022-06-10 07:40:00|915|914.2|915.6|915|918.6|917.8|914.2|913.4|53563
1654847100000|2022-06-10 07:45:00|915.8|915.2|915.2|914.6|918.6|917.8|914.8|914|14395
1654847400000|2022-06-10 07:50:00|915.4|914.8|915.8|914.8|916|915.4|914.4|913.6|10947
1654847700000|2022-06-10 07:55:00|915.6|915|915.6|914.8|916.8|916.2|911.6|910.6|20609
1654848000000|2022-06-10 08:00:00|915|914.4|918|917|919.6|918.6|915|914.4|22044
1654848300000|2022-06-10 08:05:00|918.4|917.2|916.8|916|918.4|917.6|916.2|915.6|12998
1654848600000|2022-06-10 08:10:00|917|916.2|917.2|916.4|920|919.4|916.4|915.6|19498
1654848900000|2022-06-10 08:15:00|917|916.2|915.8|915.2|919|918|915.8|915|8790
1654849200000|2022-06-10 08:20:00|915.6|914.4|915.8|915.2|917.4|916.6|914.8|914|141020
1654849500000|2022-06-10 08:25:00|915.6|915|916.2|915.6|917.8|917|915.4|914.6|10433
1654849800000|2022-06-10 08:30:00|916|915.4|915.4|914.8|916|915.4|914.4|913.8|10646
1654850100000|2022-06-10 08:35:00|915.2|914.2|917.4|916.6|917.6|916.8|914.8|914.2|7484
1654850400000|2022-06-10 08:40:00|917.6|916.8|920|919.4|920|919.4|917|916.8|8094
1654850700000|2022-06-10 08:45:00|919.8|919.2|919.8|919.2|921|920.4|919.4|919|8753
1654851000000|2022-06-10 08:50:00|920|919.4|920.2|919.6|921|920.4|919.8|919|5621
1654851300000|2022-06-10 08:55:00|920|919.2|919.6|918.6|920.6|920|919.2|918.6|3981
1654851600000|2022-06-10 09:00:00|919.2|918.8|919.4|918.6|922.2|921.4|918.8|918.6|8590
1654851900000|2022-06-10 09:05:00|919.6|918.8|919.8|919|920.4|919.8|919|918.6|1824
1654852200000|2022-06-10 09:10:00|919.6|918.8|919|918.2|919.6|919.2|918|917.4|12103
1654852500000|2022-06-10 09:15:00|919.2|918.6|920|919.4|920.8|920|919.2|918.6|5372
1654852800000|2022-06-10 09:20:00|919.8|919|916.8|916.2|919.8|919.4|916.8|916.2|7519
1654853100000|2022-06-10 09:25:00|917.2|916.4|916.2|915.6|918|917.6|916.2|915.6|7708
1654853400000|2022-06-10 09:30:00|916|915.2|916.2|915.4|916.4|915.4|914.6|913.6|116937
1654853700000|2022-06-10 09:35:00|916.4|915.6|920.2|919.4|920.2|919.4|916.4|915.6|130630
1654854000000|2022-06-10 09:40:00|920|919.6|922.4|922|923.2|922.8|919.8|919.4|39601
1654854300000|2022-06-10 09:45:00|922.2|921.8|921.8|921.2|922.2|921.8|920.6|919.6|11949
1654854600000|2022-06-10 09:50:00|921.6|921|921.6|921.2|922.2|921.6|919.8|919|97736
1654854900000|2022-06-10 09:55:00|921.4|920.8|923.4|922.8|923.4|922.8|920|919.4|15023
1654855200000|2022-06-10 10:00:00|923.8|923|925.4|924.6|926.2|925|922.8|922|31206
1654855500000|2022-06-10 10:05:00|925.2|925.2|926.4|925.4|930.6|930|924.6|924|56508
1654855800000|2022-06-10 10:10:00|926.2|925.6|923.2|922.6|926.4|925.8|923|922.4|4899
1654856100000|2022-06-10 10:15:00|923.6|922.8|925|924.4|925.2|924.4|923.2|922.6|4679
1654856400000|2022-06-10 10:20:00|925.4|924.6|924.6|924|926.6|925.6|924|923.2|9018
1654856700000|2022-06-10 10:25:00|924.4|923.8|923.4|922.8|924.4|923.8|923.2|922.6|3219
1654857000000|2022-06-10 10:30:00|923.2|922.6|920.6|919.6|923.4|922.6|920.4|919.6|6335
1654857300000|2022-06-10 10:35:00|920.4|919.8|920|919.4|920.4|920|919.8|919|3810
1654857600000|2022-06-10 10:40:00|919.8|919.2|917.8|917|919.8|919.2|917.4|916.4|7140
1654857900000|2022-06-10 10:45:00|918.2|917.2|917.6|917|918.4|918|917.4|917|5087
1654858200000|2022-06-10 10:50:00|917.4|916.8|920.4|919.6|920.6|920|917.2|916.8|11130
1654858500000|2022-06-10 10:55:00|920.2|919.8|919.8|919|920.8|920.6|919.8|919|5347
1654858800000|2022-06-10 11:00:00|920|919.2|920.6|920|920.6|920.2|920|919.2|4310
1654859100000|2022-06-10 11:05:00|921|920.2|922|921.4|922.4|921.4|921|920.2|4209
1654859400000|2022-06-10 11:10:00|921.8|921.6|920.6|919.8|921.8|921.6|920.2|919.8|5556
1654859700000|2022-06-10 11:15:00|920.4|919.6|920.4|919.8|920.6|920|919.8|919.4|3390
1654860000000|2022-06-10 11:20:00|920.2|919.4|921.2|920.4|921.6|921|920|919.4|6800
1654860300000|2022-06-10 11:25:00|921.4|920.6|923.4|922.6|923.4|922.6|921.2|920.6|5030
1654860600000|2022-06-10 11:30:00|923.2|922.4|923.4|922.8|924.2|923.6|922.2|921.4|3493
1654860900000|2022-06-10 11:35:00|923.2|922.4|923|922|923.4|922.8|921.6|920.6|4206
1654861200000|2022-06-10 11:40:00|922.8|922.2|924.4|923.6|925|924.4|922.8|922.2|3968
1654861500000|2022-06-10 11:45:00|924.6|923.8|921.8|921.2|924.6|924|921.4|920.8|5325
1654861800000|2022-06-10 11:50:00|921.6|921|922.8|922|922.8|922.2|921.2|920.4|4077
1654862100000|2022-06-10 11:55:00|922.6|922.2|921|920.4|922.6|922.2|921|920.2|168684
1654862400000|2022-06-10 12:00:00|921.4|920.6|922.2|921.4|922.6|922.4|921.4|920.6|2392
1654862700000|2022-06-10 12:05:00|922.6|921.6|924.8|924|924.8|924|922.6|921.6|17930
1654863000000|2022-06-10 12:10:00|925|924.2|922.2|921.4|925.8|924.8|921.8|921.4|8602
1654863300000|2022-06-10 12:15:00|922|921.2|922.4|921.8|923|922.6|922|921.2|3963
1654863600000|2022-06-10 12:20:00|922.2|921.6|920|919.2|923|922.6|920|919.2|16951
1654863900000|2022-06-10 12:25:00|920.2|919.4|921.2|920.8|922.2|921.4|920|919.4|39052
1654864200000|2022-06-10 12:30:00|921|920.4|917|916.2|921.8|920.8|912.6|911.6|118374
1654864500000|2022-06-10 12:35:00|917.2|916.4|914.6|913.8|918.4|917.4|912.8|912.2|38457
1654864800000|2022-06-10 12:40:00|914.4|914|918.6|918|921|919.8|914|913|78488
1654865100000|2022-06-10 12:45:00|918.8|918.2|915.8|915|920|919.2|915.4|914.2|108624
1654865400000|2022-06-10 12:50:00|915.6|914.8|917.8|916.8|918|917.2|913.6|913.2|47355
1654865700000|2022-06-10 12:55:00|917.6|916.6|916|915.2|918.4|917.2|915.2|914.4|12355
1654866000000|2022-06-10 13:00:00|916.2|915.4|919.4|918.8|919.4|918.8|916.2|915.4|17820
1654866300000|2022-06-10 13:05:00|919.2|919|917.8|917.2|919.4|919|917.2|916.6|10846
1654866600000|2022-06-10 13:10:00|917.6|917.4|917.6|916.8|917.6|917.4|915.8|915.4|18780
1654866900000|2022-06-10 13:15:00|917|917|918|917.2|918.6|918|916.4|915.8|13197
1654867200000|2022-06-10 13:20:00|918.2|917.4|917.2|916.6|918.4|918|916.6|916.2|12794
1654867500000|2022-06-10 13:25:00|917|916.8|918.6|918|919|918|917|916.4|3653
1654867800000|2022-06-10 13:30:00|918.4|918.2|916|915.4|920.2|919.8|915|914.8|53736
1654868100000|2022-06-10 13:35:00|916.2|915.6|921.6|920.8|922.4|921.4|916|915.4|39786
1654868400000|2022-06-10 13:40:00|921.4|920.6|923.6|922.8|923.6|923.2|919.8|919.6|27111
1654868700000|2022-06-10 13:45:00|923.8|923|924|923.4|924.4|923.6|920.4|919.8|20868
1654869000000|2022-06-10 13:50:00|923.8|923|920.8|920|925|924.8|920.4|919.6|20432
1654869300000|2022-06-10 13:55:00|920.6|919.8|920.6|920|921.6|921|919.4|918.6|8154
1654869600000|2022-06-10 14:00:00|920.2|919.6|917|916.4|920.2|919.6|916.2|915.8|24572
1654869900000|2022-06-10 14:05:00|916.8|916.2|915.4|915|917.8|917.4|914|913|75327
1654870200000|2022-06-10 14:10:00|915.2|914.8|912.2|911.6|915.4|915|911.4|910.6|91625
1654870500000|2022-06-10 14:15:00|912|911.8|920.8|920|920.8|920|911.4|911|71310
1654870800000|2022-06-10 14:20:00|920.6|920.2|918.2|917.4|920.6|920.4|917.4|917|25820
1654871100000|2022-06-10 14:25:00|918|917.2|918|917.6|919.2|918.8|916.6|916.4|17458
1654871400000|2022-06-10 14:30:00|917.8|917.4|918.4|917.8|919.2|918.6|916.8|916.4|18133
1654871700000|2022-06-10 14:35:00|918.2|917.6|919|918.2|919.4|918.8|917|916.4|23621
1654872000000|2022-06-10 14:40:00|918.8|918|917.2|916.4|919.6|919|916.2|915.8|16950
1654872300000|2022-06-10 14:45:00|917|916.6|917|916.4|918|917.4|915.8|915.2|18125
1654872600000|2022-06-10 14:50:00|916.8|916.2|915.6|915.4|918.8|918.4|915.6|915|34827
1654872900000|2022-06-10 14:55:00|916|915.2|915.6|915.2|917|916.4|915|914.6|28178
1654873200000|2022-06-10 15:00:00|915.4|915|916.6|916.2|917.8|917.4|915.2|914.8|24715
1654873500000|2022-06-10 15:05:00|916.4|916|915.4|915|916.6|916|913.2|912.6|102877
1654873800000|2022-06-10 15:10:00|915.2|914.8|916.6|915.8|916.6|916|914|913.2|36327
1654874100000|2022-06-10 15:15:00|916.4|916|916.4|916|918|917.4|916|915.4|17887
1654874400000|2022-06-10 15:20:00|916.6|916.2|915.4|915.2|917|916.8|915.2|914.8|38294
1654874700000|2022-06-10 15:25:00|915.8|914.8|915.8|915.4|916.4|916|915.4|914.8|36531
1655103600000|2022-06-13 07:00:00|908|905|906|904.2|912|908|904.2|903.2|48314
1655103900000|2022-06-13 07:05:00|905|904.4|912|910.4|913.4|912.2|905|904.4|26134
1655104200000|2022-06-13 07:10:00|911.6|909.4|913.2|912.6|916.6|915.4|908.6|907.2|51275
1655104500000|2022-06-13 07:15:00|913.4|912.8|916.2|915|917.2|916.2|913.4|912.2|25155
1655104800000|2022-06-13 07:20:00|915.8|914.8|916.4|915.8|916.4|915.8|912.8|911.8|41116
1655105100000|2022-06-13 07:25:00|916.2|915.6|915.4|914.6|917.2|916.6|911.4|910.4|25165
1655105400000|2022-06-13 07:30:00|915.2|914|912.6|911.6|915.6|914.6|906.8|905.8|80624
1655105700000|2022-06-13 07:35:00|912.8|911.8|904.8|904|913.2|912.2|904.4|904|37957
1655106000000|2022-06-13 07:40:00|905|904.2|905|904.6|907|906.2|901.2|900.2|66990
1655106300000|2022-06-13 07:45:00|905.6|904.8|906.4|905.8|907.8|907|903.6|903.2|19630
1655106600000|2022-06-13 07:50:00|906.2|905.6|905.2|904.6|907.6|906.6|903.6|903|25451
1655106900000|2022-06-13 07:55:00|905|904.4|904|903.2|906.6|905.8|901.8|900.8|43129
1655107200000|2022-06-13 08:00:00|903.8|903|902.6|901.4|906.2|905.2|899.4|899|193332
1655107500000|2022-06-13 08:05:00|902.4|901.2|903|902.4|903.8|902.6|899.6|899|46634
1655107800000|2022-06-13 08:10:00|903.4|902.6|902|901.4|905.8|904.8|901.8|901.4|18986
1655108100000|2022-06-13 08:15:00|902.4|901.6|898.8|898.2|902.6|902|898.6|897.8|18575
1655108400000|2022-06-13 08:20:00|899.2|898.4|902.8|902|904.2|903|898|897.2|32739
1655108700000|2022-06-13 08:25:00|902.6|901.6|900.6|899.8|902.6|902|898.8|898.6|22467
1655109000000|2022-06-13 08:30:00|900.8|900|906.6|905.6|907.6|906.6|900|899.6|50384
1655109300000|2022-06-13 08:35:00|906.4|905.8|904|903.2|906.4|905.8|901.6|901.2|27155
1655109600000|2022-06-13 08:40:00|904.4|903.4|906|905.6|906.2|905.6|904|903|8963
1655109900000|2022-06-13 08:45:00|905.8|905.4|905.6|905|906|905.4|903.6|902.8|17164
1655110200000|2022-06-13 08:50:00|906|905.2|905|904.6|906.4|905.8|903.2|902.2|19984
1655110500000|2022-06-13 08:55:00|904.8|904.4|905.6|904.6|905.6|904.6|901.8|900.8|40746
1655110800000|2022-06-13 09:00:00|905.4|904.4|906.6|906|907.6|907|904.4|903.4|12145
1655111100000|2022-06-13 09:05:00|906.4|906.2|906|905.4|907.4|906.6|905.2|904.6|10686
1655111400000|2022-06-13 09:10:00|906.2|905.6|904.6|904|907.4|906.8|904.4|903.4|6889
1655111700000|2022-06-13 09:15:00|904.8|904.2|902.2|901.6|905.2|904.8|902.2|901.6|6534
1655112000000|2022-06-13 09:20:00|902|901.4|907.4|906.8|908.4|907.4|901.8|901.2|22298
1655112300000|2022-06-13 09:25:00|907.8|907|907.2|906.6|908.8|908|905.8|904.6|16773
1655112600000|2022-06-13 09:30:00|907.8|906.8|908|907.4|908|907.4|906.2|905.8|18403
1655112900000|2022-06-13 09:35:00|908.2|907.6|908|907|910|909.2|905.8|904.8|21048
1655113200000|2022-06-13 09:40:00|908.2|907.2|907.6|907.2|908.8|908.2|906.8|906|33898
1655113500000|2022-06-13 09:45:00|907.8|907.4|907.8|907.6|908.6|908.2|906.4|905.6|117689
1655113800000|2022-06-13 09:50:00|908.2|908|909.6|909|909.8|909|907.2|906.8|90346
1655114100000|2022-06-13 09:55:00|909.4|908.8|900.6|899.6|909.4|908.8|898.4|897.4|132499
1655114400000|2022-06-13 10:00:00|900.4|899.8|900.8|900.2|903.8|903.2|900.4|899.8|26909
1655114700000|2022-06-13 10:05:00|901|900.4|901.4|901|904|903.2|901|900.2|38115
1655115000000|2022-06-13 10:10:00|901.2|900.6|901.8|900.8|903.2|903|900.8|900.2|18863
1655115300000|2022-06-13 10:15:00|901.4|901|905|904.8|905.2|904.8|898|897|105206
1655115600000|2022-06-13 10:20:00|904.8|904.6|904.2|903.8|905.4|904.8|902|901.2|91895
1655115900000|2022-06-13 10:25:00|904|903.6|904.6|903.8|905|904.4|901.8|901|109444
1655116200000|2022-06-13 10:30:00|904.8|904|905|904.4|905.2|904.6|903.8|903.2|20159
1655116500000|2022-06-13 10:35:00|905.2|904.6|907.8|907|909.4|908.6|904.8|904.4|82033
1655116800000|2022-06-13 10:40:00|908.2|907.2|910.6|910.2|910.8|910.2|907.8|907|23315
1655117100000|2022-06-13 10:45:00|910.8|910|909.4|908.6|911|910.8|909.2|908.2|7060
1655117400000|2022-06-13 10:50:00|909.2|908.2|909|908.4|909.4|909|907.4|907|8025
1655117700000|2022-06-13 10:55:00|908.8|908.6|906.4|906.2|910.2|909.4|906.2|905.4|8626
1655118000000|2022-06-13 11:00:00|906.6|906.4|909.6|909|911|910|906.6|906.2|7939
1655118300000|2022-06-13 11:05:00|909.8|909.2|907.2|906.4|910.6|910|907|906|8144
1655118600000|2022-06-13 11:10:00|907.4|906.6|904.4|903.8|907.8|907.4|904|903.4|10008
1655118900000|2022-06-13 11:15:00|904.2|903.4|904.4|903.6|904.4|904|901.8|901|23396
1655119200000|2022-06-13 11:20:00|904.2|903.8|903.2|902.2|905|904.4|901.2|900.2|29495
1655119500000|2022-06-13 11:25:00|903|902.4|901.6|900.8|903.2|902.4|899|898.2|17042
1655119800000|2022-06-13 11:30:00|902|901|900.4|899.6|903.4|902.6|900.4|899.6|9570
1655120100000|2022-06-13 11:35:00|900.2|899.8|899.2|898.6|903|902.4|899.2|898.6|52874
1655120400000|2022-06-13 11:40:00|899|898.4|899.8|899.2|900.2|899.8|898.2|897.8|26329
1655120700000|2022-06-13 11:45:00|900.2|899|899.8|899.2|901.4|900.4|899.4|898.6|8273
1655121000000|2022-06-13 11:50:00|899.6|899|900|899.4|900|899.6|897.6|897|24458
1655121300000|2022-06-13 11:55:00|899.8|899.2|901.2|900.4|901.4|900.8|898.8|897.8|8160
1655121600000|2022-06-13 12:00:00|901.4|900.6|904.6|904|904.8|904|901.4|900.6|1174
1655121900000|2022-06-13 12:05:00|905|904.2|905.8|905.4|907.4|906.6|905|904.2|5450
1655122200000|2022-06-13 12:10:00|906.4|905.6|905.4|904.8|907|906.2|905.2|904.4|3595
1655122500000|2022-06-13 12:15:00|905.8|905|907.4|906.6|907.4|906.6|904.4|904|11691
1655122800000|2022-06-13 12:20:00|907.8|906.8|908.8|908|909.4|908.4|907|906.6|19202
1655123100000|2022-06-13 12:25:00|909|908.2|908.4|907.4|909.4|908.8|906.8|905.8|8149
1655123400000|2022-06-13 12:30:00|908.6|907.6|908.2|907.8|909.4|909|907.8|907|18011
1655123700000|2022-06-13 12:35:00|908.4|908|912|911.2|912|911.2|908.4|907.8|28583
1655124000000|2022-06-13 12:40:00|911.8|911|909.4|908.6|911.8|911.2|908.8|907.8|11604
1655124300000|2022-06-13 12:45:00|909.2|908.8|908.2|907.6|909.4|908.8|907.6|906.6|6363
1655124600000|2022-06-13 12:50:00|908|907.4|905.4|905|908.2|907.6|905.4|904.4|9125
1655124900000|2022-06-13 12:55:00|905.8|905.2|906.2|905.8|907|906.2|905.4|905|18760
1655125200000|2022-06-13 13:00:00|906|905.6|904.4|903.8|906.2|905.6|904.2|903.8|11223
1655125500000|2022-06-13 13:05:00|904.6|904|906|905.4|906.2|905.4|904.4|903.8|9009
1655125800000|2022-06-13 13:10:00|906.2|905.6|908.4|908|908.4|908|906|905.4|15476
1655126100000|2022-06-13 13:15:00|908.8|908.2|906.8|906.4|910.8|910|906.6|905.8|44813
1655126400000|2022-06-13 13:20:00|907.2|906.6|907.6|907.2|910|909.4|906.8|906.2|20357
1655126700000|2022-06-13 13:25:00|907.4|907|908.8|908.4|909.2|908.4|907.2|906.8|22513
1655127000000|2022-06-13 13:30:00|909.4|908.6|909.2|908.4|911.2|910.2|905.2|905|39458
1655127300000|2022-06-13 13:35:00|909|908|903.8|903.2|910.8|910.2|903.8|903.2|40676
1655127600000|2022-06-13 13:40:00|903.6|903|903|902.6|903.6|903.2|899|898.4|298915
1655127900000|2022-06-13 13:45:00|903.2|902.8|896.4|895.8|905|904|896.4|895.8|267768
1655128200000|2022-06-13 13:50:00|896.2|895.6|899|898.2|899.6|898.8|893|892.2|124401
1655128500000|2022-06-13 13:55:00|898.8|898.4|899.6|899.2|901.2|900.6|898.4|898|89179
1655128800000|2022-06-13 14:00:00|899.4|899|899.6|899|901|900.4|898.2|897.8|76759
1655129100000|2022-06-13 14:05:00|899.4|899.2|899.4|899|902.4|902|899|898.4|39082
1655129400000|2022-06-13 14:10:00|899.6|899.2|893.2|892.4|900|899.6|892.8|892|48020
1655129700000|2022-06-13 14:15:00|893|892.6|890.4|890.2|893.4|893|890.2|889.6|21494
1655130000000|2022-06-13 14:20:00|890.2|890|885|884.2|890.8|890.4|881.4|880.6|149668
1655130300000|2022-06-13 14:25:00|884.8|884|886.2|885.4|886.4|885.8|882.6|882|35934
1655130600000|2022-06-13 14:30:00|886.4|885.6|887.4|886.8|888|887.6|886|885.6|16660
1655130900000|2022-06-13 14:35:00|887.2|886.6|882.6|882.4|889|888.4|882.6|882|79246
1655131200000|2022-06-13 14:40:00|882.4|882|875|874.6|883|882.4|874.8|874.4|17317
1655131500000|2022-06-13 14:45:00|874.8|874.4|871.4|871|876.4|876|871.4|871|35310
1655131800000|2022-06-13 14:50:00|871.2|870.8|870.8|870.4|871.6|871|868.4|868.2|33754
1655132100000|2022-06-13 14:55:00|871|870.6|873|872.6|873.8|873.4|870.8|870.4|54300
1655132400000|2022-06-13 15:00:00|872.8|872.4|874.4|873.8|876.8|876.4|871.4|871|68902
1655132700000|2022-06-13 15:05:00|874.6|874|878|877.8|878.4|878|873.6|872.8|38751
1655133000000|2022-06-13 15:10:00|877.8|877.6|879.4|879|880.6|880|877.6|877.2|36615
1655133300000|2022-06-13 15:15:00|879.6|879.2|880|879.6|881|880.6|879|878.6|162169
1655133600000|2022-06-13 15:20:00|879.8|879.4|880.2|879.6|881.6|881.2|879|878.8|147397
1655133900000|2022-06-13 15:25:00|880|879.8|878.6|878|881|880.6|878.6|878|121978
1655190000000|2022-06-14 07:00:00|889.6|885.4|893.2|891.8|893.2|891.8|878.2|872.8|30203
1655190300000|2022-06-14 07:05:00|893.8|892|895.4|894.4|899.8|898.2|893.4|891.6|15089
1655190600000|2022-06-14 07:10:00|895.2|893.6|886.4|885.4|895.6|894.6|885.8|884.8|20881
1655190900000|2022-06-14 07:15:00|886.6|885.6|886.8|885.6|888|887.4|884.4|883.2|23679
1655191200000|2022-06-14 07:20:00|886.6|885.4|880.8|879.8|886.6|885.6|880.6|879.6|14302
1655191500000|2022-06-14 07:25:00|881.2|880|880|878.8|882.2|881.4|879.2|878.4|8351
1655191800000|2022-06-14 07:30:00|879.8|879|876.8|875.8|880|879.4|876|874.8|21546
1655192100000|2022-06-14 07:35:00|876.6|875.4|873.2|872.6|876.6|875.4|871.6|870.6|21598
1655192400000|2022-06-14 07:40:00|873.6|872.8|872.4|871.6|876.8|875.8|866.4|865.4|82321
1655192700000|2022-06-14 07:45:00|872.6|871.4|874.6|873.8|877.2|875.6|871.6|870.4|15328
1655193000000|2022-06-14 07:50:00|874.8|874|872.6|872.2|875.4|874.4|872|870.6|13738
1655193300000|2022-06-14 07:55:00|872.4|871.6|867|866.2|872.4|871.8|865.4|864.8|31172
1655193600000|2022-06-14 08:00:00|867.2|866.4|866.2|865.2|870.2|869.2|863.8|863|22764
1655193900000|2022-06-14 08:05:00|866|865.4|865.6|864.6|867.4|866.8|864.4|863.4|6547
1655194200000|2022-06-14 08:10:00|865.4|864.8|863|862.4|867|866|863|862.4|1107
1655194500000|2022-06-14 08:15:00|863.4|862.6|859.4|858.8|863.4|863|859.2|858.6|10272
1655194800000|2022-06-14 08:20:00|859.2|859|860|859.2|860|859.2|857.2|857|12341
1655195100000|2022-06-14 08:25:00|859.8|859|860|859.2|860.8|860.4|859|858.6|11633
1655195400000|2022-06-14 08:30:00|859.8|859.4|861.8|861.2|863|862.4|859.6|859.2|12237
1655195700000|2022-06-14 08:35:00|861.6|861|861.2|860.6|861.8|861.2|859.6|859.2|25736
1655196000000|2022-06-14 08:40:00|861.4|860.4|861.2|860.8|863.2|862.4|860.2|859.6|42654
1655196300000|2022-06-14 08:45:00|861|860.6|860.8|860.4|862|861.4|859.6|859.2|58006
1655196600000|2022-06-14 08:50:00|860.6|860.2|862.8|862.6|864.8|864|860.4|859.8|24195
1655196900000|2022-06-14 08:55:00|862.6|862.4|862.4|861.6|863.8|863.2|861.8|861.4|10087
1655197200000|2022-06-14 09:00:00|862.2|861.8|863.2|863|865|864|862|861.8|8256
1655197500000|2022-06-14 09:05:00|863|862.8|861.8|861.2|863|862.8|861.2|860.4|9458
1655197800000|2022-06-14 09:10:00|861.6|861.4|858|857.4|862|861.4|857.6|857.2|25948
1655198100000|2022-06-14 09:15:00|858.4|857.6|855.2|854.6|858.6|858.2|854.6|854|14000
1655198400000|2022-06-14 09:20:00|855|854.2|851.6|850.6|856.8|856.2|851.6|850.6|84099
1655198700000|2022-06-14 09:25:00|851.4|850.2|845.2|844.6|851.4|850.2|844.2|843.4|20872
1655199000000|2022-06-14 09:30:00|845.4|844.8|848.2|847.4|848.4|847.4|844.2|843.6|15418
1655199300000|2022-06-14 09:35:00|848.4|847.2|850|849.4|851.6|851|848|847.2|4872
1655199600000|2022-06-14 09:40:00|850.4|849.6|851.4|850.4|851.4|850.4|848.6|848|9026
1655199900000|2022-06-14 09:45:00|851.2|850.2|850.4|849.2|851.2|850.8|848.8|848.4|23042
1655200200000|2022-06-14 09:50:00|850.6|849.4|850.6|849.8|850.8|850|848.6|848.4|8900
1655200500000|2022-06-14 09:55:00|850.4|849.4|849.4|848.8|851|850.2|848|847.8|22587
1655200800000|2022-06-14 10:00:00|849.2|848.4|848|847.6|850.6|850|848|847.6|5423
1655201100000|2022-06-14 10:05:00|848.4|847.8|850.8|850.2|851|850.4|848.4|847.4|19732
1655201400000|2022-06-14 10:10:00|851|850.4|853.8|853.2|854.6|853.8|851|850.4|3685
1655201700000|2022-06-14 10:15:00|854.2|853|857|856.2|858|856.8|854.2|853|16093
1655202000000|2022-06-14 10:20:00|857.2|856.4|854|853.4|858.4|857.8|853.2|852.8|12423
1655202300000|2022-06-14 10:25:00|853.8|853.2|846.8|846.2|853.8|853.4|846.4|845.6|84693
1655202600000|2022-06-14 10:30:00|846.6|845.4|845.6|844.6|850|849.8|844.8|843.8|107236
1655202900000|2022-06-14 10:35:00|845.8|844.8|845.4|845|848.8|848|845.4|844.8|12561
1655203200000|2022-06-14 10:40:00|845.2|845.2|843.4|842.8|845.2|845.2|843|842.2|9324
1655203500000|2022-06-14 10:45:00|843.2|843|840.2|840|843.4|843|840.2|839.8|26019
1655203800000|2022-06-14 10:50:00|840|839.8|840.4|840|840.8|840.4|840|839.6|35118
1655204100000|2022-06-14 10:55:00|840.2|839.4|840.2|840|841|840.6|839.4|839|83673
1655204400000|2022-06-14 11:00:00|840.4|840.2|840.2|840|840.6|840.2|838.8|838.2|46225
1655204700000|2022-06-14 11:05:00|840|839.4|840.2|840|840.4|840.2|839.2|838.4|24771
1655205000000|2022-06-14 11:10:00|840|839.8|838.6|838.4|840.8|840.4|835.6|835.2|47845
1655205300000|2022-06-14 11:15:00|838.4|838|838.6|837.8|839|838.4|836.4|836|10035
1655205600000|2022-06-14 11:20:00|838.8|838|841|840.4|841.6|841|838.8|837.8|9823
1655205900000|2022-06-14 11:25:00|840.8|840.6|839.6|839.2|841.6|841.2|839|838.2|14932
1655206200000|2022-06-14 11:30:00|839.4|838.8|836.8|836.2|839.6|839.2|836.8|835.8|15128
1655206500000|2022-06-14 11:35:00|836.6|835.4|832.2|831.8|836.6|835.6|832.2|831.8|11652
1655206800000|2022-06-14 11:40:00|832|831.4|831.6|830.8|832.2|831.6|829.2|828.6|13439
1655207100000|2022-06-14 11:45:00|831.8|831|833.8|833|834|833.4|831.6|830.8|23323
1655207400000|2022-06-14 11:50:00|833.6|832.8|830.4|829.4|833.6|832.8|830.2|829.4|9313
1655207700000|2022-06-14 11:55:00|830.6|829.6|829|828.6|831|830.4|828.2|827.6|3426
1655208000000|2022-06-14 12:00:00|828.6|828.4|830.4|829.6|834.8|834.4|828.6|827.8|27970
1655208300000|2022-06-14 12:05:00|830.2|829.4|829.6|828.8|831.6|830.8|829.2|828.8|11139
1655208600000|2022-06-14 12:10:00|829.4|828.4|827.8|827.2|829.4|828.4|826.6|826|8214
1655208900000|2022-06-14 12:15:00|827.6|827|827.4|826.8|828.2|827.6|826.6|825.8|22651
1655209200000|2022-06-14 12:20:00|827.2|826.6|826|825.4|827.2|826.8|826|825.2|5829
1655209500000|2022-06-14 12:25:00|825.8|825.6|826.8|826.2|827.8|827.2|825|824.8|43922
1655209800000|2022-06-14 12:30:00|827|826.4|828.2|827.6|829|828|826.4|825.2|10595
1655210100000|2022-06-14 12:35:00|828.4|827.8|825|824.4|828.6|827.8|824.6|824.4|8753
1655210400000|2022-06-14 12:40:00|824.4|824.2|825.4|824.6|826.8|826.4|823.4|822.8|16910
1655210700000|2022-06-14 12:45:00|825.2|824.4|818.8|818.4|825.2|824.4|818.8|817.8|18358
1655211000000|2022-06-14 12:50:00|819.2|818.2|822.8|822.2|823.6|822.8|819.2|817.8|14897
1655211300000|2022-06-14 12:55:00|823|821.6|819.4|818.6|823|822.6|819.4|818.6|53956
1655211600000|2022-06-14 13:00:00|819.2|818.4|818.8|818.2|820.2|819.6|818.2|817.4|16523
1655211900000|2022-06-14 13:05:00|819.2|818.4|816.8|816.2|819.2|818.6|816.2|815.4|11936
1655212200000|2022-06-14 13:10:00|816.6|816.4|815.4|814.6|816.8|816.4|814.6|814|13246
1655212500000|2022-06-14 13:15:00|815.2|815|813.6|812.6|816.2|815.8|811.8|810.8|20436
1655212800000|2022-06-14 13:20:00|813.8|812.8|809.6|809|814|813|809.6|808.8|48309
1655213100000|2022-06-14 13:25:00|809.8|809.2|808.8|808.4|811|810.4|807|806.2|28535
1655213400000|2022-06-14 13:30:00|809.4|808.6|809.4|808.8|811.8|811.2|808.4|807.6|42234
1655213700000|2022-06-14 13:35:00|809.2|808.6|799.2|798.6|809.2|808.6|799.2|798.6|52533
1655214000000|2022-06-14 13:40:00|799|798.2|798.4|797.6|801.6|800.8|798.2|797.4|20570
1655214300000|2022-06-14 13:45:00|799.4|798.4|796.6|795.2|801|800.2|795.8|795.2|30747
1655214600000|2022-06-14 13:50:00|796.4|794.6|800.4|799.6|800.6|800.2|795.2|794.2|66264
1655214900000|2022-06-14 13:55:00|800.6|799.8|806.6|806|807.4|806.6|800.2|799.8|50416
1655215200000|2022-06-14 14:00:00|806.4|805.4|808.6|807.8|811.4|811|806.2|805.4|111380
1655215500000|2022-06-14 14:05:00|808.8|808|810.4|810|815|814|808|807.4|51164
1655215800000|2022-06-14 14:10:00|810.2|809.6|811|810.6|812.2|811.8|808.6|808.4|81655
1655216100000|2022-06-14 14:15:00|810.8|810.2|807.8|807.4|810.8|810.2|807|806.6|162044
1655216400000|2022-06-14 14:20:00|808|807.6|800.6|799.8|808|807.6|800.4|799.6|31670
1655216700000|2022-06-14 14:25:00|800.4|800|796.8|795.8|800.4|800|796|795.4|52044
1655217000000|2022-06-14 14:30:00|796.6|795.2|798.8|798.4|800|799.2|794.8|794|39316
1655217300000|2022-06-14 14:35:00|799|798.2|798|797.6|802|801.4|797.2|796.8|25432
1655217600000|2022-06-14 14:40:00|797.8|797.2|796|795.8|799|798.4|794.8|794.4|33590
1655217900000|2022-06-14 14:45:00|796.2|796|798|797.6|798.8|798.4|796|795.4|53337
1655218200000|2022-06-14 14:50:00|798.2|797.8|797|796.4|799.4|799.2|797|796.4|32709
1655218500000|2022-06-14 14:55:00|796.8|796|790|789.4|796.8|796|789.6|789.2|52795
1655218800000|2022-06-14 15:00:00|789.8|789.6|785.8|785|791.8|791.4|785.8|785|44133
1655219100000|2022-06-14 15:05:00|785.6|784.8|780.2|779.8|785.6|784.8|778.6|778|44153
1655219400000|2022-06-14 15:10:00|780.4|780.2|780.8|780.4|783.4|782.8|780.2|779.8|56157
1655219700000|2022-06-14 15:15:00|781|780.6|784.8|784.4|785.4|784.8|780|779.6|43866
1655220000000|2022-06-14 15:20:00|785|784.6|787|786.4|787.6|787|781.8|781.2|92103
1655220300000|2022-06-14 15:25:00|787.2|786.6|787.4|786|790.6|789.6|785.6|784.6|67606
1655276400000|2022-06-15 07:00:00|801.6|796.8|796|794.6|803.8|801.4|795.8|794.2|28105
1655276700000|2022-06-15 07:05:00|795.8|794.4|792.8|791|798.2|796.4|785.2|782.2|240958
1655277000000|2022-06-15 07:10:00|792.6|790.2|796.6|795.2|801.6|800.2|791.2|789.8|23036
1655277300000|2022-06-15 07:15:00|796.4|795.4|801.8|800.2|805.4|805|796.4|795.4|14871
1655277600000|2022-06-15 07:20:00|802|800.4|800.6|799.2|802.4|801.2|796.8|796|18773
1655277900000|2022-06-15 07:25:00|800.4|799.4|801.2|800.4|802.6|801.8|800.4|799.4|8503
1655278200000|2022-06-15 07:30:00|801.6|800.6|806.4|805.4|806.8|805.6|801.2|800.6|36864
1655278500000|2022-06-15 07:35:00|807|805.6|811|810.4|812.4|811.6|807|805.6|12082
1655278800000|2022-06-15 07:40:00|810.8|810|807.2|806.4|810.8|810|806.8|806.2|8639
1655279100000|2022-06-15 07:45:00|807|806.6|804.2|802.8|808.4|807.6|801.2|800.4|23582
1655279400000|2022-06-15 07:50:00|804.6|803|808.4|807.4|809.4|808.4|804|803|15995
1655279700000|2022-06-15 07:55:00|808.2|807.6|815.4|814.6|815.6|814.6|808|807|11061
1655280000000|2022-06-15 08:00:00|815.2|814.4|815.6|814.8|817.4|816.4|814.6|813.6|28301
1655280300000|2022-06-15 08:05:00|816|815|819|818|819.4|819|816|815|4068
1655280600000|2022-06-15 08:10:00|819.4|818.2|823.2|822.4|823.2|822.4|818|817.6|11445
1655280900000|2022-06-15 08:15:00|823.6|822.6|824.4|823.6|827|825.6|823|822.2|12787
1655281200000|2022-06-15 08:20:00|824.2|823.4|826|825.4|827.4|826.4|822.6|822.2|18345
1655281500000|2022-06-15 08:25:00|826.4|825.2|826.4|825.8|829|827.8|824.2|823.8|26063
1655281800000|2022-06-15 08:30:00|826.8|826|826|825.6|829.2|828.2|825.6|825.2|17365
1655282100000|2022-06-15 08:35:00|825.8|825.4|826.4|825.6|826.4|825.8|825|824.4|14072
1655282400000|2022-06-15 08:40:00|826.2|825.2|824.6|824.2|826.8|826|824|823.6|13441
1655282700000|2022-06-15 08:45:00|824.4|824|827|826.4|827.2|826.8|822.6|822.2|18045
1655283000000|2022-06-15 08:50:00|827.4|826.6|824.8|824.2|828.2|827.4|824.6|824.2|13548
1655283300000|2022-06-15 08:55:00|825|824.4|825.6|825|828.8|828|825|824.2|26661
1655283600000|2022-06-15 09:00:00|825.8|825.2|823.2|822.2|825.8|825.4|823.2|822.2|7601
1655283900000|2022-06-15 09:05:00|823.4|822.4|824|823.4|824.4|824.2|821.6|820.8|14496
1655284200000|2022-06-15 09:10:00|823.8|823.6|821.4|820.8|823.8|823.6|821.2|820.8|8290
1655284500000|2022-06-15 09:15:00|821|820.4|822.2|821.6|823.4|822.8|820.4|820|19116
1655284800000|2022-06-15 09:20:00|822.6|821.8|823.4|822.8|825.4|824.6|821.8|821|9736
1655285100000|2022-06-15 09:25:00|823.6|823|822.6|822|824.8|824.2|822.6|821.8|10812
1655285400000|2022-06-15 09:30:00|822.4|821.8|822.6|821.8|824|823.2|821.4|820.8|8635
1655285700000|2022-06-15 09:35:00|822.4|821.6|820.6|820.2|822.8|821.8|820.6|820.2|6484
1655286000000|2022-06-15 09:40:00|821.2|820.4|821.6|820.8|824.6|823.4|819|818.6|15879
1655286300000|2022-06-15 09:45:00|821.8|821|818.8|818|821.8|821.4|818.6|818|9471
1655286600000|2022-06-15 09:50:00|819|818.2|820.4|819.6|821.4|820.4|819|818|8293
1655286900000|2022-06-15 09:55:00|820.2|819.2|820|819.4|820.4|820|817.8|817.4|15486
1655287200000|2022-06-15 10:00:00|820.2|819.6|817.8|817.2|820.4|820|817.8|817|6759
1655287500000|2022-06-15 10:05:00|818.2|817.4|818.2|817.4|819|818.2|817.2|817|10905
1655287800000|2022-06-15 10:10:00|818.6|817.6|816|815.2|818.6|818|815.4|815|6788
1655288100000|2022-06-15 10:15:00|816.2|815.4|818.4|818|819.2|818.8|816.2|815.2|21420
1655288400000|2022-06-15 10:20:00|818.2|817.8|819.6|819|819.8|819.4|818|817.6|10627
1655288700000|2022-06-15 10:25:00|819.8|819.2|823|822.4|823.2|822.4|819.8|819.2|6734
1655289000000|2022-06-15 10:30:00|822.8|822.6|823.2|822.8|824|823.2|822.6|822.4|5035
1655289300000|2022-06-15 10:35:00|823|823|823.6|823.2|825|824.4|822.8|822.6|4973
1655289600000|2022-06-15 10:40:00|824|823.4|825|824.6|825|824.8|823.6|823.2|3993
1655289900000|2022-06-15 10:45:00|825.2|824.8|828.4|827.6|828.6|828.2|825.2|824.8|12036
1655290200000|2022-06-15 10:50:00|828.6|827.8|829.4|829|830.8|830|828.6|827.6|9466
1655290500000|2022-06-15 10:55:00|829.2|828.8|825.4|825|829.2|828.8|824.6|824|170386
1655290800000|2022-06-15 11:00:00|825.6|824.8|820.8|820.2|826.6|826.2|820.8|820.2|18760
1655291100000|2022-06-15 11:05:00|820.6|819.8|824|823.4|824.2|823.8|820|819|9707
1655291400000|2022-06-15 11:10:00|824.2|823.6|825.6|824.8|825.8|824.8|822.2|821.6|11519
1655291700000|2022-06-15 11:15:00|825.8|825|822.6|822|827|826|822.4|821.4|23120
1655292000000|2022-06-15 11:20:00|822.8|822.2|822.2|821.6|824.4|823.6|822|821.2|7221
1655292300000|2022-06-15 11:25:00|822.4|821.8|821.2|820.6|825|824.2|821.2|820.4|10553
1655292600000|2022-06-15 11:30:00|821|820.4|821.4|820.4|822.4|821.6|820|819.6|18334
1655292900000|2022-06-15 11:35:00|821.2|820.6|818.2|817.4|821.2|820.6|817.4|816.6|24573
1655293200000|2022-06-15 11:40:00|818|817|816.2|815.4|818.2|817.4|815.8|815.2|10305
1655293500000|2022-06-15 11:45:00|816|815.2|818.2|817.8|818.2|818|816|815.2|8562
1655293800000|2022-06-15 11:50:00|818|817.6|818.2|817.2|821.6|820.6|815.8|815.2|21701
1655294100000|2022-06-15 11:55:00|818|817|816|815.6|818.2|817|815.4|814.8|6079
1655294400000|2022-06-15 12:00:00|816.2|815.8|815.8|815.4|816.6|816.2|814.6|813.4|9704
1655294700000|2022-06-15 12:05:00|815.6|815|815.8|815.2|816.8|816.4|814.8|814.4|10708
1655295000000|2022-06-15 12:10:00|815.6|815|817|816.4|819.6|819|815.2|814.6|37229
1655295300000|2022-06-15 12:15:00|817.2|816.6|817.6|817|818.4|817.6|816.2|815.6|8601
1655295600000|2022-06-15 12:20:00|818|817.2|816.6|816|819.2|818.8|816.4|815.8|7721
1655295900000|2022-06-15 12:25:00|816.8|816.4|817.6|817|819.2|818.4|816.6|816.2|14135
1655296200000|2022-06-15 12:30:00|818|817.2|817|816.2|821.2|820.4|814.4|813.6|49179
1655296500000|2022-06-15 12:35:00|817.4|816.4|818.4|817.6|819|818.2|817.4|816.4|6582
1655296800000|2022-06-15 12:40:00|818.8|817.8|819.2|818.6|821.2|820.4|818.6|817.8|7037
1655297100000|2022-06-15 12:45:00|819.8|818.8|820.2|819.4|820.4|819.4|817|816.2|15470
1655297400000|2022-06-15 12:50:00|819.8|819|817.6|817|820.4|819.4|817|816.4|6869
1655297700000|2022-06-15 12:55:00|817.4|816.8|818|817.6|821.6|820.4|812.4|811.8|43757
1655298000000|2022-06-15 13:00:00|818.4|817.8|814.6|813.8|818.8|818.2|814.4|813.4|6136
1655298300000|2022-06-15 13:05:00|814.8|814|816.4|815.8|817.8|817|814.6|813.6|9631
1655298600000|2022-06-15 13:10:00|816.2|815.6|815.4|814.8|816.4|815.6|811.4|811|16557
1655298900000|2022-06-15 13:15:00|815.6|815|812.4|811.8|816|815.2|810.6|810|14310
1655299200000|2022-06-15 13:20:00|813|812|812.2|811.8|813.8|813|812.2|811.8|5777
1655299500000|2022-06-15 13:25:00|812.4|812|814.4|813.6|814.6|813.6|811.2|810.6|13513
1655299800000|2022-06-15 13:30:00|814.8|813.8|819.8|819.4|821.6|820.8|814|813.2|39694
1655300100000|2022-06-15 13:35:00|820|819.6|826.4|825.8|827.4|826.6|820|819.6|25411
1655300400000|2022-06-15 13:40:00|826.6|826|827.6|827|831|830.6|825.4|824.6|43347
1655300700000|2022-06-15 13:45:00|828|827.2|827|826.6|829.2|828.4|827|826.6|17661
1655301000000|2022-06-15 13:50:00|826.8|826.4|834|833.6|834|833.6|826.8|826.4|31207
1655301300000|2022-06-15 13:55:00|833.8|833.4|831.8|831.2|836.4|836|831.8|830.8|35035
1655301600000|2022-06-15 14:00:00|831.6|831|827.4|826.6|832.8|832.2|827.4|826.6|41751
1655301900000|2022-06-15 14:05:00|827.2|826.8|830.8|830.2|832.8|832.4|826.4|826|24872
1655302200000|2022-06-15 14:10:00|831.2|830.4|834.2|833.4|835.6|835.4|831|830.2|30112
1655302500000|2022-06-15 14:15:00|834|833.2|835.6|835|838|837.4|833.4|832.6|27609
1655302800000|2022-06-15 14:20:00|835.4|835.2|831.2|830.6|835.6|835.4|826.4|825.6|40083
1655303100000|2022-06-15 14:25:00|830.8|830.8|833|832.6|833.4|833|829.6|828.8|24705
1655303400000|2022-06-15 14:30:00|833.2|832.8|832|831.2|833.4|833.2|829.2|828.8|29057
1655303700000|2022-06-15 14:35:00|832.4|831.4|833.4|832.8|833.4|832.8|830.4|830.2|11024
1655304000000|2022-06-15 14:40:00|833.2|832.6|829.6|829.2|833.4|832.6|829.2|828.8|30574
1655304300000|2022-06-15 14:45:00|829.4|829|830.2|829.8|830.4|830.2|829|828.4|18102
1655304600000|2022-06-15 14:50:00|830|829.6|832|831.6|832.4|832.2|829.4|829.2|34127
1655304900000|2022-06-15 14:55:00|831.8|831.4|831.4|831|832.6|832|830.4|830.2|42758
1655305200000|2022-06-15 15:00:00|831.6|831.2|839.4|838.6|839.4|838.6|831.2|830.6|32233
1655305500000|2022-06-15 15:05:00|839.2|838.4|841.2|840.4|842.2|841.4|838|837.6|24494
1655305800000|2022-06-15 15:10:00|841|839.8|838.8|838.2|842.6|842|838.4|838|81747
1655306100000|2022-06-15 15:15:00|838.6|838.4|835.4|835|838.8|838.6|834|833.6|57089
1655306400000|2022-06-15 15:20:00|835.2|834.8|836|835.6|836.4|835.8|833.6|832.8|79346
1655306700000|2022-06-15 15:25:00|836.2|835.8|837.8|837.2|838.4|838|836.2|835.6|37634
1655362800000|2022-06-16 07:00:00|830|817|822|820.6|830|827.6|822|816.8|49119
1655363100000|2022-06-16 07:05:00|823|821|828|826.4|841.4|840|823|820.6|29994
1655363400000|2022-06-16 07:10:00|828.8|826.6|824.6|822.4|829.8|827.8|823|821.4|16797
1655363700000|2022-06-16 07:15:00|824.2|822.2|820.6|819|825.4|824|817.4|816.2|13290
1655364000000|2022-06-16 07:20:00|819.8|818.8|814.8|814.2|821|820.2|814.8|814|17048
1655364300000|2022-06-16 07:25:00|815|814.4|815.6|814.6|818|817|813.8|813|28505
1655364600000|2022-06-16 07:30:00|815.4|814|808.4|807.6|815.4|814.4|806.6|805.6|54196
1655364900000|2022-06-16 07:35:00|808.6|807.4|803.8|802.6|811.2|809.8|803.6|802.6|31939
1655365200000|2022-06-16 07:40:00|804.4|802.8|811.8|811|811.8|811.4|803.8|802.6|32312
1655365500000|2022-06-16 07:45:00|812|811.2|813|812|814.4|813|810.6|809.4|42360
1655365800000|2022-06-16 07:50:00|812.8|811.6|812.6|811.8|816.2|815.4|811.6|810.8|19658
1655366100000|2022-06-16 07:55:00|812.2|811.6|817.8|817.2|818.4|817.6|811.6|811.2|24107
1655366400000|2022-06-16 08:00:00|818.2|816.2|821.4|821|821.8|821.2|817.2|816|15150
1655366700000|2022-06-16 08:05:00|821.2|820.8|824.6|823.4|825.2|824.2|820.6|820|49867
1655367000000|2022-06-16 08:10:00|824|823.2|830.2|829.6|831|830.4|823.4|822.8|15559
1655367300000|2022-06-16 08:15:00|830|829.4|829.8|828.6|833.2|832|829.6|828.6|10926
1655367600000|2022-06-16 08:20:00|829.6|828.4|830.8|829.8|831.6|831|827.6|826.6|12730
1655367900000|2022-06-16 08:25:00|831|829.6|823.8|822.6|833.4|832.4|822.8|821.8|101742
1655368200000|2022-06-16 08:30:00|823.4|822.8|824.8|823.6|827|826|823|822.2|67337
1655368500000|2022-06-16 08:35:00|824.6|823.8|825|824.6|825.6|825|822.6|821.6|62652
1655368800000|2022-06-16 08:40:00|824.8|824.4|821.8|821.4|826|825.2|821.8|821|28520
1655369100000|2022-06-16 08:45:00|822|821.6|821|820.4|822.4|821.6|820|819.6|8869
1655369400000|2022-06-16 08:50:00|820.8|820|814|813.4|820.8|820|812.2|812|32534
1655369700000|2022-06-16 08:55:00|813.8|813.2|811.2|810.4|814.4|813.8|810.4|809.4|15378
1655370000000|2022-06-16 09:00:00|811|810.2|809.4|808.2|812|811.4|802.6|800.2|63256
1655370300000|2022-06-16 09:05:00|809.2|808|810.4|809.8|810.6|809.8|807.4|806.2|14373
1655370600000|2022-06-16 09:10:00|810.6|810|813.8|812.8|815|814.2|810.2|809.8|14590
1655370900000|2022-06-16 09:15:00|814|813|815.4|814.6|815.8|815.2|813.8|813|11593
1655371200000|2022-06-16 09:20:00|815.2|814.8|812|811.4|815.2|814.8|810.8|809.8|6299
1655371500000|2022-06-16 09:25:00|812.2|811.6|813.6|813|814|813.2|811.4|810.2|5094
1655371800000|2022-06-16 09:30:00|813.8|813.2|811.2|810.4|814|813.4|811|810.2|18925
1655372100000|2022-06-16 09:35:00|810.8|810.2|813|812.4|813.4|813|810|809|81004
1655372400000|2022-06-16 09:40:00|813.4|812.6|817.6|817|818.6|818.2|812.8|812.4|21216
1655372700000|2022-06-16 09:45:00|817.4|816.6|818.4|817.8|820|819.4|816.6|815.4|16879
1655373000000|2022-06-16 09:50:00|818.2|817.6|816.2|815.4|818.2|817.6|816.2|815|8281
1655373300000|2022-06-16 09:55:00|816.6|815.6|811.6|811|816.8|816|810|809.6|40845
1655373600000|2022-06-16 10:00:00|811.8|811.2|807.8|807.2|811.8|811.2|805.8|804.8|56070
1655373900000|2022-06-16 10:05:00|807.6|807.4|804|803.2|809.6|808.6|803.6|803|21631
1655374200000|2022-06-16 10:10:00|804.4|803.4|806|805.2|808|807.2|804|803.2|7770
1655374500000|2022-06-16 10:15:00|805.8|805|809.8|808.8|810|809|804.8|804.2|11735
1655374800000|2022-06-16 10:20:00|809.6|809|805.4|804.6|810.6|809.4|804.6|803.4|39070
1655375100000|2022-06-16 10:25:00|805.6|804.8|804|803|807.4|806.2|804|802.8|12892
1655375400000|2022-06-16 10:30:00|803.8|803.4|803.8|803.2|805.4|804.4|803.6|802.8|9556
1655375700000|2022-06-16 10:35:00|804|803.4|803.8|803.2|805|804.4|802|801.4|21177
1655376000000|2022-06-16 10:40:00|803.6|803|802.8|802|803.8|803|802.4|801.8|4078
1655376300000|2022-06-16 10:45:00|802.6|802.2|803.4|802|803.6|802.2|799.4|798.8|20300
1655376600000|2022-06-16 10:50:00|803.2|802.2|801.6|801|804.4|803.8|801.6|801|19704
1655376900000|2022-06-16 10:55:00|801.4|800.6|801|799.6|802.2|801.2|799.8|798.6|7796
1655377200000|2022-06-16 11:00:00|801.2|799.8|803.8|803.2|804.6|804|801|799.8|29111
1655377500000|2022-06-16 11:05:00|804.2|803.4|804.8|804.2|805|804.4|802.6|802.2|25043
1655377800000|2022-06-16 11:10:00|805|804.4|805|804|808|807.6|803.8|802.8|18320
1655378100000|2022-06-16 11:15:00|804.8|804.2|804.8|804.4|805.8|805.2|803.6|803.2|6330
1655378400000|2022-06-16 11:20:00|804.6|804|805.6|804.6|806.4|805.6|802.6|801.6|16238
1655378700000|2022-06-16 11:25:00|805.4|804.4|806.6|805.6|807.2|806.4|802.8|802.4|28557
1655379000000|2022-06-16 11:30:00|806.4|805.8|804.2|803.6|808.2|807.8|804.2|803.4|23856
1655379300000|2022-06-16 11:35:00|803.8|803.8|803|802.6|805.4|804.8|802.8|802.4|25090
1655379600000|2022-06-16 11:40:00|802.8|802.2|800.8|800|803.2|802.6|800.4|800|4300
1655379900000|2022-06-16 11:45:00|800.6|799.8|794|793|800.8|799.8|794|792.8|21473
1655380200000|2022-06-16 11:50:00|793.8|793.2|793.6|792.8|794.4|793.6|791.4|790.8|22833
1655380500000|2022-06-16 11:55:00|794|793|795.2|794|796|794.8|793.2|792.2|5843
1655380800000|2022-06-16 12:00:00|795.6|794.4|800.6|800|801.8|800.6|795.6|794.4|73170
1655381100000|2022-06-16 12:05:00|800.2|799.8|806.4|805.6|806.6|805.6|800.2|799.8|26601
1655381400000|2022-06-16 12:10:00|806.6|805.8|802.4|801.6|807.6|806.6|801.6|801|46649
1655381700000|2022-06-16 12:15:00|802.6|801.8|798.2|797.4|803.2|802.6|798.2|797|9949
1655382000000|2022-06-16 12:20:00|798.8|798|799.8|799.2|801.4|800.2|798.8|797.8|5076
1655382300000|2022-06-16 12:25:00|799.6|798.8|794.6|794|800|799.2|794.6|793.6|26868
1655382600000|2022-06-16 12:30:00|794.4|793.8|794.6|794|796.4|796|794|793|16913
1655382900000|2022-06-16 12:35:00|794.8|794.2|798.2|797.2|798.2|797.2|794.4|793|6486
1655383200000|2022-06-16 12:40:00|798.4|797.4|798.4|797.8|799.4|798.6|797.8|797.4|5095
1655383500000|2022-06-16 12:45:00|798.6|798|800.8|799.8|801|800.2|796.8|795.8|16939
1655383800000|2022-06-16 12:50:00|800.6|800|800.4|799.8|802|801.2|800|799|9560
1655384100000|2022-06-16 12:55:00|800.2|799.4|800.4|799.8|802.2|801.4|798.6|798.2|29446
1655384400000|2022-06-16 13:00:00|800.6|800|800.4|799.4|800.8|800.4|799|798.4|21331
1655384700000|2022-06-16 13:05:00|800.2|799.6|798|797.4|800.8|800.2|797.4|796.6|71433
1655385000000|2022-06-16 13:10:00|798.2|797.6|796.2|795.4|798.8|797.8|796|794.8|48125
1655385300000|2022-06-16 13:15:00|796.4|795.6|797.8|797.4|798.6|798|796.4|795.6|14644
1655385600000|2022-06-16 13:20:00|798|797.6|796.8|796.2|799|798|796.4|795.6|18195
1655385900000|2022-06-16 13:25:00|796.6|796|793.8|793|796.6|796|793.6|792.4|13138
1655386200000|2022-06-16 13:30:00|793.6|792.2|789.4|788.8|793.6|792.8|788.4|788|38009
1655386500000|2022-06-16 13:35:00|789.2|788.6|794.2|793.6|795.4|794.6|789.2|788.4|20986
1655386800000|2022-06-16 13:40:00|794|793.4|790|789.2|795.2|794.2|789.2|788.6|19135
1655387100000|2022-06-16 13:45:00|789.8|789|792.4|791.8|794|793.2|789.6|788.6|23019
1655387400000|2022-06-16 13:50:00|792.2|791.6|790.8|790.2|792.2|791.8|788.2|787.8|18023
1655387700000|2022-06-16 13:55:00|790.6|790|790.6|789.8|791.6|790.8|788.8|787.8|23777
1655388000000|2022-06-16 14:00:00|790.4|789.6|788.8|788.4|790.6|789.8|788|787.4|25824
1655388300000|2022-06-16 14:05:00|788.6|788|789|788.4|789.4|788.8|784.6|783.8|23315
1655388600000|2022-06-16 14:10:00|788.8|788.2|788.6|788|791.6|790.8|787|786.4|26766
1655388900000|2022-06-16 14:15:00|788.4|787.8|788|787.2|790.4|790|787.4|786.8|15942
1655389200000|2022-06-16 14:20:00|787.8|787.4|790.4|789.6|790.6|789.8|786.8|786|10927
1655389500000|2022-06-16 14:25:00|790|789.4|790.2|789.8|791.6|790.8|788.4|787.8|18865
1655389800000|2022-06-16 14:30:00|790|789.6|792.4|792.2|793|792.6|788.8|788.4|23381
1655390100000|2022-06-16 14:35:00|792.2|791.8|792.2|791.6|793.2|792.8|790.6|790|37901
1655390400000|2022-06-16 14:40:00|792.4|791.8|790.8|790.4|793.4|792.6|790.8|790.4|15867
1655390700000|2022-06-16 14:45:00|790.6|790.2|786.6|786.2|790.8|790.4|785.2|784.6|35856
1655391000000|2022-06-16 14:50:00|786.4|786.4|784|783.4|787|786.4|783|782.4|35106
1655391300000|2022-06-16 14:55:00|783.8|783.6|784.8|784.2|786.2|785.4|782.2|781.8|39684
1655391600000|2022-06-16 15:00:00|785|784.4|787.6|787.2|788.2|787.6|784.2|783.8|86254
1655391900000|2022-06-16 15:05:00|787.4|786.8|782.2|781.8|787.4|787|782.2|781.6|80903
1655392200000|2022-06-16 15:10:00|782|781.4|783.2|782.6|783.8|783|779.6|778.8|4105
1655392500000|2022-06-16 15:15:00|783|782.4|783.8|783.2|785.6|785.2|782.2|781.8|5828
1655392800000|2022-06-16 15:20:00|784|783.6|786.2|785.6|787.4|786.8|783.6|783.2|4327
1655393100000|2022-06-16 15:25:00|786.4|785.8|784.6|783.8|789.4|788.8|784.4|783.4|5049
1654498800000|2022-06-06 07:00:00|930|922.8|931.4|929|935.6|933|922.4|920|50024
1654499100000|2022-06-06 07:05:00|931.6|929.2|932.2|931|932.4|931|929|927.4|9633
1654499400000|2022-06-06 07:10:00|932.4|931.2|929|928|934.4|933.2|928.8|928|15396
1654499700000|2022-06-06 07:15:00|928.8|928.2|927.4|926.6|934.8|933.6|926.6|925.2|39494
1654500000000|2022-06-06 07:20:00|927.2|926.8|928.2|927.4|929.4|929.2|924.8|923.6|15981
1654500300000|2022-06-06 07:25:00|928|927.6|927|926.2|928|927.6|925.8|924.8|13209
1654500600000|2022-06-06 07:30:00|927.2|926.4|924.4|923.6|927.2|926.6|923.4|922.6|11921
1654500900000|2022-06-06 07:35:00|924.2|923.4|918.8|918|924.2|923.4|918|917|28884
1654501200000|2022-06-06 07:40:00|919.4|918.2|921.2|920.4|922.8|922|919.2|918.2|8950
1654501500000|2022-06-06 07:45:00|921.4|920.6|920.4|919.4|923|921.8|919.8|918.8|8091
1654501800000|2022-06-06 07:50:00|920.2|919.6|919|918.4|921.6|920.8|917.6|917|43226
1654502100000|2022-06-06 07:55:00|919.2|918.6|919.2|918.4|919.6|919|918.2|917.8|14408
1654502400000|2022-06-06 08:00:00|919.6|918.6|920.6|920|921.6|921|919.6|918.4|6867
1654502700000|2022-06-06 08:05:00|920.4|919.6|919.6|919|921|920.4|919.4|918.8|9007
1654503000000|2022-06-06 08:10:00|919.8|919.2|922|921.4|922.2|921.4|919.8|919.2|7672
1654503300000|2022-06-06 08:15:00|921.6|921.6|920|919.6|924|923|920|919.4|9350
1654503600000|2022-06-06 08:20:00|919.8|918.8|920.6|920|921|920.4|919.4|918.6|3352
1654503900000|2022-06-06 08:25:00|920.8|920.2|922.6|921.8|922.8|921.8|920.8|920|6856
1654504200000|2022-06-06 08:30:00|922.8|922|924.8|924|925|924|920.8|920.6|6814
1654504500000|2022-06-06 08:35:00|925|924.2|929.6|928.8|929.6|928.8|924.8|924.2|6485
1654504800000|2022-06-06 08:40:00|929.8|929|930.8|930.4|931|930.6|929.8|929|1620
1654505100000|2022-06-06 08:45:00|931|930.6|935.6|935|935.8|935.2|931|930.4|11748
1654505400000|2022-06-06 08:50:00|935.8|935.2|940.4|939.8|941.4|940.6|935.8|935.2|27196
1654505700000|2022-06-06 08:55:00|940.2|939.4|938.4|937.6|940.2|939.4|937.8|937|12273
1654506000000|2022-06-06 09:00:00|938.6|937.8|937.8|937.2|938.8|938.2|936.6|935.8|30120
1654506300000|2022-06-06 09:05:00|938.2|937.4|935|934.2|939.2|938.4|934.6|934.2|19619
1654506600000|2022-06-06 09:10:00|934.8|934|933.6|933|935|934.2|933.4|933|3871
1654506900000|2022-06-06 09:15:00|933.8|933.2|935|934.4|935.2|934.4|933.8|933.2|6982
1654507200000|2022-06-06 09:20:00|935.2|934.6|934.6|933.8|935.8|935.2|933.8|933.4|21881
1654507500000|2022-06-06 09:25:00|934.4|933.4|932.8|932|934.4|933.8|932.2|931.8|8153
1654507800000|2022-06-06 09:30:00|932.6|932.2|931.2|930.4|932.8|932.4|931.2|930.2|5023
1654508100000|2022-06-06 09:35:00|931.4|930.6|930|929.2|932.4|931.8|929.8|929.2|6897
1654508400000|2022-06-06 09:40:00|929.8|929|928|927.2|929.8|929|927.6|927|6971
1654508700000|2022-06-06 09:45:00|928.2|927.4|931|930.2|931.2|930.2|928.2|927.4|4497
1654509000000|2022-06-06 09:50:00|930.8|930.4|930|929.4|931|930.6|930|929.4|8665
1654509300000|2022-06-06 09:55:00|929.8|929.2|930.6|930|931.4|930.6|928.6|927.8|11235
1654509600000|2022-06-06 10:00:00|930.4|929.6|934.4|933.4|934.8|933.8|930.2|929.6|5000
1654509900000|2022-06-06 10:05:00|934.6|933.6|939|938|939|938.2|934.2|933.6|16366
1654510200000|2022-06-06 10:10:00|938.8|937.8|937.8|937|938.8|938|936.6|936.2|7793
1654510500000|2022-06-06 10:15:00|938|937.2|939.8|939|940|939.2|938|937.2|8930
1654510800000|2022-06-06 10:20:00|939.6|939.2|941.2|940.6|942|940.8|939.6|939|3660
1654511100000|2022-06-06 10:25:00|941|940.4|940.4|940|941|940.4|940|939.4|5542
1654511400000|2022-06-06 10:30:00|940.2|939.8|936.2|935.2|940.4|939.8|936|935.2|39037
1654511700000|2022-06-06 10:35:00|936.4|935.4|938|937.6|938.8|938|936.2|935.4|4942
1654512000000|2022-06-06 10:40:00|938.4|937.8|938.8|938|941.4|940.6|937.6|937|19329
1654512300000|2022-06-06 10:45:00|938.6|938.2|936.8|936.2|938.8|938.6|936.6|936|12759
1654512600000|2022-06-06 10:50:00|936.6|936.4|933.2|932.8|937.2|936.8|932.6|932|22657
1654512900000|2022-06-06 10:55:00|933.6|932.6|931.2|930.8|933.6|933|930.4|929.6|10503
1654513200000|2022-06-06 11:00:00|931.6|930.6|931|930.2|932.4|931.4|930.4|929.6|10749
1654513500000|2022-06-06 11:05:00|931.4|930.4|932.8|932.2|933.4|932.6|931.2|930.4|8920
1654513800000|2022-06-06 11:10:00|933|932.6|933|932.4|933.8|933.2|932.4|932|6081
1654514100000|2022-06-06 11:15:00|932.8|932.6|933.4|932.8|933.4|933|932.8|932.4|1605
1654514400000|2022-06-06 11:20:00|933.2|932.6|934.4|934|934.4|934|933|932.6|6733
1654514700000|2022-06-06 11:25:00|934.8|934.2|934.4|933.8|934.8|934.4|934.2|933.8|3733
1654515000000|2022-06-06 11:30:00|934.6|934|934.6|934|935.8|935|934|933.4|11009
1654515300000|2022-06-06 11:35:00|934.4|934.2|935|934.4|935|934.6|934.4|934|1119
1654515600000|2022-06-06 11:40:00|935.2|934.6|935.2|934.6|935.6|935.2|934.8|934.4|8077
1654515900000|2022-06-06 11:45:00|935|934.4|934.8|934.4|935.6|935|934.6|934.2|5197
1654516200000|2022-06-06 11:50:00|935|934.6|936.4|936|936.4|936|934.4|933.8|6739
1654516500000|2022-06-06 11:55:00|936.8|936.2|939.4|939|939.8|939|936.8|936.2|1265
1654516800000|2022-06-06 12:00:00|940|939.2|940.4|940|941|940.4|939.8|939.2|4769
1654517100000|2022-06-06 12:05:00|940.2|939.8|939.8|939|940.4|939.8|939.2|938.8|9754
1654517400000|2022-06-06 12:10:00|||||||||62
1654517700000|2022-06-06 12:15:00|940|939.2|940.2|939.6|940.2|940|940|939.2|1926
1654518000000|2022-06-06 12:20:00|940|939.8|939|938.6|940.6|939.8|938.8|938.6|4990
1654518300000|2022-06-06 12:25:00|939.4|938.4|941.8|941.2|942.2|941.2|939|938.4|9561
1654518600000|2022-06-06 12:30:00|942|941.4|943.6|943.2|943.6|943.2|942|941.4|2257
1654518900000|2022-06-06 12:35:00|943.8|943.4|943.6|942.8|944.6|943.8|942.8|942.4|7499
1654519200000|2022-06-06 12:40:00|943.4|943|943.6|943|943.6|943.2|943.2|943|2328
1654519500000|2022-06-06 12:45:00|943.8|943.2|945.6|944.8|945.8|944.8|943.8|943.2|4368
1654519800000|2022-06-06 12:50:00|945.4|945|946.6|946|946.8|946|945.4|945|10340
1654520100000|2022-06-06 12:55:00|946.8|946.2|945.4|945|947|946.6|945.4|945|8772
1654520400000|2022-06-06 13:00:00|945.2|944.8|944.2|943.4|945.4|944.8|943.4|942.8|10528
1654520700000|2022-06-06 13:05:00|944|943.6|945.2|944.6|945.2|944.6|943.6|943.6|1492
1654521000000|2022-06-06 13:10:00|945|944.8|944.6|944.2|946|945.6|944.4|943.6|12036
1654521300000|2022-06-06 13:15:00|945|944.4|945.6|944.8|946.4|945.8|944.4|944|25567
1654521600000|2022-06-06 13:20:00|945.8|945|948.4|947.8|948.4|947.8|945.8|945|11115
1654521900000|2022-06-06 13:25:00|948.2|947.6|947.2|946.6|948.4|947.6|946.8|946.6|6084
1654522200000|2022-06-06 13:30:00|947|946.8|948.8|948.4|950.4|949.8|945|944.6|38754
1654522500000|2022-06-06 13:35:00|949|948.6|948.8|948.2|950.8|950|947.6|947|35749
1654522800000|2022-06-06 13:40:00|948.6|947.8|939.8|939.4|948.8|948|939.8|939.2|18792
1654523100000|2022-06-06 13:45:00|939.6|939.2|939.2|938.6|939.6|939.2|936.8|935.8|19059
1654523400000|2022-06-06 13:50:00|939.4|938.8|943.6|943.2|943.8|943.4|939.4|938.8|21373
1654523700000|2022-06-06 13:55:00|943.4|942.8|944.4|943.8|944.4|943.8|941.4|941.2|20758
1654524000000|2022-06-06 14:00:00|944.2|943.6|949.8|949.2|950|949.4|944|943.6|18101
1654524300000|2022-06-06 14:05:00|949.6|949|952.2|951.6|952.2|951.6|948.6|948.2|18507
1654524600000|2022-06-06 14:10:00|952|951.4|950.6|950.2|953|952.2|948.4|948|24416
1654524900000|2022-06-06 14:15:00|950.4|950|948.4|948|950.8|950.2|948|947.6|10473
1654525200000|2022-06-06 14:20:00|948.2|947.8|951|950.4|951.2|950.6|947.4|947|19693
1654525500000|2022-06-06 14:25:00|950.8|950.6|953|952.4|953.2|952.4|949.6|949|18326
1654525800000|2022-06-06 14:30:00|952.8|952.6|951|950.8|953.2|952.6|949.8|949.4|21884
1654526100000|2022-06-06 14:35:00|950.8|950.6|948.6|948|952.2|951.6|947.6|947|30307
1654526400000|2022-06-06 14:40:00|948.4|948.2|946.4|946|948.6|948.2|946.2|945.4|7435
1654526700000|2022-06-06 14:45:00|946.6|946.2|946|945.6|947.6|947.2|946|945.6|18961
1654527000000|2022-06-06 14:50:00|946.2|945.8|951|950.6|951.4|951|946|945.6|31047
1654527300000|2022-06-06 14:55:00|951.2|950.8|951.4|950.8|953|952.4|950.6|950.2|21968
1654527600000|2022-06-06 15:00:00|951.2|950.6|951.8|951.4|952|951.6|950.4|950|24399
1654527900000|2022-06-06 15:05:00|951.6|951.2|953.6|953.4|954|953.8|951.4|950.8|32841
1654528200000|2022-06-06 15:10:00|953.4|953.2|950.4|950|953.6|953.4|950.2|949.6|32788
1654528500000|2022-06-06 15:15:00|950.2|949.8|945.6|945|950.4|949.8|944.8|944.4|71045
1654528800000|2022-06-06 15:20:00|945.4|945.2|947|946.6|947.2|947|945.2|944.8|38940
1654529100000|2022-06-06 15:25:00|946.8|946.4|946|945.4|947|946.6|944.2|943.8|43086
1654585200000|2022-06-07 07:00:00|944.4|938.6|933.6|931.2|944.4|942.2|933.2|930.8|10268
1654585500000|2022-06-07 07:05:00|933.4|931|928.6|927.4|933.4|931.4|928|926.4|13543
1654585800000|2022-06-07 07:10:00|928.2|927|935.6|934.8|935.8|934.8|926.8|925.4|76745
1654586100000|2022-06-07 07:15:00|936|935|936.6|935.6|939.8|939|935.4|933.8|23415
1654586400000|2022-06-07 07:20:00|936.8|935.8|939.8|938.6|939.8|938.6|934.8|934.2|20549
1654586700000|2022-06-07 07:25:00|939.6|938|935.6|934.6|940.6|939.4|935.2|934.6|11712
1654587000000|2022-06-07 07:30:00|935.4|934.8|935.4|934.6|937.4|936.8|935.4|934.6|7236
1654587300000|2022-06-07 07:35:00|935.2|934.4|936.8|936|937|936|934|933.6|18636
1654587600000|2022-06-07 07:40:00|936.6|935.6|937|936.2|939.4|938.6|936.2|935.4|12459
1654587900000|2022-06-07 07:45:00|936.8|935.8|935.8|934.6|936.8|936|935.6|934.4|4567
1654588200000|2022-06-07 07:50:00|935.6|934.8|933.2|932.6|935.8|935.2|931.4|930.4|28370
1654588500000|2022-06-07 07:55:00|933.4|932.8|934|933.4|934.8|934.2|932.8|932.6|30410
1654588800000|2022-06-07 08:00:00|934.6|933.2|937.6|937|938.4|937.8|934.2|933.2|5960
1654589100000|2022-06-07 08:05:00|937.8|937.2|932.6|932|938.6|938|932.6|931.4|7659
1654589400000|2022-06-07 08:10:00|933|932.2|934.6|933.8|934.8|934|932.8|932|4069
1654589700000|2022-06-07 08:15:00|934.4|934|933|932.2|935.2|934.8|932.8|932.2|9069
1654590000000|2022-06-07 08:20:00|932.8|932.4|933.2|933|934.2|933.6|931.6|930.6|48029
1654590300000|2022-06-07 08:25:00|933.4|932.6|936|935.6|937.4|936.2|932.8|932.4|24399
1654590600000|2022-06-07 08:30:00|936.4|935.8|938|937.4|938.2|937.4|936|935.4|13163
1654590900000|2022-06-07 08:35:00|938.4|937.6|938.4|937.6|939|938.4|937.8|937.2|18723
1654591200000|2022-06-07 08:40:00|938.2|937.4|938|937.4|938.6|938.2|937.4|937|12878
1654591500000|2022-06-07 08:45:00|937.8|937.2|934.6|934|937.8|937.4|934.4|934|12090
1654591800000|2022-06-07 08:50:00|934.4|933.8|933.8|933.2|934.4|933.8|931.4|930.4|25761
1654592100000|2022-06-07 08:55:00|933.6|933|933.8|933.2|935.8|935.2|933.4|932.8|22802
1654592400000|2022-06-07 09:00:00|933.6|933.4|933.6|933|934|933.8|933.2|932.2|20722
1654592700000|2022-06-07 09:05:00|933.4|933.2|934.8|934.4|934.8|934.4|933.2|933|13030
1654593000000|2022-06-07 09:10:00|934.6|934.2|934.8|934.6|935.2|934.6|934|933.8|21032
1654593300000|2022-06-07 09:15:00|934.6|934.4|935.2|934.4|936.4|935.8|934.6|934|16038
1654593600000|2022-06-07 09:20:00|935.6|934.6|936.6|936|936.6|936.2|934.8|934|15829
1654593900000|2022-06-07 09:25:00|936.8|936.2|936.2|935.6|937|936.6|935.2|934.8|14542
1654594200000|2022-06-07 09:30:00|936|935.4|936|935.6|936.2|935.6|934.4|934.2|15496
1654594500000|2022-06-07 09:35:00|936.2|935.8|938.4|937.6|938.8|938.2|935.4|935|22712
1654594800000|2022-06-07 09:40:00|938.2|937.4|937.2|936.4|938.2|937.6|935.8|935.6|9038
1654595100000|2022-06-07 09:45:00|937|936.2|938.2|937.4|939.6|939|937|936.2|92813
1654595400000|2022-06-07 09:50:00|938|937.2|935.4|934.6|938|937.2|935.4|934.6|3914
1654595700000|2022-06-07 09:55:00|935.2|934.8|936|935.4|936.4|935.8|935|934.6|8488
1654596000000|2022-06-07 10:00:00|936.2|935.6|936.6|936|936.8|936.2|935.8|935.4|5853
1654596300000|2022-06-07 10:05:00|936.8|936.2|936.2|935.6|936.8|936.6|936.2|935.6|5843
1654596600000|2022-06-07 10:10:00|936.4|935.8|940.4|939.6|941|939.8|936.2|935.6|16440
1654596900000|2022-06-07 10:15:00|940.2|939.4|938|937.4|940.2|939.4|937.6|936.6|3941
1654597200000|2022-06-07 10:20:00|937.8|937|937.8|937.2|939.2|938.4|937.2|936.6|5912
1654597500000|2022-06-07 10:25:00|937.6|937.4|939.2|938.8|940.6|939.6|937.6|937.2|10089
1654597800000|2022-06-07 10:30:00|939.4|939|942.8|942.2|943.2|942.2|939.4|939|8956
1654598100000|2022-06-07 10:35:00|943.2|942.4|943.4|942.6|944.4|943.8|942.8|942.4|8036
1654598400000|2022-06-07 10:40:00|943.2|942.8|940.4|939.6|943.2|942.8|940.4|939.6|6504
1654598700000|2022-06-07 10:45:00|940.6|939.8|944|943.2|944.8|943.8|940.6|939.8|13899
1654599000000|2022-06-07 10:50:00|943.8|943.4|944|943.4|944.2|943.8|943.6|943.2|3672
1654599300000|2022-06-07 10:55:00|944.2|943.6|937.2|936.6|945.6|944.6|935|934.4|28109
1654599600000|2022-06-07 11:00:00|937.4|936.4|935.2|934.6|938|937.2|932.8|931.8|79839
1654599900000|2022-06-07 11:05:00|935.4|934.8|930.6|929.8|936.2|935.8|926.8|925.8|120016
1654600200000|2022-06-07 11:10:00|930.4|929.4|925.4|924.4|930.6|929.4|925.4|924.2|5400
1654600500000|2022-06-07 11:15:00|925.2|924|930.2|929.6|930.8|929.8|925|923.8|11582
1654600800000|2022-06-07 11:20:00|930.4|929.8|930.2|929.6|931.6|930.6|929.8|928.8|5273
1654601100000|2022-06-07 11:25:00|930|929.2|930.6|929.8|931|930.2|926.4|925.4|13883
1654601400000|2022-06-07 11:30:00|930.8|930|932|931.4|932.6|931.6|930.8|930|130895
1654601700000|2022-06-07 11:35:00|931.8|930.8|929.2|928.6|932|931|929.2|928.4|5905
1654602000000|2022-06-07 11:40:00|929|928.4|924.8|924.2|929.2|928.6|924.4|924.2|5553
1654602300000|2022-06-07 11:45:00|925|924.4|927.4|926.6|928.2|927.4|925|924.4|14499
1654602600000|2022-06-07 11:50:00|927.2|926.2|924.8|924.2|927.2|926.6|924.6|923.6|7426
1654602900000|2022-06-07 11:55:00|925|924.4|922.8|922.2|925.2|924.6|922.4|922|11145
1654603200000|2022-06-07 12:00:00|923|922.4|923|922.2|923.8|923.4|922.2|921.8|21174
1654603500000|2022-06-07 12:05:00|923.4|922|922|921.4|926.4|925.6|922|921.4|28524
1654603800000|2022-06-07 12:10:00|922.6|921.6|922|921.2|922.8|921.8|920.8|920.2|7050
1654604100000|2022-06-07 12:15:00|922.4|921.6|921.6|921|922.4|921.8|921|920.2|8864
1654604400000|2022-06-07 12:20:00|921.4|921.2|922.2|921.6|923|922.4|921.4|921|13140
1654604700000|2022-06-07 12:25:00|922|921.2|921.2|920.6|922|921.4|920.8|920.2|7152
1654605000000|2022-06-07 12:30:00|921|920.4|918.2|917.6|921|920.6|918|917|23482
1654605300000|2022-06-07 12:35:00|918.4|917.8|914|913.4|918.6|918|914|913.4|7912
1654605600000|2022-06-07 12:40:00|914.2|913.6|917.8|917.4|917.8|917.6|914.2|913.6|16935
1654605900000|2022-06-07 12:45:00|918|917.6|915.4|914.8|920|919.8|915|914.2|48330
1654606200000|2022-06-07 12:50:00|915|914.6|910|909.4|915.4|914.6|910|909.4|15927
1654606500000|2022-06-07 12:55:00|909.8|909.6|906.4|905.6|912|911|906|905.4|33309
1654606800000|2022-06-07 13:00:00|906.8|905.8|910.6|909.8|910.8|910.4|906.4|905.8|53266
1654607100000|2022-06-07 13:05:00|910.8|910|910.8|910|912|911.2|910.4|909.8|15423
1654607400000|2022-06-07 13:10:00|911|910.2|910.2|909.8|911|910.2|909.6|909.2|4937
1654607700000|2022-06-07 13:15:00|910.4|910|911.2|910.6|911.8|911.2|910.4|910|11019
1654608000000|2022-06-07 13:20:00|911.4|910.8|910.4|910|912.4|911.8|909.8|909.4|14778
1654608300000|2022-06-07 13:25:00|910.6|910.2|910.2|909.6|911|910.4|909.8|909.4|5300
1654608600000|2022-06-07 13:30:00|910|909.4|911.8|911.2|912.2|911.8|909.8|909.4|31642
1654608900000|2022-06-07 13:35:00|911.6|910.8|913.8|913|916|915.4|911.2|910.4|15300
1654609200000|2022-06-07 13:40:00|914|913.2|917|916.2|918.2|917.6|914|913.2|20428
1654609500000|2022-06-07 13:45:00|916.8|916|916.8|916.2|919.4|918.8|916|915.6|23432
1654609800000|2022-06-07 13:50:00|916.6|916.4|916.6|915.8|920.8|920.4|916.4|915.6|22950
1654610100000|2022-06-07 13:55:00|916.8|916|914.6|914.2|917|916.8|914.6|914|31931
1654610400000|2022-06-07 14:00:00|914.4|914|915.8|915|916.8|916.4|913.6|913|22070
1654610700000|2022-06-07 14:05:00|916|915.2|915.8|915.6|917.8|917|915.4|915|14498
1654611000000|2022-06-07 14:10:00|915.6|915.4|920|919.6|921|920.4|915.6|915.4|21338
1654611300000|2022-06-07 14:15:00|920.2|919.8|921.8|921.2|924|923.4|920.2|919.8|17615
1654611600000|2022-06-07 14:20:00|922.2|921.4|923|922.2|923|922.2|920.6|920|62495
1654611900000|2022-06-07 14:25:00|922.8|922.4|927|926.6|927|926.6|922.8|922.2|595288
1654612200000|2022-06-07 14:30:00|926.8|926.2|925.6|925|927.4|926.8|923.8|923.4|26450
1654612500000|2022-06-07 14:35:00|925.8|925.2|928.6|928.2|929.2|928.6|925.8|925.2|21658
1654612800000|2022-06-07 14:40:00|928.4|928|928.8|928.2|930.4|930|928.4|927.8|29733
1654613100000|2022-06-07 14:45:00|928.6|927.8|928.6|928|929.8|929.4|927.8|927.2|20103
1654613400000|2022-06-07 14:50:00|928.4|928.2|926.8|926.4|929.2|928.8|925.8|925.4|47395
1654613700000|2022-06-07 14:55:00|926.6|926.2|926|925.4|927|926.4|925.6|925.4|17722
1654614000000|2022-06-07 15:00:00|926.2|925.6|926.2|925.6|927.2|927|925.4|924.6|24782
1654614300000|2022-06-07 15:05:00|926|925.8|925|924.6|926|925.8|924.2|924|23720
1654614600000|2022-06-07 15:10:00|924.8|924.4|926.4|926.2|926.6|926.4|924.8|924.4|21326
1654614900000|2022-06-07 15:15:00|926.2|926|925.2|924.8|926.8|926.4|924.8|924.6|41168
1654615200000|2022-06-07 15:20:00|925.4|925|924.2|923.8|926.4|926.2|923.4|923|22086
1654615500000|2022-06-07 15:25:00|924.4|924|924.4|923.8|924.4|924|923.2|923|27095
1654671600000|2022-06-08 07:00:00|922.6|921.2|921.6|919.8|934|927.4|919.4|916|41772
1654671900000|2022-06-08 07:05:00|921.4|919.6|923.4|922|924.6|923.6|920.2|919.2|13114
1654672200000|2022-06-08 07:10:00|923.2|922.2|928.6|927.8|928.6|928.2|919.4|918|30203
1654672500000|2022-06-08 07:15:00|928.4|927.6|925.6|924.4|929|928.4|924.8|923.6|15112
1654672800000|2022-06-08 07:20:00|925.4|924.6|921.4|920.6|925.4|924.6|920.6|919.2|18258
1654673100000|2022-06-08 07:25:00|921.2|920.4|921.6|920.4|923|922.2|918.8|918.2|25827
1654673400000|2022-06-08 07:30:00|921.4|920.2|921.2|920.4|922.8|922|919|917.8|9414
1654673700000|2022-06-08 07:35:00|921|920.2|923.8|923|923.8|923|920|919.2|7621
1654674000000|2022-06-08 07:40:00|923.6|922.6|922.8|922.2|924.6|923.6|921|920|10831
1654674300000|2022-06-08 07:45:00|922.6|921.8|922.2|921.8|923.8|923.2|920.2|919.6|20411
1654674600000|2022-06-08 07:50:00|922|921.4|922.4|921.4|926|924.8|922|921.4|6463
1654674900000|2022-06-08 07:55:00|922.2|921|922.6|921.8|926.4|925.6|921.4|920.8|19430
1654675200000|2022-06-08 08:00:00|922.4|921.4|920.6|920|922.6|921.4|919.8|919|11338
1654675500000|2022-06-08 08:05:00|921|920.2|925|924.2|925.2|924.8|921|920|23724
1654675800000|2022-06-08 08:10:00|924.8|924.4|924.8|924.2|926|925.6|923.8|923.6|30554
1654676100000|2022-06-08 08:15:00|924.6|924.4|925|924.6|925.8|925|924.2|923.8|31756
1654676400000|2022-06-08 08:20:00|925.4|924.8|927.8|927.4|928.4|927.8|924.8|924|89077
1654676700000|2022-06-08 08:25:00|927.6|926.8|925|924.4|927.6|926.8|924.8|923.8|10880
1654677000000|2022-06-08 08:30:00|924.8|924|923|922.4|925|924.4|922.8|922|5766
1654677300000|2022-06-08 08:35:00|923.2|922.6|922.8|922|923.8|923.2|922.2|921.2|9214
1654677600000|2022-06-08 08:40:00|922.6|922.2|925|923.8|925.2|923.8|922.2|921.6|7179
1654677900000|2022-06-08 08:45:00|925.2|924|924|923.2|926.4|925.6|922.8|922.2|19195
1654678200000|2022-06-08 08:50:00|924.4|923.4|927.6|926.8|929|928.2|924.4|923.4|12206
1654678500000|2022-06-08 08:55:00|927.4|926.6|927.8|927.2|927.8|927.2|926.4|926|6261
1654678800000|2022-06-08 09:00:00|928|927.4|927.2|926.6|928|927.4|927|926.6|5458
1654679100000|2022-06-08 09:05:00|927.6|926.8|926.6|926|928.4|927.6|926.2|926|5961
1654679400000|2022-06-08 09:10:00|926.8|926.2|928.4|928|928.8|928.2|926.8|926|10732
1654679700000|2022-06-08 09:15:00|928.2|927.4|929.8|929.2|930.6|929.8|928|927.2|10945
1654680000000|2022-06-08 09:20:00|929.6|929.4|928.6|928.2|929.8|929.4|927.8|927|5256
1654680300000|2022-06-08 09:25:00|929|928.4|928.4|927.8|930.8|929.8|928.4|927.8|4856
1654680600000|2022-06-08 09:30:00|928.2|928.2|928.6|927.8|928.8|928.4|928.2|927.2|2372
1654680900000|2022-06-08 09:35:00|928.4|927.6|928|927.4|928.4|927.8|927.6|926.6|3529
1654681200000|2022-06-08 09:40:00|928.2|927.2|927.6|927|928.4|928|927.6|927|5401
1654681500000|2022-06-08 09:45:00|928|927.2|929.6|928.8|930|929|927.4|927|7361
1654681800000|2022-06-08 09:50:00|929.4|929|930.8|930.2|932|931.4|929.4|929|9625
1654682100000|2022-06-08 09:55:00|930.6|930.4|929.2|928.6|930.8|930.4|929.2|928.6|4441
1654682400000|2022-06-08 10:00:00|929.4|928.2|927.2|926.8|929.4|928.6|926.2|925.2|6025
1654682700000|2022-06-08 10:05:00|927|926.6|925|924.2|927|926.8|923.4|922.2|6353
1654683000000|2022-06-08 10:10:00|924.8|924.4|929|928.4|929|928.4|924.8|924.2|10451
1654683300000|2022-06-08 10:15:00|928.8|928.2|928.2|927.8|930.4|929.6|928|927.2|5147
1654683600000|2022-06-08 10:20:00|928|927.6|927|926.2|928.2|927.8|926.2|925.2|189179
1654683900000|2022-06-08 10:25:00|927.2|926.4|925.4|924.4|927.2|926.6|925.4|924.4|55352
1654684200000|2022-06-08 10:30:00|925.2|924.2|925.2|924.6|925.4|924.6|924.2|923.4|4695
1654684500000|2022-06-08 10:35:00|925.4|924.8|925.6|925|927.2|926.4|925.4|924.8|8394
1654684800000|2022-06-08 10:40:00|925.4|925.2|925|924.4|925.8|925.4|924.6|924.4|6820
1654685100000|2022-06-08 10:45:00|924.8|924.2|926|925.4|926|925.8|924.2|923.6|11383
1654685400000|2022-06-08 10:50:00|926.2|925.6|927.8|927.2|928.4|927.6|926.2|925.6|13445
1654685700000|2022-06-08 10:55:00|928|927.4|928|927|930|929.6|928|927|13639
1654686000000|2022-06-08 11:00:00|927.8|926.8|930.6|929.8|930.8|930|926.8|926.2|9630
1654686300000|2022-06-08 11:05:00|930.8|930|932|931.4|932.4|932|930.8|930|9463
1654686600000|2022-06-08 11:10:00|931.8|931.2|933|932.4|933.8|933.2|931.6|930.8|6373
1654686900000|2022-06-08 11:15:00|933.2|932.8|931.8|931.2|933.6|933|929.4|928.8|26518
1654687200000|2022-06-08 11:20:00|931.6|931|933|932.4|933|932.6|931.2|930.6|3408
1654687500000|2022-06-08 11:25:00|933.2|932.6|933.2|932.8|934.2|933.2|932.4|932.2|9418
1654687800000|2022-06-08 11:30:00|933|932.4|931.6|930.8|933.6|932.8|931|930|9183
1654688100000|2022-06-08 11:35:00|931.4|930.6|931.8|931|932.2|931.6|930.8|930|6901
1654688400000|2022-06-08 11:40:00|931.6|930.6|931.6|930.8|931.6|931|931|930.6|3504
1654688700000|2022-06-08 11:45:00|931.4|931|930.6|930.2|932.2|931.6|930.2|930|15082
1654689000000|2022-06-08 11:50:00|930.4|930|929.6|929|930.4|930|929.4|929|15466
1654689300000|2022-06-08 11:55:00|929.4|928.8|930.6|930|931.4|931|929|928.8|8788
1654689600000|2022-06-08 12:00:00|930.4|929.8|934.6|933.8|934.6|933.8|929.4|929|37521
1654689900000|2022-06-08 12:05:00|934.8|934|935.4|934.6|935.6|935.2|934.2|933.8|6504
1654690200000|2022-06-08 12:10:00|935.8|934.8|936.4|935.8|937.4|937|935.6|934.8|9419
1654690500000|2022-06-08 12:15:00|936.6|936|937.8|937|938.4|937.8|936.6|935.8|4484
1654690800000|2022-06-08 12:20:00|937.6|936.8|934.8|934.2|937.6|936.8|934.2|933.8|51129
1654691100000|2022-06-08 12:25:00|934.6|934|934.8|934.2|935.8|935|934.6|933.8|7000
1654691400000|2022-06-08 12:30:00|934.6|934|933.8|932.8|934.6|934|932.4|931.4|5407
1654691700000|2022-06-08 12:35:00|933.6|933|934.8|934|936|935|933.6|933|2242
1654692000000|2022-06-08 12:40:00|934.6|933.8|935.6|935.2|936.2|935.2|934|933.2|6440
1654692300000|2022-06-08 12:45:00|936|935.4|937|936.2|937.2|936.6|935.6|934.8|4904
1654692600000|2022-06-08 12:50:00|936.4|936.4|936.4|935.2|937|936.4|934.4|933.6|11865
1654692900000|2022-06-08 12:55:00|936.2|935|936.8|936.2|937.2|936.6|935.8|934.8|4778
1654693200000|2022-06-08 13:00:00|937|936.4|937.2|936.2|938|937.2|935|934.4|10347
1654693500000|2022-06-08 13:05:00|937|935.8|936.6|936|937.2|936.2|936|935.2|3616
1654693800000|2022-06-08 13:10:00|936.4|935.6|937.2|936.6|937.6|936.6|936|935|4975
1654694100000|2022-06-08 13:15:00|937.4|937.2|939.8|939.2|940.2|939.6|937.2|936.6|14739
1654694400000|2022-06-08 13:20:00|939.4|939|936.4|935.8|939.4|939|936.2|935.8|8894
1654694700000|2022-06-08 13:25:00|936.8|936|936.6|936.2|937.4|937|936.4|935.6|3961
1654695000000|2022-06-08 13:30:00|936.4|936|935.2|934.4|937.6|937.2|934.8|934.2|69059
1654695300000|2022-06-08 13:35:00|935|934.6|942|941.6|944|943.4|935|934.4|25137
1654695600000|2022-06-08 13:40:00|941.8|941.4|940.6|939.8|942.6|942|940|939.4|6460
1654695900000|2022-06-08 13:45:00|940.8|940|940.2|939.6|941.4|940.8|939|938.6|11389
1654696200000|2022-06-08 13:50:00|940.6|939.8|940.4|940|941.2|940.6|938.2|937.8|17251
1654696500000|2022-06-08 13:55:00|940.8|940.2|941.8|941.4|943.8|943.2|940.8|940.2|6515
1654696800000|2022-06-08 14:00:00|941.6|941|941.6|941.2|942.2|941.4|939.8|939.4|11430
1654697100000|2022-06-08 14:05:00|941.8|941.4|944|943.4|945.6|944.4|941.8|941.4|11201
1654697400000|2022-06-08 14:10:00|944.2|943.6|941|940.4|944.2|943.8|940.8|940.4|17317
1654697700000|2022-06-08 14:15:00|940.6|940.2|944.8|944.2|944.8|944.2|940|939.6|15171
1654698000000|2022-06-08 14:20:00|944.6|944|947.8|947.2|948|947.4|943.2|942.6|12662
1654698300000|2022-06-08 14:25:00|947.6|947.4|945.8|945.4|948|947.4|945.6|945.2|9661
1654698600000|2022-06-08 14:30:00|946|945.6|943.6|943.2|946|945.6|943.6|943.2|22553
1654698900000|2022-06-08 14:35:00|943.4|942.6|940.8|940.2|943.6|942.8|939.8|939.4|38785
1654699200000|2022-06-08 14:40:00|941|940.4|942.8|942.4|943.2|942.6|940.6|940.2|15527
1654699500000|2022-06-08 14:45:00|943.2|942.6|944|943.4|944.2|943.6|942.2|942|9260
1654699800000|2022-06-08 14:50:00|943.8|943.2|946|945.6|946|945.8|943.6|943.2|8692
1654700100000|2022-06-08 14:55:00|945.8|945.4|944.4|944|946|945.6|944.2|943.8|17177
1654700400000|2022-06-08 15:00:00|944.8|944.2|943|942.6|946.4|945.8|942.6|942.2|18103
1654700700000|2022-06-08 15:05:00|943.4|942.8|948.6|948.2|949.8|949.4|943|942.8|24388
1654701000000|2022-06-08 15:10:00|948.4|948.4|950|949.6|950.6|950.2|948|947.6|17863
1654701300000|2022-06-08 15:15:00|950.2|950|948.6|948|951.8|951.2|948.4|947.8|33093
1654701600000|2022-06-08 15:20:00|949|948.2|951.6|951.2|951.6|951.2|949|948.2|9137
1654701900000|2022-06-08 15:25:00|951.4|951|949.6|948.6|951.4|951|949.2|948.2|24708
1654758000000|2022-06-09 07:00:00|950.6|935|939.4|937.6|950.6|942.2|938|935|9090
1654758300000|2022-06-09 07:05:00|939|936.6|940.6|939.4|941|939.6|937|935|5297
1654758600000|2022-06-09 07:10:00|940.8|939.6|937|936|940.8|939.6|936.4|935.2|8398
1654758900000|2022-06-09 07:15:00|936.8|935.8|937.4|936.4|940|939.2|936|934.8|16329
1654759200000|2022-06-09 07:20:00|937.8|936.6|940.4|939.6|940.4|939.8|937.6|936.6|3670
1654759500000|2022-06-09 07:25:00|941|939.8|939.4|938.6|942|941.4|937.8|936.6|6778
1654759800000|2022-06-09 07:30:00|939.2|938.2|937.4|936.2|939.4|938.2|934.2|933.2|14356
1654760100000|2022-06-09 07:35:00|937.2|936.4|939.6|939|940.2|939.2|936|935.2|10464
1654760400000|2022-06-09 07:40:00|940|939.2|939.6|938.6|941.2|940.4|939.2|938.6|7193
1654760700000|2022-06-09 07:45:00|939.4|938.4|940.4|939.6|940.6|940|937.2|936.4|5586
1654761000000|2022-06-09 07:50:00|940.6|939.8|940.2|939.2|941.8|941|939.6|938.6|6578
1654761300000|2022-06-09 07:55:00|940|938.8|939.4|938.6|941.4|940.4|938.2|937.2|3996
1654761600000|2022-06-09 08:00:00|939.2|938.8|938.6|937.8|940.2|939.4|937.8|936.8|6292
1654761900000|2022-06-09 08:05:00|938.4|937.6|929.4|928.4|938.4|937.6|928.6|927.6|4676
1654762200000|2022-06-09 08:10:00|929.2|928|922.2|921.6|929.4|928.2|921|920.2|8193
1654762500000|2022-06-09 08:15:00|922|921.2|921.8|921|922|921.2|919|918.4|23207
1654762800000|2022-06-09 08:20:00|921.6|920.6|920|919.6|921.8|921|919.2|918.4|12346
1654763100000|2022-06-09 08:25:00|920.2|919.8|918.8|918.6|920.4|920|918.8|918.6|10567
1654763400000|2022-06-09 08:30:00|918.6|918.4|923.6|922.8|923.8|922.8|918.2|918|17289
1654763700000|2022-06-09 08:35:00|923.8|923|918.8|918.2|924.4|923.8|918.6|918.2|15280
1654764000000|2022-06-09 08:40:00|918.6|918.4|920|919.4|921|920.6|918.6|918.2|23585
1654764300000|2022-06-09 08:45:00|919.8|919|925|924.2|925.2|924.4|919.6|919|15534
1654764600000|2022-06-09 08:50:00|925.4|924.4|921.6|920.4|926.2|925.8|921.4|920.4|51005
1654764900000|2022-06-09 08:55:00|921.4|920.6|919.8|919.4|921.6|920.8|919.2|918.6|27885
1654765200000|2022-06-09 09:00:00|919.6|919|916.4|915.8|919.6|919.2|915.6|914.6|22013
1654765500000|2022-06-09 09:05:00|916.6|916|920.4|919.6|920.6|919.6|915.4|915|20596
1654765800000|2022-06-09 09:10:00|920.8|919.8|920.8|920|922.2|921.6|919.8|919|5012
1654766100000|2022-06-09 09:15:00|920.6|920.2|919|918.6|921.6|921|918.8|918.4|22748
1654766400000|2022-06-09 09:20:00|918.8|918.4|920.4|919.6|921.2|920.4|918.6|918.2|10861
1654766700000|2022-06-09 09:25:00|920.2|919.8|920.6|920|921.4|920.6|920.2|919.6|9366
1654767000000|2022-06-09 09:30:00|920.2|919.6|921.6|921|921.6|921|919.6|919.4|11618
1654767300000|2022-06-09 09:35:00|921.8|921.2|921.4|921|922.2|921.4|920.6|920|5212
1654767600000|2022-06-09 09:40:00|921.2|920.6|919.8|919.4|921.2|920.6|919.6|919.4|7429
1654767900000|2022-06-09 09:45:00|919.6|919.6|921.2|920.6|921.8|921.2|919.4|918.6|10592
1654768200000|2022-06-09 09:50:00|921.4|920.8|922.6|922|923|922.2|921.4|920.6|15553
1654768500000|2022-06-09 09:55:00|922.4|921.6|920|919.2|922.4|921.6|919.4|919|74481
1654768800000|2022-06-09 10:00:00|920.2|919.4|923.2|922.4|923.6|922.6|920.2|919.4|7469
1654769100000|2022-06-09 10:05:00|923.4|922.6|924.8|924|925.2|924.4|923.4|922.6|9369
1654769400000|2022-06-09 10:10:00|924.6|924.2|920.2|919.8|924.6|924.2|920.2|919.4|25862
1654769700000|2022-06-09 10:15:00|920|919.4|920.8|920.2|920.8|920.4|919.8|919.4|4055
1654770000000|2022-06-09 10:20:00|920.6|920|921.8|921|923|922.2|920|919.6|12758
1654770300000|2022-06-09 10:25:00|922.2|921.2|922.2|921.6|922.6|922|922|921.2|3928
1654770600000|2022-06-09 10:30:00|922.6|922|923.4|923|924.2|923.4|922|921.6|10897
1654770900000|2022-06-09 10:35:00|923.6|923.2|923.4|922.6|924|923.6|921.2|920.4|44543
1654771200000|2022-06-09 10:40:00|923.2|922.4|923.4|922.6|924.2|923.2|922.4|921.8|15575
1654771500000|2022-06-09 10:45:00|923.2|922.4|920.8|920.2|923.8|923|920.8|920|19314
1654771800000|2022-06-09 10:50:00|921.2|920.4|921|920.4|921.2|920.8|919.4|918.8|22884
1654772100000|2022-06-09 10:55:00|920.8|920.6|921.8|921.2|922.4|921.8|919.6|919.4|22133
1654772400000|2022-06-09 11:00:00|922|921.4|922.8|922|924.2|923.6|921.6|920.8|21308
1654772700000|2022-06-09 11:05:00|922.6|921.6|922.2|921.6|923.6|922.8|921.8|921.4|6062
1654773000000|2022-06-09 11:10:00|922|921.4|921.8|921|922.6|921.8|921|920|13294
1654773300000|2022-06-09 11:15:00|921.6|920.8|921.6|921|922.6|921.8|921|920.2|24289
1654773600000|2022-06-09 11:20:00|922|921.2|925.2|924.2|930|929|920|919.6|32035
1654773900000|2022-06-09 11:25:00|925.4|924.4|922|921|927.4|926.4|921.6|920.6|6418
1654774200000|2022-06-09 11:30:00|921.8|920.8|921|920.4|923.6|922.8|921|920.2|5084
1654774500000|2022-06-09 11:35:00|920.8|920.2|921.8|921.2|922|921.4|920.4|920|9668
1654774800000|2022-06-09 11:40:00|921.6|921|920.8|920.2|921.8|921.2|920.2|919.6|8926
1654775100000|2022-06-09 11:45:00|921|920|920.6|920|927|925.8|919.6|919.2|39853
1654775400000|2022-06-09 11:50:00|920.8|920.2|918.2|917.4|922.8|921.8|918|917.4|18610
1654775700000|2022-06-09 11:55:00|918|917|919|918.4|919.8|919|915.8|915.2|100935
1654776000000|2022-06-09 12:00:00|918.8|918.2|918.4|917.4|920.2|919.6|916.8|915.8|44049
1654776300000|2022-06-09 12:05:00|918|917.6|919|918.2|919.8|919.2|917.6|917.4|12668
1654776600000|2022-06-09 12:10:00|918.8|918|916.4|916|919|918.6|915.6|914.6|26391
1654776900000|2022-06-09 12:15:00|916.2|915.6|917|916.4|917|916.6|915.6|914.8|16316
1654777200000|2022-06-09 12:20:00|916.8|916|915.4|915|917|916.4|913.6|912.8|22324
1654777500000|2022-06-09 12:25:00|915.6|915.2|916.8|916.2|916.8|916.2|915.4|914.8|10684
1654777800000|2022-06-09 12:30:00|916.6|916|915.2|914.6|916.8|916|914.2|913.2|7627
1654778100000|2022-06-09 12:35:00|915|914.4|917|916.2|917.2|916.2|913.2|912.8|18447
1654778400000|2022-06-09 12:40:00|916.8|916|915.8|915.2|918.2|917.4|915.6|915.2|5419
1654778700000|2022-06-09 12:45:00|916.2|915.4|916.2|915.6|917|916.6|915.2|914.6|12022
1654779000000|2022-06-09 12:50:00|916|915.4|916.4|916|917.2|917|915.6|915.2|13374
1654779300000|2022-06-09 12:55:00|916.6|916.2|916|915.4|918.2|917.4|916|915.2|12974
1654779600000|2022-06-09 13:00:00|915.8|915.6|916.8|916.2|917.8|917.4|915.6|915.2|10018
1654779900000|2022-06-09 13:05:00|916.6|916|917.2|916.6|917.6|916.6|914.6|914|15679
1654780200000|2022-06-09 13:10:00|917.6|916.8|916.2|915.6|918.2|917.4|916|915.4|11823
1654780500000|2022-06-09 13:15:00|916|915.2|917.4|916.8|917.4|917.2|914.6|913.8|28483
1654780800000|2022-06-09 13:20:00|917.2|917|915.4|914.8|918.6|917.8|914|913.6|29530
1654781100000|2022-06-09 13:25:00|915.2|915|917.6|917|919.4|918.8|915.2|915|13332
1654781400000|2022-06-09 13:30:00|917.4|916.6|918|917.2|918.6|918|915.4|914.8|43948
1654781700000|2022-06-09 13:35:00|917.8|917.4|916.8|916.4|918.4|917.8|915.2|914.8|31223
1654782000000|2022-06-09 13:40:00|916.6|916.2|915.4|914.6|916.8|916.6|913.2|913|34640
1654782300000|2022-06-09 13:45:00|915.2|914.8|917.4|916.6|917.8|917|914.4|913.8|25856
1654782600000|2022-06-09 13:50:00|917.8|916.8|920.2|919.4|920.4|920|917.2|916.8|22944
1654782900000|2022-06-09 13:55:00|920|919.2|918.6|917.8|922.6|922|918.6|917.8|15542
1654783200000|2022-06-09 14:00:00|918.4|918|916|915.2|919.2|918.8|914.8|914|25075
1654783500000|2022-06-09 14:05:00|915.8|914.8|914.2|913.6|916|915.6|913.4|912.8|17388
1654783800000|2022-06-09 14:10:00|914|913.2|917.6|917|918.2|917.4|912.8|912.4|17417
1654784100000|2022-06-09 14:15:00|917.4|916.8|919.2|918.4|920.2|919.4|917.4|916.8|117860
1654784400000|2022-06-09 14:20:00|919.4|918.6|921.2|920.4|922.4|921.6|919.2|918.6|17961
1654784700000|2022-06-09 14:25:00|921.4|920.6|922|921.2|923.4|922.6|920.8|920|17539
1654785000000|2022-06-09 14:30:00|922.2|921.4|918.6|918|922.4|922|918|917.6|28357
1654785300000|2022-06-09 14:35:00|918.4|918.2|922.2|921.6|923|922.4|918.4|918|13083
1654785600000|2022-06-09 14:40:00|922|921.4|920.6|919.8|922.2|921.6|918.8|918.2|21766
1654785900000|2022-06-09 14:45:00|920.4|920|920.8|920.2|920.8|920.4|918.4|918|13199
1654786200000|2022-06-09 14:50:00|920.6|920|919.6|919.2|920.8|920|918.6|918.2|26684
1654786500000|2022-06-09 14:55:00|919.4|919|920.6|920|921.6|921|919|918.8|22115
1654786800000|2022-06-09 15:00:00|920.4|919.8|920.6|920.2|921.4|921|919.6|919.4|26239
1654787100000|2022-06-09 15:05:00|921|920.4|919.4|918.8|921|920.6|918|917.8|24014
1654787400000|2022-06-09 15:10:00|919.6|919|919.8|919.4|922|921.6|919|918.8|20575
1654787700000|2022-06-09 15:15:00|920.2|919.6|919.8|919.2|921|920.6|919.2|918.8|26450
1654788000000|2022-06-09 15:20:00|920|919.4|920.2|919.8|920.4|920.2|919.6|919.2|31641
1654788300000|2022-06-09 15:25:00|920|920|920.8|920.2|920.8|920.2|919.8|919.4|33218
1654844400000|2022-06-10 07:00:00|907.2|904.2|909.6|907.6|909.6|908.2|905.2|904.2|32563
1654844700000|2022-06-10 07:05:00|909.4|907.4|912.4|911|917|915.2|909.4|907.4|32720
1654845000000|2022-06-10 07:10:00|912.2|910.4|910|908.8|914.4|913.2|909.8|908.2|29947
1654845300000|2022-06-10 07:15:00|909.8|909|909.6|908.6|911.6|911|907.4|906.2|175360
1654845600000|2022-06-10 07:20:00|909.8|908.8|911.4|910.4|912.2|911.6|908.4|907.8|16103
1654845900000|2022-06-10 07:25:00|911.2|910.6|914|913|914.6|913.4|910.8|909.8|24754
1654846200000|2022-06-10 07:30:00|913.8|912.8|914.6|913.8|915|914.2|912.4|911.6|8725
1654846500000|2022-06-10 07:35:00|914.4|914|915.2|914.6|917.4|916.6|914.2|913.6|18116
1654846800000|2022-06-10 07:40:00|915|914.2|915.6|915|918.6|917.8|914.2|913.4|53563
1654847100000|2022-06-10 07:45:00|915.8|915.2|915.2|914.6|918.6|917.8|914.8|914|14395
1654847400000|2022-06-10 07:50:00|915.4|914.8|915.8|914.8|916|915.4|914.4|913.6|10947
1654847700000|2022-06-10 07:55:00|915.6|915|915.6|914.8|916.8|916.2|911.6|910.6|20609
1654848000000|2022-06-10 08:00:00|915|914.4|918|917|919.6|918.6|915|914.4|22044
1654848300000|2022-06-10 08:05:00|918.4|917.2|916.8|916|918.4|917.6|916.2|915.6|12998
1654848600000|2022-06-10 08:10:00|917|916.2|917.2|916.4|920|919.4|916.4|915.6|19498
1654848900000|2022-06-10 08:15:00|917|916.2|915.8|915.2|919|918|915.8|915|8790
1654849200000|2022-06-10 08:20:00|915.6|914.4|915.8|915.2|917.4|916.6|914.8|914|141020
1654849500000|2022-06-10 08:25:00|915.6|915|916.2|915.6|917.8|917|915.4|914.6|10433
1654849800000|2022-06-10 08:30:00|916|915.4|915.4|914.8|916|915.4|914.4|913.8|10646
1654850100000|2022-06-10 08:35:00|915.2|914.2|917.4|916.6|917.6|916.8|914.8|914.2|7484
1654850400000|2022-06-10 08:40:00|917.6|916.8|920|919.4|920|919.4|917|916.8|8094
1654850700000|2022-06-10 08:45:00|919.8|919.2|919.8|919.2|921|920.4|919.4|919|8753
1654851000000|2022-06-10 08:50:00|920|919.4|920.2|919.6|921|920.4|919.8|919|5621
1654851300000|2022-06-10 08:55:00|920|919.2|919.6|918.6|920.6|920|919.2|918.6|3981
1654851600000|2022-06-10 09:00:00|919.2|918.8|919.4|918.6|922.2|921.4|918.8|918.6|8590
1654851900000|2022-06-10 09:05:00|919.6|918.8|919.8|919|920.4|919.8|919|918.6|1824
1654852200000|2022-06-10 09:10:00|919.6|918.8|919|918.2|919.6|919.2|918|917.4|12103
1654852500000|2022-06-10 09:15:00|919.2|918.6|920|919.4|920.8|920|919.2|918.6|5372
1654852800000|2022-06-10 09:20:00|919.8|919|916.8|916.2|919.8|919.4|916.8|916.2|7519
1654853100000|2022-06-10 09:25:00|917.2|916.4|916.2|915.6|918|917.6|916.2|915.6|7708
1654853400000|2022-06-10 09:30:00|916|915.2|916.2|915.4|916.4|915.4|914.6|913.6|116937
1654853700000|2022-06-10 09:35:00|916.4|915.6|920.2|919.4|920.2|919.4|916.4|915.6|130630
1654854000000|2022-06-10 09:40:00|920|919.6|922.4|922|923.2|922.8|919.8|919.4|39601
1654854300000|2022-06-10 09:45:00|922.2|921.8|921.8|921.2|922.2|921.8|920.6|919.6|11949
1654854600000|2022-06-10 09:50:00|921.6|921|921.6|921.2|922.2|921.6|919.8|919|97736
1654854900000|2022-06-10 09:55:00|921.4|920.8|923.4|922.8|923.4|922.8|920|919.4|15023
1654855200000|2022-06-10 10:00:00|923.8|923|925.4|924.6|926.2|925|922.8|922|31206
1654855500000|2022-06-10 10:05:00|925.2|925.2|926.4|925.4|930.6|930|924.6|924|56508
1654855800000|2022-06-10 10:10:00|926.2|925.6|923.2|922.6|926.4|925.8|923|922.4|4899
1654856100000|2022-06-10 10:15:00|923.6|922.8|925|924.4|925.2|924.4|923.2|922.6|4679
1654856400000|2022-06-10 10:20:00|925.4|924.6|924.6|924|926.6|925.6|924|923.2|9018
1654856700000|2022-06-10 10:25:00|924.4|923.8|923.4|922.8|924.4|923.8|923.2|922.6|3219
1654857000000|2022-06-10 10:30:00|923.2|922.6|920.6|919.6|923.4|922.6|920.4|919.6|6335
1654857300000|2022-06-10 10:35:00|920.4|919.8|920|919.4|920.4|920|919.8|919|3810
1654857600000|2022-06-10 10:40:00|919.8|919.2|917.8|917|919.8|919.2|917.4|916.4|7140
1654857900000|2022-06-10 10:45:00|918.2|917.2|917.6|917|918.4|918|917.4|917|5087
1654858200000|2022-06-10 10:50:00|917.4|916.8|920.4|919.6|920.6|920|917.2|916.8|11130
1654858500000|2022-06-10 10:55:00|920.2|919.8|919.8|919|920.8|920.6|919.8|919|5347
1654858800000|2022-06-10 11:00:00|920|919.2|920.6|920|920.6|920.2|920|919.2|4310
1654859100000|2022-06-10 11:05:00|921|920.2|922|921.4|922.4|921.4|921|920.2|4209
1654859400000|2022-06-10 11:10:00|921.8|921.6|920.6|919.8|921.8|921.6|920.2|919.8|5556
1654859700000|2022-06-10 11:15:00|920.4|919.6|920.4|919.8|920.6|920|919.8|919.4|3390
1654860000000|2022-06-10 11:20:00|920.2|919.4|921.2|920.4|921.6|921|920|919.4|6800
1654860300000|2022-06-10 11:25:00|921.4|920.6|923.4|922.6|923.4|922.6|921.2|920.6|5030
1654860600000|2022-06-10 11:30:00|923.2|922.4|923.4|922.8|924.2|923.6|922.2|921.4|3493
1654860900000|2022-06-10 11:35:00|923.2|922.4|923|922|923.4|922.8|921.6|920.6|4206
1654861200000|2022-06-10 11:40:00|922.8|922.2|924.4|923.6|925|924.4|922.8|922.2|3968
1654861500000|2022-06-10 11:45:00|924.6|923.8|921.8|921.2|924.6|924|921.4|920.8|5325
1654861800000|2022-06-10 11:50:00|921.6|921|922.8|922|922.8|922.2|921.2|920.4|4077
1654862100000|2022-06-10 11:55:00|922.6|922.2|921|920.4|922.6|922.2|921|920.2|168684
1654862400000|2022-06-10 12:00:00|921.4|920.6|922.2|921.4|922.6|922.4|921.4|920.6|2392
1654862700000|2022-06-10 12:05:00|922.6|921.6|924.8|924|924.8|924|922.6|921.6|17930
1654863000000|2022-06-10 12:10:00|925|924.2|922.2|921.4|925.8|924.8|921.8|921.4|8602
1654863300000|2022-06-10 12:15:00|922|921.2|922.4|921.8|923|922.6|922|921.2|3963
1654863600000|2022-06-10 12:20:00|922.2|921.6|920|919.2|923|922.6|920|919.2|16951
1654863900000|2022-06-10 12:25:00|920.2|919.4|921.2|920.8|922.2|921.4|920|919.4|39052
1654864200000|2022-06-10 12:30:00|921|920.4|917|916.2|921.8|920.8|912.6|911.6|118374
1654864500000|2022-06-10 12:35:00|917.2|916.4|914.6|913.8|918.4|917.4|912.8|912.2|38457
1654864800000|2022-06-10 12:40:00|914.4|914|918.6|918|921|919.8|914|913|78488
1654865100000|2022-06-10 12:45:00|918.8|918.2|915.8|915|920|919.2|915.4|914.2|108624
1654865400000|2022-06-10 12:50:00|915.6|914.8|917.8|916.8|918|917.2|913.6|913.2|47355
1654865700000|2022-06-10 12:55:00|917.6|916.6|916|915.2|918.4|917.2|915.2|914.4|12355
1654866000000|2022-06-10 13:00:00|916.2|915.4|919.4|918.8|919.4|918.8|916.2|915.4|17820
1654866300000|2022-06-10 13:05:00|919.2|919|917.8|917.2|919.4|919|917.2|916.6|10846
1654866600000|2022-06-10 13:10:00|917.6|917.4|917.6|916.8|917.6|917.4|915.8|915.4|18780
1654866900000|2022-06-10 13:15:00|917|917|918|917.2|918.6|918|916.4|915.8|13197
1654867200000|2022-06-10 13:20:00|918.2|917.4|917.2|916.6|918.4|918|916.6|916.2|12794
1654867500000|2022-06-10 13:25:00|917|916.8|918.6|918|919|918|917|916.4|3653
1654867800000|2022-06-10 13:30:00|918.4|918.2|916|915.4|920.2|919.8|915|914.8|53736
1654868100000|2022-06-10 13:35:00|916.2|915.6|921.6|920.8|922.4|921.4|916|915.4|39786
1654868400000|2022-06-10 13:40:00|921.4|920.6|923.6|922.8|923.6|923.2|919.8|919.6|27111
1654868700000|2022-06-10 13:45:00|923.8|923|924|923.4|924.4|923.6|920.4|919.8|20868
1654869000000|2022-06-10 13:50:00|923.8|923|920.8|920|925|924.8|920.4|919.6|20432
1654869300000|2022-06-10 13:55:00|920.6|919.8|920.6|920|921.6|921|919.4|918.6|8154
1654869600000|2022-06-10 14:00:00|920.2|919.6|917|916.4|920.2|919.6|916.2|915.8|24572
1654869900000|2022-06-10 14:05:00|916.8|916.2|915.4|915|917.8|917.4|914|913|75327
1654870200000|2022-06-10 14:10:00|915.2|914.8|912.2|911.6|915.4|915|911.4|910.6|91625
1654870500000|2022-06-10 14:15:00|912|911.8|920.8|920|920.8|920|911.4|911|71310
1654870800000|2022-06-10 14:20:00|920.6|920.2|918.2|917.4|920.6|920.4|917.4|917|25820
1654871100000|2022-06-10 14:25:00|918|917.2|918|917.6|919.2|918.8|916.6|916.4|17458
1654871400000|2022-06-10 14:30:00|917.8|917.4|918.4|917.8|919.2|918.6|916.8|916.4|18133
1654871700000|2022-06-10 14:35:00|918.2|917.6|919|918.2|919.4|918.8|917|916.4|23621
1654872000000|2022-06-10 14:40:00|918.8|918|917.2|916.4|919.6|919|916.2|915.8|16950
1654872300000|2022-06-10 14:45:00|917|916.6|917|916.4|918|917.4|915.8|915.2|18125
1654872600000|2022-06-10 14:50:00|916.8|916.2|915.6|915.4|918.8|918.4|915.6|915|34827
1654872900000|2022-06-10 14:55:00|916|915.2|915.6|915.2|917|916.4|915|914.6|28178
1654873200000|2022-06-10 15:00:00|915.4|915|916.6|916.2|917.8|917.4|915.2|914.8|24715
1654873500000|2022-06-10 15:05:00|916.4|916|915.4|915|916.6|916|913.2|912.6|102877
1654873800000|2022-06-10 15:10:00|915.2|914.8|916.6|915.8|916.6|916|914|913.2|36327
1654874100000|2022-06-10 15:15:00|916.4|916|916.4|916|918|917.4|916|915.4|17887
1654874400000|2022-06-10 15:20:00|916.6|916.2|915.4|915.2|917|916.8|915.2|914.8|38294
1654874700000|2022-06-10 15:25:00|915.8|914.8|915.8|915.4|916.4|916|915.4|914.8|36531
1655103600000|2022-06-13 07:00:00|908|905|906|904.2|912|908|904.2|903.2|48314
1655103900000|2022-06-13 07:05:00|905|904.4|912|910.4|913.4|912.2|905|904.4|26134
1655104200000|2022-06-13 07:10:00|911.6|909.4|913.2|912.6|916.6|915.4|908.6|907.2|51275
1655104500000|2022-06-13 07:15:00|913.4|912.8|916.2|915|917.2|916.2|913.4|912.2|25155
1655104800000|2022-06-13 07:20:00|915.8|914.8|916.4|915.8|916.4|915.8|912.8|911.8|41116
1655105100000|2022-06-13 07:25:00|916.2|915.6|915.4|914.6|917.2|916.6|911.4|910.4|25165
1655105400000|2022-06-13 07:30:00|915.2|914|912.6|911.6|915.6|914.6|906.8|905.8|80624
1655105700000|2022-06-13 07:35:00|912.8|911.8|904.8|904|913.2|912.2|904.4|904|37957
1655106000000|2022-06-13 07:40:00|905|904.2|905|904.6|907|906.2|901.2|900.2|66990
1655106300000|2022-06-13 07:45:00|905.6|904.8|906.4|905.8|907.8|907|903.6|903.2|19630
1655106600000|2022-06-13 07:50:00|906.2|905.6|905.2|904.6|907.6|906.6|903.6|903|25451
1655106900000|2022-06-13 07:55:00|905|904.4|904|903.2|906.6|905.8|901.8|900.8|43129
1655107200000|2022-06-13 08:00:00|903.8|903|902.6|901.4|906.2|905.2|899.4|899|193332
1655107500000|2022-06-13 08:05:00|902.4|901.2|903|902.4|903.8|902.6|899.6|899|46634
1655107800000|2022-06-13 08:10:00|903.4|902.6|902|901.4|905.8|904.8|901.8|901.4|18986
1655108100000|2022-06-13 08:15:00|902.4|901.6|898.8|898.2|902.6|902|898.6|897.8|18575
1655108400000|2022-06-13 08:20:00|899.2|898.4|902.8|902|904.2|903|898|897.2|32739
1655108700000|2022-06-13 08:25:00|902.6|901.6|900.6|899.8|902.6|902|898.8|898.6|22467
1655109000000|2022-06-13 08:30:00|900.8|900|906.6|905.6|907.6|906.6|900|899.6|50384
1655109300000|2022-06-13 08:35:00|906.4|905.8|904|903.2|906.4|905.8|901.6|901.2|27155
1655109600000|2022-06-13 08:40:00|904.4|903.4|906|905.6|906.2|905.6|904|903|8963
1655109900000|2022-06-13 08:45:00|905.8|905.4|905.6|905|906|905.4|903.6|902.8|17164
1655110200000|2022-06-13 08:50:00|906|905.2|905|904.6|906.4|905.8|903.2|902.2|19984
1655110500000|2022-06-13 08:55:00|904.8|904.4|905.6|904.6|905.6|904.6|901.8|900.8|40746
1655110800000|2022-06-13 09:00:00|905.4|904.4|906.6|906|907.6|907|904.4|903.4|12145
1655111100000|2022-06-13 09:05:00|906.4|906.2|906|905.4|907.4|906.6|905.2|904.6|10686
1655111400000|2022-06-13 09:10:00|906.2|905.6|904.6|904|907.4|906.8|904.4|903.4|6889
1655111700000|2022-06-13 09:15:00|904.8|904.2|902.2|901.6|905.2|904.8|902.2|901.6|6534
1655112000000|2022-06-13 09:20:00|902|901.4|907.4|906.8|908.4|907.4|901.8|901.2|22298
1655112300000|2022-06-13 09:25:00|907.8|907|907.2|906.6|908.8|908|905.8|904.6|16773
1655112600000|2022-06-13 09:30:00|907.8|906.8|908|907.4|908|907.4|906.2|905.8|18403
1655112900000|2022-06-13 09:35:00|908.2|907.6|908|907|910|909.2|905.8|904.8|21048
1655113200000|2022-06-13 09:40:00|908.2|907.2|907.6|907.2|908.8|908.2|906.8|906|33898
1655113500000|2022-06-13 09:45:00|907.8|907.4|907.8|907.6|908.6|908.2|906.4|905.6|117689
1655113800000|2022-06-13 09:50:00|908.2|908|909.6|909|909.8|909|907.2|906.8|90346
1655114100000|2022-06-13 09:55:00|909.4|908.8|900.6|899.6|909.4|908.8|898.4|897.4|132499
1655114400000|2022-06-13 10:00:00|900.4|899.8|900.8|900.2|903.8|903.2|900.4|899.8|26909
1655114700000|2022-06-13 10:05:00|901|900.4|901.4|901|904|903.2|901|900.2|38115
1655115000000|2022-06-13 10:10:00|901.2|900.6|901.8|900.8|903.2|903|900.8|900.2|18863
1655115300000|2022-06-13 10:15:00|901.4|901|905|904.8|905.2|904.8|898|897|105206
1655115600000|2022-06-13 10:20:00|904.8|904.6|904.2|903.8|905.4|904.8|902|901.2|91895
1655115900000|2022-06-13 10:25:00|904|903.6|904.6|903.8|905|904.4|901.8|901|109444
1655116200000|2022-06-13 10:30:00|904.8|904|905|904.4|905.2|904.6|903.8|903.2|20159
1655116500000|2022-06-13 10:35:00|905.2|904.6|907.8|907|909.4|908.6|904.8|904.4|82033
1655116800000|2022-06-13 10:40:00|908.2|907.2|910.6|910.2|910.8|910.2|907.8|907|23315
1655117100000|2022-06-13 10:45:00|910.8|910|909.4|908.6|911|910.8|909.2|908.2|7060
1655117400000|2022-06-13 10:50:00|909.2|908.2|909|908.4|909.4|909|907.4|907|8025
1655117700000|2022-06-13 10:55:00|908.8|908.6|906.4|906.2|910.2|909.4|906.2|905.4|8626
1655118000000|2022-06-13 11:00:00|906.6|906.4|909.6|909|911|910|906.6|906.2|7939
1655118300000|2022-06-13 11:05:00|909.8|909.2|907.2|906.4|910.6|910|907|906|8144
1655118600000|2022-06-13 11:10:00|907.4|906.6|904.4|903.8|907.8|907.4|904|903.4|10008
1655118900000|2022-06-13 11:15:00|904.2|903.4|904.4|903.6|904.4|904|901.8|901|23396
1655119200000|2022-06-13 11:20:00|904.2|903.8|903.2|902.2|905|904.4|901.2|900.2|29495
1655119500000|2022-06-13 11:25:00|903|902.4|901.6|900.8|903.2|902.4|899|898.2|17042
1655119800000|2022-06-13 11:30:00|902|901|900.4|899.6|903.4|902.6|900.4|899.6|9570
1655120100000|2022-06-13 11:35:00|900.2|899.8|899.2|898.6|903|902.4|899.2|898.6|52874
1655120400000|2022-06-13 11:40:00|899|898.4|899.8|899.2|900.2|899.8|898.2|897.8|26329
1655120700000|2022-06-13 11:45:00|900.2|899|899.8|899.2|901.4|900.4|899.4|898.6|8273
1655121000000|2022-06-13 11:50:00|899.6|899|900|899.4|900|899.6|897.6|897|24458
1655121300000|2022-06-13 11:55:00|899.8|899.2|901.2|900.4|901.4|900.8|898.8|897.8|8160
1655121600000|2022-06-13 12:00:00|901.4|900.6|904.6|904|904.8|904|901.4|900.6|1174
1655121900000|2022-06-13 12:05:00|905|904.2|905.8|905.4|907.4|906.6|905|904.2|5450
1655122200000|2022-06-13 12:10:00|906.4|905.6|905.4|904.8|907|906.2|905.2|904.4|3595
1655122500000|2022-06-13 12:15:00|905.8|905|907.4|906.6|907.4|906.6|904.4|904|11691
1655122800000|2022-06-13 12:20:00|907.8|906.8|908.8|908|909.4|908.4|907|906.6|19202
1655123100000|2022-06-13 12:25:00|909|908.2|908.4|907.4|909.4|908.8|906.8|905.8|8149
1655123400000|2022-06-13 12:30:00|908.6|907.6|908.2|907.8|909.4|909|907.8|907|18011
1655123700000|2022-06-13 12:35:00|908.4|908|912|911.2|912|911.2|908.4|907.8|28583
1655124000000|2022-06-13 12:40:00|911.8|911|909.4|908.6|911.8|911.2|908.8|907.8|11604
1655124300000|2022-06-13 12:45:00|909.2|908.8|908.2|907.6|909.4|908.8|907.6|906.6|6363
1655124600000|2022-06-13 12:50:00|908|907.4|905.4|905|908.2|907.6|905.4|904.4|9125
1655124900000|2022-06-13 12:55:00|905.8|905.2|906.2|905.8|907|906.2|905.4|905|18760
1655125200000|2022-06-13 13:00:00|906|905.6|904.4|903.8|906.2|905.6|904.2|903.8|11223
1655125500000|2022-06-13 13:05:00|904.6|904|906|905.4|906.2|905.4|904.4|903.8|9009
1655125800000|2022-06-13 13:10:00|906.2|905.6|908.4|908|908.4|908|906|905.4|15476
1655126100000|2022-06-13 13:15:00|908.8|908.2|906.8|906.4|910.8|910|906.6|905.8|44813
1655126400000|2022-06-13 13:20:00|907.2|906.6|907.6|907.2|910|909.4|906.8|906.2|20357
1655126700000|2022-06-13 13:25:00|907.4|907|908.8|908.4|909.2|908.4|907.2|906.8|22513
1655127000000|2022-06-13 13:30:00|909.4|908.6|909.2|908.4|911.2|910.2|905.2|905|39458
1655127300000|2022-06-13 13:35:00|909|908|903.8|903.2|910.8|910.2|903.8|903.2|40676
1655127600000|2022-06-13 13:40:00|903.6|903|903|902.6|903.6|903.2|899|898.4|298915
1655127900000|2022-06-13 13:45:00|903.2|902.8|896.4|895.8|905|904|896.4|895.8|267768
1655128200000|2022-06-13 13:50:00|896.2|895.6|899|898.2|899.6|898.8|893|892.2|124401
1655128500000|2022-06-13 13:55:00|898.8|898.4|899.6|899.2|901.2|900.6|898.4|898|89179
1655128800000|2022-06-13 14:00:00|899.4|899|899.6|899|901|900.4|898.2|897.8|76759
1655129100000|2022-06-13 14:05:00|899.4|899.2|899.4|899|902.4|902|899|898.4|39082
1655129400000|2022-06-13 14:10:00|899.6|899.2|893.2|892.4|900|899.6|892.8|892|48020
1655129700000|2022-06-13 14:15:00|893|892.6|890.4|890.2|893.4|893|890.2|889.6|21494
1655130000000|2022-06-13 14:20:00|890.2|890|885|884.2|890.8|890.4|881.4|880.6|149668
1655130300000|2022-06-13 14:25:00|884.8|884|886.2|885.4|886.4|885.8|882.6|882|35934
1655130600000|2022-06-13 14:30:00|886.4|885.6|887.4|886.8|888|887.6|886|885.6|16660
1655130900000|2022-06-13 14:35:00|887.2|886.6|882.6|882.4|889|888.4|882.6|882|79246
1655131200000|2022-06-13 14:40:00|882.4|882|875|874.6|883|882.4|874.8|874.4|17317
1655131500000|2022-06-13 14:45:00|874.8|874.4|871.4|871|876.4|876|871.4|871|35310
1655131800000|2022-06-13 14:50:00|871.2|870.8|870.8|870.4|871.6|871|868.4|868.2|33754
1655132100000|2022-06-13 14:55:00|871|870.6|873|872.6|873.8|873.4|870.8|870.4|54300
1655132400000|2022-06-13 15:00:00|872.8|872.4|874.4|873.8|876.8|876.4|871.4|871|68902
1655132700000|2022-06-13 15:05:00|874.6|874|878|877.8|878.4|878|873.6|872.8|38751
1655133000000|2022-06-13 15:10:00|877.8|877.6|879.4|879|880.6|880|877.6|877.2|36615
1655133300000|2022-06-13 15:15:00|879.6|879.2|880|879.6|881|880.6|879|878.6|162169
1655133600000|2022-06-13 15:20:00|879.8|879.4|880.2|879.6|881.6|881.2|879|878.8|147397
1655133900000|2022-06-13 15:25:00|880|879.8|878.6|878|881|880.6|878.6|878|121978
1655190000000|2022-06-14 07:00:00|889.6|885.4|893.2|891.8|893.2|891.8|878.2|872.8|30203
1655190300000|2022-06-14 07:05:00|893.8|892|895.4|894.4|899.8|898.2|893.4|891.6|15089
1655190600000|2022-06-14 07:10:00|895.2|893.6|886.4|885.4|895.6|894.6|885.8|884.8|20881
1655190900000|2022-06-14 07:15:00|886.6|885.6|886.8|885.6|888|887.4|884.4|883.2|23679
1655191200000|2022-06-14 07:20:00|886.6|885.4|880.8|879.8|886.6|885.6|880.6|879.6|14302
1655191500000|2022-06-14 07:25:00|881.2|880|880|878.8|882.2|881.4|879.2|878.4|8351
1655191800000|2022-06-14 07:30:00|879.8|879|876.8|875.8|880|879.4|876|874.8|21546
1655192100000|2022-06-14 07:35:00|876.6|875.4|873.2|872.6|876.6|875.4|871.6|870.6|21598
1655192400000|2022-06-14 07:40:00|873.6|872.8|872.4|871.6|876.8|875.8|866.4|865.4|82321
1655192700000|2022-06-14 07:45:00|872.6|871.4|874.6|873.8|877.2|875.6|871.6|870.4|15328
1655193000000|2022-06-14 07:50:00|874.8|874|872.6|872.2|875.4|874.4|872|870.6|13738
1655193300000|2022-06-14 07:55:00|872.4|871.6|867|866.2|872.4|871.8|865.4|864.8|31172
1655193600000|2022-06-14 08:00:00|867.2|866.4|866.2|865.2|870.2|869.2|863.8|863|22764
1655193900000|2022-06-14 08:05:00|866|865.4|865.6|864.6|867.4|866.8|864.4|863.4|6547
1655194200000|2022-06-14 08:10:00|865.4|864.8|863|862.4|867|866|863|862.4|1107
1655194500000|2022-06-14 08:15:00|863.4|862.6|859.4|858.8|863.4|863|859.2|858.6|10272
1655194800000|2022-06-14 08:20:00|859.2|859|860|859.2|860|859.2|857.2|857|12341
1655195100000|2022-06-14 08:25:00|859.8|859|860|859.2|860.8|860.4|859|858.6|11633
1655195400000|2022-06-14 08:30:00|859.8|859.4|861.8|861.2|863|862.4|859.6|859.2|12237
1655195700000|2022-06-14 08:35:00|861.6|861|861.2|860.6|861.8|861.2|859.6|859.2|25736
1655196000000|2022-06-14 08:40:00|861.4|860.4|861.2|860.8|863.2|862.4|860.2|859.6|42654
1655196300000|2022-06-14 08:45:00|861|860.6|860.8|860.4|862|861.4|859.6|859.2|58006
1655196600000|2022-06-14 08:50:00|860.6|860.2|862.8|862.6|864.8|864|860.4|859.8|24195
1655196900000|2022-06-14 08:55:00|862.6|862.4|862.4|861.6|863.8|863.2|861.8|861.4|10087
1655197200000|2022-06-14 09:00:00|862.2|861.8|863.2|863|865|864|862|861.8|8256
1655197500000|2022-06-14 09:05:00|863|862.8|861.8|861.2|863|862.8|861.2|860.4|9458
1655197800000|2022-06-14 09:10:00|861.6|861.4|858|857.4|862|861.4|857.6|857.2|25948
1655198100000|2022-06-14 09:15:00|858.4|857.6|855.2|854.6|858.6|858.2|854.6|854|14000
1655198400000|2022-06-14 09:20:00|855|854.2|851.6|850.6|856.8|856.2|851.6|850.6|84099
1655198700000|2022-06-14 09:25:00|851.4|850.2|845.2|844.6|851.4|850.2|844.2|843.4|20872
1655199000000|2022-06-14 09:30:00|845.4|844.8|848.2|847.4|848.4|847.4|844.2|843.6|15418
1655199300000|2022-06-14 09:35:00|848.4|847.2|850|849.4|851.6|851|848|847.2|4872
1655199600000|2022-06-14 09:40:00|850.4|849.6|851.4|850.4|851.4|850.4|848.6|848|9026
1655199900000|2022-06-14 09:45:00|851.2|850.2|850.4|849.2|851.2|850.8|848.8|848.4|23042
1655200200000|2022-06-14 09:50:00|850.6|849.4|850.6|849.8|850.8|850|848.6|848.4|8900
1655200500000|2022-06-14 09:55:00|850.4|849.4|849.4|848.8|851|850.2|848|847.8|22587
1655200800000|2022-06-14 10:00:00|849.2|848.4|848|847.6|850.6|850|848|847.6|5423
1655201100000|2022-06-14 10:05:00|848.4|847.8|850.8|850.2|851|850.4|848.4|847.4|19732
1655201400000|2022-06-14 10:10:00|851|850.4|853.8|853.2|854.6|853.8|851|850.4|3685
1655201700000|2022-06-14 10:15:00|854.2|853|857|856.2|858|856.8|854.2|853|16093
1655202000000|2022-06-14 10:20:00|857.2|856.4|854|853.4|858.4|857.8|853.2|852.8|12423
1655202300000|2022-06-14 10:25:00|853.8|853.2|846.8|846.2|853.8|853.4|846.4|845.6|84693
1655202600000|2022-06-14 10:30:00|846.6|845.4|845.6|844.6|850|849.8|844.8|843.8|107236
1655202900000|2022-06-14 10:35:00|845.8|844.8|845.4|845|848.8|848|845.4|844.8|12561
1655203200000|2022-06-14 10:40:00|845.2|845.2|843.4|842.8|845.2|845.2|843|842.2|9324
1655203500000|2022-06-14 10:45:00|843.2|843|840.2|840|843.4|843|840.2|839.8|26019
1655203800000|2022-06-14 10:50:00|840|839.8|840.4|840|840.8|840.4|840|839.6|35118
1655204100000|2022-06-14 10:55:00|840.2|839.4|840.2|840|841|840.6|839.4|839|83673
1655204400000|2022-06-14 11:00:00|840.4|840.2|840.2|840|840.6|840.2|838.8|838.2|46225
1655204700000|2022-06-14 11:05:00|840|839.4|840.2|840|840.4|840.2|839.2|838.4|24771
1655205000000|2022-06-14 11:10:00|840|839.8|838.6|838.4|840.8|840.4|835.6|835.2|47845
1655205300000|2022-06-14 11:15:00|838.4|838|838.6|837.8|839|838.4|836.4|836|10035
1655205600000|2022-06-14 11:20:00|838.8|838|841|840.4|841.6|841|838.8|837.8|9823
1655205900000|2022-06-14 11:25:00|840.8|840.6|839.6|839.2|841.6|841.2|839|838.2|14932
1655206200000|2022-06-14 11:30:00|839.4|838.8|836.8|836.2|839.6|839.2|836.8|835.8|15128
1655206500000|2022-06-14 11:35:00|836.6|835.4|832.2|831.8|836.6|835.6|832.2|831.8|11652
1655206800000|2022-06-14 11:40:00|832|831.4|831.6|830.8|832.2|831.6|829.2|828.6|13439
1655207100000|2022-06-14 11:45:00|831.8|831|833.8|833|834|833.4|831.6|830.8|23323
1655207400000|2022-06-14 11:50:00|833.6|832.8|830.4|829.4|833.6|832.8|830.2|829.4|9313
1655207700000|2022-06-14 11:55:00|830.6|829.6|829|828.6|831|830.4|828.2|827.6|3426
1655208000000|2022-06-14 12:00:00|828.6|828.4|830.4|829.6|834.8|834.4|828.6|827.8|27970
1655208300000|2022-06-14 12:05:00|830.2|829.4|829.6|828.8|831.6|830.8|829.2|828.8|11139
1655208600000|2022-06-14 12:10:00|829.4|828.4|827.8|827.2|829.4|828.4|826.6|826|8214
1655208900000|2022-06-14 12:15:00|827.6|827|827.4|826.8|828.2|827.6|826.6|825.8|22651
1655209200000|2022-06-14 12:20:00|827.2|826.6|826|825.4|827.2|826.8|826|825.2|5829
1655209500000|2022-06-14 12:25:00|825.8|825.6|826.8|826.2|827.8|827.2|825|824.8|43922
1655209800000|2022-06-14 12:30:00|827|826.4|828.2|827.6|829|828|826.4|825.2|10595
1655210100000|2022-06-14 12:35:00|828.4|827.8|825|824.4|828.6|827.8|824.6|824.4|8753
1655210400000|2022-06-14 12:40:00|824.4|824.2|825.4|824.6|826.8|826.4|823.4|822.8|16910
1655210700000|2022-06-14 12:45:00|825.2|824.4|818.8|818.4|825.2|824.4|818.8|817.8|18358
1655211000000|2022-06-14 12:50:00|819.2|818.2|822.8|822.2|823.6|822.8|819.2|817.8|14897
1655211300000|2022-06-14 12:55:00|823|821.6|819.4|818.6|823|822.6|819.4|818.6|53956
1655211600000|2022-06-14 13:00:00|819.2|818.4|818.8|818.2|820.2|819.6|818.2|817.4|16523
1655211900000|2022-06-14 13:05:00|819.2|818.4|816.8|816.2|819.2|818.6|816.2|815.4|11936
1655212200000|2022-06-14 13:10:00|816.6|816.4|815.4|814.6|816.8|816.4|814.6|814|13246
1655212500000|2022-06-14 13:15:00|815.2|815|813.6|812.6|816.2|815.8|811.8|810.8|20436
1655212800000|2022-06-14 13:20:00|813.8|812.8|809.6|809|814|813|809.6|808.8|48309
1655213100000|2022-06-14 13:25:00|809.8|809.2|808.8|808.4|811|810.4|807|806.2|28535
1655213400000|2022-06-14 13:30:00|809.4|808.6|809.4|808.8|811.8|811.2|808.4|807.6|42234
1655213700000|2022-06-14 13:35:00|809.2|808.6|799.2|798.6|809.2|808.6|799.2|798.6|52533
1655214000000|2022-06-14 13:40:00|799|798.2|798.4|797.6|801.6|800.8|798.2|797.4|20570
1655214300000|2022-06-14 13:45:00|799.4|798.4|796.6|795.2|801|800.2|795.8|795.2|30747
1655214600000|2022-06-14 13:50:00|796.4|794.6|800.4|799.6|800.6|800.2|795.2|794.2|66264
1655214900000|2022-06-14 13:55:00|800.6|799.8|806.6|806|807.4|806.6|800.2|799.8|50416
1655215200000|2022-06-14 14:00:00|806.4|805.4|808.6|807.8|811.4|811|806.2|805.4|111380
1655215500000|2022-06-14 14:05:00|808.8|808|810.4|810|815|814|808|807.4|51164
1655215800000|2022-06-14 14:10:00|810.2|809.6|811|810.6|812.2|811.8|808.6|808.4|81655
1655216100000|2022-06-14 14:15:00|810.8|810.2|807.8|807.4|810.8|810.2|807|806.6|162044
1655216400000|2022-06-14 14:20:00|808|807.6|800.6|799.8|808|807.6|800.4|799.6|31670
1655216700000|2022-06-14 14:25:00|800.4|800|796.8|795.8|800.4|800|796|795.4|52044
1655217000000|2022-06-14 14:30:00|796.6|795.2|798.8|798.4|800|799.2|794.8|794|39316
1655217300000|2022-06-14 14:35:00|799|798.2|798|797.6|802|801.4|797.2|796.8|25432
1655217600000|2022-06-14 14:40:00|797.8|797.2|796|795.8|799|798.4|794.8|794.4|33590
1655217900000|2022-06-14 14:45:00|796.2|796|798|797.6|798.8|798.4|796|795.4|53337
1655218200000|2022-06-14 14:50:00|798.2|797.8|797|796.4|799.4|799.2|797|796.4|32709
1655218500000|2022-06-14 14:55:00|796.8|796|790|789.4|796.8|796|789.6|789.2|52795
1655218800000|2022-06-14 15:00:00|789.8|789.6|785.8|785|791.8|791.4|785.8|785|44133
1655219100000|2022-06-14 15:05:00|785.6|784.8|780.2|779.8|785.6|784.8|778.6|778|44153
1655219400000|2022-06-14 15:10:00|780.4|780.2|780.8|780.4|783.4|782.8|780.2|779.8|56157
1655219700000|2022-06-14 15:15:00|781|780.6|784.8|784.4|785.4|784.8|780|779.6|43866
1655220000000|2022-06-14 15:20:00|785|784.6|787|786.4|787.6|787|781.8|781.2|92103
1655220300000|2022-06-14 15:25:00|787.2|786.6|787.4|786|790.6|789.6|785.6|784.6|67606
1655276400000|2022-06-15 07:00:00|801.6|796.8|796|794.6|803.8|801.4|795.8|794.2|28105
1655276700000|2022-06-15 07:05:00|795.8|794.4|792.8|791|798.2|796.4|785.2|782.2|240958
1655277000000|2022-06-15 07:10:00|792.6|790.2|796.6|795.2|801.6|800.2|791.2|789.8|23036
1655277300000|2022-06-15 07:15:00|796.4|795.4|801.8|800.2|805.4|805|796.4|795.4|14871
1655277600000|2022-06-15 07:20:00|802|800.4|800.6|799.2|802.4|801.2|796.8|796|18773
1655277900000|2022-06-15 07:25:00|800.4|799.4|801.2|800.4|802.6|801.8|800.4|799.4|8503
1655278200000|2022-06-15 07:30:00|801.6|800.6|806.4|805.4|806.8|805.6|801.2|800.6|36864
1655278500000|2022-06-15 07:35:00|807|805.6|811|810.4|812.4|811.6|807|805.6|12082
1655278800000|2022-06-15 07:40:00|810.8|810|807.2|806.4|810.8|810|806.8|806.2|8639
1655279100000|2022-06-15 07:45:00|807|806.6|804.2|802.8|808.4|807.6|801.2|800.4|23582
1655279400000|2022-06-15 07:50:00|804.6|803|808.4|807.4|809.4|808.4|804|803|15995
1655279700000|2022-06-15 07:55:00|808.2|807.6|815.4|814.6|815.6|814.6|808|807|11061
1655280000000|2022-06-15 08:00:00|815.2|814.4|815.6|814.8|817.4|816.4|814.6|813.6|28301
1655280300000|2022-06-15 08:05:00|816|815|819|818|819.4|819|816|815|4068
1655280600000|2022-06-15 08:10:00|819.4|818.2|823.2|822.4|823.2|822.4|818|817.6|11445
1655280900000|2022-06-15 08:15:00|823.6|822.6|824.4|823.6|827|825.6|823|822.2|12787
1655281200000|2022-06-15 08:20:00|824.2|823.4|826|825.4|827.4|826.4|822.6|822.2|18345
1655281500000|2022-06-15 08:25:00|826.4|825.2|826.4|825.8|829|827.8|824.2|823.8|26063
1655281800000|2022-06-15 08:30:00|826.8|826|826|825.6|829.2|828.2|825.6|825.2|17365
1655282100000|2022-06-15 08:35:00|825.8|825.4|826.4|825.6|826.4|825.8|825|824.4|14072
1655282400000|2022-06-15 08:40:00|826.2|825.2|824.6|824.2|826.8|826|824|823.6|13441
1655282700000|2022-06-15 08:45:00|824.4|824|827|826.4|827.2|826.8|822.6|822.2|18045
1655283000000|2022-06-15 08:50:00|827.4|826.6|824.8|824.2|828.2|827.4|824.6|824.2|13548
1655283300000|2022-06-15 08:55:00|825|824.4|825.6|825|828.8|828|825|824.2|26661
1655283600000|2022-06-15 09:00:00|825.8|825.2|823.2|822.2|825.8|825.4|823.2|822.2|7601
1655283900000|2022-06-15 09:05:00|823.4|822.4|824|823.4|824.4|824.2|821.6|820.8|14496
1655284200000|2022-06-15 09:10:00|823.8|823.6|821.4|820.8|823.8|823.6|821.2|820.8|8290
1655284500000|2022-06-15 09:15:00|821|820.4|822.2|821.6|823.4|822.8|820.4|820|19116
1655284800000|2022-06-15 09:20:00|822.6|821.8|823.4|822.8|825.4|824.6|821.8|821|9736
1655285100000|2022-06-15 09:25:00|823.6|823|822.6|822|824.8|824.2|822.6|821.8|10812
1655285400000|2022-06-15 09:30:00|822.4|821.8|822.6|821.8|824|823.2|821.4|820.8|8635
1655285700000|2022-06-15 09:35:00|822.4|821.6|820.6|820.2|822.8|821.8|820.6|820.2|6484
1655286000000|2022-06-15 09:40:00|821.2|820.4|821.6|820.8|824.6|823.4|819|818.6|15879
1655286300000|2022-06-15 09:45:00|821.8|821|818.8|818|821.8|821.4|818.6|818|9471
1655286600000|2022-06-15 09:50:00|819|818.2|820.4|819.6|821.4|820.4|819|818|8293
1655286900000|2022-06-15 09:55:00|820.2|819.2|820|819.4|820.4|820|817.8|817.4|15486
1655287200000|2022-06-15 10:00:00|820.2|819.6|817.8|817.2|820.4|820|817.8|817|6759
1655287500000|2022-06-15 10:05:00|818.2|817.4|818.2|817.4|819|818.2|817.2|817|10905
1655287800000|2022-06-15 10:10:00|818.6|817.6|816|815.2|818.6|818|815.4|815|6788
1655288100000|2022-06-15 10:15:00|816.2|815.4|818.4|818|819.2|818.8|816.2|815.2|21420
1655288400000|2022-06-15 10:20:00|818.2|817.8|819.6|819|819.8|819.4|818|817.6|10627
1655288700000|2022-06-15 10:25:00|819.8|819.2|823|822.4|823.2|822.4|819.8|819.2|6734
1655289000000|2022-06-15 10:30:00|822.8|822.6|823.2|822.8|824|823.2|822.6|822.4|5035
1655289300000|2022-06-15 10:35:00|823|823|823.6|823.2|825|824.4|822.8|822.6|4973
1655289600000|2022-06-15 10:40:00|824|823.4|825|824.6|825|824.8|823.6|823.2|3993
1655289900000|2022-06-15 10:45:00|825.2|824.8|828.4|827.6|828.6|828.2|825.2|824.8|12036
1655290200000|2022-06-15 10:50:00|828.6|827.8|829.4|829|830.8|830|828.6|827.6|9466
1655290500000|2022-06-15 10:55:00|829.2|828.8|825.4|825|829.2|828.8|824.6|824|170386
1655290800000|2022-06-15 11:00:00|825.6|824.8|820.8|820.2|826.6|826.2|820.8|820.2|18760
1655291100000|2022-06-15 11:05:00|820.6|819.8|824|823.4|824.2|823.8|820|819|9707
1655291400000|2022-06-15 11:10:00|824.2|823.6|825.6|824.8|825.8|824.8|822.2|821.6|11519
1655291700000|2022-06-15 11:15:00|825.8|825|822.6|822|827|826|822.4|821.4|23120
1655292000000|2022-06-15 11:20:00|822.8|822.2|822.2|821.6|824.4|823.6|822|821.2|7221
1655292300000|2022-06-15 11:25:00|822.4|821.8|821.2|820.6|825|824.2|821.2|820.4|10553
1655292600000|2022-06-15 11:30:00|821|820.4|821.4|820.4|822.4|821.6|820|819.6|18334
1655292900000|2022-06-15 11:35:00|821.2|820.6|818.2|817.4|821.2|820.6|817.4|816.6|24573
1655293200000|2022-06-15 11:40:00|818|817|816.2|815.4|818.2|817.4|815.8|815.2|10305
1655293500000|2022-06-15 11:45:00|816|815.2|818.2|817.8|818.2|818|816|815.2|8562
1655293800000|2022-06-15 11:50:00|818|817.6|818.2|817.2|821.6|820.6|815.8|815.2|21701
1655294100000|2022-06-15 11:55:00|818|817|816|815.6|818.2|817|815.4|814.8|6079
1655294400000|2022-06-15 12:00:00|816.2|815.8|815.8|815.4|816.6|816.2|814.6|813.4|9704
1655294700000|2022-06-15 12:05:00|815.6|815|815.8|815.2|816.8|816.4|814.8|814.4|10708
1655295000000|2022-06-15 12:10:00|815.6|815|817|816.4|819.6|819|815.2|814.6|37229
1655295300000|2022-06-15 12:15:00|817.2|816.6|817.6|817|818.4|817.6|816.2|815.6|8601
1655295600000|2022-06-15 12:20:00|818|817.2|816.6|816|819.2|818.8|816.4|815.8|7721
1655295900000|2022-06-15 12:25:00|816.8|816.4|817.6|817|819.2|818.4|816.6|816.2|14135
1655296200000|2022-06-15 12:30:00|818|817.2|817|816.2|821.2|820.4|814.4|813.6|49179
1655296500000|2022-06-15 12:35:00|817.4|816.4|818.4|817.6|819|818.2|817.4|816.4|6582
1655296800000|2022-06-15 12:40:00|818.8|817.8|819.2|818.6|821.2|820.4|818.6|817.8|7037
1655297100000|2022-06-15 12:45:00|819.8|818.8|820.2|819.4|820.4|819.4|817|816.2|15470
1655297400000|2022-06-15 12:50:00|819.8|819|817.6|817|820.4|819.4|817|816.4|6869
1655297700000|2022-06-15 12:55:00|817.4|816.8|818|817.6|821.6|820.4|812.4|811.8|43757
1655298000000|2022-06-15 13:00:00|818.4|817.8|814.6|813.8|818.8|818.2|814.4|813.4|6136
1655298300000|2022-06-15 13:05:00|814.8|814|816.4|815.8|817.8|817|814.6|813.6|9631
1655298600000|2022-06-15 13:10:00|816.2|815.6|815.4|814.8|816.4|815.6|811.4|811|16557
1655298900000|2022-06-15 13:15:00|815.6|815|812.4|811.8|816|815.2|810.6|810|14310
1655299200000|2022-06-15 13:20:00|813|812|812.2|811.8|813.8|813|812.2|811.8|5777
1655299500000|2022-06-15 13:25:00|812.4|812|814.4|813.6|814.6|813.6|811.2|810.6|13513
1655299800000|2022-06-15 13:30:00|814.8|813.8|819.8|819.4|821.6|820.8|814|813.2|39694
1655300100000|2022-06-15 13:35:00|820|819.6|826.4|825.8|827.4|826.6|820|819.6|25411
1655300400000|2022-06-15 13:40:00|826.6|826|827.6|827|831|830.6|825.4|824.6|43347
1655300700000|2022-06-15 13:45:00|828|827.2|827|826.6|829.2|828.4|827|826.6|17661
1655301000000|2022-06-15 13:50:00|826.8|826.4|834|833.6|834|833.6|826.8|826.4|31207
1655301300000|2022-06-15 13:55:00|833.8|833.4|831.8|831.2|836.4|836|831.8|830.8|35035
1655301600000|2022-06-15 14:00:00|831.6|831|827.4|826.6|832.8|832.2|827.4|826.6|41751
1655301900000|2022-06-15 14:05:00|827.2|826.8|830.8|830.2|832.8|832.4|826.4|826|24872
1655302200000|2022-06-15 14:10:00|831.2|830.4|834.2|833.4|835.6|835.4|831|830.2|30112
1655302500000|2022-06-15 14:15:00|834|833.2|835.6|835|838|837.4|833.4|832.6|27609
1655302800000|2022-06-15 14:20:00|835.4|835.2|831.2|830.6|835.6|835.4|826.4|825.6|40083
1655303100000|2022-06-15 14:25:00|830.8|830.8|833|832.6|833.4|833|829.6|828.8|24705
1655303400000|2022-06-15 14:30:00|833.2|832.8|832|831.2|833.4|833.2|829.2|828.8|29057
1655303700000|2022-06-15 14:35:00|832.4|831.4|833.4|832.8|833.4|832.8|830.4|830.2|11024
1655304000000|2022-06-15 14:40:00|833.2|832.6|829.6|829.2|833.4|832.6|829.2|828.8|30574
1655304300000|2022-06-15 14:45:00|829.4|829|830.2|829.8|830.4|830.2|829|828.4|18102
1655304600000|2022-06-15 14:50:00|830|829.6|832|831.6|832.4|832.2|829.4|829.2|34127
1655304900000|2022-06-15 14:55:00|831.8|831.4|831.4|831|832.6|832|830.4|830.2|42758
1655305200000|2022-06-15 15:00:00|831.6|831.2|839.4|838.6|839.4|838.6|831.2|830.6|32233
1655305500000|2022-06-15 15:05:00|839.2|838.4|841.2|840.4|842.2|841.4|838|837.6|24494
1655305800000|2022-06-15 15:10:00|841|839.8|838.8|838.2|842.6|842|838.4|838|81747
1655306100000|2022-06-15 15:15:00|838.6|838.4|835.4|835|838.8|838.6|834|833.6|57089
1655306400000|2022-06-15 15:20:00|835.2|834.8|836|835.6|836.4|835.8|833.6|832.8|79346
1655306700000|2022-06-15 15:25:00|836.2|835.8|837.8|837.2|838.4|838|836.2|835.6|37634
1655362800000|2022-06-16 07:00:00|830|817|822|820.6|830|827.6|822|816.8|49119
1655363100000|2022-06-16 07:05:00|823|821|828|826.4|841.4|840|823|820.6|29994
1655363400000|2022-06-16 07:10:00|828.8|826.6|824.6|822.4|829.8|827.8|823|821.4|16797
1655363700000|2022-06-16 07:15:00|824.2|822.2|820.6|819|825.4|824|817.4|816.2|13290
1655364000000|2022-06-16 07:20:00|819.8|818.8|814.8|814.2|821|820.2|814.8|814|17048
1655364300000|2022-06-16 07:25:00|815|814.4|815.6|814.6|818|817|813.8|813|28505
1655364600000|2022-06-16 07:30:00|815.4|814|808.4|807.6|815.4|814.4|806.6|805.6|54196
1655364900000|2022-06-16 07:35:00|808.6|807.4|803.8|802.6|811.2|809.8|803.6|802.6|31939
1655365200000|2022-06-16 07:40:00|804.4|802.8|811.8|811|811.8|811.4|803.8|802.6|32312
1655365500000|2022-06-16 07:45:00|812|811.2|813|812|814.4|813|810.6|809.4|42360
1655365800000|2022-06-16 07:50:00|812.8|811.6|812.6|811.8|816.2|815.4|811.6|810.8|19658
1655366100000|2022-06-16 07:55:00|812.2|811.6|817.8|817.2|818.4|817.6|811.6|811.2|24107
1655366400000|2022-06-16 08:00:00|818.2|816.2|821.4|821|821.8|821.2|817.2|816|15150
1655366700000|2022-06-16 08:05:00|821.2|820.8|824.6|823.4|825.2|824.2|820.6|820|49867
1655367000000|2022-06-16 08:10:00|824|823.2|830.2|829.6|831|830.4|823.4|822.8|15559
1655367300000|2022-06-16 08:15:00|830|829.4|829.8|828.6|833.2|832|829.6|828.6|10926
1655367600000|2022-06-16 08:20:00|829.6|828.4|830.8|829.8|831.6|831|827.6|826.6|12730
1655367900000|2022-06-16 08:25:00|831|829.6|823.8|822.6|833.4|832.4|822.8|821.8|101742
1655368200000|2022-06-16 08:30:00|823.4|822.8|824.8|823.6|827|826|823|822.2|67337
1655368500000|2022-06-16 08:35:00|824.6|823.8|825|824.6|825.6|825|822.6|821.6|62652
1655368800000|2022-06-16 08:40:00|824.8|824.4|821.8|821.4|826|825.2|821.8|821|28520
1655369100000|2022-06-16 08:45:00|822|821.6|821|820.4|822.4|821.6|820|819.6|8869
1655369400000|2022-06-16 08:50:00|820.8|820|814|813.4|820.8|820|812.2|812|32534
1655369700000|2022-06-16 08:55:00|813.8|813.2|811.2|810.4|814.4|813.8|810.4|809.4|15378
1655370000000|2022-06-16 09:00:00|811|810.2|809.4|808.2|812|811.4|802.6|800.2|63256
1655370300000|2022-06-16 09:05:00|809.2|808|810.4|809.8|810.6|809.8|807.4|806.2|14373
1655370600000|2022-06-16 09:10:00|810.6|810|813.8|812.8|815|814.2|810.2|809.8|14590
1655370900000|2022-06-16 09:15:00|814|813|815.4|814.6|815.8|815.2|813.8|813|11593
1655371200000|2022-06-16 09:20:00|815.2|814.8|812|811.4|815.2|814.8|810.8|809.8|6299
1655371500000|2022-06-16 09:25:00|812.2|811.6|813.6|813|814|813.2|811.4|810.2|5094
1655371800000|2022-06-16 09:30:00|813.8|813.2|811.2|810.4|814|813.4|811|810.2|18925
1655372100000|2022-06-16 09:35:00|810.8|810.2|813|812.4|813.4|813|810|809|81004
1655372400000|2022-06-16 09:40:00|813.4|812.6|817.6|817|818.6|818.2|812.8|812.4|21216
1655372700000|2022-06-16 09:45:00|817.4|816.6|818.4|817.8|820|819.4|816.6|815.4|16879
1655373000000|2022-06-16 09:50:00|818.2|817.6|816.2|815.4|818.2|817.6|816.2|815|8281
1655373300000|2022-06-16 09:55:00|816.6|815.6|811.6|811|816.8|816|810|809.6|40845
1655373600000|2022-06-16 10:00:00|811.8|811.2|807.8|807.2|811.8|811.2|805.8|804.8|56070
1655373900000|2022-06-16 10:05:00|807.6|807.4|804|803.2|809.6|808.6|803.6|803|21631
1655374200000|2022-06-16 10:10:00|804.4|803.4|806|805.2|808|807.2|804|803.2|7770
1655374500000|2022-06-16 10:15:00|805.8|805|809.8|808.8|810|809|804.8|804.2|11735
1655374800000|2022-06-16 10:20:00|809.6|809|805.4|804.6|810.6|809.4|804.6|803.4|39070
1655375100000|2022-06-16 10:25:00|805.6|804.8|804|803|807.4|806.2|804|802.8|12892
1655375400000|2022-06-16 10:30:00|803.8|803.4|803.8|803.2|805.4|804.4|803.6|802.8|9556
1655375700000|2022-06-16 10:35:00|804|803.4|803.8|803.2|805|804.4|802|801.4|21177
1655376000000|2022-06-16 10:40:00|803.6|803|802.8|802|803.8|803|802.4|801.8|4078
1655376300000|2022-06-16 10:45:00|802.6|802.2|803.4|802|803.6|802.2|799.4|798.8|20300
1655376600000|2022-06-16 10:50:00|803.2|802.2|801.6|801|804.4|803.8|801.6|801|19704
1655376900000|2022-06-16 10:55:00|801.4|800.6|801|799.6|802.2|801.2|799.8|798.6|7796
1655377200000|2022-06-16 11:00:00|801.2|799.8|803.8|803.2|804.6|804|801|799.8|29111
1655377500000|2022-06-16 11:05:00|804.2|803.4|804.8|804.2|805|804.4|802.6|802.2|25043
1655377800000|2022-06-16 11:10:00|805|804.4|805|804|808|807.6|803.8|802.8|18320
1655378100000|2022-06-16 11:15:00|804.8|804.2|804.8|804.4|805.8|805.2|803.6|803.2|6330
1655378400000|2022-06-16 11:20:00|804.6|804|805.6|804.6|806.4|805.6|802.6|801.6|16238
1655378700000|2022-06-16 11:25:00|805.4|804.4|806.6|805.6|807.2|806.4|802.8|802.4|28557
1655379000000|2022-06-16 11:30:00|806.4|805.8|804.2|803.6|808.2|807.8|804.2|803.4|23856
1655379300000|2022-06-16 11:35:00|803.8|803.8|803|802.6|805.4|804.8|802.8|802.4|25090
1655379600000|2022-06-16 11:40:00|802.8|802.2|800.8|800|803.2|802.6|800.4|800|4300
1655379900000|2022-06-16 11:45:00|800.6|799.8|794|793|800.8|799.8|794|792.8|21473
1655380200000|2022-06-16 11:50:00|793.8|793.2|793.6|792.8|794.4|793.6|791.4|790.8|22833
1655380500000|2022-06-16 11:55:00|794|793|795.2|794|796|794.8|793.2|792.2|5843
1655380800000|2022-06-16 12:00:00|795.6|794.4|800.6|800|801.8|800.6|795.6|794.4|73170
1655381100000|2022-06-16 12:05:00|800.2|799.8|806.4|805.6|806.6|805.6|800.2|799.8|26601
1655381400000|2022-06-16 12:10:00|806.6|805.8|802.4|801.6|807.6|806.6|801.6|801|46649
1655381700000|2022-06-16 12:15:00|802.6|801.8|798.2|797.4|803.2|802.6|798.2|797|9949
1655382000000|2022-06-16 12:20:00|798.8|798|799.8|799.2|801.4|800.2|798.8|797.8|5076
1655382300000|2022-06-16 12:25:00|799.6|798.8|794.6|794|800|799.2|794.6|793.6|26868
1655382600000|2022-06-16 12:30:00|794.4|793.8|794.6|794|796.4|796|794|793|16913
1655382900000|2022-06-16 12:35:00|794.8|794.2|798.2|797.2|798.2|797.2|794.4|793|6486
1655383200000|2022-06-16 12:40:00|798.4|797.4|798.4|797.8|799.4|798.6|797.8|797.4|5095
1655383500000|2022-06-16 12:45:00|798.6|798|800.8|799.8|801|800.2|796.8|795.8|16939
1655383800000|2022-06-16 12:50:00|800.6|800|800.4|799.8|802|801.2|800|799|9560
1655384100000|2022-06-16 12:55:00|800.2|799.4|800.4|799.8|802.2|801.4|798.6|798.2|29446
1655384400000|2022-06-16 13:00:00|800.6|800|800.4|799.4|800.8|800.4|799|798.4|21331
1655384700000|2022-06-16 13:05:00|800.2|799.6|798|797.4|800.8|800.2|797.4|796.6|71433
1655385000000|2022-06-16 13:10:00|798.2|797.6|796.2|795.4|798.8|797.8|796|794.8|48125
1655385300000|2022-06-16 13:15:00|796.4|795.6|797.8|797.4|798.6|798|796.4|795.6|14644
1655385600000|2022-06-16 13:20:00|798|797.6|796.8|796.2|799|798|796.4|795.6|18195
1655385900000|2022-06-16 13:25:00|796.6|796|793.8|793|796.6|796|793.6|792.4|13138
1655386200000|2022-06-16 13:30:00|793.6|792.2|789.4|788.8|793.6|792.8|788.4|788|38009
1655386500000|2022-06-16 13:35:00|789.2|788.6|794.2|793.6|795.4|794.6|789.2|788.4|20986
1655386800000|2022-06-16 13:40:00|794|793.4|790|789.2|795.2|794.2|789.2|788.6|19135
1655387100000|2022-06-16 13:45:00|789.8|789|792.4|791.8|794|793.2|789.6|788.6|23019
1655387400000|2022-06-16 13:50:00|792.2|791.6|790.8|790.2|792.2|791.8|788.2|787.8|18023
1655387700000|2022-06-16 13:55:00|790.6|790|790.6|789.8|791.6|790.8|788.8|787.8|23777
1655388000000|2022-06-16 14:00:00|790.4|789.6|788.8|788.4|790.6|789.8|788|787.4|25824
1655388300000|2022-06-16 14:05:00|788.6|788|789|788.4|789.4|788.8|784.6|783.8|23315
1655388600000|2022-06-16 14:10:00|788.8|788.2|788.6|788|791.6|790.8|787|786.4|26766
1655388900000|2022-06-16 14:15:00|788.4|787.8|788|787.2|790.4|790|787.4|786.8|15942
1655389200000|2022-06-16 14:20:00|787.8|787.4|790.4|789.6|790.6|789.8|786.8|786|10927
1655389500000|2022-06-16 14:25:00|790|789.4|790.2|789.8|791.6|790.8|788.4|787.8|18865
1655389800000|2022-06-16 14:30:00|790|789.6|792.4|792.2|793|792.6|788.8|788.4|23381
1655390100000|2022-06-16 14:35:00|792.2|791.8|792.2|791.6|793.2|792.8|790.6|790|37901
1655390400000|2022-06-16 14:40:00|792.4|791.8|790.8|790.4|793.4|792.6|790.8|790.4|15867
1655390700000|2022-06-16 14:45:00|790.6|790.2|786.6|786.2|790.8|790.4|785.2|784.6|35856
1655391000000|2022-06-16 14:50:00|786.4|786.4|784|783.4|787|786.4|783|782.4|35106
1655391300000|2022-06-16 14:55:00|783.8|783.6|784.8|784.2|786.2|785.4|782.2|781.8|39684
1655391600000|2022-06-16 15:00:00|785|784.4|787.6|787.2|788.2|787.6|784.2|783.8|86254
1655391900000|2022-06-16 15:05:00|787.4|786.8|782.2|781.8|787.4|787|782.2|781.6|80903
1655392200000|2022-06-16 15:10:00|782|781.4|783.2|782.6|783.8|783|779.6|778.8|4105
1655392500000|2022-06-16 15:15:00|783|782.4|783.8|783.2|785.6|785.2|782.2|781.8|5828
1655392800000|2022-06-16 15:20:00|784|783.6|786.2|785.6|787.4|786.8|783.6|783.2|4327
1655393100000|2022-06-16 15:25:00|786.4|785.8|784.6|783.8|789.4|788.8|784.4|783.4|5049
1655449200000|2022-06-17 07:00:00|804|792.2|790.6|788.2|804|799.6|789.2|781.8|14114
1655449500000|2022-06-17 07:05:00|790.4|787|799|796.4|800.8|797.8|788.4|784.8|8395
1655449800000|2022-06-17 07:10:00|799.2|796.8|798.4|797.2|803.8|802.2|797.8|796.4|28165
1655450100000|2022-06-17 07:15:00|798.2|797|799.4|798|799.6|798.8|795.2|794|37270
1655450400000|2022-06-17 07:20:00|799.2|798.2|803|802.2|803.2|802.2|798.4|797.8|7605
1655450700000|2022-06-17 07:25:00|803.2|802.4|806.4|805.4|809.2|808.2|803.2|802.2|9993
1655451000000|2022-06-17 07:30:00|806.6|805|800.8|800.2|806.6|805|799.2|798|11898
1655451300000|2022-06-17 07:35:00|801|800.4|799.6|798.4|805|804.2|799.2|798|98769
1655451600000|2022-06-17 07:40:00|799.4|798|792|791.4|799.6|798.2|791|790.2|13741
1655451900000|2022-06-17 07:45:00|792.2|791.6|808.4|807.2|811.2|810.2|792.2|791.4|30428
1655452200000|2022-06-17 07:50:00|808.2|807.4|809.8|809|811.8|810.4|808|806.8|17408
1655452500000|2022-06-17 07:55:00|810.2|809.2|812|811.4|814.4|813.4|809.4|809|17481
1655452800000|2022-06-17 08:00:00|812.2|811.6|810.8|810.2|813|812.6|810.6|810|9149
1655453100000|2022-06-17 08:05:00|811|810.4|807.6|807.2|811|810.4|806.4|806|19539
1655453400000|2022-06-17 08:10:00|807.8|807.6|808.8|808|809|808|806.2|805.6|5921
1655453700000|2022-06-17 08:15:00|809|808.2|813.6|813|814.2|813.2|808.8|808.2|12006
1655454000000|2022-06-17 08:20:00|813.8|813.2|815|814.4|816|815|813.6|813|28030
1655454300000|2022-06-17 08:25:00|814.8|814.2|817.2|816.8|817.4|816.8|814.4|814|38073
1655454600000|2022-06-17 08:30:00|817.4|817|821.2|820.2|821.2|820.4|815.8|815.4|6283
1655454900000|2022-06-17 08:35:00|821|820.4|821.2|820.6|821.8|820.6|819.4|818.8|6951
1655455200000|2022-06-17 08:40:00|821.4|820.8|819.4|819|823|822|819.4|818.4|14370
1655455500000|2022-06-17 08:45:00|819.6|818.2|815.8|815.2|819.6|818.4|815.8|815|5754
1655455800000|2022-06-17 08:50:00|815.6|815.4|812.6|812.2|815.6|815.4|812|811.6|9505
1655456100000|2022-06-17 08:55:00|812.8|812.4|815.4|814.6|816.6|815.8|812.6|812.2|15254
1655456400000|2022-06-17 09:00:00|815.2|814.8|819|818.2|819|818.2|815.2|814.8|10488
1655456700000|2022-06-17 09:05:00|819.2|818.4|820.2|819.4|823.8|822.8|819.2|818.4|25745
1655457300000|2022-06-17 09:15:00|822.6|821|831|830|832.4|830.8|822.4|821|52822
1655457600000|2022-06-17 09:20:00|831.2|830.2|832.8|832.2|833.2|832.2|830.4|829.8|13512
1655457900000|2022-06-17 09:25:00|832.6|832|834.8|833.8|838.6|837.4|832.4|831.8|8296
1655458200000|2022-06-17 09:30:00|834.6|834|833|832.2|834.8|834.2|832.4|831.6|7436
1655458500000|2022-06-17 09:35:00|832.8|831.8|831.4|830.8|833|832.2|831|830.4|9326
1655458800000|2022-06-17 09:40:00|831|830.6|831.2|830.4|831.4|830.6|828.8|828|11030
1655459100000|2022-06-17 09:45:00|831.4|830.2|829.6|829|831.4|830.8|828.4|827.6|17756
1655459400000|2022-06-17 09:50:00|829.4|828.8|832.4|832|833.2|832.4|829.4|828.8|34005
1655459700000|2022-06-17 09:55:00|832.2|831.8|829.4|828.6|833|832.6|828.6|828.2|32043
1655460000000|2022-06-17 10:00:00|829.2|828.8|825.6|825|829.4|828.8|825.4|824.8|11720
1655460300000|2022-06-17 10:05:00|825.4|824.8|820|819.2|825.4|825|819.8|818.8|19365
1655460600000|2022-06-17 10:10:00|820.2|819.4|820.2|819.4|822.8|822|819.2|818.4|107906
1655460900000|2022-06-17 10:15:00|820.4|819.6|824.2|823.2|825.4|824.8|820.2|819.4|62814
1655461200000|2022-06-17 10:20:00|824.4|823.4|825.2|824.4|826|825|823.8|822.8|3019
1655461500000|2022-06-17 10:25:00|825|824|825.2|824.8|826.4|825.6|824|823.8|7637
1655461800000|2022-06-17 10:30:00|825|824.6|824.4|823.6|826.4|825.6|824.4|823.4|116754
1655462100000|2022-06-17 10:35:00|824.2|823.4|827.6|826.8|828|827|823.2|822.8|8241
1655462400000|2022-06-17 10:40:00|827.8|827|826|825.4|829.8|828.6|825.6|824.6|46647
1655462700000|2022-06-17 10:45:00|826.4|825.6|826.2|825.6|827|826.2|824.8|823.8|4762
1655463000000|2022-06-17 10:50:00|826.4|825.8|826|825.4|828.4|827.6|825.2|824.6|34898
1655463300000|2022-06-17 10:55:00|825.8|825.2|827.8|827|828.2|827.6|825.4|825|5679
1655463600000|2022-06-17 11:00:00|828|827.2|826|825.4|828|827.4|825.8|825.4|6894
1655463900000|2022-06-17 11:05:00|826.2|825.6|825|824.4|827.4|826.6|823.4|822.8|11766
1655464200000|2022-06-17 11:10:00|824.8|824.2|824|823.6|825|824.6|823.8|823.2|5625
1655464500000|2022-06-17 11:15:00|823.8|823.4|824.8|824.2|826.4|826.2|822.6|822|531570
1655464800000|2022-06-17 11:20:00|825|824.4|824.4|823.8|826.2|825.4|824.4|823.8|8319
1655465100000|2022-06-17 11:25:00|824.6|824|828.2|827.4|828.2|827.6|824.4|823.8|5391
1655465400000|2022-06-17 11:30:00|828.4|827.6|825.8|825.2|828.6|827.6|825.8|825.2|9903
1655465700000|2022-06-17 11:35:00|825.4|824.8|825.2|824.8|826.4|825.4|824.8|824.4|12305
1655466000000|2022-06-17 11:40:00|824.8|824.4|823.2|822.6|825.2|825|823|822.6|6516
1655466300000|2022-06-17 11:45:00|823|822.8|823.8|823|824.8|824.4|823|822.6|16391
1655466600000|2022-06-17 11:50:00|824|823.2|823.4|822.8|824.8|824.4|823|822.2|8056
1655466900000|2022-06-17 11:55:00|823.8|823|824|823.4|824.6|823.8|823.2|822.2|7222
1655467200000|2022-06-17 12:00:00|824.2|823.6|825.6|825.2|826.4|826|824.2|823.6|7131
1655467500000|2022-06-17 12:05:00|826|825.4|825|824.2|826.2|825.4|824|823.2|7868
1655467800000|2022-06-17 12:10:00|825.2|824.4|824.8|824.2|826.2|825.4|824.6|824.2|4100
1655468100000|2022-06-17 12:15:00|824.4|824|825|824.4|825|824.4|823.6|823|4252
1655468400000|2022-06-17 12:20:00|824.8|824.2|823.8|823|825|824.2|821.6|821.2|17756
1655468700000|2022-06-17 12:25:00|824|823.2|823.4|823|824.8|824.4|823.2|822.6|6698
1655469000000|2022-06-17 12:30:00|823.2|822.2|822.2|821.6|824.6|823.8|822.2|821.4|10577
1655469300000|2022-06-17 12:35:00|822.6|821.8|820.8|820.4|822.6|821.8|820.6|820|5312
1655469600000|2022-06-17 12:40:00|821|820.6|820.8|820.2|821|820.6|819.8|819.2|6615
1655469900000|2022-06-17 12:45:00|821|820.4|817.2|816.6|821|820.6|817.2|816.6|6995
1655470200000|2022-06-17 12:50:00|817|816.4|816.8|816.2|817.2|816.4|815.8|815|7012
1655470500000|2022-06-17 12:55:00|816.6|816|819.2|818.8|819.2|818.8|816.4|816|7705
1655470800000|2022-06-17 13:00:00|819.6|819|821|820.4|821.6|821|819|818.8|10998
1655471100000|2022-06-17 13:05:00|820.8|820|822.4|822|822.6|822|820.2|819.6|11323
1655471400000|2022-06-17 13:10:00|822.6|822.2|823|822.6|824.4|824|822.2|821.8|15872
1655471700000|2022-06-17 13:15:00|822.8|822.2|822.6|822|824.4|824|822|821.4|22399
1655472000000|2022-06-17 13:20:00|822.4|821.8|821.6|821.2|823.8|823.4|821.4|821.2|13014
1655472300000|2022-06-17 13:25:00|821.8|821.4|822.2|821.8|824.8|824.4|821|820.6|24171
1655472600000|2022-06-17 13:30:00|822.6|822|825.6|825.2|826|825.6|821.2|820.8|91783
1655472900000|2022-06-17 13:35:00|825.8|825.4|825.8|825.4|828.8|828|825.6|825.2|14238
1655473200000|2022-06-17 13:40:00|826|825.6|831.4|830.8|832|831.2|826|825.4|20126
1655473500000|2022-06-17 13:45:00|831.2|830.6|830.4|829.6|831.4|830.8|828.4|828|13412
1655473800000|2022-06-17 13:50:00|830.2|829.4|834|833.4|835.4|835.2|830|829.4|21815
1655474100000|2022-06-17 13:55:00|834.4|833.6|833.8|833.4|837.8|836.8|832.8|832.2|63033
1655474400000|2022-06-17 14:00:00|833.6|833.2|830|829.4|833.8|833.2|829|828.6|24486
1655474700000|2022-06-17 14:05:00|830.4|829.6|827.6|827.2|831.8|831|827.6|827.2|46192
1655475000000|2022-06-17 14:10:00|827.4|827|826|825.4|828|827.2|825|824.4|23195
1655475300000|2022-06-17 14:15:00|825.8|825.6|823.8|823.2|827.2|826.4|823|822.6|38908
1655475600000|2022-06-17 14:20:00|824|823.4|821.2|820.6|824|823.4|820.6|820.4|13865
1655475900000|2022-06-17 14:25:00|821|820.4|822.2|821.6|823.8|823.4|820.2|819.8|6083
1655476200000|2022-06-17 14:30:00|822.6|821.8|820.4|820.2|824.2|823.4|819.6|818.8|31285
1655476500000|2022-06-17 14:35:00|820.2|820|818.4|817.6|820.2|820|817.8|817.2|16741
1655476800000|2022-06-17 14:40:00|818.2|817.4|819.8|819.2|820.2|819.4|816.2|815.2|29495
1655477100000|2022-06-17 14:45:00|819.6|819|819|818.4|820.2|820|817.6|816.8|22446
1655477400000|2022-06-17 14:50:00|819.6|818.6|820.4|819.8|821.6|821|819.2|818.4|21148
1655477700000|2022-06-17 14:55:00|820.6|820|819.8|819|821|820.6|818.6|818|451563
1655478000000|2022-06-17 15:00:00|819.6|819.2|822.8|822.4|823.8|823.4|819|818.4|19852
1655478300000|2022-06-17 15:05:00|823|822.6|826.6|826|827.2|826.4|822.8|822.4|202943
1655478600000|2022-06-17 15:10:00|826.8|826.2|825.6|825.4|827.2|826.6|825.6|825|14766
1655478900000|2022-06-17 15:15:00|826|825.6|828|827.6|828.8|828.4|825.2|824.8|9097
1655479200000|2022-06-17 15:20:00|828.2|827.8|828.4|828|829.8|829|827|826.4|18108
1655479500000|2022-06-17 15:25:00|828.6|828.2|826|825|828.6|828.2|825.2|824.4|38447
1655708400000|2022-06-20 07:00:00|832.6|830|831.8|830.4|842.6|839.8|831.8|830|14087
1655708700000|2022-06-20 07:05:00|831.4|830.6|829.6|827.8|838.2|836.6|829.2|827.6|9641
1655709000000|2022-06-20 07:10:00|829.4|827.6|829.6|828|829.6|828.4|825.4|823.8|5101
1655709300000|2022-06-20 07:15:00|829.4|827.8|825.6|824.6|829.6|828.4|822.8|822|6516
1655709600000|2022-06-20 07:20:00|826.2|824.8|832|831|832.2|831.2|826.2|824.8|10698
1655709900000|2022-06-20 07:25:00|831.8|830.8|832.6|831.8|833|832.2|827.8|826.8|14743
1655710200000|2022-06-20 07:30:00|832.4|831.6|833.8|832.4|834.8|833.8|830.6|830.2|6954
1655710500000|2022-06-20 07:35:00|834|833|844|843.2|844|843.2|834|832.6|21079
1655710800000|2022-06-20 07:40:00|843.8|843.4|845.6|845.2|846.2|845.2|842.4|842.2|12703
1655711100000|2022-06-20 07:45:00|845.4|845|841.4|840.8|845.4|845|840.4|840|10120
1655711400000|2022-06-20 07:50:00|841.6|841|846.2|845.2|847.4|846.8|841.6|840.8|14167
1655711700000|2022-06-20 07:55:00|846|845.4|845.2|844.6|848.4|848|845.2|844.4|6361
1655712000000|2022-06-20 08:00:00|845.4|844.4|845.2|844.8|846.8|845.8|843.8|843|9890
1655712300000|2022-06-20 08:05:00|845|844.6|848|847.4|849|848.2|845|844.4|48400
1655712600000|2022-06-20 08:10:00|847.8|847.2|846.6|846.2|848|847.4|845.8|845.2|13122
1655712900000|2022-06-20 08:15:00|846.4|846|849|848.4|849.6|848.8|845.4|845.2|10418
1655713200000|2022-06-20 08:20:00|849.2|848.6|851.2|850.6|855|854.4|848.8|848.4|19904
1655713500000|2022-06-20 08:25:00|851|850.8|854.2|853.6|854.6|853.6|850.6|849.6|8671
1655713800000|2022-06-20 08:30:00|854|853.2|859.8|859|860.2|859.4|852.8|852.2|14964
1655714100000|2022-06-20 08:35:00|860|858.8|860.2|859.2|860.2|859.4|857.6|856.8|12119
1655714400000|2022-06-20 08:40:00|860.4|859.4|865.8|864.8|866|865|860.4|859.4|25716
1655714700000|2022-06-20 08:45:00|865.6|864.6|863.6|863|866.2|865.6|862.8|862.4|21288
1655715000000|2022-06-20 08:50:00|863.4|862.8|865|864.4|867|866|863|862.6|14571
1655715300000|2022-06-20 08:55:00|864.8|864.2|863|862.2|864.8|864.2|862|861.6|23901
1655715600000|2022-06-20 09:00:00|862.8|862|857.2|856.4|863|862|857|856.2|17077
1655715900000|2022-06-20 09:05:00|857.4|856.6|854.2|853.8|858.2|857.2|853|852.4|12606
1655716200000|2022-06-20 09:10:00|854|853.4|853.2|852.4|855.6|854.8|851.8|851.2|2966
1655716500000|2022-06-20 09:15:00|853|852.6|855.4|855|856.8|855.6|852|851.6|6976
1655716800000|2022-06-20 09:20:00|855.6|855.2|857.2|856.4|857.2|856.4|853.4|852.6|10288
1655717100000|2022-06-20 09:25:00|857|856.2|856.2|855.6|859.2|858.6|856|855.4|9147
1655717400000|2022-06-20 09:30:00|856.4|855.8|849.4|848.6|856.6|856.2|849.4|848.6|8224
1655717700000|2022-06-20 09:35:00|849.2|848.4|852.4|852|854.6|853.8|849.2|848.4|15715
1655718000000|2022-06-20 09:40:00|852.2|851.8|853.4|852.6|854.6|853.8|851.8|851.2|19242
1655718300000|2022-06-20 09:45:00|853.2|852.4|852.8|852.2|853.4|852.6|850.4|849.6|12694
1655718600000|2022-06-20 09:50:00|853|852.4|853.2|852.6|853.6|853|851.6|851|4875
1655718900000|2022-06-20 09:55:00|853|852.8|857|856.4|857.2|856.6|852.8|852.6|7441
1655719200000|2022-06-20 10:00:00|857.2|856.6|853.4|852.8|858.4|857.8|853.4|852.6|5821
1655719500000|2022-06-20 10:05:00|853.2|852.4|851.8|851.2|853.2|852.4|851|850.4|6242
1655719800000|2022-06-20 10:10:00|851.6|851|850.8|850|851.8|851.2|849.2|848.2|5776
1655720100000|2022-06-20 10:15:00|850.6|850.2|853.4|852.6|853.4|852.8|849.8|849.6|5660
1655720400000|2022-06-20 10:20:00|853.2|852.4|851.6|850.8|853.2|852.4|849.8|849.2|3502
1655720700000|2022-06-20 10:25:00|851.4|850.4|854.2|853.4|854.8|853.8|850.8|850.4|4114
1655721000000|2022-06-20 10:30:00|854|853.6|855.2|854.2|855.2|854.2|852.6|852.2|4715
1655721300000|2022-06-20 10:35:00|855|854.4|856|855.4|856.2|855.4|854.4|853.6|1728
1655721600000|2022-06-20 10:40:00|856.4|855.6|858.4|857.6|859.6|858.8|856.4|855.6|26355
1655721900000|2022-06-20 10:45:00|858.2|857.4|858.6|858|859|858.4|857.4|856.8|4967
1655722200000|2022-06-20 10:50:00|858.8|858.2|859.6|859|860.4|859.8|858.4|857.8|6691
1655722500000|2022-06-20 10:55:00|859.8|859.4|857.8|857.2|861|860.4|857|856|17637
1655722800000|2022-06-20 11:00:00|858.2|857.4|859.2|858.6|859.8|859.4|857.4|857|19314
1655723100000|2022-06-20 11:05:00|859|858.4|861.8|861.2|863.8|862.8|858.2|857.6|17950
1655723400000|2022-06-20 11:10:00|861.6|861|866|865.2|866|865.6|861.4|861|21419
1655723700000|2022-06-20 11:15:00|866.6|865.4|867.4|866.4|867.6|867|866.2|865.4|25318
1655724000000|2022-06-20 11:20:00|867.2|866|866.4|865.6|867.2|866.4|863.2|862.6|25426
1655724300000|2022-06-20 11:25:00|866.2|864.8|866.6|865.8|866.8|865.8|864.8|864|19349
1655724600000|2022-06-20 11:30:00|866.2|865.6|869|868.4|869.2|868.4|865.6|865.4|13884
1655724900000|2022-06-20 11:35:00|869.6|868.6|867|866.4|870|869.2|867|866.4|13346
1655725200000|2022-06-20 11:40:00|866.8|866|869.8|869.2|870|869.4|865.4|865|14052
1655725500000|2022-06-20 11:45:00|870.2|869.4|872|871|873.4|872|870|869.4|22085
1655725800000|2022-06-20 11:50:00|872.4|871.2|871.8|871|874|872.8|871.2|870.6|7865
1655726100000|2022-06-20 11:55:00|871.6|871.2|872.8|872.4|872.8|872.4|871.4|870.6|6909
1655726400000|2022-06-20 12:00:00|872.6|872.2|870.2|869.6|873.6|872.8|868.2|867|42114
1655726700000|2022-06-20 12:05:00|870|869.4|865.6|864.8|870.6|869.8|865.6|864.4|23864
1655727000000|2022-06-20 12:10:00|865.4|864.4|861.8|861|865.4|864.4|861.8|861|16742
1655727300000|2022-06-20 12:15:00|861|860.6|860.2|859.6|863.4|862|860.2|859.4|3993
1655727600000|2022-06-20 12:20:00|860|859.8|864.6|863.8|865|864.2|860|859.8|6423
1655727900000|2022-06-20 12:25:00|864.4|863.6|862|861.6|864.4|863.6|861.6|860.6|2921
1655728200000|2022-06-20 12:30:00|861.8|861.4|857.2|856.6|862.8|862.4|857.2|856.4|15979
1655728500000|2022-06-20 12:35:00|857|856.4|856.4|855.8|858.2|857.6|856|855.2|5939
1655728800000|2022-06-20 12:40:00|856.2|855.6|861.8|861.2|862.2|861.4|856.2|855.4|6522
1655729100000|2022-06-20 12:45:00|862.2|861.4|862.4|861.6|863.2|862.4|861.4|861|5137
1655729400000|2022-06-20 12:50:00|862.2|861.8|859.8|859.4|862.4|861.8|859.8|859.4|7882
1655729700000|2022-06-20 12:55:00|860.2|859.2|862.2|861.4|862.2|861.8|860.2|858.8|6892
1655730000000|2022-06-20 13:00:00|862|861.2|862.6|861.8|864|863.4|861|860.2|12063
1655730300000|2022-06-20 13:05:00|862.4|861.6|864.4|863.8|864.4|864|861.6|861|4108
1655730600000|2022-06-20 13:10:00|864.2|864|861.6|861|864.4|864.2|861.6|860.8|10095
1655730900000|2022-06-20 13:15:00|862|861.2|861|860.4|862|861.4|860.8|860.2|14385
1655731200000|2022-06-20 13:20:00|860.8|860.6|858.6|857.8|860.8|860.6|858.2|857.6|5794
1655731500000|2022-06-20 13:25:00|859|858|861.2|860.6|863|861.8|859|857.8|6363
1655731800000|2022-06-20 13:30:00|861|860.4|860.8|860.4|863.2|862.6|859.6|859.2|16040
1655732100000|2022-06-20 13:35:00|861.2|860.6|860.6|859.8|862.8|861.8|859.6|859|21166
1655732400000|2022-06-20 13:40:00|859.8|859.4|860.8|860.2|861.8|861|858.6|858|7296
1655732700000|2022-06-20 13:45:00|860.6|860|864.2|863.4|864.4|864.2|859.8|859.4|12045
1655733000000|2022-06-20 13:50:00|864|863.2|860.2|859.6|864|863.2|860|859.6|12892
1655733300000|2022-06-20 13:55:00|860.4|859.8|860.2|859.8|862.4|862.2|859.6|859|13294
1655733600000|2022-06-20 14:00:00|860|860|864.4|863.8|864.4|864|859.2|858.4|12948
1655733900000|2022-06-20 14:05:00|864.2|864|864.4|864|866|865.2|864.2|863.8|17306
1655734200000|2022-06-20 14:10:00|864.2|863.8|865.8|865.2|866|865.6|862.6|862|22313
1655734500000|2022-06-20 14:15:00|865.6|865.4|865.8|865.4|866.6|866.2|865.2|864.8|9026
1655734800000|2022-06-20 14:20:00|866.2|865.6|866.4|865.8|866.4|865.8|864|863.8|8712
1655735100000|2022-06-20 14:25:00|866.6|866|866|865.6|867.8|866.8|865.2|864.8|11416
1655735400000|2022-06-20 14:30:00|866.2|865.8|868.6|868|869.8|869.4|866.2|865.8|17268
1655735700000|2022-06-20 14:35:00|868.4|868.4|864.2|863.6|868.6|868.4|864|863.6|6393
1655736000000|2022-06-20 14:40:00|864|863.8|868.6|867.8|868.6|867.8|863.8|863.6|10760
1655736300000|2022-06-20 14:45:00|868.4|868|867.2|867|868.6|868.2|866.8|866|10394
1655736600000|2022-06-20 14:50:00|867|866.8|871|870.6|871.8|871.4|866.6|865.4|21023
1655736900000|2022-06-20 14:55:00|870.8|870.4|872.8|872|874.2|873.6|870|869.6|22021
1655737200000|2022-06-20 15:00:00|872.6|872.2|873.2|873|873.6|873|870.8|870.6|13554
1655737500000|2022-06-20 15:05:00|873.6|873.2|871.8|871.4|874.2|873.8|871.8|871.2|9927
1655737800000|2022-06-20 15:10:00|871.6|871.6|869|868.6|871.8|871.6|868.6|868.2|21936
1655738100000|2022-06-20 15:15:00|868.8|868.4|873.2|872.6|873.6|873.2|868.6|868.4|13542
1655738400000|2022-06-20 15:20:00|873|872.8|871.4|871.2|873.2|872.8|871|870.4|12145
1655738700000|2022-06-20 15:25:00|871.6|871.6|872.8|872.2|874.6|874|871.6|871.4|23241
1655794800000|2022-06-21 07:00:00|854|845.6|828|827.2|859|856|825.6|822|965255
1655795100000|2022-06-21 07:05:00|828.2|827.4|834|833|837|836|824.8|822.2|350463
1655795400000|2022-06-21 07:10:00|834.2|831.4|840|839|842|841.6|828.6|827|260975
1655795700000|2022-06-21 07:15:00|839.8|839.2|840.8|840.4|842|841.6|834.8|833.8|196328
1655796000000|2022-06-21 07:20:00|840.6|840.6|834.4|833.6|841.4|840.8|832.4|831.4|115428
1655796300000|2022-06-21 07:25:00|834.6|833.8|841.6|840.8|843.4|843|834.4|833.8|257574
1655796600000|2022-06-21 07:30:00|841.4|841|839.8|839.2|845.6|844.4|838.8|837|157546
1655796900000|2022-06-21 07:35:00|841.2|839.4|834.8|834|844.4|843.8|834.2|833.4|135934
1655797200000|2022-06-21 07:40:00|834.4|833.6|834.4|833.2|839|837.6|833|831.6|99297
1655797500000|2022-06-21 07:45:00|834.2|833.4|830.8|830.4|837.4|837|830.6|830.2|280978
1655797800000|2022-06-21 07:50:00|831|830.6|834.4|833.8|836.4|835.8|830.4|830|170398
1655798100000|2022-06-21 07:55:00|834.2|834|829.8|828.4|837.4|836.4|829|827.4|139084
1655798400000|2022-06-21 08:00:00|829.6|828.6|830.4|829.6|832.6|831.2|826.4|826.2|131266
1655798700000|2022-06-21 08:05:00|830|829.4|835.2|834.4|835.4|834.8|828.6|828|230526
1655799000000|2022-06-21 08:10:00|835|834.2|835|833.6|835.2|835|829|828.2|83949
1655799300000|2022-06-21 08:15:00|834.4|833.8|836.4|835.4|838.4|837.6|833.6|832.8|190879
1655799600000|2022-06-21 08:20:00|836.2|835.6|837|836|840|839|835|834.2|79642
1655799900000|2022-06-21 08:25:00|837.2|836.2|836.6|835.8|837.2|836.4|830.6|830|62966
1655800200000|2022-06-21 08:30:00|836.4|836|838.4|837.6|839.4|838.6|832.6|832|70279
1655800500000|2022-06-21 08:35:00|838.2|837.4|838|837.6|839.6|839.2|837.4|836.8|58512
1655800800000|2022-06-21 08:40:00|837.8|837.2|840.6|840|842|841|837.6|837.2|69531
1655801100000|2022-06-21 08:45:00|841|840.2|838.8|838.4|841.4|841|837.4|836.8|47968
1655801400000|2022-06-21 08:50:00|839|838.6|838.8|838.2|839.6|839|835.6|835|68721
1655801700000|2022-06-21 08:55:00|839|838.4|838.4|838|841|840|837.6|836.8|67232
1655802000000|2022-06-21 09:00:00|838.6|838.2|840.4|839.6|841.2|840.4|838.6|838.2|40551
1655802300000|2022-06-21 09:05:00|840.2|839.8|838.8|838|840.8|840.2|837|836.2|41372
1655802600000|2022-06-21 09:10:00|838.2|838.2|839|838.6|840.6|840|837.2|836.4|53246
1655802900000|2022-06-21 09:15:00|839.8|838.8|838.6|837.6|841.4|840.8|837.2|836.6|49607
1655803200000|2022-06-21 09:20:00|838.4|837.8|838.2|837.4|840.4|839.6|838|837.2|31250
1655803500000|2022-06-21 09:25:00|838|837.6|837.2|836.6|839.8|839.2|836.8|836|32556
1655803800000|2022-06-21 09:30:00|837.4|836.8|837.6|837|839.6|839|836.8|836.2|46350
1655804100000|2022-06-21 09:35:00|837.4|836.2|835.6|835|837.4|836.4|833.4|832.2|57430
1655804400000|2022-06-21 09:40:00|835.8|835.2|834|833.2|838.4|838|833.6|832.6|40811
1655804700000|2022-06-21 09:45:00|834.4|833.6|835.2|834.6|835.4|835|831.6|831.4|72379
1655805000000|2022-06-21 09:50:00|835.4|834.8|837.6|837|838|837.4|834.4|833.6|35267
1655805300000|2022-06-21 09:55:00|837.4|836.8|837.2|836.4|839|838.4|834.4|833.8|38239
1655805600000|2022-06-21 10:00:00|836.8|836.2|833.2|832.6|837|836.2|832|831.4|32875
1655805900000|2022-06-21 10:05:00|833|832.2|829.2|828.4|833.6|833|828.8|827.8|45479
1655806200000|2022-06-21 10:10:00|829|828|828.2|827.8|830.2|830|826.4|825.6|98614
1655806500000|2022-06-21 10:15:00|828|827.6|828.6|828|831.6|830.8|827.8|827.2|48279
1655806800000|2022-06-21 10:20:00|828.4|827.8|827.4|827|830.2|829.8|827|826.2|41477
1655807100000|2022-06-21 10:25:00|827.2|827.2|826.4|826|827.8|827.2|824.4|824|109715
1655807400000|2022-06-21 10:30:00|826.2|825.8|826.2|825.6|827.8|827.4|825.6|825|37249
1655807700000|2022-06-21 10:35:00|826|825.2|824|823.6|827.6|826.6|824|823.4|68152
1655808000000|2022-06-21 10:40:00|824.2|823.8|823.2|822.6|824.2|823.8|820.2|820|68083
1655808300000|2022-06-21 10:45:00|823.4|822.8|821.4|820.6|826.2|825.8|820.6|820|57551
1655808600000|2022-06-21 10:50:00|821.2|820.8|824.8|823.8|827.2|826.4|821.2|820.8|43326
1655808900000|2022-06-21 10:55:00|824.6|823.6|823.4|822.4|826.6|825.8|823|822|290454
1655809200000|2022-06-21 11:00:00|823.2|822.8|823.8|823.2|825.2|824.6|823|822.4|46370
1655809500000|2022-06-21 11:05:00|823.6|823.4|823.6|823.2|826.8|826|821.8|821.2|122130
1655809800000|2022-06-21 11:10:00|823.4|823|821.2|820.6|825.4|825|819.6|819.4|36995
1655810100000|2022-06-21 11:15:00|821.4|820.8|820.8|820.2|823.4|822.6|819.8|819.4|56413
1655810400000|2022-06-21 11:20:00|820.6|820|822.8|822|824.4|823.8|820.2|820|35458
1655810700000|2022-06-21 11:25:00|823|821.8|821.6|820.8|823|822.6|820|819.4|33295
1655811000000|2022-06-21 11:30:00|821.2|820.6|821.8|821|823|822|820|819.4|20664
1655811300000|2022-06-21 11:35:00|821.6|820.6|821.6|821|823.4|822.6|820.4|819.6|26262
1655811600000|2022-06-21 11:40:00|821.4|821.2|825.4|824.6|826.6|826|821.4|821|33282
1655811900000|2022-06-21 11:45:00|826.2|824.8|825|824.4|826.8|826.2|824.4|824|23097
1655812200000|2022-06-21 11:50:00|825.2|824.6|823|822.6|825.6|825.2|820.2|819.4|74583
1655812500000|2022-06-21 11:55:00|823.2|823|820.6|820.2|825.4|825|819.4|819|53494
1655812800000|2022-06-21 12:00:00|820.8|820.4|821.8|821.4|822|821.6|819.8|819.4|45076
1655813100000|2022-06-21 12:05:00|821.6|821.2|824.4|823.4|826.4|826.2|821.2|820.8|44479
1655813400000|2022-06-21 12:10:00|824.6|823.6|821.4|820.6|827.6|826.8|821|820.2|46536
1655813700000|2022-06-21 12:15:00|821.6|820.8|823|822.4|823.8|823.2|820.6|820|23628
1655814000000|2022-06-21 12:20:00|823.2|822.6|823.6|822.4|829.6|828.2|822|821.2|56949
1655814300000|2022-06-21 12:25:00|824.2|822.8|823.2|822|827.8|827.2|823|822|24616
1655814600000|2022-06-21 12:30:00|823|822.2|824.8|824.2|826|825.6|822.8|821.8|22872
1655814900000|2022-06-21 12:35:00|825|824.4|825.4|825|826.6|826|823.2|822.8|64875
1655815200000|2022-06-21 12:40:00|825.6|825.2|829.4|829|829.4|829|825.2|824.8|54432
1655815500000|2022-06-21 12:45:00|829.8|829.2|829.6|829|832.4|831.6|828.8|828|50445
1655815800000|2022-06-21 12:50:00|829.4|829.2|830.6|830.2|830.6|830.2|828.4|827.6|38936
1655816100000|2022-06-21 12:55:00|830.8|830.4|825.2|824.8|832|831|825.2|824.8|88223
1655816400000|2022-06-21 13:00:00|825|824.6|823.4|822.8|825.6|825|820.6|819.8|64633
1655816700000|2022-06-21 13:05:00|823.6|823|822.2|821.4|824.8|824|820|819.6|41955
1655817000000|2022-06-21 13:10:00|822|821.2|825.8|825.2|826.4|825.6|821.6|820.8|50552
1655817300000|2022-06-21 13:15:00|826|825.4|837.8|836.8|839.6|838.6|826|825.4|479408
1655817600000|2022-06-21 13:20:00|838.2|837|836|835.4|839|838.4|832.4|832|76238
1655817900000|2022-06-21 13:25:00|835.8|835.6|840|839.6|842.6|842|835.6|834.8|126211
1655818200000|2022-06-21 13:30:00|840.4|839.8|841|840.4|842|841.8|838.2|837.6|209297
1655818500000|2022-06-21 13:35:00|841.4|840.6|839.4|838.8|842.8|841.2|838.2|837.6|133963
1655818800000|2022-06-21 13:40:00|839.6|839|841|840.8|841.8|841.2|839|838.8|164430
1655819100000|2022-06-21 13:45:00|840.8|840.6|843.6|843.2|846.4|845.4|840.4|840|106218
1655819400000|2022-06-21 13:50:00|844|843.4|843|842.6|846.4|846.2|842.2|842|89743
1655819700000|2022-06-21 13:55:00|843.2|842.8|844.6|843.8|846.6|845.6|842|841.4|113139
1655820000000|2022-06-21 14:00:00|844.2|843.6|842.6|842|845.8|845.2|842.4|841.4|84747
1655820300000|2022-06-21 14:05:00|842.8|842.2|840|839.6|845.8|845.6|839.6|838.8|191077
1655820600000|2022-06-21 14:10:00|840.2|839.8|848.6|848|850|849.6|840|839.6|166587
1655820900000|2022-06-21 14:15:00|848.8|848.4|846.8|846|850|849.6|846.2|845.4|78342
1655821200000|2022-06-21 14:20:00|846|845.6|849.2|848.8|850.2|850|845.6|845.2|147585
1655821500000|2022-06-21 14:25:00|849.4|849|848|847.6|850|849.8|844.8|844.6|111255
1655821800000|2022-06-21 14:30:00|848.2|847.8|849.8|849.2|850|849.8|847.2|847|116894
1655822100000|2022-06-21 14:35:00|849.6|849|850|849.6|851.2|850.8|848|847.2|109132
1655822400000|2022-06-21 14:40:00|850.2|849.8|849.6|849.2|851.2|850.6|848.2|847.2|92984
1655822700000|2022-06-21 14:45:00|849.8|849.4|848.8|848.6|851.2|850.6|848.2|848|81509
1655823000000|2022-06-21 14:50:00|849|848.8|849.2|848.8|851|850.4|848.6|847.8|72478
1655823300000|2022-06-21 14:55:00|849|848.6|848.6|848.4|849.8|849.4|848.4|848.2|86692
1655823600000|2022-06-21 15:00:00|849|848.6|849.4|849.2|851.2|850.8|847.2|846.8|440059
1655823900000|2022-06-21 15:05:00|849.8|849|847.2|847|851.4|851|846.4|846|152747
1655824200000|2022-06-21 15:10:00|847.6|847.2|847.8|847.6|848.6|848|847|846.8|74027
1655824500000|2022-06-21 15:15:00|848|847.4|853|852.8|854|853.2|847.8|847.4|72314
1655824800000|2022-06-21 15:20:00|853.2|853|852.6|852.2|855|854.8|849.8|849.2|143044
1655825100000|2022-06-21 15:25:00|852.4|852|853.6|852.8|854.4|854.2|851.2|850.8|121554
1655881200000|2022-06-22 07:00:00|840.6|834|824.2|822.4|848.4|844|824.2|820.8|52512
1655881500000|2022-06-22 07:05:00|824.4|822.6|825.2|823.6|831|827|818.4|815.6|59499
1655881800000|2022-06-22 07:10:00|825|823.4|833.8|831.6|839.8|836.2|823.4|820.8|39451
1655882100000|2022-06-22 07:15:00|834.2|831.8|840.8|839.2|843.8|842|834.2|831.8|16738
1655882400000|2022-06-22 07:20:00|840.6|839|834.6|834|841.8|839|832|829.4|28173
1655882700000|2022-06-22 07:25:00|834.2|833.8|833.8|832.4|838.4|837.6|831.4|829.4|22725
1655883000000|2022-06-22 07:30:00|833.6|831.6|830.8|829.8|833.6|832.4|830.4|829.2|29321
1655883300000|2022-06-22 07:35:00|831|830.2|831.4|830.6|832.4|831.8|829.6|828.6|24927
1655883600000|2022-06-22 07:40:00|831.2|830.4|830.2|829.4|831.4|830.4|827.8|826.6|12481
1655883900000|2022-06-22 07:45:00|830|829.2|829|828.2|831|830.2|827.8|826.2|25311
1655884200000|2022-06-22 07:50:00|829.4|828.4|823.8|822.8|831.4|830.8|823.2|822.2|35034
1655884500000|2022-06-22 07:55:00|824|823|827.4|826.4|829.6|828.8|823.6|822.8|49562
1655884800000|2022-06-22 08:00:00|827.6|826.6|823|822.4|828.6|827.4|820.4|819.2|87194
1655885100000|2022-06-22 08:05:00|822.8|822.2|823|822|824|823.2|820.4|819|21235
1655885400000|2022-06-22 08:10:00|822.6|822.2|825.2|824.6|825.8|824.8|821.2|820.4|20529
1655885700000|2022-06-22 08:15:00|824.8|824.4|826.8|826|828|827.2|824.4|823.6|13326
1655886000000|2022-06-22 08:20:00|826.6|825.8|833.2|832|833.6|832|825.6|824.8|31259
1655886300000|2022-06-22 08:25:00|832.8|832.2|822.8|822|833.2|832.2|822.6|821.6|41898
1655886600000|2022-06-22 08:30:00|823|822.2|825|824.2|826.4|825.4|822.2|821.8|25059
1655886900000|2022-06-22 08:35:00|824.6|824|821.6|820.8|824.6|824|820.6|820|12256
1655887200000|2022-06-22 08:40:00|821.4|821|821.4|821|824.2|823.2|820.6|820|27156
1655887500000|2022-06-22 08:45:00|821.2|820.6|820.4|819.6|823.4|822.4|819.8|819.2|34093
1655887800000|2022-06-22 08:50:00|820.2|819.2|822.4|821.8|822.6|821.8|817.8|816.8|37084
1655888100000|2022-06-22 08:55:00|822.2|822|821.4|820.6|826|824.8|821.2|820.4|41305
1655888400000|2022-06-22 09:00:00|821.2|820.8|822|821.2|823|822.4|821|820.4|27383
1655888700000|2022-06-22 09:05:00|821.6|820.8|817.4|816.6|821.6|820.8|815|813.8|31211
1655889000000|2022-06-22 09:10:00|817.2|817|813.4|812.4|817.8|817.2|812.6|811.4|15386
1655889300000|2022-06-22 09:15:00|813.2|812.6|815.4|814.6|816|815|812.8|811.8|30820
1655889600000|2022-06-22 09:20:00|815.6|814.8|818.6|818|819|818.6|815.6|814.8|12408
1655889900000|2022-06-22 09:25:00|818.4|817.8|819.8|819.2|821.2|820.4|818|817.8|21962
1655890200000|2022-06-22 09:30:00|820.2|819.4|819.8|819.2|820.2|819.4|818.2|817.2|8522
1655890500000|2022-06-22 09:35:00|820|819.4|820.2|819.4|821.4|820.4|819.8|819.2|18007
1655890800000|2022-06-22 09:40:00|820|819.2|820|819.4|821|820.2|818.8|818.2|31072
1655891100000|2022-06-22 09:45:00|819.6|819.2|818.4|817.6|820.2|819.6|817.8|817|29972
1655891400000|2022-06-22 09:50:00|818.6|817.8|814.8|814.2|819.2|819|814.4|813.8|26528
1655891700000|2022-06-22 09:55:00|814.6|814.4|811.4|810.8|814.6|814.4|809.8|809.2|38659
1655892000000|2022-06-22 10:00:00|811.2|810.4|810.8|810|812.2|811.2|809.6|808.4|33527
1655892300000|2022-06-22 10:05:00|811|810.2|808|807|812|811.6|807.4|806.4|22788
1655892600000|2022-06-22 10:10:00|807.8|806.6|806.4|805.4|809.4|808.8|804.6|803.2|42265
1655892900000|2022-06-22 10:15:00|806.6|805.6|805.8|805|809|807.6|805|804.2|20300
1655893200000|2022-06-22 10:20:00|806|805.2|807|806.2|807.6|807.2|805.4|804.6|25701
1655893500000|2022-06-22 10:25:00|807.2|806.6|808.4|807.6|811.4|810.2|806.8|806.2|19447
1655893800000|2022-06-22 10:30:00|808.2|807.8|804.6|803.8|808.2|807.8|804|803.2|21857
1655894100000|2022-06-22 10:35:00|804.8|804.2|808.6|808|808.6|808|804.8|804.2|26989
1655894400000|2022-06-22 10:40:00|808.4|808.2|804.8|804.2|808.8|808.2|804|803.2|17930
1655894700000|2022-06-22 10:45:00|805|804.4|802|801.6|805.4|804.6|801.8|801.4|20412
1655895000000|2022-06-22 10:50:00|802.2|801.2|799.6|798.8|802.2|801.4|798.4|797.8|189005
1655895300000|2022-06-22 10:55:00|799.2|799|797.2|796.4|802|801.4|796.6|795.6|30486
1655895600000|2022-06-22 11:00:00|797.8|796.6|801.4|800.2|804.6|803.2|797.6|796.6|28144
1655895900000|2022-06-22 11:05:00|801.2|800|791|790.4|801.2|800|789.4|788.8|48654
1655896200000|2022-06-22 11:10:00|791.2|790.8|792.6|792|798.2|796.8|790.8|790|36673
1655896500000|2022-06-22 11:15:00|792.4|791.8|794.2|793.4|794.6|793.8|791.6|790.8|20363
1655896800000|2022-06-22 11:20:00|794|793|795|794|795.6|794.6|792|791.6|13013
1655897100000|2022-06-22 11:25:00|794.8|793.8|792.4|791.8|794.8|793.8|792.4|791.8|11909
1655897400000|2022-06-22 11:30:00|792.2|791.4|790|789.2|792.2|791.4|789.4|789|27731
1655897700000|2022-06-22 11:35:00|789.8|789|793.4|793|793.8|793.4|788.8|788.2|17295
1655898000000|2022-06-22 11:40:00|793.2|792.8|791.2|790.8|794|793.6|790.4|790.2|22966
1655898300000|2022-06-22 11:45:00|791.6|791|790.2|789.4|792.6|791.8|789.8|788.8|20982
1655898600000|2022-06-22 11:50:00|790.4|789.6|791.2|790.6|793.2|792.4|790.2|789.4|63271
1655898900000|2022-06-22 11:55:00|791|790.4|792.2|791.8|792.4|792|790.6|790|19156
1655899200000|2022-06-22 12:00:00|792|791.6|792|791.2|793|792.4|790.4|789.8|25245
1655899500000|2022-06-22 12:05:00|792.2|792|792.8|792.2|794.6|793.6|792|791.4|22162
1655899800000|2022-06-22 12:10:00|792.6|792.6|798.8|798.4|798.8|798.6|792.6|792.4|15885
1655900100000|2022-06-22 12:15:00|799|798.6|795|794.6|800|799|794.6|794.2|58007
1655900400000|2022-06-22 12:20:00|795.2|795.2|793.8|793.2|796.8|796.6|793.2|793|34541
1655900700000|2022-06-22 12:25:00|794|793.4|789.2|788.8|794|793.6|789|788.8|24595
1655901000000|2022-06-22 12:30:00|789|788.6|787.6|786.8|789|788.6|784.2|783.4|65010
1655901300000|2022-06-22 12:35:00|787.4|787|781.2|780.2|787.4|787|779.6|778.8|35434
1655901600000|2022-06-22 12:40:00|781|780.4|786|785.2|787.2|786.4|781|780.2|25935
1655901900000|2022-06-22 12:45:00|786.4|785.4|785.6|784.8|788.2|787|784.8|784.4|52051
1655902200000|2022-06-22 12:50:00|785.4|784.6|785.2|784.4|788.8|788.2|784.6|784.2|28927
1655902500000|2022-06-22 12:55:00|785|784.2|790|789.4|790|789.4|783.6|783|41266
1655902800000|2022-06-22 13:00:00|789.8|789.2|782.8|782|789.8|789.2|782.2|781.4|56274
1655903100000|2022-06-22 13:05:00|783|782.2|782.8|782.2|785|784.4|780.6|779.4|41040
1655903400000|2022-06-22 13:10:00|782.6|782|783.6|783|785.2|784.2|782.6|782|39014
1655903700000|2022-06-22 13:15:00|783.4|782.8|781.8|781|783.6|783|779|778.6|44774
1655904000000|2022-06-22 13:20:00|782|781.2|783|782.4|783.2|783|780.6|780|31989
1655904300000|2022-06-22 13:25:00|783.2|782.6|785.2|784.4|788|787.4|783.2|782.4|55745
1655904600000|2022-06-22 13:30:00|785.4|784.8|792.4|791.8|792.4|792.2|785.4|784.4|61140
1655904900000|2022-06-22 13:35:00|792.6|791.6|793|792.4|796|795|791.2|790.6|63041
1655905200000|2022-06-22 13:40:00|793.2|792.6|792.6|792.2|794.8|794|787.6|787.2|50929
1655905500000|2022-06-22 13:45:00|792.8|792.4|790.4|789.6|793.8|793.2|790|789.4|43097
1655905800000|2022-06-22 13:50:00|790.2|789.4|797.4|797|797.4|797|787.4|787|53721
1655906100000|2022-06-22 13:55:00|797.6|797.2|796|795.2|803.2|800.6|795.2|793.8|88424
1655906400000|2022-06-22 14:00:00|796.4|795.4|800|799.6|800|799.6|796.4|795.4|56293
1655906700000|2022-06-22 14:05:00|799.8|799.2|800.2|799.8|802.2|801.4|798.6|797.6|75561
1655907000000|2022-06-22 14:10:00|800.4|800|798.6|798.2|801.6|800.8|798.6|798|76649
1655907300000|2022-06-22 14:15:00|798.8|798.4|805|804.4|805.4|804.6|798.4|798|59027
1655907600000|2022-06-22 14:20:00|804.8|804.2|805.8|805.2|807.4|806.2|802|801.6|78915
1655907900000|2022-06-22 14:25:00|806|805.4|813.2|812.6|814|813|805.4|805|53512
1655908200000|2022-06-22 14:30:00|813.4|812.8|809.6|809|814.4|814|807.4|807.2|76018
1655908500000|2022-06-22 14:35:00|809.8|809.2|815.2|814.8|815.4|814.8|809.8|809.2|97018
1655908800000|2022-06-22 14:40:00|815|814.6|812.8|812.2|815.8|815.2|811.2|810.6|56854
1655909100000|2022-06-22 14:45:00|813|812.4|816.6|816|816.6|816.4|811.4|810.8|65421
1655909400000|2022-06-22 14:50:00|817|816.2|817|816.4|818.4|817.8|815.8|815.2|51653
1655909700000|2022-06-22 14:55:00|817.2|816.6|815.6|815.2|818.6|818|815|814.4|34718
1655910000000|2022-06-22 15:00:00|815.4|815|818.2|817.8|819.4|818.2|813.8|813|63542
1655910300000|2022-06-22 15:05:00|818.4|817.6|815.4|814.8|820|819.6|814.8|813.8|63746
1655910600000|2022-06-22 15:10:00|815|814.6|814.6|814.2|815.4|815|811.8|811.4|59238
1655910900000|2022-06-22 15:15:00|814.4|814.4|816.4|816|817.8|817|814.4|814.2|73577
1655911200000|2022-06-22 15:20:00|816.6|816.2|816.4|816|817.6|816.6|814.6|814.2|53625
1655911500000|2022-06-22 15:25:00|816.6|816.2|818.8|818|819|818.8|815.2|814.2|69844
1655967600000|2022-06-23 07:00:00|819.8|815|835.2|833.8|838.6|835.6|817.6|815|151242
1655967900000|2022-06-23 07:05:00|837.2|834|844.8|843.4|846.8|844.8|835.4|833.8|62853
1655968200000|2022-06-23 07:10:00|845.2|843.6|851.4|850|852.4|851|845.2|843.6|86928
1655968500000|2022-06-23 07:15:00|851.2|849.6|845.2|844.2|852.8|852|840.4|839.4|105755
1655968800000|2022-06-23 07:20:00|845|844|845.4|844.4|847|846.2|837|836.2|68048
1655969100000|2022-06-23 07:25:00|845.2|844.6|843.4|842.6|846|845.4|841.8|841|79558
1655969400000|2022-06-23 07:30:00|843.2|842.4|845|844.6|845.6|845.2|840|838.6|71958
1655969700000|2022-06-23 07:35:00|844.8|844.4|844.2|843.8|846.6|846.2|841.4|840.6|48764
1655970000000|2022-06-23 07:40:00|844.4|844|844.6|843.8|847|846.2|841.4|840.6|51774
1655970300000|2022-06-23 07:45:00|844.4|844|837|836.8|845.6|845|836.8|836.2|69372
1655970600000|2022-06-23 07:50:00|836.8|836.4|839.6|838.8|843.6|842.8|835.6|835.2|51064
1655970900000|2022-06-23 07:55:00|839.8|839|845.6|845.2|845.6|845.2|837.8|836.8|54876
1655971200000|2022-06-23 08:00:00|845.4|845|844|843.6|846.6|846|842.2|841.4|63896
1655971500000|2022-06-23 08:05:00|843.8|843.4|844.4|844|846|845.4|841.6|841|82555
1655971800000|2022-06-23 08:10:00|845|844.4|849.4|848.8|851|850.4|842.8|842.4|107427
1655972100000|2022-06-23 08:15:00|849.6|849|852|851.2|853|852|848.8|848.2|132342
1655972400000|2022-06-23 08:20:00|851.8|851.4|849.6|849|851.8|851.6|846.6|846|45062
1655972700000|2022-06-23 08:25:00|849.8|849.2|850|849.6|851.4|850.8|849.2|848.6|90131
1655973000000|2022-06-23 08:30:00|850.2|849.8|843|842.6|850.6|850|842.6|842.4|27459
1655973300000|2022-06-23 08:35:00|843.2|842.8|848|847.4|849.8|849.2|843|842.8|48488
1655973600000|2022-06-23 08:40:00|847.8|847|849.2|848.6|850|849.2|847|846.2|31104
1655973900000|2022-06-23 08:45:00|849.6|848.8|849.8|849.4|851.2|850|849|848.6|69853
1655974200000|2022-06-23 08:50:00|850|849.6|838|836.8|850.6|850.2|838|836.6|65337
1655974500000|2022-06-23 08:55:00|837.8|836.6|839|838.6|840.4|839.2|836.8|836|48853
1655974800000|2022-06-23 09:00:00|839.2|838.4|834.4|833.6|841.6|840.8|834.4|833.6|78985
1655975100000|2022-06-23 09:05:00|834.2|833.8|838.2|837.6|840.2|839.8|833.8|833.6|37036
1655975400000|2022-06-23 09:10:00|838|837.4|840|839.8|841.6|840.6|837.6|837.4|51143
1655975700000|2022-06-23 09:15:00|840.4|840|838.6|838.2|841.4|840.6|837.8|837|67071
1655976000000|2022-06-23 09:20:00|838.4|838.4|841.8|841.2|841.8|841.2|838.4|838.2|26662
1655976300000|2022-06-23 09:25:00|841.6|841|847.8|847|848.2|847|839.8|838.8|41144
1655976600000|2022-06-23 09:30:00|848|847.4|851|850.6|851.6|851|848|847|139305
1655976900000|2022-06-23 09:35:00|851.4|850.8|850.8|850|855.2|854.8|850.6|849.8|50467
1655977200000|2022-06-23 09:40:00|850.6|849.8|848.8|848.2|850.6|849.8|847.8|847.4|37388
1655977500000|2022-06-23 09:45:00|849|848.4|854.8|854|855.4|854.6|849|848.4|35494
1655977800000|2022-06-23 09:50:00|855|854.2|855.4|855|858.8|858.4|854.8|854|50203
1655978100000|2022-06-23 09:55:00|855.2|854.8|856.4|855.8|856.4|855.8|852.6|851.8|23244
1655978400000|2022-06-23 10:00:00|856.2|855.6|854.6|854.2|856.4|855.8|853|852.6|47532
1655978700000|2022-06-23 10:05:00|854.4|854|854.8|854|858.2|857.2|853.2|853|48195
1655979000000|2022-06-23 10:10:00|854.6|853.8|854.4|854|854.6|854.2|852.6|851.8|36319
1655979300000|2022-06-23 10:15:00|854.6|854.2|858|857.4|859.2|858.2|854.6|854|42426
1655979600000|2022-06-23 10:20:00|857.8|857.6|858.4|857.8|860.2|859.8|857.8|857.4|44922
1655979900000|2022-06-23 10:25:00|858.6|858|855.8|855.4|859.4|859.2|855.8|855.2|39059
1655980200000|2022-06-23 10:30:00|855.6|855.2|857.8|857.4|857.8|857.6|855|854.4|25073
1655980500000|2022-06-23 10:35:00|857.6|857.6|851.4|850.8|857.8|857.6|850.6|850|49435
1655980800000|2022-06-23 10:40:00|851|850.4|850.4|849.8|852.2|851.8|849|848|42107
1655981100000|2022-06-23 10:45:00|850.6|850|852.4|851.8|853.2|852.8|850.6|849.8|29621
1655981400000|2022-06-23 10:50:00|852.2|852|853.2|852.4|853.4|853|850.2|849.6|43534
1655981700000|2022-06-23 10:55:00|853|852.6|859.2|858.8|859.4|859|853|852.6|36373
1655982000000|2022-06-23 11:00:00|859|858.6|858.8|858.2|860|859.2|857.8|857.6|40433
1655982300000|2022-06-23 11:05:00|858.4|858|858.8|857.8|859.8|859.4|854.8|854|46271
1655982600000|2022-06-23 11:10:00|858.6|858.2|860|859.6|860.8|860.6|858.4|857.8|101489
1655982900000|2022-06-23 11:15:00|860.2|859.8|861.6|861|861.6|861|858.6|858.4|39534
1655983200000|2022-06-23 11:20:00|861.4|860.4|858.4|858.2|861.4|860.6|858.4|857.8|39540
1655983500000|2022-06-23 11:25:00|858.6|858.4|859.8|859.2|860|859.6|858.4|857.8|46495
1655983800000|2022-06-23 11:30:00|860|859.4|858.4|858|861|860.6|858.2|857.8|42490
1655984100000|2022-06-23 11:35:00|858.2|857.8|854.8|854.6|858.4|858.2|854.8|854.6|30736
1655984400000|2022-06-23 11:40:00|855|854.4|851|850.4|855|854.4|850|849.2|36132
1655984700000|2022-06-23 11:45:00|850.8|850.2|847.8|847.2|851|850.6|847.4|847|45875
1655985000000|2022-06-23 11:50:00|848.2|847.4|844.8|844.4|849.8|849|844.4|844.2|38532
1655985300000|2022-06-23 11:55:00|844.6|844.2|846|845.4|846.6|845.6|843.6|843|35897
1655985600000|2022-06-23 12:00:00|845.8|845|844.8|844.2|845.8|845.2|843.2|843|22191
1655985900000|2022-06-23 12:05:00|844.6|844|846|845.4|846.6|845.6|842.2|842|32293
1655986200000|2022-06-23 12:10:00|846.4|845.6|849.2|848.6|849.4|848.6|845.4|844.8|35572
1655986500000|2022-06-23 12:15:00|848.4|848.2|848.4|848|849.2|848.6|847.6|846.8|48249
1655986800000|2022-06-23 12:20:00|848.2|847.8|845.6|845.2|848.4|848|845.4|845.2|25613
1655987100000|2022-06-23 12:25:00|845.4|845|845|844.8|845.6|845.2|843.2|843|31256
1655987400000|2022-06-23 12:30:00|845.4|845|844.4|844|846|845.4|843.6|842.8|37389
1655987700000|2022-06-23 12:35:00|844.2|843.8|841|840.4|844.2|843.8|840|839.6|27345
1655988000000|2022-06-23 12:40:00|841.2|840.6|844.2|843.6|844.8|844|841.2|840.6|44222
1655988300000|2022-06-23 12:45:00|844|843.8|847.2|846.8|848.6|847.8|844|843.8|44080
1655988600000|2022-06-23 12:50:00|847|846.4|846.4|846.2|848.4|847.8|846.4|846.2|46545
1655988900000|2022-06-23 12:55:00|846.8|846.4|847.2|846.8|847.6|847.2|846.4|846.2|29235
1655989200000|2022-06-23 13:00:00|847.4|847|851.2|850.8|851.4|850.8|847.2|846.8|47009
1655989500000|2022-06-23 13:05:00|851|851|851.4|851|853|852|851|850.8|45967
1655989800000|2022-06-23 13:10:00|851.2|850.8|848.8|848.4|851.2|851|848.6|848|42540
1655990100000|2022-06-23 13:15:00|849.2|848.6|853.4|853.2|854.6|853.8|848.6|848.4|45473
1655990400000|2022-06-23 13:20:00|854|853.4|855.2|854.8|856.2|855.4|853.8|853.2|46333
1655990700000|2022-06-23 13:25:00|855.4|855|853.8|853.4|855.4|855|851.8|851.2|43053
1655991000000|2022-06-23 13:30:00|854.2|853.6|860|859.6|860|859.8|854.2|853.6|84218
1655991300000|2022-06-23 13:35:00|859.8|859.2|848.6|848|859.8|859.4|848.2|847.6|99735
1655991600000|2022-06-23 13:40:00|848.4|847.8|856|855.6|857|856|848.2|847.8|57507
1655991900000|2022-06-23 13:45:00|855.2|854.6|860|859.6|860.8|859.8|854.8|854.4|8761
1655992200000|2022-06-23 13:50:00|860.4|859.8|864|863.4|864.6|863.6|860.4|859.6|16190
1655992500000|2022-06-23 13:55:00|863.8|863.6|864.8|864.4|866.2|865.4|863|861.8|66105
1655992800000|2022-06-23 14:00:00|864.6|864.2|859|858.4|864.8|864.2|855.4|855|111060
1655993100000|2022-06-23 14:05:00|858.8|858.2|853|852.4|862.2|861.8|853|852.2|90210
1655993400000|2022-06-23 14:10:00|852.8|852.2|852.4|852|855|854.4|851.4|850.4|71734
1655993700000|2022-06-23 14:15:00|852.2|851.8|851.4|851|854.6|853.8|847|846.4|78754
1655994000000|2022-06-23 14:20:00|851.6|851.2|856.2|855.8|857|856.4|851.6|851.2|67701
1655994300000|2022-06-23 14:25:00|856|855.6|851.2|850.8|856.2|855.6|849.8|849.2|79477
1655994600000|2022-06-23 14:30:00|851.4|851|857.4|857.2|858.6|858.2|851.2|850.8|85164
1655994900000|2022-06-23 14:35:00|857.2|857|857.2|856.8|861|860.4|856.6|856.4|62797
1655995200000|2022-06-23 14:40:00|857.4|857|861.6|861.2|863|862.2|857.2|856.8|75440
1655995500000|2022-06-23 14:45:00|861.4|861|863.2|862.6|867.2|867|859.8|859.6|171029
1655995800000|2022-06-23 14:50:00|863|862.2|863.2|862.8|865.4|865.2|862|861.4|75049
1655996100000|2022-06-23 14:55:00|863.4|863|864.2|863.8|867|866.2|863.4|862.8|144955
1655996400000|2022-06-23 15:00:00|864.6|864|862.4|862|865|864.4|862.2|862|69132
1655996700000|2022-06-23 15:05:00|862.2|861.8|858.8|858.6|862.4|861.8|858.8|858.6|80040
1655997000000|2022-06-23 15:10:00|859|858.4|863.6|863.2|863.6|863.2|857.6|857.2|146401
1655997300000|2022-06-23 15:15:00|863.4|863|859.8|859.6|863.6|863|859.6|859.4|99785
1655997600000|2022-06-23 15:20:00|859.6|859.4|859.6|859.2|863|862.6|859.4|859|115446
1655997900000|2022-06-23 15:25:00|859.4|859|860.6|859.4|862.8|862.6|859|858.2|168211
1656054000000|2022-06-24 07:00:00|860|854.4|857|855.8|868.4|866.6|852.6|850.6|155459
1656054300000|2022-06-24 07:05:00|857.2|856|847.2|846|860.2|858.2|846.6|846|45626
1656054600000|2022-06-24 07:10:00|847|846.2|838.8|837.6|847.2|846.2|835|832.6|72882
1656054900000|2022-06-24 07:15:00|839|837.8|843|842.4|846.8|845.8|839|837.6|49707
1656055200000|2022-06-24 07:20:00|843.4|842.6|845.6|844.6|848|847.2|842.6|841.8|38028
1656055500000|2022-06-24 07:25:00|845.8|844.8|843.2|842.4|849.4|848.6|839.8|838.6|50051
1656055800000|2022-06-24 07:30:00|843.6|842.6|838.8|837.8|845.2|844.8|837|836|36937
1656056100000|2022-06-24 07:35:00|838.4|837.6|841|840.4|841.2|840.4|836.8|836.4|23693
1656056400000|2022-06-24 07:40:00|840.6|840.2|835.8|835.4|841.2|840.8|835|834.4|20370
1656056700000|2022-06-24 07:45:00|835.6|835.2|837.6|837|840|839.2|834|833.2|33303
1656057000000|2022-06-24 07:50:00|838|837.2|841.6|841|843.2|842.6|838|837.2|27602
1656057300000|2022-06-24 07:55:00|841.8|841.2|844.6|844|845.2|844.2|841.6|841.2|16236
1656057600000|2022-06-24 08:00:00|844.8|844.2|845.8|845.4|849.6|848.4|843.2|842.4|33622
1656057900000|2022-06-24 08:05:00|845.6|845.2|849.8|848.8|850|849.2|845.2|844.6|20869
1656058200000|2022-06-24 08:10:00|849.6|849|851.4|850.6|851.4|850.8|849.4|848.8|22023
1656058500000|2022-06-24 08:15:00|851.6|850.8|856.2|855.8|858.2|857.2|851.4|850.8|29482
1656058800000|2022-06-24 08:20:00|856|855.4|854.2|853.6|856.2|855.6|854|853.4|47394
1656059100000|2022-06-24 08:25:00|854|853.8|853.8|853.2|856|855.8|852.6|852|72102
1656059400000|2022-06-24 08:30:00|853.6|852.8|855.2|854.6|855.4|855|849.4|849|25046
1656059700000|2022-06-24 08:35:00|855|854.4|853.2|852.8|856|855.2|852.6|852|21134
1656060000000|2022-06-24 08:40:00|853.6|853|855.2|854.6|855.4|854.8|853|853|22445
1656060300000|2022-06-24 08:45:00|855.4|854.8|854.2|853.6|855.8|855.6|852.6|852|18984
1656060600000|2022-06-24 08:50:00|854|853.2|858.8|858.4|859|858.6|853|852.6|27189
1656060900000|2022-06-24 08:55:00|858.6|858.2|856.2|855.6|858.8|858.4|855.6|855.2|14882
1656061200000|2022-06-24 09:00:00|856|855.8|854.2|853.4|856.8|856.4|853|852.8|20859
1656061500000|2022-06-24 09:05:00|854|853|855.8|855.4|856.6|856|851.8|851|21158
1656061800000|2022-06-24 09:10:00|856|855.6|854.2|853.6|858.4|857.4|853.2|852.6|22375
1656062100000|2022-06-24 09:15:00|854|853.4|854.6|854|854.8|854.4|850.8|850.4|21463
1656062400000|2022-06-24 09:20:00|854.8|854.2|850.6|850|856.4|856|850.4|849.6|35535
1656062700000|2022-06-24 09:25:00|850.4|849.8|845.6|844.8|850.4|849.8|844|843.4|47153
1656063000000|2022-06-24 09:30:00|845.8|845|845.8|845.2|848.6|848|845.2|844.4|21753
1656063300000|2022-06-24 09:35:00|845.6|844.4|846.8|846.4|848.4|847.8|845.2|844.4|17718
1656063600000|2022-06-24 09:40:00|847|846.6|853|852|853|852|846.2|845.6|22882
1656063900000|2022-06-24 09:45:00|853.2|852.4|854.2|853.6|855.6|855|852|851.4|27674
1656064200000|2022-06-24 09:50:00|854|853.4|852|851.6|855.6|855|852|851.6|31585
1656064500000|2022-06-24 09:55:00|851.8|851.4|854.8|854.6|855|854.8|851.4|851.2|28289
1656064800000|2022-06-24 10:00:00|854.6|854.4|854|853.6|855.4|855.2|853|852.4|30026
1656065100000|2022-06-24 10:05:00|854.2|853.8|855|854.2|858.2|857.4|854.2|853.8|42676
1656065400000|2022-06-24 10:10:00|854.8|854|854.6|854|856.4|855.8|853.2|852.2|10124
1656065700000|2022-06-24 10:15:00|854.8|854.2|852.4|851.8|855.4|855|852|851.2|9999
1656066000000|2022-06-24 10:20:00|852.6|852|855|854.6|856.4|855.4|852.6|852|22014
1656066300000|2022-06-24 10:25:00|854.6|854.4|855|854.4|855.2|854.8|853.6|853|11848
1656066600000|2022-06-24 10:30:00|854.8|854|856.6|855.8|856.6|855.8|853.2|852|32393
1656066900000|2022-06-24 10:35:00|856.4|855.6|859|858.4|860.2|859.8|856.4|855.6|103660
1656067200000|2022-06-24 10:40:00|859.2|858.6|857|856.6|859.4|859.2|856.8|856.2|50448
1656067500000|2022-06-24 10:45:00|857.2|856.8|854|853.8|857.6|857|854|853.8|21926
1656067800000|2022-06-24 10:50:00|853.8|853.6|851|850.4|854|853.6|850.4|849.8|31140
1656068100000|2022-06-24 10:55:00|850.8|850.2|849.6|849|851.2|851|849.4|849|30310
1656068400000|2022-06-24 11:00:00|849.4|848.6|845.4|844.6|849.4|848.8|844.8|844.4|30274
1656068700000|2022-06-24 11:05:00|845.2|844.4|852.8|851.8|853.2|852.4|844.8|844.2|54170
1656069000000|2022-06-24 11:10:00|852.6|852|858|857.2|859.2|858|852|851.2|27672
1656069300000|2022-06-24 11:15:00|858.2|857.4|860|859.6|860.4|860|858|857.2|34640
1656069600000|2022-06-24 11:20:00|859.8|859.4|860|859|861.2|860.4|858.6|857.8|28808
1656069900000|2022-06-24 11:25:00|860.2|859.2|859.2|858.8|861.4|861|858.6|858|64062
1656070200000|2022-06-24 11:30:00|859.4|859|858.6|858|860.2|860|857.6|857|22389
1656070500000|2022-06-24 11:35:00|858.8|858.2|862.8|862.2|862.8|862.2|858.8|858.2|30148
1656070800000|2022-06-24 11:40:00|862.6|862|863|862.2|866.2|865.4|860|859.4|32182
1656071100000|2022-06-24 11:45:00|862.8|862.4|865.2|864.4|865.2|864.8|862.8|862.2|16664
1656071400000|2022-06-24 11:50:00|865.6|864.6|866.8|866|866.8|866|863.4|862.8|66524
1656071700000|2022-06-24 11:55:00|866.6|866.2|864.2|863.8|867.2|867|862.6|862|14199
1656072000000|2022-06-24 12:00:00|864|863.6|864.4|863.8|865.2|864.8|862.8|862.4|15882
1656072300000|2022-06-24 12:05:00|864.2|864|868.8|868.2|869.6|868.8|863.8|863.6|18169
1656072600000|2022-06-24 12:10:00|869|868.4|869.2|868.4|870.6|870|869|868.4|18297
1656072900000|2022-06-24 12:15:00|869.4|868.6|868.2|867.4|870.4|869.4|867.6|867.2|21173
1656073200000|2022-06-24 12:20:00|868|867|870.4|869.8|870.4|869.8|865.8|865.4|21937
1656073500000|2022-06-24 12:25:00|870.2|869.6|869.4|868.8|871|870.6|868|867.4|33929
1656073800000|2022-06-24 12:30:00|869.2|868.6|868.6|868.2|869.4|868.6|867.8|867.4|21628
1656074100000|2022-06-24 12:35:00|868.4|868|870|869.2|870.8|870.4|867.6|867.2|64615
1656074400000|2022-06-24 12:40:00|870.2|869.4|870.2|869.8|871|870.6|868.8|868.6|21054
1656074700000|2022-06-24 12:45:00|870|869.6|869.6|869|870.4|870|869.2|868.8|25142
1656075000000|2022-06-24 12:50:00|869.4|868.4|870|869.6|870.6|870.2|867.4|867.2|34920
1656075300000|2022-06-24 12:55:00|870.6|869.8|869.8|869.6|870.8|870.2|869.2|868.6|25117
1656075600000|2022-06-24 13:00:00|870|869.8|870|869.6|871|870.4|869.4|868.8|33748
1656075900000|2022-06-24 13:05:00|870.2|869.8|870|869.4|870.4|870.2|869.2|868.8|32314
1656076200000|2022-06-24 13:10:00|869.8|869.2|869.8|869.4|872.6|871.8|868.6|868.2|55469
1656076500000|2022-06-24 13:15:00|870|869.6|870.2|869.8|871|870.6|869.6|869.4|41577
1656076800000|2022-06-24 13:20:00|870.4|870|869|868.4|870.4|870|867.6|867.2|42560
1656077100000|2022-06-24 13:25:00|868.8|868.6|870.2|869.8|870.6|870.2|868.8|868.6|34504
1656077400000|2022-06-24 13:30:00|870.4|870|870.6|870.2|871.6|871.2|868.8|868.4|84046
1656077700000|2022-06-24 13:35:00|870.4|870|870.2|869.8|873.2|872.6|869.8|869.4|67568
1656078000000|2022-06-24 13:40:00|870|869.6|871.8|871.2|873.2|872.8|869.4|869.2|62820
1656078300000|2022-06-24 13:45:00|871.6|871.4|875.8|875.4|876.8|876.2|871.6|871.2|57175
1656078600000|2022-06-24 13:50:00|876|875.6|879.4|879|880.6|880.2|875|874.6|79388
1656078900000|2022-06-24 13:55:00|879.2|879.2|878.6|877.6|879.6|879.2|876|875.6|53125
1656079200000|2022-06-24 14:00:00|878.4|877.8|881.2|880.8|883|881.4|877.6|877|76978
1656079500000|2022-06-24 14:05:00|881|880.4|880|879.8|881|880.6|878.4|878|40735
1656079800000|2022-06-24 14:10:00|879.8|879.4|879.8|879.4|880.2|880|878.2|877.8|50174
1656080100000|2022-06-24 14:15:00|879.6|879.2|880.4|880|880.8|880.2|877.2|876.8|39176
1656080400000|2022-06-24 14:20:00|880.2|879.8|880|879.6|880.8|880.6|877.2|876.8|51207
1656080700000|2022-06-24 14:25:00|879.8|879.4|877.6|877|880|879.4|876.8|876.4|38110
1656081000000|2022-06-24 14:30:00|877.8|877.2|875.2|874.8|879|878.2|873.2|872.6|55529
1656081300000|2022-06-24 14:35:00|875|874.6|871.6|870.8|875|874.6|871.6|870.8|41675
1656081600000|2022-06-24 14:40:00|871.4|871|873|872.4|873.2|872.6|869.6|869|44290
1656081900000|2022-06-24 14:45:00|873.2|872.6|878.6|878.2|879.4|878.4|873.2|872.6|42576
1656082200000|2022-06-24 14:50:00|878.4|878.4|875.2|875|878.4|878.4|875|874.2|54376
1656082500000|2022-06-24 14:55:00|875|874.8|876.6|876.2|876.8|876.4|874.8|874.4|54858
1656082800000|2022-06-24 15:00:00|876.8|876|880.2|880|880.4|880.2|876.4|876|147891
1656083100000|2022-06-24 15:05:00|880|879.8|879.4|879.2|882.4|881.8|879.4|879|56151
1656083400000|2022-06-24 15:10:00|879.6|879.2|874.2|873.6|879.8|879.4|871.8|871|7907
1656083700000|2022-06-24 15:15:00|874|873.4|870|869.6|875.2|874.4|868.8|868.2|6354
1656084000000|2022-06-24 15:20:00|870.2|869.8|870.8|870.4|872.2|871.4|867.6|867|8185
1656084300000|2022-06-24 15:25:00|871|870.6|870.8|869.6|873|872.2|869.4|868.6|10132
1656313200000|2022-06-27 07:00:00|860.6|852.6|867|865.6|875.6|869.2|856.6|850.4|58617
1656313500000|2022-06-27 07:05:00|866.8|865.4|862.4|861.4|867|865.8|859.6|856.6|20924
1656313800000|2022-06-27 07:10:00|862|861.2|859.6|858.4|864|862.8|857.6|855|25936
1656314100000|2022-06-27 07:15:00|860|858.8|848.4|847.6|863.2|861.8|847.8|845.8|71283
1656314400000|2022-06-27 07:20:00|848.2|847.4|850.4|849.2|852.2|851.2|843.4|842.2|45263
1656314700000|2022-06-27 07:25:00|851|849.4|852.8|852|853.6|852.8|849.6|848.4|23138
1656315000000|2022-06-27 07:30:00|852.4|852.6|848.4|847|853.6|852.8|846|845|21304
1656315300000|2022-06-27 07:35:00|848.6|847.2|848.8|848|849.4|848.6|846.4|845.4|5750
1656315600000|2022-06-27 07:40:00|848.6|847.8|847.4|846.6|848.6|847.8|845.2|844.8|30114
1656315900000|2022-06-27 07:45:00|847.2|846.4|849.4|848.6|852.2|851.4|847|846.4|15545
1656316200000|2022-06-27 07:50:00|849.8|849.2|856.6|855.6|856.8|855.6|849.8|848.8|7130
1656316500000|2022-06-27 07:55:00|856.8|856|860.8|859.8|862.2|861.2|856.8|856|10373
1656316800000|2022-06-27 08:00:00|860.4|860|868.6|867.6|868.8|868|860.4|860|31368
1656317100000|2022-06-27 08:05:00|868.4|867.4|862.4|861.6|868.4|867.8|862|861.4|25185
1656317400000|2022-06-27 08:10:00|862.8|861.8|861.2|860.8|865|864|861.2|860.8|32450
1656317700000|2022-06-27 08:15:00|861.4|861|857|856.2|862|861.2|856.2|855.6|35034
1656318000000|2022-06-27 08:20:00|856.8|856.4|855.8|855.2|860|859.2|855.8|855|19836
1656318300000|2022-06-27 08:25:00|855.6|855|854.4|853.8|856.8|856.2|854.4|853.6|8696
1656318600000|2022-06-27 08:30:00|854.2|854|857.6|857.2|858.2|857.4|851.2|851|52872
1656318900000|2022-06-27 08:35:00|857.8|857.4|855|854.4|859.4|858.8|854.8|853.8|13379
1656319200000|2022-06-27 08:40:00|855.4|854.6|860.2|859.8|860.6|859.8|854.2|853|22903
1656319500000|2022-06-27 08:45:00|860|859.4|857|856.2|860|859.4|856.4|855.6|15060
1656319800000|2022-06-27 08:50:00|856.8|855.8|858.6|857.8|858.8|857.8|853.8|853|18876
1656320100000|2022-06-27 08:55:00|858.8|858|859.4|859|860|859.6|858.8|858|10306
1656320400000|2022-06-27 09:00:00|859.2|858.8|861.8|860.8|862|860.8|857.6|856.8|4765
1656320700000|2022-06-27 09:05:00|861.6|860.4|856.4|855.6|861.6|860.4|855.4|854.6|13769
1656321000000|2022-06-27 09:10:00|856.2|855.8|859.2|858.8|860|859.4|856|855.6|14573
1656321300000|2022-06-27 09:15:00|859|858.6|861|860.4|861.2|860.8|857|856.4|14601
1656321600000|2022-06-27 09:20:00|861.2|860.6|861.8|861|862|861.8|860|859.8|10369
1656321900000|2022-06-27 09:25:00|861.6|860.8|864.8|864|865|864|860.6|860|13192
1656322200000|2022-06-27 09:30:00|864.6|864.2|862.4|861.6|867.2|866.8|862.2|861.6|36936
1656322500000|2022-06-27 09:35:00|862.2|861.4|862.8|862.2|863.4|862.4|861.2|860.6|8370
1656322800000|2022-06-27 09:40:00|863.2|862.4|862.4|861.4|865.4|864.6|861.6|861|14313
1656323100000|2022-06-27 09:45:00|862.6|861.8|865.6|865.2|865.6|865.2|862.6|861.8|3787
1656323400000|2022-06-27 09:50:00|865.4|865|864.2|863.4|865.4|865|861.8|861.2|17507
1656323700000|2022-06-27 09:55:00|864|862.8|863.4|862.6|864.2|862.8|861.4|860.6|7757
1656324000000|2022-06-27 10:00:00|863.2|863|863.4|862.6|864|863.4|861.8|861.4|8969
1656324300000|2022-06-27 10:05:00|863.2|862.2|858.6|858|863.2|862.2|858.2|857.4|14031
1656324600000|2022-06-27 10:10:00|858.4|857.2|856.2|855.4|858.6|857.8|856.2|855.4|13584
1656324900000|2022-06-27 10:15:00|856|855.8|859.6|859.2|860.4|859.4|856|855.8|5928
1656325200000|2022-06-27 10:20:00|859.4|858.8|856.2|855.8|859.6|858.8|856.2|855.8|6104
1656325500000|2022-06-27 10:25:00|856|856|855.2|854.8|859.2|858.4|855.2|854.4|23851
1656325800000|2022-06-27 10:30:00|855.4|855|857.4|857|857.6|857|855|854.6|8221
1656326100000|2022-06-27 10:35:00|857.6|857.2|856.4|855.8|858.6|857.8|854.6|853.8|12652
1656326400000|2022-06-27 10:40:00|856|855.6|856.6|856|857.6|857|854.8|854|13656
1656326700000|2022-06-27 10:45:00|856.4|855.8|858|857|858.2|857.2|854.2|853.2|15906
1656327000000|2022-06-27 10:50:00|857.8|857.2|859.8|859.2|860|859.2|857.2|856.8|6743
1656327300000|2022-06-27 10:55:00|860|859.4|860.2|859.6|861|860.2|858.8|858.2|11339
1656327600000|2022-06-27 11:00:00|860|859.8|859.4|858.8|861|860.2|859.2|858.8|14365
1656327900000|2022-06-27 11:05:00|859.2|858.6|861|860.4|861.4|860.6|859.2|858.6|3520
1656328200000|2022-06-27 11:10:00|861.2|860.8|860.2|859.6|862.2|861.6|860.2|859.6|8968
1656328500000|2022-06-27 11:15:00|860|859.2|860|859.4|861.2|860.2|858.6|858|10685
1656328800000|2022-06-27 11:20:00|859.8|859.6|860.6|859.8|861.2|860.6|858.8|858|15302
1656329100000|2022-06-27 11:25:00|860.4|859.6|858.6|857.8|860.4|859.6|857.8|857.2|5117
1656329400000|2022-06-27 11:30:00|859|858|858.2|857.6|860.2|859.6|858|857.6|6912
1656329700000|2022-06-27 11:35:00|858.4|857.8|857|856.4|859.6|858.8|857|856.4|13264
1656330000000|2022-06-27 11:40:00|856.8|856.2|856.2|855.6|857|856.2|855.4|855|4165
1656330300000|2022-06-27 11:45:00|856|855.4|858|857.6|858|857.6|855.8|855.4|11122
1656330600000|2022-06-27 11:50:00|858.2|857.8|859|858.4|859.2|858.4|856.4|855.8|12473
1656330900000|2022-06-27 11:55:00|858.6|858.2|855.6|855.2|858.6|858.2|855.6|855|5297
1656331200000|2022-06-27 12:00:00|856|855.4|859.4|858.8|859.6|858.8|856|855.4|5608
1656331500000|2022-06-27 12:05:00|859.8|859|858.8|858.2|861|860.2|858.4|857.6|5188
1656331800000|2022-06-27 12:10:00|858.6|857.8|859.4|859|860|859.2|858.2|857.8|4169
1656332100000|2022-06-27 12:15:00|859.2|858.8|861.2|860.6|861.4|860.8|858.4|858.2|18319
1656332400000|2022-06-27 12:20:00|861|860.4|863.4|862.6|864|863.6|860.4|859.6|38484
1656332700000|2022-06-27 12:25:00|863.2|862.4|864|863.6|864.2|863.8|863|862.4|1376
1656333000000|2022-06-27 12:30:00|864.2|863.8|862.2|861.6|864.6|863.8|860.6|860.2|42459
1656333300000|2022-06-27 12:35:00|862|861.8|866|865.6|866|865.6|860.6|859.6|23777
1656333600000|2022-06-27 12:40:00|866.6|865.8|865.6|865.2|868|867.4|865.2|864.4|8531
1656333900000|2022-06-27 12:45:00|865.8|865.6|871.2|870.4|871.8|871|865.8|865.6|22550
1656334200000|2022-06-27 12:50:00|871|870|868.4|867.6|871|870|867.6|866.8|9875
1656334500000|2022-06-27 12:55:00|868.2|867.8|874.2|873.6|874.4|873.8|868.2|867.6|9369
1656334800000|2022-06-27 13:00:00|874.4|873.8|871.2|870.8|874.8|874.4|871|870.6|10040
1656335100000|2022-06-27 13:05:00|871|871|873.4|873|873.6|873.2|871|870.8|17506
1656335400000|2022-06-27 13:10:00|873.2|872.8|876.6|876|876.6|876|873|872.4|79576
1656335700000|2022-06-27 13:15:00|876.4|875.8|874.6|874|876.4|876|873.2|872.4|19006
1656336000000|2022-06-27 13:20:00|874.8|874.2|872.8|872|875|874.4|871|870.6|16677
1656336300000|2022-06-27 13:25:00|872.4|872.2|875.2|874.8|875.4|875|872|871.4|8466
1656336600000|2022-06-27 13:30:00|875|874.6|869.2|869|875.4|874.6|868.8|868.2|250913
1656336900000|2022-06-27 13:35:00|869|868.4|874.2|873.4|874.6|873.4|867|866.6|27227
1656337200000|2022-06-27 13:40:00|873.8|873.6|869.4|868.8|874.6|874|867.8|867|24354
1656337500000|2022-06-27 13:45:00|869.6|869|866.4|865.8|869.8|869.4|866|865.2|39165
1656337800000|2022-06-27 13:50:00|866.6|866|870|869.6|870.8|870|866|865.4|27683
1656338100000|2022-06-27 13:55:00|870.4|869.8|870.6|870.4|870.8|870.4|868|867.6|21355
1656338400000|2022-06-27 14:00:00|870.8|870.6|869.8|869.6|872.4|871.6|869|868.6|26238
1656338700000|2022-06-27 14:05:00|870|869.8|864.2|864|871|870.6|863.6|863|24326
1656339000000|2022-06-27 14:10:00|864.6|864.2|861.4|861|864.8|864.2|860.4|859.6|23458
1656339300000|2022-06-27 14:15:00|861.2|860.8|858.8|858.4|862.2|861.4|857.8|857|30222
1656339600000|2022-06-27 14:20:00|858.6|858|856.2|855.8|861|860.2|855|854.6|29193
1656339900000|2022-06-27 14:25:00|856|855.4|855.4|854.8|856.2|855.6|854.2|853.4|33451
1656340200000|2022-06-27 14:30:00|855.2|854.6|855|854.6|858.4|858|854.4|854|24623
1656340500000|2022-06-27 14:35:00|855.2|854.4|858.2|857.8|858.2|857.8|854.2|853.8|28614
1656340800000|2022-06-27 14:40:00|858|857.6|857.8|857.6|858.8|858.4|856|855|19289
1656341100000|2022-06-27 14:45:00|857.6|857.4|857.4|856.8|858.8|858.4|856.8|856.4|20622
1656341400000|2022-06-27 14:50:00|857.6|857|857.6|857.2|858.2|857.8|857.2|856.8|16728
1656341700000|2022-06-27 14:55:00|857.4|856.8|855|854.6|857.6|857.2|855|854.6|45721
1656342000000|2022-06-27 15:00:00|855.2|854.8|856.4|856|857.2|856.6|855|854.6|34087
1656342300000|2022-06-27 15:05:00|856.2|855.8|853|852.4|856.4|855.8|853|852.4|31755
1656342600000|2022-06-27 15:10:00|852.8|852.6|853.4|852.8|853.8|853.6|851.8|851.4|31586
1656342900000|2022-06-27 15:15:00|853.6|853|856.4|855.8|857|856.4|853.6|853|22167
1656343200000|2022-06-27 15:20:00|856.2|855.6|855.4|855.2|856.4|856.2|854.6|854.2|32957
1656343500000|2022-06-27 15:25:00|855.6|855.4|856.2|855.8|856.8|856.2|855.4|854.8|45347
1656399600000|2022-06-28 07:00:00|872.8|863.4|867|864.6|872.8|869.8|864|858.2|24024
1656399900000|2022-06-28 07:05:00|867.4|865|869.4|867.6|876.4|875.4|867.4|864.6|20661
1656400200000|2022-06-28 07:10:00|869.2|867.4|876.2|875.6|877.8|877.2|866|864.4|23785
1656400500000|2022-06-28 07:15:00|876|875|878|876.8|882|881|875.6|874.4|26780
1656400800000|2022-06-28 07:20:00|878.2|877|878.2|877.4|879.2|878.6|874.6|873.4|22505
1656401100000|2022-06-28 07:25:00|878|877.6|875.6|874.6|881.4|880.4|874|873.4|40933
1656401400000|2022-06-28 07:30:00|875.8|874.8|868.8|868|876|874.8|868.4|868|8400
1656401700000|2022-06-28 07:35:00|868.6|867.6|861.4|860.8|869.2|867.8|861.2|860.8|35259
1656402000000|2022-06-28 07:40:00|861.6|861|864|863.4|864.6|863.4|861.4|860.8|9925
1656402300000|2022-06-28 07:45:00|863.8|863.2|863.4|862.4|865.6|864.6|860.2|859.4|16001
1656402600000|2022-06-28 07:50:00|863.2|862.2|865.6|865|866.8|865.6|861.4|860.8|4617
1656402900000|2022-06-28 07:55:00|865.4|865.2|864.2|863.4|868.2|867.8|863.6|863|13037
1656403200000|2022-06-28 08:00:00|864|863.2|862.6|862|866|865|862.2|861.4|13148
1656403500000|2022-06-28 08:05:00|863|862.2|863|862.2|866.2|865.2|862.2|861.2|6982
1656403800000|2022-06-28 08:10:00|863.4|862.4|871.8|871.2|873.2|871.8|863.4|862.4|52589
1656404100000|2022-06-28 08:15:00|872.2|871.4|869.2|868.2|872.4|871.6|868.6|868|15247
1656404400000|2022-06-28 08:20:00|869.4|868.4|871.8|871.2|873.2|872.4|869.2|868.2|8681
1656404700000|2022-06-28 08:25:00|872.6|871.4|872.2|871.8|874.4|873.4|871.8|871|6813
1656405000000|2022-06-28 08:30:00|872.6|872|870.4|869.4|873.2|872.4|869.8|869.4|5434
1656405300000|2022-06-28 08:35:00|870.2|869.6|871.6|870.6|871.6|870.8|869.4|868.6|9719
1656405600000|2022-06-28 08:40:00|871.4|870.8|875|874.4|875.4|874.4|870.4|870|11604
1656405900000|2022-06-28 08:45:00|875.4|874.6|873|872.4|875.8|875.2|873|872.4|6600
1656406200000|2022-06-28 08:50:00|872.8|872.2|870.2|869.4|872.8|872.2|869.8|869.2|10003
1656406500000|2022-06-28 08:55:00|870.6|870|870|869.4|872.8|872.2|869.8|869.2|5896
1656406800000|2022-06-28 09:00:00|869.8|869.2|869.4|869|871.2|870.2|869.2|868.6|5607
1656407100000|2022-06-28 09:05:00|869.8|869.2|872.2|871.6|872.2|871.6|869.6|869.2|4645
1656407400000|2022-06-28 09:10:00|872.4|871.8|874|873.2|874.4|874|872.4|871.8|5208
1656407700000|2022-06-28 09:15:00|873.8|873|871|870.2|874|873.4|871|870|9119
1656408000000|2022-06-28 09:20:00|870.8|870|868.4|867.8|870.8|870|868|867.6|3473
1656408300000|2022-06-28 09:25:00|868.2|867.6|869.4|868.8|870.8|870|868.2|867.6|5589
1656408600000|2022-06-28 09:30:00|869.2|868.6|865.6|865|869.2|868.6|865.6|865|4267
1656408900000|2022-06-28 09:35:00|865.8|865.2|864.8|864.4|866.4|865.8|864|863.2|3842
1656409200000|2022-06-28 09:40:00|864.6|864|863.2|862.6|866.6|865.8|863.2|862.4|5125
1656409500000|2022-06-28 09:45:00|863.4|862.8|866|865|866.8|866.2|862.2|861.4|11814
1656409800000|2022-06-28 09:50:00|865.8|865.2|864.4|864|866.8|866.4|864.4|864|5711
1656410100000|2022-06-28 09:55:00|864|863.6|866|865.4|866.6|865.8|861.6|861|19711
1656410400000|2022-06-28 10:00:00|865.8|865.2|866.2|865.6|866.6|866|864.6|864|6211
1656410700000|2022-06-28 10:05:00|866|865.8|866|865.6|866.8|866.2|865.2|864.4|17053
1656411000000|2022-06-28 10:10:00|866.2|865.4|864.4|864|866.8|866|863.4|863|21071
1656411300000|2022-06-28 10:15:00|864.2|864.4|863.8|863|865.2|864.6|863|862.2|29171
1656411600000|2022-06-28 10:20:00|863.6|863.2|862.6|861.8|864|863.6|862|861|11865
1656411900000|2022-06-28 10:25:00|862.4|861.4|862.2|861.6|862.8|862|861.8|861.4|3559
1656412200000|2022-06-28 10:30:00|862.4|861.8|865.2|864.6|866.6|865.8|862.4|861.8|46834
1656412500000|2022-06-28 10:35:00|865.6|864.8|865.4|864.6|865.6|865.2|863.4|863|9025
1656412800000|2022-06-28 10:40:00|865.6|864.8|862.8|862.2|866|865.4|862.8|862.2|5720
1656413100000|2022-06-28 10:45:00|863|862.4|866.6|865.8|866.6|866|862.8|862.2|16683
1656413400000|2022-06-28 10:50:00|866.4|865.4|864.2|863.6|866.4|865.4|863.6|862.8|4053
1656413700000|2022-06-28 10:55:00|864|863.8|866.4|866|866.6|866|864|863.6|2778
1656414000000|2022-06-28 11:00:00|866.8|865.8|863.8|862.8|866.8|865.8|863.8|862.8|5042
1656414300000|2022-06-28 11:05:00|863.6|863|861.4|860.8|863.6|863|861.2|860.4|752
1656414600000|2022-06-28 11:10:00|861.2|860.4|863|862.2|863.6|862.8|859.4|859.2|4691
1656414900000|2022-06-28 11:15:00|862.8|862|860.6|859.8|862.8|862|860.6|859.8|2256
1656415200000|2022-06-28 11:20:00|860.8|860|862.6|862|862.6|862.2|860.4|859.8|5167
1656415500000|2022-06-28 11:25:00|862.4|862.2|861.2|860.2|862.4|862.2|860.2|859.4|2149
1656415800000|2022-06-28 11:30:00|861.6|860.4|862.2|861.4|862.2|861.6|861|860.4|3395
1656416100000|2022-06-28 11:35:00|862|861.6|863.4|863|864.6|864|862|861.6|4328
1656416400000|2022-06-28 11:40:00|863.2|862.6|860.8|860.2|863.2|862.6|860.8|860.2|7127
1656416700000|2022-06-28 11:45:00|861|860.4|861.8|861.2|862|861.4|860.6|860.2|4226
1656417000000|2022-06-28 11:50:00|861.6|861.4|861.2|860.8|862.6|862|861.2|860.8|5860
1656417300000|2022-06-28 11:55:00|861|860.4|859.2|858.8|861|860.4|859|858.4|5599
1656417600000|2022-06-28 12:00:00|859|858.6|859.4|858.6|859.4|859|858.8|858.2|2318
1656417900000|2022-06-28 12:05:00|859.8|858.8|857.8|857.2|859.8|859.2|857.4|856.6|4670
1656418200000|2022-06-28 12:10:00|858|857.4|858|857.8|858.2|858|857.2|856.4|7166
1656418500000|2022-06-28 12:15:00|858.2|857.6|859.2|858.6|859.2|858.6|857.4|857|5846
1656418800000|2022-06-28 12:20:00|859.4|858.8|859|858.4|859.4|859|858.6|858.2|2053
1656419100000|2022-06-28 12:25:00|858.8|858.2|860.4|859.8|860.6|860.2|858.2|857.6|19547
1656419400000|2022-06-28 12:30:00|860.2|859.6|859.8|859.2|860.6|860.2|859.4|859|4888
1656419700000|2022-06-28 12:35:00|860|859.4|859.8|859.2|860.8|860.4|859.2|858.8|12702
1656420000000|2022-06-28 12:40:00|860.2|859.4|859.8|859.4|861|860.6|859.8|859.4|7314
1656420300000|2022-06-28 12:45:00|860|859.6|862.6|862.2|862.6|862.2|860|859.2|9697
1656420600000|2022-06-28 12:50:00|863|862.4|863|862.6|864.2|863.6|863|862.2|6232
1656420900000|2022-06-28 12:55:00|862.8|862.4|862.2|861.8|864|863.2|862|861.4|20609
1656421200000|2022-06-28 13:00:00|862|862|862.6|862.2|863.6|862.8|861.8|861.4|13478
1656421500000|2022-06-28 13:05:00|862.8|862.6|860|859.6|864.2|863.8|859.8|859.6|11571
1656421800000|2022-06-28 13:10:00|859.8|859.4|859.6|859.2|860.6|859.6|857|856.6|10310
1656422100000|2022-06-28 13:15:00|859.4|858.8|859.6|859|860.8|860.4|858.8|858.2|14558
1656422400000|2022-06-28 13:20:00|859.4|859.2|860.4|860|861.6|861.2|859|858.6|21623
1656422700000|2022-06-28 13:25:00|861|860.2|861.4|861|861.4|861.2|859.8|859|8534
1656423000000|2022-06-28 13:30:00|861.2|860.8|866.4|866|868.4|868|860|859.4|38094
1656423300000|2022-06-28 13:35:00|866.2|865.8|873.8|873.2|873.8|873.2|865.8|865.4|20603
1656423600000|2022-06-28 13:40:00|874|873|874.6|873.8|874.8|873.8|871.4|870.8|32613
1656423900000|2022-06-28 13:45:00|874.8|874|875.2|874.4|875.4|874.4|871.6|871|26128
1656424200000|2022-06-28 13:50:00|875.6|874.6|877|876.6|880.6|879.8|875.2|874.6|99277
1656424500000|2022-06-28 13:55:00|877.2|876.8|871|870.8|877.2|877|870.8|870.6|26868
1656424800000|2022-06-28 14:00:00|870.8|870.4|868|867.4|873.8|873|867.8|867.2|31882
1656425100000|2022-06-28 14:05:00|867.8|867.6|867.2|866.4|869.4|868.8|864.8|864|28621
1656425400000|2022-06-28 14:10:00|867.4|866|871.4|870.8|871.4|870.8|866.2|865.8|25743
1656425700000|2022-06-28 14:15:00|871.2|870.6|869.2|868.6|873.2|873|868.8|868.2|30503
1656426000000|2022-06-28 14:20:00|869|868.2|866.6|866.2|870|869.4|865|864.6|39440
1656426300000|2022-06-28 14:25:00|866.8|866.4|867|866.4|868.6|868.2|864.6|864.2|31344
1656426600000|2022-06-28 14:30:00|866.8|866.2|863|862.6|867|866.4|860.6|860.2|33307
1656426900000|2022-06-28 14:35:00|862.8|862.4|862.4|862.2|864.2|863.6|861.2|861|22378
1656427200000|2022-06-28 14:40:00|862.6|862.4|862.8|862.4|864.6|864|862|861.6|19981
1656427500000|2022-06-28 14:45:00|862.6|862.2|860.8|860.4|862.6|862.2|860|859.4|24163
1656427800000|2022-06-28 14:50:00|861|860.6|864|863.8|865.6|865.2|861|860.4|39594
1656428100000|2022-06-28 14:55:00|864.2|864|868.2|867.6|868.2|867.6|864.2|864|34421
1656428400000|2022-06-28 15:00:00|868|867.4|872.8|872.6|873.4|872.8|867.6|867|41637
1656428700000|2022-06-28 15:05:00|873|872.8|870.4|870|873.8|873.4|870.4|869.8|35238
1656429000000|2022-06-28 15:10:00|870.6|870.2|869|868.6|871|870.8|868.8|868.2|19573
1656429300000|2022-06-28 15:15:00|869.2|868.8|869.6|869.2|870.2|869.6|866.6|866|61455
1656429600000|2022-06-28 15:20:00|869.4|869|868.2|867.8|869.6|869.4|866.4|866|34809
1656429900000|2022-06-28 15:25:00|868.4|868|867.6|865.6|870.8|870.4|866|865.4|42396
1656486000000|2022-06-29 07:00:00|854|850.8|855.2|854|864.4|861.6|852.4|850.4|53601
1656486300000|2022-06-29 07:05:00|855.8|853.8|851.2|850.2|857|855.6|848.6|847.6|12266
1656486600000|2022-06-29 07:10:00|851|850.4|843|841.8|851.4|850.6|842.8|841.2|35140
1656486900000|2022-06-29 07:15:00|842.8|841.6|844.4|843.2|846.6|846.2|841.4|840.2|17480
1656487200000|2022-06-29 07:20:00|844.6|843.4|842.4|841.6|845.4|844.8|840.6|839.8|16472
1656487500000|2022-06-29 07:25:00|842.2|841.4|835.2|834.4|842.2|841.4|835.2|834.2|20421
1656487800000|2022-06-29 07:30:00|835|834.2|831.8|831.2|835.2|834.4|830.2|829.4|65292
1656488100000|2022-06-29 07:35:00|832|831.6|835|834.2|836.2|835.6|831.8|831|16169
1656488400000|2022-06-29 07:40:00|835.2|834.6|836|835.6|838.6|837.6|834.6|833.8|8848
1656488700000|2022-06-29 07:45:00|836.6|835.8|837.2|836.6|838.4|837.6|835|834.2|23513
1656489000000|2022-06-29 07:50:00|837.4|836.8|835.8|835.2|839|838.4|834.6|834.4|18482
1656489300000|2022-06-29 07:55:00|836|835.4|834|833.6|837.2|836.8|832.4|831.6|20718
1656489600000|2022-06-29 08:00:00|834.2|833.8|838.2|837.4|838.2|837.4|832.6|832|11607
1656489900000|2022-06-29 08:05:00|838.4|837.6|839.8|839.4|841.6|840.8|838.4|837.6|7913
1656490200000|2022-06-29 08:10:00|840.2|839.6|836.8|836|841.6|841|836.6|835.8|4939
1656490500000|2022-06-29 08:15:00|836.6|835.8|836.4|835.8|838|837.4|836.2|835.8|8760
1656490800000|2022-06-29 08:20:00|836.2|836|835.8|835.2|838.4|838|835.6|835|7660
1656491100000|2022-06-29 08:25:00|835.4|835|833.4|832.8|835.8|835.4|833|832.6|8439
1656491400000|2022-06-29 08:30:00|833.6|833|835.8|835.4|836.2|835.6|833.2|832.6|8921
1656491700000|2022-06-29 08:35:00|836|835.6|837|836.6|838.6|838|836|835.6|14423
1656492000000|2022-06-29 08:40:00|836.8|836.4|833.2|832.8|837|836.4|832.8|832.4|7149
1656492300000|2022-06-29 08:45:00|833.4|833|830.6|830|836.4|836|830.6|830|24530
1656492600000|2022-06-29 08:50:00|831|830.2|832.6|832|832.6|832.2|830.2|830|20489
1656492900000|2022-06-29 08:55:00|832.4|832.2|831.8|831|833.4|832.8|830.4|830|23374
1656493200000|2022-06-29 09:00:00|831.6|831.2|828.8|828|831.8|831.4|828.4|827.6|10223
1656493500000|2022-06-29 09:05:00|829|828.2|828.2|827.6|831.2|830.4|828.2|827.6|10478
1656493800000|2022-06-29 09:10:00|828|827.2|826.2|825.8|828.8|828|826.2|825.8|9896
1656494100000|2022-06-29 09:15:00|826.6|826.2|824.2|823.6|826.8|826.4|823.8|823.2|9576
1656494400000|2022-06-29 09:20:00|824|823.2|824.4|823.8|824.4|824|823.2|822.6|3835
1656494700000|2022-06-29 09:25:00|824.2|824|823.4|822.6|826.6|825.8|823.4|822.6|19557
1656495000000|2022-06-29 09:30:00|823.2|822.8|821|820.2|823.2|822.8|821|820|4640
1656495300000|2022-06-29 09:35:00|820.8|819.8|817.6|817|820.8|820.2|817.6|817|15906
1656495600000|2022-06-29 09:40:00|817.4|816.6|820.2|819.6|821.4|820.8|816.6|816|13900
1656495900000|2022-06-29 09:45:00|820.4|819.8|819.4|818.6|822.8|822.2|818.8|818|24824
1656496200000|2022-06-29 09:50:00|819.2|818.2|820|819.4|821|820.4|817.4|817|33551
1656496500000|2022-06-29 09:55:00|820.2|819.6|816.4|816|820.8|820.2|816.2|815.2|9639
1656496800000|2022-06-29 10:00:00|816.8|816.2|818.6|817.8|820.4|820|815.6|815.2|14742
1656497100000|2022-06-29 10:05:00|818.4|817.6|821|820.2|822|821.6|817.4|816.8|15076
1656497400000|2022-06-29 10:10:00|820.8|820|816.2|815.4|820.8|820|816.2|815.4|7684
1656497700000|2022-06-29 10:15:00|816.6|815.6|815|814.4|819.2|818.2|814.4|813.6|15698
1656498000000|2022-06-29 10:20:00|814.8|814.2|813.8|813|816.4|815.6|813.8|813|5018
1656498300000|2022-06-29 10:25:00|813.6|812.8|812.6|812|814.2|813.6|812.2|811|10342
1656498600000|2022-06-29 10:30:00|812.8|812.2|812.8|812.2|813.8|813.4|811|810.2|9477
1656498900000|2022-06-29 10:35:00|812.6|812.4|814.6|814|815.4|814.4|812.4|811.8|5076
1656499200000|2022-06-29 10:40:00|814.8|814.2|812.8|812.2|816.4|815.6|812.6|811.8|8130
1656499500000|2022-06-29 10:45:00|812.6|812|810.4|809.8|813|812|810.2|809.8|7423
1656499800000|2022-06-29 10:50:00|810.2|810|810.4|810|811.8|811.2|809.6|809|8135
1656500100000|2022-06-29 10:55:00|810.2|809.8|809.8|809.2|811.2|810.4|809.8|809|8558
1656500400000|2022-06-29 11:00:00|810|809.4|809|808.6|810.8|810.4|808.6|808|14005
1656500700000|2022-06-29 11:05:00|809.2|808.8|812.8|812.2|812.8|812.2|808.8|808.6|9428
1656501000000|2022-06-29 11:10:00|812.6|812|814.4|813.6|814.4|813.8|812.4|812|37556
1656501300000|2022-06-29 11:15:00|814.2|813.8|812.2|812|814.4|813.8|811.4|810.4|8108
1656501600000|2022-06-29 11:20:00|812|811.8|814.8|814.4|816.4|815.8|811.4|811.2|37712
1656501900000|2022-06-29 11:25:00|815.2|814.6|815.6|814.8|817|816.2|814.6|813.8|13695
1656502200000|2022-06-29 11:30:00|815.8|815|818.4|818|820|819.2|815.8|815|4930
1656502500000|2022-06-29 11:35:00|818.2|817.6|818|817.4|818.8|818.2|815|814|14673
1656502800000|2022-06-29 11:40:00|817.8|817.6|818|817.6|821.4|820.6|817.6|817.2|19083
1656503100000|2022-06-29 11:45:00|817.8|817.4|816.6|816.2|818.6|817.6|815|814.4|8219
1656503400000|2022-06-29 11:50:00|816.8|816|820.2|819.6|820.4|819.8|815.2|814.4|7165
1656503700000|2022-06-29 11:55:00|820|819.2|820.4|820|820.8|820.2|819.8|819|1887
1656504000000|2022-06-29 12:00:00|820.2|819.8|826.2|825.4|826.6|826|820.2|819.8|9270
1656504300000|2022-06-29 12:05:00|826|825.6|827.6|826.8|828|827|825.6|825|8923
1656504600000|2022-06-29 12:10:00|827.4|827|826.8|826.2|829.8|829.2|826.6|826|6417
1656504900000|2022-06-29 12:15:00|826.6|826|827.2|826.4|828.6|828|825.4|824.6|8947
1656505200000|2022-06-29 12:20:00|827.4|826.6|823.6|823.2|827.8|827|823.6|823.2|6585
1656505500000|2022-06-29 12:25:00|823.8|823.4|823.4|822.6|824|823.6|823.4|822.6|1744
1656505800000|2022-06-29 12:30:00|823.2|822.8|822.4|821.8|823.6|822.8|821.6|820.6|12538
1656506100000|2022-06-29 12:35:00|822.2|821.4|820.8|820|822.2|821.8|820.6|819.8|7098
1656506400000|2022-06-29 12:40:00|821|820.2|821.4|820.8|821.6|820.8|820|819.6|3991
1656506700000|2022-06-29 12:45:00|821.6|821|823.2|822.8|823.6|823|821.2|820.4|8548
1656507000000|2022-06-29 12:50:00|823.6|823|826.4|826.2|828|827.4|823|822.6|6532
1656507300000|2022-06-29 12:55:00|826.2|825.8|827.6|826.8|827.8|827|822.8|822.2|9364
1656507600000|2022-06-29 13:00:00|827.4|826.6|828.2|827.4|830.2|829.4|826.6|826|12029
1656507900000|2022-06-29 13:05:00|829|827.6|830.2|829.6|831|830.2|827.6|827|13976
1656508200000|2022-06-29 13:10:00|830|829.4|829|828.6|830.4|829.8|828.8|828.2|13480
1656508500000|2022-06-29 13:15:00|828.8|828.4|828.2|827.6|828.8|828.4|826|825.2|12951
1656508800000|2022-06-29 13:20:00|828|827.8|825|824.6|828.2|827.8|824.8|824.6|10527
1656509100000|2022-06-29 13:25:00|825.4|824.8|828.2|828|828.8|828.4|825.4|824.8|7471
1656509400000|2022-06-29 13:30:00|828|827.8|827|826.4|830.2|829.6|825.4|825|61352
1656509700000|2022-06-29 13:35:00|826.8|826|828.2|827.6|831.2|830.6|826.6|826|23170
1656510000000|2022-06-29 13:40:00|828.6|827.8|831.6|831|831.6|831.4|826.6|826.2|24429
1656510300000|2022-06-29 13:45:00|831.4|830.8|827.2|827|831.4|831|825.8|825.4|20382
1656510600000|2022-06-29 13:50:00|827|826.8|831.8|831.4|834|833.4|826.6|826.2|75649
1656510900000|2022-06-29 13:55:00|831.6|831|825.8|825.2|832|831|825.6|825|53382
1656511200000|2022-06-29 14:00:00|826|825.4|829.6|829|832.2|831.4|825.4|825|44926
1656511500000|2022-06-29 14:05:00|829.8|829.2|827.2|826.6|830.8|830.6|826|825.4|64643
1656511800000|2022-06-29 14:10:00|827|826.4|824|823.6|828.4|828.2|824|823.6|45645
1656512100000|2022-06-29 14:15:00|823.8|823.2|818.2|817.6|823.8|823.4|816.2|815.4|27356
1656512400000|2022-06-29 14:20:00|818|817.4|814.4|814|818|817.6|813.4|813|34154
1656512700000|2022-06-29 14:25:00|814.8|814.2|809.8|809.2|815|814.4|807.8|807|90183
1656513000000|2022-06-29 14:30:00|810|809.4|809|808.6|813|812.6|809|808.6|26216
1656513300000|2022-06-29 14:35:00|808.8|808|811|810.4|811.2|810.6|808.8|808|26436
1656513600000|2022-06-29 14:40:00|810.8|810.6|814.2|814|814.8|814.4|810.8|810.4|20800
1656513900000|2022-06-29 14:45:00|814.4|814.2|812.4|812|815|814.6|812.2|811.8|21451
1656514200000|2022-06-29 14:50:00|812.8|812.2|813.2|813|815|814.6|812.4|812|25594
1656514500000|2022-06-29 14:55:00|813.4|812.8|810.6|810.2|813.4|813|810.4|810|15395
1656514800000|2022-06-29 15:00:00|810.4|810|810.4|810.2|811.6|811.2|808|807.4|50517
1656515100000|2022-06-29 15:05:00|810.6|810|809.8|809.6|810.8|810.4|808.8|808.2|43826
1656515400000|2022-06-29 15:10:00|810|809.8|809.2|808.8|812.8|812.2|809.2|808.8|42703
1656515700000|2022-06-29 15:15:00|809.4|809|808.4|807.8|812|811.8|807.8|807.6|42369
1656516000000|2022-06-29 15:20:00|808.2|808|806.4|806|808.2|808.2|806.4|806|25867
1656516300000|2022-06-29 15:25:00|806.6|806.2|805|804.2|807.4|807.2|804.6|803.6|51989
1656572400000|2022-06-30 07:00:00|797.8|788|800.8|799.2|813.6|806|795|787.6|41186
1656572700000|2022-06-30 07:05:00|800.4|798.8|797.8|796.4|803.8|802.4|795.8|794.6|58330
1656573000000|2022-06-30 07:10:00|797.6|796.2|792.6|791.8|800|798.8|792.6|791.8|25101
1656573300000|2022-06-30 07:15:00|792.4|791.6|788.2|787.4|792.4|792|788.2|787.4|16472
1656573600000|2022-06-30 07:20:00|788|787|787|786.4|791.2|790.4|786.2|785.8|32382
1656573900000|2022-06-30 07:25:00|786.8|786.2|786|785|790.8|790|784.8|783.8|30717
1656574200000|2022-06-30 07:30:00|785.8|784.4|786.6|786|788|787.6|785.2|784.4|18562
1656574500000|2022-06-30 07:35:00|786.4|785.8|783|782.4|787|786.4|782|781.4|30141
1656574800000|2022-06-30 07:40:00|783.2|782.6|781.2|780.6|784.8|784.4|780.8|780.2|19080
1656575100000|2022-06-30 07:45:00|781.4|780.4|782.8|782.4|782.8|782.4|779.6|779|29575
1656575400000|2022-06-30 07:50:00|782.6|782|778|777.2|783.8|783.2|778|777.2|12345
1656575700000|2022-06-30 07:55:00|777.8|777|770.6|770|777.8|777|770.6|770|46207
1656576000000|2022-06-30 08:00:00|770.4|769.6|775.4|775.2|776.2|776|769.2|768.2|55150
1656576300000|2022-06-30 08:05:00|775.6|775.4|774.2|773.4|778.6|778.2|774|773.2|33566
1656576600000|2022-06-30 08:10:00|774|773.2|766.6|765.8|774|773.6|766.4|765.6|23238
1656576900000|2022-06-30 08:15:00|766.8|766|764|763.4|767.6|767|762.6|762.4|31820
1656577200000|2022-06-30 08:20:00|764.2|763.6|761.4|760.4|765.2|764.8|761.4|760.2|22741
1656577500000|2022-06-30 08:25:00|761.2|760.2|761.2|760.6|762|761.4|759.2|758.8|56375
1656577800000|2022-06-30 08:30:00|761.4|760.8|762.4|762|763.4|762.8|760.8|760.6|40166
1656578100000|2022-06-30 08:35:00|762.2|761.4|766.4|766|766.4|766|759.6|759.2|54654
1656578400000|2022-06-30 08:40:00|766.2|765.8|768|767.4|768.6|768.2|764.6|763.8|68689
1656578700000|2022-06-30 08:45:00|767.8|767.2|769.4|769|769.8|769|765.8|765.4|52735
1656579000000|2022-06-30 08:50:00|769.2|769.2|768.8|768.4|771.4|770.6|768.4|767.8|47381
1656579300000|2022-06-30 08:55:00|769|768.6|768.8|768.4|769.6|769.2|767.6|767|66208
1656579600000|2022-06-30 09:00:00|769|768.6|770.6|770|770.8|770.2|768.8|768.4|14564
1656579900000|2022-06-30 09:05:00|770.4|769.8|767.6|766.8|773.4|772.8|767.6|766.8|16556
1656580200000|2022-06-30 09:10:00|767.4|767|767.2|766.8|769.2|768.6|767|766.4|23736
1656580500000|2022-06-30 09:15:00|767|766.6|766.2|765.6|767.4|767|764.4|763.8|61040
1656580800000|2022-06-30 09:20:00|766|765|765|764.4|766|765.4|764.2|763.8|16171
1656581100000|2022-06-30 09:25:00|765.4|764.6|763|762.4|765.4|764.8|762.2|761.4|24019
1656581400000|2022-06-30 09:30:00|762.8|761.8|764.6|763.8|765.6|764.8|761.6|761.4|15508
1656581700000|2022-06-30 09:35:00|764.4|764|763.2|762.6|764.6|764|762|761.6|19134
1656582000000|2022-06-30 09:40:00|763|762.8|762.2|761.8|764.4|764.2|762.2|761.8|47187
1656582300000|2022-06-30 09:45:00|762|761.6|762|761.6|763.4|763|761|760.8|21410
1656582600000|2022-06-30 09:50:00|761.8|761.4|762.6|762.2|763.2|763|760.2|760|28048
1656582900000|2022-06-30 09:55:00|762.4|761.8|758.8|758.2|762.6|762.2|758.2|757.8|15012
1656583200000|2022-06-30 10:00:00|758.6|758|761.4|760.8|761.4|761|758.6|758|13534
1656583500000|2022-06-30 10:05:00|761.6|761|767.6|767|767.8|767|761.6|760.8|32027
1656583800000|2022-06-30 10:10:00|767.4|766.8|770.2|769.6|770.2|769.8|767|766.6|34072
1656584100000|2022-06-30 10:15:00|770.4|769.8|773.6|773|775.8|775|770.4|769.8|28338
1656584400000|2022-06-30 10:20:00|774|773.2|773.2|772.6|774.8|774.4|773|772.6|10957
1656584700000|2022-06-30 10:25:00|773|772.2|766.8|766.2|773.2|772.6|766.8|766.2|9766
1656585000000|2022-06-30 10:30:00|767|766.4|769.8|769.2|770.8|770.2|767|766.4|11987
1656585300000|2022-06-30 10:35:00|769.6|769.4|771|770.6|771.6|771|768.6|768.2|51502
1656585600000|2022-06-30 10:40:00|770.8|770.4|774.2|773.8|774.8|773.8|770|769.6|42281
1656585900000|2022-06-30 10:45:00|774.6|774|773.2|772.4|776.2|775.4|773.2|772|11203
1656586200000|2022-06-30 10:50:00|773|772.2|773.2|772.6|773.8|773.2|772|771.6|13573
1656586500000|2022-06-30 10:55:00|773|772.4|775.4|774.8|775.4|774.8|772.2|771.6|17003
1656586800000|2022-06-30 11:00:00|775.2|775|775|774.4|775.4|775|773.6|773|25068
1656587100000|2022-06-30 11:05:00|774.8|774.2|771.4|770.6|775.6|775.4|771.4|770.4|12541
1656587400000|2022-06-30 11:10:00|771.2|770.8|771|770.6|771.2|770.8|769.8|769.6|11441
1656587700000|2022-06-30 11:15:00|770.8|770.2|768.8|768.2|771.2|770.8|768.6|768|12252
1656588000000|2022-06-30 11:20:00|769|768.4|771.8|771|771.8|771.2|769|768.2|11139
1656588300000|2022-06-30 11:25:00|771.6|770.6|771.6|771.2|771.6|771.2|770.2|769.8|11736
1656588600000|2022-06-30 11:30:00|771.4|771.4|772.2|771.6|772.6|772|771|770.2|5559
1656588900000|2022-06-30 11:35:00|772|771.4|769|768.4|772.2|771.4|768.6|768|11797
1656589200000|2022-06-30 11:40:00|768.8|768.2|769.2|768.8|769.8|769|768.4|768|9632
1656589500000|2022-06-30 11:45:00|769|768.6|766.8|766.2|769.2|768.8|766.4|766|27766
1656589800000|2022-06-30 11:50:00|766.6|766|766.4|765.6|767.2|766.6|765.6|765|8031
1656590100000|2022-06-30 11:55:00|766.6|765.8|765.6|765.2|766.6|766.2|765|764.4|9441
1656590400000|2022-06-30 12:00:00|765.8|765.6|770.8|770.2|771|770.4|765.8|765.6|13040
1656590700000|2022-06-30 12:05:00|770.6|770.4|771.8|771.2|771.8|771.2|769.8|769|15893
1656591000000|2022-06-30 12:10:00|772|771.4|775.2|774.4|775.4|774.6|772|771.2|11718
1656591300000|2022-06-30 12:15:00|775|774.2|775.4|774.8|776|775.4|773.8|773.2|33094
1656591600000|2022-06-30 12:20:00|775.6|775|777|776.6|777|776.6|774.4|773.8|20504
1656591900000|2022-06-30 12:25:00|776.8|776.2|774|773.2|777|776.6|774|773.2|12457
1656592200000|2022-06-30 12:30:00|773.8|773.4|777.2|776.6|777.6|777.2|773.6|773.4|93409
1656592500000|2022-06-30 12:35:00|777|776.8|781.2|780.6|781.6|781.2|775.6|775|48081
1656592800000|2022-06-30 12:40:00|781|780.8|780.4|780|781.4|781|778.6|778|27544
1656593100000|2022-06-30 12:45:00|780.2|779.8|777.2|776.8|780.6|780.4|777.2|776.8|26316
1656593400000|2022-06-30 12:50:00|777.4|777|774.8|774.2|779.6|779|773.4|772.8|18599
1656593700000|2022-06-30 12:55:00|774.6|774|769.2|768.8|774.8|774|769.2|768.6|35312
1656594000000|2022-06-30 13:00:00|769|768.6|767.6|767.2|769|768.6|766.6|766|15914
1656594300000|2022-06-30 13:05:00|767.4|767.4|768.8|768.4|770.2|770|767.4|767.2|9047
1656594600000|2022-06-30 13:10:00|768.6|768|766.8|766.4|768.6|768|765.4|765.2|25057
1656594900000|2022-06-30 13:15:00|767|766.6|769.8|769.6|770|769.8|767|766.2|23151
1656595200000|2022-06-30 13:20:00|770|769.8|767.6|766.8|771.2|771|767.4|766.6|35047
1656595500000|2022-06-30 13:25:00|767.4|767|768.6|768|770.6|770|767|766.2|66139
1656595800000|2022-06-30 13:30:00|768.8|768.2|765.8|765.4|771.2|770.8|765|764.6|51160
1656596100000|2022-06-30 13:35:00|765.6|765.2|758.8|758|768|767.8|758.8|757.8|50725
1656596400000|2022-06-30 13:40:00|759|758.2|756.6|755.8|761.8|761.4|755.2|754.6|61157
1656596700000|2022-06-30 13:45:00|757|756|757.2|756.6|759|758.4|755.2|754.2|44858
1656597000000|2022-06-30 13:50:00|757.4|756.8|759|758.6|759.2|758.6|755.6|755.2|50664
1656597300000|2022-06-30 13:55:00|758.8|758.4|756.8|756.2|759|758.4|756.4|756.2|21849
1656597600000|2022-06-30 14:00:00|757|756.6|754.8|754.6|757.8|757.4|754.8|754.6|60322
1656597900000|2022-06-30 14:05:00|754.6|754.4|752.6|752|755.2|755|751.2|750.4|30257
1656598200000|2022-06-30 14:10:00|752.4|752.2|753.8|753.4|753.8|753.4|750.8|750.2|25054
1656598500000|2022-06-30 14:15:00|753.6|753.2|753.4|752.8|755.4|754.8|753|752.6|46750
1656598800000|2022-06-30 14:20:00|753.2|752.6|751.8|751.2|753.2|752.6|751|750.6|28743
1656599100000|2022-06-30 14:25:00|751.6|751.6|752.4|752|752.6|752.2|750.4|750|28857
1656599400000|2022-06-30 14:30:00|752.6|752.2|759|758.4|759.2|758.8|752.4|752|38230
1656599700000|2022-06-30 14:35:00|758.8|758.6|762|761.6|762.8|762.4|758.2|757.6|31724
1656600000000|2022-06-30 14:40:00|761.8|761.2|764.4|764|765.4|765|761.4|761.2|40701
1656600300000|2022-06-30 14:45:00|764.6|764.2|767.6|767.2|767.8|767.6|764.4|764|22999
1656600600000|2022-06-30 14:50:00|767.4|767|765.2|764.6|767.4|767.2|764|763.8|35757
1656600900000|2022-06-30 14:55:00|765|764.4|766.8|766.4|767.6|767.2|764.8|764.2|27764
1656601200000|2022-06-30 15:00:00|767|766.6|765|764.6|767.6|767.4|764.6|764|42679
1656601500000|2022-06-30 15:05:00|765.2|764.8|772|771.4|772.6|772.2|765.2|764.8|24131
1656601800000|2022-06-30 15:10:00|771.8|771.2|775.4|775|776|775.4|771.6|771|28142
1656602100000|2022-06-30 15:15:00|775.2|774.8|778.2|777.8|778.8|778.2|775.2|774.8|35922
1656602400000|2022-06-30 15:20:00|778|778|779.8|779.4|779.8|779.4|778|777.8|41063
1656602700000|2022-06-30 15:25:00|779.6|779.6|779.4|778.4|782.4|782|778.6|778|43848
1656658800000|2022-07-01 07:00:00|782|766|772.2|770.8|795|782.4|769.6|766|109080
1656659100000|2022-07-01 07:05:00|772.6|771|780.4|779.6|780.6|779.8|771|769|25379
1656659400000|2022-07-01 07:10:00|780.8|779.8|784|783.2|786.4|785.6|775.8|774.6|36211
1656659700000|2022-07-01 07:15:00|783.8|783.4|786.8|785.8|788.2|787.4|780|779.2|43340
1656660000000|2022-07-01 07:20:00|786.6|786|789.6|788.8|792.4|791.4|784.4|783.2|13785
1656660300000|2022-07-01 07:25:00|789.8|789|792.6|792|793.8|792.8|789.2|788.6|12442
1656660600000|2022-07-01 07:30:00|792.8|792.4|801.2|800.4|801.4|800.4|792.8|792.2|26416
1656660900000|2022-07-01 07:35:00|801|800.6|802.8|802|803.2|802.6|799.8|799|26242
1656661200000|2022-07-01 07:40:00|803.4|802.2|803.4|802.8|807.6|806.6|802.6|802|34405
1656661500000|2022-07-01 07:45:00|803.8|803.4|806.8|806|808.6|807.2|803.2|803|32295
1656661800000|2022-07-01 07:50:00|807.2|806.2|811.8|810.8|812|810.8|804.6|804|17646
1656662100000|2022-07-01 07:55:00|812|810.6|812.6|811.8|812.8|812|810.6|810.2|167547
1656662400000|2022-07-01 08:00:00|812.4|811.6|810.6|810|813.6|812.8|810|809.6|17249
1656662700000|2022-07-01 08:05:00|810.4|810.2|812.4|811.8|812.8|812.2|810.2|810|25280
1656663000000|2022-07-01 08:10:00|812.6|812|823.2|822.4|823.2|822.6|812.6|812|26925
1656663300000|2022-07-01 08:15:00|823|822.6|824.4|824|825|824.6|820.4|819.6|58079
1656663600000|2022-07-01 08:20:00|824.2|823.4|831|830.2|831.6|830.8|824.2|823.4|38094
1656663900000|2022-07-01 08:25:00|830.6|830|831.8|831|832.2|831.4|828.4|827.8|15362
1656664200000|2022-07-01 08:30:00|831.6|831.2|831.2|830.6|836.8|836|830.2|829.8|24647
1656664500000|2022-07-01 08:35:00|831.4|830.8|832.6|831.8|834|833.2|830.2|829.8|12065
1656664800000|2022-07-01 08:40:00|833|832|829.2|828.8|833|832.2|829.2|828.8|10823
1656665100000|2022-07-01 08:45:00|829|828.6|832.4|832|834.4|833.4|827.6|827.2|10603
1656665400000|2022-07-01 08:50:00|832.2|831.8|834.6|834.2|835.6|834.8|831.8|831.4|8313
1656665700000|2022-07-01 08:55:00|834.4|833.8|833.4|833.2|835|834.4|832.4|831.8|4215
1656666000000|2022-07-01 09:00:00|833.6|832.6|833.4|832.8|836.4|835.6|832.4|831.8|37451
1656666300000|2022-07-01 09:05:00|833.2|833|832.2|831.4|835.2|834.8|832.2|831.4|50198
1656666600000|2022-07-01 09:10:00|832.6|831.6|832.2|831.4|836.6|836.2|831.6|830.8|13422
1656666900000|2022-07-01 09:15:00|832|831.6|836.8|836.2|837|836.2|832|831.6|1942
1656667200000|2022-07-01 09:20:00|836.6|836|834.2|833.4|836.6|836.2|834.2|833.4|5556
1656667500000|2022-07-01 09:25:00|833.6|833|828.8|828.4|834.2|833.2|828.8|828.4|7823
1656667800000|2022-07-01 09:30:00|828.6|828.2|828.8|828.4|830|829.2|828|827.2|3568
1656668100000|2022-07-01 09:35:00|829.2|828.6|826.2|825.4|829.4|828.8|826.2|825|6118
1656668400000|2022-07-01 09:40:00|826|825.2|825.2|824.6|826.6|826|824.8|824.4|3681
1656668700000|2022-07-01 09:45:00|825|824.4|825.4|824.8|825.6|825|822.4|821.6|11823
1656669000000|2022-07-01 09:50:00|825.8|825|824.8|824.2|826.2|825.4|823.6|823.4|5766
1656669300000|2022-07-01 09:55:00|825|824.8|825|824.6|826.8|826|823.6|823.2|10295
1656669600000|2022-07-01 10:00:00|825.2|824.8|822.4|821.6|825.2|825|822.4|821.4|8527
1656669900000|2022-07-01 10:05:00|822.2|821.8|820|819.6|822.2|822|819.2|818.6|6800
1656670200000|2022-07-01 10:10:00|820.4|819.8|824|823.4|824|823.4|820.4|819.6|10662
1656670500000|2022-07-01 10:15:00|823.8|823|821.2|820.8|823.8|823|819.2|818.4|27310
1656670800000|2022-07-01 10:20:00|821|820.6|818.2|817.6|821.2|820.8|818.2|817.6|7242
1656671100000|2022-07-01 10:25:00|818|817.4|813.4|813|818|817.4|813.4|813|7416
1656671400000|2022-07-01 10:30:00|813.6|813.2|814.8|814|817.2|816.6|813.6|813.2|10704
1656671700000|2022-07-01 10:35:00|815|814.2|812.4|812|815.2|814.6|811.8|811.2|18644
1656672000000|2022-07-01 10:40:00|812.2|813|811|810.6|813.2|813|809.4|809|22075
1656672300000|2022-07-01 10:45:00|810.8|810.4|808.2|807.6|811.4|810.8|808.2|807.4|15831
1656672600000|2022-07-01 10:50:00|808.4|807.8|807.8|807|809.8|809.2|807.6|806.8|7486
1656672900000|2022-07-01 10:55:00|807.6|806.6|804|803.8|807.6|806.6|804|803.4|12667
1656673200000|2022-07-01 11:00:00|803.8|803.6|803.4|802.6|804.6|803.8|801.6|800.8|21028
1656673500000|2022-07-01 11:05:00|803.2|803|802.2|801.8|803.6|803|802|801.6|7369
1656673800000|2022-07-01 11:10:00|802.4|802|799.8|799.4|802.8|802.4|799.6|799.2|14937
1656674100000|2022-07-01 11:15:00|800.2|799.6|804.8|804|806.6|806|800.2|799.4|27254
1656674400000|2022-07-01 11:20:00|805|804.2|804.2|803.6|806.6|806.4|803.8|803.2|25478
1656674700000|2022-07-01 11:25:00|804.8|803.8|802.2|801.6|804.8|804.4|801.2|800.8|11932
1656675000000|2022-07-01 11:30:00|802.4|801.8|801.2|800.8|804.8|803.8|800.4|800|12678
1656675300000|2022-07-01 11:35:00|801|800.6|802|801.6|803.2|802.4|800.6|800|6280
1656675600000|2022-07-01 11:40:00|801.8|801.2|800.2|799.8|802.6|802.2|799.4|799.2|22329
1656675900000|2022-07-01 11:45:00|800.4|800|801.6|801|803|802.4|800.4|799.6|14811
1656676200000|2022-07-01 11:50:00|801.4|800.8|802.4|802|803|802.6|800.4|800|23880
1656676500000|2022-07-01 11:55:00|802.2|801.8|803|802.4|803.6|803.2|801|800.6|20655
1656676800000|2022-07-01 12:00:00|802.8|802|803.6|803.2|804|803.8|801.6|801.2|11048
1656677100000|2022-07-01 12:05:00|803.4|802.8|800.2|800|803.4|803|800.2|800|8512
1656677400000|2022-07-01 12:10:00|800.4|800.2|801|800.4|801|800.6|799.4|798.6|9209
1656677700000|2022-07-01 12:15:00|800.8|800|799.6|799|801|800.4|799.4|799|8773
1656678000000|2022-07-01 12:20:00|799.4|799.2|802.6|802.2|802.6|802.4|799.4|799.2|11274
1656678300000|2022-07-01 12:25:00|802.4|802|800.8|800.2|802.4|802.2|800.2|799.6|5147
1656678600000|2022-07-01 12:30:00|800.6|800.4|802.2|801.4|803.2|802.6|799.6|799.4|22727
1656678900000|2022-07-01 12:35:00|802.4|801.6|799|798.6|803|802.4|798.8|798.4|8874
1656679200000|2022-07-01 12:40:00|799.2|798.8|801|800.6|801.2|800.6|797.8|797.2|14924
1656679500000|2022-07-01 12:45:00|801.2|800.8|801.8|801.2|802|801.4|799.4|799.2|12066
1656679800000|2022-07-01 12:50:00|802|801.4|803.4|803|804.4|803.8|801.4|800.8|18641
1656680100000|2022-07-01 12:55:00|803.2|803.2|802.8|802|803.6|803.4|801.4|801|17075
1656680400000|2022-07-01 13:00:00|802.6|802.2|804.8|804.2|806.2|805.6|802.6|802|23431
1656680700000|2022-07-01 13:05:00|804.6|804.4|804.8|804.4|805.2|804.4|801|800|43794
1656681000000|2022-07-01 13:10:00|805|804|802|801.6|805|804|801.8|801.2|10266
1656681300000|2022-07-01 13:15:00|802.2|801.8|806.8|806.4|807|806.6|802.2|801.8|23424
1656681600000|2022-07-01 13:20:00|806.6|806.2|805|804.6|807.4|807.2|804.6|804|19060
1656681900000|2022-07-01 13:25:00|804.8|804.4|804.6|804|806|805.8|804.2|803.6|21760
1656682200000|2022-07-01 13:30:00|804.8|804.2|807.4|807|812|811.2|804.8|804|45263
1656682500000|2022-07-01 13:35:00|807.2|806.8|804.4|804.2|807.4|807|802.2|801.6|42814
1656682800000|2022-07-01 13:40:00|804.2|803.8|807.6|807.4|809.8|809.2|804.2|803.8|33577
1656683100000|2022-07-01 13:45:00|807.8|807.6|813.8|813.4|814.6|814|807.8|807.6|34078
1656683400000|2022-07-01 13:50:00|814|813.6|815.8|815.6|817.6|817.2|814|813.6|37271
1656683700000|2022-07-01 13:55:00|816|815.8|815.4|815|817.4|817.2|815.2|815|35048
1656684000000|2022-07-01 14:00:00|815.6|815.2|813.2|812.8|818.4|817.8|813.2|812.8|64040
1656684300000|2022-07-01 14:05:00|813.6|813|816|815.6|816.4|815.8|812.4|811.6|41047
1656684600000|2022-07-01 14:10:00|815.8|815.4|814.6|814.4|816.2|815.8|814|813.4|54521
1656684900000|2022-07-01 14:15:00|814.8|814.6|818.2|817.8|818.8|818.2|814.6|814|26383
1656685200000|2022-07-01 14:20:00|818|817.6|818.8|818.6|821.6|821.2|818|817.6|177243
1656685500000|2022-07-01 14:25:00|818.6|818.4|815.2|814.8|819|818.6|813.2|812.8|26609
1656685800000|2022-07-01 14:30:00|815.4|815|815.2|814.6|817|816.6|813.2|813|31618
1656686100000|2022-07-01 14:35:00|815.4|814.8|809.4|809|816.2|815.6|807.8|807.2|32722
1656686400000|2022-07-01 14:40:00|809.6|809.2|811.8|811.4|812.2|811.6|809.4|809|20094
1656686700000|2022-07-01 14:45:00|812|811.6|814|813.6|815|814.4|811.2|810.4|15338
1656687000000|2022-07-01 14:50:00|813.8|813.4|812.8|812.4|814|813.6|810.6|810.4|15424
1656687300000|2022-07-01 14:55:00|812.6|812.2|814.4|814|815.8|815.2|811.4|811.2|22655
1656687600000|2022-07-01 15:00:00|814.2|813.8|811.4|811|814.2|813.8|811.2|810.8|24364
1656687900000|2022-07-01 15:05:00|811.6|811.2|815.8|815.2|816|815.6|810.6|810.4|30562
1656688200000|2022-07-01 15:10:00|816|815.2|815.8|815.2|817|816.4|814.4|813.8|2736
1656688500000|2022-07-01 15:15:00|815.6|815|814.4|814|817.2|816.6|814.4|814|4073
1656688800000|2022-07-01 15:20:00|814.2|813.8|813.6|813|816|815.4|813.2|812.6|3059
1656689100000|2022-07-01 15:25:00|813.4|812.6|814.2|813.6|814.4|813.6|812.2|811.6|3348
1656918000000|2022-07-04 07:00:00|821.2|819|820.6|818.6|834|828.8|820.4|815.6|13254
1656918300000|2022-07-04 07:05:00|820.4|817.6|817.4|816.4|821.8|819.4|817.4|815.6|5602
1656918600000|2022-07-04 07:10:00|817.2|815.8|808.6|807.6|821.4|820|808.6|807.6|16267
1656918900000|2022-07-04 07:15:00|808.8|807.8|810|809|816|814.6|808.8|807.6|10252
1656919200000|2022-07-04 07:20:00|810.2|809.2|813.8|813|815.2|813.4|809.6|809|8248
1656919500000|2022-07-04 07:25:00|813.6|812.8|816|815.6|816.4|815.8|811.8|811.6|17268
1656919800000|2022-07-04 07:30:00|816.6|815.8|807.6|806.6|816.6|815.8|805.2|804.2|17489
1656920100000|2022-07-04 07:35:00|807.4|806.4|807|806.4|809.2|808.6|805.4|804.8|5810
1656920400000|2022-07-04 07:40:00|807.4|806.6|807.8|807.2|810.8|809.8|806.6|805.8|5988
1656920700000|2022-07-04 07:45:00|808|807.4|807.4|806.8|808.8|808.2|805.6|804.8|3783
1656921000000|2022-07-04 07:50:00|807.2|806.6|806.2|805.4|808|807.2|805.4|805|6250
1656921300000|2022-07-04 07:55:00|806|805.6|806.4|806.2|806.8|806.2|803|802.2|5143
1656921600000|2022-07-04 08:00:00|806.2|805.8|803.4|802.8|808.6|807.8|803.4|802.8|9115
1656921900000|2022-07-04 08:05:00|803.2|803|800.4|799.8|803.2|803.2|798.8|798.2|8343
1656922200000|2022-07-04 08:10:00|800.2|799.6|799|798.6|801.8|801|798|797.2|3956
1656922500000|2022-07-04 08:15:00|798.8|798.4|800.8|800.2|801.4|800.6|798.6|798|4435
1656922800000|2022-07-04 08:20:00|801.2|800.4|802.8|802|803|802|800|799.6|3792
1656923100000|2022-07-04 08:25:00|803|802.2|803|802.2|805.2|804.6|802.2|802|8848
1656923400000|2022-07-04 08:30:00|802.8|802|804.4|803.8|804.6|803.8|801.8|801.4|5197
1656923700000|2022-07-04 08:35:00|804.2|803.4|806|805.6|806.8|806.4|803.4|802.8|8232
1656924000000|2022-07-04 08:40:00|805.8|805.4|801|800.4|806|805.6|800.2|799.8|14137
1656924300000|2022-07-04 08:45:00|800.8|800.6|803|802.6|803.4|802.8|800.2|799.6|5800
1656924600000|2022-07-04 08:50:00|802.8|802.4|802|801.4|802.8|802.4|800|799.6|7482
1656924900000|2022-07-04 08:55:00|801.8|801.2|801|800.4|803.2|802.4|801|800.4|1920
1656925200000|2022-07-04 09:00:00|800.8|800.6|801.2|800.8|801.8|801|800.2|799.6|4674
1656925500000|2022-07-04 09:05:00|801|800.4|801.8|801.2|802.2|801.4|798.2|797.2|9443
1656925800000|2022-07-04 09:10:00|801.6|801|802.2|801.8|802.6|801.8|798.6|798|11282
1656926100000|2022-07-04 09:15:00|802|801.6|803.8|803.2|805.6|805|802|801.4|8100
1656926400000|2022-07-04 09:20:00|804.2|803.4|804|803.6|804.2|803.8|802.4|801.6|1635
1656926700000|2022-07-04 09:25:00|804.2|803.4|803.2|802.8|805|804.4|802.8|802.4|3243
1656927000000|2022-07-04 09:30:00|803|802.6|800|799.2|803|802.6|798.8|797.8|23917
1656927300000|2022-07-04 09:35:00|799.8|799|803|802.2|803|802.2|799.8|799|8248
1656927600000|2022-07-04 09:40:00|802.8|802.6|798.2|797.8|802.8|802.6|798.2|797.6|8722
1656927900000|2022-07-04 09:45:00|798.6|798|801.8|801.2|803.2|802.6|798.6|798|10225
1656928200000|2022-07-04 09:50:00|801.2|801|799|798.4|801.8|801.2|798.8|798|10664
1656928500000|2022-07-04 09:55:00|798.8|798.2|800.2|799.6|800.4|799.6|798.4|798|7536
1656928800000|2022-07-04 10:00:00|800.6|799.8|797.2|796.6|800.6|800|796.6|796|9854
1656929100000|2022-07-04 10:05:00|797.4|796.8|794.4|793.6|797.8|797.6|794.2|793.6|6559
1656929400000|2022-07-04 10:10:00|794.2|793.8|798|797.4|798.6|797.8|794|793.8|6120
1656929700000|2022-07-04 10:15:00|797.8|797.2|799.2|798.6|799.4|798.8|796.6|796.2|4285
1656930000000|2022-07-04 10:20:00|798.8|798.4|798.8|798.4|799.2|798.6|797.6|796.8|2211
1656930300000|2022-07-04 10:25:00|799|798.6|801.8|801.2|801.8|801.4|799|798.6|3803
1656930600000|2022-07-04 10:30:00|801.6|801|799.6|799.2|801.6|801|799.6|799|5356
1656930900000|2022-07-04 10:35:00|799.4|799.4|800.6|800|800.8|800.2|799.4|799.2|2635
1656931200000|2022-07-04 10:40:00|800.4|800.2|797.4|796.8|800.8|800.2|797|796.6|6478
1656931500000|2022-07-04 10:45:00|797.2|796.6|796.6|796|797.4|797.2|796|795.6|12633
1656931800000|2022-07-04 10:50:00|796.8|796.2|798|797.8|799.6|799.2|796.4|796|10735
1656932100000|2022-07-04 10:55:00|798.2|797.4|795.8|795|798.2|797.8|795.4|795|4282
1656932400000|2022-07-04 11:00:00|795.6|794.8|797|796.2|797.8|797.2|795.4|794.8|5171
1656932700000|2022-07-04 11:05:00|796.8|796.4|796.4|795.8|797|796.4|794.8|794.4|9880
1656933000000|2022-07-04 11:10:00|796.2|795.6|795|794.4|796.2|795.8|795|794.4|6140
1656933300000|2022-07-04 11:15:00|794.8|794.6|794.6|794.2|795.6|795.2|793.6|793|19191
1656933600000|2022-07-04 11:20:00|794.4|794|791.8|791|794.8|794.2|791.6|790.8|4612
1656933900000|2022-07-04 11:25:00|791.6|790.8|792.2|791.8|792.6|791.8|790.4|790|6160
1656934200000|2022-07-04 11:30:00|792.4|792|793|792.4|793.4|792.8|792.4|792|2940
1656934500000|2022-07-04 11:35:00|792.6|792.2|791.6|791.2|792.6|792.2|791.2|791|3848
1656934800000|2022-07-04 11:40:00|791.8|791.4|791.4|791|792.4|792.2|791.2|790.8|4236
1656935100000|2022-07-04 11:45:00|791.8|791.2|791.2|790.6|792|791.4|790.8|790.4|5339
1656935400000|2022-07-04 11:50:00|791|790.2|792.6|792|792.6|792|790|789.4|4084
1656935700000|2022-07-04 11:55:00|792.4|792.2|793.6|793|796.4|795.6|792.4|791.8|9272
1656936000000|2022-07-04 12:00:00|793.4|792.4|793|792.6|793.8|793.2|792.4|792|3942
1656936300000|2022-07-04 12:05:00|792.8|792.8|794|793.6|794.2|793.6|792.6|792.2|2206
1656936600000|2022-07-04 12:10:00|793.8|793.4|791.8|791.2|793.8|793.4|791.6|791|2971
1656936900000|2022-07-04 12:15:00|791.6|791.4|790.8|790.4|791.6|791.4|790.8|790.2|199
1656937200000|2022-07-04 12:20:00|790.6|790.2|792|791.8|792|791.8|790.2|789.6|3069
1656937500000|2022-07-04 12:25:00|791.8|791.6|792|791.6|792|791.6|790.2|790|7108
1656937800000|2022-07-04 12:30:00|791.8|791|792|791.8|792.2|791.8|791.6|790.8|1240
1656938100000|2022-07-04 12:35:00|791.8|791.4|790.6|790|791.8|791.4|789.6|788.8|4658
1656938400000|2022-07-04 12:40:00|790.8|790.2|791.6|791.2|792.2|791.8|790.8|790|5921
1656938700000|2022-07-04 12:45:00|791.8|791.4|793.4|793|793.6|793|791.8|791.4|4259
1656939000000|2022-07-04 12:50:00|793.6|793.2|796.2|795.8|796.4|796|793.2|792.8|8111
1656939300000|2022-07-04 12:55:00|796|795.6|798|797.6|798.2|797.6|796|795.6|1734
1656939600000|2022-07-04 13:00:00|798.2|797.8|798.8|798.4|799.8|799.4|798.2|797.6|9809
1656939900000|2022-07-04 13:05:00|799|798.6|800.4|799.8|800.4|799.8|798.4|798.2|6325
1656940200000|2022-07-04 13:10:00|800.2|800|797.8|797.4|800.4|800|797.8|797.2|5643
1656940500000|2022-07-04 13:15:00|797.6|797.2|797.4|797|798|797.6|797.4|796.8|1634
1656940800000|2022-07-04 13:20:00|797.2|796.8|796.8|796.2|798|797.8|796.6|796.2|4304
1656941100000|2022-07-04 13:25:00|796.6|796|796|795.6|796.8|796|795.6|795|1978
1656941400000|2022-07-04 13:30:00|795.8|795.4|792.6|792|795.8|795.4|791.8|791.4|10508
1656941700000|2022-07-04 13:35:00|793|792.2|792.8|792.4|793.2|792.8|792.2|792|2814
1656942000000|2022-07-04 13:40:00|792.6|792.2|792|791.6|792.6|792.2|789.4|788.8|23648
1656942300000|2022-07-04 13:45:00|791.8|791.8|791.4|790.8|792.2|792|790.4|789.8|12116
1656942600000|2022-07-04 13:50:00|791.2|790.6|789.2|788.6|791.4|790.6|789.2|788.4|9916
1656942900000|2022-07-04 13:55:00|789|788.4|788.4|788|790.6|790|786.6|786.2|28083
1656943200000|2022-07-04 14:00:00|788.2|787.6|787|786.4|790.8|790.4|786|785.6|24530
1656943500000|2022-07-04 14:05:00|786.8|786.6|786.6|786.4|787|786.8|786|785.8|7109
1656943800000|2022-07-04 14:10:00|786.8|786.6|785.2|785|788|787.8|785|784.8|13548
1656944100000|2022-07-04 14:15:00|785|784.8|785.4|784.8|785.6|785|783.2|782.8|12379
1656944400000|2022-07-04 14:20:00|785.2|785|784|783.6|786.2|786|784|783.6|7505
1656944700000|2022-07-04 14:25:00|784.2|783.8|784.6|784.2|785.8|785.2|783.4|783|10591
1656945000000|2022-07-04 14:30:00|784.4|784.4|786|785.4|786.4|786|783.8|783.4|9004
1656945300000|2022-07-04 14:35:00|785.8|785.2|785.4|785|786|785.6|784|783.6|15466
1656945600000|2022-07-04 14:40:00|785.2|784.8|786.4|786|786.4|786|785|784.6|7040
1656945900000|2022-07-04 14:45:00|786.8|786.2|786|785.6|787.2|787|786|785.6|9813
1656946200000|2022-07-04 14:50:00|785.8|785.4|786.8|786.6|786.8|786.6|785.6|785.4|7346
1656946500000|2022-07-04 14:55:00|787|786.8|787|786.6|788.2|788|786.2|786|14409
1656946800000|2022-07-04 15:00:00|786.8|786.8|787.4|787|788.8|788.4|786.8|786.6|10046
1656947100000|2022-07-04 15:05:00|787.2|786.8|785.6|785.4|787.4|787.2|785.4|785.2|8096
1656947400000|2022-07-04 15:10:00|785.4|785.2|783.6|783|785.4|785.2|783.4|782.8|7420
1656947700000|2022-07-04 15:15:00|783.4|783.2|782.2|782|783.6|783.2|781.4|781|7980
1656948000000|2022-07-04 15:20:00|782.4|782.2|784.4|784|784.6|784.2|782.4|782.2|13824
1656948300000|2022-07-04 15:25:00|784.2|784.2|784.6|784|786.2|785.8|784|783.6|22169
1657004400000|2022-07-05 07:00:00|793|789.2|802|800|802.2|800.4|793|787|14820
1657004700000|2022-07-05 07:05:00|802.2|800.4|803.2|801.6|813|805.8|802.2|800.4|13748
1657005000000|2022-07-05 07:10:00|802.8|801.4|801.8|800.8|804.6|803.6|801|800|59543
1657005300000|2022-07-05 07:15:00|802|800.6|808.2|807.4|808.2|807.4|799.4|798.2|26082
1657005600000|2022-07-05 07:20:00|808.6|807.6|807.4|806.6|810.4|809.4|805.6|804.8|10468
1657005900000|2022-07-05 07:25:00|807.2|806.8|809.8|809.4|812.4|811.6|807.2|806.8|12364
1657006200000|2022-07-05 07:30:00|809.6|808.8|815.8|815|815.8|815|808.8|808|7105
1657006500000|2022-07-05 07:35:00|815.6|814.8|813.4|812.8|815.6|814.8|812.8|811.8|11021
1657006800000|2022-07-05 07:40:00|812.8|812.6|812.8|812|815.8|815.4|812.4|811.8|7801
1657007100000|2022-07-05 07:45:00|813|812.2|812.4|811.8|815|814.4|812|811.8|10600
1657007400000|2022-07-05 07:50:00|812.2|811.6|813.8|813.2|815.4|815|810.8|810.2|22584
1657007700000|2022-07-05 07:55:00|813.6|813.4|805|804.6|813.6|813.4|804.8|804.4|36157
1657008000000|2022-07-05 08:00:00|804.6|804.4|801.8|801|806.2|805.4|801.4|800.4|5864
1657008300000|2022-07-05 08:05:00|801.6|800.8|797.8|797|802.6|801.6|797.6|796.6|5164
1657008600000|2022-07-05 08:10:00|798.2|797.2|795.6|794.8|798.4|797.4|794.2|793.4|4732
1657008900000|2022-07-05 08:15:00|795.4|794.6|794.6|793.6|796.2|795.4|794|793.2|4277
1657009200000|2022-07-05 08:20:00|794.4|793.8|792.2|791.6|794.8|794.4|791.8|791.4|6011
1657009500000|2022-07-05 08:25:00|792|791.4|791.4|790.8|795.2|795|791|790.4|20200
1657009800000|2022-07-05 08:30:00|791.2|790.4|792.2|791.4|795.4|794.4|788.8|787.8|26515
1657010100000|2022-07-05 08:35:00|792|791|791.8|791|792.6|792.2|790.6|790|4620
1657010400000|2022-07-05 08:40:00|791.6|790.8|793.8|793.2|794.4|793.4|790.6|790|3777
1657010700000|2022-07-05 08:45:00|794|793.4|791.6|791|794.2|793.6|791.2|790.8|5663
1657011000000|2022-07-05 08:50:00|791.4|790.8|789.2|788.6|791.8|791.2|787|786.6|5258
1657011300000|2022-07-05 08:55:00|789.4|788.4|789.2|788.6|791|789.8|788.6|788.2|3264
1657011600000|2022-07-05 09:00:00|789.4|788.8|790.2|789.8|791.4|790.6|788.8|788.6|7720
1657011900000|2022-07-05 09:05:00|790.4|790|785.2|784.4|790.8|790.4|785.2|784.4|8587
1657012200000|2022-07-05 09:10:00|785|784.6|788.2|787.4|788.6|787.8|783.4|783|5270
1657012500000|2022-07-05 09:15:00|788|787.6|787.8|787.2|790.2|789.2|787.8|787.2|6405
1657012800000|2022-07-05 09:20:00|788.2|787.4|786.8|786|788.2|787.8|785.6|785|3023
1657013100000|2022-07-05 09:25:00|786.6|785.8|786|785.2|787.6|786.8|784.6|783.8|10494
1657013400000|2022-07-05 09:30:00|785.8|785|782.2|781.4|786|785.4|781.8|781|5674
1657013700000|2022-07-05 09:35:00|782|781.6|784.2|783.6|784.4|783.8|782|781.2|13624
1657014000000|2022-07-05 09:40:00|784.4|783.8|784.2|783.4|785.6|784.8|783.2|782.8|4782
1657014300000|2022-07-05 09:45:00|784|783.2|783.8|783.2|784.8|784.2|783|782.2|10750
1657014600000|2022-07-05 09:50:00|784|783|784.6|783.8|785.2|784.2|783.2|782.8|7640
1657014900000|2022-07-05 09:55:00|784|783.6|781.4|780.6|784.6|783.6|780.8|780|10217
1657015200000|2022-07-05 10:00:00|781.2|780.4|782|781.2|782.4|781.6|778.8|778.4|7852
1657015500000|2022-07-05 10:05:00|781.8|781|784|783.6|784.8|784|781.6|781|4574
1657015800000|2022-07-05 10:10:00|783.8|783.2|783|782.4|784|783.4|782.6|782|5019
1657016100000|2022-07-05 10:15:00|782.8|782.2|781.6|781|783|782.2|781.2|780.8|6325
1657016400000|2022-07-05 10:20:00|781.4|780.8|782.6|782|782.6|782|780.8|780|1531
1657016700000|2022-07-05 10:25:00|782.8|781.8|782.8|782.4|783.4|782.4|781.8|781.2|2076
1657017000000|2022-07-05 10:30:00|783.2|782.6|785.6|785.4|786|785.4|783|782.6|1182
1657017300000|2022-07-05 10:35:00|785.4|785.2|786.6|786|786.6|786.2|785|784.8|2478
1657017600000|2022-07-05 10:40:00|786.4|785.8|787|786.6|788.2|787.6|785.2|785|19284
1657017900000|2022-07-05 10:45:00|786.8|786|787.2|786.8|787.8|786.8|786|785|3598
1657018200000|2022-07-05 10:50:00|787.4|786.6|787.2|786.6|788.8|788|786.2|785.6|8174
1657018500000|2022-07-05 10:55:00|787|786.4|787.4|786.6|787.6|787|786.4|785.8|2467
1657018800000|2022-07-05 11:00:00|787.6|786.8|789.4|788.6|789.4|788.6|787|786.4|961
1657019100000|2022-07-05 11:05:00|789.6|789.4|792.6|791.8|792.8|791.8|789.4|788.6|11016
1657019400000|2022-07-05 11:10:00|792.8|792|791|790.2|796.8|796|790.8|790|14907
1657019700000|2022-07-05 11:15:00|790.8|790|789.8|789|791.2|790.6|788.8|788|4376
1657020000000|2022-07-05 11:20:00|789.6|789.2|790.2|789.6|790.6|789.6|788.4|787.8|26875
1657020300000|2022-07-05 11:25:00|790.6|789.8|790.2|789.6|790.8|790.2|788.4|787.4|5120
1657020600000|2022-07-05 11:30:00|790.4|789.8|789.8|789.2|791.6|790.8|789.6|789.2|3633
1657020900000|2022-07-05 11:35:00|789.6|788.6|789.2|788.4|789.6|789.2|787.6|787|5820
1657021200000|2022-07-05 11:40:00|789.4|788.6|787.2|786.4|789.4|788.8|787.2|786.2|2314
1657021500000|2022-07-05 11:45:00|787.4|786.6|785.4|784.6|787.4|787|784.8|784.4|4352
1657021800000|2022-07-05 11:50:00|785.8|785|781|780.6|785.8|785.4|781|780.6|6233
1657022100000|2022-07-05 11:55:00|780.8|780.8|781|780.4|782.2|781.8|779.6|778.8|6390
1657022400000|2022-07-05 12:00:00|780.8|780.2|780|779.2|781.6|781.2|778.8|778.2|9321
1657022700000|2022-07-05 12:05:00|779.8|778.6|777.6|777.2|779.8|779|776.4|775.4|4413
1657023000000|2022-07-05 12:10:00|777.8|776.8|777.4|777|779.8|779|776.4|775.6|8352
1657023300000|2022-07-05 12:15:00|777.2|776.8|777.2|776.8|778.4|777.6|776.6|776.2|6030
1657023600000|2022-07-05 12:20:00|777|776.6|778.6|778.2|779.6|778.6|776.2|775.6|11273
1657023900000|2022-07-05 12:25:00|778.8|778|778.4|777.6|779.4|778.8|777|776.2|8554
1657024200000|2022-07-05 12:30:00|778.2|777.4|774.8|774|778.2|777.4|774.2|773.8|2766
1657024500000|2022-07-05 12:35:00|774.6|773.8|775|774.2|775.2|774.6|772.6|772|5427
1657024800000|2022-07-05 12:40:00|775.2|774.4|777.8|777.2|778|777.4|775|774.2|6297
1657025100000|2022-07-05 12:45:00|777.6|777|775.4|774.6|777.8|777.6|775.2|774.6|11307
1657025400000|2022-07-05 12:50:00|775.2|774.8|773.4|772.6|775.4|775|773|772.2|2207
1657025700000|2022-07-05 12:55:00|773.8|772.8|772.8|772|774.4|773.4|771.8|771|5963
1657026000000|2022-07-05 13:00:00|773|771.8|775.2|774.2|775.4|774.2|773|771.8|3713
1657026300000|2022-07-05 13:05:00|775|774.4|774.8|774|777.4|776.8|773.4|773.2|23411
1657026600000|2022-07-05 13:10:00|775|774.4|774.8|774|775.8|775.6|774|773.6|5733
1657026900000|2022-07-05 13:15:00|774.6|774.2|777.2|776.8|777.4|777|774.6|774.2|11870
1657027200000|2022-07-05 13:20:00|777.4|777|777|776.6|780.2|779.4|777|776.2|13807
1657027500000|2022-07-05 13:25:00|776.8|776.2|777.6|777|779.2|778.4|776.4|776.2|15744
1657027800000|2022-07-05 13:30:00|778|777.2|778.4|777.8|779.4|778.8|774.4|774.2|55899
1657028100000|2022-07-05 13:35:00|778.2|778|779|778.6|781.4|780.4|778|777.4|16717
1657028400000|2022-07-05 13:40:00|779.2|778.8|781.2|780.6|784.6|784.2|779|778.6|15848
1657028700000|2022-07-05 13:45:00|781|780.4|787.2|786.6|789.2|788.6|780.2|779.2|19624
1657029000000|2022-07-05 13:50:00|787.4|786.8|788|787.2|788.2|787.8|785.8|785.2|12885
1657029300000|2022-07-05 13:55:00|788.4|787.6|787.8|787.2|789|788.2|786|785.4|9042
1657029600000|2022-07-05 14:00:00|787.6|786.8|785|784.6|791.2|791|784.8|784|27965
1657029900000|2022-07-05 14:05:00|784.8|784.4|786.8|786|787|786|783.6|783.2|18050
1657030200000|2022-07-05 14:10:00|786.6|785.8|793.2|792.4|793.4|793|786.4|785.8|27161
1657030500000|2022-07-05 14:15:00|793|792|789.2|788.4|793|792|788.2|787.4|9797
1657030800000|2022-07-05 14:20:00|789|788.6|793|792|794.6|793.8|788.8|788.4|9179
1657031100000|2022-07-05 14:25:00|792.6|791.8|795.2|794.4|795.2|794.4|790.4|789.6|5383
1657031400000|2022-07-05 14:30:00|795|794.2|797.8|797|798.2|797.8|794.4|794|8006
1657031700000|2022-07-05 14:35:00|798|797.4|802.6|802|804.4|803.2|797.8|797.4|19280
1657032000000|2022-07-05 14:40:00|802.8|802.2|802.2|801.4|804.4|803.4|801.8|801.2|15289
1657032300000|2022-07-05 14:45:00|801.8|801.2|802.2|801.8|803.4|802.6|799.8|799.2|36954
1657032600000|2022-07-05 14:50:00|802|801.4|802.6|802|803.8|803.2|801.6|801.4|27988
1657032900000|2022-07-05 14:55:00|802.4|802.2|801.8|801.4|803.6|803|801.6|801.2|26511
1657033200000|2022-07-05 15:00:00|801.6|801.2|806.4|806|806.4|806|801.4|801|69386
1657033500000|2022-07-05 15:05:00|806.2|806.2|805.8|805.4|806.8|806.4|804.4|803.8|66627
1657033800000|2022-07-05 15:10:00|805.6|805.2|803.6|803.4|805.8|805.4|802.8|802.4|40496
1657034100000|2022-07-05 15:15:00|803.4|803.2|803.6|803.4|804.8|804.2|803.4|802.8|12923
1657034400000|2022-07-05 15:20:00|803.8|803.6|802.2|801.8|804.8|804.4|802.2|801.8|29296
1657034700000|2022-07-05 15:25:00|802|801.6|802.8|802.2|803.6|803|801.8|801.4|49275
1657090800000|2022-07-06 07:00:00|822.6|816.2|828|826.8|834.8|831.4|819.4|816.2|60783
1657091100000|2022-07-06 07:05:00|828.2|827|834.8|833|842|840.2|826.8|825.2|57034
1657091400000|2022-07-06 07:10:00|834.6|832.6|834.6|833.6|836.6|835.6|829.6|828.4|16740
1657091700000|2022-07-06 07:15:00|834.4|833.8|838.8|837|838.8|837.6|834.4|833.2|16607
1657092000000|2022-07-06 07:20:00|838.6|837.2|840.6|839.8|844|842.8|838.4|837|28614
1657092300000|2022-07-06 07:25:00|840.4|839.6|846.6|846|849|847.8|839.6|839|33145
1657092600000|2022-07-06 07:30:00|846.8|846.2|845|844.4|848.6|847.6|842.4|841.4|48548
1657092900000|2022-07-06 07:35:00|845.6|844.8|844.2|843.6|849|847.8|843.4|842.8|24476
1657093200000|2022-07-06 07:40:00|844|843.4|842.6|842.2|845.4|844.8|841.8|841|21489
1657093500000|2022-07-06 07:45:00|843|842.4|843.4|842.8|845|844.4|841.8|841|36370
1657093800000|2022-07-06 07:50:00|843.6|843|840|839.6|844.2|843.6|839.8|839.6|14848
1657094100000|2022-07-06 07:55:00|839.8|839.4|841|840.2|843|842|839.4|838.6|7378
1657094400000|2022-07-06 08:00:00|841.2|840.4|839.2|838.4|844.4|843.4|839.2|838.2|11946
1657094700000|2022-07-06 08:05:00|839|838.6|839.6|838.8|840|839.4|837.4|836.6|17882
1657095000000|2022-07-06 08:10:00|839.8|839|841.8|841.2|842|841.4|839.8|839|6405
1657095300000|2022-07-06 08:15:00|841.6|841.4|839.4|838.8|843|842.6|839.4|838.8|8079
1657095600000|2022-07-06 08:20:00|839|838.6|838.8|838.2|840.8|840|836.4|835.6|7366
1657095900000|2022-07-06 08:25:00|838.6|838|838.8|838|839.4|839.2|838.2|837.8|2330
1657096200000|2022-07-06 08:30:00|838.6|837.8|837.4|836.6|839.6|838.6|837.2|836.4|7466
1657096500000|2022-07-06 08:35:00|837.2|836.8|843|842.2|843.8|842.8|837.2|836.6|10917
1657096800000|2022-07-06 08:40:00|842.8|842|834.4|833.8|842.8|842.2|833.6|833|22767
1657097100000|2022-07-06 08:45:00|834.6|834.2|831.2|830.6|835.2|834.4|831.2|830.4|5471
1657097400000|2022-07-06 08:50:00|831|830.8|836|835.2|837.8|836.8|830.8|830.4|65733
1657097700000|2022-07-06 08:55:00|835.8|835.4|833|832.2|837|836.2|833|832.2|5103
1657098000000|2022-07-06 09:00:00|832.8|832|829.4|828.8|833|832|829.4|828.6|15374
1657098300000|2022-07-06 09:05:00|829.2|828.6|827.8|827|829.2|828.6|825.4|824.4|9312
1657098600000|2022-07-06 09:10:00|828.2|827.2|824.6|824|829|827.8|823.2|822.6|9255
1657098900000|2022-07-06 09:15:00|824.8|824.2|822.8|822.4|826|825.2|822|821.4|9470
1657099200000|2022-07-06 09:20:00|823.4|822.6|826.6|826|826.6|826.2|823.4|822.6|5299
1657099500000|2022-07-06 09:25:00|827|826.2|830.2|829.4|830.2|829.4|827|826.2|11187
1657099800000|2022-07-06 09:30:00|830|829|827|826.2|830.2|829.6|827|826.2|4822
1657100100000|2022-07-06 09:35:00|827.4|826.6|828.2|827.6|829.2|828.8|826.6|825.6|9400
1657100400000|2022-07-06 09:40:00|828|827.8|831|830.2|832.4|831.4|828|827.8|8937
1657100700000|2022-07-06 09:45:00|831.2|830|832.2|831.6|832.4|832|829.6|829|3941
1657101000000|2022-07-06 09:50:00|832.4|831.8|832|831.4|836.2|835.6|832|831.4|8537
1657101300000|2022-07-06 09:55:00|832.2|831.6|832.8|832.2|833.8|833.4|832.2|831.6|6347
1657101600000|2022-07-06 10:00:00|833|832.4|822.2|821.6|833|832.6|822.2|821.2|48945
1657101900000|2022-07-06 10:05:00|822.4|821.8|826.4|825.8|827.6|827.2|822.4|821.8|10597
1657102200000|2022-07-06 10:10:00|826.2|826|827.6|826.8|829.6|828|826.2|826|2830
1657102500000|2022-07-06 10:15:00|827.8|827.2|828.4|827.8|828.4|828|825.8|825.2|7975
1657102800000|2022-07-06 10:20:00|828.6|828|827.4|826.6|830|829.8|825.8|825|9072
1657103100000|2022-07-06 10:25:00|827.6|826.8|830.8|830.2|831|830.2|827.6|826.8|5540
1657103400000|2022-07-06 10:30:00|831|830.4|830.4|829.8|833.8|833.2|829.8|829|8652
1657103700000|2022-07-06 10:35:00|830.6|830|833.8|833.2|834|833.2|829.8|829.4|6185
1657104000000|2022-07-06 10:40:00|833.6|832.8|831.8|831.2|833.6|833|831.4|830.8|5616
1657104300000|2022-07-06 10:45:00|831.6|831|829.6|828.8|831.8|831|829.2|828.4|7212
1657104600000|2022-07-06 10:50:00|829.8|829|827.4|826.8|830.8|830.2|827.4|826.6|1545
1657104900000|2022-07-06 10:55:00|827.6|827|827.4|826.6|828|827.6|825.8|825.2|10564
1657105200000|2022-07-06 11:00:00|827.2|826.8|826.6|825.8|827.8|827|826.2|825.8|6176
1657105500000|2022-07-06 11:05:00|826.4|826|825.8|825.2|826.4|826|824.8|824.2|7409
1657105800000|2022-07-06 11:10:00|825.6|825|824.4|823.8|825.6|825|823.8|823.2|5717
1657106100000|2022-07-06 11:15:00|824|824.2|825.4|825|828.2|827.8|824|824.2|12446
1657106400000|2022-07-06 11:20:00|825.6|825.2|826.8|826|827.6|826.8|825.6|825|5522
1657106700000|2022-07-06 11:25:00|826.6|825.6|825.6|825|826.6|825.6|825.2|824.6|3883
1657107000000|2022-07-06 11:30:00|826|825.4|828.4|827.6|828.6|827.6|826|825|5781
1657107300000|2022-07-06 11:35:00|828.6|827.8|827.4|826.6|828.6|827.8|827|826.4|5122
1657107600000|2022-07-06 11:40:00|827.2|826.4|826|825.2|827.2|827|825.2|825|9856
1657107900000|2022-07-06 11:45:00|826.2|825.6|825.8|825.4|826.4|825.8|825|824.4|5367
1657108200000|2022-07-06 11:50:00|826|825.6|826.4|826|827.8|827|826|825.4|8015
1657108500000|2022-07-06 11:55:00|826.6|825.6|826|825.2|826.8|826.2|825.6|825|4932
1657108800000|2022-07-06 12:00:00|825.8|825|822.8|822|825.8|825|822.8|822|2829
1657109100000|2022-07-06 12:05:00|823.2|821.8|822.4|821.8|824|823.6|822.4|821.8|8327
1657109400000|2022-07-06 12:10:00|822.2|822|822.8|822.4|823|822.8|822.2|821.8|4862
1657109700000|2022-07-06 12:15:00|823|822.6|824.6|824|824.8|824.4|823|822.4|5418
1657110000000|2022-07-06 12:20:00|824.4|823.8|824|823.4|825.4|825.2|823.8|822.8|7166
1657110300000|2022-07-06 12:25:00|823.8|823.2|823.8|823.2|824.2|823.4|822.6|821.8|66214
1657110600000|2022-07-06 12:30:00|824|823.8|825.6|825|825.8|825|824|823.6|3195
1657110900000|2022-07-06 12:35:00|825.8|825.2|828.4|828|828.4|828|825.8|825.2|11577
1657111200000|2022-07-06 12:40:00|828.6|828.4|830.8|830.2|831.6|830.6|827.6|827|7246
1657111500000|2022-07-06 12:45:00|830.6|830|833.2|832.4|833.4|832.8|830.4|829.6|6540
1657111800000|2022-07-06 12:50:00|833.4|832.6|831.8|831.2|834.6|833.8|830.8|830|13801
1657112100000|2022-07-06 12:55:00|831.4|831|831|830.2|831.4|831|829.4|828.6|6643
1657112400000|2022-07-06 13:00:00|831.2|830.8|830.8|830.6|833.8|832.6|830.8|830|6288
1657112700000|2022-07-06 13:05:00|831|830.2|830.2|829.6|832.6|832.2|830|829.4|17519
1657113000000|2022-07-06 13:10:00|830|829.2|828.2|827.6|830|829.8|827.2|826.4|13403
1657113300000|2022-07-06 13:15:00|828.4|827.8|827.2|826.6|831|829.8|826.4|825.8|13659
1657113600000|2022-07-06 13:20:00|827.4|826.8|829.2|828.6|830.6|830|827|826.4|8835
1657113900000|2022-07-06 13:25:00|829.6|828.8|829.4|828.8|831|830.2|827.8|827.6|19255
1657114200000|2022-07-06 13:30:00|829.8|829|833.4|832.8|834.8|833.8|828.6|827.8|41127
1657114500000|2022-07-06 13:35:00|833.2|832.6|836|835|836.6|836.2|831.8|831|140687
1657114800000|2022-07-06 13:40:00|835.8|835.4|840.2|839.6|842|841.2|835.6|835.4|23705
1657115100000|2022-07-06 13:45:00|840.4|839.8|832.8|832.6|840.4|839.8|832.2|831.6|34674
1657115400000|2022-07-06 13:50:00|833.6|832.8|837|836.8|837.4|836.8|833|832.6|22923
1657115700000|2022-07-06 13:55:00|837.2|837|838.2|837.8|840.4|839.8|835.8|835|19780
1657116000000|2022-07-06 14:00:00|837.8|837.4|835.6|835.2|838.2|837.4|834.4|833.2|21861
1657116300000|2022-07-06 14:05:00|835.8|834.8|840.8|840.2|842.8|842|834.8|834.4|22608
1657116600000|2022-07-06 14:10:00|840.6|840|829.2|828.8|840.8|840|828.2|827.8|51557
1657116900000|2022-07-06 14:15:00|829|828.6|830.8|830|831.4|830.2|824.8|823.6|39903
1657117200000|2022-07-06 14:20:00|830.6|829.8|831.4|831|832.6|831.8|829.2|828.4|15009
1657117500000|2022-07-06 14:25:00|831.2|830.8|830|829.6|832|831.4|829.4|829|17955
1657117800000|2022-07-06 14:30:00|830.4|829.8|831.4|830.8|832.6|831.8|828.8|828.4|17704
1657118100000|2022-07-06 14:35:00|831.6|831.2|832|831.4|832.4|831.6|828.6|827.8|24754
1657118400000|2022-07-06 14:40:00|831.8|831.6|833.6|833.2|835|834.6|830.8|830.4|26931
1657118700000|2022-07-06 14:45:00|833.8|833.4|830.8|830.2|833.8|833.4|830|829.4|27349
1657119000000|2022-07-06 14:50:00|830.6|830.4|832.6|832.4|833.4|832.8|830.4|830.2|63509
1657119300000|2022-07-06 14:55:00|832.8|832.2|832.4|831.8|836.2|835.4|830.8|830.2|23725
1657119600000|2022-07-06 15:00:00|832.6|832|830.2|829.8|834.2|833.6|828.8|828.4|50118
1657119900000|2022-07-06 15:05:00|829.8|829.4|829.2|829|831|830.6|829.2|828.6|14000
1657120200000|2022-07-06 15:10:00|829|828.4|828.8|828.4|830|829.6|828|827.4|42059
1657120500000|2022-07-06 15:15:00|829|828.6|827.8|827.4|829|828.8|826.4|826.2|13916
1657120800000|2022-07-06 15:20:00|827.6|827.2|826.8|826.4|828.6|828.2|826.6|826.4|17546
1657121100000|2022-07-06 15:25:00|826.6|826.2|823.6|822.6|826.8|826.6|822.6|821.6|26263
1657177200000|2022-07-07 07:00:00|831.8|824.2|823.8|822.2|833|827.4|822.2|818|30960
1657177500000|2022-07-07 07:05:00|824.2|822.4|814.4|813.2|824.6|823|813.2|812.6|17050
1657177800000|2022-07-07 07:10:00|814.2|813|817.2|816.2|817.8|817.2|813.4|812|22624
1657178100000|2022-07-07 07:15:00|817.6|816.4|819.4|818.6|820.4|819.8|816.4|815.4|15729
1657178400000|2022-07-07 07:20:00|819.2|818.8|825|824.4|825.6|825|818.4|817.6|16914
1657178700000|2022-07-07 07:25:00|824.8|824|826.4|826|827|826.2|822.6|822|11156
1657179000000|2022-07-07 07:30:00|826.2|825.8|834|833.2|835|834.2|825.8|825|18238
1657179300000|2022-07-07 07:35:00|833.8|833.4|834.8|834.4|835.4|834.4|831.6|831|7317
1657179600000|2022-07-07 07:40:00|834.6|833.6|836.4|835.4|837.2|836.2|832.8|832|15425
1657179900000|2022-07-07 07:45:00|836|835.6|835.6|834.6|836.4|835.8|834.2|833.6|5070
1657180200000|2022-07-07 07:50:00|835.4|834.8|829.8|828.8|835.6|834.8|829.8|828.8|4574
1657180500000|2022-07-07 07:55:00|829.6|829|830.8|830.2|832.8|832.2|829|828.2|5540
1657180800000|2022-07-07 08:00:00|831.2|830|832.2|831.4|832.6|831.6|830.8|830|4514
1657181100000|2022-07-07 08:05:00|831.6|831.2|834.6|833.8|836.4|835.8|829.6|829|18067
1657181400000|2022-07-07 08:10:00|834.4|833.4|833.6|833|834.4|833.6|831.2|830.4|6154
1657181700000|2022-07-07 08:15:00|833.4|832.8|834.2|833.4|834.8|834|833|832.4|8942
1657182000000|2022-07-07 08:20:00|833.8|833.2|832.8|832.2|835.4|834.8|832.4|832.2|15342
1657182300000|2022-07-07 08:25:00|833.2|832|837.6|836.8|837.6|837|833.2|832|17596
1657182600000|2022-07-07 08:30:00|837.2|837|835.8|835.2|838|837.2|834.8|834.2|9659
1657182900000|2022-07-07 08:35:00|836|835.4|832.2|831.6|836.6|836|831.8|831.4|18085
1657183200000|2022-07-07 08:40:00|832|831.4|830.8|830.2|832.6|832.2|830.6|830|12624
1657183500000|2022-07-07 08:45:00|830.6|830|833.2|832.4|833.2|832.6|829|828.2|14341
1657183800000|2022-07-07 08:50:00|832.8|832.6|835.4|835|835.4|835.2|832.6|832.4|9122
1657184100000|2022-07-07 08:55:00|835.6|835.2|835.4|835|839.6|838.8|834.6|833.8|55274
1657184400000|2022-07-07 09:00:00|835|834.8|835.8|835|837|836.2|834.2|833.4|9676
1657184700000|2022-07-07 09:05:00|835.6|834.4|835.4|834.8|836|834.8|834|833.4|3312
1657185000000|2022-07-07 09:10:00|835.6|835|833.2|832.4|836.8|836.4|832.4|832|13887
1657185300000|2022-07-07 09:15:00|833|832|831|830.4|833|832.4|830.4|830|16275
1657185600000|2022-07-07 09:20:00|831.2|830.6|827|826.6|831.8|831|824.4|823.8|15797
1657185900000|2022-07-07 09:25:00|827.2|826.8|827.4|826.6|829.2|828.2|826|825.2|19686
1657186200000|2022-07-07 09:30:00|827.8|826.8|834.6|833.4|834.6|833.4|827.6|826.8|30891
1657186500000|2022-07-07 09:35:00|834.4|833.6|835|834.2|836.4|835.2|834|833.4|21948
1657186800000|2022-07-07 09:40:00|834.8|834.4|836|835.2|837.4|836.8|833.4|832.6|13575
1657187100000|2022-07-07 09:45:00|835.8|835|836.4|835.8|837|836.6|835|834.4|8187
1657187400000|2022-07-07 09:50:00|836.2|836|833.2|832.6|836.2|836|833.2|832.6|19477
1657187700000|2022-07-07 09:55:00|833.6|832.8|837.2|836.8|837.8|837.2|833.6|832.8|10855
1657188000000|2022-07-07 10:00:00|837|836.4|836.6|836.2|837.4|836.4|835.4|835|7847
1657188300000|2022-07-07 10:05:00|836.4|835.8|835.4|834.8|837.2|836.4|834.2|833.4|30060
1657188600000|2022-07-07 10:10:00|835.2|834.4|839|838.4|839|838.6|834.4|833.6|20384
1657188900000|2022-07-07 10:15:00|839.2|838.6|836.2|835.6|840|839.6|836|835.6|9791
1657189200000|2022-07-07 10:20:00|836|835.2|837|836.4|838.2|837.4|835.2|834.4|11453
1657189500000|2022-07-07 10:25:00|837.2|836.6|837.2|836.4|837.8|837.2|835.8|835.2|56479
1657189800000|2022-07-07 10:30:00|837|836.2|835.8|835|837|836.2|835|834.4|18576
1657190100000|2022-07-07 10:35:00|835.6|834.8|834|833.2|836|835.6|833.2|832.6|18757
1657190400000|2022-07-07 10:40:00|834.2|833.4|834.6|834|834.8|834.4|833.8|832.8|3898
1657190700000|2022-07-07 10:45:00|835.2|834.2|836.2|835.2|838.4|837.4|835.2|834.2|35084
1657191000000|2022-07-07 10:50:00|836|835.4|834.4|833.2|836.4|835.8|833.8|832.8|35758
1657191300000|2022-07-07 10:55:00|834.2|833|831|830.6|834.6|834|830.4|830|9976
1657191600000|2022-07-07 11:00:00|831.4|830.4|829.2|828.4|832|831.4|827.2|826.6|10893
1657191900000|2022-07-07 11:05:00|829.6|828.6|829|828.4|829.8|829|827.6|826.8|10700
1657192200000|2022-07-07 11:10:00|828.8|828.2|830.2|829.6|831|830.6|828.6|828|4677
1657192500000|2022-07-07 11:15:00|830.4|829.8|836.6|836|837.8|836.6|830|829.4|21698
1657192800000|2022-07-07 11:20:00|837|836.2|838.4|838|839.4|838.4|836|835|4425
1657193100000|2022-07-07 11:25:00|839|838.2|840.4|839.8|840.6|840|838|837.2|9773
1657193400000|2022-07-07 11:30:00|840.2|839.6|839.4|838.8|840.4|839.8|837.8|836.8|10102
1657193700000|2022-07-07 11:35:00|839.2|839|842|841.4|842.2|841.4|838.8|838.2|9123
1657194000000|2022-07-07 11:40:00|842.2|841.6|844.2|843.6|844.2|843.8|841|840.2|5972
1657194300000|2022-07-07 11:45:00|844|843.4|844.2|843.2|845|844|842.8|842.2|1368
1657194600000|2022-07-07 11:50:00|845|843.4|841.6|841|845|844.4|841.6|841|7392
1657194900000|2022-07-07 11:55:00|841.4|841.2|842.6|842.2|842.6|842.2|841.4|841|4630
1657195200000|2022-07-07 12:00:00|842.8|842.4|840.2|839.6|843.2|842.8|840|839.4|5874
1657195500000|2022-07-07 12:05:00|840|839.8|845.8|845.2|846|845.6|840|839.6|31831
1657195800000|2022-07-07 12:10:00|845.6|845|844.4|844|845.6|845|844.2|843.6|14222
1657196100000|2022-07-07 12:15:00|844.6|844.2|844.6|843.8|845.8|845.6|844.2|843.2|11656
1657196400000|2022-07-07 12:20:00|845|844|842.6|842.2|846|845.2|842.2|841.6|23799
1657196700000|2022-07-07 12:25:00|842.8|842.4|842.8|842.2|843.6|843|842.6|842.2|4000
1657197000000|2022-07-07 12:30:00|842.6|842|836.4|836|842.8|842|836.4|836|24391
1657197300000|2022-07-07 12:35:00|836.6|836.2|833.2|832.4|837.8|837.2|833.2|832.4|16097
1657197600000|2022-07-07 12:40:00|833|832.6|834.2|833.6|834.6|834|832.8|832.4|23585
1657197900000|2022-07-07 12:45:00|834.4|833.8|834.4|833.6|836.2|835.6|832|831.6|20178
1657198200000|2022-07-07 12:50:00|834.2|833.8|834.4|833.6|835.4|834.6|834|833.4|7032
1657198500000|2022-07-07 12:55:00|834.6|833.8|834.8|834.4|835.8|835.4|834.6|833.8|9115
1657198800000|2022-07-07 13:00:00|834.6|834.2|834.2|834|834.8|834.4|833.6|833.2|6050
1657199100000|2022-07-07 13:05:00|834.6|833.8|833.4|833|834.8|834.6|832|831.6|21393
1657199400000|2022-07-07 13:10:00|833.2|832.6|833|832.2|835|834.6|832.6|832.2|8518
1657199700000|2022-07-07 13:15:00|832.8|832.4|837.4|836.8|838.6|838|832.8|832.4|17015
1657200000000|2022-07-07 13:20:00|837.2|836.2|838.4|837.8|838.4|838|835.8|835.2|11943
1657200300000|2022-07-07 13:25:00|838.6|838|837.4|836.8|839.4|838.8|837|836.8|9314
1657200600000|2022-07-07 13:30:00|837.6|837|840|839.4|841|840|835.4|835|33774
1657200900000|2022-07-07 13:35:00|840.2|839.8|843.2|842.4|844.2|843.8|838.8|838.2|14138
1657201200000|2022-07-07 13:40:00|843.6|842.8|847|846.6|847.2|846.6|843.4|842.8|14455
1657201500000|2022-07-07 13:45:00|847.6|846.8|845.4|845|849|848.4|844.6|843.8|51805
1657201800000|2022-07-07 13:50:00|845.6|845.2|847.2|846.6|847.2|846.8|844.6|844.2|26470
1657202100000|2022-07-07 13:55:00|847|846.8|845|844.4|848.4|847.4|844|843.4|56456
1657202400000|2022-07-07 14:00:00|844.8|844.2|843.6|843|845.2|844.8|841.2|840.8|45192
1657202700000|2022-07-07 14:05:00|843.4|842.8|844.8|844.2|846|845.4|843|842.4|20439
1657203000000|2022-07-07 14:10:00|844.6|844.6|843.8|843.4|846.8|846|842.6|842.2|23168
1657203300000|2022-07-07 14:15:00|844.2|843.8|847|846.4|848.4|848|843.8|843.4|26150
1657203600000|2022-07-07 14:20:00|847.2|846.6|847.8|847.4|848.4|848|846.4|846|18761
1657203900000|2022-07-07 14:25:00|847.6|847.6|849.6|849.2|849.6|849.2|847.6|847|27201
1657204200000|2022-07-07 14:30:00|850|849.4|847.2|846.6|850.4|849.8|846.6|846.4|47132
1657204500000|2022-07-07 14:35:00|847|846.8|846.6|846.2|849|848.6|845.4|845.2|54888
1657204800000|2022-07-07 14:40:00|846.8|846.4|849.8|849.4|850.8|850.2|846.6|846.2|40622
1657205100000|2022-07-07 14:45:00|849.6|849.2|848.6|848.2|851.4|850.8|847.8|847.4|55823
1657205400000|2022-07-07 14:50:00|848.4|848|847|846.8|849.4|849|845.8|845.4|35971
1657205700000|2022-07-07 14:55:00|847.2|847|847.4|847|848.2|848|846.6|846.4|19274
1657206000000|2022-07-07 15:00:00|847.6|847.2|850|849.6|850.6|850.4|847.6|847.2|21337
1657206300000|2022-07-07 15:05:00|850.4|849.8|848.8|848.4|851.6|851|848.8|848.4|46684
1657206600000|2022-07-07 15:10:00|848.6|848|850|849.8|850|849.8|848|847.6|26719
1657206900000|2022-07-07 15:15:00|850.2|850|848|847.6|850.4|850.2|848|847.6|23490
1657207200000|2022-07-07 15:20:00|848.2|847.8|849.6|849.2|849.8|849.6|847.6|847.4|26968
1657207500000|2022-07-07 15:25:00|849.4|849|852|850.8|852.2|851.2|848.2|847.8|39532
1657263600000|2022-07-08 07:00:00|850.8|831.4|840.6|839|850.8|844|839|831.4|20434
1657263900000|2022-07-08 07:05:00|840.4|839.2|832.4|831.4|840.4|839.2|832.4|831.4|5755
1657264200000|2022-07-08 07:10:00|832.6|831.6|832|831|837.2|835.6|831.8|830.6|6334
1657264500000|2022-07-08 07:15:00|831.6|830|831.6|830.6|833.8|832.8|831.4|830|5315
1657264800000|2022-07-08 07:20:00|831.4|830.4|830.6|829.8|834|833.8|829.8|829|26610
1657265100000|2022-07-08 07:25:00|830.4|829.6|824.8|824|831|830.4|824.8|824|10451
1657265400000|2022-07-08 07:30:00|825.2|824.2|828.2|827.2|828.6|828|824.6|824|9699
1657265700000|2022-07-08 07:35:00|828.4|827.4|833.6|833|834|833.4|828.4|827.4|17841
1657266000000|2022-07-08 07:40:00|833.4|832.6|834.6|833.8|836|834.8|832.4|831.6|12433
1657266300000|2022-07-08 07:45:00|834.4|833.2|836|835|836.4|835.4|832.6|832|4912
1657266600000|2022-07-08 07:50:00|835.8|834.8|836|835.2|837.8|836.8|835|834.4|4754
1657266900000|2022-07-08 07:55:00|836.6|835.4|836.8|836|837.4|836.4|835|834.4|6580
1657267200000|2022-07-08 08:00:00|836.6|835.8|841|840.4|846|845.2|835.2|834.6|54366
1657267500000|2022-07-08 08:05:00|841.2|841|840|839.2|841.4|841.2|839.6|839|7644
1657267800000|2022-07-08 08:10:00|840.2|839.4|840.6|840|843.2|842.6|839.8|839|25932
1657268100000|2022-07-08 08:15:00|840.4|839.8|840.8|840.2|842.6|842|840|839.4|16688
1657268400000|2022-07-08 08:20:00|840.6|840.4|844|843.6|844|843.6|840.6|840.2|16574
1657268700000|2022-07-08 08:25:00|843.8|843.4|844.4|843.6|846.6|845.4|843.4|843|10274
1657269000000|2022-07-08 08:30:00|844.2|842.8|842.4|842|844.2|843|841.4|840.6|7675
1657269300000|2022-07-08 08:35:00|843|841.8|845.4|844.6|845.8|844.8|842.6|841.8|8904
1657269600000|2022-07-08 08:40:00|845|844.4|845.8|845.2|845.8|845.4|844|843.6|3196
1657269900000|2022-07-08 08:45:00|846|845.4|848.6|848|848.6|848|846|845.2|5242
1657270200000|2022-07-08 08:50:00|848.8|848.2|855.6|855|856|855.6|848.8|848.2|36722
1657270500000|2022-07-08 08:55:00|855.4|854.6|852|851.2|855.6|854.8|850.8|850|15135
1657270800000|2022-07-08 09:00:00|852.2|851.4|850.8|850|853|852.4|850|849.2|5390
1657271100000|2022-07-08 09:05:00|850.6|849.4|846.6|846|850.6|849.8|846.6|845.8|3652
1657271400000|2022-07-08 09:10:00|847|846.2|846.6|845.8|848.2|847.6|845.8|844.8|4497
1657271700000|2022-07-08 09:15:00|847|846|847.2|846.6|848.8|848.2|846.8|846|2541
1657272000000|2022-07-08 09:20:00|847|846.4|847.6|847|848.2|847.8|846.2|845.4|4220
1657272300000|2022-07-08 09:25:00|847.4|846.6|847.2|846.6|849|848.4|846|845.4|14770
1657272600000|2022-07-08 09:30:00|847|846.4|849.6|848.6|849.6|849|846.8|846|7259
1657272900000|2022-07-08 09:35:00|849.4|848.8|852|851.2|852|851.2|847.4|846.6|11125
1657273200000|2022-07-08 09:40:00|852.4|851.4|855.2|854.2|855.4|854.4|851.4|850.8|7079
1657273500000|2022-07-08 09:45:00|855.4|854.4|854.8|854|856|855.6|853.6|853.2|17893
1657273800000|2022-07-08 09:50:00|854.6|853.8|853.4|852.6|854.6|854|852.8|852.2|4357
1657274100000|2022-07-08 09:55:00|853.6|852.8|853.4|852.6|858.2|857.2|852.6|852.2|11032
1657274400000|2022-07-08 10:00:00|853.2|852.4|852.2|851.6|854.6|854|852.2|851.6|4741
1657274700000|2022-07-08 10:05:00|852.4|852|852.6|851.8|853.4|853|852.2|851.6|5061
1657275000000|2022-07-08 10:10:00|852.4|852|851.2|850.6|853.6|853|851|850.6|4711
1657275300000|2022-07-08 10:15:00|851.4|850.8|853|852|853.6|852.8|850.8|850.6|9102
1657275600000|2022-07-08 10:20:00|853.8|852.2|854.6|853.8|854.8|854|852.8|852.2|4792
1657275900000|2022-07-08 10:25:00|854.4|853.6|853.4|852.8|854.6|854|852.8|852.2|4497
1657276200000|2022-07-08 10:30:00|853.6|853|855.2|854.6|855.6|855.2|851.6|850.8|8576
1657276500000|2022-07-08 10:35:00|854.6|854.4|856.2|855.6|856.8|855.8|852.8|852.2|6896
1657276800000|2022-07-08 10:40:00|856.4|855.8|856.6|856|858.6|858.2|856|855|11887
1657277100000|2022-07-08 10:45:00|856.8|856.2|857.2|856.6|859|858.4|856.8|856.2|12469
1657277400000|2022-07-08 10:50:00|857.4|856.8|856.2|855.4|859|858.4|855.8|855.4|19350
1657277700000|2022-07-08 10:55:00|856|855|854.6|854|856.4|855.8|853.4|852.8|9547
1657278000000|2022-07-08 11:00:00|854.8|854.2|854.6|854|855.8|855.2|854.4|853.8|5300
1657278300000|2022-07-08 11:05:00|854.4|853.8|851.4|850.6|854.4|853.8|851.2|850.6|6575
1657278600000|2022-07-08 11:10:00|851.6|850.8|856.4|855.8|856.8|856|851.6|850.8|11831
1657278900000|2022-07-08 11:15:00|856.2|856|858.4|857.8|858.8|857.8|856.2|855.6|5571
1657279200000|2022-07-08 11:20:00|858.2|857.4|860.8|860.2|860.8|860.2|857|856.2|10564
1657279500000|2022-07-08 11:25:00|860.6|860|862|861.4|862.4|861.4|860.2|859.6|4269
1657279800000|2022-07-08 11:30:00|861.8|861|860|859.2|862.4|861.2|859.8|859|8806
1657280100000|2022-07-08 11:35:00|859.8|858.6|861|860.4|861.2|860.4|857.2|856.6|6922
1657280400000|2022-07-08 11:40:00|860.8|860.2|860.4|859.8|861.2|860.8|860|859.6|9225
1657280700000|2022-07-08 11:45:00|860.6|860|858.6|857.8|860.8|860.2|856.8|856|9586
1657281000000|2022-07-08 11:50:00|858.4|858|860.6|860|860.8|860|858.4|858|4600
1657281300000|2022-07-08 11:55:00|860.4|859.8|860.6|860.2|860.6|860.2|858.8|858|8483
1657281600000|2022-07-08 12:00:00|861.2|860|862.4|862|862.4|862|859.8|859.4|4553
1657281900000|2022-07-08 12:05:00|862.2|861.8|860.6|860|862.8|862|860.4|860|4439
1657282200000|2022-07-08 12:10:00|860.4|859.8|859.4|858.8|860.6|859.8|859|858.4|4818
1657282500000|2022-07-08 12:15:00|859.6|859|859.8|859.6|859.8|859.6|858.4|858|6006
1657282800000|2022-07-08 12:20:00|860.2|859.8|859.2|858.8|860.6|860.2|858|857.4|3623
1657283100000|2022-07-08 12:25:00|859.4|859|859.4|858.8|859.8|859.6|858|857.6|5797
1657283400000|2022-07-08 12:30:00|859.2|858.6|850.6|850.2|859.2|858.6|848.2|847.4|11622
1657283700000|2022-07-08 12:35:00|850.4|850|850|849.4|851.2|850.6|848.2|847.2|7409
1657284000000|2022-07-08 12:40:00|850.2|849.6|846.4|845.8|850.4|849.8|846.2|845.4|4331
1657284300000|2022-07-08 12:45:00|846.2|846|844.8|844|847|846.2|842.4|841.6|9444
1657284600000|2022-07-08 12:50:00|844.6|843.8|845.4|845|846|845.6|844.2|843.4|4261
1657284900000|2022-07-08 12:55:00|845.8|845.4|850|849.4|850.2|849.4|845|844.6|9570
1657285200000|2022-07-08 13:00:00|849.8|849.6|853.6|853.2|854.4|853.6|849.6|849|12137
1657285500000|2022-07-08 13:05:00|853.8|853|855.2|854.6|855.4|854.8|853.2|852.4|13070
1657285800000|2022-07-08 13:10:00|855.4|854.8|857|856.2|857.4|856.6|852|851.4|19448
1657286100000|2022-07-08 13:15:00|857.4|856.4|859.8|859|860.4|859.6|857|856.2|20156
1657286400000|2022-07-08 13:20:00|860|859.2|860|859.4|861.8|861.2|858.4|858|18481
1657286700000|2022-07-08 13:25:00|860.2|859.6|860|859.4|862.4|861.6|857.8|857.2|26458
1657287000000|2022-07-08 13:30:00|860.2|859.6|863|862.4|863.2|862.6|856.4|855.6|33690
1657287300000|2022-07-08 13:35:00|862.8|862.2|864|863.8|865.2|864.6|860.8|860.6|21170
1657287600000|2022-07-08 13:40:00|863.8|863.4|868|867.4|868.2|867.6|863.4|862.8|18678
1657287900000|2022-07-08 13:45:00|868.2|867.6|860.8|860.4|868.8|868.2|860.4|860|21382
1657288200000|2022-07-08 13:50:00|860.6|860.2|859.2|858.8|861.8|861.2|857.4|856.8|22294
1657288500000|2022-07-08 13:55:00|859|858.2|860.6|860|861.6|861|858|857.4|19010
1657288800000|2022-07-08 14:00:00|860.8|860.4|861|860.6|861.8|860.8|858.2|857.4|21889
1657289100000|2022-07-08 14:05:00|861.2|860.4|860.6|860.2|861.4|861.2|857.6|857.2|13415
1657289400000|2022-07-08 14:10:00|860.4|859.8|859|858.6|863.4|862.6|858.4|857.8|17903
1657289700000|2022-07-08 14:15:00|859.2|858.8|860.4|860|861.6|860.8|858.4|857.8|12408
1657290000000|2022-07-08 14:20:00|860.2|859.6|861.8|861.4|862|861.6|859.6|859.4|15779
1657290300000|2022-07-08 14:25:00|861.6|861.2|862.4|862|862.8|862|861|860.4|10092
1657290600000|2022-07-08 14:30:00|862.2|861.6|863.6|863.2|864.4|863.6|861.2|860.8|15316
1657290900000|2022-07-08 14:35:00|863.8|863.4|865.8|865.4|866.6|866|863.8|863.4|12621
1657291200000|2022-07-08 14:40:00|865.6|865.2|867.8|867.2|868.6|868.2|864|863.6|12727
1657291500000|2022-07-08 14:45:00|867.6|867|866.4|866|868|867.2|865.2|864.8|8256
1657291800000|2022-07-08 14:50:00|866.2|865.8|863.2|862.8|866.6|866.2|862.8|862.2|23538
1657292100000|2022-07-08 14:55:00|863.4|863|865.6|865.4|866|865.6|863.4|862.6|9339
1657292400000|2022-07-08 15:00:00|865.8|865.2|865.6|865.2|866.6|866.2|864.4|863.8|10670
1657292700000|2022-07-08 15:05:00|865.4|865|866.8|866.4|866.8|866.4|864.8|864|14503
1657293000000|2022-07-08 15:10:00|867|866.6|865.2|865|867.6|867.2|864.8|864.4|13285
1657293300000|2022-07-08 15:15:00|865|864.6|865.6|865.2|866.4|865.8|864.6|864|17401
1657293600000|2022-07-08 15:20:00|865.8|865.4|866.8|866.4|867.4|867|865|864.8|22168
1657293900000|2022-07-08 15:25:00|866.6|866.8|867.2|866.6|868.8|868.4|866.6|866.2|29361
1657522800000|2022-07-11 07:00:00|855.2|852.4|855.8|854.4|859.8|857|854|848.2|10202
1657523100000|2022-07-11 07:05:00|856|854.6|853.6|851.8|863.8|862.2|851.6|850|19564
1657523400000|2022-07-11 07:10:00|854|852|846.6|845.4|855.4|854.2|846.6|845.2|5510
1657523700000|2022-07-11 07:15:00|847.4|845.6|855.2|854.4|855.6|854.4|845.4|843.8|10987
1657524000000|2022-07-11 07:20:00|855|854.2|854.8|854|858.8|857.4|853.2|852.6|6302
1657524300000|2022-07-11 07:25:00|854.6|853.4|851.2|850.4|855.6|854.4|851|850|3797
1657524600000|2022-07-11 07:30:00|851.4|850.6|856.2|855.4|856.6|855.4|850.4|850|3987
1657524900000|2022-07-11 07:35:00|856|855|855.8|855|856.6|856|854.2|853.4|5303
1657525200000|2022-07-11 07:40:00|855.6|855.2|852.4|851.4|856.2|855.6|852.4|851.2|9934
1657525500000|2022-07-11 07:45:00|852.2|851.6|851|850|854.8|854|850.6|849.6|8777
1657525800000|2022-07-11 07:50:00|850.8|850.2|849.4|848.4|851.6|850.8|849.2|848.4|4341
1657526100000|2022-07-11 07:55:00|849.2|848|850.6|849.6|850.8|849.8|848.4|847.6|2503
1657526400000|2022-07-11 08:00:00|850.8|849.8|854.8|853.6|856|855.4|849.6|849.4|10671
1657526700000|2022-07-11 08:05:00|854.6|853.2|860.6|859.6|861.4|860.6|854|853.2|6569
1657527000000|2022-07-11 08:10:00|861|859.8|857.4|856.8|861|860|857.4|856.8|7998
1657527300000|2022-07-11 08:15:00|857.8|856.6|857.8|857.2|859.2|858.4|855.6|854.8|18360
1657527600000|2022-07-11 08:20:00|858.4|857.4|860.6|859.6|860.6|859.6|856.6|856.2|7219
1657527900000|2022-07-11 08:25:00|860.8|859.8|860.4|859.8|862.4|861.6|860.4|859.4|3952
1657528200000|2022-07-11 08:30:00|860.6|860|863|862.2|864.8|863.8|860.4|859.8|5387
1657528500000|2022-07-11 08:35:00|862.8|862|861.2|860.2|864.8|864|859.8|859.2|7398
1657528800000|2022-07-11 08:40:00|861|860.4|862|861.2|862.4|861.8|860|859.2|6235
1657529100000|2022-07-11 08:45:00|861.8|861.4|865.4|865|865.4|865|861.8|861.2|3063
1657529400000|2022-07-11 08:50:00|865.6|865.2|867.2|866.4|867.6|866.6|864.2|863.4|8569
1657529700000|2022-07-11 08:55:00|867|866.2|864.4|863.6|867.2|866.2|864|863.6|2422
1657530000000|2022-07-11 09:00:00|864.2|863.2|864.6|864|866.4|865.6|863.2|862.4|39352
1657530300000|2022-07-11 09:05:00|865|864.4|863.4|862.6|865|864.4|863.2|862.6|1195
1657530600000|2022-07-11 09:10:00|863.8|862.8|866.4|866|868.6|867.8|863.8|862.8|6669
1657530900000|2022-07-11 09:15:00|866.6|865.6|863.6|862.8|866.6|865.8|863.4|862.8|2047
1657531200000|2022-07-11 09:20:00|863.4|862.6|864.6|863.8|865|864.2|862.4|861.4|4399
1657531500000|2022-07-11 09:25:00|865|864|866|865.6|866|865.6|864.4|863.8|446
1657531800000|2022-07-11 09:30:00|866.2|865.8|864.6|864|867.4|866.6|864.2|863.4|11804
1657532100000|2022-07-11 09:35:00|863.8|863.6|865.4|865.2|865.8|865.4|863.6|863.4|3831
1657532400000|2022-07-11 09:40:00|865.6|865.4|867.2|866.4|867.2|866.6|864.6|863.8|4506
1657532700000|2022-07-11 09:45:00|867|866.6|868.4|867.6|869|868.4|867|866.6|3295
1657533000000|2022-07-11 09:50:00|868.2|867.4|866|865.2|868.2|867.4|866|865.2|2961
1657533300000|2022-07-11 09:55:00|865.8|865|865.6|865|867|866.4|865.4|864.8|4692
1657533600000|2022-07-11 10:00:00|865.4|864.6|864.2|863.6|865.6|864.8|864|863.4|3342
1657533900000|2022-07-11 10:05:00|864|863.4|861|860.6|864.6|863.8|861|860.4|7229
1657534200000|2022-07-11 10:10:00|861.2|860.8|861.2|860.6|862.2|861.6|860.8|860.4|2923
1657534500000|2022-07-11 10:15:00|861.4|860.8|862.4|861.6|863.4|863|861.4|860.8|10955
1657534800000|2022-07-11 10:20:00|862.2|861.4|861.6|861.2|862.2|861.6|861.6|861|172
1657535100000|2022-07-11 10:25:00|861.4|861|859.6|859.2|861.4|861|859.6|859.2|301
1657535400000|2022-07-11 10:30:00|860|859.4|860|859.2|860|859.6|859.2|858.6|3181
1657535700000|2022-07-11 10:35:00|859.8|859.4|860.2|859.4|860.6|859.6|858.4|857.8|8024
1657536000000|2022-07-11 10:40:00|860|859.2|858.4|857.8|860.2|859.6|858|857.6|3705
1657536300000|2022-07-11 10:45:00|858.6|858|858.4|857.8|859.2|858.6|858.2|857.8|744
1657536600000|2022-07-11 10:50:00|858.2|857.6|856.8|856.2|858.4|857.6|855.6|854.6|9955
1657536900000|2022-07-11 10:55:00|856.6|856|856.2|855.4|857|856|855.4|854.8|2279
1657537200000|2022-07-11 11:00:00|856|855.2|857.8|857|858|857.2|855|854.8|6101
1657537500000|2022-07-11 11:05:00|857.6|856.8|858|857.4|858|857.4|857.2|856.4|395
1657537800000|2022-07-11 11:10:00|857.8|857|858.2|857.6|859.2|858.4|857.6|857|5285
1657538100000|2022-07-11 11:15:00|858|857.4|858|857.8|858.6|857.8|857.6|857|2004
1657538400000|2022-07-11 11:20:00|857.8|857.6|857.4|857|858|857.6|857.4|856.8|1106
1657538700000|2022-07-11 11:25:00|857.8|857.2|858|857.2|858|857.6|857|856.4|1591
1657539000000|2022-07-11 11:30:00|857.8|857|856.6|856|858|857|856.4|855.6|2512
1657539300000|2022-07-11 11:35:00|856.4|855.8|855.8|855|857|856.4|855.8|855|1522
1657539600000|2022-07-11 11:40:00|855.6|855.2|855.6|854.8|856|855.2|853.8|853|1475
1657539900000|2022-07-11 11:45:00|855.4|854.6|854.4|853.6|855.6|854.6|854.4|853.6|1775
1657540200000|2022-07-11 11:50:00|854.2|853.4|851.2|851|854.2|853.4|851.2|850.8|3979
1657540500000|2022-07-11 11:55:00|851.4|851.2|850.2|849.8|851.6|851.2|850|849|4686
1657540800000|2022-07-11 12:00:00|850.8|850|851|850.2|851.2|850.6|850|849.6|3923
1657541100000|2022-07-11 12:05:00|850.8|850|853|852.4|853.8|853|849.4|849|5735
1657541400000|2022-07-11 12:10:00|853.2|852.2|852.6|851.8|853.2|852.6|851.6|851|2018
1657541700000|2022-07-11 12:15:00|852.4|852|852.6|851.8|855|854|852.4|851.8|6371
1657542000000|2022-07-11 12:20:00|852.4|851.6|853.2|852.4|853.2|852.8|851.2|850.4|4685
1657542300000|2022-07-11 12:25:00|853|852|851.4|850.6|853.2|852.6|850.8|850|7763
1657542600000|2022-07-11 12:30:00|850.6|850.4|849.8|849|851.2|850.6|849|847.8|4311
1657542900000|2022-07-11 12:35:00|850|849.2|851.2|850.4|852|851.4|850|849.2|6293
1657543200000|2022-07-11 12:40:00|851|850.6|851.4|850.8|851.4|851|851|850.4|361
1657543500000|2022-07-11 12:45:00|851.2|850.6|851.4|850.8|851.4|851|850|849.6|7616
1657543800000|2022-07-11 12:50:00|851.6|851|853|852.2|853.2|852.6|851.6|850.8|2016
1657544100000|2022-07-11 12:55:00|853.4|852.4|851|850.4|854|853.2|850.6|850|14984
1657544400000|2022-07-11 13:00:00|851.2|850.6|851|850.2|853|852.2|850.6|850|9435
1657544700000|2022-07-11 13:05:00|850.8|850.4|851|850.4|851.2|850.6|850|849.4|8245
1657545000000|2022-07-11 13:10:00|851.2|850.6|852|851.4|852.2|851.6|851|850.4|6125
1657545300000|2022-07-11 13:15:00|852.2|851.6|853|852.6|853.8|853.2|852.2|851.4|2668
1657545600000|2022-07-11 13:20:00|852.8|852.4|854|853.2|854.2|853.4|851.6|851.2|3056
1657545900000|2022-07-11 13:25:00|854.4|853.4|856.2|855.6|856.4|855.6|854|853.4|1496
1657546200000|2022-07-11 13:30:00|856|855.4|852.4|852|856|855.4|851.6|851|18556
1657546500000|2022-07-11 13:35:00|852.2|851.6|848.2|847.2|852.8|851.6|847.8|847|8369
1657546800000|2022-07-11 13:40:00|848|847|847.2|846.6|849.8|849.4|846.8|846.6|19780
1657547100000|2022-07-11 13:45:00|847|846.4|845|844.2|848|847.6|844.8|844|15699
1657547400000|2022-07-11 13:50:00|844.8|844.4|845.4|844.8|847|846.6|843|842.6|44430
1657547700000|2022-07-11 13:55:00|845.6|845.4|847.8|847|848.6|847.8|845.6|844.8|6005
1657548000000|2022-07-11 14:00:00|847.6|846.8|838.4|838|847.6|846.8|838.4|837.8|7449
1657548300000|2022-07-11 14:05:00|838.2|837.4|840.2|839.4|841.4|840.6|836|835.6|15592
1657548600000|2022-07-11 14:10:00|840|839|841.8|841.4|842.8|842.4|839|838.6|6851
1657548900000|2022-07-11 14:15:00|841.6|841|839.4|839|842.2|841.8|839|838.2|10358
1657549200000|2022-07-11 14:20:00|839.6|839.2|839.8|839.2|840|839.2|837.6|837|6326
1657549500000|2022-07-11 14:25:00|839.6|839|842.2|841.6|842.2|841.6|839.6|839|3220
1657549800000|2022-07-11 14:30:00|842.4|841.4|842.6|842|844.2|843.6|841.6|841.2|6735
1657550100000|2022-07-11 14:35:00|842.4|842.2|844.8|844.4|844.8|844.4|841.8|840.8|2400
1657550400000|2022-07-11 14:40:00|845|844.6|843.8|843.2|847.2|846.4|843.6|843.2|12652
1657550700000|2022-07-11 14:45:00|843.6|843|844.6|843.8|844.6|844|841|840.4|14067
1657551000000|2022-07-11 14:50:00|844.4|844|844|843.6|844.4|844|842.6|842.2|11487
1657551300000|2022-07-11 14:55:00|843.8|843.4|843.2|842.8|844|843.6|842.8|842.6|9271
1657551600000|2022-07-11 15:00:00|843.4|843|842.2|841.6|845.8|845.2|842.2|841.6|18745
1657551900000|2022-07-11 15:05:00|842.4|841.8|843.4|842.8|844|843.4|841.8|841.4|6541
1657552200000|2022-07-11 15:10:00|843.2|843|843|842.8|844.4|844|843|842.6|8538
1657552500000|2022-07-11 15:15:00|842.8|842.6|843.8|843.4|844.6|844.4|842.8|842.4|11175
1657552800000|2022-07-11 15:20:00|843.6|843.6|841.8|841.2|844.6|844.2|841.6|840.8|10906
1657553100000|2022-07-11 15:25:00|841.6|841.4|839.8|839|842|841.4|838.8|838|29904
1657609200000|2022-07-12 07:00:00|830.4|826|824|822|835|831.6|824|822|8954
1657609500000|2022-07-12 07:05:00|824.2|821.6|818.8|817.2|825.6|823.6|817|815.6|7874
1657609800000|2022-07-12 07:10:00|818.6|817|816|814.6|819.8|818|811.2|810.4|13703
1657610100000|2022-07-12 07:15:00|816.2|814.8|811|810|816.4|815.6|810.6|810|16737
1657610400000|2022-07-12 07:20:00|810.8|809.2|811.4|810.4|811.4|810.6|805.6|804.2|20718
1657610700000|2022-07-12 07:25:00|811.2|810.6|813.4|812.8|813.4|812.8|810.4|809.4|8050
1657611000000|2022-07-12 07:30:00|813.2|812.6|807.4|806.8|813.2|812.6|807.4|806.2|10441
1657611300000|2022-07-12 07:35:00|807.2|806.4|809.4|808.6|810|809.2|804.4|803.8|80040
1657611600000|2022-07-12 07:40:00|809.2|809|813.6|812.8|813.6|812.8|809.2|809|5843
1657611900000|2022-07-12 07:45:00|813.4|812.6|810.6|810.4|816.4|815.4|810.6|810|7017
1657612200000|2022-07-12 07:50:00|810.2|810|810.6|810|811.6|811|809|808.4|16039
1657612500000|2022-07-12 07:55:00|810.4|809.8|812.6|812|813|812.2|810|809.8|1796
1657612800000|2022-07-12 08:00:00|812.8|812.2|811|810.6|813.6|812.8|810.8|810.2|4214
1657613100000|2022-07-12 08:05:00|811.2|810.8|814.6|813.8|815.2|814.4|811.2|810.6|11018
1657613400000|2022-07-12 08:10:00|814.4|814|812.2|811.4|815.2|814.8|812.2|811.2|8183
1657613700000|2022-07-12 08:15:00|812|811|813.8|813.2|814.4|813.4|811.2|810|1812
1657614000000|2022-07-12 08:20:00|814|813.4|817.2|816.6|817.2|816.6|813.8|813.2|4204
1657614300000|2022-07-12 08:25:00|817|816|813.8|813.4|817.2|816.4|813.8|812.8|1355
1657614600000|2022-07-12 08:30:00|814.4|813.6|815.2|814.6|817.2|816.4|812.8|811.6|9520
1657614900000|2022-07-12 08:35:00|815.4|814.8|818.6|817.8|819.4|818.4|815.2|814.8|2959
1657615200000|2022-07-12 08:40:00|818.8|818|821|820.4|821.4|821|818.8|817.8|2269
1657615500000|2022-07-12 08:45:00|821.2|820|821|820.2|821.8|821|819.6|819|6446
1657615800000|2022-07-12 08:50:00|820.8|819.8|819|818.4|820.8|820.2|816.8|816|11319
1657616100000|2022-07-12 08:55:00|818.8|818.2|817.8|817|819|818.8|817.6|816.6|3573
1657616400000|2022-07-12 09:00:00|817.6|817.2|818.2|817.8|818.8|818|815.8|815.4|3819
1657616700000|2022-07-12 09:05:00|818.6|817.6|820.6|820|820.6|820.2|818.2|817.4|2734
1657617000000|2022-07-12 09:10:00|821|820.2|823.4|823|823.6|823|821|820.2|3214
1657617300000|2022-07-12 09:15:00|823.8|823.2|825.8|825.4|826|825.6|823.8|823.2|3595
1657617600000|2022-07-12 09:20:00|825.6|825.2|824|823.2|825.6|825.2|822.2|821.8|6625
1657617900000|2022-07-12 09:25:00|823.8|823|820.8|820|824|823.2|820.6|819.8|7864
1657618200000|2022-07-12 09:30:00|820.6|820.2|820|819.6|821.6|821|820|819.6|2674
1657618500000|2022-07-12 09:35:00|819.8|819.4|819.8|819|821.2|820.8|819|818.4|4673
1657618800000|2022-07-12 09:40:00|820.4|819.2|819|818.6|821.2|820.6|819|818.6|3771
1657619100000|2022-07-12 09:45:00|819.2|818.4|817.6|817.2|819.4|819|817.6|817|4913
1657619400000|2022-07-12 09:50:00|817.8|817|815|814.2|818|817.6|815|814.2|5556
1657619700000|2022-07-12 09:55:00|815.2|814.4|818.8|818.4|819.2|818.6|815.2|814.4|30287
1657620000000|2022-07-12 10:00:00|819|818.6|819.6|819|821|820|818.8|818.2|7775
1657620300000|2022-07-12 10:05:00|819.2|818.8|819.4|819|820.4|819.6|819|818.4|1431
1657620600000|2022-07-12 10:10:00|819.2|818.8|820.6|820|822|821.4|818.6|818|3473
1657620900000|2022-07-12 10:15:00|821|820.2|821.4|821|822.6|821.8|820.4|819.8|2789
1657621200000|2022-07-12 10:20:00|821.8|821.2|821.8|821.2|822.4|821.6|821.2|820.6|1177
1657621500000|2022-07-12 10:25:00|821.6|820.6|824.6|823.8|824.8|823.8|821|820.4|4039
1657621800000|2022-07-12 10:30:00|824.4|823.4|820.6|820|824.6|823.4|820.4|819.6|2909
1657622100000|2022-07-12 10:35:00|820.8|820.2|820.4|819.6|821.4|820.8|820|819.6|1998
1657622400000|2022-07-12 10:40:00|820.6|819.8|820.4|820|821.6|820.8|820|819.6|1624
1657622700000|2022-07-12 10:45:00|820.2|819.6|821.8|821.2|822.6|822|820|819.6|4577
1657623000000|2022-07-12 10:50:00|821.6|821.4|822.2|821.8|822.6|822|821|820.6|5602
1657623300000|2022-07-12 10:55:00|822.4|821.6|823.4|822.6|824|823.4|821|820.6|5802
1657623600000|2022-07-12 11:00:00|823.2|822.4|822.8|822.4|823.6|823.2|821.2|820.6|12838
1657623900000|2022-07-12 11:05:00|822.4|822|822.2|821.8|822.8|822.4|820.2|819.4|4990
1657624200000|2022-07-12 11:10:00|822.4|822|824.4|823.8|824.6|823.8|822.4|822|6427
1657624500000|2022-07-12 11:15:00|824.8|824|826.8|826.2|828|827.2|824.2|823.8|10446
1657624800000|2022-07-12 11:20:00|826.6|826.4|830.4|830|831.4|830.6|826.6|826.4|6651
1657625100000|2022-07-12 11:25:00|830.6|830.2|832|831.2|832.2|831.6|830.2|829.4|7350
1657625400000|2022-07-12 11:30:00|832.2|831.4|833.8|833|834|833.6|831.4|830.8|3964
1657625700000|2022-07-12 11:35:00|833.6|832.6|833.6|833|833.8|833.2|832.8|832.2|2114
1657626000000|2022-07-12 11:40:00|833.4|832.8|833|832.4|835|834.4|832.4|831.8|3398
1657626300000|2022-07-12 11:45:00|832.8|832.2|833.4|832.8|834|833.4|832|831.4|2331
1657626600000|2022-07-12 11:50:00|834|833|833.6|833|834.8|834.4|833.6|833|222948
1657626900000|2022-07-12 11:55:00|833.8|833.2|834.2|833.6|835|834.4|833.4|832.8|2368
1657627200000|2022-07-12 12:00:00|834.4|833.8|833|832.2|835.4|834.8|832.8|832.2|3466
1657627500000|2022-07-12 12:05:00|833.4|832.4|829|828.4|834|833.4|828.8|828|9970
1657627800000|2022-07-12 12:10:00|829.2|828.6|830.4|829.4|831|830.2|828.8|828.4|2292
1657628100000|2022-07-12 12:15:00|830.2|829.6|830.2|829.4|831.4|830.6|828.6|827.8|6839
1657628400000|2022-07-12 12:20:00|830|829|830|829.2|831.4|830.4|829.6|828.8|2462
1657628700000|2022-07-12 12:25:00|829.8|829|829.8|829|830.6|829.8|828.8|828|1455
1657629000000|2022-07-12 12:30:00|829.6|828.8|831.4|830.6|832|831.2|829|828.4|3658
1657629300000|2022-07-12 12:35:00|831.2|830.8|833.2|832.4|833.4|832.4|831.2|830.8|2834
1657629600000|2022-07-12 12:40:00|833.4|832.6|833.2|832.4|833.6|833|831.4|830.6|1695
1657629900000|2022-07-12 12:45:00|833|832.6|833.2|832.4|833.2|832.6|832|831.2|1909
1657630200000|2022-07-12 12:50:00|833.4|832.6|832.6|832.2|834|833.2|832|831.2|6298
1657630500000|2022-07-12 12:55:00|832.4|831.8|832|831.6|833.4|832.8|832|831.6|2605
1657630800000|2022-07-12 13:00:00|831.8|831.4|831.2|830.6|832.4|831.8|830.8|830|3628
1657631100000|2022-07-12 13:05:00|831.4|830.8|832.2|831.4|832.6|832.2|831|830.6|4898
1657631400000|2022-07-12 13:10:00|832|831.2|833|832.2|833|832.4|830.6|830.2|4439
1657631700000|2022-07-12 13:15:00|833.2|832.4|835.4|834.8|835.4|834.8|833|832.4|7558
1657632000000|2022-07-12 13:20:00|835.6|835|833.4|833|837.4|836.6|833.4|833|24256
1657632300000|2022-07-12 13:25:00|833.2|832.6|836.8|836|836.8|836|833|832.4|5308
1657632600000|2022-07-12 13:30:00|837|836.2|835.4|835|841.6|841.2|834|833|29305
1657632900000|2022-07-12 13:35:00|835.6|835.2|839.4|838.6|844.2|842.8|835.6|835|13737
1657633200000|2022-07-12 13:40:00|839.6|838.8|837.2|836.4|839.6|838.8|836.8|835.8|23773
1657633500000|2022-07-12 13:45:00|837.4|836.6|836.6|836|839.4|838.8|835.6|834.8|14364
1657633800000|2022-07-12 13:50:00|836|835.8|833.8|833|837.2|836.6|831.8|831|13613
1657634100000|2022-07-12 13:55:00|833.4|832.8|831.6|831|834.4|833.8|831|830.4|9416
1657634400000|2022-07-12 14:00:00|831.4|830.8|827.2|826.8|831.6|831|827.2|826.6|12247
1657634700000|2022-07-12 14:05:00|827.4|827|828.8|828.2|830|829.2|826.6|826|15633
1657635000000|2022-07-12 14:10:00|828.6|828|830.6|830.4|831.2|830.4|826.8|826.4|14123
1657635300000|2022-07-12 14:15:00|830.8|830.6|832|831.8|832.6|831.8|829.8|829.6|18475
1657635600000|2022-07-12 14:20:00|832.6|832|832.8|832.4|835.2|834.4|831.8|831.2|17222
1657635900000|2022-07-12 14:25:00|832.6|832.2|833.6|833|833.8|833.2|830.6|830.2|18467
1657636200000|2022-07-12 14:30:00|833.8|833.2|841|840.6|841|840.6|833.6|833.2|11220
1657636500000|2022-07-12 14:35:00|841.2|841|839|838.6|841.8|841.2|838.6|837.8|14361
1657636800000|2022-07-12 14:40:00|838.8|838.2|836.2|835.6|839.2|838.6|835.6|835|11908
1657637100000|2022-07-12 14:45:00|836.4|835.8|837.4|837.2|838.2|837.6|836.4|835.6|15321
1657637400000|2022-07-12 14:50:00|837.2|836.8|837.4|837|838.2|837.8|835.2|834.6|20818
1657637700000|2022-07-12 14:55:00|837.6|837.2|840.6|840|841|840.6|837.4|837.2|7575
1657638000000|2022-07-12 15:00:00|840.8|840.2|840|839.6|842|841.6|839.6|839.2|22834
1657638300000|2022-07-12 15:05:00|840.2|839.8|841.4|841|841.6|841|839.4|838.6|8678
1657638600000|2022-07-12 15:10:00|842|841.2|840.2|839.6|843|842.2|840|839.4|17267
1657638900000|2022-07-12 15:15:00|840|839|836.6|836.2|840.2|839.2|835.6|835.2|15923
1657639200000|2022-07-12 15:20:00|836.4|836|834.4|834|836.8|836.2|834.4|833.8|17760
1657639500000|2022-07-12 15:25:00|834.6|834.2|837.8|836.8|837.8|836.8|834.2|834|20507
1657695600000|2022-07-13 07:00:00|831.6|825.8|831.4|829.4|833.6|831.2|827.2|825.6|14493
1657695900000|2022-07-13 07:05:00|831.6|829.6|832|830.6|832.6|831.2|828.2|827.4|6586
1657696200000|2022-07-13 07:10:00|832.2|830.8|832.4|831.6|835|834|831.6|830.2|10502
1657696500000|2022-07-13 07:15:00|832.2|831.8|828.8|828|832.8|831.8|828.6|828|17219
1657696800000|2022-07-13 07:20:00|828.6|827.8|832.2|831.2|832.6|832.2|827.2|826.8|22430
1657697100000|2022-07-13 07:25:00|832.6|831.4|833|832.4|833.6|832.6|831|830.4|11493
1657697400000|2022-07-13 07:30:00|832.8|831.8|829.2|828.6|832.8|832|829|828.4|10538
1657697700000|2022-07-13 07:35:00|829|828.4|825.2|824.6|830|829.4|825.2|824.6|28121
1657698000000|2022-07-13 07:40:00|825.4|824.8|827|826|827.4|826|822.8|821.6|11781
1657698300000|2022-07-13 07:45:00|827.2|825.2|827.2|826.4|828.8|827.6|824.2|823.8|10611
1657698600000|2022-07-13 07:50:00|827|826|826.2|825.4|827|826|824|823.4|13157
1657698900000|2022-07-13 07:55:00|826|825.2|825|824|827.6|826.4|824|823.4|8320
1657699200000|2022-07-13 08:00:00|824.8|823.8|822.8|822|824.8|823.8|822.2|821.4|5934
1657699500000|2022-07-13 08:05:00|823.2|822.2|821.6|820.6|823.2|822.4|820|819.4|12540
1657699800000|2022-07-13 08:10:00|821.2|820.4|822.8|821.8|823.4|822.4|820.8|819.8|1947
1657700100000|2022-07-13 08:15:00|822.6|822|820.2|819.2|822.8|822.2|819.8|819.2|7626
1657700400000|2022-07-13 08:20:00|820|819|818.2|817|820.2|819.4|815|814.4|14022
1657700700000|2022-07-13 08:25:00|818.8|817.2|817.8|817.2|819.2|818.4|817.2|816.6|5667
1657701000000|2022-07-13 08:30:00|817.4|817|815.6|815.2|818.8|818.2|815.2|814.4|8542
1657701300000|2022-07-13 08:35:00|815.8|815.4|819.2|818.8|819.6|818.8|815.8|815.2|5935
1657701600000|2022-07-13 08:40:00|819.4|819|816.4|815.8|821.4|820.8|815.8|815|16672
1657701900000|2022-07-13 08:45:00|816.6|816|821.2|820.4|821.4|820.4|816|815.6|7837
1657702200000|2022-07-13 08:50:00|821.4|820.6|823.6|823|824.2|823.4|821|820.4|10831
1657702500000|2022-07-13 08:55:00|823.4|822.8|822|821.4|824.8|824.2|822|821.2|3510
1657702800000|2022-07-13 09:00:00|821.8|821|820.6|819.6|822.2|821.2|819.6|818.6|5227
1657703100000|2022-07-13 09:05:00|820.4|820|817.4|816.4|820.6|820|817.4|816.2|5021
1657703400000|2022-07-13 09:10:00|817.2|816.2|817.2|816.2|819|818.4|816.6|816|6018
1657703700000|2022-07-13 09:15:00|817|816.4|818|817|818|817.6|816|815.4|14023
1657704000000|2022-07-13 09:20:00|818.4|817.2|820.8|819.8|821.6|820.8|818.4|817.2|8786
1657704300000|2022-07-13 09:25:00|820.6|819.6|822|821.2|822|821.4|819.6|819.2|3283
1657704600000|2022-07-13 09:30:00|821.8|821|824.6|823.6|824.8|823.8|821.2|821|7874
1657704900000|2022-07-13 09:35:00|824.4|823.8|824|823.2|825.8|825.2|823.4|823|3769
1657705200000|2022-07-13 09:40:00|823.8|823|822.2|821.4|824|823|820.6|820.4|9130
1657705500000|2022-07-13 09:45:00|822|821.6|822.2|821.4|823.6|822.8|821.4|821.2|7598
1657705800000|2022-07-13 09:50:00|822|821.2|822.4|821.8|822.6|822.2|821.2|820.6|454996
1657706100000|2022-07-13 09:55:00|822.8|822|819.4|818.6|823|822.6|819.4|818.4|6323
1657706400000|2022-07-13 10:00:00|819.2|818.4|819.6|819|820.4|819.8|818.6|818|2009
1657706700000|2022-07-13 10:05:00|819.4|818.6|821|820.4|822.2|821.4|818.8|818.6|7125
1657707000000|2022-07-13 10:10:00|820.8|820.2|819.2|818.6|820.8|820.2|819.2|818.6|3798
1657707300000|2022-07-13 10:15:00|819.6|818.8|819|818.4|821|820.4|819|818.4|3596
1657707600000|2022-07-13 10:20:00|818.8|818.2|819.4|818.8|820|819.4|818.2|817.6|5258
1657707900000|2022-07-13 10:25:00|819.2|818.6|816.2|815.6|819.4|818.8|815.4|814.8|6852
1657708200000|2022-07-13 10:30:00|816.6|815.8|816.6|816|818.2|817.2|815.8|815.2|7862
1657708500000|2022-07-13 10:35:00|816.4|816.2|816.4|815.6|817|816.4|815|814.4|38386
1657708800000|2022-07-13 10:40:00|816.6|815.8|815.8|815|817|816.4|815.6|815|5622
1657709100000|2022-07-13 10:45:00|816|815.2|816|815.4|818|817.4|815.6|814.8|9641
1657709400000|2022-07-13 10:50:00|816.4|815.6|818|817.4|818.6|817.6|816|815.4|4743
1657709700000|2022-07-13 10:55:00|817.8|817.2|818.4|817.6|818.6|817.6|817.2|816.6|6346
1657710000000|2022-07-13 11:00:00|818.6|817.8|819.4|818.8|820.8|820.2|818.6|817.8|16493
1657710300000|2022-07-13 11:05:00|819.6|818.6|820.2|819.6|820.6|820|819.4|818.6|2318
1657710600000|2022-07-13 11:10:00|820|819.2|821.4|820.8|822.2|821.4|819.6|818.8|8557
1657710900000|2022-07-13 11:15:00|821.6|820.6|819.2|818.6|821.6|820.8|819.2|818.6|6045
1657711200000|2022-07-13 11:20:00|819|818.4|818|817|821|820.2|818|817|9119
1657711500000|2022-07-13 11:25:00|818.2|817.2|818.2|817.4|819.6|818.8|817.6|817.2|5515
1657711800000|2022-07-13 11:30:00|818|817.6|817.6|816.6|818.2|817.6|815.8|815.6|10007
1657712100000|2022-07-13 11:35:00|817.8|816.8|816.4|815.4|818.8|818|815.6|815|3716
1657712400000|2022-07-13 11:40:00|816.2|815.6|815|814.6|817.2|816.6|814.8|814.2|11337
1657712700000|2022-07-13 11:45:00|814.8|814.2|817|816.4|817|816.4|814.6|814.2|5413
1657713000000|2022-07-13 11:50:00|816.8|816|818.6|818|818.6|818|816.4|815.8|10899
1657713300000|2022-07-13 11:55:00|818.8|818.4|819.2|818.4|820.2|819.6|818.8|818|5709
1657713600000|2022-07-13 12:00:00|819|818|817.8|817.2|819|818.2|817.6|817|4271
1657713900000|2022-07-13 12:05:00|817.6|817|815.6|815|817.8|817.2|815.4|815|4204
1657714200000|2022-07-13 12:10:00|815.4|814.8|814.8|814|816|815.4|814.2|813.4|8682
1657714500000|2022-07-13 12:15:00|814.6|813.6|814.2|813.6|815|814.2|813.6|813.4|8996
1657714800000|2022-07-13 12:20:00|814|813.4|814.4|813.6|814.8|814|812.6|812|16056
1657715100000|2022-07-13 12:25:00|814.2|813.8|820.6|818.4|822.6|820.8|814|813.6|17842
1657715400000|2022-07-13 12:30:00|818.8|818.2|805|804|818.8|818.2|802.6|801.4|57355
1657715700000|2022-07-13 12:35:00|804.8|803.6|800.8|799.8|805|803.8|799.8|799|38669
1657716000000|2022-07-13 12:40:00|800.6|800|794.2|793.4|801.4|800.4|793.8|792.8|18214
1657716300000|2022-07-13 12:45:00|793.8|793.2|797.4|796.6|798.4|797.6|793.2|792.4|28328
1657716600000|2022-07-13 12:50:00|797.8|796.4|802|801|802.6|801.4|797.6|796.4|16161
1657716900000|2022-07-13 12:55:00|801.8|800.8|800|799|802.8|801.6|796.8|795.6|47121
1657717200000|2022-07-13 13:00:00|800.2|799.2|801.4|800.2|804.4|803.6|800|799|10906
1657717500000|2022-07-13 13:05:00|801.2|800.4|800.2|799.6|801.6|800.8|798.6|797.8|12715
1657717800000|2022-07-13 13:10:00|800|799.4|800.6|800.2|802|801.4|798|797.8|23923
1657718100000|2022-07-13 13:15:00|801.2|800.4|800.4|799.6|802.2|801.2|799.2|798.8|20665
1657718400000|2022-07-13 13:20:00|800.2|799.8|795|794.8|800.4|799.8|795|794.8|16695
1657718700000|2022-07-13 13:25:00|794.8|794.6|793.6|793|796.8|796|793|792.8|28291
1657719000000|2022-07-13 13:30:00|793.8|792.8|791.6|791|796.4|795.6|791.2|790.8|48483
1657719300000|2022-07-13 13:35:00|791.4|790.8|796.4|795.6|797.2|796.2|788.4|787.6|28551
1657719600000|2022-07-13 13:40:00|796.2|795.8|799|798.2|801.6|800.8|794.8|794|31011
1657719900000|2022-07-13 13:45:00|799.4|798.6|804.6|803.4|805|804.4|797.4|797.2|29011
1657720200000|2022-07-13 13:50:00|804.8|803.6|802.8|802.2|807.2|807|801.4|800.6|49256
1657720500000|2022-07-13 13:55:00|802.4|801.8|800.2|799.6|803|802.2|800|799.4|30626
1657720800000|2022-07-13 14:00:00|800.4|799.4|801.2|800.4|801.4|800.8|796.8|796.2|25650
1657721100000|2022-07-13 14:05:00|801|800.2|799.6|799.2|801|800.6|797.6|796.8|33740
1657721400000|2022-07-13 14:10:00|799.4|799|802.6|802|804|803.4|799|798.6|26517
1657721700000|2022-07-13 14:15:00|802.8|801.8|799.2|798.8|802.8|802.2|798.8|798.6|39037
1657722000000|2022-07-13 14:20:00|799.4|798.6|803|802.2|804.2|803.4|798|797.8|24599
1657722300000|2022-07-13 14:25:00|802.8|802|804|803.4|805.6|805.2|802|801.2|20884
1657722600000|2022-07-13 14:30:00|803.8|803.6|808.8|808.2|808.8|808.2|803.6|803.4|21552
1657722900000|2022-07-13 14:35:00|809|808.4|807.8|807.2|811.6|811|807.2|806.6|28570
1657723200000|2022-07-13 14:40:00|807.6|807|810|809.4|810|809.4|805.8|805.4|33479
1657723500000|2022-07-13 14:45:00|810.4|809.6|811.4|810.8|812.2|811.6|808.2|807.8|72095
1657723800000|2022-07-13 14:50:00|811.6|811.2|816|815.6|817.6|817|811.2|810.8|34653
1657724100000|2022-07-13 14:55:00|816.2|815.8|812.6|812|818.8|818.2|812.6|811.6|28707
1657724400000|2022-07-13 15:00:00|812.8|811.8|812|811.4|813.6|812.8|811.4|810.8|24752
1657724700000|2022-07-13 15:05:00|811.8|811.2|812.8|812.2|814.6|814|811.4|810.6|23136
1657725000000|2022-07-13 15:10:00|813|812.4|813.4|813|813.4|813|812|811.4|22652
1657725300000|2022-07-13 15:15:00|813|812.8|813.4|813|814.4|813.8|812.4|811.8|23168
1657725600000|2022-07-13 15:20:00|813.6|813.2|814.6|814.2|816.6|816.4|813.6|813|26915
1657725900000|2022-07-13 15:25:00|814.4|814.4|817|815.8|817|815.8|813.2|812.6|15892
1657782000000|2022-07-14 07:00:00|810.4|804|804.6|802.6|813.4|809.6|804.6|800.2|12207
1657782300000|2022-07-14 07:05:00|804.4|802.4|801|800|807|805.6|801|799.8|5983
1657782600000|2022-07-14 07:10:00|800.8|799.6|804.2|803.4|806.6|805.4|798.4|797.6|57399
1657782900000|2022-07-14 07:15:00|804|803.6|808.4|807.4|808.6|807.8|803.4|801.8|20769
1657783200000|2022-07-14 07:20:00|808.6|807.6|806|805.4|809.2|808.8|802.8|802|50246
1657783500000|2022-07-14 07:25:00|806.2|805.6|804.4|803.6|806.6|806|802.8|802|31210
1657783800000|2022-07-14 07:30:00|804.2|803.4|795|794.2|804.4|803.6|794.6|793.6|38699
1657784100000|2022-07-14 07:35:00|795.4|794.4|798|797|798.6|798|795.4|794.4|22971
1657784400000|2022-07-14 07:40:00|798.2|797.2|798.2|797.2|799.2|798.4|796.2|795.2|16774
1657784700000|2022-07-14 07:45:00|798.6|797.4|803.2|802.6|803.4|802.6|795.4|794.8|22865
1657785000000|2022-07-14 07:50:00|803.4|801.8|802|801|803.4|802.6|801.2|800.8|2934
1657785300000|2022-07-14 07:55:00|801.8|800.8|806|805.2|806|805.2|801.6|800.8|8800
1657785600000|2022-07-14 08:00:00|805.8|805.4|810.4|809.8|810.6|809.8|805|804.2|12261
1657785900000|2022-07-14 08:05:00|810.2|810|812.8|812|814.8|814|809.4|808.8|10920
1657786200000|2022-07-14 08:10:00|813|812.2|809.4|808.8|813.6|813|809.2|808.8|5611
1657786500000|2022-07-14 08:15:00|809.8|809|813.6|812.8|814.4|813.8|809.8|809|7465
1657786800000|2022-07-14 08:20:00|813.4|812.6|811.8|811|814.4|813.8|811.6|810.8|7939
1657787100000|2022-07-14 08:25:00|811.6|811.2|813.6|813|814.4|813.6|810.6|810|4810
1657787400000|2022-07-14 08:30:00|813.2|812.2|812.2|811.6|813.4|812.4|809.6|808.8|7944
1657787700000|2022-07-14 08:35:00|812.8|811.8|812|811.4|814|813.4|812|811.2|4176
1657788000000|2022-07-14 08:40:00|811.8|811.2|812|811.4|813.2|812|810.6|810|11857
1657788300000|2022-07-14 08:45:00|811.8|811.2|813|812.6|814.4|813.6|811.6|811.2|3852
1657788600000|2022-07-14 08:50:00|812.8|812.2|810.8|810.4|812.8|812.2|810.6|810|7040
1657788900000|2022-07-14 08:55:00|810.6|810.2|814.2|813.6|815.2|814|810.6|810|12284
1657789200000|2022-07-14 09:00:00|814|812.8|814.8|814|814.8|814.2|812.6|812|6367
1657789500000|2022-07-14 09:05:00|814.6|814.2|814.6|813.8|815.4|814.4|812.4|811.6|2209
1657789800000|2022-07-14 09:10:00|814.8|813.6|812.2|811.6|814.8|814|811.8|811.2|1329
1657790100000|2022-07-14 09:15:00|812.4|811.8|811|810.4|813.4|812.4|811|810.4|1625
1657790400000|2022-07-14 09:20:00|811.2|810.6|810.6|809.6|812.8|812.4|810.6|809.6|4754
1657790700000|2022-07-14 09:25:00|810.8|809.8|809.2|808|811.4|810.6|808.6|808|5444
1657791000000|2022-07-14 09:30:00|809|807.8|809|808|810.2|809.6|808.2|807.4|3690
1657791300000|2022-07-14 09:35:00|808.8|808.2|810.4|809.6|810.6|810.2|808.8|808.2|2791
1657791600000|2022-07-14 09:40:00|810.6|809.8|812.8|812.2|813.4|812.6|810.6|809.8|6276
1657791900000|2022-07-14 09:45:00|812.6|811.8|811|810.4|812.6|812.2|809|808.4|8510
1657792200000|2022-07-14 09:50:00|810.8|810.2|808|807.2|811|810.2|806.6|806.2|18572
1657792500000|2022-07-14 09:55:00|808.2|807.4|807.8|807.4|808.6|808.2|807.2|806.4|3230
1657792800000|2022-07-14 10:00:00|807.6|807.6|806.4|805.6|807.8|807.6|805.4|804.6|5203
1657793100000|2022-07-14 10:05:00|806.6|805.8|808|807.4|808|807.6|806.4|805.6|2589
1657793400000|2022-07-14 10:10:00|807.8|807|806.8|806.2|808.6|807.6|806.8|806.2|3761
1657793700000|2022-07-14 10:15:00|806.6|806.4|804.2|803.8|808.2|807.4|804|803.8|15514
1657794000000|2022-07-14 10:20:00|804|803.4|803.8|803.2|805|804.6|802.4|801.6|16218
1657794300000|2022-07-14 10:25:00|804.2|803.4|803.8|803.4|805|804.2|802.8|802.4|4086
1657794600000|2022-07-14 10:30:00|803.6|803.6|804.2|803.6|804.6|804|803|802.6|6292
1657794900000|2022-07-14 10:35:00|804|803.4|804.6|804|805.6|804.8|802.6|802.2|10452
1657795200000|2022-07-14 10:40:00|804.4|803.6|800|799.4|804.4|803.6|799.8|799.2|9894
1657795500000|2022-07-14 10:45:00|800.4|799.6|802.2|801.6|802.6|802|800.2|799.4|14975
1657795800000|2022-07-14 10:50:00|802|801.4|797|796.4|802.2|801.4|796.2|795.2|9430
1657796100000|2022-07-14 10:55:00|796.8|796.2|794.2|793.8|796.8|796.6|792|791.2|68749
1657796400000|2022-07-14 11:00:00|794|794|789.8|789|794.4|794|787.8|786.8|48497
1657796700000|2022-07-14 11:05:00|789.6|788.4|790.2|789.6|790.8|789.6|787|786|22744
1657797000000|2022-07-14 11:10:00|790|789.8|791.8|791.4|792.2|791.4|789.8|789.2|5749
1657797300000|2022-07-14 11:15:00|791.6|791.6|792.8|792.2|793.4|792.4|790|789.2|10282
1657797600000|2022-07-14 11:20:00|792.6|791.8|792.8|792.4|795|794|791.6|791.2|16603
1657797900000|2022-07-14 11:25:00|792.6|792|788|787.4|792.8|792.2|787.8|787.2|18576
1657798200000|2022-07-14 11:30:00|788.2|787.6|784.2|783.6|792.4|791|783.8|783.4|57827
1657798500000|2022-07-14 11:35:00|784|783.8|785|784.4|785.8|784.8|783.4|782.8|18507
1657798800000|2022-07-14 11:40:00|784.8|784.6|786.4|785.8|787.2|786.2|784.4|784|9774
1657799100000|2022-07-14 11:45:00|786.2|785.6|784.6|783.8|786.6|786|784.4|783.6|4965
1657799400000|2022-07-14 11:50:00|784.8|784|788.4|787.6|788.6|787.6|784.8|784|6899
1657799700000|2022-07-14 11:55:00|788.2|787.8|785|784.4|790.2|789.4|784.8|784|10275
1657800000000|2022-07-14 12:00:00|784.4|784|785.4|784.8|785.4|784.8|784.4|784|4136
1657800300000|2022-07-14 12:05:00|785.2|784.4|783.8|782.8|786.2|785.4|783.2|782.4|8147
1657800600000|2022-07-14 12:10:00|784|783|787|786.4|787|786.6|784|782.8|3371
1657800900000|2022-07-14 12:15:00|787.4|786.6|785|784.6|787.4|786.8|785|784.6|8862
1657801200000|2022-07-14 12:20:00|784.8|784|779.2|778.4|784.8|784|778|777.4|26418
1657801500000|2022-07-14 12:25:00|779.4|778.6|782|781.4|782.2|781.6|779.4|778.6|11547
1657801800000|2022-07-14 12:30:00|782.2|782|783.2|782.6|785.2|784.2|781.4|779.2|18849
1657802100000|2022-07-14 12:35:00|783.6|782.8|780.6|779.6|783.8|783|779|778.4|21122
1657802400000|2022-07-14 12:40:00|780.4|779.4|779|778.4|780.4|779.4|778.2|777.6|2788
1657802700000|2022-07-14 12:45:00|779.4|778.2|777.8|777|782|781.6|777|776|26295
1657803000000|2022-07-14 12:50:00|777.6|777.2|777.6|776.6|778.2|777.6|776.6|776.2|11928
1657803300000|2022-07-14 12:55:00|777.4|776.8|777.4|776.8|778.8|778.2|776|775.6|9651
1657803600000|2022-07-14 13:00:00|777.2|776.4|777.6|777.2|780|779.2|776.8|776.2|10087
1657803900000|2022-07-14 13:05:00|777.4|777|776.6|776|778.6|778|776|775.4|11282
1657804200000|2022-07-14 13:10:00|776.8|776.2|777|776.6|778.4|778.2|776.4|776.2|10435
1657804500000|2022-07-14 13:15:00|776.8|776.2|780.6|780|780.6|780.2|776|775.4|14426
1657804800000|2022-07-14 13:20:00|780.4|780.2|785.2|784.6|785.6|784.6|777|776|60490
1657805100000|2022-07-14 13:25:00|784.8|784.8|786.6|786.2|787.8|787.2|784.6|784|8346
1657805400000|2022-07-14 13:30:00|786.8|786.4|781.2|780.8|788.6|787.6|780.8|780.4|23750
1657805700000|2022-07-14 13:35:00|781|780.6|778.4|777.6|781.4|780.6|777.6|776.6|20234
1657806000000|2022-07-14 13:40:00|778.2|777.8|776.2|775.8|778.2|777.8|774.8|774.4|24714
1657806300000|2022-07-14 13:45:00|776.4|776|774.8|774.2|778|777.6|774.8|774|20198
1657806600000|2022-07-14 13:50:00|775|774.4|777.4|776.8|778|777.2|774.6|773.8|23626
1657806900000|2022-07-14 13:55:00|777.2|776.6|776|775.4|780.6|780|775.2|774.6|49654
1657807200000|2022-07-14 14:00:00|776.4|775.6|772.8|772.4|777.8|777.4|772.4|772.2|39990
1657807500000|2022-07-14 14:05:00|773|772.6|769.2|768.8|773.2|772.6|768|767.4|22935
1657807800000|2022-07-14 14:10:00|769.4|769|769.6|769.2|770.4|769.8|767|766.4|13939
1657808100000|2022-07-14 14:15:00|769.4|769|768|767.4|770.4|770|767.2|767|12125
1657808400000|2022-07-14 14:20:00|768.4|767.6|775.2|774.6|775.2|774.6|768.4|767.6|14556
1657808700000|2022-07-14 14:25:00|775.4|774.8|778|777.4|778.2|777.8|775|774.6|15808
1657809000000|2022-07-14 14:30:00|777.8|777.6|778.4|778|780.4|779.8|775|774.2|59420
1657809300000|2022-07-14 14:35:00|778.2|777.8|777.2|776.4|779.6|779.4|776|775.2|8856
1657809600000|2022-07-14 14:40:00|777|776.6|774.4|773.8|777|776.6|774|773.6|8939
1657809900000|2022-07-14 14:45:00|774.6|774|774.4|773.8|776|775.6|774.2|773.6|8569
1657810200000|2022-07-14 14:50:00|774.2|773.6|776.6|776|776.6|776|773.2|772.6|15460
1657810500000|2022-07-14 14:55:00|776.8|776.2|776|775.8|777|776.4|775|774.4|12446
1657810800000|2022-07-14 15:00:00|776.4|776|777|776.6|778.8|778.2|776.4|776|30359
1657811100000|2022-07-14 15:05:00|776.8|776.4|777.8|777.2|778|777.4|776.4|776|9733
1657811400000|2022-07-14 15:10:00|778|777.4|776.4|776|779|778.4|776.2|776|14087
1657811700000|2022-07-14 15:15:00|776.2|775.8|776.8|776.2|778|777.6|775.8|775.2|16264
1657812000000|2022-07-14 15:20:00|777|776.4|777.8|777.2|779|778.2|777|776.2|36293
1657812300000|2022-07-14 15:25:00|777.6|777.4|777.6|777.2|778|777.6|777.2|776.8|14753
1657868400000|2022-07-15 07:00:00|778.6|776|774.6|773.4|782.6|777|774.6|772|19264
1657868700000|2022-07-15 07:05:00|774.4|772.6|772.6|771.4|774.4|772.6|769|768|8976
1657869000000|2022-07-15 07:10:00|772.4|770.8|764.6|763.6|772.4|770.8|763.8|762.4|15225
1657869300000|2022-07-15 07:15:00|764.4|763.8|769.6|768.4|769.6|768.6|764.2|763.6|8671
1657869600000|2022-07-15 07:20:00|769.8|768.6|770.2|769|772.6|771.4|768.6|767.8|9958
1657869900000|2022-07-15 07:25:00|770.4|769.2|771.8|770.6|772.4|771.4|770|769|10468
1657870200000|2022-07-15 07:30:00|771.6|770.8|767.4|766.6|772.6|771.6|766.6|766|8807
1657870500000|2022-07-15 07:35:00|767.2|766|768.4|767.8|771.4|770.4|766.6|766|12652
1657870800000|2022-07-15 07:40:00|768.2|767.6|765.8|765.4|768.4|767.6|764|763.2|8500
1657871100000|2022-07-15 07:45:00|766|765.6|765|764.2|768|767|764.8|763.8|5427
1657871400000|2022-07-15 07:50:00|764.8|764|765.6|765|765.8|765.2|762.2|761.2|7130
1657871700000|2022-07-15 07:55:00|766|765.2|768.6|768|770.2|769.4|766|765|3600
1657872000000|2022-07-15 08:00:00|769|768.2|772.4|771.6|772.4|772|768|767.4|8353
1657872300000|2022-07-15 08:05:00|772.6|771.8|775.4|774.6|777.4|776.2|772.6|771.8|10396
1657872600000|2022-07-15 08:10:00|775.2|774.4|780.4|779.6|780.4|779.8|774.4|773.6|22767
1657872900000|2022-07-15 08:15:00|780.2|779.2|781.2|780.2|781.4|780.2|777.6|777|9127
1657873200000|2022-07-15 08:20:00|781.4|780.4|783.6|782.6|784|783|781.2|780.4|17768
1657873500000|2022-07-15 08:25:00|783.4|782.4|780.4|779.6|783.4|782.6|779|778.6|11257
1657873800000|2022-07-15 08:30:00|780.8|779.8|781.4|780.4|783.4|782.8|780.8|779.8|10341
1657874100000|2022-07-15 08:35:00|781.2|780.6|779.4|778.6|783.6|783|779.2|778.6|19171
1657874400000|2022-07-15 08:40:00|779.6|778.8|781.8|781.2|782.6|782.4|779.4|778.6|11439
1657874700000|2022-07-15 08:45:00|782|781.4|780.2|779.8|782|781.6|779.6|778.8|9250
1657875000000|2022-07-15 08:50:00|780.4|780|779|778.6|780.6|780.4|779|778.6|8688
1657875300000|2022-07-15 08:55:00|778.8|778.4|775.6|775.2|778.8|778.4|775.6|775|6261
1657875600000|2022-07-15 09:00:00|775.8|775.6|775.6|775.2|776.4|776.2|775.2|774.6|7573
1657875900000|2022-07-15 09:05:00|775.4|774.8|777|776.2|777.6|777.2|775.2|774.8|8713
1657876500000|2022-07-15 09:15:00|778.6|777.4|765|764.4|778.6|777.4|764.6|763.6|62316
1657876800000|2022-07-15 09:20:00|764.8|764.6|765.8|765.2|766.6|766.2|763.8|763|11798
1657877100000|2022-07-15 09:25:00|766|765.4|767|766.4|767.4|767|765.2|765|6599
1657877400000|2022-07-15 09:30:00|766.8|766|769.4|768.8|770.4|769.4|766.4|766|6078
1657877700000|2022-07-15 09:35:00|769.2|768.6|767.6|767|769.2|768.6|766.2|766|5117
1657878000000|2022-07-15 09:40:00|768|767.2|767.6|766.8|768.4|767.8|767.4|766.6|5825
1657878300000|2022-07-15 09:45:00|767.4|767|768.8|768.4|769.6|768.8|766.4|765.8|10403
1657878600000|2022-07-15 09:50:00|768.6|768.2|768|767.6|768.8|768.6|767|766.4|48778
1657878900000|2022-07-15 09:55:00|767.8|767.2|768.4|768|769.8|769.4|767.6|767|9775
1657879200000|2022-07-15 10:00:00|768.6|768.2|767.6|766.8|768.6|768.4|766.6|766|14041
1657879500000|2022-07-15 10:05:00|767.4|766.6|767.8|767.4|767.8|767.6|766.4|765.4|10851
1657879800000|2022-07-15 10:10:00|768.2|767.6|769.4|768.6|769.6|769.2|768.2|767.4|9373
1657880100000|2022-07-15 10:15:00|769.2|768.2|768.2|767.6|769.2|768.2|767|766.6|6225
1657880400000|2022-07-15 10:20:00|768.4|767.8|767|766.4|768.8|768.2|766.8|766.4|7105
1657880700000|2022-07-15 10:25:00|766.8|766.6|767.2|766.4|767.8|767.4|766.8|766.2|5907
1657881000000|2022-07-15 10:30:00|767|766.2|766.2|765.6|767|766.4|765.6|765.2|6557
1657881300000|2022-07-15 10:35:00|766|765.4|765|764.6|766.2|765.4|763.6|762.8|9616
1657881600000|2022-07-15 10:40:00|765.4|764.8|766.4|766|766.4|766|764.4|764|9201
1657881900000|2022-07-15 10:45:00|766.2|766.2|769.2|768.6|769.4|768.8|766.2|766|3975
1657882200000|2022-07-15 10:50:00|769|768.4|769.8|769.4|770|769.4|767.4|766.8|13602
1657882500000|2022-07-15 10:55:00|769.6|769.2|766.6|766|770|769.4|766|765.2|8230
1657882800000|2022-07-15 11:00:00|766.4|766.2|767.6|767.2|768.2|767.6|766.4|766|4927
1657883100000|2022-07-15 11:05:00|767.8|767.4|767.6|767.2|769|768.4|767.4|766.8|9286
1657883400000|2022-07-15 11:10:00|767.4|767|768.4|768.2|769|768.6|766.4|766|11380
1657883700000|2022-07-15 11:15:00|768.2|768|766.6|766.2|768.4|768.2|766.6|766|6319
1657884000000|2022-07-15 11:20:00|766.8|766|768.8|768.6|769.2|768.6|766|765.8|12008
1657884300000|2022-07-15 11:25:00|769|768.4|770|769.6|770.6|770.4|768.8|768.2|6558
1657884600000|2022-07-15 11:30:00|770.2|769.8|770.8|770.4|772.2|771.8|770.2|769.6|9188
1657884900000|2022-07-15 11:35:00|771|770.6|771|770.8|772.2|772|770.4|770|10095
1657885200000|2022-07-15 11:40:00|770.8|770.6|769.8|769.4|771|770.6|769.4|769.2|5152
1657885500000|2022-07-15 11:45:00|770|769.6|769.6|769.2|770.6|770.4|769.6|769.2|7591
1657885800000|2022-07-15 11:50:00|769.4|769|768.2|767.4|769.8|769.4|767.4|766.8|29288
1657886100000|2022-07-15 11:55:00|768.4|767.6|764.6|764.2|769.4|768.6|764|763.4|13755
1657886400000|2022-07-15 12:00:00|764.4|764|765.2|764.8|765.4|764.8|764|763.4|14711
1657886700000|2022-07-15 12:05:00|765|764.6|765|764.6|765.4|765|764.6|764.4|2923
1657887000000|2022-07-15 12:10:00|764.8|765|763.8|763.2|766|765.8|763|762.6|10523
1657887300000|2022-07-15 12:15:00|764|763.4|766.4|766|767|766.6|763.6|763.2|19105
1657887600000|2022-07-15 12:20:00|766.6|766.2|767.4|766.8|767.8|767.4|766.4|766|12615
1657887900000|2022-07-15 12:25:00|767.6|767|770.6|769.8|770.6|769.8|767.2|766.8|11536
1657888200000|2022-07-15 12:30:00|770.4|769.6|770.4|770|771|770.8|766.6|765.8|54471
1657888500000|2022-07-15 12:35:00|770.6|770.2|774.8|774.2|775|774.4|770.6|769.8|11327
1657888800000|2022-07-15 12:40:00|774.6|774.4|774.4|774|776.6|776|774|773.6|14064
1657889100000|2022-07-15 12:45:00|774.2|774.2|779|778.6|779.2|778.8|774.2|774.2|17843
1657889400000|2022-07-15 12:50:00|779.2|778.8|781.2|780.8|781.2|781|778.8|778.4|17284
1657889700000|2022-07-15 12:55:00|781.4|781|783.6|783|783.6|783|780.2|780|22642
1657890000000|2022-07-15 13:00:00|783|782.4|781.4|780.8|784|783.6|780.2|779.6|28218
1657890300000|2022-07-15 13:05:00|781.8|781|783.2|782.4|783.2|782.6|781.4|780.8|20859
1657890600000|2022-07-15 13:10:00|783|782.6|781.4|781|783.2|782.8|781.4|781|9402
1657890900000|2022-07-15 13:15:00|781.2|780.8|782|781.4|782.2|781.8|779.2|778.6|18649
1657891200000|2022-07-15 13:20:00|782.2|781.6|778.2|777.2|783.2|782.6|777.8|777|27007
1657891500000|2022-07-15 13:25:00|778.4|777.4|775.8|775|780.2|779.8|774|773.8|13615
1657891800000|2022-07-15 13:30:00|776|775.2|774.4|774|776.8|776|773.2|772.4|52646
1657892100000|2022-07-15 13:35:00|775|774.2|770.8|770.2|776.6|776.2|770|769.6|38725
1657892400000|2022-07-15 13:40:00|771|770.4|767.2|766.8|771.4|770.8|767.2|766.8|14056
1657892700000|2022-07-15 13:45:00|767.4|767|767.2|766.8|768.2|767.6|764.6|763.8|17407
1657893000000|2022-07-15 13:50:00|767.6|767|760.4|759.8|768.8|768|760|759.6|45462
1657893300000|2022-07-15 13:55:00|760.2|760|765.4|764.6|765.6|765|760.2|760|11243
1657893600000|2022-07-15 14:00:00|766.6|764.8|770|769|772|771.4|765.6|764.8|81384
1657893900000|2022-07-15 14:05:00|769.8|769.2|761|760.4|770.8|770.2|760.6|760.2|15312
1657894200000|2022-07-15 14:10:00|760.8|760.6|761|760.4|763.2|762.2|760.4|759.4|17466
1657894500000|2022-07-15 14:15:00|761.2|760.6|764.6|764.4|766.2|765.4|761.2|760.6|19561
1657894800000|2022-07-15 14:20:00|764.4|764.2|764|763.2|764.8|764.4|759|758.2|41475
1657895100000|2022-07-15 14:25:00|763.8|763.4|762|761.2|764.8|764.4|760.6|760.2|20345
1657895400000|2022-07-15 14:30:00|762.2|761.4|766|765.6|766|765.6|761.8|761.4|21635
1657895700000|2022-07-15 14:35:00|766.2|765.8|765.4|764.8|767|766.4|763.8|763.2|22045
1657896000000|2022-07-15 14:40:00|765.2|764.6|761.8|761.4|765.4|764.6|761.8|761.2|32150
1657896300000|2022-07-15 14:45:00|762.2|761.6|761|760.4|763.2|762.8|760|759.2|26464
1657896600000|2022-07-15 14:50:00|760.8|760.2|761.4|760.8|762.2|762|760|759.6|17815
1657896900000|2022-07-15 14:55:00|761.2|761|762|761.6|763.4|762.8|760.6|760.2|38074
1657897200000|2022-07-15 15:00:00|762.2|761.8|762|761.8|765|764.6|762|761.6|37067
1657897500000|2022-07-15 15:05:00|762.2|761.6|762.8|762.4|763|762.6|761.2|760.8|21489
1657897800000|2022-07-15 15:10:00|763|762.6|763.6|763.2|763.6|763.2|762.2|762|20456
1657898100000|2022-07-15 15:15:00|764|763.4|762|761.6|764|763.6|761.6|761.4|43503
1657898400000|2022-07-15 15:20:00|761.8|761.8|762.4|762|764.4|763.8|761.8|761.4|31965
1657898700000|2022-07-15 15:25:00|762.6|762.2|763|762.6|763.2|762.6|761.2|760.6|40780
1658127600000|2022-07-18 07:00:00|765.2|763.2|769.8|767.6|770|767.6|762.8|760.2|12894
1658127900000|2022-07-18 07:05:00|769.6|766.6|768.6|767.2|771.8|770.4|768|766.2|8106
1658128200000|2022-07-18 07:10:00|768.8|767.4|769.6|768.6|771.8|771|767.4|766|8994
1658128500000|2022-07-18 07:15:00|770.2|768.8|774.4|773.8|775|773.8|769.4|768.6|9662
1658128800000|2022-07-18 07:20:00|774.2|773.2|775.4|774.8|776.6|776.2|774|773.2|9085
1658129100000|2022-07-18 07:25:00|775.2|774.2|774.2|773.2|776.4|775.6|773|772|9049
1658129400000|2022-07-18 07:30:00|774.4|773.4|775.6|775|776.4|775.6|773.6|772.6|5923
1658129700000|2022-07-18 07:35:00|775.8|775.2|780.4|780|781.6|781|775.8|775|14328
1658130000000|2022-07-18 07:40:00|780.2|779.4|784.8|783.6|785.8|784.8|780|779.4|7660
1658130300000|2022-07-18 07:45:00|784.6|783.4|783.8|783.6|784.8|783.8|781.8|780.6|5027
1658130600000|2022-07-18 07:50:00|784|783.4|784.2|783.4|787.4|786|783.6|783|12874
1658130900000|2022-07-18 07:55:00|784.4|783.6|787.4|786.4|787.6|786.4|783.6|782.8|8328
1658131200000|2022-07-18 08:00:00|787.6|786.6|787.4|786.4|788|787.2|785.8|785.2|8159
1658131500000|2022-07-18 08:05:00|787.2|786.2|787.8|787|789.6|788.8|787.2|786.2|9912
1658131800000|2022-07-18 08:10:00|787.6|786.8|786.2|785.4|788.2|787.2|785.2|784.4|12335
1658132100000|2022-07-18 08:15:00|786.4|785.8|786.2|785.4|787|786.8|784.8|784.4|6224
1658132400000|2022-07-18 08:20:00|786|785.6|788.2|787.4|788.2|787.4|784.8|784|7294
1658132700000|2022-07-18 08:25:00|788|787.2|791|790.4|792|791.2|788|787.2|6690
1658133000000|2022-07-18 08:30:00|790.8|790|792.8|792.4|792.8|792.4|790.6|790|5704
1658133300000|2022-07-18 08:35:00|793.6|792.6|792.2|791.4|793.6|792.6|790.6|790.2|4339
1658133600000|2022-07-18 08:40:00|792.4|791.6|792.8|792|794.6|793.8|792.4|791.6|6646
1658133900000|2022-07-18 08:45:00|792.6|791.8|795|794.4|795|794.4|792|791.2|8394
1658134200000|2022-07-18 08:50:00|794.8|794.2|790|789.2|795|794.2|788.2|788|12691
1658134500000|2022-07-18 08:55:00|790.4|789.4|788.6|788.2|790.4|790|788.6|788|4430
1658134800000|2022-07-18 09:00:00|788.8|788|786.4|785.8|788.8|788.4|786.2|785.6|5686
1658135100000|2022-07-18 09:05:00|786.6|785.6|785.8|785.4|786.6|786.4|785.2|784.8|8345
1658135400000|2022-07-18 09:10:00|786|785.6|787.6|787|787.8|787.2|785.4|784.8|8873
1658135700000|2022-07-18 09:15:00|787.4|786.8|790.8|790.2|791.4|790.6|786.6|786|13914
1658136000000|2022-07-18 09:20:00|791|790.4|790.2|789.6|793.4|792.8|790|789.2|14666
1658136300000|2022-07-18 09:25:00|790|789.8|790.2|789.8|790.8|790.4|789.6|788.8|6431
1658136600000|2022-07-18 09:30:00|790.4|790|789|788.6|790.8|790.2|788.6|788|6794
1658136900000|2022-07-18 09:35:00|789.2|788.8|789.2|788.6|790.2|789.8|788.4|787.8|4931
1658137200000|2022-07-18 09:40:00|789.4|788.8|787.6|786.8|789.6|789|787|786.2|8923
1658137500000|2022-07-18 09:45:00|787.4|786.6|787|786.4|788.2|787.6|786.6|786.2|5724
1658137800000|2022-07-18 09:50:00|787.2|786.2|786.8|786.2|789.2|788.4|786.6|786.2|5881
1658138100000|2022-07-18 09:55:00|787.2|786.4|787|786.6|787.6|787.2|786.2|785.8|13175
1658138400000|2022-07-18 10:00:00|786.8|786.4|786|785.6|787|786.4|784|783.2|15055
1658138700000|2022-07-18 10:05:00|786.2|785|786.4|785.4|786.4|785.6|784.6|784|11687
1658139000000|2022-07-18 10:10:00|786.2|785.6|786.4|786|786.8|786.2|785.6|785|4494
1658139300000|2022-07-18 10:15:00|786.2|785.8|786.4|785.8|787.2|786.6|785.8|785.2|3935
1658139600000|2022-07-18 10:20:00|786.2|785.6|785.8|785.2|786.4|786|785|784.6|10535
1658139900000|2022-07-18 10:25:00|785.6|784.8|785.6|785|786|785.4|785|784.4|5039
1658140200000|2022-07-18 10:30:00|785.4|785.2|784.8|784.2|785.8|785.2|784.8|784.2|6061
1658140500000|2022-07-18 10:35:00|784.6|784.4|784.6|784.2|784.8|784.4|783.6|783|6103
1658140800000|2022-07-18 10:40:00|784.4|784.4|785.4|785|785.4|785|784|783.6|4256
1658141100000|2022-07-18 10:45:00|785.2|784.8|785.8|785.6|786|785.6|784.4|783.8|7080
1658141400000|2022-07-18 10:50:00|786|785.4|785.8|785.4|786.8|786.2|785.6|785.2|3685
1658141700000|2022-07-18 10:55:00|786|785.2|784.6|784.2|786.4|785.8|784.6|783.8|2506
1658142000000|2022-07-18 11:00:00|784.4|784|783.4|782.8|785.2|784.8|783.4|782.8|16240
1658142300000|2022-07-18 11:05:00|783.2|783|781.6|781|783.4|783.2|781.4|780.4|10402
1658142600000|2022-07-18 11:10:00|781.4|780.8|780.6|780.4|781.4|780.8|780|779.6|5010
1658142900000|2022-07-18 11:15:00|780.4|780.2|778|777.6|781.6|781|777.2|777|21374
1658143200000|2022-07-18 11:20:00|778.2|777.4|779.2|778.6|780|779.8|777.2|776.2|9691
1658143500000|2022-07-18 11:25:00|779|778.8|777|776.6|779.2|778.8|776.8|776.4|30314
1658143800000|2022-07-18 11:30:00|776.8|776.8|780.2|779.6|780.2|779.6|776.8|776.6|15457
1658144100000|2022-07-18 11:35:00|780|779.2|780.8|780.2|781.6|781.4|779.6|779.2|9308
1658144400000|2022-07-18 11:40:00|780.6|780|780.6|780|781.4|781|780|779.8|9750
1658144700000|2022-07-18 11:45:00|780.4|780.2|782|781.4|783.2|782.6|780.4|780.2|2449
1658145000000|2022-07-18 11:50:00|781.8|781.2|781.2|780.6|782|781.4|780.4|780|7132
1658145300000|2022-07-18 11:55:00|781|780.4|781.6|781.2|782|781.8|781|780.4|3859
1658145600000|2022-07-18 12:00:00|781.8|781.4|781|780.6|782.4|782|780.6|780|11286
1658145900000|2022-07-18 12:05:00|781.2|780.8|781|780.6|782.2|781.8|781|780.4|3967
1658146200000|2022-07-18 12:10:00|780.8|780.2|780.4|779.6|781.2|780.8|779.8|779|15273
1658146500000|2022-07-18 12:15:00|780.2|779.4|780.2|780|780.8|780.4|779|778.4|10560
1658146800000|2022-07-18 12:20:00|780.4|779.8|778.4|777.6|780.8|780.4|778|777.4|10605
1658147100000|2022-07-18 12:25:00|778.2|777.8|776.8|776.2|778.4|777.8|776.6|776|5036
1658147400000|2022-07-18 12:30:00|776.6|775.8|777.4|776.8|777.4|776.8|775.2|775|11580
1658147700000|2022-07-18 12:35:00|777|776.6|776.8|776.2|779.8|778.8|776.4|776|10730
1658148000000|2022-07-18 12:40:00|776.6|776|777.6|777|778|777.2|775.4|775|7902
1658148300000|2022-07-18 12:45:00|777.4|776.8|777.8|777.2|777.8|777.2|776.4|776|6222
1658148600000|2022-07-18 12:50:00|777.6|777|775.8|775.2|777.8|777.2|775.8|775|5857
1658148900000|2022-07-18 12:55:00|775.6|775|774.8|774|778|777.4|774.4|774|20982
1658149200000|2022-07-18 13:00:00|774.6|774.2|775|774.4|776|775.4|773.6|772.8|20752
1658149500000|2022-07-18 13:05:00|775.2|774.6|775.4|774.8|777|776|775|774.6|10513
1658149800000|2022-07-18 13:10:00|775.6|775|775.2|774.8|775.6|775.2|774.4|774|14838
1658150100000|2022-07-18 13:15:00|775|775|775.8|775.2|776.4|776|774.2|773.8|11592
1658150400000|2022-07-18 13:20:00|775.4|775|774.8|774.6|775.8|775.2|774.8|774.4|7443
1658150700000|2022-07-18 13:25:00|774.6|774.4|773.8|773.6|774.8|774.4|772.2|771.4|15248
1658151000000|2022-07-18 13:30:00|774|773.8|782.6|781.8|782.6|781.8|773.6|772.8|20975
1658151300000|2022-07-18 13:35:00|782.4|781.6|782.4|781.8|785.6|784.8|780.6|779.6|15437
1658151600000|2022-07-18 13:40:00|782.2|781.6|783.6|782.8|785.6|785|781.4|780.6|13161
1658151900000|2022-07-18 13:45:00|783.8|783.2|788|787.4|788.2|787.4|781.8|781|27911
1658152200000|2022-07-18 13:50:00|788.2|787.2|785.6|784.8|788.2|787.6|784.4|784|18998
1658152500000|2022-07-18 13:55:00|785.4|785|786.4|786|787.6|786.4|785|784.6|15321
1658152800000|2022-07-18 14:00:00|786.2|786.2|783.8|783.2|788.4|787.4|783|782.8|18968
1658153100000|2022-07-18 14:05:00|783.6|782.8|781.8|781.2|784|783.6|781|780.4|22326
1658153400000|2022-07-18 14:10:00|781.6|781.4|778.6|778.2|781.6|781.4|778|777.6|16139
1658153700000|2022-07-18 14:15:00|778.4|778|779.6|779.2|780.8|780.4|778.4|777.8|13014
1658154000000|2022-07-18 14:20:00|779.4|779|777.6|777|781|780.4|777.2|776.8|17130
1658154300000|2022-07-18 14:25:00|777.4|777.2|780.2|780|780.4|780|777.2|777.2|10474
1658154600000|2022-07-18 14:30:00|780.4|780.2|781.6|781.2|782.6|781.6|779.8|779.2|13720
1658154900000|2022-07-18 14:35:00|782|781.4|780.6|780|782.4|781.8|780|779.4|9281
1658155200000|2022-07-18 14:40:00|780.8|780.2|779.4|779|781.4|781|779.4|779|13249
1658155500000|2022-07-18 14:45:00|779.2|778.8|777.2|776.6|779.4|779.2|777|776.6|13990
1658155800000|2022-07-18 14:50:00|777|776.8|779.4|778.8|779.8|779.2|777|776.6|13077
1658156100000|2022-07-18 14:55:00|779.2|778.6|780.2|780|780.2|780|778.6|778|15991
1658156400000|2022-07-18 15:00:00|780.4|780.2|781.6|781.4|782|781.4|779.4|779|70803
1658156700000|2022-07-18 15:05:00|782.2|781.6|781.4|780.8|783.8|783|780.8|780.4|28650
1658157000000|2022-07-18 15:10:00|781.8|781|780.4|780|782.2|782|779.6|779.2|15544
1658157300000|2022-07-18 15:15:00|780.2|779.8|781|780.4|781.4|781|779.8|779.6|15671
1658157600000|2022-07-18 15:20:00|780.8|780.6|779.8|779.6|781.2|780.8|779.4|779|17505
1658157900000|2022-07-18 15:25:00|780|779.8|781.6|780.6|782|781|779.6|779.2|20042
1658214000000|2022-07-19 07:00:00|772|761.4|774.6|771|778|772.8|766.8|761.4|9770
1658214300000|2022-07-19 07:05:00|774|771.2|760|758.6|774|771.2|759.4|757.8|21125
1658214600000|2022-07-19 07:10:00|759.8|758.4|759|758|761.2|759.8|758.2|757.4|12158
1658214900000|2022-07-19 07:15:00|759.4|758.2|757.8|756.4|759.4|758.4|755.6|754.6|17244
1658215200000|2022-07-19 07:20:00|757.4|756.6|751.8|751.2|757.8|756.8|751.6|751|12970
1658215500000|2022-07-19 07:25:00|752|751.4|750.8|750|754.4|753.8|750.2|749.8|27683
1658215800000|2022-07-19 07:30:00|750.6|749|749.2|748.2|751.2|750|747.8|747|17261
1658216100000|2022-07-19 07:35:00|749|748.4|751.2|750.4|751.4|750.6|747.2|747|18938
1658216400000|2022-07-19 07:40:00|751.4|750.6|746.4|745.4|752.2|751.2|746.4|745.4|21363
1658216700000|2022-07-19 07:45:00|746.8|746|751|750.4|751.4|750.8|746.6|745.8|17985
1658217000000|2022-07-19 07:50:00|751.2|750.6|750.6|750|753|751.8|750.6|750|8913
1658217300000|2022-07-19 07:55:00|750.8|750.2|751|750.2|751|750.4|748.6|747.6|8965
1658217600000|2022-07-19 08:00:00|750.8|749.8|752.4|751.6|752.6|752|748.8|747.8|5240
1658217900000|2022-07-19 08:05:00|752.2|751.2|751.4|750.8|752.4|751.2|750.2|749.4|10067
1658218200000|2022-07-19 08:10:00|751.2|751.4|749.4|749|751.6|751.4|747.4|746.6|17067
1658218500000|2022-07-19 08:15:00|749.8|749.2|751.8|751|752.6|752|749.6|749.2|9915
1658218800000|2022-07-19 08:20:00|751.6|750.8|754|753.6|754.6|754|750.6|750|16696
1658219100000|2022-07-19 08:25:00|754.4|753.8|756|755.2|756.4|755.8|754.4|753.8|2169
1658219400000|2022-07-19 08:30:00|755.6|754.4|756.6|755.8|756.8|756|755.2|754.4|4216
1658219700000|2022-07-19 08:35:00|756.8|756|759.6|759|760.4|759.6|756|755.6|4891
1658220000000|2022-07-19 08:40:00|759.4|758.8|761.2|760.8|763.8|762.8|758.8|758|45591
1658220300000|2022-07-19 08:45:00|761.4|760.6|765.8|765.4|766|765.6|759.6|758.8|31766
1658220600000|2022-07-19 08:50:00|766.4|765.6|765.4|765|767.4|766.4|764.8|763.8|3661
1658220900000|2022-07-19 08:55:00|766|765.2|767|766.6|767.4|766.8|766|765|2209
1658221200000|2022-07-19 09:00:00|766.8|766.2|768|767.2|769.8|768.8|765.8|764.8|8979
1658221500000|2022-07-19 09:05:00|768.2|767.4|764.8|764.2|768.2|767.4|764.2|763.6|4896
1658221800000|2022-07-19 09:10:00|765|764.4|767.2|766.6|767.2|766.6|765|764.4|4242
1658222100000|2022-07-19 09:15:00|767|766.4|764.8|764|767|766.4|763.6|763.4|5704
1658222400000|2022-07-19 09:20:00|764.6|764.2|765.2|764.4|765.6|764.8|763.6|763.2|10393
1658222700000|2022-07-19 09:25:00|765.4|764.6|764.8|764.4|765.6|765.2|764.6|764|2641
1658223000000|2022-07-19 09:30:00|765|764.6|769.4|768.4|769.4|768.4|765|764.6|8349
1658223300000|2022-07-19 09:35:00|769.2|768.6|773.2|772.6|773.6|773|768.8|768.4|13313
1658223600000|2022-07-19 09:40:00|773|772.4|770.2|769.4|773.6|772.6|770.2|769.4|13997
1658223900000|2022-07-19 09:45:00|770|769.2|769.2|768.6|770.8|770|768.2|768|13572
1658224200000|2022-07-19 09:50:00|769|768.2|767.8|767|769.4|769|766.6|766|12720
1658224500000|2022-07-19 09:55:00|767.6|766.8|767.2|766.4|767.8|767|766|765.4|6273
1658224800000|2022-07-19 10:00:00|767.4|766.6|765.8|765.2|767.6|766.6|764|763.4|9350
1658225100000|2022-07-19 10:05:00|766.2|765.4|768.4|768|768.6|768|766.2|765.2|4459
1658225400000|2022-07-19 10:10:00|768.6|768.2|768|767.2|769.4|768.8|765.6|764.8|12662
1658225700000|2022-07-19 10:15:00|767.8|767.4|767.2|766.4|767.8|767.4|766.8|766.2|3673
1658226000000|2022-07-19 10:20:00|767.4|766.6|768|767.6|768.2|767.8|767.4|766.6|3057
1658226300000|2022-07-19 10:25:00|767.8|767.4|765.2|764.6|768|767.6|764.6|763.8|20119
1658226600000|2022-07-19 10:30:00|765.4|764.8|766.6|766|767.8|767|765.2|764.8|11494
1658226900000|2022-07-19 10:35:00|766.8|766.2|767.4|766.4|767.6|767.2|766.6|766|2742
1658227200000|2022-07-19 10:40:00|767.2|766.6|766.2|765.6|767.4|766.6|766|765.6|5899
1658227500000|2022-07-19 10:45:00|766|765.4|766.2|765.6|766.8|766|765.6|765|9195
1658227800000|2022-07-19 10:50:00|766.4|765.8|766.8|766.2|768.8|768.2|766.4|765.6|11040
1658228100000|2022-07-19 10:55:00|766.6|766|768.6|768|769.2|768.6|766.4|765.8|7163
1658228400000|2022-07-19 11:00:00|768.4|767.6|772.8|772|773|772.2|767.8|767.2|8108
1658228700000|2022-07-19 11:05:00|772.6|771.8|772|771.4|773|772|771.8|771.4|5556
1658229000000|2022-07-19 11:10:00|772.2|771.6|775.4|774.6|777|775.8|772.2|771.6|6685
1658229300000|2022-07-19 11:15:00|775.2|774.8|774.2|773.6|775.8|775|774.2|773.4|5213
1658229600000|2022-07-19 11:20:00|774.4|773.8|776|775.4|776|775.4|773.6|773.2|4681
1658229900000|2022-07-19 11:25:00|776.4|775.6|774.6|774|777|776.4|773.6|773.2|9185
1658230200000|2022-07-19 11:30:00|775.2|774.2|776.8|775.8|776.8|776|775|774.2|2695
1658230500000|2022-07-19 11:35:00|776.6|776|775.2|774.4|776.6|776|774.6|773.8|4275
1658230800000|2022-07-19 11:40:00|775|774.6|775.4|774.8|776|775.4|774.8|774|9605
1658231100000|2022-07-19 11:45:00|775.2|774.6|775.2|774.6|776|775.8|774.8|774.2|4844
1658231400000|2022-07-19 11:50:00|775.4|774.8|777|776.4|779|778|775.4|774.8|6559
1658231700000|2022-07-19 11:55:00|777.4|776.8|777.8|777.2|778|777.2|776.4|775.6|3446
1658232000000|2022-07-19 12:00:00|777.6|777|778.6|778|778.6|778|777.2|776.8|4550
1658232300000|2022-07-19 12:05:00|778.4|777.8|778|777.4|778.4|777.8|777|776.2|27107
1658232600000|2022-07-19 12:10:00|777.8|777.2|778|777.2|778.2|777.4|776.6|776|65638
1658232900000|2022-07-19 12:15:00|778.2|777.4|776.6|776|778.4|777.8|776.6|776|4872
1658233200000|2022-07-19 12:20:00|776.8|776.2|776.6|776|777.2|776.6|776.4|775.8|1419
1658233500000|2022-07-19 12:25:00|776.4|776.2|776.2|775.8|776.6|776.2|776|775.4|2203
1658233800000|2022-07-19 12:30:00|776|775.6|773.6|773.4|776.2|775.6|773.6|773.2|37479
1658234100000|2022-07-19 12:35:00|773.4|773|773|772.6|773.8|773.4|772.8|772.6|5207
1658234400000|2022-07-19 12:40:00|772.8|772.4|773.4|772.6|773.4|773|772.4|772|5702
1658234700000|2022-07-19 12:45:00|773.8|772.8|775.2|774.4|775.8|775|773.8|772.8|4973
1658235000000|2022-07-19 12:50:00|775|774.6|776.8|776.2|777|776.2|775|774.4|5444
1658235300000|2022-07-19 12:55:00|776.4|776|776.6|775.8|778.6|778.2|776.4|775.8|10855
1658235600000|2022-07-19 13:00:00|776.8|776|776.2|776|777.6|777.2|776.2|775.8|7528
1658235900000|2022-07-19 13:05:00|776|775.8|777.2|776.6|777.8|777|775.4|775.2|7735
1658236200000|2022-07-19 13:10:00|777|776.8|775.2|774.6|779|778.2|775.2|774.4|12206
1658236500000|2022-07-19 13:15:00|775.4|774.8|778.8|778.2|778.8|778.2|775.4|774.8|6895
1658236800000|2022-07-19 13:20:00|779|778.4|779.4|778.8|780.8|780.2|778.2|777.8|14935
1658237100000|2022-07-19 13:25:00|779.6|778.4|780.4|779.8|781.4|780.6|778.6|777.6|12001
1658237400000|2022-07-19 13:30:00|780.2|779.4|781.8|781.2|785.2|784.4|779.2|778.6|79331
1658237700000|2022-07-19 13:35:00|782|781.4|774.8|774.2|782.4|781.6|774.4|773.6|31609
1658238000000|2022-07-19 13:40:00|775|774.4|770.4|769.8|775|774.4|770|768.8|23154
1658238300000|2022-07-19 13:45:00|770.2|770|767.4|766.8|771.4|770.8|766.8|766.4|19743
1658238600000|2022-07-19 13:50:00|767.2|766.6|766.2|765.6|767.6|767|766|765.4|18833
1658238900000|2022-07-19 13:55:00|766|765.8|764.2|763.4|766.4|765.8|761.6|761.2|100339
1658239200000|2022-07-19 14:00:00|764.4|763.6|757.6|757.2|764.4|764|756.2|755.8|56488
1658239500000|2022-07-19 14:05:00|757.4|757|750.8|750.2|757.6|757|750.8|749.8|31198
1658239800000|2022-07-19 14:10:00|750.4|750|748.2|747.6|751.6|751|747|746.2|130388
1658240100000|2022-07-19 14:15:00|748|747.8|752.2|751.6|752.2|752|747.8|747.2|46076
1658240400000|2022-07-19 14:20:00|752.4|751.8|749.8|749.2|754.8|753.8|749.4|749|43547
1658240700000|2022-07-19 14:25:00|749.6|749.4|749|748.4|751.6|751.2|748.4|747.8|59160
1658241000000|2022-07-19 14:30:00|749.4|748.6|748.4|748|752.2|751.8|748.2|748|33193
1658241300000|2022-07-19 14:35:00|748.6|748.2|749.2|748.8|750.8|750.2|747.4|746.8|39628
1658241600000|2022-07-19 14:40:00|749|749|750.2|749.6|751|750.4|747.6|747.4|41995
1658241900000|2022-07-19 14:45:00|750.4|749.8|755|754.6|756.2|755.6|750.4|749.8|74569
1658242200000|2022-07-19 14:50:00|755.2|754.8|755.2|754.8|757.6|757|754|753.8|73499
1658242500000|2022-07-19 14:55:00|755|754.6|755|754.2|756.8|756.2|754.4|754|26734
1658242800000|2022-07-19 15:00:00|755.4|754.4|754.4|753.8|756|755.4|753.2|752.8|46615
1658243100000|2022-07-19 15:05:00|754.6|754|752.4|751.8|755|754.8|752.2|751.8|26303
1658243400000|2022-07-19 15:10:00|752.2|752|749.8|749.4|752.4|752|749.6|749.4|18646
1658243700000|2022-07-19 15:15:00|750|749.6|747.8|747.4|750.4|750|747.4|747|22987
1658244000000|2022-07-19 15:20:00|748.2|747.2|749|748.4|749.8|749.4|746.8|746.4|92910
1658244300000|2022-07-19 15:25:00|749.2|748.6|749.6|749.2|750.6|750.4|749|748.6|34599
1658300400000|2022-07-20 07:00:00|761.6|753.2|768.2|765.8|769.6|766|757.8|753.2|14870
1658300700000|2022-07-20 07:05:00|768|764.8|768.2|767.4|772.2|770.2|766.2|764.6|22300
1658301000000|2022-07-20 07:10:00|768|767.2|777|775.4|781|777.6|768|766|32131
1658301300000|2022-07-20 07:15:00|777.6|775.6|782.8|781.4|783.8|781.6|776|775|16775
1658301600000|2022-07-20 07:20:00|782.6|781.6|777.8|776.4|784|782.6|777.8|776.4|27199
1658301900000|2022-07-20 07:25:00|777.6|776.2|777.2|776|778.8|777.2|774.2|772|15033
1658302200000|2022-07-20 07:30:00|777.4|776.2|780.4|779.2|781.8|781.4|777|776.2|10194
1658302500000|2022-07-20 07:35:00|780|778.8|776.6|775.4|780.6|779.6|776.6|774.4|13098
1658302800000|2022-07-20 07:40:00|776.2|775.2|773.6|772.4|777.4|776.2|773.6|772.2|8753
1658303100000|2022-07-20 07:45:00|773.4|772.6|776.2|775.2|776.2|775.2|772|771.2|4999
1658303400000|2022-07-20 07:50:00|776|775.4|778.4|777.4|779.6|778.4|775|774.2|8738
1658303700000|2022-07-20 07:55:00|779|777.6|777|775.8|779.6|778.4|776|775.2|7872
1658304000000|2022-07-20 08:00:00|776.4|775.6|780.6|780|780.6|780.2|776|775.2|6224
1658304300000|2022-07-20 08:05:00|781.2|780.2|783.4|782.2|783.8|783|780.6|780|3543
1658304600000|2022-07-20 08:10:00|783.2|782.4|787.6|786.4|789.8|788.8|783.2|782.2|19559
1658304900000|2022-07-20 08:15:00|788.2|786.6|789.8|788.8|790.8|789.2|788|786.6|5515
1658305200000|2022-07-20 08:20:00|789.6|789|787.6|786.8|791|789.8|787.6|786.8|17111
1658305500000|2022-07-20 08:25:00|787.4|786.6|787.8|786.8|788.2|787.8|786.8|786.2|9036
1658305800000|2022-07-20 08:30:00|787.6|786.4|788.4|787.6|788.4|787.6|785.4|784.8|19444
1658306100000|2022-07-20 08:35:00|788|787.8|789|788|793.2|792.2|788|787.8|17487
1658306400000|2022-07-20 08:40:00|789.4|788.2|788.6|787.8|791|789.8|787.6|786.8|8831
1658306700000|2022-07-20 08:45:00|788.4|787.4|788|787.2|788.6|787.8|786|784.8|10338
1658307000000|2022-07-20 08:50:00|787.8|787|787.6|786.8|788.6|787.6|786.2|785.4|7482
1658307300000|2022-07-20 08:55:00|787.4|787|786.4|785.8|787.4|787|784|782.6|12189
1658307600000|2022-07-20 09:00:00|787.2|785.6|786.8|786|787.6|786.8|785|784.2|17379
1658307900000|2022-07-20 09:05:00|787|786.2|789.2|788.4|789.2|788.4|784.8|784.2|13593
1658308200000|2022-07-20 09:10:00|789.4|788.6|794.4|793.4|794.6|793.4|789.2|788.4|9234
1658308500000|2022-07-20 09:15:00|794.6|793.6|796.6|795.6|797|796|793.2|792.6|13604
1658308800000|2022-07-20 09:20:00|796.4|795.8|794.8|793.8|796.6|796|794.8|793.8|4501
1658309100000|2022-07-20 09:25:00|794.6|794|795.8|795.2|796.4|795.6|794.2|793.6|7853
1658309400000|2022-07-20 09:30:00|796|794.8|796.2|795.2|797.4|796.8|794.8|794.2|6943
1658309700000|2022-07-20 09:35:00|796|794.6|798.6|797.6|798.6|797.6|795.2|794.4|5533
1658310000000|2022-07-20 09:40:00|798.8|797.8|799.4|798.6|800.2|799.6|796.8|796.4|59280
1658310300000|2022-07-20 09:45:00|799.6|798.8|795.8|794.6|801|800|794.8|794|21852
1658310600000|2022-07-20 09:50:00|796|794.8|798.8|798|798.8|798.2|794.6|793.6|6892
1658310900000|2022-07-20 09:55:00|798.6|797.8|797.8|797|798.8|798|796.2|795.2|13984
1658311200000|2022-07-20 10:00:00|797.6|797.2|797.6|796.6|799|798.4|796.6|796|11981
1658311500000|2022-07-20 10:05:00|797.8|796.8|798.8|798|799|798.2|797.2|796.8|1094
1658311800000|2022-07-20 10:10:00|798.6|797.6|802|801.4|803.6|802.4|798|797.6|13344
1658312100000|2022-07-20 10:15:00|802.6|801.6|802.4|801.4|803.2|802.4|801.6|800.8|4116
1658312400000|2022-07-20 10:20:00|802.2|801.6|803|802|804.2|803.6|800.8|800|13592
1658312700000|2022-07-20 10:25:00|803.2|802.2|803|802.4|805|804|802.8|802.2|5454
1658313000000|2022-07-20 10:30:00|803.2|802.6|801.4|801|804.8|803.2|799.8|799.6|20455
1658313300000|2022-07-20 10:35:00|801.2|800.8|801.6|800.6|802.4|801.6|799.4|798.6|12342
1658313600000|2022-07-20 10:40:00|801.4|800.4|800.6|799.8|803.6|802.4|800.2|799.4|17027
1658313900000|2022-07-20 10:45:00|800.4|800|797.4|796.4|802.2|800.8|796|795.2|7742
1658314200000|2022-07-20 10:50:00|797.6|796.6|800.4|799.6|801|800|797|796.4|26933
1658314500000|2022-07-20 10:55:00|800.2|799.8|802.8|802|804.8|803.6|798|797.6|20218
1658314800000|2022-07-20 11:00:00|803|802.2|799.2|798.4|804|802.8|798.6|797.8|57515
1658315100000|2022-07-20 11:05:00|798.8|798.6|802.4|801.2|806.2|805|798.8|798.4|10847
1658315400000|2022-07-20 11:10:00|802.6|801.4|801.4|800|803.8|803.2|800.6|800|13009
1658315700000|2022-07-20 11:15:00|801.2|800.2|801.4|800.6|802.4|801.4|799.8|798.6|7021
1658316000000|2022-07-20 11:20:00|801.6|800.8|803.2|802.2|804.4|803.4|799.6|798.2|25075
1658316300000|2022-07-20 11:25:00|803|802|802|801.4|803.4|802.6|801.4|799.6|13971
1658316600000|2022-07-20 11:30:00|802.4|801.6|804|803.4|804.2|803.6|802.4|801.6|11379
1658316900000|2022-07-20 11:35:00|803.8|803.2|800.2|799.8|804.2|803.8|800.2|799.8|25693
1658317200000|2022-07-20 11:40:00|800|799.6|799.2|798.8|800.2|799.6|798.8|798.4|6724
1658317500000|2022-07-20 11:45:00|799|798.6|799.6|799|801|799.8|798.6|797.8|8085
1658317800000|2022-07-20 11:50:00|799.4|798.8|798.4|797.8|800|799.4|797.2|796.4|67336
1658318100000|2022-07-20 11:55:00|798.6|798|796.6|795.8|799.2|798.6|795.8|795.2|11386
1658318400000|2022-07-20 12:00:00|796.4|795.4|789.8|788.8|796.4|795.4|789.6|788.8|61649
1658318700000|2022-07-20 12:05:00|790|789|793.6|793|795.6|794.8|790|789|29092
1658319000000|2022-07-20 12:10:00|793.4|792|793.6|793|794.4|793.6|792.6|792|7216
1658319300000|2022-07-20 12:15:00|793.4|792.8|790.4|789.8|793.4|793|790.2|789.4|11255
1658319600000|2022-07-20 12:20:00|790.6|790|791.2|790.4|792.4|792|788.2|787.4|62186
1658319900000|2022-07-20 12:25:00|791|790.6|795|794|795.4|794.6|790.4|789.4|48825
1658320200000|2022-07-20 12:30:00|794.8|794.2|798.4|797.8|798.8|797.8|794.4|794|43850
1658320500000|2022-07-20 12:35:00|798.2|797.6|796.4|795.6|798.2|797.6|794.6|793.8|19379
1658320800000|2022-07-20 12:40:00|796|795.4|794|793.2|796|795.6|793|792.2|14114
1658321100000|2022-07-20 12:45:00|794.2|793.4|796.4|795.4|796.8|795.8|794.2|793.4|22474
1658321400000|2022-07-20 12:50:00|796.2|795.6|796.2|795.4|798.4|797.4|795.4|794.2|12412
1658321700000|2022-07-20 12:55:00|796|795.6|796|795.4|799|797.8|794.8|794|16116
1658322000000|2022-07-20 13:00:00|795.8|795.6|798|797|799|798.2|795.6|795.4|18742
1658322300000|2022-07-20 13:05:00|797.8|797.2|793.4|792.6|797.8|797.2|793.2|792.4|40074
1658322600000|2022-07-20 13:10:00|793.2|792.2|791.4|790.8|793.4|792.2|790.4|788.8|28020
1658322900000|2022-07-20 13:15:00|791.8|791|796.2|795.4|797.4|796.6|791.8|791|43690
1658323200000|2022-07-20 13:20:00|796.4|795.6|798.6|797.8|799.6|798.6|796.2|795.6|19016
1658323500000|2022-07-20 13:25:00|798.4|797.6|798.6|797.8|798.8|798|797|796.4|17107
1658323800000|2022-07-20 13:30:00|798.4|797.6|800.6|799.8|801.2|800.2|794.4|793.8|40234
1658324100000|2022-07-20 13:35:00|800.8|800|802.2|801.8|804.8|804|799.4|798.2|48441
1658324400000|2022-07-20 13:40:00|802|801.4|799.2|798|804.6|803.8|796.4|795.6|35433
1658324700000|2022-07-20 13:45:00|799|798.2|797.4|796.8|799.4|798.6|794.4|794|30078
1658325000000|2022-07-20 13:50:00|797.2|797|787.8|786.6|797.6|797.2|787.8|786.6|46275
1658325300000|2022-07-20 13:55:00|787.6|787|783.4|783|787.6|787.2|777.8|776.8|85758
1658325600000|2022-07-20 14:00:00|783.6|783.2|784.4|783.6|788.6|786.6|779.6|778.6|49643
1658325900000|2022-07-20 14:05:00|784.6|783.8|781.2|780.2|785.8|785|776.2|775.4|35637
1658326200000|2022-07-20 14:10:00|781|780.4|785.4|784.6|787|786.4|779.6|779|47540
1658326500000|2022-07-20 14:15:00|785.2|783.8|781.8|781.4|786|785.4|781.6|780.6|54685
1658326800000|2022-07-20 14:20:00|781.6|781.2|783.4|782.8|786.6|785.4|780.4|779.8|48993
1658327100000|2022-07-20 14:25:00|783|782.6|785.2|784.4|785.2|784.4|781.8|781.4|543522
1658327400000|2022-07-20 14:30:00|785|784.2|772.4|771.8|785|784.2|771|770.4|38368
1658327700000|2022-07-20 14:35:00|772.2|771.4|773.4|772.6|774.4|773.6|769.4|768.4|76049
1658328000000|2022-07-20 14:40:00|773.2|772.8|769.2|768.6|773.2|772.8|767.6|767|30753
1658328300000|2022-07-20 14:45:00|769|768.4|763.4|763|770.6|770|763.4|762.8|31048
1658328600000|2022-07-20 14:50:00|763.6|763.2|772.2|771.6|773|772.2|763.6|763.2|81605
1658328900000|2022-07-20 14:55:00|772|771.8|773.4|772.8|773.6|773|770.6|769.8|39929
1658329200000|2022-07-20 15:00:00|773|772.6|775|774.8|775.8|775.2|771.8|771.4|111758
1658329500000|2022-07-20 15:05:00|774.8|774.2|774.6|774|774.8|774.6|771.2|770.8|40557
1658329800000|2022-07-20 15:10:00|774.4|773.8|772.8|772.4|774.4|773.8|770.8|770.6|25271
1658330100000|2022-07-20 15:15:00|772.6|772.2|774.2|774|775|774.4|772|771.2|36548
1658330400000|2022-07-20 15:20:00|774|773.4|770|769.4|774.6|774.2|769|768.4|44981
1658330700000|2022-07-20 15:25:00|769.8|769.2|775.4|773.8|775.4|774.2|769.6|768.8|41894
1658386800000|2022-07-21 07:00:00|764|761.4|744.4|742.6|764.4|762.8|740|733|122794
1658387100000|2022-07-21 07:05:00|745.6|744.4|750.6|749|757.8|753|745.6|742.8|31776
1658387400000|2022-07-21 07:10:00|750.4|749.2|758.4|756.6|763.6|760|750.4|749|26795
1658387700000|2022-07-21 07:15:00|758.2|756.2|759.6|758.6|761.2|758.6|752.8|750.2|23712
1658388000000|2022-07-21 07:20:00|760|759|757.6|755.4|763.4|760.6|756.6|754.4|11000
1658388300000|2022-07-21 07:25:00|758|755.6|769|767.8|772.4|769.4|756.2|755.2|33020
1658388600000|2022-07-21 07:30:00|769.2|768|776.6|775|778|776|769.2|767.8|43486
1658388900000|2022-07-21 07:35:00|777|775.2|787.4|786|788|786|777|775.2|68312
1658389200000|2022-07-21 07:40:00|787.2|786.2|780.6|779.4|794.2|791.4|779.8|779.2|155894
1658389500000|2022-07-21 07:45:00|780.4|779.6|776.6|775.6|781.4|780.8|776.4|775.6|19262
1658389800000|2022-07-21 07:50:00|776.8|775.8|782.2|780.8|783.6|780.8|775.8|774.8|16932
1658390100000|2022-07-21 07:55:00|783.2|782.4|781.8|780.8|785.2|784|781.6|780.4|8881
1658390400000|2022-07-21 08:00:00|782|781|781.6|780|787|784.4|780.8|779|9865
1658390700000|2022-07-21 08:05:00|781.4|780.2|781.4|779.4|782|780.2|776.6|774.6|14800
1658391000000|2022-07-21 08:10:00|781.8|779.6|777|775.8|781.8|780.2|777|775.6|13504
1658391300000|2022-07-21 08:15:00|776.8|775.6|773.2|771.4|778.2|776.6|771.6|770.8|12710
1658391600000|2022-07-21 08:20:00|772.8|771.6|766|765|774.2|772.2|765.4|764.6|21745
1658391900000|2022-07-21 08:25:00|765.8|764.6|762.2|761.2|768|766.6|762.2|760.2|17932
1658392200000|2022-07-21 08:30:00|762.8|760.8|758|757.4|762.8|761|757.8|756.6|39310
1658392500000|2022-07-21 08:35:00|758.2|757.6|755.6|754.8|758.4|757.6|753.4|751.8|31661
1658392800000|2022-07-21 08:40:00|755.4|754.6|752.4|751.6|756.2|754.8|750.2|748.8|46961
1658393100000|2022-07-21 08:45:00|752.6|751.8|749.4|748.4|752.6|752|748|747.4|29895
1658393400000|2022-07-21 08:50:00|749.6|748.6|751|750.2|754.8|752.8|749.6|748.6|35138
1658393700000|2022-07-21 08:55:00|750.8|750.4|748.8|748|754.6|752.8|748|747.4|35887
1658394000000|2022-07-21 09:00:00|748.6|747.8|748.6|747.8|754|752.6|747.6|747.2|34678
1658394300000|2022-07-21 09:05:00|749|748|748|747.4|751.2|750|747.6|746.8|40114
1658394600000|2022-07-21 09:10:00|747.8|747.2|747.8|747|750|749|747.2|746.8|29398
1658394900000|2022-07-21 09:15:00|747.4|746.8|745.4|744.4|748.8|748.2|744.4|742.8|42837
1658395200000|2022-07-21 09:20:00|745.2|744.6|741.4|740.6|745.6|744.8|741.4|740.4|37980
1658395500000|2022-07-21 09:25:00|741.2|740.4|743.4|742.2|743.6|742.2|741|740.4|15391
1658395800000|2022-07-21 09:30:00|743.2|742|739.6|739|743.2|742|738.4|737|33720
1658396100000|2022-07-21 09:35:00|739.2|738.8|736.4|735.6|739.2|738.8|735.6|735|28540
1658396400000|2022-07-21 09:40:00|736.6|735.8|741.2|740.2|742.6|741.6|735.4|734.6|42946
1658396700000|2022-07-21 09:45:00|741|740.4|736|735.2|741.2|740.4|735|734|28177
1658397000000|2022-07-21 09:50:00|737|735.4|737.4|736.4|738.6|737.4|735.6|734.4|88728
1658397300000|2022-07-21 09:55:00|737|736.2|746.2|744.8|746.6|744.8|736.4|736|119544
1658397600000|2022-07-21 10:00:00|746|745|747.6|746.6|748.8|747.6|744.6|744.2|30133
1658397900000|2022-07-21 10:05:00|747.8|746.8|745.2|744.2|750.6|749.6|744.8|743.8|43718
1658398200000|2022-07-21 10:10:00|745.4|744.4|750.2|749.4|752.8|750.6|745.4|744.4|27894
1658398500000|2022-07-21 10:15:00|750.4|749.6|750.2|749.2|753.6|751.8|748|746|21697
1658398800000|2022-07-21 10:20:00|750.4|749|743.4|742.2|750.6|749.2|742.4|741.4|40564
1658399100000|2022-07-21 10:25:00|744|742.4|749.2|748|749.8|748.8|744|742.4|29984
1658399400000|2022-07-21 10:30:00|749.4|748.2|749.4|748|752.8|751.4|749.4|747.8|11718
1658399700000|2022-07-21 10:35:00|749.2|747.8|747|746.2|751|749.2|746.8|745|15573
1658400000000|2022-07-21 10:40:00|746.8|745.2|745.2|744.4|747.2|745.6|743.6|742|12751
1658400300000|2022-07-21 10:45:00|745.4|744.6|744.8|743.8|746.6|745|742.8|741.4|14641
1658400600000|2022-07-21 10:50:00|745.2|744|744.2|743|745.6|744.4|743.6|742.2|6796
1658400900000|2022-07-21 10:55:00|744.6|743.2|748.8|747.6|750.8|749.2|744.6|743.2|13959
1658401200000|2022-07-21 11:00:00|748.6|746.8|752.2|750.6|752.6|750.6|747.6|746.8|17281
1658401500000|2022-07-21 11:05:00|752|750.4|751.8|750.8|752|750.8|749.8|749|9402
1658401800000|2022-07-21 11:10:00|752|751|751.8|750.8|753|751.8|751|750|9854
1658402100000|2022-07-21 11:15:00|752|751.2|757.4|756.6|759.4|758.6|752|750.8|25515
1658402400000|2022-07-21 11:20:00|757.2|756.4|753.4|752.6|758.4|756.6|753.4|752.6|10616
1658402700000|2022-07-21 11:25:00|753.2|752.4|751|750.6|753.2|752.6|750.8|750.4|3460
1658403000000|2022-07-21 11:30:00|751.4|750.8|751.6|751|752|751|750.8|750.2|4362
1658403300000|2022-07-21 11:35:00|751.8|751.2|752|751.2|754.2|752.6|751.2|750.6|12953
1658403600000|2022-07-21 11:40:00|751.8|751|750.2|749.2|752|751.2|749.8|749|41445
1658403900000|2022-07-21 11:45:00|750|749|751.4|750.6|752.4|751|748.8|748|13850
1658404200000|2022-07-21 11:50:00|751.6|750.8|750.4|750|752.6|751.2|750.2|749.8|4698
1658404500000|2022-07-21 11:55:00|750.6|749.8|751.2|750|752.2|751.2|749.2|748.6|9296
1658404800000|2022-07-21 12:00:00|751.4|750.2|755|753.6|755.2|754|751|750.2|4278
1658405100000|2022-07-21 12:05:00|755.2|753.8|759.8|759|760.4|759.8|755.2|753.8|14620
1658405400000|2022-07-21 12:10:00|760.4|759.4|760|759|762.6|761|759.6|759|7721
1658405700000|2022-07-21 12:15:00|760.2|759.2|756.8|755|761.8|759.8|754|752.2|13513
1658406000000|2022-07-21 12:20:00|757|755.2|761|760.4|761|760.4|757|755.2|15666
1658406300000|2022-07-21 12:25:00|760.8|760.2|760.8|759.8|761.4|760.4|759|758.4|14928
1658406600000|2022-07-21 12:30:00|760.6|759.4|760.8|760|761.2|760.4|758.4|757|29155
1658406900000|2022-07-21 12:35:00|761|760.2|763.2|762|764|762.6|761|760.2|10808
1658407200000|2022-07-21 12:40:00|763.6|762.2|765.6|764.6|766|764.6|763.6|762.2|6297
1658407500000|2022-07-21 12:45:00|765.8|764.8|763.8|762.8|768.8|767.4|763.8|762.6|5919
1658407800000|2022-07-21 12:50:00|763.6|763|759.6|758.8|764.8|763.8|759.6|758.4|12275
1658408100000|2022-07-21 12:55:00|759.4|759|763.2|761.8|763.6|761.8|759.4|758.8|2877
1658408400000|2022-07-21 13:00:00|763.4|762.4|769.2|768.2|770.4|768.6|763.2|762.2|10190
1658408700000|2022-07-21 13:05:00|769.4|768|768.2|767|769.4|768|767|766.6|8110
1658409000000|2022-07-21 13:10:00|768|767.2|767.2|766|770|768.6|766.8|765.6|8866
1658409300000|2022-07-21 13:15:00|767.4|766.2|765.8|764.8|769.4|768.6|765.8|764.8|12486
1658409600000|2022-07-21 13:20:00|765.6|764|763|762.4|765.6|764.4|759.6|759|16570
1658409900000|2022-07-21 13:25:00|763.4|762.6|763.6|762.6|765.4|764.2|761.8|760.4|7900
1658410200000|2022-07-21 13:30:00|764.2|762.8|759.2|758.6|768.2|767|759.2|758.2|40919
1658410500000|2022-07-21 13:35:00|759|757.6|757.8|756.4|760.8|758.8|755.4|754.8|15521
1658410800000|2022-07-21 13:40:00|757.6|756.6|756|755.2|758.6|757|755.4|755|12091
1658411100000|2022-07-21 13:45:00|755.8|755.4|758.4|757|758.8|757.2|754.6|753.8|19412
1658411400000|2022-07-21 13:50:00|758.6|757.2|764.4|763.4|764.8|763.4|758.6|757.2|12391
1658411700000|2022-07-21 13:55:00|764.6|763.6|761.6|760.8|765|764|760.4|758.8|13149
1658412000000|2022-07-21 14:00:00|761.4|760.6|762.8|762|764|762.6|761.2|760|13155
1658412300000|2022-07-21 14:05:00|762.6|761.8|768.4|767.6|768.8|767.6|762.2|761.6|31458
1658412600000|2022-07-21 14:10:00|768.6|767.8|764.6|763.8|769.2|768|764.6|763.8|20052
1658412900000|2022-07-21 14:15:00|764.8|764|768.6|767.8|768.8|768|763.2|762.2|22436
1658413200000|2022-07-21 14:20:00|768.4|767.6|764.6|763.8|768.6|767.6|764.2|763.6|20280
1658413500000|2022-07-21 14:25:00|764.4|763.6|757|756.4|764.4|763.6|757|756.2|31260
1658413800000|2022-07-21 14:30:00|756.8|756.2|745.2|744.4|757|756.2|744.4|741.8|61216
1658414100000|2022-07-21 14:35:00|745|744|748.8|747.8|751.6|751|743|741.8|58148
1658414400000|2022-07-21 14:40:00|749.8|748|748.8|748.2|751|750.4|745.8|745.2|42019
1658414700000|2022-07-21 14:45:00|747.8|747.6|747.6|746.8|750|749|747.2|745.6|41061
1658415000000|2022-07-21 14:50:00|747.8|747|753.6|752.6|753.6|753.2|747.8|747|38462
1658415300000|2022-07-21 14:55:00|753.4|752.8|754.6|754|755.8|755.4|752.8|751.8|25594
1658415600000|2022-07-21 15:00:00|754.4|752.6|754|753.4|755.4|754.2|751.8|751.4|50608
1658415900000|2022-07-21 15:05:00|754.4|753.6|755|754.2|755.4|754.8|753|752.6|34097
1658416200000|2022-07-21 15:10:00|754.4|754|756|755.4|756|755.6|753.6|752.4|21284
1658416500000|2022-07-21 15:15:00|756.2|755.6|755.2|754.6|757.8|757.2|753.2|752.6|35107
1658416800000|2022-07-21 15:20:00|755|754.2|753.2|752|755|754.4|751|750.2|50354
1658417100000|2022-07-21 15:25:00|752.8|752.2|751|748.8|753.4|752.4|747.4|745.8|86384
1658473200000|2022-07-22 07:00:00|763|740.4|743|741.4|769|752|742.2|738.8|256892
1658473500000|2022-07-22 07:05:00|744|741.6|741.6|740|746.8|743|736.8|734.6|134036
1658473800000|2022-07-22 07:10:00|741.8|740.2|752|751|753.4|751.8|739.4|737|28520
1658474100000|2022-07-22 07:15:00|753.2|751.2|751.8|750.6|755.4|754.4|750|748.6|15642
1658474400000|2022-07-22 07:20:00|751.6|750.2|751.6|750.4|751.8|750.4|748.4|747|3877
1658474700000|2022-07-22 07:25:00|751.4|750.6|753.8|752.4|756.2|755.8|751|750.4|8583
1658475000000|2022-07-22 07:30:00|753.6|752|750.2|749.2|755.6|754|746|745.4|121430
1658475300000|2022-07-22 07:35:00|750|749|747.4|746.8|750|749|744.6|743.8|20793
1658475600000|2022-07-22 07:40:00|747.6|747|743.4|742.4|747.8|747|740.8|739.4|14257
1658475900000|2022-07-22 07:45:00|743.6|742.6|741.6|740.4|744|743|739.6|738|13868
1658476200000|2022-07-22 07:50:00|741.8|740.6|741.8|741|743|742.4|740.8|739.2|10331
1658476500000|2022-07-22 07:55:00|742.2|741.2|744.6|743.6|745|744.2|741.4|740|8586
1658476800000|2022-07-22 08:00:00|744.4|743.8|754|753.2|754.2|753.6|744.4|743.8|22233
1658477100000|2022-07-22 08:05:00|754.2|753.4|765.8|764.8|766.4|765|754.2|753.4|28963
1658477400000|2022-07-22 08:10:00|766.4|765|776|774.6|777|775.6|766.4|765|101376
1658477700000|2022-07-22 08:15:00|775.8|773.6|779.2|778|779.8|779|772.6|771.4|20913
1658478000000|2022-07-22 08:20:00|779.4|778.2|786.4|785.4|788.4|787.2|778|776.8|128662
1658478300000|2022-07-22 08:25:00|786.2|785.2|784|783.6|786.4|786|779|777.8|156232
1658478600000|2022-07-22 08:30:00|784.2|783.8|784.6|783.6|786.8|786|783.8|783|20598
1658478900000|2022-07-22 08:35:00|785|783.8|786|785|790.2|788.8|785|783.8|17428
1658479200000|2022-07-22 08:40:00|785.8|785.2|788|787.2|788.6|787.8|784.8|784|15797
1658479500000|2022-07-22 08:45:00|788.2|787.4|781.6|780.6|791.6|790.6|781.2|780|36914
1658479800000|2022-07-22 08:50:00|782|780.8|781.8|781|784.4|783.4|781.6|780.8|12695
1658480100000|2022-07-22 08:55:00|781.4|780.8|783.2|782.4|783.4|782.6|780|779|6421
1658480400000|2022-07-22 09:00:00|783.4|782.6|784.8|784.4|785.8|785|781.6|780.6|6358
1658480700000|2022-07-22 09:05:00|785|784.2|789.4|788.8|789.8|789|785|784.2|14905
1658481000000|2022-07-22 09:10:00|789.6|789|789|788.4|789.6|789.2|786.6|786|3255
1658481300000|2022-07-22 09:15:00|788.8|787.8|791.4|790.6|792.6|791.6|788.2|787.2|15307
1658481600000|2022-07-22 09:20:00|791.8|790.8|796.8|796|798|797|791.8|790.6|10288
1658481900000|2022-07-22 09:25:00|796.6|796.2|798.8|797.8|800|799.2|796|795|27375
1658482200000|2022-07-22 09:30:00|798.6|797.6|798.6|797.8|801|799.8|797.2|796.2|44616
1658482500000|2022-07-22 09:35:00|799.2|798.2|798.4|797.8|799.6|798.6|796.8|796|10932
1658482800000|2022-07-22 09:40:00|798.2|797.6|793.4|792.6|798.4|797.8|791.8|791|14243
1658483100000|2022-07-22 09:45:00|793.2|792|799.4|798.6|802|801|792.2|791.8|24826
1658483400000|2022-07-22 09:50:00|799.2|798.4|800.8|799.8|801.4|800.2|797.2|796|21505
1658483700000|2022-07-22 09:55:00|800.6|799.6|800.6|800|802.6|801.8|798.4|797.4|41660
1658484000000|2022-07-22 10:00:00|801|800.2|805.8|804.8|807.4|806.4|801|799.8|27948
1658484300000|2022-07-22 10:05:00|806|804.6|807.8|807|811.2|810|805.4|804.4|24068
1658484600000|2022-07-22 10:10:00|808.2|807.2|810.8|809.6|811.2|810|808|807|15104
1658484900000|2022-07-22 10:15:00|811|809.8|812.2|811.4|812.8|811.8|808.6|807.8|27774
1658485200000|2022-07-22 10:20:00|812.4|811.6|813|812.4|814.4|813.8|810.8|810|32678
1658485500000|2022-07-22 10:25:00|813.6|812.6|812.2|811.6|816.2|815.6|809.8|809|54799
1658485800000|2022-07-22 10:30:00|812|811.4|815.4|815|816|815|811.2|810.6|24206
1658486100000|2022-07-22 10:35:00|815.2|814.8|817.4|816.6|817.6|816.8|813.8|813.4|32901
1658486400000|2022-07-22 10:40:00|817.2|816.4|812.2|811.6|817.2|816.6|811.2|810.4|28020
1658486700000|2022-07-22 10:45:00|812.4|811.8|812|811.6|814|813.4|811.8|811.6|30996
1658487000000|2022-07-22 10:50:00|811.8|811.2|811.4|810.4|812.4|811.8|809|808.2|16079
1658487300000|2022-07-22 10:55:00|811.2|810|810.2|809.2|811.4|811|809.4|808.8|11209
1658487600000|2022-07-22 11:00:00|810|809.4|808.8|808.6|810.8|810.4|808|807.2|17728
1658487900000|2022-07-22 11:05:00|808.6|808.2|813.4|812.6|813.6|812.6|808.6|807.8|11917
1658488200000|2022-07-22 11:10:00|813.6|812.8|813.8|812.8|815.2|814.2|811.8|810.8|13101
1658488500000|2022-07-22 11:15:00|813.6|813|813.8|813.4|815.4|814.2|813.4|812.8|4529
1658488800000|2022-07-22 11:20:00|814|813.6|816|815.4|816.4|815.6|813.6|813|5712
1658489100000|2022-07-22 11:25:00|816.4|815.6|817.4|817|818.2|817.4|815.6|815.4|27184
1658489400000|2022-07-22 11:30:00|817.6|817.2|819.4|818.8|820|819.2|816.6|815.8|36860
1658489700000|2022-07-22 11:35:00|819|818.6|820.6|819.8|820.6|820.2|817.4|817|13261
1658490000000|2022-07-22 11:40:00|821|820|821.2|820.8|822.4|821.6|819.6|819.2|62850
1658490300000|2022-07-22 11:45:00|821.4|821|820.6|820|823|822.6|819.4|819|23847
1658490600000|2022-07-22 11:50:00|820.4|820.2|824.6|823.8|824.8|824|819.4|818.6|15475
1658491200000|2022-07-22 12:00:00|837.8|823.4|818.4|817.6|837.8|827.4|818|817.4|62416
1658491500000|2022-07-22 12:05:00|818.2|817|814.4|813.4|818.2|817|814.4|813.2|13373
1658491800000|2022-07-22 12:10:00|814.6|813.6|815.8|815.2|816.8|815.8|813|812|20889
1658492100000|2022-07-22 12:15:00|816.6|815.4|818|817.2|818.6|817.8|815.8|815.2|13953
1658492400000|2022-07-22 12:20:00|817.8|817.4|820.2|819.6|821|820|817.4|816.6|14018
1658492700000|2022-07-22 12:25:00|820|819.8|818.4|817.8|821|820|817.2|816.8|22665
1658493000000|2022-07-22 12:30:00|818.2|817.6|814.6|814.2|818.2|817.6|814.6|814.2|9469
1658493300000|2022-07-22 12:35:00|814.8|814.6|814.2|813.8|815.6|814.6|812.6|812|14428
1658493600000|2022-07-22 12:40:00|814|813.2|816.6|815.8|816.6|815.8|813.2|812.4|16838
1658493900000|2022-07-22 12:45:00|816.8|816|815.8|815.2|817.4|816.4|814|813.2|19250
1658494200000|2022-07-22 12:50:00|815.6|815|816.8|816.4|818|817.2|814.6|814.4|14351
1658494500000|2022-07-22 12:55:00|816.6|816.2|817|816.6|817.2|816.6|815|814.6|26610
1658494800000|2022-07-22 13:00:00|816.8|816.4|817|816.6|818|817.6|814|813.6|25957
1658495100000|2022-07-22 13:05:00|816.8|816.2|808.4|808|817|816.2|808.4|808|37920
1658495400000|2022-07-22 13:10:00|808.2|808.2|805.2|804.6|810.6|809.8|805.2|804.4|32740
1658495700000|2022-07-22 13:15:00|805.4|805|803|802.2|805.8|805.2|801.8|801|22079
1658496000000|2022-07-22 13:20:00|802.8|802.4|805.4|804.8|805.8|805|801.8|801|25153
1658496300000|2022-07-22 13:25:00|805.8|805|805.8|805.2|807|806|805|804.4|15040
1658496600000|2022-07-22 13:30:00|805.4|805|808.2|807.6|808.4|807.6|802.6|802|39340
1658496900000|2022-07-22 13:35:00|808.6|807.8|809.4|808.8|810|809.8|804.2|804|62718
1658497200000|2022-07-22 13:40:00|809.8|809|812.8|812.4|814|813.4|808.4|808|14534
1658497500000|2022-07-22 13:45:00|813|812.8|818.6|818|819.4|819|813|812.4|25980
1658497800000|2022-07-22 13:50:00|818.4|817.6|822.4|822|822.6|822|818.2|817.6|45756
1658498100000|2022-07-22 13:55:00|822.2|821.6|821.2|820.4|822.4|822|819.8|819|44103
1658498400000|2022-07-22 14:00:00|821|820.6|822.4|821.6|824.2|823.8|818.2|817.8|69267
1658498700000|2022-07-22 14:05:00|822.2|821.8|825.6|825|826.6|825.6|820.2|819.8|76645
1658499000000|2022-07-22 14:10:00|825.8|825.2|825.8|825|830|829.6|824.8|824.4|108112
1658499300000|2022-07-22 14:15:00|825.4|824.8|823.8|823.2|826.6|826|823.2|822.8|65667
1658499600000|2022-07-22 14:20:00|823.6|823|821.4|821|823.8|823.6|820|819.2|80582
1658499900000|2022-07-22 14:25:00|821.6|821.2|815.4|814.6|821.6|821.4|812.6|812.2|97176
1658500200000|2022-07-22 14:30:00|815.2|814.4|808.8|808.2|815.8|815.4|808.8|808|131322
1658500500000|2022-07-22 14:35:00|808.6|808|809.8|809.4|810.2|809.6|806|805.2|30883
1658500800000|2022-07-22 14:40:00|809.6|809.2|806.2|805.4|810.2|809.8|806.2|805.4|32053
1658501100000|2022-07-22 14:45:00|806|805.6|805.6|805.2|806.6|806|804.4|804|23099
1658501400000|2022-07-22 14:50:00|805.4|804.8|807.2|806.8|808.4|807.8|803.8|803.2|33160
1658501700000|2022-07-22 14:55:00|807|806.6|801.2|800.8|807.2|806.6|801.2|800.8|21181
1658502000000|2022-07-22 15:00:00|801.4|800.6|801.2|800.6|803.8|803|800.6|800.2|21378
1658502300000|2022-07-22 15:05:00|801|800.8|800|799.4|802|801.6|800|799.4|20802
1658502600000|2022-07-22 15:10:00|799.8|799.6|798.8|798|800.8|800.4|798.4|797.8|27988
1658502900000|2022-07-22 15:15:00|798.6|797.8|793.4|793|798.6|798|792.6|792|28502
1658503200000|2022-07-22 15:20:00|793.6|793.2|792.6|792.4|794.4|794.2|791.4|791|91558
1658503500000|2022-07-22 15:25:00|792.4|792.2|795.2|794|796.4|795.4|792.2|791.8|53961
1658732400000|2022-07-25 07:00:00|783.2|782.8|785.4|783.8|791.8|784.2|779|776|13992
1658732700000|2022-07-25 07:05:00|785.8|784|793|791.8|795.4|792.8|785.8|784|14243
1658733000000|2022-07-25 07:10:00|793.4|792|792.4|791.6|799|797|790.6|788.8|10354
1658733300000|2022-07-25 07:15:00|792.8|791.8|789.8|789.2|794.4|793.2|788.2|787|13981
1658733600000|2022-07-25 07:20:00|789.6|789|785.2|784|789.6|789|782.6|781.8|15143
1658733900000|2022-07-25 07:25:00|785.4|784.2|786.6|785.8|787.4|786.2|783.8|782.8|12742
1658734200000|2022-07-25 07:30:00|786.4|785.6|784|782.8|790|788.8|779.4|779|26730
1658734500000|2022-07-25 07:35:00|783.6|782.6|782.6|782.4|785.6|784.4|779.4|778.6|20599
1658734800000|2022-07-25 07:40:00|783|781.6|785|784.2|786|785.4|782.4|781.6|10278
1658735100000|2022-07-25 07:45:00|784.8|784.4|783|782.4|785.6|784.8|782.4|781.8|24592
1658735400000|2022-07-25 07:50:00|782.8|782|784|783.4|784.6|784|780.4|780.2|21102
1658735700000|2022-07-25 07:55:00|784.2|783.6|782|781|784.8|784.2|782|781|22739
1658736000000|2022-07-25 08:00:00|781.8|780.6|779.4|778.8|781.8|780.6|777.6|777.2|11742
1658736300000|2022-07-25 08:05:00|779.2|778.6|778|777|779.2|778.6|774.8|774.2|26746
1658736600000|2022-07-25 08:10:00|777.8|776.8|770.2|769.6|778|777.2|770|769.6|44584
1658736900000|2022-07-25 08:15:00|770.4|769.8|773.4|772.6|777.4|776.6|770.4|769.6|22407
1658737200000|2022-07-25 08:20:00|773|772.8|775.4|774.8|776|775.2|772.8|772|10307
1658737500000|2022-07-25 08:25:00|775.8|775|780.6|779.8|780.8|780|774.4|773.8|20381
1658737800000|2022-07-25 08:30:00|780.8|780|780.4|780|780.8|780.4|778.2|777.4|21610
1658738100000|2022-07-25 08:35:00|780|779.8|783.8|783|784.6|783.4|778|777.6|61457
1658738400000|2022-07-25 08:40:00|783.6|783.2|779.6|779.2|784|783.6|779.6|778.6|30376
1658738700000|2022-07-25 08:45:00|779.2|779|775.8|775.2|780.8|780.2|774.8|774.2|19340
1658739000000|2022-07-25 08:50:00|775.6|775.6|776.8|776|779.2|778.6|775.6|775.6|19995
1658739300000|2022-07-25 08:55:00|777|775.8|776.6|775.6|777|775.8|774.4|773.4|7461
1658739600000|2022-07-25 09:00:00|776.8|775.8|775|774.4|777|776.4|772|771.4|17918
1658739900000|2022-07-25 09:05:00|774.6|774.6|775.8|774.8|779|778.2|774.4|773.6|14764
1658740200000|2022-07-25 09:10:00|775.6|774.6|774.8|774.4|776.2|775.6|773.8|772.8|3924
1658740500000|2022-07-25 09:15:00|775|774|777|776|777.6|776.4|774|773.2|6274
1658740800000|2022-07-25 09:20:00|776.8|775.8|776.2|775.4|777.6|777.2|775.6|775.2|11762
1658741100000|2022-07-25 09:25:00|776|775|773.2|772.6|776.4|776.2|772.6|771.8|6126
1658741400000|2022-07-25 09:30:00|773.4|772.8|770.6|770|773.8|773.4|769.6|769|7377
1658741700000|2022-07-25 09:35:00|770.4|769.8|771.4|771|772|771.2|770|769.4|15059
1658742000000|2022-07-25 09:40:00|771.8|771.2|771|770.4|772.8|772.2|769.6|768.8|11763
1658742300000|2022-07-25 09:45:00|770.8|769.8|768.8|768.2|771|770.4|768|767.6|10493
1658742600000|2022-07-25 09:50:00|768.6|768|765.2|765|769|768.6|765.2|764.4|23832
1658742900000|2022-07-25 09:55:00|765.4|764.6|767.6|767|768|767.2|764|763.4|23234
1658743200000|2022-07-25 10:00:00|767.8|767.4|767|766.4|767.8|767.4|766.4|766.2|14244
1658743500000|2022-07-25 10:05:00|767.4|766.6|774.2|773.6|775.6|774.4|767|766.4|61976
1658743800000|2022-07-25 10:10:00|774.4|773.8|773.8|773.4|776.2|775.6|773.8|773.4|13242
1658744100000|2022-07-25 10:15:00|774|773.2|771.4|770.8|774|773.2|770.2|769.6|24787
1658744400000|2022-07-25 10:20:00|771.2|771|771|770.4|773|772.2|769.6|768.6|28611
1658744700000|2022-07-25 10:25:00|771.2|770.6|773|772.2|773.2|772.6|770.8|769.8|29046
1658745000000|2022-07-25 10:30:00|772.8|772.4|777.6|777|780|779.4|772.6|772.4|51969
1658745300000|2022-07-25 10:35:00|778|777.2|780|779.2|782.4|782|777.4|777|39801
1658745600000|2022-07-25 10:40:00|779.6|779.4|777.8|777.4|781.8|780.6|777.4|776.8|25769
1658745900000|2022-07-25 10:45:00|777.6|777.6|782.2|781.6|782.4|781.6|777.2|776.6|23321
1658746200000|2022-07-25 10:50:00|782.4|781.8|781.4|781|783.8|783.2|781|780.6|16199
1658746500000|2022-07-25 10:55:00|781.2|780.8|783.6|782.8|785|784|779.8|779.6|35763
1658746800000|2022-07-25 11:00:00|783.4|782.4|783|782.2|785.2|784.2|780.4|779.6|22521
1658747100000|2022-07-25 11:05:00|783.2|782|780.6|780|783.2|782|780.2|779.6|43146
1658747400000|2022-07-25 11:10:00|780.4|779.8|780.4|779.8|781.8|781.2|779.8|779.4|8910
1658747700000|2022-07-25 11:15:00|780.6|780|783.4|782.4|783.4|782.6|779.6|778.8|26875
1658748000000|2022-07-25 11:20:00|783.8|782.6|784.2|783.6|786.4|785.2|782.8|782|29381
1658748300000|2022-07-25 11:25:00|784|783.4|781.8|781.4|787.2|786.2|781.4|780.8|26987
1658748600000|2022-07-25 11:30:00|782|781.6|788.6|788|789|788.2|780.8|780.4|39814
1658748900000|2022-07-25 11:35:00|789|788.2|785.4|784.8|791|790|785.2|784.6|21162
1658749200000|2022-07-25 11:40:00|785.6|785|784.4|783.8|786.6|786|784.2|783.6|11641
1658749500000|2022-07-25 11:45:00|784.8|784.4|781.4|780.6|785.8|785|780.2|779.4|31606
1658749800000|2022-07-25 11:50:00|781.6|780.8|784.2|783.6|784.8|784.2|781.6|780.8|10987
1658750100000|2022-07-25 11:55:00|784|783.4|786.6|786.2|788.6|787.6|783|782.8|17248
1658750400000|2022-07-25 12:00:00|786.4|786|783.4|783|786.8|786.6|782.4|781.6|19966
1658750700000|2022-07-25 12:05:00|783.2|782.8|782.6|782.2|784.6|783.8|781.4|781|10333
1658751000000|2022-07-25 12:10:00|783|782.4|781.2|780.2|783|782.6|780.6|780|8350
1658751300000|2022-07-25 12:15:00|781.4|780.4|781.2|780.6|782|781.6|780.6|780|12660
1658751600000|2022-07-25 12:20:00|781.6|780.8|782|781.2|784.4|783.8|781.4|780.8|43382
1658751900000|2022-07-25 12:25:00|782.2|781.4|781|780|783.8|783|780.4|779.8|44778
1658752200000|2022-07-25 12:30:00|780.8|780.2|780.8|780.2|782.2|781.8|780.6|780.2|14213
1658752500000|2022-07-25 12:35:00|780.6|780.4|776.6|776.2|781|780.6|776.4|775.8|12270
1658752800000|2022-07-25 12:40:00|776.4|776.4|776.4|775.8|778.2|778|775.4|774.4|19272
1658753100000|2022-07-25 12:45:00|776.6|776|776.6|776|778.2|777.4|775|774.2|15435
1658753400000|2022-07-25 12:50:00|777|776.4|775.8|775|777.2|776.6|775.6|774.8|5731
1658753700000|2022-07-25 12:55:00|776|775.2|774.2|773.6|776.6|776|773.8|773.2|13470
1658754000000|2022-07-25 13:00:00|774|773.4|775.6|775.2|777.4|776.6|773|772.4|33495
1658754300000|2022-07-25 13:05:00|775.8|775.4|775.8|775.2|775.8|775.4|772.2|771.6|16518
1658754600000|2022-07-25 13:10:00|776|775.4|772.4|771.8|776.2|776|771.6|771|18782
1658754900000|2022-07-25 13:15:00|772.2|772|770.8|770.6|772.4|772|770.4|769.6|13347
1658755200000|2022-07-25 13:20:00|771|770.4|770.4|770|771.2|770.4|769.2|768.6|25071
1658755500000|2022-07-25 13:25:00|770.2|769.8|768.6|768.2|770.4|770|767.8|767|11778
1658755800000|2022-07-25 13:30:00|769|768|768.8|768.4|769|768.6|766|765.6|52176
1658756100000|2022-07-25 13:35:00|768.4|768.2|762.6|762.2|768.4|768.2|762.2|761.6|40610
1658756400000|2022-07-25 13:40:00|762.8|762.6|771.4|771|771.8|771|762.8|762.6|25054
1658756700000|2022-07-25 13:45:00|771.2|770.6|769.8|769.2|772.4|771.6|768.6|767.8|17949
1658757000000|2022-07-25 13:50:00|770|769.4|773.4|772.6|773.8|773.2|770|769.4|26453
1658757300000|2022-07-25 13:55:00|773.2|772.4|771.4|770.8|777|776.4|771.4|770.8|26168
1658757600000|2022-07-25 14:00:00|771.2|770.4|769|768.4|774.2|773.6|768.6|767.8|28821
1658757900000|2022-07-25 14:05:00|768.8|768.2|768.6|768|770|769.6|766|765.6|15284
1658758200000|2022-07-25 14:10:00|769.2|768.2|769.2|768.4|771.4|770.8|768.6|768|17493
1658758500000|2022-07-25 14:15:00|769|768.2|768.2|767.6|769.2|768.2|766.6|765.8|18009
1658758800000|2022-07-25 14:20:00|768|767.8|768.2|767.6|770|769.4|767.4|767|19756
1658759100000|2022-07-25 14:25:00|768.4|767.8|764|763.4|768.4|767.8|761.4|761|37329
1658759400000|2022-07-25 14:30:00|763.8|763.6|768.2|767.6|768.4|768|762.8|762|18530
1658759700000|2022-07-25 14:35:00|768.4|767.8|771|770.6|771.2|771|767.4|766.8|11173
1658760000000|2022-07-25 14:40:00|770.8|770.4|771.4|771|771.4|771|767|766.2|13218
1658760300000|2022-07-25 14:45:00|771.2|771.2|767.2|766.6|772.4|772|765.8|765.2|26771
1658760600000|2022-07-25 14:50:00|767|766.8|765|764.4|767|766.8|764.6|764.2|11243
1658760900000|2022-07-25 14:55:00|764.8|764.2|763|762.6|765.6|765|763|762.6|23380
1658761200000|2022-07-25 15:00:00|762.8|762.4|760.6|760|762.8|762.6|760|759.2|28725
1658761500000|2022-07-25 15:05:00|760.4|759.8|761.2|760.6|761.8|761.4|759.4|758.8|14508
1658761800000|2022-07-25 15:10:00|761|760.4|757.6|757.2|761.2|760.4|757.2|756.6|11838
1658762100000|2022-07-25 15:15:00|757.8|757.4|759.2|759|759.8|759.6|757.6|757.2|18704
1658762400000|2022-07-25 15:20:00|759|758.8|759|758.2|760|759.8|757.8|757.4|29244
1658762700000|2022-07-25 15:25:00|758.8|758.8|760|759.4|760|759.8|758.8|758.4|22426
1658818800000|2022-07-26 07:00:00|759|751.4|752.6|751.4|759|755.8|748.6|743.4|96538
1658819100000|2022-07-26 07:05:00|752.4|750.6|743.6|742.8|756.6|754.8|741.4|740.4|73977
1658819400000|2022-07-26 07:10:00|744|743|745|744.6|747.8|747.2|741.8|740.8|56310
1658819700000|2022-07-26 07:15:00|745.4|744.8|746.6|745.8|747|746.2|743.4|742.4|27820
1658820000000|2022-07-26 07:20:00|747|746|747.2|746.6|747.4|746.8|741|740.4|39260
1658820300000|2022-07-26 07:25:00|747|746.4|745.8|745.2|750.2|749.4|744.4|743.8|151166
1658820600000|2022-07-26 07:30:00|746|745.4|746.6|745.8|750.2|749.2|744.6|743.8|26493
1658820900000|2022-07-26 07:35:00|746.4|745.6|745|744.8|747|746.4|744.8|744.4|31779
1658821200000|2022-07-26 07:40:00|744.8|744.6|751.4|750.8|752|751|744|743.4|34850
1658821500000|2022-07-26 07:45:00|751.6|751|745.4|745|754.6|753.6|745.4|745|18632
1658821800000|2022-07-26 07:50:00|745.2|744.8|747.6|747.2|748|747.2|745.2|744.8|18551
1658822100000|2022-07-26 07:55:00|747.4|747|747.2|746.8|748.6|748|746|745.2|18872
1658822400000|2022-07-26 08:00:00|747.6|747|756.6|756|756.8|756|747.6|747|10552
1658822700000|2022-07-26 08:05:00|757|756.2|757.4|756.8|759.6|758.8|755.8|755.6|29576
1658823000000|2022-07-26 08:10:00|757.6|757|751.4|751|758|757.4|751|750.2|32561
1658823300000|2022-07-26 08:15:00|751.2|750.8|750.6|750|752.2|751.6|749.8|748.8|40708
1658823600000|2022-07-26 08:20:00|751|750.2|749.6|749.2|754.2|753.6|749.6|748.8|21981
1658823900000|2022-07-26 08:25:00|749.8|749.4|753.2|752.4|754.6|754|749.8|749.2|17758
1658824200000|2022-07-26 08:30:00|753.4|752.6|755.4|755|756.8|755.8|751.8|750.8|11926
1658824500000|2022-07-26 08:35:00|756|755.2|756|755.4|756.8|756|754.2|753.6|17921
1658824800000|2022-07-26 08:40:00|756.2|755.6|758.8|758.2|758.8|758.2|756.2|755.6|8159
1658825100000|2022-07-26 08:45:00|759.2|758.4|759.6|759|760.4|759.8|758|757.4|20574
1658825400000|2022-07-26 08:50:00|759.4|759.2|757|756.4|760.2|759.8|756.6|756|17106
1658825700000|2022-07-26 08:55:00|756.8|756.6|755.6|755.4|757|756.6|754.2|753.6|12327
1658826000000|2022-07-26 09:00:00|755.4|755|759.2|758.6|760|759.6|755|754.6|23640
1658826300000|2022-07-26 09:05:00|759.4|758.8|758|757.6|759.8|759|757.4|756.4|8925
1658826600000|2022-07-26 09:10:00|757.8|757.2|758|757.8|758.4|758.2|757|756.2|9242
1658826900000|2022-07-26 09:15:00|758.2|758|760.6|760.2|760.8|760.4|758|757.6|20601
1658827200000|2022-07-26 09:20:00|760.8|760|759.6|759|760.8|760|758.6|758|10632
1658827500000|2022-07-26 09:25:00|759.8|759.2|760.4|760|762|761.4|759.6|759|12635
1658827800000|2022-07-26 09:30:00|760.8|760.2|761.2|760.8|761.2|760.8|759.6|759|6353
1658828100000|2022-07-26 09:35:00|761.6|761|757.6|757|762.6|762|756.2|756|36231
1658828400000|2022-07-26 09:40:00|757.4|756.6|757.6|757.2|757.6|757.2|755.6|754.8|9116
1658828700000|2022-07-26 09:45:00|757.4|756.8|756.4|755.8|758|757.4|755.8|755.2|10147
1658829000000|2022-07-26 09:50:00|756.8|756|756.6|755.8|757|756.6|756|755.6|11763
1658829300000|2022-07-26 09:55:00|757|756|755.2|754.6|757.4|757|754.6|754|13726
1658829600000|2022-07-26 10:00:00|755|754.4|755.4|754.8|755.4|754.8|754.2|753.6|8767
1658829900000|2022-07-26 10:05:00|755.2|755|758.4|757.6|758.8|758.2|755.2|755|18332
1658830200000|2022-07-26 10:10:00|758.2|757.8|757|756.8|758.4|757.8|755.6|755.4|12496
1658830500000|2022-07-26 10:15:00|757.4|757|757|756.8|758.4|757.8|755.2|754.6|12666
1658830800000|2022-07-26 10:20:00|756.8|756.6|756|755.4|756.8|756.6|754.4|754.2|13679
1658831100000|2022-07-26 10:25:00|755.8|755.6|753.8|753.4|756.6|755.8|753.6|753.4|24264
1658831400000|2022-07-26 10:30:00|754|753.6|752.6|752.4|755.4|755|752.4|752|28917
1658831700000|2022-07-26 10:35:00|752.4|752.2|755|754.6|755|754.6|751.6|751|15849
1658832000000|2022-07-26 10:40:00|754.8|754.4|753.2|752.6|754.8|754.4|750.4|750|29449
1658832300000|2022-07-26 10:45:00|753.4|752.8|756.6|756|756.8|756.4|753.4|752.6|46713
1658832600000|2022-07-26 10:50:00|756.4|755.6|757.8|757.4|758.8|758|755|754.6|19409
1658832900000|2022-07-26 10:55:00|757.6|757.2|759.2|758.4|759.4|758.4|756.6|756|11620
1658833200000|2022-07-26 11:00:00|759.4|758.8|758.8|758.2|759.6|759|756.4|755.8|21051
1658833500000|2022-07-26 11:05:00|759|758.4|756.4|756.2|759.8|759.4|756.4|756.2|10256
1658833800000|2022-07-26 11:10:00|756.2|756|759.2|758.6|759.4|759|755.6|755.4|354510
1658834100000|2022-07-26 11:15:00|759|758.2|758.8|758.2|759|758.8|757.8|757.2|8777
1658834400000|2022-07-26 11:20:00|759|758.4|759.2|758.8|761.2|760.4|758.8|758.2|9707
1658834700000|2022-07-26 11:25:00|759|758.6|758.2|757.8|759.2|758.6|757.2|756.4|14192
1658835000000|2022-07-26 11:30:00|758|757.6|759.6|759|760.6|759.8|757.6|756.8|21870
1658835300000|2022-07-26 11:35:00|759.4|758.6|758.6|758.2|759.6|758.6|757.4|756.6|7750
1658835600000|2022-07-26 11:40:00|758.4|758|757.6|757|758.6|758|756|755.6|35593
1658835900000|2022-07-26 11:45:00|757.8|757.2|756.8|756.2|757.8|757.6|756.2|755.6|5662
1658836200000|2022-07-26 11:50:00|757|756.4|755.8|755.4|758.6|757.8|755.8|755.4|25695
1658836500000|2022-07-26 11:55:00|755.6|755.2|757.6|757|757.8|757.2|755.2|754.6|29313
1658836800000|2022-07-26 12:00:00|757.4|757.2|758.6|757.8|759.8|759.2|757.4|757|12651
1658837100000|2022-07-26 12:05:00|758.4|757.6|757|756.8|758.4|757.8|756|755.6|12692
1658837400000|2022-07-26 12:10:00|756.8|756.6|758|757.4|758.2|757.4|756.4|755.8|6061
1658837700000|2022-07-26 12:15:00|758.2|757.6|758.6|758|758.6|758|756.8|756.6|9206
1658838000000|2022-07-26 12:20:00|758.8|758.2|758|757.6|758.8|758.4|757.6|757.4|8617
1658838300000|2022-07-26 12:25:00|757.8|757.4|755.6|755.2|757.8|757.4|755.6|755.2|23631
1658838600000|2022-07-26 12:30:00|755.8|755.4|757.8|757|758.2|757.6|753.6|753.2|81083
1658838900000|2022-07-26 12:35:00|758|757.2|756.6|756.2|759.4|758.6|756|755.4|19494
1658839200000|2022-07-26 12:40:00|756.8|756.4|756.8|756.4|757|756.6|755.4|755|94256
1658839500000|2022-07-26 12:45:00|757|756.6|754.8|754.6|757|756.8|754|753.8|12280
1658839800000|2022-07-26 12:50:00|754.6|754.4|753.4|753|754.6|754.4|753.4|752.4|12225
1658840100000|2022-07-26 12:55:00|753.2|752.8|752.2|752|753.2|752.8|750.6|750|43748
1658840400000|2022-07-26 13:00:00|752.4|752.2|754|753.6|754|753.6|750|749.6|41833
1658840700000|2022-07-26 13:05:00|754.2|753.8|755.2|754.6|756.2|755.8|754.2|753.8|12275
1658841000000|2022-07-26 13:10:00|754.8|754.8|754.2|753.8|756.4|755.8|754.2|753.6|11331
1658841300000|2022-07-26 13:15:00|754|753.6|754.2|753.8|755.2|754.8|753.8|753.4|31009
1658841600000|2022-07-26 13:20:00|754.4|754|752.8|752.2|755|754.6|751.4|750.8|40034
1658841900000|2022-07-26 13:25:00|753|752.6|755|754.6|755|754.6|752|751.6|25001
1658842200000|2022-07-26 13:30:00|754.8|754.4|759.4|759|759.6|759.2|754|753.2|57480
1658842500000|2022-07-26 13:35:00|759.6|758.8|755.6|755.2|759.6|759|754.2|753.8|58849
1658842800000|2022-07-26 13:40:00|755.8|755.4|756.6|756.2|757.8|757.2|755|754.6|24860
1658843100000|2022-07-26 13:45:00|756.4|756|744.8|744.2|756.4|756|744.8|744|88485
1658843400000|2022-07-26 13:50:00|745|744.4|748.4|747.8|748.6|747.8|744.2|743.6|39846
1658843700000|2022-07-26 13:55:00|748.2|747.4|746.2|746|748.2|747.4|744.8|744.4|33580
1658844000000|2022-07-26 14:00:00|746.4|745.8|744.8|744.4|746.8|746.4|742.2|742|50620
1658844300000|2022-07-26 14:05:00|745.2|744.6|748|747.8|749.2|748.6|744.8|744.6|42055
1658844600000|2022-07-26 14:10:00|748.2|748|746.6|746.2|748.6|748.2|745.8|745.2|44538
1658844900000|2022-07-26 14:15:00|746.8|746.4|744|743.4|747.4|747|742.8|742.6|28671
1658845200000|2022-07-26 14:20:00|743.8|743.6|744|743.6|746.4|746.2|741.8|741.2|26159
1658845500000|2022-07-26 14:25:00|744.2|743.8|744|743.6|745|744.6|742.4|742.2|27084
1658845800000|2022-07-26 14:30:00|743.8|743.8|740.2|739.8|743.8|743.8|739.2|738.8|32655
1658846100000|2022-07-26 14:35:00|740.4|740|739.4|739|740.8|740.4|738|737.4|15204
1658846400000|2022-07-26 14:40:00|739.2|738.8|738.8|738.4|740.4|740|738.2|737.8|21270
1658846700000|2022-07-26 14:45:00|739.2|738.6|737.8|737.4|741|740.4|737|736.4|52588
1658847000000|2022-07-26 14:50:00|737.6|737|736.2|735.6|737.8|737.4|736|735.4|28083
1658847300000|2022-07-26 14:55:00|736|735.4|736.6|736.2|740.2|739.8|735.8|735.4|35385
1658847600000|2022-07-26 15:00:00|736.4|735.8|736.8|736.4|737.8|737.4|736|735.6|28712
1658847900000|2022-07-26 15:05:00|736.6|736.6|736.4|736|737.2|736.6|735.4|735.2|39463
1658848200000|2022-07-26 15:10:00|736.2|736.2|736.8|736.4|737.2|737|736.2|736|22990
1658848500000|2022-07-26 15:15:00|736.6|736.6|734.6|734.2|736.6|736.6|734.2|733.8|35377
1658848800000|2022-07-26 15:20:00|734.4|734.4|737.2|737|737.4|737|733.4|733|43948
1658849100000|2022-07-26 15:25:00|737|736.8|736.8|736.4|738|737.8|735.8|735.2|46844
1658905200000|2022-07-27 07:00:00|737.8|732|736.8|735.8|739.4|737.4|729.6|727.8|22500
1658905500000|2022-07-27 07:05:00|736.6|735.4|739.4|738.4|740.6|739.4|735.8|734.6|10759
1658905800000|2022-07-27 07:10:00|739.2|738.2|734.8|734.4|740.2|739.8|734.8|734|39637
1658906100000|2022-07-27 07:15:00|735.2|734.6|735.8|735.2|736.8|735.4|732.8|732|29736
1658906400000|2022-07-27 07:20:00|735.6|734.6|742|741.4|742.4|741.4|734.2|734|15759
1658906700000|2022-07-27 07:25:00|741.8|741|745.4|744.8|745.6|744.8|741|739.8|11801
1658907000000|2022-07-27 07:30:00|745.6|745|746.4|745.4|747.2|746.8|742.2|741.6|28790
1658907300000|2022-07-27 07:35:00|746.8|745.6|750.8|750.2|751.6|750.6|746.4|745.4|12437
1658907600000|2022-07-27 07:40:00|751|750.4|752.2|751|756|754.8|751|750.4|21124
1658907900000|2022-07-27 07:45:00|752|751.2|752|751.2|752.8|751.8|749.8|749.4|7085
1658908200000|2022-07-27 07:50:00|752.4|751.4|755.6|754.8|756|755.4|752.4|751.4|10739
1658908500000|2022-07-27 07:55:00|755.4|754.4|755.8|755.2|756.2|755.6|753.2|752.4|13133
1658908800000|2022-07-27 08:00:00|755.6|754.8|756.8|755.8|757|755.8|753.8|753.2|12041
1658909100000|2022-07-27 08:05:00|757|756|758.6|758|760.8|760.2|756.8|756|11787
1658909400000|2022-07-27 08:10:00|758.4|757.8|757.8|757|760.2|759.2|756.8|756.2|12044
1658909700000|2022-07-27 08:15:00|757.6|756.8|755.2|754.4|758|757.6|754.8|754.2|18287
1658910000000|2022-07-27 08:20:00|755|754.6|754.2|753.4|755.6|754.8|752.6|752|11175
1658910300000|2022-07-27 08:25:00|754|753.2|755.4|755|756|755|753|752|5800
1658910600000|2022-07-27 08:30:00|755.2|754.4|756.4|756|756.4|756|754.4|753.6|15934
1658910900000|2022-07-27 08:35:00|756.8|756.2|759.2|758.4|760.2|759.2|756|755.4|10331
1658911200000|2022-07-27 08:40:00|759|758.6|762.6|761.8|763|761.8|759|758.4|3631
1658911500000|2022-07-27 08:45:00|762.4|761.6|761.8|761.2|763|762|760.2|760|15247
1658911800000|2022-07-27 08:50:00|761.6|761.4|760.6|760|762|761.8|760.6|760|11377
1658912100000|2022-07-27 08:55:00|760.4|759.8|763.2|762.6|763.4|763|760.4|759.4|18501
1658912400000|2022-07-27 09:00:00|763|762.8|761.6|761.2|764.6|764|761|760.2|15100
1658912700000|2022-07-27 09:05:00|762.2|761.4|764|763.4|764.8|763.8|761.8|761.4|6912
1658913000000|2022-07-27 09:10:00|763.6|763|759.2|758.8|764.6|764.4|758.6|758.4|102148
1658913300000|2022-07-27 09:15:00|759|758.2|755.4|754.8|759.2|758.6|755|754|19591
1658913600000|2022-07-27 09:20:00|755.6|755|754.8|754.2|755.8|755.6|753.8|753|8247
1658913900000|2022-07-27 09:25:00|754.6|754.4|757.8|757.4|758.2|757.6|754.6|754.2|2570
1658914200000|2022-07-27 09:30:00|757.6|757.2|758.4|757.8|759.2|758.8|757.4|757|8665
1658914500000|2022-07-27 09:35:00|758.2|757.6|758|757.4|759.2|758.6|757.4|756.8|10599
1658914800000|2022-07-27 09:40:00|758.2|757.6|756.2|755.6|758.6|758.2|756|755.4|5883
1658915100000|2022-07-27 09:45:00|756|756|755.4|755|756.4|756|755.4|754.8|3291
1658915400000|2022-07-27 09:50:00|755.6|754.8|756.2|755.6|756.4|755.8|755.2|754.8|2017
1658915700000|2022-07-27 09:55:00|756.4|755.8|757.2|756.4|758.4|757.6|756.4|755.8|10857
1658916000000|2022-07-27 10:00:00|757.6|756.6|755.2|754.4|758|757.2|754.6|753.8|7165
1658916300000|2022-07-27 10:05:00|755|754.6|756|754.8|756|755.2|753.8|753|5106
1658916600000|2022-07-27 10:10:00|755.8|755|758.4|757.4|758.4|757.4|755.6|754.8|4809
1658916900000|2022-07-27 10:15:00|758.2|757.6|759|758.2|759.4|759|758.2|757.6|9464
1658917200000|2022-07-27 10:20:00|758.8|758|759.6|758.8|760.2|759.6|758.8|758|6012
1658917500000|2022-07-27 10:25:00|759.8|759|759|758.2|760.4|759.6|758.8|758.2|5901
1658917800000|2022-07-27 10:30:00|759.2|758.4|759.6|759.2|760.4|759.8|759|758.2|2382
1658918100000|2022-07-27 10:35:00|760|759.4|761.8|761.2|763|762.2|760|759.2|8132
1658918400000|2022-07-27 10:40:00|761.6|761|762|761.4|762|761.8|760.6|760|5728
1658918700000|2022-07-27 10:45:00|761.8|761.6|761|760.6|762|761.6|760.6|760.4|6246
1658919000000|2022-07-27 10:50:00|761.2|760.8|760.8|760.2|762.2|761.8|760.6|760.2|6844
1658919300000|2022-07-27 10:55:00|761|760.4|760.2|759.8|761|760.4|759.2|758.4|6208
1658919600000|2022-07-27 11:00:00|760.4|760|757.4|756.8|760.4|760|757|756.4|15743
1658919900000|2022-07-27 11:05:00|757.2|756.6|755|754.2|757.2|756.6|754|753.6|12077
1658920200000|2022-07-27 11:10:00|754.8|754.4|755|754.4|755.6|755|753.8|753.6|30699
1658920500000|2022-07-27 11:15:00|755.6|754.6|754.2|753.6|755.6|755|754|753.4|5312
1658920800000|2022-07-27 11:20:00|754.4|753.8|755.4|755|755.4|755|754|753.4|3546
1658921100000|2022-07-27 11:25:00|755.6|755.2|756.8|756.4|756.8|756.4|755.6|755.2|3717
1658921400000|2022-07-27 11:30:00|757|756.6|754|753.6|757|756.6|754|753.4|6702
1658921700000|2022-07-27 11:35:00|754.2|753.4|753.8|753.4|754.2|753.6|752.2|751.6|8620
1658922000000|2022-07-27 11:40:00|754|753.2|753|752.4|754.6|754.2|753|752.4|4460
1658922300000|2022-07-27 11:45:00|753.2|752.6|752|751.4|753.6|753.4|751.4|751.2|11884
1658922600000|2022-07-27 11:50:00|751.8|750.8|755.2|754.6|755.4|754.6|750.8|750|8347
1658922900000|2022-07-27 11:55:00|755|754.8|754.8|754|755.4|755|754|753.6|4342
1658923200000|2022-07-27 12:00:00|755|754.2|752.4|751.8|755.8|755|752.4|751.8|5457
1658923500000|2022-07-27 12:05:00|752.2|751.6|752.2|751.6|753|752.6|751.8|751|3895
1658923800000|2022-07-27 12:10:00|752.4|751.8|753.6|753|754|753.4|752.4|751.6|6484
1658924100000|2022-07-27 12:15:00|753.4|752.8|754.8|754.2|755|754.6|753|752.8|4786
1658924400000|2022-07-27 12:20:00|755|754.4|755.2|755|755.4|755.2|754.6|754.4|4470
1658924700000|2022-07-27 12:25:00|755.4|754.8|755.6|755.2|756|755.6|755.4|754.8|4381
1658925000000|2022-07-27 12:30:00|755.2|754.8|759.2|758.6|759.4|758.8|754.8|754.2|9006
1658925300000|2022-07-27 12:35:00|759|759|759.8|759.4|760.4|759.8|758.4|758|15789
1658925600000|2022-07-27 12:40:00|759.6|759.2|760.8|760.6|761|760.8|758.4|758|8776
1658925900000|2022-07-27 12:45:00|761|760.2|761.8|761.2|761.8|761.2|760|759.8|9858
1658926200000|2022-07-27 12:50:00|761.6|761.4|761.2|760.6|762|761.6|760.2|759.8|15391
1658926500000|2022-07-27 12:55:00|761.4|760.8|763.6|763|763.6|763.4|761.4|760.8|6736
1658926800000|2022-07-27 13:00:00|763.4|762.8|764|763.8|765.2|764.6|763|762.8|4309
1658927100000|2022-07-27 13:05:00|763.8|763.4|762.8|762.2|764.4|764|762.2|762|6356
1658927400000|2022-07-27 13:10:00|762.6|762|764|763|764.6|763.8|762.2|761.8|13595
1658927700000|2022-07-27 13:15:00|763.8|763.2|765.2|764.6|765.2|764.6|763.6|763.2|6531
1658928000000|2022-07-27 13:20:00|765|764.4|762.2|761.6|765.2|764.6|761.8|761.4|11489
1658928300000|2022-07-27 13:25:00|762|761.4|761.8|761.2|762.6|762.2|761|760.8|9294
1658928600000|2022-07-27 13:30:00|762|761.4|758.8|758.2|762.2|761.8|758.4|758.2|30887
1658928900000|2022-07-27 13:35:00|759|758.4|763.6|763|763.6|763|759|758.4|16956
1658929200000|2022-07-27 13:40:00|763.8|763.2|763.4|763|764.4|764|761.6|761.2|40379
1658929500000|2022-07-27 13:45:00|763.6|763.2|766.4|766|767.4|767|763.4|763.2|28810
1658929800000|2022-07-27 13:50:00|766.6|766.2|762|761.4|768.2|767.6|762|761.4|27092
1658930100000|2022-07-27 13:55:00|762.2|761.6|763.4|763|765|764.6|762|761.4|8376
1658930400000|2022-07-27 14:00:00|763|762.8|764.6|764.2|764.6|764.2|762.6|762|17009
1658930700000|2022-07-27 14:05:00|764.8|764.4|766|765.4|768.6|768|764.8|764.2|20817
1658931000000|2022-07-27 14:10:00|766.2|765.6|771.8|771.4|771.8|771.4|765.8|765.2|19034
1658931300000|2022-07-27 14:15:00|772|771.6|771.4|771.2|774.2|773.6|770.6|770|40284
1658931600000|2022-07-27 14:20:00|771.8|771.4|772.2|771.8|775.6|775.4|771.8|771.4|30470
1658931900000|2022-07-27 14:25:00|772|771.6|769.4|769|772|771.6|768|767.8|41293
1658932200000|2022-07-27 14:30:00|769.2|768.8|766.8|766.2|769.4|769|766.4|766.2|24138
1658932500000|2022-07-27 14:35:00|767|766.4|765.4|765|767.4|767|765.2|764.6|15482
1658932800000|2022-07-27 14:40:00|765.6|765.2|765.4|764.8|766.2|765.8|763.4|763|21075
1658933100000|2022-07-27 14:45:00|765.2|764.6|762|761.6|765.6|765.2|762|761.6|10377
1658933400000|2022-07-27 14:50:00|762.2|761.8|762.6|762.2|763.8|763.2|761.2|760.8|18812
1658933700000|2022-07-27 14:55:00|763|762.4|762|761.8|763.2|762.8|761.2|760.6|22342
1658934000000|2022-07-27 15:00:00|762.2|762|764.6|764.2|764.8|764.2|761.8|761.4|29727
1658934300000|2022-07-27 15:05:00|764.4|764|765.2|764.6|765.8|765.4|763.8|763.6|25378
1658934600000|2022-07-27 15:10:00|765|764.4|764.8|764.6|765.8|765.2|764.6|764.2|15938
1658934900000|2022-07-27 15:15:00|765|764.8|765.6|765.2|766.6|766|764.6|764.4|16197
1658935200000|2022-07-27 15:20:00|765.4|765.4|768.4|768|769.6|769|765|764.6|28071
1658935500000|2022-07-27 15:25:00|768.2|767.8|768.2|767.6|769|768.6|767|766.8|24047
1658991600000|2022-07-28 07:00:00|779.2|776.4|778|776.4|779.2|776.6|773.6|768.4|26429
1658991900000|2022-07-28 07:05:00|777.6|776.6|778.4|776.8|778.8|778|774.2|773.4|33066
1658992200000|2022-07-28 07:10:00|778.2|777|781.2|780.6|786.2|785.2|778.2|776.8|31051
1658992500000|2022-07-28 07:15:00|781|780.2|779.6|778.8|782|781.4|778.6|777.8|15463
1658992800000|2022-07-28 07:20:00|780|779|779|778.2|781|780|777|776.4|5721
1658993100000|2022-07-28 07:25:00|779.2|778.4|778.8|778|781.4|780.4|777.4|776.4|11185
1658993400000|2022-07-28 07:30:00|779.4|778.2|776|775.2|781.4|780.6|774.2|773.8|10762
1658993700000|2022-07-28 07:35:00|775.8|775.4|773.2|772.6|777.2|776.4|773.2|772.6|8374
1658994000000|2022-07-28 07:40:00|773.6|772.8|772.8|772.2|777.6|777|772.8|771.8|16027
1658994300000|2022-07-28 07:45:00|772.6|772|769.4|768.4|774.6|773.6|769.2|768.2|13570
1658994600000|2022-07-28 07:50:00|769.2|768.2|769|768.2|769.6|768.8|766.6|766|5297
1658994900000|2022-07-28 07:55:00|768.8|768|768.8|767.8|769|768|766|765.6|7305
1658995200000|2022-07-28 08:00:00|768.6|768|768.8|768.4|771.2|770.4|767.4|766.6|8465
1658995500000|2022-07-28 08:05:00|768.6|768.2|766.4|765.8|768.8|768.2|764.8|764.2|6577
1658995800000|2022-07-28 08:10:00|766.2|765.6|770.8|770.2|771.6|770.6|766.2|765.6|2891
1658996100000|2022-07-28 08:15:00|771.2|770.4|768.8|768.2|772|771|768.8|768|13928
1658996400000|2022-07-28 08:20:00|768.6|767.8|766.8|766.6|769|768.6|766.8|766.6|8392
1658996700000|2022-07-28 08:25:00|766.6|766.4|766.2|765.6|768.6|767.8|766|765.2|9410
1658997000000|2022-07-28 08:30:00|766|765.4|764.2|763.2|766.4|766|764.2|763.2|11986
1658997300000|2022-07-28 08:35:00|764|763|765.6|765.2|765.8|765.2|763.4|762.6|4576
1658997600000|2022-07-28 08:40:00|765.4|764.8|764.4|763.8|765.4|764.8|763.8|763|4885
1658997900000|2022-07-28 08:45:00|764.6|764|766.2|765.6|766.8|766.2|764.6|763.8|3298
1658998200000|2022-07-28 08:50:00|766.6|765.8|764|763.6|766.8|766.2|763.8|763|8309
1658998500000|2022-07-28 08:55:00|764.4|763.8|766.8|765.8|766.8|765.8|763.4|762.8|13758
1658998800000|2022-07-28 09:00:00|767|766|766.8|766.2|767.4|766.4|765.8|765.2|5566
1658999100000|2022-07-28 09:05:00|766.6|766|764.6|764.4|766.6|766|763.8|763.4|10663
1658999400000|2022-07-28 09:10:00|765|764.6|762.8|762.6|765|764.6|761.6|761.2|13273
1658999700000|2022-07-28 09:15:00|762.6|762.2|766.4|765.6|766.6|766|762.4|762|6682
1659000000000|2022-07-28 09:20:00|766.2|765.8|767.2|766.4|769|768|766|765.6|5809
1659000300000|2022-07-28 09:25:00|767.4|766.6|766.8|766.4|767.4|767|766.2|765.4|5840
1659000600000|2022-07-28 09:30:00|767.2|766.6|768.2|767.8|769.6|768.6|767|766.4|6691
1659000900000|2022-07-28 09:35:00|768|767.6|766.6|766.2|768.6|768.2|766.4|765.8|9153
1659001200000|2022-07-28 09:40:00|766.4|766|766.8|766.2|767.8|766.8|763.8|763.4|9178
1659001500000|2022-07-28 09:45:00|767.6|766.4|766.6|766.2|768|767.2|766.4|766.2|4398
1659001800000|2022-07-28 09:50:00|766.4|766|766.4|766|768|767.4|766.2|765.8|11771
1659002100000|2022-07-28 09:55:00|766.2|765.8|766.8|766.4|767.2|766.8|764.8|764.2|15722
1659002400000|2022-07-28 10:00:00|767.2|766.6|768.2|767.6|768.2|767.8|765.4|765.2|16192
1659002700000|2022-07-28 10:05:00|768|767.4|767|766.8|768.4|767.8|766.2|766|9690
1659003000000|2022-07-28 10:10:00|767.2|766.6|766.8|766.4|767.2|766.8|766.2|766|6379
1659003300000|2022-07-28 10:15:00|767|766.2|768|767.6|768.4|767.8|766.4|766|5282
1659003600000|2022-07-28 10:20:00|767.8|767.4|768|767.6|768.2|767.6|767|766.6|4311
1659003900000|2022-07-28 10:25:00|767.8|767.4|768.4|768|768.4|768|766.4|766|7886
1659004200000|2022-07-28 10:30:00|768.2|767.8|768.6|768.2|768.6|768.2|768.2|767.8|3000
1659004500000|2022-07-28 10:35:00|769|768.4|768.6|768.2|769.8|769.4|768.4|768|8262
1659004800000|2022-07-28 10:40:00|768.4|768|769|768.6|769.4|769|768.2|768|4811
1659005100000|2022-07-28 10:45:00|769.2|768.4|769.4|769|770.2|769.6|768.2|768|5017
1659005400000|2022-07-28 10:50:00|769.2|768.8|771.2|770.8|771.4|771|769|768.6|2917
1659005700000|2022-07-28 10:55:00|771.4|771|771.6|771.4|772.4|772|771.2|770.8|6478
1659006000000|2022-07-28 11:00:00|771.4|771.2|771|770.6|772.2|772|771|770.4|7792
1659006300000|2022-07-28 11:05:00|770.8|770.8|772.4|772|773.2|772.6|770.8|770.8|9217
1659006600000|2022-07-28 11:10:00|772.2|771.8|771.4|771.2|772.2|772|771.2|770.8|6157
1659006900000|2022-07-28 11:15:00|771.2|771|770.4|770|771.2|771|770.2|769.8|4982
1659007200000|2022-07-28 11:20:00|770.6|770.4|769.8|769.6|770.6|770.4|769|768.6|8481
1659007500000|2022-07-28 11:25:00|769.4|769.4|771.4|771|771.4|771.2|768.4|768|23341
1659007800000|2022-07-28 11:30:00|771.8|771.2|775.8|775.4|775.8|775.4|771.8|771|14670
1659008100000|2022-07-28 11:35:00|775.6|775.2|776|775.8|776.2|775.8|775|774.4|9344
1659008400000|2022-07-28 11:40:00|775.8|775.6|776.4|776|777|776.6|774.8|774.4|10555
1659008700000|2022-07-28 11:45:00|776.6|776.2|773.8|773.4|776.8|776.4|773|772.6|8992
1659009000000|2022-07-28 11:50:00|774|773.6|773.8|773.4|774.8|774.4|773.8|773.4|5785
1659009300000|2022-07-28 11:55:00|773.6|773.2|773.8|773.4|774.2|773.8|772.6|772.2|11407
1659009600000|2022-07-28 12:00:00|773.6|773.2|773|772.6|773.6|773.4|772.4|772|10454
1659009900000|2022-07-28 12:05:00|772.6|772.4|775.2|775|776|775.4|772.2|771.6|10710
1659010200000|2022-07-28 12:10:00|775.8|775.2|774.2|773.6|776|775.2|773.4|772.8|5108
1659010500000|2022-07-28 12:15:00|774.4|773.8|776.4|775.8|776.6|775.8|774.2|773.6|5789
1659010800000|2022-07-28 12:20:00|776.2|776|776.4|775.8|778.2|777.2|776|775.6|10916
1659011100000|2022-07-28 12:25:00|776.2|776|775.8|775.2|776.4|776|775.4|775|3321
1659011400000|2022-07-28 12:30:00|776.2|775.4|777.6|777|777.8|777|775.4|774.6|13753
1659011700000|2022-07-28 12:35:00|777.8|777.2|779.8|779.6|781.6|780.8|777.8|777|8936
1659012000000|2022-07-28 12:40:00|780.2|779.8|781|780.6|781.6|780.8|779.6|779.2|5130
1659012300000|2022-07-28 12:45:00|781.2|780.8|780.8|780.4|782.8|782.6|780.6|780.4|18886
1659012600000|2022-07-28 12:50:00|781|780.6|781.4|781|782.2|781.8|780.4|779.6|11005
1659012900000|2022-07-28 12:55:00|781.2|780.8|778.4|778|781.2|780.8|777.8|777.2|10315
1659013200000|2022-07-28 13:00:00|778.6|778.2|779.8|779.2|782.4|781.8|778.6|778.2|30675
1659013500000|2022-07-28 13:05:00|779.6|779.4|779.8|779.4|780.4|779.8|778.8|778.6|13913
1659013800000|2022-07-28 13:10:00|779.6|779.2|781.4|781|781.8|781.2|779.2|779|10826
1659014100000|2022-07-28 13:15:00|781.6|781.2|787|786.6|787.2|786.6|781.6|781|13654
1659014400000|2022-07-28 13:20:00|786.8|786.4|786|785.6|788.2|787.4|785.2|785|16211
1659014700000|2022-07-28 13:25:00|785.8|785.4|788.6|788.2|789|788.4|785.4|785|48809
1659015000000|2022-07-28 13:30:00|788.4|788|787.4|786.8|790.6|789.8|785.6|785.2|56809
1659015300000|2022-07-28 13:35:00|787.6|787|786.8|786.2|791|790.2|786.4|786|29078
1659015600000|2022-07-28 13:40:00|786.6|786.4|781.6|781.2|786.6|786.6|781|780.6|19911
1659015900000|2022-07-28 13:45:00|781.4|781.4|781.2|780.6|782.4|781.6|778.6|778|18702
1659016200000|2022-07-28 13:50:00|781.6|780.8|778.8|778.4|782.4|781.8|778.4|777.6|14551
1659016500000|2022-07-28 13:55:00|779|778.2|781.4|781.2|782.8|782.2|778.8|778.2|16394
1659016800000|2022-07-28 14:00:00|781.6|781.4|782.2|782|785.6|785.4|781.6|781.4|30987
1659017100000|2022-07-28 14:05:00|782.4|782.2|780|779.6|783|782.8|779|778.8|18091
1659017400000|2022-07-28 14:10:00|780.4|779.8|779.6|779.2|780.8|780.2|778|777.6|14706
1659017700000|2022-07-28 14:15:00|779.8|779.4|779.6|779.4|780.4|780|778.2|777.6|7476
1659018000000|2022-07-28 14:20:00|780|779.6|778.8|778.6|780.2|779.8|778.4|778|77753
1659018300000|2022-07-28 14:25:00|779.2|778.8|779.8|779.2|780|779.2|776.8|776.4|12525
1659018600000|2022-07-28 14:30:00|779.6|779.4|776|775.8|780.4|779.8|776|775.6|12522
1659018900000|2022-07-28 14:35:00|775.8|775.4|779.8|779.4|779.8|779.4|774.4|774.2|13175
1659019200000|2022-07-28 14:40:00|780|779.6|778.6|778.2|780.2|779.8|778.2|777.8|18189
1659019500000|2022-07-28 14:45:00|778.4|778|779.2|778.8|780.4|780|778.4|778|12733
1659019800000|2022-07-28 14:50:00|779.4|779|781.4|781|781.6|781.2|779.4|779|14792
1659020100000|2022-07-28 14:55:00|781.2|780.8|782.8|782.2|782.8|782.4|780.8|780.4|15081
1659020400000|2022-07-28 15:00:00|782.6|782.4|784.4|783.8|784.6|784.2|781.2|781|24940
1659020700000|2022-07-28 15:05:00|784.2|784|784|783.8|786.2|785.4|782.6|782.2|20872
1659021000000|2022-07-28 15:10:00|784.6|784.2|782.6|782.2|784.8|784.2|780|779.8|39227
1659021300000|2022-07-28 15:15:00|782.4|782.4|779|778.8|782.6|782.4|779|778.6|15717
1659021600000|2022-07-28 15:20:00|779.2|778.6|782.8|782.2|783.2|782.4|779|778.4|19685
1659021900000|2022-07-28 15:25:00|783|782.4|786.2|785.2|786.2|785.2|781.8|781.4|25265
1658991600000|2022-07-28 07:00:00|779.2|776.4|778|776.4|779.2|776.6|773.6|768.4|26429
1658991900000|2022-07-28 07:05:00|777.6|776.6|778.4|776.8|778.8|778|774.2|773.4|33066
1658992200000|2022-07-28 07:10:00|778.2|777|781.2|780.6|786.2|785.2|778.2|776.8|31051
1658992500000|2022-07-28 07:15:00|781|780.2|779.6|778.8|782|781.4|778.6|777.8|15463
1658992800000|2022-07-28 07:20:00|780|779|779|778.2|781|780|777|776.4|5721
1658993100000|2022-07-28 07:25:00|779.2|778.4|778.8|778|781.4|780.4|777.4|776.4|11185
1658993400000|2022-07-28 07:30:00|779.4|778.2|776|775.2|781.4|780.6|774.2|773.8|10762
1658993700000|2022-07-28 07:35:00|775.8|775.4|773.2|772.6|777.2|776.4|773.2|772.6|8374
1658994000000|2022-07-28 07:40:00|773.6|772.8|772.8|772.2|777.6|777|772.8|771.8|16027
1658994300000|2022-07-28 07:45:00|772.6|772|769.4|768.4|774.6|773.6|769.2|768.2|13570
1658994600000|2022-07-28 07:50:00|769.2|768.2|769|768.2|769.6|768.8|766.6|766|5297
1658994900000|2022-07-28 07:55:00|768.8|768|768.8|767.8|769|768|766|765.6|7305
1658995200000|2022-07-28 08:00:00|768.6|768|768.8|768.4|771.2|770.4|767.4|766.6|8465
1658995500000|2022-07-28 08:05:00|768.6|768.2|766.4|765.8|768.8|768.2|764.8|764.2|6577
1658995800000|2022-07-28 08:10:00|766.2|765.6|770.8|770.2|771.6|770.6|766.2|765.6|2891
1658996100000|2022-07-28 08:15:00|771.2|770.4|768.8|768.2|772|771|768.8|768|13928
1658996400000|2022-07-28 08:20:00|768.6|767.8|766.8|766.6|769|768.6|766.8|766.6|8392
1658996700000|2022-07-28 08:25:00|766.6|766.4|766.2|765.6|768.6|767.8|766|765.2|9410
1658997000000|2022-07-28 08:30:00|766|765.4|764.2|763.2|766.4|766|764.2|763.2|11986
1658997300000|2022-07-28 08:35:00|764|763|765.6|765.2|765.8|765.2|763.4|762.6|4576
1658997600000|2022-07-28 08:40:00|765.4|764.8|764.4|763.8|765.4|764.8|763.8|763|4885
1658997900000|2022-07-28 08:45:00|764.6|764|766.2|765.6|766.8|766.2|764.6|763.8|3298
1658998200000|2022-07-28 08:50:00|766.6|765.8|764|763.6|766.8|766.2|763.8|763|8309
1658998500000|2022-07-28 08:55:00|764.4|763.8|766.8|765.8|766.8|765.8|763.4|762.8|13758
1658998800000|2022-07-28 09:00:00|767|766|766.8|766.2|767.4|766.4|765.8|765.2|5566
1658999100000|2022-07-28 09:05:00|766.6|766|764.6|764.4|766.6|766|763.8|763.4|10663
1658999400000|2022-07-28 09:10:00|765|764.6|762.8|762.6|765|764.6|761.6|761.2|13273
1658999700000|2022-07-28 09:15:00|762.6|762.2|766.4|765.6|766.6|766|762.4|762|6682
1659000000000|2022-07-28 09:20:00|766.2|765.8|767.2|766.4|769|768|766|765.6|5809
1659000300000|2022-07-28 09:25:00|767.4|766.6|766.8|766.4|767.4|767|766.2|765.4|5840
1659000600000|2022-07-28 09:30:00|767.2|766.6|768.2|767.8|769.6|768.6|767|766.4|6691
1659000900000|2022-07-28 09:35:00|768|767.6|766.6|766.2|768.6|768.2|766.4|765.8|9153
1659001200000|2022-07-28 09:40:00|766.4|766|766.8|766.2|767.8|766.8|763.8|763.4|9178
1659001500000|2022-07-28 09:45:00|767.6|766.4|766.6|766.2|768|767.2|766.4|766.2|4398
1659001800000|2022-07-28 09:50:00|766.4|766|766.4|766|768|767.4|766.2|765.8|11771
1659002100000|2022-07-28 09:55:00|766.2|765.8|766.8|766.4|767.2|766.8|764.8|764.2|15722
1659002400000|2022-07-28 10:00:00|767.2|766.6|768.2|767.6|768.2|767.8|765.4|765.2|16192
1659002700000|2022-07-28 10:05:00|768|767.4|767|766.8|768.4|767.8|766.2|766|9690
1659003000000|2022-07-28 10:10:00|767.2|766.6|766.8|766.4|767.2|766.8|766.2|766|6379
1659003300000|2022-07-28 10:15:00|767|766.2|768|767.6|768.4|767.8|766.4|766|5282
1659003600000|2022-07-28 10:20:00|767.8|767.4|768|767.6|768.2|767.6|767|766.6|4311
1659003900000|2022-07-28 10:25:00|767.8|767.4|768.4|768|768.4|768|766.4|766|7886
1659004200000|2022-07-28 10:30:00|768.2|767.8|768.6|768.2|768.6|768.2|768.2|767.8|3000
1659004500000|2022-07-28 10:35:00|769|768.4|768.6|768.2|769.8|769.4|768.4|768|8262
1659004800000|2022-07-28 10:40:00|768.4|768|769|768.6|769.4|769|768.2|768|4811
1659005100000|2022-07-28 10:45:00|769.2|768.4|769.4|769|770.2|769.6|768.2|768|5017
1659005400000|2022-07-28 10:50:00|769.2|768.8|771.2|770.8|771.4|771|769|768.6|2917
1659005700000|2022-07-28 10:55:00|771.4|771|771.6|771.4|772.4|772|771.2|770.8|6478
1659006000000|2022-07-28 11:00:00|771.4|771.2|771|770.6|772.2|772|771|770.4|7792
1659006300000|2022-07-28 11:05:00|770.8|770.8|772.4|772|773.2|772.6|770.8|770.8|9217
1659006600000|2022-07-28 11:10:00|772.2|771.8|771.4|771.2|772.2|772|771.2|770.8|6157
1659006900000|2022-07-28 11:15:00|771.2|771|770.4|770|771.2|771|770.2|769.8|4982
1659007200000|2022-07-28 11:20:00|770.6|770.4|769.8|769.6|770.6|770.4|769|768.6|8481
1659007500000|2022-07-28 11:25:00|769.4|769.4|771.4|771|771.4|771.2|768.4|768|23341
1659007800000|2022-07-28 11:30:00|771.8|771.2|775.8|775.4|775.8|775.4|771.8|771|14670
1659008100000|2022-07-28 11:35:00|775.6|775.2|776|775.8|776.2|775.8|775|774.4|9344
1659008400000|2022-07-28 11:40:00|775.8|775.6|776.4|776|777|776.6|774.8|774.4|10555
1659008700000|2022-07-28 11:45:00|776.6|776.2|773.8|773.4|776.8|776.4|773|772.6|8992
1659009000000|2022-07-28 11:50:00|774|773.6|773.8|773.4|774.8|774.4|773.8|773.4|5785
1659009300000|2022-07-28 11:55:00|773.6|773.2|773.8|773.4|774.2|773.8|772.6|772.2|11407
1659009600000|2022-07-28 12:00:00|773.6|773.2|773|772.6|773.6|773.4|772.4|772|10454
1659009900000|2022-07-28 12:05:00|772.6|772.4|775.2|775|776|775.4|772.2|771.6|10710
1659010200000|2022-07-28 12:10:00|775.8|775.2|774.2|773.6|776|775.2|773.4|772.8|5108
1659010500000|2022-07-28 12:15:00|774.4|773.8|776.4|775.8|776.6|775.8|774.2|773.6|5789
1659010800000|2022-07-28 12:20:00|776.2|776|776.4|775.8|778.2|777.2|776|775.6|10916
1659011100000|2022-07-28 12:25:00|776.2|776|775.8|775.2|776.4|776|775.4|775|3321
1659011400000|2022-07-28 12:30:00|776.2|775.4|777.6|777|777.8|777|775.4|774.6|13753
1659011700000|2022-07-28 12:35:00|777.8|777.2|779.8|779.6|781.6|780.8|777.8|777|8936
1659012000000|2022-07-28 12:40:00|780.2|779.8|781|780.6|781.6|780.8|779.6|779.2|5130
1659012300000|2022-07-28 12:45:00|781.2|780.8|780.8|780.4|782.8|782.6|780.6|780.4|18886
1659012600000|2022-07-28 12:50:00|781|780.6|781.4|781|782.2|781.8|780.4|779.6|11005
1659012900000|2022-07-28 12:55:00|781.2|780.8|778.4|778|781.2|780.8|777.8|777.2|10315
1659013200000|2022-07-28 13:00:00|778.6|778.2|779.8|779.2|782.4|781.8|778.6|778.2|30675
1659013500000|2022-07-28 13:05:00|779.6|779.4|779.8|779.4|780.4|779.8|778.8|778.6|13913
1659013800000|2022-07-28 13:10:00|779.6|779.2|781.4|781|781.8|781.2|779.2|779|10826
1659014100000|2022-07-28 13:15:00|781.6|781.2|787|786.6|787.2|786.6|781.6|781|13654
1659014400000|2022-07-28 13:20:00|786.8|786.4|786|785.6|788.2|787.4|785.2|785|16211
1659014700000|2022-07-28 13:25:00|785.8|785.4|788.6|788.2|789|788.4|785.4|785|48809
1659015000000|2022-07-28 13:30:00|788.4|788|787.4|786.8|790.6|789.8|785.6|785.2|56809
1659015300000|2022-07-28 13:35:00|787.6|787|786.8|786.2|791|790.2|786.4|786|29078
1659015600000|2022-07-28 13:40:00|786.6|786.4|781.6|781.2|786.6|786.6|781|780.6|19911
1659015900000|2022-07-28 13:45:00|781.4|781.4|781.2|780.6|782.4|781.6|778.6|778|18702
1659016200000|2022-07-28 13:50:00|781.6|780.8|778.8|778.4|782.4|781.8|778.4|777.6|14551
1659016500000|2022-07-28 13:55:00|779|778.2|781.4|781.2|782.8|782.2|778.8|778.2|16394
1659016800000|2022-07-28 14:00:00|781.6|781.4|782.2|782|785.6|785.4|781.6|781.4|30987
1659017100000|2022-07-28 14:05:00|782.4|782.2|780|779.6|783|782.8|779|778.8|18091
1659017400000|2022-07-28 14:10:00|780.4|779.8|779.6|779.2|780.8|780.2|778|777.6|14706
1659017700000|2022-07-28 14:15:00|779.8|779.4|779.6|779.4|780.4|780|778.2|777.6|7476
1659018000000|2022-07-28 14:20:00|780|779.6|778.8|778.6|780.2|779.8|778.4|778|77753
1659018300000|2022-07-28 14:25:00|779.2|778.8|779.8|779.2|780|779.2|776.8|776.4|12525
1659018600000|2022-07-28 14:30:00|779.6|779.4|776|775.8|780.4|779.8|776|775.6|12522
1659018900000|2022-07-28 14:35:00|775.8|775.4|779.8|779.4|779.8|779.4|774.4|774.2|13175
1659019200000|2022-07-28 14:40:00|780|779.6|778.6|778.2|780.2|779.8|778.2|777.8|18189
1659019500000|2022-07-28 14:45:00|778.4|778|779.2|778.8|780.4|780|778.4|778|12733
1659019800000|2022-07-28 14:50:00|779.4|779|781.4|781|781.6|781.2|779.4|779|14792
1659020100000|2022-07-28 14:55:00|781.2|780.8|782.8|782.2|782.8|782.4|780.8|780.4|15081
1659020400000|2022-07-28 15:00:00|782.6|782.4|784.4|783.8|784.6|784.2|781.2|781|24940
1659020700000|2022-07-28 15:05:00|784.2|784|784|783.8|786.2|785.4|782.6|782.2|20872
1659021000000|2022-07-28 15:10:00|784.6|784.2|782.6|782.2|784.8|784.2|780|779.8|39227
1659021300000|2022-07-28 15:15:00|782.4|782.4|779|778.8|782.6|782.4|779|778.6|15717
1659021600000|2022-07-28 15:20:00|779.2|778.6|782.8|782.2|783.2|782.4|779|778.4|19685
1659021900000|2022-07-28 15:25:00|783|782.4|786.2|785.2|786.2|785.2|781.8|781.4|25265
1659078000000|2022-07-29 07:00:00|791.2|789.8|801.4|800.6|804.4|801|791.2|781.8|38610
1659078300000|2022-07-29 07:05:00|801.2|800.4|808.8|807.4|811.8|810|800.2|799|84498
1659078600000|2022-07-29 07:10:00|808.6|807.6|813|812.2|814.4|812.8|807.8|807.2|36892
1659078900000|2022-07-29 07:15:00|814|812.4|815.2|814|816|815.2|810.8|810|28071
1659079200000|2022-07-29 07:20:00|815.4|814.2|815.4|814.6|818.6|817|815|814.2|15884
1659079500000|2022-07-29 07:25:00|815.2|814.4|813.2|812.4|819|818|813|812.4|16530
1659079800000|2022-07-29 07:30:00|813.4|812.6|814.8|814|816|814.8|811.6|810.8|20090
1659080100000|2022-07-29 07:35:00|815|814.2|817.2|816.4|817.2|816.4|813|812.2|14032
1659080400000|2022-07-29 07:40:00|817|816.6|820.6|819.8|822|821|817|816.6|22329
1659080700000|2022-07-29 07:45:00|820.4|819.6|819.4|818.6|820.4|819.6|817.6|816.8|23107
1659081000000|2022-07-29 07:50:00|819.6|818.8|816.8|815.8|821|820|816.8|815.8|18157
1659081300000|2022-07-29 07:55:00|817.2|816|816.4|815.4|818.2|817.8|815.2|814.8|16528
1659081600000|2022-07-29 08:00:00|816.2|815.6|818|817.4|821.2|820.2|816.2|815.6|10123
1659081900000|2022-07-29 08:05:00|817.8|817.2|817|816.2|821|820.4|816.8|815.8|12261
1659082200000|2022-07-29 08:10:00|817.2|816.4|819.4|818.6|820.6|820|816.4|816|12386
1659082500000|2022-07-29 08:15:00|819.2|818.8|820.8|820.2|822.8|821.6|818.4|817.4|21260
1659082800000|2022-07-29 08:20:00|820.2|820|819|818.4|821|820.2|818.8|818|11063
1659083100000|2022-07-29 08:25:00|819.2|818.6|824.8|823.8|825.2|823.8|819.2|818.4|7601
1659083400000|2022-07-29 08:30:00|824.6|824|820.4|820|824.6|824|820.4|820|11026
1659083700000|2022-07-29 08:35:00|820.6|820.2|820.6|819.8|821.2|820.4|820.4|819.8|5966
1659084000000|2022-07-29 08:40:00|820.4|820|822.2|821.6|822.8|821.8|820.2|819.8|10790
1659084300000|2022-07-29 08:45:00|822|821.4|822.2|821.6|822.8|821.8|820.2|819.4|6177
1659084600000|2022-07-29 08:50:00|822.6|821.8|827.2|826.2|827.2|826.6|822.6|821.8|21215
1659084900000|2022-07-29 08:55:00|827|826|827.2|826.6|828.6|827.4|826.4|825.8|9258
1659085200000|2022-07-29 09:00:00|827.4|826.8|828.2|827.4|828.8|827.8|826|825.6|10066
1659085500000|2022-07-29 09:05:00|828|827.6|827|826.2|829.2|828.6|826.2|825.8|8848
1659085800000|2022-07-29 09:10:00|826.8|826|826.8|825.8|827|826.2|824.4|823.6|12451
1659086100000|2022-07-29 09:15:00|826.6|825.6|825.8|825.2|826.6|825.6|824.6|824|8199
1659086400000|2022-07-29 09:20:00|825.6|825|825|824.2|825.6|825|822.8|822.4|9020
1659086700000|2022-07-29 09:25:00|824.8|824.4|827|826.2|827.6|826.4|824.8|824.2|1476
1659087000000|2022-07-29 09:30:00|827.2|826.4|827.8|827|829.6|828.6|827.2|826.4|6418
1659087300000|2022-07-29 09:35:00|828|827.2|828.8|828.2|830|829.6|828|827.2|9108
1659087600000|2022-07-29 09:40:00|829|828.4|828|827.4|829|828.6|828|827.4|2274
1659087900000|2022-07-29 09:45:00|828.2|827.6|825.2|824.6|828.2|827.8|823.6|823.4|37431
1659088200000|2022-07-29 09:50:00|825.6|824.8|825.2|824.8|826.6|826.2|824.8|824.6|7774
1659088500000|2022-07-29 09:55:00|825.6|825|825.2|824.8|826.6|826.2|825.2|824.8|7580
1659088800000|2022-07-29 10:00:00|825|824.6|824.4|823.8|825|824.6|823.6|822.6|10028
1659089100000|2022-07-29 10:05:00|824.6|824|826.4|825.8|826.4|826|824.6|824|7120
1659089400000|2022-07-29 10:10:00|826.2|825.6|827.4|826.6|827.6|827.4|825.8|825.4|10089
1659089700000|2022-07-29 10:15:00|828|826.8|828.6|828.2|828.8|828.4|827.6|826.6|18611
1659090000000|2022-07-29 10:20:00|828.4|828|832|831.4|832|831.6|828.4|827.6|11944
1659090300000|2022-07-29 10:25:00|831.8|831.2|828.4|827.6|832.2|832|828.4|827.6|14594
1659090600000|2022-07-29 10:30:00|828.2|827.8|829.8|829.4|830|829.4|828.2|827.6|7031
1659090900000|2022-07-29 10:35:00|830|829.6|828.6|828.4|831.2|830.6|828.2|827.8|24417
1659091200000|2022-07-29 10:40:00|829|828|829|828.6|829|828.8|828|827.6|12116
1659091500000|2022-07-29 10:45:00|829.4|828.8|826|825.4|829.4|829|826|825|14234
1659091800000|2022-07-29 10:50:00|826.2|825.6|825.8|825|826.2|825.8|825.2|824.8|9608
1659092100000|2022-07-29 10:55:00|825.6|825.2|826.8|826.2|827|826.4|825.6|825|8564
1659092400000|2022-07-29 11:00:00|826.6|826|827|826.6|827.2|826.6|826.6|826|3407
1659092700000|2022-07-29 11:05:00|826.8|826.2|829|828.4|829|828.4|825.4|824.8|16426
1659093000000|2022-07-29 11:10:00|828.8|828|829.8|829.2|831|830|828.6|827.8|3673
1659093300000|2022-07-29 11:15:00|830|829.4|833.6|833|834.2|833.2|830|829.4|4642
1659093600000|2022-07-29 11:20:00|833.4|832.8|833.8|832.8|834|833.2|830.4|830|9438
1659093900000|2022-07-29 11:25:00|833.6|832.6|831.4|830.8|834|833.4|831.2|830.4|8203
1659094200000|2022-07-29 11:30:00|831.6|831|831.2|830.8|832.6|831.8|831.2|830.8|4056
1659094500000|2022-07-29 11:35:00|831.4|831.2|833.6|833|833.6|833.2|831.2|830.8|9367
1659094800000|2022-07-29 11:40:00|834|833.2|833.2|832.6|834.2|833.6|833|832.6|6898
1659095100000|2022-07-29 11:45:00|833|832.8|833.8|833.2|835|834.2|833|832.8|7352
1659095400000|2022-07-29 11:50:00|833.6|833.4|831.8|831|833.8|833.6|831|830.4|13336
1659095700000|2022-07-29 11:55:00|831.6|830.6|833.8|833.2|834|833.2|830.2|829.8|6837
1659096000000|2022-07-29 12:00:00|833.6|833|833.6|833.2|833.8|833.2|833|832.6|3438
1659096300000|2022-07-29 12:05:00|833.4|833|834.4|833.8|835.6|835|833.2|833|10857
1659096600000|2022-07-29 12:10:00|834.6|834|836.6|836|836.6|836|834.6|833.8|4420
1659096900000|2022-07-29 12:15:00|836.8|836.2|831.8|831.2|837.2|836.6|831.6|831.2|17118
1659097200000|2022-07-29 12:20:00|832.4|831.4|830.2|829.6|832.4|831.6|829.2|828.6|17935
1659097500000|2022-07-29 12:25:00|830.4|829.8|829.8|829.2|831.8|831|829.8|829|3947
1659097800000|2022-07-29 12:30:00|829.2|829|827.4|826.8|829.8|829|827|826.2|16220
1659098100000|2022-07-29 12:35:00|827.6|827|829|828.4|830|829.2|827.6|826.8|11495
1659098400000|2022-07-29 12:40:00|828.8|828.6|828.4|828|829.8|828.8|828|827.4|21016
1659098700000|2022-07-29 12:45:00|828.6|828.2|831.4|830.6|831.6|830.6|828.6|828.2|7109
1659099000000|2022-07-29 12:50:00|831.2|830.4|830.6|829.8|831.4|830.6|826.8|826|36765
1659099300000|2022-07-29 12:55:00|830.4|829.6|830.4|829.6|830.6|830.2|830|829.6|2214
1659099600000|2022-07-29 13:00:00|830.6|829.8|828.4|827.8|831|830.6|828|827.8|12438
1659099900000|2022-07-29 13:05:00|828.2|827.6|829.6|828.6|829.6|829|827.8|826.8|14736
1659100200000|2022-07-29 13:10:00|829.4|828.4|828.2|827.4|829.4|828.4|827.8|827|12887
1659100500000|2022-07-29 13:15:00|828|827.2|827.4|827|829|828.4|826.8|826.4|44485
1659100800000|2022-07-29 13:20:00|827.2|826.6|827.8|827.2|828.4|827.4|825.4|824.6|19419
1659101100000|2022-07-29 13:25:00|827.6|826.8|830.2|829.6|830.4|829.6|827.4|826.8|12143
1659101400000|2022-07-29 13:30:00|830|829.8|827.2|827|830.8|830.4|825.6|825.2|54607
1659101700000|2022-07-29 13:35:00|826.8|826.6|824|823.4|826.8|826.6|821|820.8|42960
1659102000000|2022-07-29 13:40:00|824.2|823.6|828.4|827.8|829.4|828.4|824.2|823.4|33850
1659102300000|2022-07-29 13:45:00|828.2|828|828.2|828|829.6|829.2|827.6|827|33626
1659102600000|2022-07-29 13:50:00|828.6|827.6|831.2|830.8|833.6|832.8|828.6|827.6|32892
1659102900000|2022-07-29 13:55:00|831|830.4|830.4|830|834.6|833.8|830.4|829.8|44007
1659103200000|2022-07-29 14:00:00|830.2|829.4|832.4|831.8|833.2|832.4|829.4|828.8|27267
1659103500000|2022-07-29 14:05:00|832.6|832|833.8|833.2|835.6|835.2|832|831.8|50679
1659103800000|2022-07-29 14:10:00|834|833|832.6|832.4|835|834.2|832|831.4|24076
1659104100000|2022-07-29 14:15:00|832.8|832.6|831.8|831.2|833.2|833|831.6|831|19936
1659104400000|2022-07-29 14:20:00|831.6|831.4|836|835.6|837|836.6|831.4|831.2|25430
1659104700000|2022-07-29 14:25:00|835.8|835.4|835.2|834.4|836.6|836|834.4|833.6|35097
1659105000000|2022-07-29 14:30:00|835|834.8|833.4|833|835.8|835.2|832.2|831.8|36769
1659105300000|2022-07-29 14:35:00|833.2|833.2|838.2|837.8|838.2|837.8|833|832.8|31561
1659105600000|2022-07-29 14:40:00|838.4|838|836.2|835.8|838.6|838|836|835.6|28571
1659105900000|2022-07-29 14:45:00|836.4|836|837|836.6|837.4|837|835.6|835|21272
1659106200000|2022-07-29 14:50:00|837.2|836.8|838.8|838.4|839|838.4|836.2|836|17956
1659106500000|2022-07-29 14:55:00|839|838.8|840.2|840|842|841.2|838.8|838.6|55550
1659106800000|2022-07-29 15:00:00|840|839.8|840.2|840|841.6|841.2|840|839.6|56420
1659107100000|2022-07-29 15:05:00|840|839.6|842.8|842.4|842.8|842.6|840|839.6|38624
1659107400000|2022-07-29 15:10:00|842.6|842.2|841.4|840.8|844.4|844|840|839.6|26168
1659107700000|2022-07-29 15:15:00|841.2|841|841.4|841|841.6|841.2|839.8|839.2|33273
1659108000000|2022-07-29 15:20:00|841.8|841.2|838.4|838|843.2|842.8|838.2|837.8|45802
1659108300000|2022-07-29 15:25:00|838.2|838.2|837.6|837|838.8|838.4|837|836.2|80414
1659337200000|2022-08-01 07:00:00|844.8|838.6|844|843|844.8|843|840|834.6|13248
1659337500000|2022-08-01 07:05:00|844.4|843.2|844|842.8|844.4|843.8|840.6|839.6|20052
1659337800000|2022-08-01 07:10:00|844.2|843|842.4|841.2|847.4|846.8|842.4|841.2|20831
1659338100000|2022-08-01 07:15:00|842.6|841.4|845.2|844.4|845.6|845|842.4|841.4|40151
1659338400000|2022-08-01 07:20:00|845|844.6|842.4|842.2|846.4|845.6|841.8|841.6|19118
1659338700000|2022-08-01 07:25:00|842.2|842|838.6|838|842.2|842|837.6|837|20327
1659339000000|2022-08-01 07:30:00|838.8|838.2|836.6|836|839.2|838.4|836|835.2|22141
1659339300000|2022-08-01 07:35:00|837|836.2|837|836.2|840.2|839.2|836.2|836|22641
1659339600000|2022-08-01 07:40:00|836.8|836.4|839.4|838.8|839.4|838.8|836|835.4|13299
1659339900000|2022-08-01 07:45:00|839.8|839|839|838.6|840|839.6|838.8|838.2|3271
1659340200000|2022-08-01 07:50:00|838.8|838.4|837.2|836.6|838.8|838.4|836.2|835.8|5874
1659340500000|2022-08-01 07:55:00|837.4|836.8|836.4|836|839.2|838.6|836|835|15533
1659340800000|2022-08-01 08:00:00|836.2|835.8|836.4|836|836.6|836.2|836|835.4|60302
1659341100000|2022-08-01 08:05:00|836.2|835.6|828.8|828.2|836.6|836.2|828.6|827.8|29890
1659341400000|2022-08-01 08:10:00|829|828.4|832.2|831.8|833.4|832.4|829|828.2|10029
1659341700000|2022-08-01 08:15:00|832|831.6|836|835.6|836|835.6|831|830.8|9519
1659342000000|2022-08-01 08:20:00|835.8|835.4|836|835.4|837|836.2|834.2|834|125624
1659342300000|2022-08-01 08:25:00|836.2|835.6|838.2|837.2|838.6|837.8|836.2|835.6|8468
1659342600000|2022-08-01 08:30:00|838|837.4|844|842.8|844|842.8|837.2|836.8|5897
1659342900000|2022-08-01 08:35:00|843.8|843|842.4|841.6|843.8|843|840.8|840.2|7825
1659343200000|2022-08-01 08:40:00|842.8|841.8|844.4|843.8|844.6|844.2|842.8|841.8|6246
1659343500000|2022-08-01 08:45:00|844.2|843.4|841.6|841|844.4|843.6|841.6|840.6|6945
1659343800000|2022-08-01 08:50:00|841.4|840.8|841|840.6|841.6|841|840|839.2|9520
1659344100000|2022-08-01 08:55:00|841.2|840.8|841|840|841.8|841.4|840.2|839.8|9492
1659344400000|2022-08-01 09:00:00|841.2|840.2|841.4|840.8|842.2|841.4|841.2|840.2|2860
1659344700000|2022-08-01 09:05:00|841.8|841|839.8|839|842.2|841.6|839.4|838.6|6416
1659345000000|2022-08-01 09:10:00|840|839.2|840.4|839.6|840.8|840.4|839.8|839.2|4764
1659345300000|2022-08-01 09:15:00|840.6|839.8|841.8|841.4|841.8|841.4|840.6|839.8|4199
1659345600000|2022-08-01 09:20:00|841.6|841.2|841.4|841|842.4|841.8|841.4|841|4382
1659345900000|2022-08-01 09:25:00|841.2|840.6|840.8|840.4|841.4|840.8|840.6|840.2|3223
1659346200000|2022-08-01 09:30:00|841.2|840.6|843|842|843|842.2|841.2|840.6|7281
1659346500000|2022-08-01 09:35:00|842.8|842.2|844.8|844.2|845|844.4|842.8|842.2|4234
1659346800000|2022-08-01 09:40:00|844.6|844|843.6|843.2|845.4|845|843.6|843.2|11078
1659347100000|2022-08-01 09:45:00|843.4|843|843.6|843|843.6|843.2|842.6|841.6|9381
1659347400000|2022-08-01 09:50:00|843.8|843.2|844|843.6|844.6|843.8|843.2|842.6|5850
1659347700000|2022-08-01 09:55:00|844.4|843.8|844|843.6|845|844.4|844|843.6|11608
1659348000000|2022-08-01 10:00:00|844.2|843.8|845|844.4|845|844.4|842.4|841.6|7567
1659348300000|2022-08-01 10:05:00|845.6|844.6|846.6|846.4|847|846.8|845|844.6|19800
1659348600000|2022-08-01 10:10:00|847|846.6|850.4|849.8|850.8|850.2|847|846.6|14683
1659348900000|2022-08-01 10:15:00|850.2|849.2|847.8|847.6|850.2|849.8|847.8|847.4|6791
1659349200000|2022-08-01 10:20:00|847.6|847.4|847|846.4|847.8|847.4|846.6|845.6|5374
1659349500000|2022-08-01 10:25:00|847.2|846.6|848|847.4|848|847.6|847|846.6|1130
1659349800000|2022-08-01 10:30:00|847.8|847.2|848|847.4|849.2|848.4|847.4|846.8|8143
1659350100000|2022-08-01 10:35:00|847.8|847.6|849.2|848.8|850|849.2|847.8|847.4|7333
1659350400000|2022-08-01 10:40:00|848.8|848.6|849|848.6|850.4|850.2|848.8|848.4|9065
1659350700000|2022-08-01 10:45:00|848.8|848.4|848.4|848|849|848.4|848.2|848|6188
1659351000000|2022-08-01 10:50:00|848.6|848.2|850.4|850|850.6|850.2|848.4|848.2|7673
1659351300000|2022-08-01 10:55:00|850.6|850.2|852.2|851.4|852.4|851.8|850.6|850|4105
1659351600000|2022-08-01 11:00:00|852.4|851.6|848.4|848|852.8|852|848.4|848|10181
1659351900000|2022-08-01 11:05:00|848.8|848.2|849.2|848.6|850.8|850.4|848.8|848|6954
1659352200000|2022-08-01 11:10:00|849.6|848.8|848.8|848.4|849.6|849|847.6|847|7353
1659352500000|2022-08-01 11:15:00|848.6|848.2|848.8|848.6|850.8|850.2|847.8|847.6|56038
1659352800000|2022-08-01 11:20:00|849|848.8|849|848.4|849.6|849|848|847.8|7853
1659353100000|2022-08-01 11:25:00|848.8|848.6|851.4|851|852.2|851.4|848.8|848.4|11055
1659353400000|2022-08-01 11:30:00|851.2|850.8|852.2|851.8|852.4|851.8|851|850.8|8532
1659353700000|2022-08-01 11:35:00|852|851.6|852.6|852.2|853.6|853.2|851.4|850.4|16949
1659354000000|2022-08-01 11:40:00|852.8|852.4|857.6|857.2|857.8|857.2|852.6|852.2|38129
1659354300000|2022-08-01 11:45:00|857.4|857.4|858|857.6|859.6|858.8|856.8|856.4|13077
1659354600000|2022-08-01 11:50:00|857.8|857.4|856.8|856.6|858|857.8|856.6|855.8|8298
1659354900000|2022-08-01 11:55:00|857.2|856.4|855.4|854.8|857.2|856.4|855|854.4|2517
1659355200000|2022-08-01 12:00:00|855.6|855|853|852.4|856.4|855.8|852.4|851.8|11402
1659355500000|2022-08-01 12:05:00|852.8|852.2|853.8|853|854|853.4|851.4|851|13730
1659355800000|2022-08-01 12:10:00|853.6|853.2|852.6|852.4|853.6|853.2|852.6|851.8|29308
1659356100000|2022-08-01 12:15:00|852.4|852.2|852.4|851.8|853.6|853.2|850.8|850|21739
1659356400000|2022-08-01 12:20:00|852.6|852|853.4|852.6|854.4|853.6|852.4|852|10238
1659356700000|2022-08-01 12:25:00|853.6|852.8|854.2|853.6|854.4|853.6|852.4|852|6196
1659357000000|2022-08-01 12:30:00|854.4|853.8|854.6|854|854.6|854.2|854|853.4|5954
1659357300000|2022-08-01 12:35:00|854.4|854.2|855.4|854.8|855.8|855.6|854.4|854.2|15937
1659357600000|2022-08-01 12:40:00|855.2|854.6|853.4|853|855.2|854.6|852.8|852.2|8864
1659357900000|2022-08-01 12:45:00|853.2|852.8|850.4|849.8|855.6|854.8|850|849|57078
1659358200000|2022-08-01 12:50:00|850.6|850|849.2|848.6|853.2|852.6|849.2|848.4|27605
1659358500000|2022-08-01 12:55:00|849.6|848.8|853|852.4|853|852.4|849.6|848.8|7623
1659358800000|2022-08-01 13:00:00|852.8|852.2|851.8|851.2|853.4|852.8|851|850.2|25873
1659359100000|2022-08-01 13:05:00|852|851.4|851.6|851|854|853.6|851.6|850.6|8623
1659359400000|2022-08-01 13:10:00|851.8|851.2|852.6|852|854|853|851|850.6|17184
1659359700000|2022-08-01 13:15:00|852.4|851.8|856.2|855.4|856.2|855.4|851.8|851.6|12443
1659360000000|2022-08-01 13:20:00|856|855.2|860.8|860.2|861|860.2|855.8|855.2|15505
1659360300000|2022-08-01 13:25:00|861|860.4|862.6|862.2|862.6|862.2|859.4|859|23285
1659360600000|2022-08-01 13:30:00|862.4|862|862.6|862.2|862.8|862.2|860|859.2|33558
1659360900000|2022-08-01 13:35:00|862.4|861.8|861.6|861.2|865.2|864.6|859.6|859.2|37684
1659361200000|2022-08-01 13:40:00|861.4|861.4|866.2|865.4|866.2|865.6|861.2|860.6|33821
1659361500000|2022-08-01 13:45:00|866.4|865.8|869.6|869|871.2|870.6|866.4|865.4|37393
1659361800000|2022-08-01 13:50:00|869.4|869.2|871.2|870.4|872|871.4|869.2|868.8|29173
1659362100000|2022-08-01 13:55:00|871|870.2|870.8|870.2|871.2|870.6|869.2|868.6|8344
1659362400000|2022-08-01 14:00:00|870.6|870|872.8|872.2|872.8|872.4|869.6|869.2|33180
1659362700000|2022-08-01 14:05:00|873.2|872.4|873|872.4|875.4|875|871.6|871.2|37645
1659363000000|2022-08-01 14:10:00|872.8|872.2|879.2|878.8|879.6|879.2|872.6|872.2|36991
1659363300000|2022-08-01 14:15:00|879|878.6|879.6|879|880.4|880|877.2|876.6|29597
1659363600000|2022-08-01 14:20:00|879.4|879.2|886|885.4|886.8|886|876.6|875.8|79917
1659363900000|2022-08-01 14:25:00|886.2|885.6|878|877.2|888.4|887.6|878|876.8|64083
1659364200000|2022-08-01 14:30:00|877.8|877|876.2|875.2|878.6|878|874|873.2|37679
1659364500000|2022-08-01 14:35:00|875.8|874.8|880|879|880|879.2|875|874.6|42055
1659364800000|2022-08-01 14:40:00|879.8|879.2|883.4|882.8|883.4|882.8|879|878.2|17713
1659365100000|2022-08-01 14:45:00|883.2|882.6|885.4|885|885.4|885|882|881.2|11207
1659365400000|2022-08-01 14:50:00|885.2|885.2|886|885.6|888.4|888|885.2|884.6|100235
1659365700000|2022-08-01 14:55:00|885.8|885.4|884.8|884.4|886.6|886.2|884.4|884.2|18176
1659366000000|2022-08-01 15:00:00|885.2|884.6|884.2|884|886|885.8|884.2|883.6|19493
1659366300000|2022-08-01 15:05:00|884.4|884.2|878.6|878.2|884.4|884.2|878.6|878.2|26703
1659366600000|2022-08-01 15:10:00|879|878.4|879.4|878.8|880.4|880|878.6|878.2|18998
1659366900000|2022-08-01 15:15:00|879.2|879|881.2|880.6|881.4|880.8|878|877.8|14502
1659367200000|2022-08-01 15:20:00|881|880.4|880.6|880.4|883.4|882.6|880.6|880.2|52997
1659367500000|2022-08-01 15:25:00|880.8|880|880.4|879.6|881|880.6|879.6|879|31792
1659423600000|2022-08-02 07:00:00|870.8|858.4|862.8|861.6|870.8|864.2|858.6|849|37390
1659423900000|2022-08-02 07:05:00|863.2|861.8|861.6|860.4|866.2|864.8|859.6|858.6|15054
1659424200000|2022-08-02 07:10:00|861.4|860.2|861.8|861|863.2|862|856.4|855.2|12905
1659424500000|2022-08-02 07:15:00|862|861.2|860|859|863.4|862.6|859.8|858.4|13945
1659424800000|2022-08-02 07:20:00|859.8|859.2|855.2|854.4|860.6|860|853.8|852.6|26362
1659425100000|2022-08-02 07:25:00|855|854.2|850.8|849.6|855.2|854.6|850.8|849.4|20489
1659425400000|2022-08-02 07:30:00|850.6|849.8|850.2|849.6|851.2|850.2|847.8|846.4|30592
1659425700000|2022-08-02 07:35:00|850|849.4|852.8|852|853.2|852.4|849.6|848.8|7845
1659426000000|2022-08-02 07:40:00|853.2|852.2|851.2|850.2|854.8|853.8|849.8|849.2|11326
1659426300000|2022-08-02 07:45:00|851.4|850.4|851.4|850.2|852.4|851.8|848.8|847.6|16173
1659426600000|2022-08-02 07:50:00|851.2|850.4|856|855.2|856.2|855.2|851|850.4|6123
1659426900000|2022-08-02 07:55:00|855.8|855.4|858.4|857.8|859.4|858.6|855.2|854.6|7029
1659427200000|2022-08-02 08:00:00|858.8|858|858.8|858.4|860.8|860|858.8|858|8722
1659427500000|2022-08-02 08:05:00|858.6|858.2|858|857.4|860.2|859.4|857.8|857|4316
1659427800000|2022-08-02 08:10:00|857.8|857|858|857.2|858.6|857.8|856.2|855.4|7826
1659428100000|2022-08-02 08:15:00|858.2|857.4|857.8|857.4|859|858.2|855|854.2|13202
1659428400000|2022-08-02 08:20:00|857.6|857.2|860.2|859.4|860.2|859.8|857.4|856.8|2724
1659428700000|2022-08-02 08:25:00|860|859.2|862.2|861.4|862.2|861.6|859.4|859.2|13041
1659429000000|2022-08-02 08:30:00|862.6|861.6|863.2|862.4|864|863|862.2|861.6|8855
1659429300000|2022-08-02 08:35:00|863|862.2|860.2|859.2|863|862.2|859.4|858.8|7324
1659429600000|2022-08-02 08:40:00|860.6|859.4|862.8|862.2|863.8|863.4|860.2|859.4|22784
1659429900000|2022-08-02 08:45:00|863.2|862.4|862.4|861.8|863.2|862.4|862.2|861.4|1985
1659430200000|2022-08-02 08:50:00|862.2|861.4|863.2|862.4|863.2|862.4|861.2|860.4|3814
1659430500000|2022-08-02 08:55:00|863|862.6|863.2|862.4|864.2|863.4|862.6|862.4|5119
1659430800000|2022-08-02 09:00:00|863.4|862.6|863|862.6|864.4|864|862.8|862.6|7347
1659431100000|2022-08-02 09:05:00|862.8|862.4|863.4|862.6|863.4|862.6|861.2|860.4|3993
1659431400000|2022-08-02 09:10:00|863.2|862.8|865.6|864.6|865.6|864.6|862.6|862.4|6397
1659431700000|2022-08-02 09:15:00|865.8|864.8|866|865.4|866|865.6|865.4|864.8|2456
1659432000000|2022-08-02 09:20:00|865.8|865.2|862.2|862|865.8|865.2|862|861.8|6272
1659432300000|2022-08-02 09:25:00|862.4|861.8|862.8|862.4|863|862.4|861.2|860.8|3817
1659432600000|2022-08-02 09:30:00|863|862.6|862.8|862.2|863.6|863|862.6|862.2|5323
1659432900000|2022-08-02 09:35:00|863|862|864.8|864.2|865.6|864.8|861.8|861|7052
1659433200000|2022-08-02 09:40:00|865|864.4|865.2|864.4|865.6|864.8|864.8|864.2|1519
1659433500000|2022-08-02 09:45:00|865.4|864.6|865|864.6|866.2|865.8|865|864.6|13352
1659433800000|2022-08-02 09:50:00|865.2|864.8|863.2|862.6|865.6|865.4|861.8|861|7601
1659434100000|2022-08-02 09:55:00|863|862.4|865|864.6|865|864.6|862.2|862|4796
1659434400000|2022-08-02 10:00:00|865.4|864.8|863.8|863.4|865.4|865|863.8|863.2|2186
1659434700000|2022-08-02 10:05:00|864|863.2|863.2|862.4|864.2|863.8|862.6|862|5041
1659435000000|2022-08-02 10:10:00|863|862.2|862.6|862|863.6|863.2|862.2|862|3356
1659435300000|2022-08-02 10:15:00|862.4|862.2|862.4|861.8|862.8|862.2|861|860.8|2123
1659435600000|2022-08-02 10:20:00|862.6|862|862.8|862.2|863.8|863|862.6|861.8|2678
1659435900000|2022-08-02 10:25:00|862.6|862|861.2|860.8|862.8|862|861|860.4|2945
1659436200000|2022-08-02 10:30:00|861|860.4|861.2|860.6|861.4|860.6|859.2|859|28543
1659436500000|2022-08-02 10:35:00|861.4|860.4|856.4|856|861.4|860.4|856.4|855.8|16700
1659436800000|2022-08-02 10:40:00|856.6|856.2|856.6|856|857.6|856.8|856.4|855.8|6308
1659437100000|2022-08-02 10:45:00|856.4|855.8|855.2|854.6|856.4|855.8|855|854.6|1952
1659437400000|2022-08-02 10:50:00|855|854.2|854.6|854|855.2|854.6|854|853.6|4918
1659437700000|2022-08-02 10:55:00|854.4|853.8|857|856.4|857.4|856.6|854.2|853.8|15697
1659438000000|2022-08-02 11:00:00|856.8|856.2|865.2|864.4|865.2|864.8|855|854.8|221818
1659438300000|2022-08-02 11:05:00|865.8|864.6|863.2|862.4|868.6|867.4|863.2|862.4|17109
1659438600000|2022-08-02 11:10:00|863|862|858.6|857.6|863|862|858.6|857.4|3219
1659438900000|2022-08-02 11:15:00|858.4|857.8|860|859|860|859|858|857.2|3288
1659439200000|2022-08-02 11:20:00|860.2|859.2|859.8|859|860.2|859.6|859|858.2|2918
1659439500000|2022-08-02 11:25:00|860|859.4|859.4|858.6|861|860.2|859.2|858.6|2542
1659439800000|2022-08-02 11:30:00|859.2|858.8|858.8|858.2|859.8|859.2|858.4|857.8|3169
1659440100000|2022-08-02 11:35:00|858.6|857.8|858.8|858|859.4|858.6|857.6|857.4|4222
1659440400000|2022-08-02 11:40:00|859|858.2|858.8|858|860.4|859.8|858.2|857.4|5561
1659440700000|2022-08-02 11:45:00|859|858.2|858.8|858|859.6|859|858.2|857.2|2589
1659441000000|2022-08-02 11:50:00|859|858.2|859.6|858.8|860.8|860.2|859|858.2|2291
1659441300000|2022-08-02 11:55:00|859.4|858.4|859.6|859|859.6|859|857.4|856.8|5478
1659441600000|2022-08-02 12:00:00|859.4|858.6|860.2|859.4|860.4|860|859|858|6031
1659441900000|2022-08-02 12:05:00|860.4|859.6|858.8|858.4|861|860.2|858.6|857.6|5625
1659442200000|2022-08-02 12:10:00|858.6|858|859.8|859|859.8|859|858|857.2|6320
1659442500000|2022-08-02 12:15:00|859.6|859.2|860.2|859.6|860.4|860|859|858.6|4760
1659442800000|2022-08-02 12:20:00|860.4|859.8|859.4|858.6|860.4|860.2|859.4|858.6|4499
1659443100000|2022-08-02 12:25:00|859.8|858.8|859.4|858.6|859.8|859.2|858.6|858|5172
1659443400000|2022-08-02 12:30:00|859.2|858.8|858.6|858|859.4|858.8|858|857.8|2516
1659443700000|2022-08-02 12:35:00|858.8|858.2|860|859.6|860|859.6|858.8|858.2|5883
1659444000000|2022-08-02 12:40:00|860.2|859.8|859.2|858.6|860.4|860|859|858.6|6083
1659444300000|2022-08-02 12:45:00|859|858.4|859.2|858.4|859.4|858.6|856.8|856.4|9862
1659444600000|2022-08-02 12:50:00|859|858.2|855.8|855.4|859.2|858.2|855.8|855.4|5655
1659444900000|2022-08-02 12:55:00|856|855|857|856.4|857.4|856.6|855.6|855|6237
1659445200000|2022-08-02 13:00:00|857.2|856.6|857.4|856.6|859.4|859.2|856.8|856|8288
1659445500000|2022-08-02 13:05:00|857.6|856.8|857.6|856.8|857.8|857|857|856.6|1616
1659445800000|2022-08-02 13:10:00|857.4|857|856.4|855.6|857.4|857|855|854.2|5160
1659446100000|2022-08-02 13:15:00|856.6|855.8|855.8|855|857.4|856.4|855.8|855|1686
1659446400000|2022-08-02 13:20:00|856|855.2|853.4|853|856.2|855.6|853.4|852.8|12186
1659446700000|2022-08-02 13:25:00|853.2|852.8|852.8|852.2|853.8|853.2|851.6|851|10497
1659447000000|2022-08-02 13:30:00|853.4|852.4|854.2|853.8|856.8|856.6|851|850.6|29263
1659447300000|2022-08-02 13:35:00|854.4|853.4|858.6|857.6|858.8|857.6|851.4|851|84791
1659447600000|2022-08-02 13:40:00|858.8|857.8|859.8|859|863.8|863|858.6|857.8|30821
1659447900000|2022-08-02 13:45:00|859.6|859.4|866.8|866|868|867.4|859.6|859|32829
1659448200000|2022-08-02 13:50:00|867|866.2|861|860.4|869.2|868.2|861|860.4|23750
1659448500000|2022-08-02 13:55:00|861.2|860.6|864.6|864|867|866|861|860.4|41246
1659448800000|2022-08-02 14:00:00|865|864.2|865|864.4|866.8|866.2|863.8|862.8|24452
1659449100000|2022-08-02 14:05:00|865.2|864.6|865.6|865.2|868|867.4|864.6|864.2|65425
1659449400000|2022-08-02 14:10:00|865.8|864.8|865.8|865.4|867.6|867|863.8|863.4|57041
1659449700000|2022-08-02 14:15:00|865.6|865.2|867|866.8|869|868.4|865|864.6|51039
1659450000000|2022-08-02 14:20:00|867.2|867|865.6|865|869|868.2|865.2|864.8|23103
1659450300000|2022-08-02 14:25:00|865.8|865.2|868.8|868.2|869.4|868.8|864.8|864.6|16455
1659450600000|2022-08-02 14:30:00|869|868.4|867.2|866.6|869|868.6|867|866.4|8977
1659450900000|2022-08-02 14:35:00|867.4|866.8|867|866.4|868|867.4|865|864.6|11828
1659451200000|2022-08-02 14:40:00|867.2|866.6|866.8|866.2|867.4|867|865.6|864.6|9156
1659451500000|2022-08-02 14:45:00|867|866.4|868.6|868.2|868.6|868.2|867|866.4|8246
1659451800000|2022-08-02 14:50:00|868.8|868.4|875|874.6|875.2|874.6|868.2|868|29631
1659452100000|2022-08-02 14:55:00|874.8|874.4|873|872.6|875.4|875|873|872.6|12711
1659452400000|2022-08-02 15:00:00|872.8|872.8|871.8|871.4|873.2|872.8|870.4|870|10953
1659452700000|2022-08-02 15:05:00|872.2|871.6|870.4|869.8|872.4|871.8|870.4|869.8|7623
1659453000000|2022-08-02 15:10:00|870.2|870.2|870.4|870|871.4|870.8|870.2|869.8|10459
1659453300000|2022-08-02 15:15:00|870.2|869.8|871.2|871|872.2|871.8|870.2|869.8|14005
1659453600000|2022-08-02 15:20:00|871.6|871.2|874|873.4|874|873.4|871.4|870.6|32861
1659453900000|2022-08-02 15:25:00|873.8|873.2|874.8|874.2|875|874.6|873.8|873.2|25350
1659510000000|2022-08-03 07:00:00|873.4|861.8|858.8|857.2|873.4|862.8|858|854.6|18162
1659510300000|2022-08-03 07:05:00|859|857.4|862|860.4|865|863.8|859|857.4|15457
1659510600000|2022-08-03 07:10:00|862.2|860.6|866.6|865.4|869.8|867.8|862|860.4|16366
1659510900000|2022-08-03 07:15:00|866.4|865.6|868.8|867.4|871.8|871.2|866.2|865|32973
1659511200000|2022-08-03 07:20:00|868.6|867.6|867|866.2|869|868|866|865|7366
1659511500000|2022-08-03 07:25:00|866.8|866|870.6|870|871.2|870|866|865.6|7620
1659511800000|2022-08-03 07:30:00|871|870.2|877|876.4|877.2|876.8|870.8|870.2|16631
1659512100000|2022-08-03 07:35:00|876.8|876.6|874.8|874|880.4|879.4|874.8|873.4|16959
1659512400000|2022-08-03 07:40:00|875|874.2|873|872|876.4|875.6|873|872|6696
1659512700000|2022-08-03 07:45:00|872.8|871.8|875.8|875|876.4|875.6|871.6|870.4|7738
1659513000000|2022-08-03 07:50:00|875.6|874.8|874.2|873.6|876.6|875.4|872.8|872|6800
1659513300000|2022-08-03 07:55:00|874.8|873.8|873.8|873|874.8|874.2|872.4|872|15330
1659513600000|2022-08-03 08:00:00|874|873.2|872.2|871.4|876.4|876|871.4|871.2|7525
1659513900000|2022-08-03 08:05:00|872|871.2|870.4|869.8|872.2|871.2|869|868.2|4137
1659514200000|2022-08-03 08:10:00|870.2|869.6|868.8|868|871.4|870.6|868.4|867.8|16484
1659514500000|2022-08-03 08:15:00|869.2|868.2|873.2|872.2|873.2|872.2|868.2|867.8|13210
1659514800000|2022-08-03 08:20:00|873|872.4|872|871.4|874.8|874.2|871.8|871.4|14854
1659515100000|2022-08-03 08:25:00|872.4|871.6|871.4|870.8|874.2|873.4|871.2|870.6|4661
1659515400000|2022-08-03 08:30:00|871.8|871|872.6|872|874.2|873.2|871.8|871|9660
1659515700000|2022-08-03 08:35:00|872.4|871.8|875|874|875|874.2|872.2|871.8|4629
1659516000000|2022-08-03 08:40:00|875.4|874.2|873|872.2|876.2|875.4|872.8|872.2|5322
1659516300000|2022-08-03 08:45:00|873.2|872.4|875.4|874.6|875.4|875|873.2|872.4|6026
1659516600000|2022-08-03 08:50:00|875.2|874.2|876.6|875.8|876.8|875.8|874.6|873.8|3272
1659516900000|2022-08-03 08:55:00|876.4|875.4|876.2|875.4|876.4|875.6|876|875.2|330
1659517200000|2022-08-03 09:00:00|876|875|878.6|878|879.2|878.2|876|875|6109
1659517500000|2022-08-03 09:05:00|878.4|878.2|882.6|882|883|882|878.4|878.2|6966
1659517800000|2022-08-03 09:10:00|882.8|882.2|883.8|883|884|883.4|881.8|881.4|10879
1659518100000|2022-08-03 09:15:00|884|883.2|883.2|882.4|885.4|885|882.8|882.2|5636
1659518400000|2022-08-03 09:20:00|883.6|882.6|885.6|885.2|886|885.2|883.4|882.4|14477
1659518700000|2022-08-03 09:25:00|885.8|885.4|886.2|885.4|888.2|887.8|885.4|885.2|10318
1659519000000|2022-08-03 09:30:00|886|885.2|889.4|888.8|889.4|889.2|885.8|885.2|21240
1659519300000|2022-08-03 09:35:00|889.6|889|887.6|886.4|890|889.6|887.4|886.4|17877
1659519600000|2022-08-03 09:40:00|887.4|886.6|885.8|885.4|887.4|886.6|885.4|885|2184
1659519900000|2022-08-03 09:45:00|886.2|885.6|885.8|885.2|886.6|886.2|885.4|885|4852
1659520200000|2022-08-03 09:50:00|886.2|885.4|889.2|888.4|889.2|888.6|885.8|885.4|11617
1659520500000|2022-08-03 09:55:00|889|888.2|889|888|891.4|890.4|886.6|886.2|33387
1659520800000|2022-08-03 10:00:00|888.8|887.6|890.8|890.2|891|890.2|887.2|887|31685
1659521100000|2022-08-03 10:05:00|891|890.4|892|891.4|892.8|891.8|889.6|889|11547
1659521400000|2022-08-03 10:10:00|891.8|891|891.2|890.8|891.8|891|891|890.2|5088
1659521700000|2022-08-03 10:15:00|891|890.6|893.2|892.4|893.4|893|890.8|890.4|13908
1659522000000|2022-08-03 10:20:00|893|892.6|892.6|892|893.2|892.6|889.8|889.4|18461
1659522300000|2022-08-03 10:25:00|892.8|892.2|895.8|895|897.2|896.2|892.8|892.2|17862
1659522600000|2022-08-03 10:30:00|895.6|894.8|895.4|894.8|897.6|896.6|894.6|894|18512
1659522900000|2022-08-03 10:35:00|895.2|895|896.2|895|896.2|895.2|893.2|892.2|9387
1659523200000|2022-08-03 10:40:00|896|895.2|893.8|893|896|895.2|892.8|891.8|24833
1659523500000|2022-08-03 10:45:00|894.2|893.2|891.6|891|896.8|895.8|889.6|888.8|28753
1659523800000|2022-08-03 10:50:00|891.4|890.8|893.2|892.4|893.4|892.4|888.2|887.6|16310
1659524100000|2022-08-03 10:55:00|893.8|892.6|893.6|892.6|893.8|893.2|891|890.2|7375
1659524400000|2022-08-03 11:00:00|893.4|892.8|895.6|894.8|895.8|894.8|893|892.8|4694
1659524700000|2022-08-03 11:05:00|895.4|894.4|894|893.4|897.6|896.4|893.4|893|23100
1659525000000|2022-08-03 11:10:00|894.2|893.6|895|894.4|895|894.4|893.6|893|2954
1659525300000|2022-08-03 11:15:00|894.8|894.2|894.2|893.6|895|894.4|894|893.2|6832
1659525600000|2022-08-03 11:20:00|894.4|893.8|896.6|895.8|897.8|897|894.4|893.8|5516
1659525900000|2022-08-03 11:25:00|896.2|895.4|895.8|895.2|896.2|895.6|894.8|894|5597
1659526200000|2022-08-03 11:30:00|895.6|895.4|891|890.4|895.6|895.4|891|889.8|7131
1659526500000|2022-08-03 11:35:00|890.8|890.2|890.4|889.8|891|890.2|890.4|889.6|3539
1659526800000|2022-08-03 11:40:00|890.8|890|894|893.2|894|893.2|890.8|889.8|10869
1659527100000|2022-08-03 11:45:00|893.8|893.4|894|893.6|895.6|895.2|893.8|893.2|8413
1659527400000|2022-08-03 11:50:00|893.8|893.4|892.6|892.2|893.8|893.4|891.6|890.6|6988
1659527700000|2022-08-03 11:55:00|892.4|891.8|892.6|892|894|893.6|892.2|891.6|7996
1659528000000|2022-08-03 12:00:00|892.8|892.2|888.6|888.2|893|892.2|888.4|887.8|14878
1659528300000|2022-08-03 12:05:00|888.8|888.4|889|888.4|890.8|889.8|888.2|887.4|8359
1659528600000|2022-08-03 12:10:00|889.2|888.6|892|891.6|892.4|891.8|889.2|888.6|16609
1659528900000|2022-08-03 12:15:00|891.6|891.4|892|891.2|892|891.4|889.4|888.8|10152
1659529200000|2022-08-03 12:20:00|891.8|891.4|890.6|890|892|891.6|890.2|889.4|5934
1659529500000|2022-08-03 12:25:00|890.8|889.8|889.6|889|891|890.6|889.6|889|5990
1659529800000|2022-08-03 12:30:00|889.4|889.2|891.6|891|891.8|891.4|889.4|889|10664
1659530100000|2022-08-03 12:35:00|891.2|890.8|891.6|891.4|892.2|891.8|890.8|890.6|15883
1659530400000|2022-08-03 12:40:00|891.4|891.2|890.6|890.4|891.4|891.2|890.6|890.4|6816
1659530700000|2022-08-03 12:45:00|890.4|890.2|891.8|891.6|891.8|891.6|890.4|890|4357
1659531000000|2022-08-03 12:50:00|891.6|891.4|892.6|892.4|893|892.4|891.6|891.4|2900
1659531300000|2022-08-03 12:55:00|892.8|892.6|894.2|894|895.8|895.2|892.8|892.6|7664
1659531600000|2022-08-03 13:00:00|894.4|893.6|895|894.6|895.4|894.8|893.2|893|9871
1659531900000|2022-08-03 13:05:00|894.8|894.4|896.4|896|897.2|896.6|894.4|894|22096
1659532200000|2022-08-03 13:10:00|896.6|896.2|898|897.6|898|897.8|896.4|895.8|5000
1659532500000|2022-08-03 13:15:00|897.8|897.4|895.4|895|898|897.4|894.6|894|21522
1659532800000|2022-08-03 13:20:00|895.2|894.6|896.8|896.2|897.8|897|894.6|894|9253
1659533100000|2022-08-03 13:25:00|896.6|896.4|895.8|895.4|896.8|896.4|895.6|895.4|5277
1659533400000|2022-08-03 13:30:00|896.2|895.6|899.4|899|900|899.6|895.8|895.6|27807
1659533700000|2022-08-03 13:35:00|899.2|898.8|898.6|898.4|902|901.6|898.2|897.6|34329
1659534000000|2022-08-03 13:40:00|898.8|898.6|901.2|900.4|901.6|900.4|897.8|897.2|15568
1659534300000|2022-08-03 13:45:00|900.8|900.6|904.8|904|904.8|904|900.4|900.2|32026
1659534600000|2022-08-03 13:50:00|905.2|904.2|902.6|902.2|906.2|905.4|901.4|900.8|38046
1659534900000|2022-08-03 13:55:00|902.8|902.4|902.8|902.4|904.6|904|901.8|901.2|29556
1659535200000|2022-08-03 14:00:00|902.4|901.8|908.2|907.6|909|908.4|901.4|900.4|33200
1659535500000|2022-08-03 14:05:00|908.4|907.8|909.4|908.6|913|912|908.4|907.8|108047
1659535800000|2022-08-03 14:10:00|909.2|908.4|907.8|907.4|909.2|908.6|905.6|905|15712
1659536100000|2022-08-03 14:15:00|907.6|907.2|903.2|902.8|907.6|907.2|903|902.2|39131
1659536400000|2022-08-03 14:20:00|903|902.2|902.4|901.8|904.8|904.2|899.4|898.6|103147
1659536700000|2022-08-03 14:25:00|902.6|902|905|904.6|906.2|905.8|902|901.6|30919
1659537000000|2022-08-03 14:30:00|905.2|904.8|907.2|906.8|908|907.6|903.2|902.6|27564
1659537300000|2022-08-03 14:35:00|907.4|907|910.4|909.8|910.6|909.8|906.2|905.6|34977
1659537600000|2022-08-03 14:40:00|910.2|909.4|908.6|908.2|910.2|909.4|906.6|905.8|17979
1659537900000|2022-08-03 14:45:00|908.8|908.4|909.6|909|909.6|909|906.6|906|13741
1659538200000|2022-08-03 14:50:00|910|909.2|909.2|908.8|910|909.6|908.8|908.2|10304
1659538500000|2022-08-03 14:55:00|909.4|909|911.8|911.2|911.8|911.2|908|907.4|11909
1659538800000|2022-08-03 15:00:00|911.6|911.4|916.2|915.6|916.2|916|911.4|911|20811
1659539100000|2022-08-03 15:05:00|916.4|915.8|914.8|914.4|917.2|916.6|912.4|911.6|18434
1659539400000|2022-08-03 15:10:00|915.2|914.6|916.8|916.2|920|919.4|915.2|914.6|22793
1659539700000|2022-08-03 15:15:00|917|916.4|914.6|914.2|917.6|917|914.6|914.2|23523
1659540000000|2022-08-03 15:20:00|914.8|914.4|918|917.6|918.8|917.8|914.8|914.4|70628
1659540300000|2022-08-03 15:25:00|917.8|917.4|914|913|918.6|918.4|914|913|41565
1659596400000|2022-08-04 07:00:00|913.8|910|922.2|920.6|932|927.2|913.6|910|12738
1659596700000|2022-08-04 07:05:00|922.4|920.8|924.4|923.2|927|925.6|922.4|920.6|16616
1659597000000|2022-08-04 07:10:00|924.8|923.4|920|918.6|925.8|925|920|918.6|13394
1659597300000|2022-08-04 07:15:00|919.8|918.8|922.6|922|924.2|923.2|919.8|918.6|9258
1659597600000|2022-08-04 07:20:00|922.4|922.2|919.4|918.8|924|923.2|919.4|918.2|13347
1659597900000|2022-08-04 07:25:00|919.6|919|926.4|926|929.8|929|919.6|919|12713
1659598200000|2022-08-04 07:30:00|927|926.2|938.6|937|940.2|938.6|927|926.2|27711
1659598500000|2022-08-04 07:35:00|938.4|937.2|943.2|942.4|944.8|943|938|937.2|37320
1659598800000|2022-08-04 07:40:00|942.8|942.2|936.4|935.2|943.2|942.2|934.6|933.6|45557
1659599100000|2022-08-04 07:45:00|936.6|936.2|946.2|945|949|946.8|936.4|935.6|53107
1659599400000|2022-08-04 07:50:00|946|944.8|946.8|945.4|953|952|944.6|943.4|59804
1659599700000|2022-08-04 07:55:00|946.6|945.6|952.2|951.4|953|952.2|945.2|944|47113
1659600000000|2022-08-04 08:00:00|952.8|951.6|948.2|947|954.2|953.2|948.2|947|17680
1659600300000|2022-08-04 08:05:00|948.4|947.2|947.6|946.6|951|950.2|947.4|946.6|28000
1659600600000|2022-08-04 08:10:00|947.4|946.4|948.8|948.4|951|950.4|947.2|946.4|21207
1659600900000|2022-08-04 08:15:00|949|948.6|958.6|957.8|959|958|949|948.6|84381
1659601200000|2022-08-04 08:20:00|958.8|958|962|961|964.2|963.4|958.8|957.8|52103
1659601500000|2022-08-04 08:25:00|962.4|961.2|966.2|965|968.2|967|962.4|961.2|23138
1659601800000|2022-08-04 08:30:00|966|964.4|960.6|959.6|966.2|964.8|960.6|959.6|30302
1659602100000|2022-08-04 08:35:00|960.8|959.8|963.2|962.6|963.2|962.6|959|958.4|83854
1659602400000|2022-08-04 08:40:00|963|962.4|963.6|963.2|964|963.4|960.8|960|20561
1659602700000|2022-08-04 08:45:00|963.8|963.4|967.6|966.6|968.8|968|963.8|963.4|23255
1659603000000|2022-08-04 08:50:00|967.8|966.8|973.4|972.4|973.8|972.4|965.6|964.8|25671
1659603300000|2022-08-04 08:55:00|973.2|972|974.6|974|976.4|975|972.8|972|16854
1659603600000|2022-08-04 09:00:00|974.4|973.8|976|975.2|978.6|977.4|973.2|972.4|22903
1659603900000|2022-08-04 09:05:00|975.8|975.4|978.4|977.4|982|980.2|975.6|975.2|25332
1659604200000|2022-08-04 09:10:00|978.2|977.2|977.4|976.4|978.4|977.2|975.6|974.6|20243
1659604500000|2022-08-04 09:15:00|977.2|976|973.8|973|977.2|976.2|973|972.2|33644
1659604800000|2022-08-04 09:20:00|973.6|972.8|978.4|977.6|978.4|977.6|973.4|972.8|52454
1659605100000|2022-08-04 09:25:00|978.2|977.2|973.4|972.8|979|978.2|973.2|972.6|104013
1659605400000|2022-08-04 09:30:00|973.2|972.6|969.4|968.8|974.2|973.6|969.2|968.8|17051
1659605700000|2022-08-04 09:35:00|970|969.2|972.2|971.2|972.8|971.6|968.6|967.4|11846
1659606000000|2022-08-04 09:40:00|972.4|971.4|973.8|972.8|974.6|973.4|972.2|971.2|8610
1659606300000|2022-08-04 09:45:00|973.6|973|978.4|977.4|978.8|977.8|973.6|973|8121
1659606600000|2022-08-04 09:50:00|978.2|977.2|974.8|974.2|978.4|978|974.2|973.4|12932
1659606900000|2022-08-04 09:55:00|974.6|974.4|974.2|973.4|975.6|975|973.6|973.2|65757
1659607200000|2022-08-04 10:00:00|974|973|980|979.6|980.8|980|973.2|972.6|20374
1659607500000|2022-08-04 10:05:00|979.8|979.4|984.8|983.8|986|984.6|979|978.2|16374
1659607800000|2022-08-04 10:10:00|984.6|983.6|989.2|988|989.2|988|984|983.4|62478
1659608100000|2022-08-04 10:15:00|989.4|988.2|989.2|988.2|990|989.4|988.2|987.6|17640
1659608400000|2022-08-04 10:20:00|989.4|988.4|982.6|981.6|989.8|988.8|982|981.4|23202
1659608700000|2022-08-04 10:25:00|982.8|981.8|982.2|981.2|983.8|982.6|979.2|978.2|9968
1659609000000|2022-08-04 10:30:00|982.4|981.4|982|981|985.6|984.2|981.8|980.2|6637
1659609300000|2022-08-04 10:35:00|982.2|980.8|981.2|979.8|982.8|981.8|980.4|979.2|10294
1659609600000|2022-08-04 10:40:00|981|980|981.2|980|981.2|980.2|979.2|977.8|9856
1659609900000|2022-08-04 10:45:00|981|980.2|980.8|979.8|981.4|980.6|978|977.6|16915
1659610200000|2022-08-04 10:50:00|980.6|979.6|980.8|980|980.8|980|979.2|978.8|4606
1659610500000|2022-08-04 10:55:00|980.6|979.8|982.4|981|982.4|981|980.2|979.4|9817
1659610800000|2022-08-04 11:00:00|982.2|980.8|980.6|979.8|982.4|981.2|980|979.4|14133
1659611100000|2022-08-04 11:05:00|980.8|980|976|975|982.2|981.4|975.8|974.8|25076
1659611400000|2022-08-04 11:10:00|976.4|975.2|971|970.2|977|976|971|970.2|7927
1659611700000|2022-08-04 11:15:00|971.2|970|972|970.8|972.4|971.2|968.8|967.8|6843
1659612000000|2022-08-04 11:20:00|971.8|970.6|969.2|968.4|972.6|971|969|968.4|30076
1659612300000|2022-08-04 11:25:00|969.4|968.6|965|964|971|969.4|964.8|964|23123
1659612600000|2022-08-04 11:30:00|965.4|964.2|964.2|963|966.2|965.2|963.6|962.6|23472
1659612900000|2022-08-04 11:35:00|964|962.8|966|964.8|966.6|965.8|961.8|961.4|7894
1659613200000|2022-08-04 11:40:00|965.8|965|973|972.2|973.6|972.2|965.6|965|19299
1659613500000|2022-08-04 11:45:00|972.8|972|972.8|972|973|972.2|970.8|970.2|11021
1659613800000|2022-08-04 11:50:00|973.2|972.2|975.6|974.6|976.6|975.6|972.4|972|15113
1659614100000|2022-08-04 11:55:00|975.4|974.4|974|973.4|977|976.2|974|973.4|8550
1659614400000|2022-08-04 12:00:00|974.2|973.6|974.4|973.4|976.6|975.4|972.8|972|17129
1659614700000|2022-08-04 12:05:00|974.6|973.6|973.2|972.6|976|975|970.8|970|12840
1659615000000|2022-08-04 12:10:00|973|972.2|975.6|974.6|975.8|974.8|972.2|971.2|6724
1659615300000|2022-08-04 12:15:00|975.4|974.4|975.6|974.6|976.2|975.2|973.8|973|9175
1659615600000|2022-08-04 12:20:00|975.8|974.8|977.6|976.6|978.6|978|975.4|974.4|11659
1659615900000|2022-08-04 12:25:00|977.4|976.4|975.2|974.2|977.4|976.4|974.4|973.6|9047
1659616200000|2022-08-04 12:30:00|975.4|974.4|974.8|974|975.8|975|974.6|974|8784
1659616500000|2022-08-04 12:35:00|974.6|974.2|974.8|974.2|975.6|974.8|973.8|973|8693
1659616800000|2022-08-04 12:40:00|975|974.4|976|975.4|976.2|975.6|975|974.4|10950
1659617100000|2022-08-04 12:45:00|976.2|975.8|974.8|974.4|976.2|975.8|972|971.8|18018
1659617400000|2022-08-04 12:50:00|974.6|974.2|974.6|973.8|974.8|974.6|973|972.4|9989
1659617700000|2022-08-04 12:55:00|975|974|973|972.6|975.4|974.8|972|971.8|17909
1659618000000|2022-08-04 13:00:00|973.2|972.8|970|969.4|973.2|972.8|968.8|968|9854
1659618300000|2022-08-04 13:05:00|969.8|969.2|970.4|969.8|970.8|970.2|969.4|969|8620
1659618600000|2022-08-04 13:10:00|970|970|974|973.4|974|973.4|970|969.8|10812
1659618900000|2022-08-04 13:15:00|974.2|973.6|974.4|973.8|975.4|974.4|973.2|972.8|14262
1659619200000|2022-08-04 13:20:00|974.6|973.6|971.6|970.8|974.8|973.8|969.8|969.2|16231
1659619500000|2022-08-04 13:25:00|971.4|971|972.2|971.2|972.6|972|970|969.4|13765
1659619800000|2022-08-04 13:30:00|972|971.6|971.6|971|972.8|972.6|967.8|966.8|45616
1659620100000|2022-08-04 13:35:00|971.8|971.2|971.2|970.6|974.8|974|966|965.6|42099
1659620400000|2022-08-04 13:40:00|971|970.8|970.4|969.6|975.2|974.6|970.2|969.4|31868
1659620700000|2022-08-04 13:45:00|970.6|969.8|970.4|970|972.8|972|966.6|965.8|19668
1659621000000|2022-08-04 13:50:00|970.8|970.2|968.8|968|971.2|970.6|966.2|965.6|34204
1659621300000|2022-08-04 13:55:00|969|968.2|969.2|968.6|970.8|969.8|966.6|966.2|19806
1659621600000|2022-08-04 14:00:00|968.8|968.2|967|966.6|971.2|970.6|966.2|965.6|42386
1659621900000|2022-08-04 14:05:00|966.8|966.4|968.8|968.4|971.4|970.2|965.6|964.6|53923
1659622200000|2022-08-04 14:10:00|968.6|968|966.4|965.6|968.6|968|963.6|963|40089
1659622500000|2022-08-04 14:15:00|966.6|965.8|962.4|961.8|969.4|968.6|962.2|961|26130
1659622800000|2022-08-04 14:20:00|962.2|962|966.2|965.6|966.4|965.6|961.8|960.8|38478
1659623100000|2022-08-04 14:25:00|966|965.4|964.2|963.6|966.2|965.6|962.4|961.6|63237
1659623400000|2022-08-04 14:30:00|963.8|963.4|955.8|954.8|964.2|963.6|953.6|953|56091
1659623700000|2022-08-04 14:35:00|955.6|955|948.2|947.4|955.8|955|947.4|946.8|258728
1659624000000|2022-08-04 14:40:00|948.6|947.6|953|952.6|953.6|952.6|947.6|947|47334
1659624300000|2022-08-04 14:45:00|952.8|952.2|952|951.2|954.2|953.8|950.6|950.2|42064
1659624600000|2022-08-04 14:50:00|951.8|951.4|952.2|951.8|953.8|953.4|951.2|951|45356
1659624900000|2022-08-04 14:55:00|952|951.4|952.2|951.8|953.4|952.6|949.2|948.6|23439
1659625200000|2022-08-04 15:00:00|952|951.6|951|950.4|953.6|953|948.8|948|24507
1659625500000|2022-08-04 15:05:00|950.8|950.2|952.6|952|954|953.4|950.4|950.2|28308
1659625800000|2022-08-04 15:10:00|953|952.2|948.4|947.6|953.2|952.6|948.2|947.4|23485
1659626100000|2022-08-04 15:15:00|948.2|947.4|950.8|950.4|951.2|950.8|947.4|946.8|108708
1659626400000|2022-08-04 15:20:00|950.6|950.2|946.4|945.8|952.6|952.2|946.4|945.6|46996
1659626700000|2022-08-04 15:25:00|946.6|946|945.8|944.6|947.8|947.4|944.4|943.6|69110
1659682800000|2022-08-05 07:00:00|955.8|936|965.8|963.2|969|964.2|943|936|17878
1659683100000|2022-08-05 07:05:00|966|963.4|967|965.8|973.2|970|964.4|963|16290
1659683400000|2022-08-05 07:10:00|967.4|966|957.8|956|969.2|967.6|956.6|954.8|18791
1659683700000|2022-08-05 07:15:00|958|956.2|954.6|953.8|959.6|958.2|953.2|951.6|24327
1659684000000|2022-08-05 07:20:00|954.4|953.6|953.2|952.4|954.6|954|950.6|949.2|35754
1659684300000|2022-08-05 07:25:00|953.6|952.2|950.4|949|955|953.4|950.2|948.8|9120
1659684600000|2022-08-05 07:30:00|950|949.2|950.4|949.2|952|950.8|948|946.8|10434
1659684900000|2022-08-05 07:35:00|950.6|949.4|949.2|948.4|951.6|951|949|948.4|11349
1659685200000|2022-08-05 07:40:00|949|948.2|944.6|943.8|949.2|948.2|944|943|15088
1659685500000|2022-08-05 07:45:00|944.8|943.6|946.6|945.4|948.6|947.6|944.6|943.6|6110
1659685800000|2022-08-05 07:50:00|946.4|945.2|946.2|945.4|947.4|946|944.2|943|6854
1659686100000|2022-08-05 07:55:00|946.4|945.8|949|948.2|949.4|948.4|946.4|945.8|2761
1659686400000|2022-08-05 08:00:00|948.8|948|944|943.4|949|948.2|944|943.4|9833
1659686700000|2022-08-05 08:05:00|944.2|943.6|944.2|943.2|945.8|945.4|942.8|942.4|20598
1659687000000|2022-08-05 08:10:00|944|943.4|946.4|945.6|948.2|947|944|943.4|10725
1659687300000|2022-08-05 08:15:00|946.2|945.8|951|950.4|951.6|950.6|946.2|945.6|9079
1659687600000|2022-08-05 08:20:00|951.2|950.6|946.2|944.8|952.6|951.8|946.2|944.6|17664
1659687900000|2022-08-05 08:25:00|946.6|945.4|942.2|941|947|945.8|941.8|941|11202
1659688200000|2022-08-05 08:30:00|942.4|941.2|944.2|942.8|944.2|943.8|942.4|941.2|4209
1659688500000|2022-08-05 08:35:00|944|943|942|941.4|944.6|944|942|941.2|11234
1659688800000|2022-08-05 08:40:00|942.8|941.6|943.4|942.6|943.6|943|941.4|940.8|10845
1659689100000|2022-08-05 08:45:00|943.6|942.8|941|940|944.4|944|941|940|12172
1659689400000|2022-08-05 08:50:00|940.8|939.8|941.8|941.4|941.8|941.4|939.2|938.6|9654
1659689700000|2022-08-05 08:55:00|941.6|940.8|939|938|941.8|941.2|939|938|7410
1659690000000|2022-08-05 09:00:00|939.2|938.2|940.8|940.4|940.8|940.4|939.2|938.2|7631
1659690300000|2022-08-05 09:05:00|941.2|940.6|940.6|940.4|942.8|941.8|940.6|940.4|4468
1659690600000|2022-08-05 09:10:00|940.8|940.2|942.6|941.8|942.6|941.8|940.8|940.2|6674
1659690900000|2022-08-05 09:15:00|942.4|941.6|944.2|943.6|944.8|943.6|942|941.4|5535
1659691200000|2022-08-05 09:20:00|944.4|943.4|944|943.8|945.2|944.4|943.4|943|6147
1659691500000|2022-08-05 09:25:00|944.4|944|944.6|944.4|945|944.4|943.8|943.6|4886
1659691800000|2022-08-05 09:30:00|945|944.2|945.8|945|947.4|946.4|945|944.2|7306
1659692100000|2022-08-05 09:35:00|945.6|944.8|944.2|943.8|948.4|947.4|943.8|943.2|16830
1659692400000|2022-08-05 09:40:00|944.4|944|944.4|943.6|946.6|945.6|944.2|943.6|16906
1659692700000|2022-08-05 09:45:00|944.2|943.2|945|944.4|945.4|944.6|941.6|940.6|12149
1659693000000|2022-08-05 09:50:00|945.4|944.6|944.6|943.8|945.8|944.8|942.6|942.2|13413
1659693300000|2022-08-05 09:55:00|944.4|943.6|944.6|943.8|944.6|943.8|942|941.4|7000
1659693600000|2022-08-05 10:00:00|944.8|944|944.6|943.8|945|944.4|944.2|943.4|3860
1659693900000|2022-08-05 10:05:00|944.4|943.6|943.4|943|945|944.2|943.4|943|6598
1659694200000|2022-08-05 10:10:00|943.2|942.6|941.2|940.4|943.6|943|941|940|8741
1659694500000|2022-08-05 10:15:00|941.4|940.6|941.4|940.6|942.2|941.6|940|939.8|9693
1659694800000|2022-08-05 10:20:00|941.2|940.4|938.6|937.8|941.4|940.6|938|937.4|13018
1659695100000|2022-08-05 10:25:00|938.4|937.4|939|938.4|939.2|938.4|937.4|936.6|7488
1659695400000|2022-08-05 10:30:00|939.4|938.6|939.8|939|941.2|940.2|939.2|938.6|5091
1659695700000|2022-08-05 10:35:00|940|939.2|940.2|939.6|941|940.2|938.6|937.6|14875
1659696000000|2022-08-05 10:40:00|940|939.2|938.8|938.2|940|939.2|938.2|937.4|3063
1659696300000|2022-08-05 10:45:00|939.2|938.4|938.8|938.2|939.2|938.6|937.8|937|5784
1659696600000|2022-08-05 10:50:00|938.6|938.4|939.4|938.8|939.8|939.2|938.6|938.2|10625
1659696900000|2022-08-05 10:55:00|939.2|939|939.4|938.8|939.6|939.2|938|937.6|8056
1659697200000|2022-08-05 11:00:00|939.6|939|940|939.4|940.4|939.8|939.2|938.8|5252
1659697500000|2022-08-05 11:05:00|939.8|939.2|940.6|940|940.8|940.4|939.2|938.8|6442
1659697800000|2022-08-05 11:10:00|940.4|939.8|939|938.4|940.4|940|938.4|937.8|6735
1659698100000|2022-08-05 11:15:00|938.8|938.2|938.4|938|939|938.4|938.2|937.8|5366
1659698400000|2022-08-05 11:20:00|938.2|938.2|936.8|936.2|939|938.8|936.8|936.2|6540
1659698700000|2022-08-05 11:25:00|937|936.4|930.8|929.8|937.4|936.8|930.8|929.8|28628
1659699000000|2022-08-05 11:30:00|931|929.6|931.2|930.2|931.8|931.2|930.6|929.6|5015
1659699300000|2022-08-05 11:35:00|931.4|930.4|931.8|931.4|934.4|933.4|930.2|929.8|19265
1659699600000|2022-08-05 11:40:00|932|931.6|933.6|932.8|934.2|933|932|931.4|1542
1659699900000|2022-08-05 11:45:00|933.4|933|930.8|930.4|933.8|933|930.8|930.4|8077
1659700200000|2022-08-05 11:50:00|930.6|930.2|929.2|928.6|931|930.6|929|928.6|10067
1659700500000|2022-08-05 11:55:00|929|928.2|930|929.6|931|930.6|928.8|928.2|9049
1659700800000|2022-08-05 12:00:00|929.8|929.4|931|930.2|931|930.4|929.2|928.6|4666
1659701100000|2022-08-05 12:05:00|930.8|930|932.6|931.8|932.8|931.8|930|929.4|7560
1659701400000|2022-08-05 12:10:00|932.8|932|932.2|931.6|933|932.6|932.2|931.6|3015
1659701700000|2022-08-05 12:15:00|932.6|931.8|932.2|931.6|933|932.4|932.2|931.6|1216
1659702000000|2022-08-05 12:20:00|932.6|931.8|931.8|931.2|932.6|932.2|931.6|931|4546
1659702300000|2022-08-05 12:25:00|932|931.4|930|929.4|932.2|931.8|929.8|929.2|56392
1659702600000|2022-08-05 12:30:00|929.8|929.2|924.4|923|930|929.2|921.8|920.8|52350
1659702900000|2022-08-05 12:35:00|924.2|922.8|922.2|921|924.2|922.8|921.2|920.6|7745
1659703200000|2022-08-05 12:40:00|922|920.8|919.6|918.8|922|920.8|919|918.6|5709
1659703500000|2022-08-05 12:45:00|919.4|918.6|918.6|917.8|921.8|921|917.8|917|11594
1659703800000|2022-08-05 12:50:00|918.8|918|917.2|916|920|919.2|916.8|916|8310
1659704100000|2022-08-05 12:55:00|917|915.8|918.8|918|918.8|918|913.4|913|17455
1659704400000|2022-08-05 13:00:00|918.6|917.8|919.4|918.4|921.4|920.2|918.4|917.6|12462
1659704700000|2022-08-05 13:05:00|919.8|918.6|918|917.4|921|920|917.8|917.2|11974
1659705000000|2022-08-05 13:10:00|918.4|917.6|918|917|920.2|919.8|916.8|916.4|29317
1659705300000|2022-08-05 13:15:00|918.2|917.2|918|917.2|920.4|919.6|917|916.4|15214
1659705600000|2022-08-05 13:20:00|918.2|917.4|916.2|915.4|919|918.6|916|915|9920
1659705900000|2022-08-05 13:25:00|916.6|915.6|918.8|918|918.8|918|916.6|915.6|6875
1659706200000|2022-08-05 13:30:00|918.6|918.2|919.6|918.6|920|919.8|916.4|915.6|19879
1659706500000|2022-08-05 13:35:00|919.8|918.8|920.2|919.4|920.4|919.8|916.6|916.2|21802
1659706800000|2022-08-05 13:40:00|920.4|919.6|916.6|916|920.8|920.2|913|912.4|20495
1659707100000|2022-08-05 13:45:00|916.8|916.2|915.2|914.6|917|916.4|911.4|910.6|25269
1659707400000|2022-08-05 13:50:00|915|914.8|908.6|908|915.8|915|908|907.4|36986
1659707700000|2022-08-05 13:55:00|908.4|907.8|910.2|909.6|912|910.8|907.6|906.6|32268
1659708000000|2022-08-05 14:00:00|910.4|909.8|909.6|909.2|910.8|910.2|907.8|907.4|54593
1659708300000|2022-08-05 14:05:00|910|909.4|910|909.4|910.6|910.2|906.2|905.4|28908
1659708600000|2022-08-05 14:10:00|909.8|909.6|910|909.4|911.2|910.6|906.4|905.4|58984
1659708900000|2022-08-05 14:15:00|910.4|909.6|909.8|909.4|912.4|911.8|908.4|908|36473
1659709200000|2022-08-05 14:20:00|909.6|909.2|911|910.2|911.6|911.2|909.2|909|51277
1659709500000|2022-08-05 14:25:00|910.8|909.6|909|908.4|910.8|910.4|908.8|908.2|22614
1659709800000|2022-08-05 14:30:00|908.8|908.2|902.6|901.8|909|908.2|902.6|901.6|9641
1659710100000|2022-08-05 14:35:00|902.8|901.6|902.6|902|903|902.4|900.8|900|12178
1659710400000|2022-08-05 14:40:00|902.4|902.2|905.4|904.8|906|905.2|901.8|901.2|17073
1659710700000|2022-08-05 14:45:00|905.2|904.6|905.8|905.4|907.2|906.6|904.4|904|12649
1659711000000|2022-08-05 14:50:00|905.6|905.2|906.8|906.2|907|906.4|903.8|903.4|23012
1659711300000|2022-08-05 14:55:00|907.2|906.4|903.8|903.2|907.2|906.8|903.2|902.6|26302
1659711600000|2022-08-05 15:00:00|903.6|902.8|900.6|900.2|903.6|903|900|899.4|31802
1659711900000|2022-08-05 15:05:00|900.4|900|897|896.8|900.4|900|897|896.6|15150
1659712200000|2022-08-05 15:10:00|896.8|896.6|885.8|885.4|896.8|896.6|885.6|885.2|81702
1659712500000|2022-08-05 15:15:00|885.6|885.6|881.4|880.8|887.8|887.2|879.4|879|166962
1659712800000|2022-08-05 15:20:00|882|881|879.8|879.6|883.6|882.6|878.6|878|85137
1659713100000|2022-08-05 15:25:00|880|879.8|884.2|883|884.6|883.4|879.8|879.4|114296
1659942000000|2022-08-08 07:00:00|900.8|885.6|888.2|886.4|900.8|895.4|888.2|884.4|13649
1659942300000|2022-08-08 07:05:00|888|886|872.4|871|888|886|872.4|869.6|18357
1659942600000|2022-08-08 07:10:00|872.2|869.6|874.8|873.2|876.4|874.8|870.8|867.4|10233
1659942900000|2022-08-08 07:15:00|874.6|872.8|876.8|875.6|877.2|875.8|873.4|872.8|8637
1659943200000|2022-08-08 07:20:00|877|875.8|876.6|875.8|877.8|876.6|874.4|873.6|13271
1659943500000|2022-08-08 07:25:00|876.4|876|876.2|875.4|878|876.8|871.8|870.8|11458
1659943800000|2022-08-08 07:30:00|876|875|876.6|875.6|877.6|877.2|874.6|874|11506
1659944100000|2022-08-08 07:35:00|876.4|875.8|876.6|876|876.8|876.4|874.6|874|16082
1659944400000|2022-08-08 07:40:00|876.4|875.4|879|878.4|879.8|878.8|874.6|874|15820
1659944700000|2022-08-08 07:45:00|879.8|878.6|883|882.2|883.2|882.2|879.6|878.6|11628
1659945000000|2022-08-08 07:50:00|883.2|882.4|884.4|883.6|884.6|883.6|882|881|16806
1659945300000|2022-08-08 07:55:00|884.2|883.2|884.4|883.8|885.8|885.2|882.2|881.6|7751
1659945600000|2022-08-08 08:00:00|884.2|883.4|882.4|881.6|884.6|883.4|882.4|881.4|1432
1659945900000|2022-08-08 08:05:00|882.2|881.8|883.6|883|884.2|883.4|882.2|881.6|6032
1659946200000|2022-08-08 08:10:00|884|883.2|885.6|884.6|886.6|886|883.8|882.8|5915
1659946500000|2022-08-08 08:15:00|885.4|884.8|886.6|886.4|887.4|887|885|884.4|3131
1659946800000|2022-08-08 08:20:00|887|886.2|889|888.2|890.2|889|885.6|885|7764
1659947100000|2022-08-08 08:25:00|889.2|888.4|888|887.6|890|889.6|887.8|887|6720
1659947400000|2022-08-08 08:30:00|887.8|887.2|885.2|884.6|889.8|889|884.8|883.8|6160
1659947700000|2022-08-08 08:35:00|885|884.4|879.8|878.4|885.2|884.6|879.8|878.4|2552
1659948000000|2022-08-08 08:40:00|880|878.6|882|881.4|882.2|881.4|879.8|878.2|6012
1659948300000|2022-08-08 08:45:00|881.8|881.2|885|884.2|885.2|884.6|881.4|880.8|5762
1659948600000|2022-08-08 08:50:00|885.2|884.4|883.8|883.2|886.8|885.8|883.6|883.2|3534
1659948900000|2022-08-08 08:55:00|884|883.4|880.6|880|884|883.4|880.2|879.8|2676
1659949200000|2022-08-08 09:00:00|881|880.2|883.2|882.4|883.2|882.6|880.2|879.8|8127
1659949500000|2022-08-08 09:05:00|883|882.2|881.2|880.8|883.2|882.8|881|880.8|6121
1659949800000|2022-08-08 09:10:00|881|880.6|881|880.4|881.2|880.8|880.6|880|1734
1659950100000|2022-08-08 09:15:00|880.8|880.2|879.8|879|883.8|883|879.8|879|15923
1659950400000|2022-08-08 09:20:00|880.2|879.2|879.4|878.6|881.4|881|879|878.4|5636
1659950700000|2022-08-08 09:25:00|879.2|878.4|878.4|878|879.2|878.4|878.4|877.8|557
1659951000000|2022-08-08 09:30:00|878.2|877.8|875.8|875.2|878.2|877.8|875.6|875|4257
1659951300000|2022-08-08 09:35:00|875.6|875|875.2|874.8|876.6|876|875.2|874.8|4052
1659951600000|2022-08-08 09:40:00|875|874.2|876|875.6|876.4|876.2|875|874|2238
1659951900000|2022-08-08 09:45:00|876.2|875.8|874.8|874.4|878|877.4|874.2|874|4166
1659952200000|2022-08-08 09:50:00|875|874.2|873|872|875.8|874.8|873|872|1972
1659952500000|2022-08-08 09:55:00|872.8|871.4|871.4|870.8|873|871.6|871.2|870.8|1408
1659952800000|2022-08-08 10:00:00|871.2|870.4|870.4|870|871.4|870.4|869.6|868.6|6627
1659953100000|2022-08-08 10:05:00|870.2|869.8|873.6|872.8|874|873.4|870.2|869.8|5404
1659953400000|2022-08-08 10:10:00|873.4|872.4|870.4|869.4|873.6|872.4|870.4|869.2|1630
1659953700000|2022-08-08 10:15:00|870.6|869.6|871|870.6|871.6|871|870.4|869.6|3351
1659954000000|2022-08-08 10:20:00|870.8|870.2|871.8|871|872.2|871.6|870.4|869.6|3461
1659954300000|2022-08-08 10:25:00|872|871.2|869.8|869|872.4|871.6|869.8|869|4946
1659954600000|2022-08-08 10:30:00|869.6|869.2|870.6|870|870.6|870|869.2|868.6|3832
1659954900000|2022-08-08 10:35:00|870.8|870.4|871.4|871.2|872.6|872|870.6|870|4791
1659955200000|2022-08-08 10:40:00|871.2|870.6|871.2|870.6|871.4|870.8|871.2|870.2|0
1659955500000|2022-08-08 10:45:00|871.4|870.8|868.6|867.8|871.4|871|868.6|867.6|4510
1659955800000|2022-08-08 10:50:00|868.4|867.6|869.8|869.2|870|869.2|867.6|866.4|3800
1659956100000|2022-08-08 10:55:00|870|869.4|871.2|870.4|874|873|869.4|869|10724
1659956400000|2022-08-08 11:00:00|871|870|867.2|866.8|871|870|867.2|866.8|5033
1659956700000|2022-08-08 11:05:00|867|866.4|866|865.2|868.4|868|866|865.2|3889
1659957000000|2022-08-08 11:10:00|866.2|865.4|867.8|867|867.8|867.2|865.8|864.6|4431
1659957300000|2022-08-08 11:15:00|867.6|867.2|866.6|866.4|867.6|867.2|866.6|866.4|7507
1659957600000|2022-08-08 11:20:00|866.8|866.6|867.2|866.6|868.4|867.8|866.8|866.4|6582
1659957900000|2022-08-08 11:25:00|867.6|866.4|869.6|869.4|869.6|869.4|867|866.4|6481
1659958200000|2022-08-08 11:30:00|870|869.6|870.2|869.6|871.4|870.8|869.4|868.8|21682
1659958500000|2022-08-08 11:35:00|870|869.4|873|872.4|873|872.4|869.6|869|5681
1659958800000|2022-08-08 11:40:00|873.2|872.6|877.6|877|878.4|877.6|873.2|872.6|5245
1659959100000|2022-08-08 11:45:00|878|877.2|875.8|875|878.2|877.6|875.4|874.6|4561
1659959400000|2022-08-08 11:50:00|876.2|874.8|877|876.4|877|876.4|875.8|874.8|764
1659959700000|2022-08-08 11:55:00|876.8|876.2|877.4|876.8|877.4|877|875.8|875.6|7491
1659960000000|2022-08-08 12:00:00|877.8|876.6|879.2|878.4|879.2|878.4|877.8|876.6|3707
1659960300000|2022-08-08 12:05:00|879.6|878.6|880.6|879.6|883.8|883|879.6|878.6|14914
1659960600000|2022-08-08 12:10:00|880.8|879.8|882.6|881.8|883.6|882.8|880.8|879.8|6250
1659960900000|2022-08-08 12:15:00|882.4|882|882.4|881.8|884.4|883.2|882.2|881.8|7230
1659961200000|2022-08-08 12:20:00|882.6|882|884.8|884|885.2|884|882.4|881.8|6201
1659961500000|2022-08-08 12:25:00|884.6|884.2|880.8|879.6|884.6|884.2|880.8|879.6|10463
1659961800000|2022-08-08 12:30:00|880.6|879.8|882.4|881.4|882.8|881.4|879.6|879|5333
1659962100000|2022-08-08 12:35:00|882.6|881.6|879.4|878.4|883.4|882.6|879.2|878.4|9020
1659962400000|2022-08-08 12:40:00|879.6|878.6|878.8|878|879.6|879|878.6|878|1850
1659962700000|2022-08-08 12:45:00|878.6|877.8|877.8|877.4|878.8|877.8|877.4|876.4|3140
1659963000000|2022-08-08 12:50:00|878.2|877.6|878.8|877.8|879.8|879.6|877.8|877.4|9455
1659963300000|2022-08-08 12:55:00|878.6|878|878.4|877.8|879.6|879|878.2|877.8|4703
1659963600000|2022-08-08 13:00:00|878.2|877.4|872.4|871.8|878.4|877.4|872.4|871.6|6151
1659963900000|2022-08-08 13:05:00|872.2|871.6|874.4|873.6|874.6|873.8|871.2|870.2|9450
1659964200000|2022-08-08 13:10:00|874.6|873.8|877.2|876.6|877.4|876.8|874.6|873.8|7693
1659964500000|2022-08-08 13:15:00|877|876.4|882|880.8|882|880.8|876.6|875.8|5537
1659964800000|2022-08-08 13:20:00|882.2|881|882|881.2|883.4|882.6|881.8|880.6|6123
1659965100000|2022-08-08 13:25:00|881.8|881|879.8|879|882|881.2|879.8|878.8|2572
1659965400000|2022-08-08 13:30:00|879.6|878.8|878|877.4|882.2|881.8|877.6|876.4|144482
1659965700000|2022-08-08 13:35:00|878.2|877.6|881.2|880.2|884|883|877.2|876.6|32621
1659966000000|2022-08-08 13:40:00|881|880|888|887.2|889|888.2|880.6|880|11448
1659966300000|2022-08-08 13:45:00|887.8|887.4|891.4|891|891.4|891|886.4|885.4|13475
1659966600000|2022-08-08 13:50:00|891.2|890.8|890.4|889.8|891.8|891|888.4|887.4|12783
1659966900000|2022-08-08 13:55:00|891|890|889.4|888.8|891.6|891|888|887.8|7451
1659967200000|2022-08-08 14:00:00|889.8|889|889.2|888.6|893|892.2|888.6|887.8|10533
1659967500000|2022-08-08 14:05:00|889.4|888.8|888.4|888.2|890.8|890.2|887.6|887.2|13845
1659967800000|2022-08-08 14:10:00|888.2|888|889.8|889.2|890.4|890|887.6|887.2|8084
1659968100000|2022-08-08 14:15:00|889.6|889|887.2|886.6|889.8|889.2|886.4|885.6|6848
1659968400000|2022-08-08 14:20:00|887|886.8|888.8|888.2|888.8|888.2|886.8|886.2|10792
1659968700000|2022-08-08 14:25:00|889|888.4|887.2|886.8|889.8|889.6|886.6|885.8|8121
1659969000000|2022-08-08 14:30:00|887.4|887|887.6|886.8|889.2|888.6|887.2|886.6|8404
1659969300000|2022-08-08 14:35:00|887.8|887|891.4|890.8|892.8|892.2|887.6|887|11397
1659969600000|2022-08-08 14:40:00|891.2|891|891|890.6|891.4|891|890.2|889.4|52103
1659969900000|2022-08-08 14:45:00|891.4|890.8|889.4|889|891.4|891|888.8|888|8553
1659970200000|2022-08-08 14:50:00|889.2|888.8|889.2|888.6|890.2|889.8|888.4|888|6376
1659970500000|2022-08-08 14:55:00|889|888.4|890.4|890|890.8|890.4|888|887.8|21387
1659970800000|2022-08-08 15:00:00|890.2|889.6|890.6|890|892|891.4|890|889.4|8064
1659971100000|2022-08-08 15:05:00|890.8|890.2|892.2|891.8|892.6|892.2|890.8|890|11267
1659971400000|2022-08-08 15:10:00|892|891.6|890.2|889.6|892|891.6|889.2|889|21594
1659971700000|2022-08-08 15:15:00|890|889.8|889.8|889.4|891.4|890.8|889|888.6|17777
1659972000000|2022-08-08 15:20:00|889.6|889.2|889.2|888.6|890.6|890.2|888.8|888.4|15387
1659972300000|2022-08-08 15:25:00|889|888.8|890.2|889|890.2|889.2|888.2|888|15673
1660028400000|2022-08-09 07:00:00|904.2|889.6|896.4|894.6|904.2|895|895.4|889.6|6607
1660028700000|2022-08-09 07:05:00|896.6|894.8|897.8|896.4|898|896.6|896|894.8|3488
1660029000000|2022-08-09 07:10:00|898.4|896.6|899.6|899.4|901.4|899.8|898|896.6|13083
1660029300000|2022-08-09 07:15:00|900.4|899.6|894.2|893.4|900.8|900.2|894.2|893.4|22714
1660029600000|2022-08-09 07:20:00|894|893|894|893.4|895.2|894.2|892.6|891.8|10203
1660029900000|2022-08-09 07:25:00|894.2|893.6|892|891.8|895.4|894.6|892|891.8|5558
1660030200000|2022-08-09 07:30:00|891.8|891.4|892|891.4|893.8|893.4|891|890.4|6626
1660030500000|2022-08-09 07:35:00|891.8|890.8|896.4|896|897|896.2|890.6|890.2|16774
1660030800000|2022-08-09 07:40:00|896.2|895.4|892.2|891|896.2|895.4|892.2|891|7945
1660031100000|2022-08-09 07:45:00|892|890.8|889.8|889|892|891.4|889.6|889|9790
1660031400000|2022-08-09 07:50:00|890|889.2|893.2|892.4|896|895|890|888.6|31743
1660031700000|2022-08-09 07:55:00|893.4|892.6|895.2|894.4|895.6|895.4|893.4|892.6|6402
1660032000000|2022-08-09 08:00:00|895|894.2|893.6|893.2|896|895.2|893.6|893.2|3656
1660032300000|2022-08-09 08:05:00|893.4|892.8|895.2|894.4|895.6|894.4|892.8|892|14004
1660032600000|2022-08-09 08:10:00|895.4|894.6|896.6|895.8|896.8|896|895.4|894.4|2464
1660032900000|2022-08-09 08:15:00|896.4|895.4|896.6|896|896.6|896|895.8|895.2|4053
1660033200000|2022-08-09 08:20:00|897|896.2|896.2|895.6|897.2|896.8|895.6|895|6450
1660033500000|2022-08-09 08:25:00|896|895.4|897|896.2|897|896.2|895.6|895.2|3209
1660033800000|2022-08-09 08:30:00|896.8|896.4|896.4|895.6|897|896.6|896.2|895.6|4266
1660034100000|2022-08-09 08:35:00|896.2|895.4|895.6|894.8|896.2|895.4|894.4|893.4|5277
1660034400000|2022-08-09 08:40:00|895.4|894.6|893.8|893.4|895.4|895|893.8|893.2|10963
1660034700000|2022-08-09 08:45:00|893.6|893.2|892|891.4|894.2|893.6|892|891.2|5888
1660035000000|2022-08-09 08:50:00|892.2|891.6|889.2|888.6|893.4|892.6|889|888.6|8544
1660035300000|2022-08-09 08:55:00|889|888.4|894.4|893.8|895.2|894.4|888.8|888|56715
1660035600000|2022-08-09 09:00:00|894.8|894|894.6|893.6|895.4|895.2|893.4|892.6|39209
1660035900000|2022-08-09 09:05:00|894.4|893.4|893.4|892.6|894.4|893.4|893|892|17153
1660036200000|2022-08-09 09:10:00|893.8|893.2|894.6|894|896|895|893.6|892.6|31325
1660036500000|2022-08-09 09:15:00|895|894.2|890.2|889.6|895|894.6|890.2|889.6|7655
1660036800000|2022-08-09 09:20:00|890|889.4|893.8|892.8|895.4|895.2|888.4|887.4|61948
1660037100000|2022-08-09 09:25:00|893.6|893|892|891.6|894.6|894|892|891.4|9252
1660037400000|2022-08-09 09:30:00|892.4|891.2|895.8|895.2|895.8|895.2|892.4|891.2|11630
1660037700000|2022-08-09 09:35:00|895.6|895|894|893.2|895.8|895|893.6|893.2|5624
1660038000000|2022-08-09 09:40:00|893.8|893|895.2|894.8|896.2|895.4|893.2|893|10288
1660038300000|2022-08-09 09:45:00|895|894.4|896|895.4|897.2|896.8|894.4|893.8|9732
1660038600000|2022-08-09 09:50:00|895.8|895.6|893.4|892.6|896.4|895.8|893.2|892.6|18430
1660038900000|2022-08-09 09:55:00|893.6|892.8|890.6|890|894|893.6|890.4|889.8|12949
1660039200000|2022-08-09 10:00:00|890.2|889.6|892.6|892.2|895.2|894.4|890|889|64735
1660039500000|2022-08-09 10:05:00|892.4|892|894.4|894|894.8|894|891.6|891|20628
1660039800000|2022-08-09 10:10:00|894.2|893.6|894.2|894|894.4|894|893.6|893|7819
1660040100000|2022-08-09 10:15:00|894.4|893.6|891.8|890.6|895|894.2|891|890.6|42005
1660040400000|2022-08-09 10:20:00|891.6|890.4|883|882|891.6|890.4|881.8|881.2|5925
1660040700000|2022-08-09 10:25:00|882.8|882.2|883|881.8|883.2|882.8|882.6|881.6|3980
1660041000000|2022-08-09 10:30:00|882.8|881.6|882.6|882|883|882.2|878.4|877|23531
1660041300000|2022-08-09 10:35:00|882.4|881.8|883.6|882.8|883.6|883.2|882|881|6025
1660041600000|2022-08-09 10:40:00|883.2|882.6|884.6|883.4|885.4|884.4|883|882|11281
1660041900000|2022-08-09 10:45:00|884.4|883.6|880.8|880.2|886.2|885.2|880.8|879.8|15245
1660042200000|2022-08-09 10:50:00|880.6|880|880.4|879.6|882|880.4|878.4|877.6|32821
1660042500000|2022-08-09 10:55:00|880.2|879.4|880|879.4|880.2|879.4|877.6|876.6|11965
1660042800000|2022-08-09 11:00:00|880.4|879.6|881.2|880.2|881.2|880.2|879|878|5299
1660043100000|2022-08-09 11:05:00|881.4|879.8|879.4|878.6|881.4|880.2|879.4|878.6|1250
1660043400000|2022-08-09 11:10:00|879|878.4|881|880.2|881.4|880.2|878.4|877.2|3730
1660043700000|2022-08-09 11:15:00|880.8|880|879.6|878.8|880.8|880|879.4|878.4|3579
1660044000000|2022-08-09 11:20:00|879.8|879|878.8|878|880.2|879.4|878.4|878|2435
1660044300000|2022-08-09 11:25:00|878.6|877.8|878.4|877.8|878.8|878.6|878|877.8|3171
1660044600000|2022-08-09 11:30:00|878.2|878|879.8|879.2|879.8|879.4|878.2|878|4757
1660044900000|2022-08-09 11:35:00|880.2|879.4|881|880|882|881|880.2|879.4|3865
1660045200000|2022-08-09 11:40:00|880.8|880.2|880.4|879.6|882|881.6|880|879.4|5408
1660045500000|2022-08-09 11:45:00|880.2|879.8|881.6|880.8|881.6|880.8|879.4|879.2|6005
1660045800000|2022-08-09 11:50:00|881.4|880.4|882|881.2|882.4|881.8|881|880.2|2014
1660046100000|2022-08-09 11:55:00|881.8|881|881.2|880.8|882|881.4|880.8|880.4|3890
1660046400000|2022-08-09 12:00:00|881.6|881|881|880.4|882|881.2|880.2|879.6|7818
1660046700000|2022-08-09 12:05:00|880.8|880.6|880.6|880|881.6|880.8|880.6|880|7838
1660047000000|2022-08-09 12:10:00|880.4|880.2|878.4|877.6|880.6|880.2|877.2|876.6|6371
1660047300000|2022-08-09 12:15:00|878.8|877.8|881.2|880.6|881.8|880.8|878.6|877.8|2856
1660047600000|2022-08-09 12:20:00|881.6|880.8|882.8|882.4|883|882.8|881.6|880.8|2308
1660047900000|2022-08-09 12:25:00|882.6|882|880|879.2|882.8|882|880|879.2|1773
1660048200000|2022-08-09 12:30:00|880.4|879.6|879.2|878.4|880.6|880.4|878.8|878|4907
1660048500000|2022-08-09 12:35:00|879.4|878.6|879.4|878.8|880.4|879.8|879|878.2|3531
1660048800000|2022-08-09 12:40:00|879.8|879|879.6|879|880.2|879.8|879.4|878.6|2152
1660049100000|2022-08-09 12:45:00|879.8|879.2|880.8|880.2|881|880.2|879.6|879.2|3521
1660049400000|2022-08-09 12:50:00|880.6|880|879.8|879.2|881.4|880.8|879.6|879|4337
1660049700000|2022-08-09 12:55:00|880.2|879.4|880|879.6|881|880.2|879.6|878.8|4959
1660050000000|2022-08-09 13:00:00|880.2|879.8|880.2|879.8|880.2|879.8|878.8|878.2|3186
1660050300000|2022-08-09 13:05:00|880|879.4|876.8|876|880.2|879.4|876.8|876|10358
1660050600000|2022-08-09 13:10:00|876.6|876.2|876.6|876.2|877.2|876.4|875.6|874.4|7916
1660050900000|2022-08-09 13:15:00|876.4|876|877.6|876.8|877.6|877.2|875.8|875|4682
1660051200000|2022-08-09 13:20:00|877.4|876.4|879.8|879.2|880|879.6|876.8|876|13276
1660051500000|2022-08-09 13:25:00|880|879.4|881.2|880.2|882.6|881.8|879.6|879.2|10936
1660051800000|2022-08-09 13:30:00|881|880.4|872.2|871|881|880.4|872.2|871|10477
1660052100000|2022-08-09 13:35:00|872|870.8|870.6|870.2|872.8|871.8|869.8|868.8|12335
1660052400000|2022-08-09 13:40:00|870.8|870.4|873.4|873|873.4|873|870.4|869.6|11949
1660052700000|2022-08-09 13:45:00|873.8|873.2|873.2|872.8|875.6|874.8|871.4|870.4|14405
1660053000000|2022-08-09 13:50:00|873|873|870.2|869.6|874.4|873.6|869|868.2|10471
1660053300000|2022-08-09 13:55:00|870.6|869.8|871|870.6|872|871.4|869|868.2|25628
1660053600000|2022-08-09 14:00:00|870.8|869.8|871.4|870.8|871.8|871.4|868.8|868|56465
1660053900000|2022-08-09 14:05:00|871.2|871|867|866.4|871.4|871|867|866.2|516550
1660054200000|2022-08-09 14:10:00|866.8|866|866.2|865.4|868.6|868|865.4|865.2|19420
1660054500000|2022-08-09 14:15:00|866|865|867.4|866.8|868.6|868.2|865.8|865|36501
1660054800000|2022-08-09 14:20:00|867.6|866.6|869.6|869.2|869.8|869.2|867|866.2|42703
1660055100000|2022-08-09 14:25:00|870|869.4|870.4|869.8|871.6|871.2|869.2|868.6|24611
1660055400000|2022-08-09 14:30:00|870.2|869.4|868|867.6|870.4|870|868|867.4|16438
1660055700000|2022-08-09 14:35:00|867.6|867.2|867.4|866.6|868.8|868.2|866.6|866.2|16951
1660056000000|2022-08-09 14:40:00|867.2|866.4|869|868.8|870.4|870|867|866.4|54089
1660056300000|2022-08-09 14:45:00|868.8|868.4|868.8|868.4|869|868.8|866|865.8|11402
1660056600000|2022-08-09 14:50:00|868.6|868|867.6|867.2|869|868.8|867.6|867.2|21264
1660056900000|2022-08-09 14:55:00|867.4|866.8|866.4|866|869.2|868.8|864.6|863.8|53849
1660057200000|2022-08-09 15:00:00|866.2|865.8|868|867.8|868.6|868.2|865.8|865.2|48204
1660057500000|2022-08-09 15:05:00|867.8|867.4|865.4|865.2|868|867.6|863.2|862.4|23239
1660057800000|2022-08-09 15:10:00|865.6|865|868.2|867.6|869.8|868.8|865.6|865|13851
1660058100000|2022-08-09 15:15:00|868.6|867.8|869.6|869.2|870.6|870|868|867.6|12439
1660058400000|2022-08-09 15:20:00|869.8|869.4|870.4|870.2|871.4|871|868|867.8|28792
1660058700000|2022-08-09 15:25:00|870|869.8|868.6|867.6|870.8|870.4|868.4|867.6|18793
1660114800000|2022-08-10 07:00:00|862.8|850.6|866.4|864.2|867.6|866|860.6|850.6|12959
1660115100000|2022-08-10 07:05:00|866.6|864.4|860.4|858.8|867.2|866.2|860.4|858.8|5096
1660115400000|2022-08-10 07:10:00|860.2|858.6|863.6|862.2|864.8|864|858.2|857.6|22288
1660115700000|2022-08-10 07:15:00|864|862.6|865.8|864.8|867|866.2|863.8|862.6|7737
1660116000000|2022-08-10 07:20:00|866|864.6|863.6|862.6|866.4|865|862.8|862.2|6332
1660116300000|2022-08-10 07:25:00|863.4|862.8|866.8|866|867.8|866.8|863.4|862.8|8983
1660116600000|2022-08-10 07:30:00|866.6|866.2|873.2|872.4|873.8|873|866.6|866|7444
1660116900000|2022-08-10 07:35:00|873.4|872.6|872.2|871.4|874.8|874|872|871.4|14515
1660117200000|2022-08-10 07:40:00|872|871.2|873|872.2|874|873|871.4|870.8|7638
1660117500000|2022-08-10 07:45:00|872.8|872.4|876.8|875.8|877.4|876.2|872.8|872.4|3363
1660117800000|2022-08-10 07:50:00|877|876|877.2|876.4|879|878.2|875.6|874.4|12996
1660118100000|2022-08-10 07:55:00|877|876.6|876.8|876|877|877|874.2|873.4|8765
1660118400000|2022-08-10 08:00:00|876.6|875.8|872.2|871.2|876.8|876|872.2|871.2|933
1660118700000|2022-08-10 08:05:00|872|871|869.2|868|872.2|871|868.2|867|2958
1660119000000|2022-08-10 08:10:00|869|867.8|864.4|863.4|869|867.8|864.4|863.4|6869
1660119300000|2022-08-10 08:15:00|864.2|863.6|865.8|865|866|865.2|862.8|861.6|14382
1660119600000|2022-08-10 08:20:00|865.6|864.8|866.2|865.4|867.2|866.6|865|864|4156
1660119900000|2022-08-10 08:25:00|866.6|865.6|865.8|865.4|867.2|866.6|865.2|864.6|20770
1660120200000|2022-08-10 08:30:00|866.4|865.6|866.2|865.4|867|866.4|866.2|865.4|474
1660120500000|2022-08-10 08:35:00|866.4|865.6|868|867|868.2|867.6|865.4|865|6301
1660120800000|2022-08-10 08:40:00|868.2|867.2|868.2|867.4|871|869.8|868.2|867.2|4402
1660121100000|2022-08-10 08:45:00|868|867.2|869.2|868.4|870|869|867.6|866.6|3194
1660121400000|2022-08-10 08:50:00|869.6|868.6|870.6|869.6|871|870|869|868.4|7103
1660121700000|2022-08-10 08:55:00|870.8|869.8|870|869.2|870.8|870.2|869.6|869|944
1660122000000|2022-08-10 09:00:00|870.4|869.4|872|871|872|871|870.4|869.2|2474
1660122300000|2022-08-10 09:05:00|872.4|871.2|871.8|871.4|873|872.2|871.6|871.2|8226
1660122600000|2022-08-10 09:10:00|872.2|871.6|874.4|873.8|874.4|874|871.8|871.4|5277
1660122900000|2022-08-10 09:15:00|874.6|874|872|871.4|874.8|874.4|872|871.4|6866
1660123200000|2022-08-10 09:20:00|871.8|871.6|872.6|872.2|872.6|872.4|871.8|871.6|1782
1660123500000|2022-08-10 09:25:00|872.4|872|878.2|877.8|878.2|877.8|872|871.8|13233
1660123800000|2022-08-10 09:30:00|878.6|878|875.8|875.2|879|878.2|875.8|875.2|38064
1660124100000|2022-08-10 09:35:00|876.2|875.4|874.8|874.2|876.8|876.4|874.4|874|28720
1660124400000|2022-08-10 09:40:00|875|874.4|876.6|875.8|876.6|875.8|875|874.4|27033
1660124700000|2022-08-10 09:45:00|876.4|876|878.6|878|878.8|878|875.4|875.2|20838
1660125000000|2022-08-10 09:50:00|878.8|878.2|879.6|879|880.2|879.8|878.8|878|3964
1660125300000|2022-08-10 09:55:00|879.4|878.8|880|879.4|880.4|879.4|878.6|878|3754
1660125600000|2022-08-10 10:00:00|879.8|879|877|876.2|879.8|879.2|877|876.2|40921
1660125900000|2022-08-10 10:05:00|876.8|876|876.6|875.8|877|876|876.2|875.6|2822
1660126200000|2022-08-10 10:10:00|876.4|875.6|874.2|873.6|876.6|875.6|874|873.6|6841
1660126500000|2022-08-10 10:15:00|874.4|873.8|877|876.4|878|877.2|874.2|873.8|8406
1660126800000|2022-08-10 10:20:00|877.2|876.6|876.4|875.6|877.6|877|876.4|875.6|5484
1660127100000|2022-08-10 10:25:00|876.6|875.8|877.6|876.8|877.6|877|876|875.4|9662
1660127400000|2022-08-10 10:30:00|877.8|877|877|876.2|878.6|877.8|877|876.2|3226
1660127700000|2022-08-10 10:35:00|877.2|876.4|877.8|877.2|878.2|877.6|877|876.4|4941
1660128000000|2022-08-10 10:40:00|877.6|877|875.8|874.8|878.2|878|875.8|874.8|5278
1660128300000|2022-08-10 10:45:00|875.6|875|875.2|874.8|876|875.6|875|874.2|3898
1660128600000|2022-08-10 10:50:00|875.4|875|878.6|877.8|879|878|875.2|874.2|11931
1660128900000|2022-08-10 10:55:00|878.4|877.6|878.2|878|879.2|878.6|878.2|877.4|2530
1660129200000|2022-08-10 11:00:00|878.4|877.8|880.2|879.8|881.4|880.8|878.4|877.8|15329
1660129500000|2022-08-10 11:05:00|880.6|880|880.4|880|880.8|880.2|880.2|880|2205
1660129800000|2022-08-10 11:10:00|880.6|880.2|881|880.6|882|881.4|880.4|880|4953
1660130100000|2022-08-10 11:15:00|880.8|880.4|881.4|880.6|881.6|881.2|880.6|880|3179
1660130400000|2022-08-10 11:20:00|881.2|880.8|881.8|881.6|882.8|882.2|880.8|880.2|24500
1660130700000|2022-08-10 11:25:00|882.2|881.8|883.4|882.8|883.6|883|881.8|881.6|14451
1660131000000|2022-08-10 11:30:00|883.2|882.6|881|880.4|883.2|882.6|880.8|880.2|10296
1660131300000|2022-08-10 11:35:00|881.2|880.6|880.6|880.2|882|881.4|880.6|880.2|7218
1660131600000|2022-08-10 11:40:00|880.4|879.8|880.8|880.4|881|880.4|880|879.8|3909
1660131900000|2022-08-10 11:45:00|881|880.6|882.2|881.6|882.8|882|881|880.4|7140
1660132200000|2022-08-10 11:50:00|882.4|881.8|883.6|883.2|883.8|883.6|882.4|881.6|3100
1660132500000|2022-08-10 11:55:00|883.4|882.8|884.6|883.8|885.2|884.2|883.2|882.8|3808
1660132800000|2022-08-10 12:00:00|884.8|884|885.4|884.6|887.4|886.8|884.8|884|4888
1660133100000|2022-08-10 12:05:00|885.2|884.2|883.6|882.8|885.2|884.2|883.6|882.8|2435
1660133400000|2022-08-10 12:10:00|883.8|883|881.6|880.8|884|883.6|881.6|880.8|5270
1660133700000|2022-08-10 12:15:00|881.4|880.6|884|883.2|884.2|883.2|880.8|880.4|4424
1660134000000|2022-08-10 12:20:00|884.2|883.4|885.2|884.6|887.4|887|884.2|883.4|5698
1660134300000|2022-08-10 12:25:00|885|884.4|886|885.4|886|885.4|884.8|884|5126
1660134600000|2022-08-10 12:30:00|886.4|885.6|907.6|906.6|908.2|906.6|886.4|885.6|92329
1660134900000|2022-08-10 12:35:00|907.4|906.4|913.6|912|915.2|913.4|905|903.4|28075
1660135200000|2022-08-10 12:40:00|914.6|912.2|920.4|919|922.6|920.4|912|911|41297
1660135500000|2022-08-10 12:45:00|920.6|919.2|923|922|925.4|923.8|920.6|919.2|20477
1660135800000|2022-08-10 12:50:00|923.6|922.2|923|922|927.2|926.2|920.8|919.4|77846
1660136100000|2022-08-10 12:55:00|922.8|921.2|919.2|918.4|923|922.2|919.2|917.8|22526
1660136400000|2022-08-10 13:00:00|919.6|918.6|917.2|916.4|919.6|918.8|915.6|914.4|35238
1660136700000|2022-08-10 13:05:00|917|916.2|915.4|914.4|917.2|916.4|914.6|914.2|18975
1660137000000|2022-08-10 13:10:00|916|914.6|915.2|914.4|917.2|916.6|914.2|913.8|10132
1660137300000|2022-08-10 13:15:00|915|914|913.4|912.8|916.2|915.4|913.2|912.4|10113
1660137600000|2022-08-10 13:20:00|913.2|912.6|909.2|908|913.8|912.6|909.2|907.8|11044
1660137900000|2022-08-10 13:25:00|909.6|908.2|914.8|914.2|915|914.2|909.4|908.2|11668
1660138200000|2022-08-10 13:30:00|915|914.4|909.6|908.8|916.4|915|907.4|906.4|20437
1660138500000|2022-08-10 13:35:00|909.8|909|907.2|906.2|913.4|912.6|907.2|906.2|17275
1660138800000|2022-08-10 13:40:00|907|906.4|910|909.6|910|909.6|905.6|905|18117
1660139100000|2022-08-10 13:45:00|910.4|909.8|913|912.6|915|913.8|910.2|909.8|18309
1660139400000|2022-08-10 13:50:00|913.4|912.8|910.2|909.4|913.6|913.2|909|908.8|18701
1660139700000|2022-08-10 13:55:00|910|909.6|912.6|912|914.4|914|910|909.6|47973
1660140000000|2022-08-10 14:00:00|912.4|911.6|915|914.2|916|915.6|912.2|911.6|22143
1660140300000|2022-08-10 14:05:00|914.8|914.4|912.6|912|915.8|915.6|912.2|911.6|19140
1660140600000|2022-08-10 14:10:00|912.8|912.2|914.6|914|916.8|916|912.8|912|11653
1660140900000|2022-08-10 14:15:00|914.4|914.2|913.2|912.6|914.4|914.2|912.8|912.4|27396
1660141200000|2022-08-10 14:20:00|913.4|912.8|916.4|915.6|916.6|916|910.6|910|45605
1660141500000|2022-08-10 14:25:00|916.6|915.8|917.4|916.6|920|919.4|916.6|915.8|19353
1660141800000|2022-08-10 14:30:00|917.2|916.8|917.4|916.8|918|917.8|915.8|915.4|8376
1660142100000|2022-08-10 14:35:00|917.2|916.6|919.8|919.2|919.8|919.4|916.4|915.8|15115
1660142400000|2022-08-10 14:40:00|920|919.4|920.4|919.8|923.6|923.2|919.8|919.4|16852
1660142700000|2022-08-10 14:45:00|920.6|920|921.6|921|921.6|921.2|919.4|918.8|12601
1660143000000|2022-08-10 14:50:00|922|921.2|924.4|923.8|926.2|925.4|922|921.2|11242
1660143300000|2022-08-10 14:55:00|924.2|924|923.4|922.8|927.4|926.6|923.2|922.8|41404
1660143600000|2022-08-10 15:00:00|923.6|923|926.2|925.6|927.2|926.6|923.6|922.8|22145
1660143900000|2022-08-10 15:05:00|926|925.4|922|921.4|927.2|926.6|922|921.2|36858
1660144200000|2022-08-10 15:10:00|921.8|921.2|922.8|922.2|923|922.2|919.8|919.2|14899
1660144500000|2022-08-10 15:15:00|923|922|924.6|924|924.6|924.2|922.2|921.8|14731
1660144800000|2022-08-10 15:20:00|924.8|924.2|928.8|928.2|929|928.8|924.8|924|36373
1660145100000|2022-08-10 15:25:00|928.6|928|929.2|928|930.6|929.8|927.2|926.6|27489
1660201200000|2022-08-11 07:00:00|936.6|921.6|927.2|925.2|936.6|930.2|926|921.6|18040
1660201500000|2022-08-11 07:05:00|927.4|925.4|923|922|929.4|928|922.8|922|11885
1660201800000|2022-08-11 07:10:00|923.2|922.2|928|927|928.8|927.6|922.8|921.4|21744
1660202100000|2022-08-11 07:15:00|928.2|927.2|925.2|924|935|933.8|925.2|923.6|23590
1660202400000|2022-08-11 07:20:00|925.6|924.2|924.8|924|928.6|927.2|924.8|924|7919
1660202700000|2022-08-11 07:25:00|924.6|923.8|915|914.2|925.2|924.2|914.6|913.2|108158
1660203000000|2022-08-11 07:30:00|914.8|913.4|922.8|922.2|923|922.2|914.6|913.4|8078
1660203300000|2022-08-11 07:35:00|923.2|922.4|925|924.2|928.6|928.2|923.2|922.4|11864
1660203600000|2022-08-11 07:40:00|924.8|924|923.8|923|924.8|924|921.4|920.2|18534
1660203900000|2022-08-11 07:45:00|924|922.8|922.8|922|926.4|925.6|921.4|920.6|29229
1660204200000|2022-08-11 07:50:00|923.4|922.6|921|920.2|925.6|924.6|921|920.2|10817
1660204500000|2022-08-11 07:55:00|920.8|920|920.2|919.6|921|920.2|919|918.2|6726
1660204800000|2022-08-11 08:00:00|920|919.4|917.6|916.4|922.6|921.4|917.6|916.2|12422
1660205100000|2022-08-11 08:05:00|917.4|916.2|912.2|911.4|917.4|916.4|911.6|910.6|10723
1660205400000|2022-08-11 08:10:00|912.4|911.6|912.2|911.4|913.4|913.2|912.2|911.4|5987
1660205700000|2022-08-11 08:15:00|912.4|911.6|914.8|914|915|914|912.4|911.6|13220
1660206000000|2022-08-11 08:20:00|915|914.2|913.6|913.2|915|914.4|911.8|911.4|11712
1660206300000|2022-08-11 08:25:00|913.4|913|913.8|913.4|915|914.6|912|911.8|11970
1660206600000|2022-08-11 08:30:00|913.6|913|914.4|914|916.4|915.8|912.8|912.2|11510
1660206900000|2022-08-11 08:35:00|914.6|914.2|915.2|914.4|917.4|916.6|914.4|914|4278
1660207200000|2022-08-11 08:40:00|915.6|914.2|915.2|914.6|916.4|915.4|914.8|914|2319
1660207500000|2022-08-11 08:45:00|915|914.2|916.6|915.6|917.2|916|914.6|914|6786
1660207800000|2022-08-11 08:50:00|916.4|915.2|917.2|916.4|917.2|916.4|914|913.6|6961
1660208100000|2022-08-11 08:55:00|917.6|916.6|920.2|919.4|920.4|919.4|917.6|916.4|4716
1660208400000|2022-08-11 09:00:00|921|919.6|921|920.4|922|921|920.4|919.2|5006
1660208700000|2022-08-11 09:05:00|920.8|920.2|919|918|921.6|920.8|918.6|917.8|4570
1660209000000|2022-08-11 09:10:00|919.2|918.2|920.8|919.8|921|920.2|919|918.2|7350
1660209300000|2022-08-11 09:15:00|920.6|919.6|919.6|918.8|921|920|919.2|918.2|4482
1660209600000|2022-08-11 09:20:00|919.4|918.2|922.6|921.8|922.8|921.8|919.2|918.2|2959
1660209900000|2022-08-11 09:25:00|922.4|921.6|926.6|925.6|926.8|926.2|921.8|921.4|6604
1660210200000|2022-08-11 09:30:00|926.8|925.8|931|930.2|931.6|930.4|926.6|925.6|7801
1660210500000|2022-08-11 09:35:00|930.8|930|928.4|927.8|931|930.2|927.6|927.4|7498
1660210800000|2022-08-11 09:40:00|928.2|927.4|929.2|928.8|929.2|928.8|928|927.2|5056
1660211100000|2022-08-11 09:45:00|929.4|929|928.6|928|930|929.4|927.4|927|11651
1660211400000|2022-08-11 09:50:00|928.8|928.2|929.8|929|932.2|931|928.4|928|6872
1660211700000|2022-08-11 09:55:00|929.6|928.6|926.8|925.8|929.8|928.6|926.6|925.8|2803
1660212000000|2022-08-11 10:00:00|926.6|925.4|926.2|925.4|926.8|925.8|925.6|924.8|5087
1660212300000|2022-08-11 10:05:00|926|925.2|924.4|923.8|926.2|925.2|924|923.6|4323
1660212600000|2022-08-11 10:10:00|924.2|923.6|925|924.4|925.6|924.8|922.8|922|6790
1660212900000|2022-08-11 10:15:00|925.6|924.6|929|928|929.2|928.2|925.6|924.6|3387
1660213200000|2022-08-11 10:20:00|928.8|928.2|930|929.4|932.8|931.6|928.8|928.2|11654
1660213500000|2022-08-11 10:25:00|929.8|929.6|933|932.4|933|932.4|929.8|929.4|4170
1660213800000|2022-08-11 10:30:00|932.8|932.2|935.2|934.2|935.2|934.2|932.4|932|5697
1660214100000|2022-08-11 10:35:00|935|934|934.2|933.4|936.4|935.2|933.6|933.2|6560
1660214400000|2022-08-11 10:40:00|934.4|933|931|930.4|934.4|933.2|931|930.4|4113
1660214700000|2022-08-11 10:45:00|930.8|930.6|929.6|929.4|931.4|930.6|929.6|929|3879
1660215000000|2022-08-11 10:50:00|929.8|929|934.8|934|935.6|934.4|929.8|928.8|15788
1660215300000|2022-08-11 10:55:00|934.6|934.2|935.8|934.8|939.8|938.6|933.8|933.6|184457
1660215600000|2022-08-11 11:00:00|935.6|934.6|935.4|934.6|937.4|936.6|935|934|6421
1660215900000|2022-08-11 11:05:00|935.2|934.4|932.2|931.2|937|935.8|931.8|930.8|5953
1660216200000|2022-08-11 11:10:00|932|931|932.8|932|932.8|932|930.8|930|2724
1660216500000|2022-08-11 11:15:00|932.6|931.6|932.6|931.8|933.4|932.6|932|931.4|5244
1660216800000|2022-08-11 11:20:00|932.4|931.4|934.8|934|935.2|934|932.2|931.4|5320
1660217100000|2022-08-11 11:25:00|934.4|934.2|934.8|934.4|935.2|934.6|934|933.6|6748
1660217400000|2022-08-11 11:30:00|935|934.6|932.4|931.6|935.2|934.8|932|931.2|6687
1660217700000|2022-08-11 11:35:00|932.2|931.8|933.8|933.2|933.8|933.2|931.6|931.2|5403
1660218000000|2022-08-11 11:40:00|933.6|932.6|934|933.4|935.8|934.6|933.2|932.6|228886
1660218300000|2022-08-11 11:45:00|933.8|933.2|934.8|934|934.8|934|932.6|932.2|7878
1660218600000|2022-08-11 11:50:00|935.2|934.2|935.2|934.4|936.2|935.2|934.2|933.4|5760
1660218900000|2022-08-11 11:55:00|935|934.2|936.6|935.8|936.6|935.8|934.4|933.8|5677
1660219200000|2022-08-11 12:00:00|936.4|935.6|936.2|935.8|937.4|936.6|935.8|935|9453
1660219500000|2022-08-11 12:05:00|936.4|935.6|936.4|935.8|936.4|936|935.6|935.2|5225
1660219800000|2022-08-11 12:10:00|936.6|936|937.2|936.8|939|938.2|936.2|935.8|17664
1660220100000|2022-08-11 12:15:00|937.4|936.6|936|935.4|938|937.4|935.8|935.2|18604
1660220400000|2022-08-11 12:20:00|936.4|935.6|936.6|935.8|937.2|936.4|935.6|934.8|10164
1660220700000|2022-08-11 12:25:00|936.4|935.6|935|934.4|937.8|937|935|934.4|10174
1660221000000|2022-08-11 12:30:00|935.2|935|935|934.2|937.4|936.2|933.8|933.6|13523
1660221300000|2022-08-11 12:35:00|934.8|934|937.6|936.6|938.6|938|934|933.6|8285
1660221600000|2022-08-11 12:40:00|937.4|936.4|938|937.4|938|937.6|935.8|935.4|6587
1660221900000|2022-08-11 12:45:00|938.4|937.6|936.8|936.2|938.8|938.2|936.8|936|5752
1660222200000|2022-08-11 12:50:00|936.6|936|938.2|937.4|938.6|937.6|936.4|936|3643
1660222500000|2022-08-11 12:55:00|938.8|937.6|941.8|941.2|942.2|941.4|938.8|937.6|10398
1660222800000|2022-08-11 13:00:00|942|941.4|938|937.4|942|941.6|937.4|937|10724
1660223100000|2022-08-11 13:05:00|938.4|937.6|937.2|936.6|939.6|938.6|936.2|935.2|12716
1660223400000|2022-08-11 13:10:00|937|936.4|935.8|935.6|937.8|937|935.8|935.6|77724
1660223700000|2022-08-11 13:15:00|935.6|935.4|937|936.6|937.6|937|935.2|935|8301
1660224000000|2022-08-11 13:20:00|937.4|936.8|937.2|936.4|938.2|937.8|936.6|936|10506
1660224300000|2022-08-11 13:25:00|937.4|936.6|937.8|937.2|937.8|937.4|936.8|936.4|2924
1660224600000|2022-08-11 13:30:00|938.2|937.4|933.6|933|939|938.6|933.6|933|25162
1660224900000|2022-08-11 13:35:00|933.4|932.8|936.8|936.2|937|936.2|930.4|930|28042
1660225200000|2022-08-11 13:40:00|937|936|938.2|937.6|940|939.4|935.8|935.2|19299
1660225500000|2022-08-11 13:45:00|938|937.2|938.6|938.2|939.2|938.2|935.8|934.8|13390
1660225800000|2022-08-11 13:50:00|938.8|938|937|936.6|940.6|940|937|936.6|409254
1660226100000|2022-08-11 13:55:00|936.8|936.8|937.2|937|938.8|938|936|935.2|13911
1660226400000|2022-08-11 14:00:00|937.6|937.2|937.2|936.6|939|938.2|936.4|936.2|13514
1660226700000|2022-08-11 14:05:00|937.6|936.8|937.6|937.2|941.6|941|937.4|936.6|60032
1660227000000|2022-08-11 14:10:00|937.8|937.4|940.4|940|943|942|937.6|937.2|68531
1660227300000|2022-08-11 14:15:00|940.8|940.2|946|945.6|947.2|946.4|940.4|940|47581
1660227600000|2022-08-11 14:20:00|945.8|945.4|947.2|946.8|948.6|947.4|943.6|943.4|14849
1660227900000|2022-08-11 14:25:00|947|946.6|945.8|945.4|947.2|946.8|944.4|944|12975
1660228200000|2022-08-11 14:30:00|946|945.6|943.2|942.6|946.2|946|942|941.8|117155
1660228500000|2022-08-11 14:35:00|943.6|942.8|947|946.2|948.8|948.4|943.4|942.8|23126
1660228800000|2022-08-11 14:40:00|946.8|946|943|942.4|947|946.2|942.2|941.8|65465
1660229100000|2022-08-11 14:45:00|942.8|942|942.2|941.4|943|942.2|940|939.2|72395
1660229400000|2022-08-11 14:50:00|942|941.6|943.6|943|946.8|945.8|941.4|940.8|26374
1660229700000|2022-08-11 14:55:00|943.8|943.2|942.8|942.4|944.6|944.2|942.6|941.6|20503
1660230000000|2022-08-11 15:00:00|942.6|942|942.4|941.8|945.6|944.8|941.8|941.4|46180
1660230300000|2022-08-11 15:05:00|942.2|941.6|936.8|936.2|942.6|942.2|936.8|936.2|21891
1660230600000|2022-08-11 15:10:00|937|936.4|942.2|941.8|942.2|941.8|937|936.4|44167
1660230900000|2022-08-11 15:15:00|942|942|934|933.6|942.2|942|934|933.6|47656
1660231200000|2022-08-11 15:20:00|933.8|933.2|932.8|932.4|934|933.2|927.6|926.6|73026
1660231500000|2022-08-11 15:25:00|932.6|932.2|932.8|931.8|934.6|933.6|930.8|930.6|35670
1660287600000|2022-08-12 07:00:00|932.2|920.4|924.8|922.8|932.2|926.6|921.6|919.6|8374
1660287900000|2022-08-12 07:05:00|924.6|922.6|918.8|917.2|924.6|922.8|918.8|917|4537
1660288200000|2022-08-12 07:10:00|919|917.4|922.6|921|922.6|921|918.8|917.4|2538
1660288500000|2022-08-12 07:15:00|923.2|921.2|928.6|927|928.6|927|923.2|921.2|3685
1660288800000|2022-08-12 07:20:00|929|927.2|931|930.4|931.2|930.4|928.8|927.2|5590
1660289100000|2022-08-12 07:25:00|931.4|930.6|932.6|931.4|932.6|931.8|931.4|930.6|228
1660289400000|2022-08-12 07:30:00|932.4|931.2|935|934|935.6|934.8|932|931|8567
1660289700000|2022-08-12 07:35:00|934.8|933.8|933.6|932.8|935.2|934.2|933|932.6|6448
1660290000000|2022-08-12 07:40:00|934|933|934.8|933.4|935.6|935|931.4|930.4|4499
1660290300000|2022-08-12 07:45:00|935|933.6|936|935|936.2|935|934|933|8251
1660290600000|2022-08-12 07:50:00|936.2|935.2|936.2|935|937|935.8|936|934.8|659
1660290900000|2022-08-12 07:55:00|936|934.8|934|932.8|936|934.8|933.8|932.8|1388
1660291200000|2022-08-12 08:00:00|934.2|933|932.8|932|934.8|934|932|930.8|5588
1660291500000|2022-08-12 08:05:00|932.6|931.8|929.2|928.4|932.8|932|928|927.4|9726
1660291800000|2022-08-12 08:10:00|929|927.8|931.2|930.4|931.2|930.6|928|927.2|3312
1660292100000|2022-08-12 08:15:00|931.4|930.6|929.4|928.6|932.4|931.2|929.4|928.6|6232
1660292400000|2022-08-12 08:20:00|929.2|928.8|927.8|927|929.8|928.8|927|926.4|8289
1660292700000|2022-08-12 08:25:00|927.6|926.8|929.2|928.6|929.8|928.8|925.8|924.8|3879
1660293000000|2022-08-12 08:30:00|929.6|928.8|929.4|928.8|929.8|928.8|929.2|928.6|270
1660293300000|2022-08-12 08:35:00|929.2|929|929.6|929|929.6|929.2|928.4|928|2950
1660293600000|2022-08-12 08:40:00|930|929.2|932.2|931.4|932.2|931.4|929.2|928.6|4426
1660293900000|2022-08-12 08:45:00|932.4|931.2|931.2|930.6|932.4|931.4|930.8|930|1979
1660294200000|2022-08-12 08:50:00|930.6|930.2|929.4|928.8|931|930.4|928.8|928.4|5689
1660294500000|2022-08-12 08:55:00|929.2|928.6|928.6|928|930|929.4|928.2|927.4|2121
1660294800000|2022-08-12 09:00:00|928.4|927.8|929.4|928.6|929.8|928.8|928.2|927.8|1565
1660295100000|2022-08-12 09:05:00|929.6|928.8|929.2|928.8|929.8|929|928.4|927.8|4977
1660295400000|2022-08-12 09:10:00|929|928.6|930|929.4|930.4|929.6|928.6|927.8|3122
1660295700000|2022-08-12 09:15:00|929.8|929.2|929.8|928.8|932|931.2|929.4|928.2|4244
1660296000000|2022-08-12 09:20:00|929.6|929|929.8|929.2|929.8|929.2|928.8|928.4|606
1660296300000|2022-08-12 09:25:00|929.6|929|928.4|927.8|929.6|929.2|928.2|927.8|2760
1660296600000|2022-08-12 09:30:00|928.8|928|930.6|929.8|931|930|928.8|928|4044
1660296900000|2022-08-12 09:35:00|930.4|930|930|929.4|930.4|930.2|929.6|928.8|2525
1660297200000|2022-08-12 09:40:00|930.6|929.6|931|930.4|931.4|930.6|930.2|929.6|1708
1660297500000|2022-08-12 09:45:00|930.8|930.2|930.6|930|932.6|931.6|930.2|929.6|6428
1660297800000|2022-08-12 09:50:00|931|930.2|931|930.2|931.6|931.2|930.6|929.8|2743
1660298100000|2022-08-12 09:55:00|931.2|930.4|930.8|930.2|931.6|931|930.4|929.8|2879
1660298400000|2022-08-12 10:00:00|930.6|929.8|929.8|929.4|930.6|930|929.8|929|1379
1660298700000|2022-08-12 10:05:00|929.6|929.2|931|930.4|931.6|931|929.6|929.2|5555
1660299000000|2022-08-12 10:10:00|930.8|930.2|929.4|929|931|930.4|929.4|929|857
1660299300000|2022-08-12 10:15:00|929.8|928.8|927.2|926.4|929.8|928.8|927.2|926.2|3467
1660299600000|2022-08-12 10:20:00|926.8|926.2|928.4|927.8|928.8|927.8|926.2|925.4|3658
1660299900000|2022-08-12 10:25:00|928.2|927.6|927.6|927|928.4|927.6|927.6|926.8|1938
1660300200000|2022-08-12 10:30:00|928|927.2|928.6|928|929.2|928.2|927.6|926.8|6412
1660300500000|2022-08-12 10:35:00|928.8|928.2|928.8|928.2|929|928.6|928.6|928|1784
1660300800000|2022-08-12 10:40:00|928.6|928|929.2|928.6|929.4|928.6|927|926.8|8836
1660301100000|2022-08-12 10:45:00|929|928.4|930.8|930.4|931.2|930.6|928.6|928|3226
1660301400000|2022-08-12 10:50:00|930.6|930|931|930.4|931|930.4|929.4|929.2|2454
1660301700000|2022-08-12 10:55:00|930.8|930.6|930|929.2|932.2|931.2|930|929|5797
1660302000000|2022-08-12 11:00:00|929.8|929|927.2|926.6|930|929.8|927.2|926.4|6241
1660302300000|2022-08-12 11:05:00|927.4|926.8|927.6|927|928.6|927.8|926.8|926.2|2407
1660302600000|2022-08-12 11:10:00|928|927.2|929|928.4|929.4|928.6|927.6|927.2|279
1660302900000|2022-08-12 11:15:00|929.2|929|931.2|930.6|932.6|932|929.2|929|10223
1660303200000|2022-08-12 11:20:00|931.4|930.8|932|930.8|932.2|931.4|930.6|930.4|1703
1660303500000|2022-08-12 11:25:00|932.2|931|932|931|933|932.2|932|931|3047
1660303800000|2022-08-12 11:30:00|931.8|931.2|931|930.2|932|931.2|930.8|929.8|1518
1660304100000|2022-08-12 11:35:00|931.2|930.4|931.6|931|932|931.6|930.6|930|5788
1660304400000|2022-08-12 11:40:00|931.8|931.2|931.4|930.8|932.6|932|931|930.4|2570
1660304700000|2022-08-12 11:45:00|931.2|930.6|929.8|929.2|931.4|930.6|929.4|929|3069
1660305000000|2022-08-12 11:50:00|929.6|929.4|931|930.4|931.4|930.6|929.4|929.2|3628
1660305300000|2022-08-12 11:55:00|931.2|930.6|931.8|931|932.4|932|931|930.6|88903
1660305600000|2022-08-12 12:00:00|931.6|931.2|931|930|931.8|931.2|930.4|930|2555
1660305900000|2022-08-12 12:05:00|931.2|930.2|931.8|931.4|932.2|931.4|930.4|930|741
1660306200000|2022-08-12 12:10:00|932.2|931.6|931.4|930.6|932.6|932|931.4|930.6|4051
1660306500000|2022-08-12 12:15:00|931.6|930.8|932|931.4|932.6|932.2|931.6|930.8|1296
1660306800000|2022-08-12 12:20:00|931.8|931.2|932.4|931.6|933.4|932.6|931.2|930.2|4693
1660307100000|2022-08-12 12:25:00|932.2|931.8|932.4|931.6|932.4|932|931.6|931.2|946
1660307400000|2022-08-12 12:30:00|932.6|931.8|931.8|931.2|932.6|932.4|931.6|931.2|3521
1660307700000|2022-08-12 12:35:00|931.6|931.4|930.4|930|931.6|931.4|930|929.4|5588
1660308000000|2022-08-12 12:40:00|930.6|929.8|924.4|923.6|931|930|924.4|923.4|42363
1660308300000|2022-08-12 12:45:00|924.2|923.8|926.4|925.6|926.4|925.6|923.6|923.4|8874
1660308600000|2022-08-12 12:50:00|926.2|925.4|927.8|927.6|929|928.2|925.4|925|5251
1660308900000|2022-08-12 12:55:00|928.2|927.8|929.8|929.2|929.8|929.4|928.2|927.8|3549
1660309200000|2022-08-12 13:00:00|930|929.4|929.6|929.2|930.8|930|929.6|929.2|2283
1660309500000|2022-08-12 13:05:00|929.8|929.4|929.4|928.8|930|929.4|928.8|928.6|2411
1660309800000|2022-08-12 13:10:00|929.6|929|931|930.2|931|930.2|929.6|929|2477
1660310100000|2022-08-12 13:15:00|931.2|930.4|930.6|930|931.8|931.2|929.2|928.4|6432
1660310400000|2022-08-12 13:20:00|930.4|930.2|930|929.4|930.8|930.4|930|929.4|1880
1660310700000|2022-08-12 13:25:00|930.4|929.6|930|929.4|931.4|930.6|930|929.2|3363
1660311000000|2022-08-12 13:30:00|930.2|929.6|931.6|931|933.4|932.8|929.6|929|10654
1660311300000|2022-08-12 13:35:00|932|931.2|929.6|929.2|932.2|931.4|928.6|927.6|12042
1660311600000|2022-08-12 13:40:00|930.4|929.4|934.4|933.8|934.6|933.8|930.2|929.4|10136
1660311900000|2022-08-12 13:45:00|934.6|934|932|931.6|934.6|934.2|931|930.2|11421
1660312200000|2022-08-12 13:50:00|932.2|931.8|936.6|935.6|938.4|937.6|931.8|931.6|11064
1660312500000|2022-08-12 13:55:00|936.4|935.4|938.2|937.6|938.4|937.8|936.4|935.4|5200
1660312800000|2022-08-12 14:00:00|937.8|937.4|936.6|935.8|937.8|937.4|935.6|935|23172
1660313100000|2022-08-12 14:05:00|936.4|936|936.4|935.6|938.8|938.4|935.8|935.4|21919
1660313400000|2022-08-12 14:10:00|936.6|935.8|938.6|938.2|939.6|939|936.6|935.6|5572
1660313700000|2022-08-12 14:15:00|938.8|938.4|940.4|939.8|942.6|942|938.8|938.4|27168
1660314000000|2022-08-12 14:20:00|940.6|940|938.6|937.8|940.6|940.4|938|937.8|6529
1660314300000|2022-08-12 14:25:00|938.4|937.4|934.6|934|938.4|937.8|934.6|934|26747
1660314600000|2022-08-12 14:30:00|934.4|933.8|933.2|932.8|936.2|935.4|932.8|932|7409
1660314900000|2022-08-12 14:35:00|933|932.6|930.8|930.6|934.2|933.8|930.8|930.4|4670
1660315200000|2022-08-12 14:40:00|931.2|930.8|929.6|929.2|931.4|931|929.6|929.2|2838
1660315500000|2022-08-12 14:45:00|929.8|928.8|927.4|927|930.4|929.6|926.4|926|7027
1660315800000|2022-08-12 14:50:00|927.8|927.2|930|929.8|930.4|929.8|927.8|927.2|7584
1660316100000|2022-08-12 14:55:00|929.8|929.4|933.2|932.8|933.2|932.8|929.8|929.4|4739
1660316400000|2022-08-12 15:00:00|933|932.6|935.4|934.6|936|935.2|932.6|932.4|8047
1660316700000|2022-08-12 15:05:00|935.6|934.8|933.4|933|936.6|936|932.6|932.4|14114
1660317000000|2022-08-12 15:10:00|933.2|933.2|933|932.4|934.4|933.8|932.8|932.2|8243
1660317300000|2022-08-12 15:15:00|932.8|932.2|935.2|934.4|935.2|935|932|931.6|6195
1660317600000|2022-08-12 15:20:00|935.4|934.6|936|935.2|936.8|936.6|934.8|934.4|16644
1660317900000|2022-08-12 15:25:00|935.8|935.4|934.8|933.6|937|936.4|934.2|933.2|9399
1660546800000|2022-08-15 07:00:00|940|935.4|939.4|937|942.6|940.4|935.2|933|6174
1660547100000|2022-08-15 07:05:00|939.2|936.8|937.4|935.6|939.2|937.4|936.8|934.6|1541
1660547400000|2022-08-15 07:10:00|937.6|935.8|934.2|933|937.6|935.8|932.6|930.8|2985
1660547700000|2022-08-15 07:15:00|934|932.8|933.6|933.2|935.4|935|932.8|931.4|4985
1660548000000|2022-08-15 07:20:00|933.4|932.8|930.4|929.6|933.4|932.8|928.2|927.2|2800
1660548300000|2022-08-15 07:25:00|930.2|929|931.6|930.8|932.8|931.8|927.6|926.8|12287
1660548600000|2022-08-15 07:30:00|931.8|931|932.2|931.2|935|934.2|931.8|931|5754
1660548900000|2022-08-15 07:35:00|932|931|929.2|928|932.2|931.2|929.2|927.8|5252
1660549200000|2022-08-15 07:40:00|929|927.8|933|932|933|932|929|927.8|2977
1660549500000|2022-08-15 07:45:00|932.2|931.8|934.2|933.6|934.4|933.6|932.2|931.2|2079
1660549800000|2022-08-15 07:50:00|934|933.2|933.4|932.6|934.2|933.4|933.4|932.6|247
1660550100000|2022-08-15 07:55:00|933.2|932.4|931.4|930.4|933.2|932.4|930.8|929.8|5162
1660550400000|2022-08-15 08:00:00|932|930.6|932.2|931.4|932.4|931.6|930.4|929.4|2636
1660550700000|2022-08-15 08:05:00|932|931.6|929.8|929.2|932|931.6|929.8|929.2|11551
1660551000000|2022-08-15 08:10:00|930.4|929.4|933.8|932.8|934.2|933.2|930|929|5128
1660551300000|2022-08-15 08:15:00|934|933|933|932.8|934.6|934|932.4|932|4203
1660551600000|2022-08-15 08:20:00|933.4|933|935.2|934.4|936.6|935.4|933.4|932.8|1018
1660551900000|2022-08-15 08:25:00|935.4|934.6|937.4|936.6|937.6|936.6|935.4|934.6|1262
1660552200000|2022-08-15 08:30:00|937.2|936.4|937|936.6|937.6|937.2|937|935.8|1749
1660552500000|2022-08-15 08:35:00|937.2|936.8|938|937.6|938.4|937.6|936.2|935.6|3825
1660552800000|2022-08-15 08:40:00|938.2|937.8|938.4|937.6|939.4|938.8|938.2|937.4|3925
1660553100000|2022-08-15 08:45:00|938.2|937.8|939.4|939.2|940.4|939.8|938.2|937.8|7017
1660553400000|2022-08-15 08:50:00|939.6|939.4|940.6|940.2|940.8|940.2|939.6|939.2|3552
1660553700000|2022-08-15 08:55:00|940.4|940|939.6|939.4|941.4|940.8|939.6|939.4|5028
1660554000000|2022-08-15 09:00:00|940|939.6|940.8|940|940.8|940|939.8|939.6|564
1660554300000|2022-08-15 09:05:00|940.6|939.8|938.4|937.4|940.6|939.8|938.4|937.4|3581
1660554600000|2022-08-15 09:10:00|938.2|937.2|938.2|937.6|938.4|937.8|937.2|936|2295
1660554900000|2022-08-15 09:15:00|938.4|937.8|940.8|940.2|941|940.4|938.4|937.6|2401
1660555200000|2022-08-15 09:20:00|940.6|940|941.8|940.8|942|941|939.8|938.8|2145
1660555500000|2022-08-15 09:25:00|942|941|941.6|940.8|942.6|941.8|941.2|940.6|3078
1660555800000|2022-08-15 09:30:00|941.8|941|941.2|940.4|942.8|942.2|941|940.4|1537
1660556100000|2022-08-15 09:35:00|941.4|940.6|940.4|939.6|942.8|941.8|940.4|939.6|3392
1660556400000|2022-08-15 09:40:00|940.2|939.4|939.8|939.2|940.2|939.6|939.6|939.2|1035
1660556700000|2022-08-15 09:45:00|940|939.4|939.4|939.2|940.4|939.8|939.4|939|5470
1660557000000|2022-08-15 09:50:00|939.6|939.4|939.4|938.6|939.6|939.4|938|937.4|5650
1660557300000|2022-08-15 09:55:00|939.2|938.4|937.2|936.4|939.2|938.4|936.8|936.2|1885
1660557600000|2022-08-15 10:00:00|937.4|936.6|934.6|933.8|937.4|936.8|933.8|933.2|8562
1660557900000|2022-08-15 10:05:00|934.4|933.6|934.6|933.6|935.6|934.6|933.8|933.2|5150
1660558200000|2022-08-15 10:10:00|934.4|933.8|934.4|933.6|934.8|934.2|933.6|933|3028
1660558500000|2022-08-15 10:15:00|934.2|933.8|933.8|933.2|934.8|934.2|933.8|933.2|1632
1660558800000|2022-08-15 10:20:00|933.6|933|931.8|931.2|933.6|933.2|931.2|930.4|4459
1660559100000|2022-08-15 10:25:00|931.6|931.4|930.8|930|932.4|932|930.6|929.6|5635
1660559400000|2022-08-15 10:30:00|931|930.2|931.4|930.8|931.4|931|931|930.2|2379
1660559700000|2022-08-15 10:35:00|931.6|931|931.4|931.2|932|931.6|931.4|930.8|5080
1660560000000|2022-08-15 10:40:00|931.2|931|931.8|931.2|932|931.6|931.2|930.8|1744
1660560300000|2022-08-15 10:45:00|931.6|930.8|933|932.6|933.4|933.2|931.4|930.8|5731
1660560600000|2022-08-15 10:50:00|933.2|932.8|934|933.4|934.2|933.4|933.2|932.6|1261
1660560900000|2022-08-15 10:55:00|933.6|933.2|933.8|933.2|934.2|933.6|933.6|933.2|1173
1660561200000|2022-08-15 11:00:00|933.6|933.4|934|933.4|934.8|934.2|933.4|933.2|4519
1660561500000|2022-08-15 11:05:00|933.8|933.2|933.4|932.6|933.8|933.2|932.4|931.6|5422
1660561800000|2022-08-15 11:10:00|933.8|932.8|934.2|933.8|934.6|933.8|933.6|932.8|1109
1660562100000|2022-08-15 11:15:00|934.6|933.6|934|933.4|934.6|934.2|933.8|933.2|3169
1660562400000|2022-08-15 11:20:00|934.2|933.6|935|934.2|935|934.6|934.2|933.6|3499
1660562700000|2022-08-15 11:25:00|934.8|934.4|934.6|934.2|935|934.4|934.4|934|2788
1660563000000|2022-08-15 11:30:00|934.8|934.4|936|935.4|936|935.4|934.8|934.4|2345
1660563300000|2022-08-15 11:35:00|935.8|935.6|935.8|935.6|935.8|935.6|935.6|935.4|2070
1660563600000|2022-08-15 11:40:00|935.6|935.4|936.4|936|936.6|936.4|935.4|935.2|3793
1660563900000|2022-08-15 11:45:00|936.6|935.8|936.6|936.2|937|936.4|935.2|934.6|7151
1660564200000|2022-08-15 11:50:00|936.4|936|935.8|935.4|936.6|936.2|935|934.4|6197
1660564500000|2022-08-15 11:55:00|936|935.6|938.2|937.4|938.2|937.4|935.8|935.4|2933
1660564800000|2022-08-15 12:00:00|938|937.2|936|935.6|938.2|937.6|935.8|935.6|2191
1660565100000|2022-08-15 12:05:00|936.2|935.8|936.2|935.6|936.6|936|936.2|935.6|381
1660565400000|2022-08-15 12:10:00|936.4|935.8|938|937.2|938|937.4|936.4|935.8|5921
1660565700000|2022-08-15 12:15:00|938.2|937.4|938.4|938|938.8|938.2|938|937.4|2483
1660566000000|2022-08-15 12:20:00|938.6|938.2|937.8|937.2|939|938.2|937.8|937.2|4502
1660566300000|2022-08-15 12:25:00|937.6|937|938.2|937.6|938.2|937.8|937|936.6|2368
1660566600000|2022-08-15 12:30:00|938.8|938|937.6|937.2|939.8|938.4|937.4|937|3772
1660566900000|2022-08-15 12:35:00|937.4|936.8|937.2|936.6|937.4|937|936.4|936|7399
1660567200000|2022-08-15 12:40:00|937.6|936.8|938|937.4|938.2|937.6|937|936.6|6204
1660567500000|2022-08-15 12:45:00|938.2|937.6|939.2|938.8|940.6|939.8|938.2|937.6|11152
1660567800000|2022-08-15 12:50:00|939|938.6|937.6|937|940|939.6|936.8|936.4|7163
1660568100000|2022-08-15 12:55:00|937.4|936.8|935.4|934.8|937.6|936.8|935.4|934.8|4420
1660568400000|2022-08-15 13:00:00|935.2|934.6|936.8|936|936.8|936|934.2|933.8|6238
1660568700000|2022-08-15 13:05:00|937|936.2|939.4|938.6|939.8|939|936.8|936.2|4167
1660569000000|2022-08-15 13:10:00|939.6|938.8|939.8|939.4|939.8|939.4|938|937.2|6081
1660569300000|2022-08-15 13:15:00|940|939.6|940|939.6|941|940.4|938.6|937.8|11685
1660569600000|2022-08-15 13:20:00|940.2|939.8|940.8|940.2|941.2|940.6|939.2|938.8|6187
1660569900000|2022-08-15 13:25:00|941|940.4|939.4|939|941.8|941|939.4|938.8|3993
1660570200000|2022-08-15 13:30:00|940.2|939.2|944|943.2|944|943.4|939.6|938.8|13103
1660570500000|2022-08-15 13:35:00|944.2|943.4|943.4|943|946|945.2|943|942.6|25056
1660570800000|2022-08-15 13:40:00|943.2|942.6|943|942.2|943.4|942.6|938.6|938|11940
1660571100000|2022-08-15 13:45:00|943.2|942.4|940.2|939.6|943.2|942.6|940.2|939.6|10478
1660571400000|2022-08-15 13:50:00|940|939.8|941.2|940.6|943|942.6|938.6|938.2|28843
1660571700000|2022-08-15 13:55:00|941|940.4|944.4|943.6|944.6|943.6|940.8|940.2|20591
1660572000000|2022-08-15 14:00:00|944.2|943.4|942|941.4|944.2|943.4|939.2|938.4|24582
1660572300000|2022-08-15 14:05:00|941.8|941.6|940.6|940.2|942|941.6|940|939.4|5875
1660572600000|2022-08-15 14:10:00|940.8|940.4|945|944.4|945.8|945.4|940.4|940|35882
1660572900000|2022-08-15 14:15:00|944.8|944.2|943|942.4|945.4|945.2|943|942.2|30988
1660573200000|2022-08-15 14:20:00|942.8|942.2|942.8|942|943.6|943.2|941.2|940.6|11100
1660573500000|2022-08-15 14:25:00|942.6|941.8|945.6|945|945.6|945.2|941.2|941|21825
1660573800000|2022-08-15 14:30:00|946|945.2|946|945.8|947.4|946.8|945.4|944.6|27815
1660574100000|2022-08-15 14:35:00|946.2|946|947.8|947.2|948.4|947.6|945.6|944.8|36867
1660574400000|2022-08-15 14:40:00|948|947.4|950.4|949.8|950.6|950.2|947.8|947.2|14115
1660574700000|2022-08-15 14:45:00|950.2|949.6|950.4|949.8|951.6|951|949.4|948.8|15769
1660575000000|2022-08-15 14:50:00|950.2|949.6|944.4|943.8|950.2|949.6|944.4|943.8|13759
1660575300000|2022-08-15 14:55:00|944.6|943.6|943|942.6|944.6|943.6|941.8|941|9161
1660575600000|2022-08-15 15:00:00|943.2|942.4|944.4|944|945.8|945.2|942.2|942|9757
1660575900000|2022-08-15 15:05:00|944.6|944.2|945.8|945.4|946.4|945.8|944.6|944|9054
1660576200000|2022-08-15 15:10:00|946.2|945.6|944.8|944.6|947.6|947|944.8|944.6|14255
1660576500000|2022-08-15 15:15:00|944.6|944.4|943|942.6|945.4|945|942|941.8|17904
1660576800000|2022-08-15 15:20:00|942.8|942.4|941.2|940.6|942.8|942.4|940.6|940.4|10570
1660577100000|2022-08-15 15:25:00|941|940.8|941.4|940.6|942.4|941.8|940.6|940.4|27538
1660633200000|2022-08-16 07:00:00|951.8|949.4|946.6|944|956|953.2|945.8|942.2|6223
1660633500000|2022-08-16 07:05:00|946.4|943.8|940|938|946.4|943.8|940|937.8|3177
1660633800000|2022-08-16 07:10:00|940.4|938.2|943|940.8|943.2|940.8|939.8|937.8|7329
1660634100000|2022-08-16 07:15:00|943.2|941|945|944.2|945.2|944.2|940.8|939.6|9043
1660634400000|2022-08-16 07:20:00|945.2|944.4|943.2|942.2|947.2|946|943.2|941.4|3367
1660634700000|2022-08-16 07:25:00|943|942.4|943.8|943.2|944.6|943.6|942|940.8|4776
1660635000000|2022-08-16 07:30:00|944|943.4|947.6|946.8|949.2|947.8|943.2|942.8|6432
1660635300000|2022-08-16 07:35:00|947.4|946.6|944.8|944.2|947.6|946.8|941.2|940.2|10136
1660635600000|2022-08-16 07:40:00|945.4|944.4|942.4|941.8|947|945.4|940.6|940|5569
1660635900000|2022-08-16 07:45:00|942.8|942|941.8|940.8|943.6|942.2|941.6|940.6|1647
1660636200000|2022-08-16 07:50:00|942|941|944.6|943.2|944.6|943.2|942|941|1974
1660636500000|2022-08-16 07:55:00|944.4|943.4|947.2|945.8|947.2|945.8|944.4|943.2|339
1660636800000|2022-08-16 08:00:00|947|945.6|939.2|938|947|945.8|939.2|938|7506
1660637100000|2022-08-16 08:05:00|939.4|938.2|940.8|939.8|941.2|940.2|938.8|938.2|7120
1660637400000|2022-08-16 08:10:00|940.6|939.6|939.2|938.2|940.6|939.6|938.6|937.4|2170
1660637700000|2022-08-16 08:15:00|939|937.8|939.8|939|939.8|939.4|937.8|937|6742
1660638000000|2022-08-16 08:20:00|940|939.2|943.4|942.6|943.6|942.6|940|939.2|3859
1660638300000|2022-08-16 08:25:00|943.6|942.8|944.8|944|945.4|944.4|943.6|942.6|2934
1660638600000|2022-08-16 08:30:00|945|944.2|947.8|946.8|948|946.8|943.8|942.8|815
1660638900000|2022-08-16 08:35:00|948|947|950|949.4|950|949.6|947.8|947|601
1660639200000|2022-08-16 08:40:00|949.8|949.2|955|954.2|955.6|954.2|949.4|949|2630
1660639500000|2022-08-16 08:45:00|955.2|954.4|958.4|957.4|958.6|957.6|955|954.2|11895
1660639800000|2022-08-16 08:50:00|958.2|957.6|958.4|957.2|961.8|960.6|958.2|957.2|17017
1660640100000|2022-08-16 08:55:00|958.2|957.4|958.8|957.6|958.8|957.6|956.4|955.2|2508
1660640400000|2022-08-16 09:00:00|958.6|957.4|952.6|951.8|958.8|957.4|951.6|950.6|4217
1660640700000|2022-08-16 09:05:00|952.4|951.6|948.4|946.8|953|952.2|948.4|946.8|4151
1660641000000|2022-08-16 09:10:00|948.2|946.6|947.8|947.2|948.6|947.8|947.4|946.4|4063
1660641300000|2022-08-16 09:15:00|947.6|947.4|947.6|946.6|950.4|949.2|947.4|946.6|2152
1660641600000|2022-08-16 09:20:00|948|946.8|948.6|947.8|949.4|948.2|947|945.8|5971
1660641900000|2022-08-16 09:25:00|948.4|948|948.2|947.4|951|949.6|948.2|947.4|405
1660642200000|2022-08-16 09:30:00|948|947|946.4|945.4|948|947|946|945.2|4448
1660642500000|2022-08-16 09:35:00|946.2|945.2|945.4|944.6|946.2|945.2|945|944|688
1660642800000|2022-08-16 09:40:00|945.6|944.8|949.2|948.4|949.4|948.6|945.6|944.8|9914
1660643100000|2022-08-16 09:45:00|949.4|948.6|949.2|948.4|949.8|948.8|948.4|947.6|266
1660643400000|2022-08-16 09:50:00|949.6|948.6|946.2|945.6|949.6|948.6|946|945.2|4751
1660643700000|2022-08-16 09:55:00|946|945.4|947.6|946.8|948|947.4|945.2|945|7120
1660644000000|2022-08-16 10:00:00|947.4|946.6|945.8|945.2|947.4|946.6|945|944.4|1843
1660644300000|2022-08-16 10:05:00|946|945.4|947|946.4|947.6|946.8|946|945.4|3573
1660644600000|2022-08-16 10:10:00|947.2|946.6|948.4|947.6|949.2|948|947.2|946.6|991
1660644900000|2022-08-16 10:15:00|948.6|948|949.4|949|950.2|949.6|948.6|947.6|1001
1660645200000|2022-08-16 10:20:00|949.2|948.8|949.6|948.6|950.4|949.4|948.2|947.6|6630
1660645500000|2022-08-16 10:25:00|949.4|948.8|951|950.2|951.2|950.4|949.4|948.6|4049
1660645800000|2022-08-16 10:30:00|950.8|950|950|949.4|951|950.2|949.4|949|3034
1660646100000|2022-08-16 10:35:00|950.2|949.6|948|947.4|950.6|949.8|947|946.6|2913
1660646400000|2022-08-16 10:40:00|947.8|946.6|947.8|947|948.2|947.4|946.4|945.8|4863
1660646700000|2022-08-16 10:45:00|948|947.2|947.2|946.4|948.4|947.6|947.2|946.4|1185
1660647000000|2022-08-16 10:50:00|947.4|946.6|947.4|946.6|948.2|947.4|947|946.4|2143
1660647300000|2022-08-16 10:55:00|947.2|946.4|945.8|945.4|947.4|946.4|945.6|945.2|4026
1660647600000|2022-08-16 11:00:00|945.6|945.2|945|944.6|945.6|945.2|944.4|943.4|2696
1660647900000|2022-08-16 11:05:00|945.2|944.8|948.4|947.4|948.4|947.4|945.2|944.6|2530
1660648200000|2022-08-16 11:10:00|948.2|947.6|949.6|948.6|949.8|948.6|948.2|947.4|1844
1660648500000|2022-08-16 11:15:00|949.4|948.2|948.6|948.2|949.6|948.2|947.8|946.6|981
1660648800000|2022-08-16 11:20:00|948.8|948.4|947.6|946.8|950|949.2|947.6|946.6|2846
1660649100000|2022-08-16 11:25:00|947.4|946.6|947.2|946.2|948.4|947.4|946.4|945.8|2308
1660649400000|2022-08-16 11:30:00|947.4|946.4|944.8|944|947.4|946.4|944.6|943.8|2095
1660649700000|2022-08-16 11:35:00|944.6|944.2|944.4|943.6|946|945.2|944.4|943.6|3398
1660650000000|2022-08-16 11:40:00|944.2|943.4|943.6|943|944.4|943.8|943|942.2|540
1660650300000|2022-08-16 11:45:00|943.8|943.2|942.8|942.2|944|943.6|942.6|942.2|5438
1660650600000|2022-08-16 11:50:00|942.6|941.8|944.2|943.8|944.4|943.8|942.4|941.8|7023
1660650900000|2022-08-16 11:55:00|944|943.4|944.8|944.2|944.8|944.2|943.6|943|1575
1660651200000|2022-08-16 12:00:00|944.4|944.4|944.2|943.4|944.8|944.4|944|943.4|4394
1660651500000|2022-08-16 12:05:00|944|943.6|942.2|942|944|943.6|942|941.2|6471
1660651800000|2022-08-16 12:10:00|942.6|942.2|944|943.4|944.2|943.8|942.4|942.2|2696
1660652100000|2022-08-16 12:15:00|943.8|943.2|941.8|941|943.8|943.2|941.8|941|1402
1660652400000|2022-08-16 12:20:00|941.6|941.2|940.8|940.6|941.8|941.4|940.8|940.4|902
1660652700000|2022-08-16 12:25:00|940.6|940.4|940.6|940|940.8|940.4|940.2|939.8|1344
1660653000000|2022-08-16 12:30:00|940.8|940.2|940.4|940|940.8|940.4|940|939.4|2661
1660653300000|2022-08-16 12:35:00|940.8|940.2|941.8|941|942.2|941.4|940|939.8|5886
1660653600000|2022-08-16 12:40:00|942|941.2|940.6|940|942.2|941.6|939.6|938.8|3176
1660653900000|2022-08-16 12:45:00|940.4|939.8|939|938.6|940.4|939.8|938.2|937.6|2998
1660654200000|2022-08-16 12:50:00|939.2|939|937|936.6|940.6|939.8|936.6|936|3895
1660654500000|2022-08-16 12:55:00|937.2|936.8|938|937.2|939|938.2|937|936.6|2376
1660654800000|2022-08-16 13:00:00|937.8|936.8|937.8|937|937.8|937|937.2|936.6|557
1660655100000|2022-08-16 13:05:00|937.6|936.8|937.6|937.2|938.2|937.4|936.4|935.8|3974
1660655400000|2022-08-16 13:10:00|937.4|937|938.4|937.4|938.4|937.4|937.2|937|991
1660655700000|2022-08-16 13:15:00|938.2|937.2|937.4|936.8|938.6|938|936.8|936.2|4607
1660656000000|2022-08-16 13:20:00|937.6|937|937.4|936.6|938.6|938|937.4|936.6|1184
1660656300000|2022-08-16 13:25:00|937|936.2|937.2|936.8|938|937|936.4|935.4|1801
1660656600000|2022-08-16 13:30:00|937|936.6|939.8|939|940.2|939.8|935.6|934.6|12091
1660656900000|2022-08-16 13:35:00|939.6|939.2|935|934.2|940.4|940.2|934.2|933.4|11478
1660657200000|2022-08-16 13:40:00|934.6|934.4|935.4|934.6|936.2|935|932|931.6|18951
1660657500000|2022-08-16 13:45:00|935.2|934.4|933.6|933.2|937.6|937|933.6|933.2|16096
1660657800000|2022-08-16 13:50:00|933.8|933.6|935.6|935|935.6|935|933|932.4|11332
1660658100000|2022-08-16 13:55:00|935.8|935.2|935.2|934.6|937.6|936.8|934.6|933.8|7999
1660658400000|2022-08-16 14:00:00|935|934.4|934.2|933.4|935.2|934.4|932.2|931.6|3124
1660658700000|2022-08-16 14:05:00|934|933.6|931.6|931.4|934.2|934|931.4|930.6|24475
1660659000000|2022-08-16 14:10:00|931.4|931|935|934.4|935.6|934.8|930.4|930|35410
1660659300000|2022-08-16 14:15:00|935.2|934.2|930.8|930.2|935.4|934.6|930.8|930.2|15502
1660659600000|2022-08-16 14:20:00|930.6|929.8|930.2|929.6|931.4|930.8|929.6|929|12081
1660659900000|2022-08-16 14:25:00|930|929.4|930.8|930.4|931|930.6|929|928.2|16667
1660660200000|2022-08-16 14:30:00|930.6|930.2|927|926.2|931|930.2|926.8|926|10290
1660660500000|2022-08-16 14:35:00|927.2|926.4|923.2|922.8|927.8|927.2|923.2|922.6|9527
1660660800000|2022-08-16 14:40:00|923.4|923|924.4|923.4|925.6|925|921.6|921.2|27777
1660661100000|2022-08-16 14:45:00|924.2|923.6|925|924.4|925.8|925.2|923.6|923|14744
1660661400000|2022-08-16 14:50:00|925.2|924.6|926.8|926.6|927|926.6|923.6|923|13352
1660661700000|2022-08-16 14:55:00|927.2|926.4|930.8|929.8|930.8|929.8|927.2|926.4|12249
1660662000000|2022-08-16 15:00:00|930.6|929.6|930.2|929.8|931.8|931.4|930|929.4|16137
1660662300000|2022-08-16 15:05:00|930|929.4|929.8|929.2|931|930.6|929.2|928.6|8772
1660662600000|2022-08-16 15:10:00|929.6|929.4|930.2|929.6|931|930.4|929|928.6|12178
1660662900000|2022-08-16 15:15:00|930.6|929.8|931.8|931.4|933.2|932.6|930.4|929.8|10406
1660663200000|2022-08-16 15:20:00|931.6|931.2|928|927.6|931.8|931.2|927.4|927|110713
1660663500000|2022-08-16 15:25:00|928.2|927.8|929.8|929|930|929.4|928|927.4|14425
1660719600000|2022-08-17 07:00:00|938.6|928.6|936.8|934.8|938.6|934.8|930|928.2|46446
1660719900000|2022-08-17 07:05:00|937|935|936.6|934.8|941.6|939.6|936.2|934.6|4420
1660720200000|2022-08-17 07:10:00|936.8|935|940|938.4|940|938.4|933.8|933|4386
1660720500000|2022-08-17 07:15:00|939.8|938.2|939.8|938.4|941.8|940.2|937.6|937.2|6129
1660720800000|2022-08-17 07:20:00|939.6|938.2|934.4|933.6|939.6|938.2|934.4|933|6443
1660721100000|2022-08-17 07:25:00|934.6|933.8|935.4|934.4|939.4|938|934.4|933.6|12745
1660721400000|2022-08-17 07:30:00|935.2|934.6|931|929.8|936.2|935.4|931|929.8|3485
1660721700000|2022-08-17 07:35:00|930.8|930|930.8|929.8|932.6|931.4|930.4|929|3466
1660722000000|2022-08-17 07:40:00|930.6|930|930.8|929.6|931.4|930.2|928.2|926.8|6606
1660722300000|2022-08-17 07:45:00|930.6|929.8|930.4|929.2|934.4|933.2|928|926.8|26347
1660722600000|2022-08-17 07:50:00|930.6|929.4|928.2|927|930.8|929.4|928|926.6|6366
1660722900000|2022-08-17 07:55:00|928|927.2|927.2|925.4|928.2|927.2|925.8|924.6|799
1660723200000|2022-08-17 08:00:00|927|925.6|921.6|920.8|927|925.6|921.4|919.8|3368
1660723500000|2022-08-17 08:05:00|921.8|921|922.6|921.8|923.6|922.8|921.8|920.8|2486
1660723800000|2022-08-17 08:10:00|923.2|922|923.8|922.8|924.4|923.6|922.6|921.6|10098
1660724100000|2022-08-17 08:15:00|923.6|923|922.8|922.2|923.6|923|921|920|4894
1660724400000|2022-08-17 08:20:00|922.4|922.4|919.6|918.6|922.8|922.4|919|917.8|1948
1660724700000|2022-08-17 08:25:00|919.4|918|920.4|919.8|921.6|920.8|918.8|918|5580
1660725000000|2022-08-17 08:30:00|920.2|919|920.2|919.2|920.4|919.8|919.6|918.6|1935
1660725300000|2022-08-17 08:35:00|920|919.4|915.8|914.6|920|919.4|915.2|914.2|7874
1660725600000|2022-08-17 08:40:00|915.6|914.4|917|915.8|917.6|917|915.6|914.4|2929
1660725900000|2022-08-17 08:45:00|916.8|915.6|914|912.6|916.8|915.6|913.6|912.4|6450
1660726200000|2022-08-17 08:50:00|914.4|912.8|915.8|915.2|916.2|915.4|914.4|912.8|3915
1660726500000|2022-08-17 08:55:00|916|915.4|910.8|910|916.2|915.6|910.2|909.4|9866
1660726800000|2022-08-17 09:00:00|910.6|909.6|913|912.2|913.8|913|908.2|907|25187
1660727100000|2022-08-17 09:05:00|913.2|912.4|918.8|917.6|918.8|917.6|913.2|912.4|4063
1660727400000|2022-08-17 09:10:00|918.6|917.2|917.8|917|918.6|917.2|916.6|915.8|4022
1660727700000|2022-08-17 09:15:00|918.2|917.2|917.6|917.2|919.2|918.2|917.2|916.2|1757
1660728000000|2022-08-17 09:20:00|918.4|917.4|921.6|920.4|921.6|920.4|917.8|917|1596
1660728300000|2022-08-17 09:25:00|921.8|920.6|922.6|921.6|923.2|922.4|921.4|920.6|3147
1660728600000|2022-08-17 09:30:00|922.4|921.8|921.2|920.8|922.8|921.8|920.8|920|1739
1660728900000|2022-08-17 09:35:00|921|920.4|921.4|920.8|922.2|921.6|920.6|919.8|2421
1660729200000|2022-08-17 09:40:00|921.6|921|921.6|921|923.8|923.2|921.4|920.4|4213
1660729500000|2022-08-17 09:45:00|921.4|920.6|921.2|920.4|921.8|921|920.6|919.6|1628
1660729800000|2022-08-17 09:50:00|921|920.6|920.2|919.4|921.2|920.6|920.2|919.4|1997
1660730100000|2022-08-17 09:55:00|920.4|919.2|921.6|920.6|922.2|921.4|920.4|919.2|2131
1660730400000|2022-08-17 10:00:00|921.4|920.8|921|920.2|921.6|921|920|919|4775
1660730700000|2022-08-17 10:05:00|921.2|920.4|923.2|922.4|923.4|922.4|921|920.2|2735
1660731000000|2022-08-17 10:10:00|923|922.6|923|922.2|923.2|922.6|922.4|922|1755
1660731300000|2022-08-17 10:15:00|923.2|922.4|921.4|920.4|923.4|923|921.4|920.4|1258
1660731600000|2022-08-17 10:20:00|921.2|920.6|921|920.6|921.8|921.2|921|920.4|1119
1660731900000|2022-08-17 10:25:00|921.2|920.8|921.6|921|921.8|921|920.4|920|5510
1660732200000|2022-08-17 10:30:00|921.4|921.2|921.4|920.8|922.6|922.2|920.4|919.6|12126
1660732500000|2022-08-17 10:35:00|921.6|921|921.4|920.6|922.6|921.6|921|920.2|1713
1660732800000|2022-08-17 10:40:00|921.2|920.4|918.8|917.8|921.2|920.6|918.6|917.6|1447
1660733100000|2022-08-17 10:45:00|918.6|917.6|919.6|919.2|919.8|919.2|917.2|916.4|2661
1660733400000|2022-08-17 10:50:00|920|919.4|920.6|920|920.8|920|920|919|2490
1660733700000|2022-08-17 10:55:00|920.8|920.2|919.8|919.2|921.6|921|919.6|918.8|2974
1660734000000|2022-08-17 11:00:00|920|919.4|920|919.6|920.4|920|919.4|918.8|2722
1660734300000|2022-08-17 11:05:00|920.4|919.8|919.4|918.4|921.6|921|919.2|918.2|706
1660734600000|2022-08-17 11:10:00|919.2|918.6|919|918.6|920.2|919.6|919|918.4|2595
1660734900000|2022-08-17 11:15:00|918.8|918.8|918.8|918.2|919.8|919.2|918|917.2|1451
1660735200000|2022-08-17 11:20:00|919|918.4|919.2|918.6|919.2|918.8|919|918.4|212
1660735500000|2022-08-17 11:25:00|919.4|918.8|917.8|917.2|919.8|919.2|917.8|917|2798
1660735800000|2022-08-17 11:30:00|918.2|917.4|918.6|918.2|918.6|918.2|917.8|917.4|763
1660736100000|2022-08-17 11:35:00|919.2|918.4|918.8|918.4|919.4|918.8|918|917.2|2803
1660736400000|2022-08-17 11:40:00|918.6|918|919.8|919.2|919.8|919.2|918|917.4|3685
1660736700000|2022-08-17 11:45:00|920|919.4|919.8|919|920.4|919.8|919.6|919|4978
1660737000000|2022-08-17 11:50:00|919.6|918.8|918.4|917.6|919.6|918.8|917.8|917.2|2778
1660737300000|2022-08-17 11:55:00|918.2|917.8|919.4|918.6|919.4|918.6|918.2|917.8|699
1660737600000|2022-08-17 12:00:00|919.6|918.8|919.8|919.2|919.8|919.6|919.6|918.8|1391
1660737900000|2022-08-17 12:05:00|919.4|919|920.4|919.8|920.8|920.2|919.2|918.6|5365
1660738200000|2022-08-17 12:10:00|920.8|920|921.4|920.6|922|921|920.8|920|2071
1660738500000|2022-08-17 12:15:00|921.2|920.4|918.8|918|921.2|920.4|918.8|918|3169
1660738800000|2022-08-17 12:20:00|918.6|917.8|915|914.4|918.6|918|915|914.4|2421
1660739100000|2022-08-17 12:25:00|914.8|913.8|914.6|914|915|914.6|914.2|913.6|3192
1660739400000|2022-08-17 12:30:00|914.4|913.6|912|911.4|914.4|913.6|910.2|909.4|10114
1660739700000|2022-08-17 12:35:00|912.2|911.6|915|914.2|915.4|914.8|912.2|911.6|4978
1660740000000|2022-08-17 12:40:00|914.8|914.4|914|913|915.6|915|913.8|912.8|3651
1660740300000|2022-08-17 12:45:00|913.8|913.2|914|913|914.6|913.8|913|912.4|3682
1660740600000|2022-08-17 12:50:00|913.8|913.2|914.6|914|915|914.2|913.6|913|3786
1660740900000|2022-08-17 12:55:00|914.4|914.2|912.4|911.4|914.4|914.2|912.4|911.4|4218
1660741200000|2022-08-17 13:00:00|912.2|911.6|913.4|912.8|913.4|912.8|912.2|911.6|2021
1660741500000|2022-08-17 13:05:00|913.2|913|915|914.6|916|915.4|912.4|911.6|8992
1660741800000|2022-08-17 13:10:00|915.8|914.8|921.6|920.6|921.6|920.6|915.8|914.8|18273
1660742100000|2022-08-17 13:15:00|921.4|920.4|918|917|921.4|920.4|917.2|916.8|9157
1660742400000|2022-08-17 13:20:00|918.4|917.2|917.2|916.8|918.6|918.4|917.2|916.6|4779
1660742700000|2022-08-17 13:25:00|917.6|917|916.4|916|918.4|917.8|916.4|916|6019
1660743000000|2022-08-17 13:30:00|916.6|916.2|917|916.6|920|918.8|916.6|916|19399
1660743300000|2022-08-17 13:35:00|916.8|916.2|916.8|916.2|919.6|918.8|916.2|916|6679
1660743600000|2022-08-17 13:40:00|917|916.4|915.2|914.4|917|916.6|914.2|913.4|28853
1660743900000|2022-08-17 13:45:00|915|914.2|917.2|916.6|917.4|917|912.8|912.4|11657
1660744200000|2022-08-17 13:50:00|917.4|916.8|924.6|923.8|925|924.6|916.8|916.6|17645
1660744500000|2022-08-17 13:55:00|924.4|924|924.4|923.6|924.6|924.2|922.6|922|8168
1660744800000|2022-08-17 14:00:00|924.2|923.4|925.2|924.2|926|925.6|922.6|922.2|16498
1660745100000|2022-08-17 14:05:00|925.4|924.4|922.8|922|926.4|925.6|922.8|922|8584
1660745400000|2022-08-17 14:10:00|922.6|921.8|923.2|922.6|924.6|924|921.8|921|16776
1660745700000|2022-08-17 14:15:00|923.6|922.8|925.6|924.6|925.6|924.6|922.4|921.8|21168
1660746000000|2022-08-17 14:20:00|925.4|924.8|922.8|922.4|925.4|924.8|922.8|922.4|813863
1660746300000|2022-08-17 14:25:00|923|922.6|924|923.4|924.4|923.8|922.6|922|9088
1660746600000|2022-08-17 14:30:00|923.8|923.2|923.6|923|924|923.4|922|921.8|14412
1660746900000|2022-08-17 14:35:00|923.4|922.8|922.8|922.4|924.6|924|921|920.6|25692
1660747200000|2022-08-17 14:40:00|923.2|922.6|922.8|922.4|924.6|924.2|922.6|921.6|10723
1660747500000|2022-08-17 14:45:00|923|922.6|921.6|921|923.8|923|921.4|921|6282
1660747800000|2022-08-17 14:50:00|921.4|920.8|919.8|918.8|921.4|920.8|919.2|918.6|5956
1660748100000|2022-08-17 14:55:00|919.6|918.6|916.8|916.2|919.8|919|916.2|916|8738
1660748400000|2022-08-17 15:00:00|917|916.4|920|919.4|920.6|920|916.6|916.2|16924
1660748700000|2022-08-17 15:05:00|919.8|919|922.8|922.2|922.8|922.4|919.2|918.6|12032
1660749000000|2022-08-17 15:10:00|923.2|922.4|921.4|921|923.8|923.4|921.4|921|13394
1660749300000|2022-08-17 15:15:00|921.2|920.8|924.2|923.6|925.2|924.6|919.8|919.4|15899
1660749600000|2022-08-17 15:20:00|924|923.8|925.4|924.8|927|926|924|923.6|21194
1660749900000|2022-08-17 15:25:00|925.6|925|924.2|923.4|925.8|925.6|923.4|923|15005
1660806000000|2022-08-18 07:00:00|941|939.6|932.8|930.4|941.4|939.6|929.4|917.6|66388
1660806300000|2022-08-18 07:05:00|934|930.6|935.4|933.2|938.2|936.2|932.8|929|9369
1660806600000|2022-08-18 07:10:00|935.6|933.4|936.6|935.2|941|938.8|934.8|933.4|30009
1660806900000|2022-08-18 07:15:00|937.6|935.8|934.8|932.6|940.6|939.6|933.4|931.4|19986
1660807200000|2022-08-18 07:20:00|934.6|932.4|930.4|929.2|934.6|932.4|928|926.6|21310
1660807500000|2022-08-18 07:25:00|930.2|928.6|936.2|935.2|936.6|935.2|928.8|927|3439
1660807800000|2022-08-18 07:30:00|936.4|935.4|935|934|937.2|935.6|932.2|930.6|7478
1660808100000|2022-08-18 07:35:00|934.8|933.6|932.6|931.8|935.4|935|932.6|931.6|9247
1660808400000|2022-08-18 07:40:00|932.4|932|933.6|932.6|934.2|933.4|932.4|931.8|4681
1660808700000|2022-08-18 07:45:00|933.4|932.4|930.6|929.8|934|933.2|930.6|929.8|7140
1660809000000|2022-08-18 07:50:00|930.8|930|932.8|931.8|934.2|933.4|929.4|928|45778
1660809300000|2022-08-18 07:55:00|933.4|932|933|932.2|935.8|934.6|932.2|931.6|10992
1660809600000|2022-08-18 08:00:00|932.8|931.6|932.8|931.6|934.6|933.2|930.2|928.8|30051
1660809900000|2022-08-18 08:05:00|933|931.8|931.2|930.6|934.6|933|930.4|930|28063
1660810200000|2022-08-18 08:10:00|931|930.2|931.2|930|932|931.2|929.8|928.4|6349
1660810500000|2022-08-18 08:15:00|931|930.2|917.2|915|933.4|932.8|917.2|914.2|54699
1660810800000|2022-08-18 08:20:00|917|915.2|913.2|911.4|917|915.2|910.4|908.2|8940
1660811100000|2022-08-18 08:25:00|913|910.8|908.4|907.2|913|910.8|908.4|906.8|1961
1660811400000|2022-08-18 08:30:00|908.2|907|911|909.4|911|909.4|908|906.8|2101
1660811700000|2022-08-18 08:35:00|910.8|909.2|909.2|907.6|910.8|909.4|908.8|907.4|6570
1660812000000|2022-08-18 08:40:00|909|907.8|906.8|905.8|909.6|908.6|906.8|905.8|5794
1660812300000|2022-08-18 08:45:00|907.4|906|908|906.8|910|908.8|907.4|906|2358
1660812600000|2022-08-18 08:50:00|908.2|907|910.4|909.4|910.4|909.4|908.2|907|2639
1660812900000|2022-08-18 08:55:00|910.2|908.8|910.8|909.6|911.2|909.8|910|908.8|462
1660813200000|2022-08-18 09:00:00|911.4|909.8|912.2|911|912.4|911.4|911|909.6|723
1660813500000|2022-08-18 09:05:00|912|911.2|909.6|908.6|912.4|912|909.6|908.6|6999
1660813800000|2022-08-18 09:10:00|909.4|908.4|909.6|908.8|910.4|909.2|907.4|906.8|2801
1660814100000|2022-08-18 09:15:00|909.4|908.4|909.2|908.2|910|908.8|908.6|907.8|2439
1660814400000|2022-08-18 09:20:00|909|907.8|909.6|909.2|910.8|910|908.2|907.2|3942
1660814700000|2022-08-18 09:25:00|910|909.4|908.2|907.4|911|910.6|908|907|8901
1660815000000|2022-08-18 09:30:00|908.8|907.6|908.6|908|909.4|908.6|907.8|907.2|3157
1660815300000|2022-08-18 09:35:00|908.4|907.8|908|907.2|908.6|908|906.8|905.6|3441
1660815600000|2022-08-18 09:40:00|908.4|907.4|909.4|908.6|909.8|908.8|908|906.8|5812
1660815900000|2022-08-18 09:45:00|909.2|908.4|908.4|907.4|910.6|909.4|907.8|907.4|7569
1660816200000|2022-08-18 09:50:00|909|907.6|908.6|908|910.2|909.8|908.6|907.6|3154
1660816500000|2022-08-18 09:55:00|908.4|907.4|912|910.8|912.4|911.2|908|907.2|5113
1660816800000|2022-08-18 10:00:00|911.8|911|911.4|910.8|913|912|911|910|3278
1660817100000|2022-08-18 10:05:00|911.6|910.6|908|907|911.8|910.6|907.8|906.8|7023
1660817400000|2022-08-18 10:10:00|907.8|907.2|908|907.2|909.2|908.2|907.6|906.8|9817
1660817700000|2022-08-18 10:15:00|908.2|907.4|910|909|910.2|909.2|907.6|906.8|5366
1660818000000|2022-08-18 10:20:00|909.8|908.8|910|909.6|911.2|910.2|909.6|908.8|3116
1660818300000|2022-08-18 10:25:00|910.2|909.2|907.4|906.8|910.2|909.4|907|906.8|9737
1660818600000|2022-08-18 10:30:00|907.8|907|907.8|906.8|909|907.8|907.6|906.8|3447
1660818900000|2022-08-18 10:35:00|907.6|907|910|909.2|910.4|909.2|906.8|906.4|3781
1660819200000|2022-08-18 10:40:00|910.4|909.4|909.2|908.2|911.2|910.2|909.2|908.2|1453
1660819500000|2022-08-18 10:45:00|909|908|911.6|910.4|911.6|910.4|908.8|908|5293
1660819800000|2022-08-18 10:50:00|911.4|910.6|909.4|909|911.6|911|909|908.6|4350
1660820100000|2022-08-18 10:55:00|909.2|908.8|908.2|907.6|909.2|908.8|908.2|907.6|1565
1660820400000|2022-08-18 11:00:00|908|907.8|908|907.4|909.8|909|907.8|906.8|5096
1660820700000|2022-08-18 11:05:00|908.2|907.6|907.8|907|908.4|908|907.6|907|906
1660821000000|2022-08-18 11:10:00|908|907.2|908.6|908.2|910|909.2|908|907.2|3192
1660821300000|2022-08-18 11:15:00|908.4|907.8|907.2|907|908.4|907.8|907.2|906.8|340
1660821600000|2022-08-18 11:20:00|907.4|907.2|908.6|908.4|909.8|909|907.4|907.2|2157
1660821900000|2022-08-18 11:25:00|908.4|908|906.6|905.6|908.6|908|906.4|905.4|1639
1660822200000|2022-08-18 11:30:00|906.4|905.8|908.2|907.4|908.4|907.4|906|905.2|6439
1660822500000|2022-08-18 11:35:00|908.4|907.6|908|907.4|910.4|909.4|908|907.4|6143
1660822800000|2022-08-18 11:40:00|908.2|907.2|908|907.6|908.4|908.2|908|907.2|2364
1660823100000|2022-08-18 11:45:00|908.4|907.8|910.4|909.8|910.8|909.8|908.2|907.6|3713
1660823400000|2022-08-18 11:50:00|910.8|909.6|910.4|909.8|910.8|910|909.2|908.2|3300
1660823700000|2022-08-18 11:55:00|910.6|909.6|910.8|910.4|910.8|910.4|910|909.6|2522
1660824000000|2022-08-18 12:00:00|911.2|910.6|910.4|909.8|912|911|910.2|909.8|4725
1660824300000|2022-08-18 12:05:00|911|910|914.2|913.6|914.2|913.6|910.8|910|17237
1660824600000|2022-08-18 12:10:00|914|913.2|911|910.8|914.2|913.2|911|910.6|4847
1660824900000|2022-08-18 12:15:00|911.2|911|911.6|910.8|913.2|912.2|911.2|910.8|5392
1660825200000|2022-08-18 12:20:00|911.4|910.4|911.6|911|911.6|911|910|909.2|6112
1660825500000|2022-08-18 12:25:00|911.8|911.2|911.6|911|914|912.6|911.6|911|7077
1660825800000|2022-08-18 12:30:00|911.4|910.6|909.4|908.6|911.4|910.6|909.4|908.4|5121
1660826100000|2022-08-18 12:35:00|909.2|908.2|909.4|908.8|909.4|908.8|907.2|906.2|10919
1660826400000|2022-08-18 12:40:00|909.2|908.6|908.8|908.4|910.2|909.2|908.2|908|9045
1660826700000|2022-08-18 12:45:00|908.6|908.2|908.6|907.8|908.8|908.4|907.4|906.6|8226
1660827000000|2022-08-18 12:50:00|908.8|908|909.8|909.2|910.2|909.2|908.8|907.8|1750
1660827300000|2022-08-18 12:55:00|909.6|909|909.4|908.8|909.6|909.2|908|907.6|7765
1660827600000|2022-08-18 13:00:00|909.2|909|909|908.2|909.4|909|908.4|907.6|4951
1660827900000|2022-08-18 13:05:00|908.8|908|909.2|908.8|909.2|908.8|907.6|907.2|7936
1660828200000|2022-08-18 13:10:00|909|908.6|909.4|908.8|910.2|909.4|908.4|908|5198
1660828500000|2022-08-18 13:15:00|909.6|909|910.2|909.8|910.6|910|909.6|908.8|3738
1660828800000|2022-08-18 13:20:00|910|909.6|909.4|909|910.2|909.6|908.6|908|10910
1660829100000|2022-08-18 13:25:00|909.2|908.6|907.4|906.8|909.2|909|907.4|906.6|2556
1660829400000|2022-08-18 13:30:00|907.6|907|899.6|898.6|907.8|907.4|899.6|898.4|24989
1660829700000|2022-08-18 13:35:00|899.4|898.4|899.8|899.4|900.2|899.8|897.4|896.4|19643
1660830000000|2022-08-18 13:40:00|899.6|899|900.4|899.8|901|900.2|897.2|896.6|34060
1660830300000|2022-08-18 13:45:00|901|900|899.2|898.6|901.8|900.8|898.2|897.2|16280
1660830600000|2022-08-18 13:50:00|899|898.4|901.6|900.8|901.8|900.8|898.4|897.6|2530
1660830900000|2022-08-18 13:55:00|901.8|901|901.4|900.8|903.2|902.6|900.8|900.2|12220
1660831200000|2022-08-18 14:00:00|901.2|900.4|899.8|899.2|901.4|900.4|898.6|897.6|6870
1660831500000|2022-08-18 14:05:00|899.6|899.4|899.8|899|899.8|899.4|898.8|898|5382
1660831800000|2022-08-18 14:10:00|899.6|899.2|897.8|897|899.8|899.2|896.4|895.8|12736
1660832100000|2022-08-18 14:15:00|898|897.2|897.8|897.4|899|898.4|897.6|897|5325
1660832400000|2022-08-18 14:20:00|898|897|897.6|897.2|899.6|899|897|896.4|8348
1660832700000|2022-08-18 14:25:00|898|897.4|895.6|894.8|899.2|898.4|894|893.6|13179
1660833000000|2022-08-18 14:30:00|895.8|895|894.2|893.4|895.8|895|893|892.4|10553
1660833300000|2022-08-18 14:35:00|894.4|893.6|890.4|890|895.4|895|890.4|890|22960
1660833600000|2022-08-18 14:40:00|890.2|889.4|895|894.8|895.6|895|889.8|888.6|14312
1660833900000|2022-08-18 14:45:00|895.2|894.6|896.2|895.8|897.2|896.4|894.6|893.8|19251
1660834200000|2022-08-18 14:50:00|896.6|896|897.6|897|899|898.6|896.6|895.8|21338
1660834500000|2022-08-18 14:55:00|898|897.2|897.6|897|898|897.4|896.2|895.6|8566
1660834800000|2022-08-18 15:00:00|897.8|897.2|895.4|895|898.6|898|895.4|894.6|11529
1660835100000|2022-08-18 15:05:00|895.6|895.2|897.8|897|897.8|897|895.2|894.8|19033
1660835400000|2022-08-18 15:10:00|897.4|897.2|899.4|898.8|899.6|898.8|897.4|897.2|14040
1660835700000|2022-08-18 15:15:00|899.2|898.6|900.2|899.6|901|900.4|898.8|898.2|24067
1660836000000|2022-08-18 15:20:00|900.4|899.4|901.2|901|901.2|901|899.8|899.4|9618
1660836300000|2022-08-18 15:25:00|901.4|901.2|902|901.2|902.6|902|900|899.6|28719
1660892400000|2022-08-19 07:00:00|910|893.6|900.4|897.8|914.4|908.4|898.2|893.2|33202
1660892700000|2022-08-19 07:05:00|900.2|897.6|907|905.4|907.6|905.4|900|897.2|5822
1660893000000|2022-08-19 07:10:00|908.6|905.6|909|907|909.6|907.8|904.8|902.8|7040
1660893300000|2022-08-19 07:15:00|908.8|906.4|908|906.6|909|908|905.6|903.8|24607
1660893600000|2022-08-19 07:20:00|907.8|906.8|910.8|910|910.8|910|905.6|904|25443
1660893900000|2022-08-19 07:25:00|910.6|909.6|915.4|914.4|915.6|915.2|909|908.4|20356
1660894200000|2022-08-19 07:30:00|915.2|914.6|909.8|908.8|915.4|914.8|909.4|908.4|19977
1660894500000|2022-08-19 07:35:00|909.6|908|906.8|904.4|912.4|911.6|906.8|904.4|10551
1660894800000|2022-08-19 07:40:00|907|904.6|904|902.8|908|906.8|904|902.6|2969
1660895100000|2022-08-19 07:45:00|903.8|902.6|900.8|899.8|904.6|903.6|900.8|899.8|4157
1660895400000|2022-08-19 07:50:00|901|900.6|902.4|901.6|902.6|901.6|901|899.8|7400
1660895700000|2022-08-19 07:55:00|902.2|901.2|900|899.2|902.6|901.2|899.2|898.2|4796
1660896000000|2022-08-19 08:00:00|899.8|898.8|901|899.8|903.6|902.6|899.2|898.6|9477
1660896300000|2022-08-19 08:05:00|901.2|900|898.8|897.6|901.2|900.2|898|897.6|6091
1660896600000|2022-08-19 08:10:00|898.6|897.8|896.2|895.4|898.8|897.8|895.4|894.6|8732
1660896900000|2022-08-19 08:15:00|896|895|892.8|892|896|895|892.6|891.2|4151
1660897200000|2022-08-19 08:20:00|893|892.2|891.8|891|893.4|892.6|889.6|888.4|9859
1660897500000|2022-08-19 08:25:00|891.6|891.2|893.4|892.6|893.8|892.8|891.6|891.2|1707
1660897800000|2022-08-19 08:30:00|893.6|892.8|893.2|892.4|893.6|893|891.8|891|1594
1660898100000|2022-08-19 08:35:00|893|892.6|892.2|891.6|893.4|893|892.2|891.4|1506
1660898400000|2022-08-19 08:40:00|892.8|891.4|894.2|893.6|894.2|893.6|892.8|891.4|4560
1660898700000|2022-08-19 08:45:00|894.8|893.8|897.6|896.4|897.8|896.4|894.4|893.6|1016
1660899000000|2022-08-19 08:50:00|898.2|896.6|897.2|896.4|900|899.4|897.2|896|10617
1660899300000|2022-08-19 08:55:00|897.6|896.6|900.6|900|901.2|900|897.6|896.6|3231
1660899600000|2022-08-19 09:00:00|900.4|899.8|900.8|900.4|901.8|900.4|898.8|897.6|2115
1660899900000|2022-08-19 09:05:00|900.6|900.2|899|898.2|900.6|900.4|898.2|897.4|4282
1660900500000|2022-08-19 09:15:00|903.2|901.6|905.4|904.6|907|905|901|899.8|23975
1660900800000|2022-08-19 09:20:00|906.2|904.8|904.6|903.8|906.6|905.8|904.6|903.8|3158
1660901100000|2022-08-19 09:25:00|904.8|904|905.2|904.6|907.2|906.4|904.8|903.8|3764
1660901400000|2022-08-19 09:30:00|905|904.2|905.8|905|906.6|905.8|904.4|903.4|5825
1660901700000|2022-08-19 09:35:00|905.6|905.2|907|906|907|906|905|904.4|2557
1660902000000|2022-08-19 09:40:00|907.4|906.2|902.4|901.8|907.4|907|902.2|901.8|11588
1660902300000|2022-08-19 09:45:00|902.6|902|903.8|903.4|906.2|904.8|902.6|902|10634
1660902600000|2022-08-19 09:50:00|903.6|902.6|902.8|902.2|904|903.6|902.8|902.2|2962
1660902900000|2022-08-19 09:55:00|903|902.4|902|901.4|904|903.6|902|901.2|5275
1660903200000|2022-08-19 10:00:00|902.4|901.6|903.2|902.4|904.2|903.6|901|900|15118
1660903500000|2022-08-19 10:05:00|903|902.2|903|902|904.2|903.2|902.6|901.8|1378
1660903800000|2022-08-19 10:10:00|903.2|901.8|904|903.2|904.4|903.6|903|901.8|2982
1660904100000|2022-08-19 10:15:00|904.4|903.4|904.8|904|905.8|905.2|903.8|903.4|6498
1660904400000|2022-08-19 10:20:00|904.6|903.8|904|903.4|905|904.2|903.6|903|2148
1660904700000|2022-08-19 10:25:00|903.8|903|905.6|904.8|905.6|905|903.2|902.6|1049
1660905000000|2022-08-19 10:30:00|905.4|905|903.4|903|905.4|905|903.4|902.8|6184
1660905300000|2022-08-19 10:35:00|903.6|903.2|901.8|900.6|903.6|903.4|901.4|900.6|4993
1660905600000|2022-08-19 10:40:00|901.6|900.8|900.4|900|902.4|901.8|900.4|900|5160
1660905900000|2022-08-19 10:45:00|900.2|899.6|900.2|899.4|901.2|901|899|898|7572
1660906200000|2022-08-19 10:50:00|900.6|899.6|900.4|899.8|900.6|900|900.4|899.6|65
1660906500000|2022-08-19 10:55:00|901.2|900|901.4|901|902.2|901.6|900.6|900|2361
1660906800000|2022-08-19 11:00:00|901.6|901.2|903.2|902.6|903.8|902.8|901.6|901.2|2978
1660907100000|2022-08-19 11:05:00|903.4|902.8|906|905.2|906.6|905.4|903.4|902.6|7077
1660907400000|2022-08-19 11:10:00|905.8|904.8|901.2|900.6|905.8|904.8|901.2|899.8|2045
1660907700000|2022-08-19 11:15:00|901.6|900.8|901.6|900.4|902.8|902.2|901.2|900.2|7282
1660908000000|2022-08-19 11:20:00|901.4|900.2|903.6|902.6|903.6|902.6|900.4|900.2|4684
1660908300000|2022-08-19 11:25:00|903.4|902.8|902.2|901.6|903.6|902.8|902.2|901.6|2864
1660908600000|2022-08-19 11:30:00|902|901.2|902.8|901.8|904|902.8|901|900.8|8521
1660908900000|2022-08-19 11:35:00|902.6|902|902.2|901.8|904.4|903.4|902.2|901.8|4200
1660909200000|2022-08-19 11:40:00|902|901.6|902|901.2|902.8|902.4|901.2|900.6|4668
1660909500000|2022-08-19 11:45:00|901.8|901|900.6|900.2|902|901|900|899.4|7000
1660909800000|2022-08-19 11:50:00|900.8|900.4|901.8|900.8|903|902|900.6|900.2|5222
1660910100000|2022-08-19 11:55:00|901.6|900.6|902.8|902.2|903|902.2|901|900.2|4499
1660910400000|2022-08-19 12:00:00|903.2|902.4|901.2|900.4|904.2|903.2|900.8|900.4|8360
1660910700000|2022-08-19 12:05:00|901.4|900.6|902|901.2|902.2|901.2|900.2|899.4|8699
1660911000000|2022-08-19 12:10:00|901.8|901|900.6|900|902|901.2|899.4|898.8|4983
1660911300000|2022-08-19 12:15:00|900.8|900.2|901.8|901|902|901.2|900.8|900.2|4270
1660911600000|2022-08-19 12:20:00|901.6|900.8|901.2|900.4|901.8|900.8|900.8|900.2|1710
1660911900000|2022-08-19 12:25:00|901.6|900.6|903.8|902.6|903.8|902.8|900.6|900.2|12145
1660912200000|2022-08-19 12:30:00|903.6|902.4|900.8|900|903.8|903.2|899.6|899|13539
1660912500000|2022-08-19 12:35:00|901|900.2|899|898.2|901.2|900.6|898.4|897.4|5352
1660912800000|2022-08-19 12:40:00|898.8|898|899.4|898.6|901|899.8|898.6|897.4|9131
1660913100000|2022-08-19 12:45:00|899.2|898.2|899.6|898.8|901.2|900.2|897.6|896.8|8688
1660913400000|2022-08-19 12:50:00|899.8|899|900.2|899.8|901|900.2|899.8|898.8|4941
1660913700000|2022-08-19 12:55:00|900|899.4|900.2|899.6|900.6|900.2|899.6|899|11626
1660914000000|2022-08-19 13:00:00|900|899.4|901|900.6|902|901|899|898.6|10820
1660914300000|2022-08-19 13:05:00|901.2|900.8|902.2|901.8|902.6|902|901.2|900.6|9622
1660914600000|2022-08-19 13:10:00|902|901.6|901.8|901.4|902.6|902|901.4|900.8|5989
1660914900000|2022-08-19 13:15:00|902.2|901.6|905|904.2|905.4|904.8|901.2|900.4|38025
1660915200000|2022-08-19 13:20:00|905.2|904.4|903|902|906|905.4|903|901.6|12125
1660915500000|2022-08-19 13:25:00|903.4|902.2|897.8|897|903.8|903.2|897.8|896.8|22053
1660915800000|2022-08-19 13:30:00|897.6|896.8|898.2|897.8|901.2|900|896.8|896.2|24149
1660916100000|2022-08-19 13:35:00|898|897.6|894.8|894.2|898.2|897.6|893.8|893|17150
1660916400000|2022-08-19 13:40:00|895.2|894.4|889.2|888.6|895.6|894.8|889|888.2|12965
1660916700000|2022-08-19 13:45:00|889|888.8|888.6|888.2|889.4|889|887.8|887.6|19908
1660917000000|2022-08-19 13:50:00|888.8|888.4|891.2|890.6|892.6|891.4|887.8|887.2|48900
1660917300000|2022-08-19 13:55:00|891|890.2|887.4|886.8|891.2|890.8|886.8|886.4|10242
1660917600000|2022-08-19 14:00:00|887.2|886.6|889.8|889.6|891.4|890.4|887|886.6|26194
1660917900000|2022-08-19 14:05:00|889.6|889.4|888|887.4|890.4|889.6|887.4|886.6|15427
1660918200000|2022-08-19 14:10:00|887.8|887.6|884.2|883.8|888.8|888.4|883.6|883.4|18050
1660918500000|2022-08-19 14:15:00|884|884|884.2|883.6|885.2|884.2|882.4|881.8|16605
1660918800000|2022-08-19 14:20:00|884|883.8|881.8|881.2|885.2|884.2|881.6|880.6|16100
1660919100000|2022-08-19 14:25:00|881.6|881|882.8|882.2|882.8|882.2|880.6|880|13991
1660919400000|2022-08-19 14:30:00|882.6|882.4|884.2|883.6|885.4|884.8|882.6|882.4|16177
1660919700000|2022-08-19 14:35:00|884|883.4|881.2|880.4|884.4|883.8|881.2|880.4|19666
1660920000000|2022-08-19 14:40:00|881|880.2|882|881.2|882.2|881.4|878.6|878|23559
1660920300000|2022-08-19 14:45:00|881.8|881|879.4|879|882|881.4|879.4|878.8|12131
1660920600000|2022-08-19 14:50:00|879.2|878.8|879.2|878.6|879.8|879.4|878.4|878|26186
1660920900000|2022-08-19 14:55:00|879.4|878.8|876.6|876.2|879.4|879|876|875.6|31490
1660921200000|2022-08-19 15:00:00|876.4|876.4|874.2|874|877.4|877|874.2|873.8|11723
1660921500000|2022-08-19 15:05:00|874.6|874.2|876.2|875.8|880.8|880|874.6|874.2|40266
1660921800000|2022-08-19 15:10:00|876|875.4|877|876.6|877|876.6|874.6|874|39174
1660922100000|2022-08-19 15:15:00|876.8|876.4|877.2|876.8|877.4|876.8|875|874.6|39747
1660922400000|2022-08-19 15:20:00|877|876.6|874.6|874.2|877|876.6|874.6|874.2|33687
1660922700000|2022-08-19 15:25:00|874.8|874.4|874.4|873.6|875.8|875.4|874|873.6|20056
1661151600000|2022-08-22 07:00:00|868.8|856.4|871.8|869.4|872.8|869.8|864.4|856.2|16075
1661151900000|2022-08-22 07:05:00|873|869.6|871.6|870.6|875|874.6|869.8|867.2|12440
1661152200000|2022-08-22 07:10:00|872.2|870.8|872.4|870.8|876.2|874.6|872|870.2|12333
1661152500000|2022-08-22 07:15:00|872.2|869.8|866.4|865.8|872.2|870.4|866|864.4|8721
1661152800000|2022-08-22 07:20:00|866.2|865.6|867|866.4|867.6|866.6|864|862.6|12583
1661153100000|2022-08-22 07:25:00|866.8|865|861.6|859.8|866.8|865.8|861.6|859.8|22407
1661153400000|2022-08-22 07:30:00|861.4|859.2|859.2|858|861.4|860.6|857.4|856.8|20780
1661153700000|2022-08-22 07:35:00|859|858.2|857.6|856.8|860.2|859.2|857.4|856.2|5369
1661154000000|2022-08-22 07:40:00|857.8|857|857|856|859.2|858.6|856.2|855.8|6951
1661154300000|2022-08-22 07:45:00|856.8|855.8|854.4|854.2|856.8|855.8|854|852.8|4844
1661154600000|2022-08-22 07:50:00|854.2|853.4|849.4|848.4|854.4|853.8|849|848.2|22921
1661154900000|2022-08-22 07:55:00|849.2|848|848.2|847.6|849.4|848.2|846.6|845.8|5269
1661155200000|2022-08-22 08:00:00|848|847|847.4|846.8|848.8|847.6|846.2|845.6|10748
1661155500000|2022-08-22 08:05:00|847.2|846.4|844|843|848.4|847.6|843.4|843|15553
1661155800000|2022-08-22 08:10:00|844.2|843.2|846.4|845.6|846.6|845.6|844|843|6542
1661156100000|2022-08-22 08:15:00|846.2|845.2|846.4|845.4|846.6|846.4|844.6|844|33385
1661156400000|2022-08-22 08:20:00|846.2|845.8|843.8|843|848.2|846.8|843.8|842.6|10857
1661156700000|2022-08-22 08:25:00|844|842.4|841.6|840.6|844|842.6|838|837.2|17637
1661157000000|2022-08-22 08:30:00|841.4|840.4|836|835.4|841.4|840.4|835.4|834.8|5176
1661157300000|2022-08-22 08:35:00|835.8|834.8|837.4|837|838|837|835.8|834.8|3340
1661157600000|2022-08-22 08:40:00|837.2|836.8|840.2|839.4|840.8|840|836.6|836.2|16029
1661157900000|2022-08-22 08:45:00|840|838.8|841.8|840.8|841.8|841.4|839.2|838.6|5871
1661158200000|2022-08-22 08:50:00|841.6|841|840|839.6|842.2|841.4|839.8|839.2|9245
1661158500000|2022-08-22 08:55:00|840.2|839.8|842.6|841.8|843.4|842.8|840.2|839.6|32930
1661158800000|2022-08-22 09:00:00|842.4|841.6|839.2|838.6|842.4|841.8|837.8|836.8|7433
1661159100000|2022-08-22 09:05:00|839.4|838.8|840.8|840.2|843|841.8|839.4|838.6|2212
1661159400000|2022-08-22 09:10:00|841|840|837.6|836.8|841|840|837.2|836.2|9905
1661159700000|2022-08-22 09:15:00|837.4|836.6|838.6|838|838.6|838|836.8|836.2|8799
1661160000000|2022-08-22 09:20:00|838.4|837.8|833.4|832.8|838.4|837.8|833|832.2|15490
1661160300000|2022-08-22 09:25:00|833.2|832.4|834.6|834|834.6|834.2|832.6|831.6|6396
1661160600000|2022-08-22 09:30:00|834.4|834.2|833.8|833.2|834.6|834.2|833.2|832.2|12953
1661160900000|2022-08-22 09:35:00|834.6|833.4|835.6|834.8|837|836|833.6|833.2|25562
1661161200000|2022-08-22 09:40:00|835.4|835|838.8|838|839.2|838.4|835.2|835|13707
1661161500000|2022-08-22 09:45:00|838.6|837.6|839.6|838.8|840.2|838.8|837|836.4|11787
1661161800000|2022-08-22 09:50:00|839.4|837.8|838.2|837.8|839.4|838.4|838.2|837.4|11288
1661162100000|2022-08-22 09:55:00|838|838|838.6|838|839.2|838.6|837|836.8|27804
1661162400000|2022-08-22 10:00:00|838.4|837.8|838.8|837.8|841.2|840.4|838.2|837.8|15706
1661162700000|2022-08-22 10:05:00|838.6|837.6|841.4|840.8|841.8|840.8|837.6|837.2|14060
1661163000000|2022-08-22 10:10:00|841.2|840.6|843.4|842.4|844.6|843.6|841.2|840.6|13197
1661163300000|2022-08-22 10:15:00|844|842.6|841.4|840.6|844|843|840.8|840.2|13663
1661163600000|2022-08-22 10:20:00|841.2|840.8|842.2|841.4|842.2|841.4|840|839.8|14595
1661163900000|2022-08-22 10:25:00|842|841|839.8|839|842|841|839.8|839|33018
1661164200000|2022-08-22 10:30:00|839.4|838.8|840.6|839.8|840.6|840.2|838.8|838.2|17078
1661164500000|2022-08-22 10:35:00|840.4|840|840.2|839.6|840.6|840.2|839.8|839.2|7783
1661164800000|2022-08-22 10:40:00|840|839.2|835.2|835|840.6|840|834.8|834.4|19203
1661165100000|2022-08-22 10:45:00|835|834.4|833|832.4|835|834.4|831.8|831.4|16551
1661165400000|2022-08-22 10:50:00|832.8|832.6|831.2|830.8|833|832.6|829.8|829.2|7335
1661165700000|2022-08-22 10:55:00|831|831|831.8|831.4|831.8|831.4|830.6|829.6|6605
1661166000000|2022-08-22 11:00:00|831.6|830.8|826.8|826|831.8|831|826.4|825.8|24369
1661166300000|2022-08-22 11:05:00|826.6|825.8|827.6|827.4|828.2|827.6|825.2|824.2|13471
1661166600000|2022-08-22 11:10:00|828|827.6|830|829|832.2|831.2|828|827.6|7216
1661166900000|2022-08-22 11:15:00|830.2|829.2|831.4|830.4|832.6|831.4|829.8|829.2|25347
1661167200000|2022-08-22 11:20:00|831.8|830.6|833.8|832.8|834.4|833.6|831.8|830.6|71806
1661167500000|2022-08-22 11:25:00|833.6|832.2|831|830.4|833.6|833.4|829.6|828.8|48111
1661167800000|2022-08-22 11:30:00|830.8|830|832.2|831.4|832.4|831.4|830|829.8|7215
1661168100000|2022-08-22 11:35:00|832|830.8|831.2|830.2|833.2|832|829.2|828.2|28490
1661168400000|2022-08-22 11:40:00|831|829.4|833|832|833.6|833|830|829|15314
1661168700000|2022-08-22 11:45:00|832.8|832.2|831.2|830.4|833.6|832.6|830.4|830|14593
1661169000000|2022-08-22 11:50:00|831|830.2|828.6|827.8|831|830.4|828.2|827.4|41020
1661169300000|2022-08-22 11:55:00|828.4|827.6|829|828.4|831.4|830.4|828|827.2|10468
1661169600000|2022-08-22 12:00:00|829.2|828.6|827|826.4|829.2|828.6|827|826.2|7156
1661169900000|2022-08-22 12:05:00|826.6|826.2|825.2|824.4|827|826.6|825.2|824.4|2819
1661170200000|2022-08-22 12:10:00|825.4|824.6|825.8|825.4|825.8|825.4|825.2|824.4|3277
1661170500000|2022-08-22 12:15:00|825.6|825.2|823.4|823|826.4|826|822.6|822.4|16640
1661170800000|2022-08-22 12:20:00|823.2|823.2|825.4|825|825.4|825|823.2|823|8483
1661171100000|2022-08-22 12:25:00|825.2|824.8|829|828|829.4|828|825|824.4|6969
1661171400000|2022-08-22 12:30:00|829.2|828.2|829.4|828.8|830.6|830|828|827.2|14963
1661171700000|2022-08-22 12:35:00|829.6|829|834.8|833.8|835|834.2|829.4|829|13430
1661172000000|2022-08-22 12:40:00|835|834|837|835.8|839.4|838.6|835|834|15575
1661172300000|2022-08-22 12:45:00|836.8|836|835.4|835|836.8|836|833.2|832.4|12100
1661172600000|2022-08-22 12:50:00|835.2|834.8|834.6|833.6|835.4|835|833.4|832.6|12972
1661172900000|2022-08-22 12:55:00|834.4|833.8|835|834.4|835.6|835|831.6|831|13880
1661173200000|2022-08-22 13:00:00|834.8|834.2|834.6|834|835.2|834.4|834|833.4|5267
1661173500000|2022-08-22 13:05:00|834.4|833.8|839.8|838.8|839.8|838.8|834.2|833.8|22971
1661173800000|2022-08-22 13:10:00|840|839|840.2|839.6|841.4|841|840|839|10936
1661174100000|2022-08-22 13:15:00|840.4|839.8|843.2|842.2|843.2|842.2|840.4|839.6|7817
1661174400000|2022-08-22 13:20:00|843|842.4|844.8|843.8|845|843.8|841.4|840.8|11446
1661174700000|2022-08-22 13:25:00|845.2|844|846.8|846|847.4|846.6|845.2|844|12332
1661175000000|2022-08-22 13:30:00|846.6|845.8|841.8|841.2|846.8|846.6|841.6|841|21127
1661175300000|2022-08-22 13:35:00|842|841.4|846.4|845.6|847.4|846.6|841|840.6|22235
1661175600000|2022-08-22 13:40:00|846.2|845.8|851|850.4|851|850.4|844.8|844.2|38745
1661175900000|2022-08-22 13:45:00|850.8|850.2|842.2|841.6|851|850.2|842|841.4|35810
1661176200000|2022-08-22 13:50:00|842.4|841.4|846.2|845.8|847.2|846.6|842.2|841.4|22171
1661176500000|2022-08-22 13:55:00|846.6|846|849.8|849|850|849.2|846.6|846|17733
1661176800000|2022-08-22 14:00:00|849.6|848.8|848.6|848|851|850.4|847.6|847|23786
1661177100000|2022-08-22 14:05:00|849|848.2|848.4|848|850.2|849.8|845.8|845.2|58280
1661177400000|2022-08-22 14:10:00|848.6|848.2|844.8|844|848.8|848.4|844|843.4|20334
1661177700000|2022-08-22 14:15:00|844.6|844.2|844.2|843.8|845.8|845.2|843.4|842.6|16394
1661178000000|2022-08-22 14:20:00|844|843.4|842.8|842.2|845|844.6|842.2|842|19443
1661178300000|2022-08-22 14:25:00|842.6|842|840.6|839.8|844.6|844.4|840.6|839.8|15043
1661178600000|2022-08-22 14:30:00|840.4|839.6|837.8|837.2|841.2|840.8|837.8|837|110305
1661178900000|2022-08-22 14:35:00|837.6|836.8|842|841.4|842|841.4|837|836.4|126579
1661179200000|2022-08-22 14:40:00|841.8|841.2|840.8|840.2|843.8|843|840.4|840.2|9505
1661179500000|2022-08-22 14:45:00|840.6|840.4|840.4|840|841.6|840.8|839.6|839.4|49788
1661179800000|2022-08-22 14:50:00|840.2|839.8|840.8|840.4|842.4|841.8|840|839.4|19952
1661180100000|2022-08-22 14:55:00|841.4|840.6|841.4|840.8|842|841.4|840|839.6|18147
1661180400000|2022-08-22 15:00:00|841.2|840.6|841.4|841|843|842.6|840.6|839.8|32442
1661180700000|2022-08-22 15:05:00|841.6|841.2|841.6|841.4|842.4|842|840.4|839.8|20310
1661181000000|2022-08-22 15:10:00|842|841.6|843|842.6|843.4|842.8|841.4|840.8|17774
1661181300000|2022-08-22 15:15:00|843.2|842.8|842.4|842|844.4|844|842|841.8|18441
1661181600000|2022-08-22 15:20:00|842.8|842.2|838.6|838.2|843.2|842.6|838.6|838.2|26774
1661181900000|2022-08-22 15:25:00|838.4|838|839.4|838.4|839.4|839|837.6|837|25101
1661238000000|2022-08-23 07:00:00|831.8|821.4|827.2|825.4|832.8|828.8|826.6|821.4|16829
1661238300000|2022-08-23 07:05:00|827.8|825.6|833.2|831.2|833.4|831.2|827.8|825.6|10050
1661238600000|2022-08-23 07:10:00|833.4|831.4|834.2|832.4|838.2|836.6|833|831.2|9354
1661238900000|2022-08-23 07:15:00|834|832.2|832.8|831.2|835.6|834|832.4|831|10859
1661239200000|2022-08-23 07:20:00|832.6|831.4|834.8|833.8|836.8|835.4|832.6|831.4|12522
1661239500000|2022-08-23 07:25:00|835.2|834|835.4|834.4|836.8|835.6|834.6|833.4|12661
1661239800000|2022-08-23 07:30:00|836|834.6|828.2|827.2|836.2|835.4|828|826.4|8698
1661240100000|2022-08-23 07:35:00|828|827|821.8|819.6|828|827.2|821|819.4|10841
1661240400000|2022-08-23 07:40:00|821.6|819.8|822.8|822.4|823|822.6|821.2|819.6|8795
1661240700000|2022-08-23 07:45:00|822.6|821.4|822|821.2|823.4|823|821|820.2|13772
1661241000000|2022-08-23 07:50:00|822.4|821.4|820.4|819.6|822.6|821.8|819|818.4|9520
1661241300000|2022-08-23 07:55:00|820.2|819.8|821.4|820.6|822.4|821.8|819.8|819.2|3955
1661241600000|2022-08-23 08:00:00|821.6|820.8|821.8|821|823.4|822.4|821.4|820.8|6094
1661241900000|2022-08-23 08:05:00|821.6|820.4|823.6|822.4|825.4|824.4|820.2|819.4|8428
1661242200000|2022-08-23 08:10:00|823.4|822.6|825|824.4|825.2|825|823.2|822.4|6005
1661242500000|2022-08-23 08:15:00|824.8|824.2|824.8|824|826|825.4|824.4|823.8|6897
1661242800000|2022-08-23 08:20:00|824.6|824.2|823.8|823|824.6|824.2|823.4|822.8|5226
1661243100000|2022-08-23 08:25:00|824|823.2|820.4|819.8|824|823.2|820.4|819.8|8192
1661243400000|2022-08-23 08:30:00|820.8|820|823|822.2|823|822.8|820.6|819.8|7557
1661243700000|2022-08-23 08:35:00|823.2|822.4|824.6|824.2|824.6|824.4|823.2|822.4|3768
1661244000000|2022-08-23 08:40:00|824.4|823.8|823.4|822.8|824.6|824.2|823.2|822.6|8096
1661244300000|2022-08-23 08:45:00|823.8|823|820.8|820.2|823.8|823.4|820.6|819.8|5516
1661244600000|2022-08-23 08:50:00|820.6|820|817|816.6|820.6|820|815.4|815|7393
1661244900000|2022-08-23 08:55:00|816.8|816.4|814.8|813.8|816.8|816.4|814.6|813.4|5969
1661245200000|2022-08-23 09:00:00|815|814|813.6|813|815.8|815.4|813.6|812.6|3581
1661245500000|2022-08-23 09:05:00|813.4|812.6|815.2|814.4|815.8|814.8|812.4|811.4|10836
1661245800000|2022-08-23 09:10:00|815|814.6|814|813.2|815.4|815|813.8|813.2|5577
1661246100000|2022-08-23 09:15:00|814.4|813.4|815.4|814.4|815.4|814.4|812|811|6697
1661246400000|2022-08-23 09:20:00|815.2|814.2|813.2|812.4|815.2|814.6|813|812|6943
1661246700000|2022-08-23 09:25:00|813|812.2|811.6|811|813|812.2|810|809|8996
1661247000000|2022-08-23 09:30:00|812|811.2|813.6|812.8|814.6|814|812|811|10440
1661247300000|2022-08-23 09:35:00|813.8|812.4|812.8|812.2|813.8|812.4|812.2|811.4|3251
1661247600000|2022-08-23 09:40:00|813|812.4|812.2|811.4|813.4|813.2|811.6|811|3369
1661247900000|2022-08-23 09:45:00|812.4|811.6|813.6|813|814|813.2|812.2|811.4|3607
1661248200000|2022-08-23 09:50:00|813.4|812.8|812.4|811.8|814|813.6|812.2|811.8|7461
1661248500000|2022-08-23 09:55:00|812.6|812|813.4|812.8|814.4|813.6|812.4|811.8|4280
1661248800000|2022-08-23 10:00:00|813.6|813|813.8|812.8|814|813.6|813|812.6|15732
1661249100000|2022-08-23 10:05:00|814|813|815.4|815|815.6|815.2|814|812.8|4130
1661249400000|2022-08-23 10:10:00|815.2|815.2|812.8|812|815.8|815.2|812.6|811.8|3977
1661249700000|2022-08-23 10:15:00|813|812.2|810.6|810|813.4|812.8|810.6|810|5702
1661250000000|2022-08-23 10:20:00|810.4|810.2|811|810.4|812.6|811.8|810.4|810|12692
1661250300000|2022-08-23 10:25:00|811.2|810.6|811|810.4|811.4|811|810.4|810|2301
1661250600000|2022-08-23 10:30:00|811.2|810.6|810.8|810.2|811.4|811|810.4|810|5423
1661250900000|2022-08-23 10:35:00|811.2|810.4|810.8|810.2|811.6|811.2|810.8|810.2|3956
1661251200000|2022-08-23 10:40:00|810.6|810.4|812.8|812|813.2|812.4|810.6|810.2|7042
1661251500000|2022-08-23 10:45:00|813|812.2|812.6|812.2|813.6|813|812.6|812.2|4856
1661251800000|2022-08-23 10:50:00|812.4|811.8|811|810.4|812.8|812.2|811|810.2|9309
1661252100000|2022-08-23 10:55:00|811.2|810.2|811.8|811.2|812.6|812|811.2|810.2|4043
1661252400000|2022-08-23 11:00:00|812|811.4|811|810.4|812.4|812|811|810.4|14098
1661252700000|2022-08-23 11:05:00|810.8|810.2|809|808.2|810.8|810.2|808.8|807.8|9227
1661253000000|2022-08-23 11:10:00|808.8|808|807|806|808.8|808|807|806|5147
1661253300000|2022-08-23 11:15:00|807.2|806.2|809.4|808.4|809.6|808.6|807.2|806.2|5224
1661253600000|2022-08-23 11:20:00|809.2|808.6|810.2|809.6|810.4|809.8|808.6|808|6336
1661253900000|2022-08-23 11:25:00|810|809.8|807|806.4|810|809.8|807|806.4|19301
1661254200000|2022-08-23 11:30:00|807.2|806.6|806|805|809.4|808.2|806|805|9953
1661254500000|2022-08-23 11:35:00|805.8|805.2|806.8|806.2|806.8|806.2|805.8|805|3811
1661254800000|2022-08-23 11:40:00|806.6|806|806.2|805.4|806.8|806|805.2|804.4|5804
1661255100000|2022-08-23 11:45:00|806.4|805.6|806.4|805.6|807.4|806.8|806.2|805.4|5298
1661255400000|2022-08-23 11:50:00|806.2|805.8|808.6|808|809.2|808.4|806.2|805.6|12259
1661255700000|2022-08-23 11:55:00|808.8|808.2|809|808.6|809.2|808.6|807.8|807.4|7990
1661256000000|2022-08-23 12:00:00|808.8|808.2|805.8|805.4|809|808.4|805.8|805.4|14352
1661256300000|2022-08-23 12:05:00|806|805.6|807.2|806.8|807.2|807|806|805.4|10373
1661256600000|2022-08-23 12:10:00|807|806.4|807.2|806.8|807.4|806.8|806.6|806|3457
1661256900000|2022-08-23 12:15:00|807|806.4|807.8|807.2|808|807.6|807|806.4|6350
1661257200000|2022-08-23 12:20:00|807.6|807|806.6|806.4|807.8|807.2|806.6|806.2|4865
1661257500000|2022-08-23 12:25:00|806.4|806.2|805.6|804.8|806.6|806.2|805.6|804.8|7951
1661257800000|2022-08-23 12:30:00|805.4|804.6|802.2|801.4|805.4|804.8|802.2|801.4|8152
1661258100000|2022-08-23 12:35:00|802|801.6|801.4|800.4|802|801.8|800.2|799.4|20382
1661258400000|2022-08-23 12:40:00|801.2|800.6|803|802.4|803.8|803|800.6|800|8181
1661258700000|2022-08-23 12:45:00|803.2|802.6|802.6|802.2|803.6|803.2|802.2|801.6|12840
1661259000000|2022-08-23 12:50:00|802.2|801.8|801.6|801.4|803|802.6|800.2|800|20091
1661259300000|2022-08-23 12:55:00|801.4|801|801|800.6|801.4|801|800.8|800.2|5608
1661259600000|2022-08-23 13:00:00|801.2|800.8|800.6|800.2|801.6|801.2|800.2|799.8|57674
1661259900000|2022-08-23 13:05:00|800.8|800.4|800.4|799.8|802|801.4|799.6|799.2|10398
1661260200000|2022-08-23 13:10:00|800.2|799.4|798.6|798.2|800.2|799.8|797.8|797.2|12365
1661260500000|2022-08-23 13:15:00|798.8|798.4|800.4|799.8|800.4|800.2|798.8|798.4|7589
1661260800000|2022-08-23 13:20:00|800.6|800|801.8|801.4|801.8|801.6|800.6|799.8|6596
1661261100000|2022-08-23 13:25:00|801.6|801.2|800.8|800.4|801.8|801.2|800.4|799.6|8598
1661261400000|2022-08-23 13:30:00|800.6|800.2|800.4|799.8|802|801.6|799.8|799.4|22274
1661261700000|2022-08-23 13:35:00|800.2|799.6|797.8|797.4|800.4|800.2|796|795|67736
1661262000000|2022-08-23 13:40:00|798|797.6|800.8|800.2|802.4|801.6|797.4|797|134051
1661262300000|2022-08-23 13:45:00|801.2|800|805.2|804.6|807.2|806.6|800.4|800|47179
1661262600000|2022-08-23 13:50:00|805.4|804.8|807.8|807.4|809.4|809.2|805.4|804.8|20646
1661262900000|2022-08-23 13:55:00|807.6|807.6|811.2|810.8|811.8|811.2|807.6|807.2|36432
1661263200000|2022-08-23 14:00:00|811.4|811|807.4|806.6|812.4|811.8|807.4|806.6|65757
1661263500000|2022-08-23 14:05:00|807.6|806.8|812.4|812|812.6|812.2|806.8|806.4|53451
1661263800000|2022-08-23 14:10:00|812.6|812.2|813.8|813.4|816|815.6|811.8|811.6|43249
1661264100000|2022-08-23 14:15:00|814|813.6|815.2|815|817.8|817.2|813.8|813.4|24129
1661264400000|2022-08-23 14:20:00|815.4|815.2|813|812.6|817|816.6|813|812.4|25296
1661264700000|2022-08-23 14:25:00|812.8|812.2|807.4|806.6|812.8|812.2|807.4|806.6|22643
1661265000000|2022-08-23 14:30:00|807.6|806.8|807|806.6|808.2|808|805|804|32922
1661265300000|2022-08-23 14:35:00|806.8|806.2|805.2|804.4|807.8|807.6|805.2|804.4|22443
1661265600000|2022-08-23 14:40:00|805|804.2|806.8|806.2|807.4|806.6|804.2|803.8|27439
1661265900000|2022-08-23 14:45:00|806.6|806.4|804.6|804|806.8|806.4|804|803.6|15466
1661266200000|2022-08-23 14:50:00|804.4|803.8|802.6|802.2|805.2|804.6|802|801.6|20134
1661266500000|2022-08-23 14:55:00|802.4|802|801.4|800.6|805.6|805|801|800.2|51255
1661266800000|2022-08-23 15:00:00|801.2|800.8|803.6|803.2|804|803.6|801.2|800.6|120823
1661267100000|2022-08-23 15:05:00|803.4|803|805.2|804.8|805.2|804.8|803|802|16511
1661267400000|2022-08-23 15:10:00|805|804.4|806.4|806|807.4|806.8|804|803.6|29008
1661267700000|2022-08-23 15:15:00|806.6|806.2|807|806.6|807.2|807|805.4|804.8|32649
1661268000000|2022-08-23 15:20:00|806.8|806.4|805.8|805.4|806.8|806.4|805|804.6|34059
1661268300000|2022-08-23 15:25:00|805.6|805.2|806.6|805.8|806.6|806.2|805.4|804.6|33186
1661324400000|2022-08-24 07:00:00|800.4|793.2|800.6|798.2|801|800|794|791.2|12884
1661324700000|2022-08-24 07:05:00|800.8|798.4|801.6|800|804.4|802.2|800.8|798.4|5319
1661325000000|2022-08-24 07:10:00|801.8|800.4|800.2|799.2|804.4|803.2|799.8|798.6|6905
1661325300000|2022-08-24 07:15:00|800.4|799.4|795.8|795|800.8|799.6|794.6|794.4|13379
1661325600000|2022-08-24 07:20:00|795.6|794.4|792.6|792|795.6|794.4|790.8|790|24991
1661325900000|2022-08-24 07:25:00|792.8|792.2|790.8|790|793.6|793.2|790.4|789.8|12052
1661326200000|2022-08-24 07:30:00|791|790.2|785.2|783.8|792|790.8|784.8|783.6|24673
1661326500000|2022-08-24 07:35:00|785|783.6|788|787|788|787|783.6|782.4|8189
1661326800000|2022-08-24 07:40:00|788.8|787.2|791.4|790.4|793|791.6|788|787|3704
1661327100000|2022-08-24 07:45:00|791.2|790|787.6|786.4|791.2|790|783.4|782.4|71305
1661327400000|2022-08-24 07:50:00|787.4|785.6|787.4|786|789.6|788.4|785.2|783.8|17081
1661327700000|2022-08-24 07:55:00|787.6|786.2|786.4|785.2|788.8|787.8|786.4|785.2|3161
1661328000000|2022-08-24 08:00:00|786.2|785.4|791|790.2|791.4|790.8|786|785.4|24253
1661328300000|2022-08-24 08:05:00|791.4|790.4|792|791|793.6|792.4|790.4|789.2|7081
1661328600000|2022-08-24 08:10:00|792.2|791.2|794.2|793.2|794.4|793.4|791.8|790.6|2748
1661328900000|2022-08-24 08:15:00|794|793|796.6|795.8|797.2|796.2|793.4|792.6|15629
1661329200000|2022-08-24 08:20:00|796.8|796|796.4|795.6|796.8|796|795.8|795.2|2236
1661329500000|2022-08-24 08:25:00|796.6|795.8|795.6|795|798.8|797.8|795.2|794.2|25044
1661329800000|2022-08-24 08:30:00|795.8|795.2|796.6|796|798.4|797.2|795.8|795|3514
1661330100000|2022-08-24 08:35:00|797|796.2|796.2|795.2|798.4|797.2|795.6|795|6275
1661330400000|2022-08-24 08:40:00|796.4|795.4|794|793.2|796.4|795.4|794|792.8|1154
1661330700000|2022-08-24 08:45:00|794.2|793|796|795|796|795.2|794|793|14306
1661331000000|2022-08-24 08:50:00|795.8|794.8|794.4|793.6|796.4|795.8|794|793|2693
1661331300000|2022-08-24 08:55:00|794.2|793.2|796.4|795.6|796.4|795.6|793.2|792.4|7264
1661331600000|2022-08-24 09:00:00|796.6|795.8|796.6|795.8|796.6|796.2|795.8|795.4|4317
1661331900000|2022-08-24 09:05:00|796.4|795.6|796.2|795.6|796.6|796|795.4|795|3529
1661332200000|2022-08-24 09:10:00|796|795.4|791.6|790.6|796.6|796.2|791.6|790.2|6878
1661332500000|2022-08-24 09:15:00|791.4|790.4|786.8|785.8|791.4|790.4|786.4|785.4|8193
1661332800000|2022-08-24 09:20:00|786.6|786|782.2|781.2|786.8|786|782.2|781|4452
1661333100000|2022-08-24 09:25:00|782.4|781.4|780.8|779.6|782.4|782|780.4|779.6|8076
1661333400000|2022-08-24 09:30:00|780.6|779.4|780|779.2|780.6|779.6|779|778|3509
1661333700000|2022-08-24 09:35:00|780.2|778.8|779.2|778.4|780.2|779.4|778.4|778|5531
1661334000000|2022-08-24 09:40:00|779.4|778.6|779.2|778.2|780.4|779.4|778.6|777.6|8629
1661334300000|2022-08-24 09:45:00|779|777.6|781.6|781|781.6|781|777.6|776.8|7505
1661334600000|2022-08-24 09:50:00|781.8|781.2|781.6|781|783|782.4|781.4|780.4|6235
1661334900000|2022-08-24 09:55:00|781.4|781.4|783.2|782.2|783.2|782.6|780.6|780.2|5971
1661335200000|2022-08-24 10:00:00|783.4|782|783.6|782.8|784.2|783.8|783.2|782|5653
1661335500000|2022-08-24 10:05:00|783.4|782.6|784.4|783.6|784.6|784.2|783.2|782.4|4027
1661335800000|2022-08-24 10:10:00|784.6|783.8|786.8|786|786.8|786.4|784.6|783.8|6526
1661336100000|2022-08-24 10:15:00|786.6|786.2|788.2|787.6|788.2|787.8|786.4|785.8|2596
1661336400000|2022-08-24 10:20:00|788|787.4|789.6|789.2|789.6|789.2|787.8|787.4|7830
1661336700000|2022-08-24 10:25:00|789.4|789|788.6|788|789.8|789|787.4|786.6|5046
1661337000000|2022-08-24 10:30:00|788.8|788.2|790.8|790.2|790.8|790.2|788.8|788|2622
1661337300000|2022-08-24 10:35:00|791.2|790.4|792.6|791.8|793.4|792.4|790.8|790.4|6393
1661337600000|2022-08-24 10:40:00|792.4|791.6|792.6|791.6|792.6|791.8|790|789|8187
1661337900000|2022-08-24 10:45:00|792.4|791.8|792.8|792|794|793.2|791.8|791.2|4276
1661338200000|2022-08-24 10:50:00|792.6|792.2|790.6|790|792.8|792.4|790.6|790|3388
1661338500000|2022-08-24 10:55:00|791.2|790.2|791.8|791.2|791.8|791.4|791.2|790.2|2630
1661338800000|2022-08-24 11:00:00|791.6|791|791.8|791|792.2|791.6|791|790.6|5827
1661339100000|2022-08-24 11:05:00|791.6|791.2|796.4|795.6|796.4|795.8|791.6|791.2|3893
1661339400000|2022-08-24 11:10:00|796.6|795.8|797.2|796.2|797.8|797.2|796.6|795.8|4832
1661339700000|2022-08-24 11:15:00|797|796|798.8|798.4|798.8|798.4|795.6|794.8|4427
1661340000000|2022-08-24 11:20:00|798.6|798|797.6|796.8|799.4|798.8|797.4|796.6|6066
1661340300000|2022-08-24 11:25:00|797.4|796.4|796|795|797.4|796.4|795.6|794.6|1905
1661340600000|2022-08-24 11:30:00|796.2|795.2|795.6|794.6|796.4|796|795|794.6|6599
1661340900000|2022-08-24 11:35:00|795.4|794.2|794.2|793.6|795.4|794.2|793.2|792.8|8370
1661341200000|2022-08-24 11:40:00|794|793.4|794.6|793.8|794.6|793.8|793.2|792.6|2304
1661341500000|2022-08-24 11:45:00|794.4|794|795.8|795|796|795.4|794.4|793.8|4996
1661341800000|2022-08-24 11:50:00|795.6|795.2|797.4|796.8|797.6|796.8|795.6|795|5217
1661342100000|2022-08-24 11:55:00|797.2|796.6|797.4|796.6|797.4|796.8|795.6|795|7711
1661342400000|2022-08-24 12:00:00|797.2|796.8|796.6|796|797.6|797.2|796.4|795.6|2952
1661342700000|2022-08-24 12:05:00|796.4|796.2|797.4|797|797.8|797|796|795.6|5253
1661343000000|2022-08-24 12:10:00|797.2|796.6|796.8|796.2|797.6|796.8|796.6|795.6|2582
1661343300000|2022-08-24 12:15:00|797.2|796.4|795.8|795.4|798|797.2|795.8|795.4|2925
1661343600000|2022-08-24 12:20:00|795.6|795.2|796|795.4|796.2|795.8|795.4|795|6763
1661343900000|2022-08-24 12:25:00|796.2|795.6|797|796.2|797.2|796.8|796.2|795.2|3908
1661344200000|2022-08-24 12:30:00|796.8|796.4|798.2|797.8|798.8|798.2|796.8|796.2|10181
1661344500000|2022-08-24 12:35:00|798|797.6|798|797|798.2|797.6|795|794.4|9974
1661344800000|2022-08-24 12:40:00|797.8|796.4|796.4|795.8|797.8|796.8|796|795.2|5879
1661345100000|2022-08-24 12:45:00|796.2|795.4|796.2|795.6|796.4|796|795.6|795|2455
1661345400000|2022-08-24 12:50:00|796.4|795.8|797.2|796.4|797.4|796.8|795|794.2|5086
1661345700000|2022-08-24 12:55:00|797.6|796.6|797.8|797.4|797.8|797.4|797.2|796.4|3419
1661346000000|2022-08-24 13:00:00|798.2|797.6|797|796.4|799|798|797|796|14483
1661346300000|2022-08-24 13:05:00|797.4|796.6|798.2|797.6|798.2|797.6|796.6|796.4|4245
1661346600000|2022-08-24 13:10:00|798.4|797.8|795.2|794.6|798.8|798.4|795.2|794.6|27656
1661346900000|2022-08-24 13:15:00|795|794.4|792.8|792|795|794.4|792.6|791.8|13350
1661347200000|2022-08-24 13:20:00|793|792.2|794.6|793.8|795.6|794.6|793|792.2|4331
1661347500000|2022-08-24 13:25:00|794.8|794|790.4|790|795.6|794.6|790|789.2|63055
1661347800000|2022-08-24 13:30:00|790.6|790.2|790.4|790|792.8|792.2|790.2|789.8|53054
1661348100000|2022-08-24 13:35:00|790.2|790.2|790.8|790.6|791.4|791.2|788.2|787.6|102435
1661348400000|2022-08-24 13:40:00|791|790.4|792.6|792|794|793.2|790.4|790|52073
1661348700000|2022-08-24 13:45:00|793|792.2|790.4|790|794.2|794|790|789.2|36807
1661349000000|2022-08-24 13:50:00|790.6|790.2|791.2|790.8|793.2|792.6|790.4|790|42584
1661349300000|2022-08-24 13:55:00|791.4|791|789.8|789|791.4|791|789.4|788.8|11688
1661349600000|2022-08-24 14:00:00|790.2|789.2|786|785.8|790.4|789.6|786|785.4|18034
1661349900000|2022-08-24 14:05:00|786.2|786|786.8|786|788.8|787.8|785.8|785.4|10598
1661350200000|2022-08-24 14:10:00|787|786.2|788.6|788.2|790|789.4|786.8|786.2|8472
1661350500000|2022-08-24 14:15:00|788.4|788|784.4|783.8|788.4|788|783.8|783.6|19633
1661350800000|2022-08-24 14:20:00|784.6|783.6|783.2|782.8|785.6|785|782.8|782.4|10493
1661351100000|2022-08-24 14:25:00|783.4|783|783.4|782.6|785.6|784.8|783|782.4|7450
1661351400000|2022-08-24 14:30:00|783.2|782.8|783.6|783.2|784|783.6|782.8|782.6|13714
1661351700000|2022-08-24 14:35:00|783.4|783.4|782.2|781.6|785.6|784.8|782|781.6|36463
1661352000000|2022-08-24 14:40:00|782.4|781.8|780.4|780|783.2|782.6|780.4|780|11097
1661352300000|2022-08-24 14:45:00|780.6|780.2|780.8|780.4|781.2|781|780.2|779.8|25362
1661352600000|2022-08-24 14:50:00|780.6|780.2|781.4|780.6|782.8|782.2|778.2|777.8|108605
1661352900000|2022-08-24 14:55:00|781.2|780.8|780.8|780.2|781.4|781|779.6|779.4|17749
1661353200000|2022-08-24 15:00:00|781|780.4|780.4|780.2|781|780.6|779|778.8|63570
1661353500000|2022-08-24 15:05:00|780.8|780.4|780.8|780.4|781.4|781|780|779.8|18538
1661353800000|2022-08-24 15:10:00|780.6|780.2|780.6|780.2|781.2|780.6|779|778.8|50127
1661354100000|2022-08-24 15:15:00|780.4|780.4|784.6|784|785|784.4|780.4|780.2|27034
1661354400000|2022-08-24 15:20:00|784.4|783.8|785.4|785|786.6|785.8|784.2|783.8|18478
1661354700000|2022-08-24 15:25:00|785.2|784.8|783|781.8|785.4|785|782.2|781.4|20500
1661410800000|2022-08-25 07:00:00|792.4|778.2|791.4|789.2|795.8|789.2|789.4|778.2|5861
1661411100000|2022-08-25 07:05:00|791.6|789.4|789|787.6|791.8|789.4|789|787.4|2100
1661411400000|2022-08-25 07:10:00|788.8|787.4|796.2|794.6|796.4|794.6|788.4|786.8|11773
1661411700000|2022-08-25 07:15:00|796|794.4|796|794.6|796.8|795.2|794|792.2|3206
1661412000000|2022-08-25 07:20:00|795.8|794.4|794.8|793.8|795.8|794.6|794.2|793.4|3958
1661412300000|2022-08-25 07:25:00|794.6|793.6|790.6|789.2|794.8|793.8|790|789|8112
1661412600000|2022-08-25 07:30:00|790.4|789.4|786|784.6|790.4|789.4|786|784.6|2920
1661412900000|2022-08-25 07:35:00|785.8|784.4|785.6|784.6|787|785.8|783.6|781.8|4091
1661413200000|2022-08-25 07:40:00|785.4|784|783.4|782.6|787|785.8|783|781.8|11773
1661413500000|2022-08-25 07:45:00|783.6|782.8|784.2|783.4|784.8|784|783.4|782.6|3430
1661413800000|2022-08-25 07:50:00|784|782.8|781.6|780.2|784|782.8|781|779.8|2062
1661414100000|2022-08-25 07:55:00|781.8|780.4|782.8|781.8|782.8|781.8|781.4|780.4|489
1661414400000|2022-08-25 08:00:00|783|782|781.6|781|784.8|783.8|781.6|781|3786
1661414700000|2022-08-25 08:05:00|782|781.2|783.4|782.4|784.8|784.2|782|781.2|21720
1661415000000|2022-08-25 08:10:00|783.2|782.6|785.2|784.4|785.8|784.6|783.2|782.6|2708
1661415300000|2022-08-25 08:15:00|785|784.2|784.6|784|785|784.2|782.8|782|4084
1661415600000|2022-08-25 08:20:00|784.4|783.8|783.4|782.6|784.4|783.8|782.2|781.8|3375
1661415900000|2022-08-25 08:25:00|783.2|782.8|784.8|784.2|785.4|784.8|783.2|782.6|3142
1661416200000|2022-08-25 08:30:00|784.2|783.8|783|782.4|784.4|784|782.6|781.8|4239
1661416500000|2022-08-25 08:35:00|783.2|782.6|781.2|780.2|783.2|782.6|781.2|779.8|1909
1661416800000|2022-08-25 08:40:00|781.4|780.4|782.6|781.8|783|782.4|781.2|780.4|5145
1661417100000|2022-08-25 08:45:00|782.8|782|783.4|782.6|784|783|782.4|781.8|5158
1661417400000|2022-08-25 08:50:00|783.2|782.8|783|782|784.8|784|782.6|781.6|13252
1661417700000|2022-08-25 08:55:00|783.2|782.2|785.6|784.8|785.6|784.8|782.6|782|4391
1661418000000|2022-08-25 09:00:00|785.8|785|785.4|784.8|786.4|785.2|785.2|784.8|2047
1661418300000|2022-08-25 09:05:00|785.6|785|787.2|786.6|788.2|787.6|785.6|785|5313
1661418600000|2022-08-25 09:10:00|787.6|786.8|787.6|786.8|788|787|787.6|786.8|202
1661418900000|2022-08-25 09:15:00|787.8|787|789|788.2|789|788.2|787.4|787|4774
1661419200000|2022-08-25 09:20:00|788.8|788|787.8|787.2|788.8|788.2|787.8|787|2030
1661419500000|2022-08-25 09:25:00|787.6|786.8|784.6|783.6|787.8|786.8|784.4|783.6|2376
1661419800000|2022-08-25 09:30:00|784.4|783.4|783.6|782.8|784.6|783.8|783.2|782.4|3330
1661420100000|2022-08-25 09:35:00|783.4|782.6|782.8|782|783.4|782.6|782|781.2|6716
1661420400000|2022-08-25 09:40:00|783|782.2|784.8|784|785.4|784.4|783|782|11120
1661420700000|2022-08-25 09:45:00|785|784.2|783|782.6|785.2|784.6|782.2|781.6|12350
1661421000000|2022-08-25 09:50:00|783.4|782.8|785|784.2|785.2|784.2|783.4|782.6|2003
1661421300000|2022-08-25 09:55:00|785.2|784.4|784.2|783.8|785.8|784.8|784.2|783.6|1268
1661421600000|2022-08-25 10:00:00|784|783.4|782.4|781.2|784.6|783.6|782|781.2|3026
1661421900000|2022-08-25 10:05:00|782.2|781.4|783.2|782.6|783.6|782.6|782|781.4|4
1661422200000|2022-08-25 10:10:00|783|782.8|784.8|784.2|785.2|784.2|782.4|781.8|4018
1661422500000|2022-08-25 10:15:00|784.6|783.8|783|782.6|784.6|783.8|783|782.6|1998
1661422800000|2022-08-25 10:20:00|783.4|782.8|785.6|784.8|785.6|784.8|783.2|782.6|3431
1661423100000|2022-08-25 10:25:00|785.4|785|785.4|784.8|785.6|785.2|784.8|784|2345
1661423400000|2022-08-25 10:30:00|785.2|784.4|784|783.4|785.4|784.4|784|783|3656
1661423700000|2022-08-25 10:35:00|783.8|783.6|783.8|783.2|783.8|783.6|782.8|782.2|777
1661424000000|2022-08-25 10:40:00|784|783.4|784.4|783.8|785.8|785|783|782|6266
1661424300000|2022-08-25 10:45:00|784.2|784|787.4|787|787.4|787|784.2|784|3760
1661424600000|2022-08-25 10:50:00|787.8|787.2|787.6|787|788.6|787.8|786.6|786.4|4253
1661424900000|2022-08-25 10:55:00|788.2|787.2|788.8|788.4|788.8|788.4|787.8|787|2539
1661425200000|2022-08-25 11:00:00|788.6|788.2|786.2|785.6|788.8|788.2|786.2|785.4|17003
1661425500000|2022-08-25 11:05:00|786|785.2|786.4|785.6|786.4|785.6|785.8|785.2|1007
1661425800000|2022-08-25 11:10:00|786.6|785.8|787.8|786.8|788|787|785.6|785.2|14698
1661426100000|2022-08-25 11:15:00|788|787|787.4|787|788|787.4|786.8|786.2|1769
1661426400000|2022-08-25 11:20:00|787.6|787.2|786.6|786|788.2|787.2|786.4|785.8|931
1661426700000|2022-08-25 11:25:00|786.4|785.8|783.8|783|786.6|785.8|783.8|783|4037
1661427000000|2022-08-25 11:30:00|783.6|782.6|781.6|781|783.6|782.8|781.6|780.8|4585
1661427300000|2022-08-25 11:35:00|781.4|780.8|782.2|781.2|782.4|781.2|779.2|778.4|8394
1661427600000|2022-08-25 11:40:00|782|780.6|780.6|779.4|782|780.8|780.4|779.4|1643
1661427900000|2022-08-25 11:45:00|780.4|779|779.6|778.6|780.4|779|779.6|778.6|353
1661428200000|2022-08-25 11:50:00|779.4|777.6|778|777.4|779.4|778|778|777.4|763
1661428500000|2022-08-25 11:55:00|778.2|777.6|778.2|777.2|781.4|780.6|778.2|777.2|37568
1661428800000|2022-08-25 12:00:00|778|777|779.4|778.8|780.6|779.8|778|777|4582
1661429100000|2022-08-25 12:05:00|780|779|778.8|778|780|779.4|778|777.4|4505
1661429400000|2022-08-25 12:10:00|778.6|778.2|777.6|777.2|778.6|778.4|777.6|777.2|45
1661429700000|2022-08-25 12:15:00|778|777.4|777.4|776.6|778.8|778.2|777.4|776.4|1780
1661430000000|2022-08-25 12:20:00|777.2|776.8|776.8|776|777.8|777.2|776.8|776|613
1661430300000|2022-08-25 12:25:00|777|776.2|776.8|776.2|777.2|776.2|776.6|776.2|0
1661430600000|2022-08-25 12:30:00|777.2|776.4|776.8|776|777.2|776.4|776.2|775.6|55292
1661430900000|2022-08-25 12:35:00|776.6|775.8|777.2|776.4|777.6|776.8|776|775.6|8974
1661431200000|2022-08-25 12:40:00|777|776.2|775.6|775.2|777|776.2|775.4|775|1629
1661431500000|2022-08-25 12:45:00|775.4|775|775.6|775.2|777|776.2|775|774.4|2312
1661431800000|2022-08-25 12:50:00|775.4|775|776.2|775.6|776.6|776|775.4|774.8|2343
1661432100000|2022-08-25 12:55:00|776.4|775.8|776.8|776.2|777.2|776.6|776.4|775.6|323
1661432400000|2022-08-25 13:00:00|776.6|776.4|776|775.6|777.2|776.8|775.8|775.6|4181
1661432700000|2022-08-25 13:05:00|775.8|775.2|777.2|776.6|777.2|776.6|774.8|774.2|4074
1661433000000|2022-08-25 13:10:00|776.8|776.2|777.4|776.6|778.4|777.8|776.4|775.6|9716
1661433300000|2022-08-25 13:15:00|777.2|776.8|778.6|778.2|778.8|778.2|777.2|776.6|4341
1661433600000|2022-08-25 13:20:00|778.4|777.8|779.4|778.8|779.4|778.8|777.6|777|6301
1661433900000|2022-08-25 13:25:00|779.2|779|779|778.4|779.4|779.2|778.8|778.4|4370
1661434200000|2022-08-25 13:30:00|778.8|778|774|773.2|779|778|773.4|773|25472
1661434500000|2022-08-25 13:35:00|773.8|773|774.4|773.8|777.8|777.2|773|772.6|43416
1661434800000|2022-08-25 13:40:00|774.8|774|770.8|770.4|775.4|775|770.2|769.6|83331
1661435100000|2022-08-25 13:45:00|770.6|770.2|768.6|768.2|771.4|771|768.6|768|96058
1661435400000|2022-08-25 13:50:00|768.4|768|770.4|769.8|771.6|770.8|768|767.6|23337
1661435700000|2022-08-25 13:55:00|770.6|770|774.2|773.6|775|774.6|769.6|769|32188
1661436000000|2022-08-25 14:00:00|775|773.8|776.8|776.2|777.2|776.6|774|773.2|40723
1661436300000|2022-08-25 14:05:00|776.6|776.4|779|778.6|780|779.2|776.2|775.6|31073
1661436600000|2022-08-25 14:10:00|779.2|778.8|776.6|776.2|779.2|778.8|775.8|775.6|11548
1661436900000|2022-08-25 14:15:00|776.4|776.4|774.2|773.4|777|776.4|774.2|773.2|14563
1661437200000|2022-08-25 14:20:00|774|773.2|775.4|774.8|775.6|774.8|773.2|772.6|9958
1661437500000|2022-08-25 14:25:00|776|775|774.4|774.2|776.6|776|774.4|774|13695
1661437800000|2022-08-25 14:30:00|774.6|774.4|773.4|773|776.8|776.4|773|772.8|15996
1661438100000|2022-08-25 14:35:00|773.2|772.8|775|774.4|775|774.4|771.4|771|20123
1661438400000|2022-08-25 14:40:00|774.8|774.2|774.6|774.2|776|775.8|773.6|772.6|18063
1661438700000|2022-08-25 14:45:00|774.4|774|773.2|772.8|774.8|774.2|772.6|772.2|16212
1661439000000|2022-08-25 14:50:00|773|772.6|771.8|771.4|773|772.6|769.8|769.4|25321
1661439300000|2022-08-25 14:55:00|771.6|771.2|769.6|769|771.8|771.2|769.4|768.8|16806
1661439600000|2022-08-25 15:00:00|769.8|769.2|772.2|771.6|772.6|771.6|769.6|769.2|11861
1661439900000|2022-08-25 15:05:00|772|771.4|769.4|768.8|772|771.4|769.4|768.8|13311
1661440200000|2022-08-25 15:10:00|769.2|769|767.4|767|769.8|769.2|767.2|767|18991
1661440500000|2022-08-25 15:15:00|767.2|766.6|766.2|766|767.4|767|766.2|766|12518
1661440800000|2022-08-25 15:20:00|766|765.8|764.8|764.2|766.2|765.8|764.2|763.6|23481
1661441100000|2022-08-25 15:25:00|764.6|764|764.4|763.6|765.2|765|764|763.2|24889
1661497200000|2022-08-26 07:00:00|769.6|766|766.8|764.8|769.6|766|764.8|762|8075
1661497500000|2022-08-26 07:05:00|766.6|765|765.2|763.8|766.8|765.8|763.6|762.2|16799
1661497800000|2022-08-26 07:10:00|765|764|770.8|770|771.6|770.2|763.4|762.4|11447
1661498100000|2022-08-26 07:15:00|770.6|769.8|769|767.8|772.2|771.6|767.2|766.2|15095
1661498400000|2022-08-26 07:20:00|768.8|768|770.4|769.8|771.2|770.4|766.2|765.6|24731
1661498700000|2022-08-26 07:25:00|770.8|770|772.4|771.6|774.2|773.2|770.8|769.8|18664
1661499000000|2022-08-26 07:30:00|771.8|771.8|769.6|769.2|775|774.2|769.4|768.6|24763
1661499300000|2022-08-26 07:35:00|769.4|769.4|777.4|776.4|777.8|776.6|767.6|766.4|64396
1661499600000|2022-08-26 07:40:00|777.2|776|769.4|768.2|777.2|776|769.4|768.2|15825
1661499900000|2022-08-26 07:45:00|769.2|768.4|770.2|769.2|770.6|769.6|767|766.2|87958
1661500200000|2022-08-26 07:50:00|770.6|769.4|769.8|769|771.6|770.8|767.8|766.8|23615
1661500500000|2022-08-26 07:55:00|770.2|769.2|768.6|768.2|770.6|770|768.6|768|4495
1661500800000|2022-08-26 08:00:00|768.4|767.6|767.8|767|769|768.2|766.4|766|7716
1661501100000|2022-08-26 08:05:00|767.6|767.2|768.8|768|769|768.2|766.6|765.8|36803
1661501400000|2022-08-26 08:10:00|768.6|767.8|768.6|768|769.4|768.8|767.8|767.4|14612
1661501700000|2022-08-26 08:15:00|768.4|768.2|770|769.4|770.4|769.6|768.2|767.8|9671
1661502000000|2022-08-26 08:20:00|770.2|769|768.6|768.2|770.2|769.4|768|767.8|5434
1661502300000|2022-08-26 08:25:00|768.4|767.8|771.4|770.8|771.6|770.8|767.6|766.8|14746
1661502600000|2022-08-26 08:30:00|771.2|770.4|770.6|770|771.2|770.8|769.2|768.2|3505
1661502900000|2022-08-26 08:35:00|770.8|770.2|773.6|772.8|774.2|773.4|770.8|770|4701
1661503200000|2022-08-26 08:40:00|773.4|773|772.8|772.2|774|773.4|772.6|771.8|4766
1661503500000|2022-08-26 08:45:00|773|772.4|774.6|774|774.8|774.2|773|772.2|5337
1661503800000|2022-08-26 08:50:00|774.4|774.2|773.8|773.2|774.6|774.2|772.6|772.2|5601
1661504100000|2022-08-26 08:55:00|773.6|773|771.2|770.8|773.6|773|770.6|770|7185
1661504400000|2022-08-26 09:00:00|771|770.4|772.8|772|773.2|772.2|770.6|769.8|7120
1661504700000|2022-08-26 09:05:00|772.6|771.6|771|770.4|772.8|772.2|771|770.2|10291
1661505000000|2022-08-26 09:10:00|770.8|770.2|771|770.2|771|770.6|770|769.6|4343
1661505300000|2022-08-26 09:15:00|771.2|770.4|770.6|770.2|771.2|770.8|769.6|769.4|6780
1661505600000|2022-08-26 09:20:00|770.8|770.4|769.4|768.8|771.8|771.2|769.2|768.2|6521
1661505900000|2022-08-26 09:25:00|769.8|769|768.8|768.2|771|770.2|768.8|768|13472
1661506200000|2022-08-26 09:30:00|769|768.4|768.4|767.6|769.4|769|767.8|767.2|4651
1661506500000|2022-08-26 09:35:00|768.8|767.8|769.6|769|769.6|769.2|768.6|767.8|9416
1661506800000|2022-08-26 09:40:00|769.8|769.2|768.6|768.2|770|769.6|768.6|768.2|4898
1661507100000|2022-08-26 09:45:00|769|768.4|768.8|768.4|769.2|768.8|766.8|766|31658
1661507400000|2022-08-26 09:50:00|769|768.6|768.4|768|769.2|768.6|767|766|15310
1661507700000|2022-08-26 09:55:00|768.8|768.2|769.4|768.6|769.6|769|766.8|766.2|17916
1661508000000|2022-08-26 10:00:00|769.2|768.4|770.2|769.6|771.4|770.8|768.6|768.2|12879
1661508300000|2022-08-26 10:05:00|770.4|769.2|768.8|768.4|770.4|769.2|768.4|768|10333
1661508600000|2022-08-26 10:10:00|769.2|768.6|770|769.4|770|769.6|768.8|768.6|2180
1661508900000|2022-08-26 10:15:00|769.8|769|769.6|769|770|769.6|768|767.4|11030
1661509200000|2022-08-26 10:20:00|769.4|769.2|769.2|768.6|769.6|769.2|768.8|768|4822
1661509500000|2022-08-26 10:25:00|769|768.2|767|766.2|769.2|768.2|767|766.2|3512
1661509800000|2022-08-26 10:30:00|766.8|766|764.8|764.2|766.8|766.2|764.6|763.8|4655
1661510100000|2022-08-26 10:35:00|764.6|763.6|763|762|764.6|764.2|762.8|762|1525
1661510400000|2022-08-26 10:40:00|762.8|762.2|765.8|765.2|766.2|765.6|762.8|762.2|20418
1661510700000|2022-08-26 10:45:00|766|765.4|767.2|766.6|767.2|766.6|765.8|765.2|7583
1661511000000|2022-08-26 10:50:00|767.4|766.8|766|765.4|767.4|766.8|765.4|764.6|5395
1661511300000|2022-08-26 10:55:00|765.8|765.2|766.2|765.6|766.2|765.8|764.6|763.4|10693
1661511600000|2022-08-26 11:00:00|766.4|765.8|764.4|763.6|766.8|766.2|764.4|763.4|4686
1661511900000|2022-08-26 11:05:00|764.2|763|763.4|762.8|764.2|763|762.2|761.4|15346
1661512200000|2022-08-26 11:10:00|763.6|763|764|763.6|764|763.6|763.2|763|8323
1661512500000|2022-08-26 11:15:00|763.8|763.4|763.6|763|764.6|764.2|762.8|762.4|13306
1661512800000|2022-08-26 11:20:00||763.2||763||763.2||763|2850
1661513100000|2022-08-26 11:25:00|763|762.6|761.4|761|763.4|763|760.4|760|7605
1661513400000|2022-08-26 11:30:00|761.2|760.6|762.8|762|763.2|762.8|760.6|760|8789
1661513700000|2022-08-26 11:35:00|762.6|761.8|762.4|761.6|763.4|762.6|761.6|760.8|4693
1661514000000|2022-08-26 11:40:00|762.2|761.8|763.6|763|763.8|763.4|762|761.8|6116
1661514300000|2022-08-26 11:45:00|763.4|762.6|764|763.4|764|763.8|763.2|762.6|4017
1661514600000|2022-08-26 11:50:00|764.2|763.6|765.2|764.8|765.4|764.8|762.8|762.6|7590
1661514900000|2022-08-26 11:55:00|765.4|765|766|765.2|766|765.4|765|764.4|5186
1661515200000|2022-08-26 12:00:00|765.8|764.8|763.4|763|765.8|765|763.4|762.6|5471
1661515500000|2022-08-26 12:05:00|763.2|762.6|764.2|763.6|764.8|764|762.8|762|7469
1661515800000|2022-08-26 12:10:00|764|763.4|764.4|764|764.8|764.4|763.8|763|1189
1661516100000|2022-08-26 12:15:00|764.8|764.2|763.6|763|764.8|764.2|763.4|763|3226
1661516400000|2022-08-26 12:20:00|763.4|763.2|763.2|762.2|764|763.4|761.2|760.6|61318
1661516700000|2022-08-26 12:25:00|763|761.8|761.2|760.6|763|762|761|760.2|8416
1661517000000|2022-08-26 12:30:00|761.4|760.8|760.8|760.2|763|762.4|760.4|760|6478
1661517300000|2022-08-26 12:35:00|760.4|760|762|761.4|762.6|762|760.2|759.2|54739
1661517600000|2022-08-26 12:40:00|761.8|761.6|758.8|758.4|762.2|761.6|758.2|757.4|48541
1661517900000|2022-08-26 12:45:00|759|758.6|757.8|757.2|759.4|758.8|757.6|756.8|15586
1661518200000|2022-08-26 12:50:00|757.6|757.4|755.6|755|758|757.8|755.4|754.8|25973
1661518500000|2022-08-26 12:55:00|755.8|755.2|757|756.6|758|757.4|755.6|755|17472
1661518800000|2022-08-26 13:00:00|757.2|756.8|758.6|758.2|759.4|758.8|756.4|755.4|24187
1661519100000|2022-08-26 13:05:00|758.8|758.4|760.8|760.4|761.8|761.2|758.6|758.2|11767
1661519400000|2022-08-26 13:10:00|761.2|760.6|761.2|760.8|761.2|760.8|759.6|758.8|9568
1661519700000|2022-08-26 13:15:00|761|761|760.8|760.2|762.6|761.6|760.2|759.8|16328
1661520000000|2022-08-26 13:20:00|761|760.4|761|760.2|762|761.2|760.4|759.6|7499
1661520300000|2022-08-26 13:25:00|761.6|760.4|758|757.6|762.8|762.4|757.6|756.6|22755
1661520600000|2022-08-26 13:30:00|757.8|757.2|754.6|754|759|758|754.4|753.8|30714
1661520900000|2022-08-26 13:35:00|754.8|754.2|755.4|754.8|756.4|756|753.6|753|38369
1661521200000|2022-08-26 13:40:00|755.2|754.6|754|753.4|756|755.6|752.6|752.2|40024
1661521500000|2022-08-26 13:45:00|753.8|753.2|752.8|752.6|755.8|755|752|751.6|33804
1661521800000|2022-08-26 13:50:00|752.6|752.4|752.2|751.8|752.6|752.4|750.2|749.6|52957
1661522100000|2022-08-26 13:55:00|752.4|752|751.4|751|752.6|752.4|750.4|750|18727
1661522400000|2022-08-26 14:00:00|751.2|750.6|743.6|742.8|751.2|750.8|743.6|742.6|100699
1661522700000|2022-08-26 14:05:00|743.8|743|750.4|749.2|750.4|749.2|742|741.2|40829
1661523000000|2022-08-26 14:10:00|750.6|749.4|747.4|746.8|752|751|746.8|746.4|65015
1661523300000|2022-08-26 14:15:00|747.8|747|749.6|748.8|750.2|749.4|747|746.4|33224
1661523600000|2022-08-26 14:20:00|749.4|748.6|744.8|744|749.4|748.8|744.2|743.6|39109
1661523900000|2022-08-26 14:25:00|744.6|743.6|740.8|740.2|744.6|743.6|740.2|739.4|53289
1661524200000|2022-08-26 14:30:00|740.6|740|738|737.4|741.4|740.6|737.4|736.6|79565
1661524500000|2022-08-26 14:35:00|737.8|737.2|738.6|738.2|739.2|738.6|735.2|735|28699
1661524800000|2022-08-26 14:40:00|738.8|738.4|742.2|741.8|743|742.6|738.8|738.2|27315
1661525100000|2022-08-26 14:45:00|742|741.6|746|745.4|746.2|745.4|740.4|739.8|25126
1661525400000|2022-08-26 14:50:00|746.4|745.6|742.8|742.4|746.6|746|742.8|742.2|40909
1661525700000|2022-08-26 14:55:00|742.6|741.8|740.8|740.6|743|742|740.2|740|26199
1661526000000|2022-08-26 15:00:00|741.2|740.2|739|738.6|741.6|741|738|737.4|29045
1661526300000|2022-08-26 15:05:00|738.8|738.8|740|739.6|740.8|740|737.8|737.4|46388
1661526600000|2022-08-26 15:10:00|739.8|739.2|737.2|736.8|740|739.2|736.8|736.4|10499
1661526900000|2022-08-26 15:15:00|737|736.6|732.6|732.2|737.2|736.6|732.2|731.6|19498
1661527200000|2022-08-26 15:20:00|732.4|732.4|732|731.6|732.6|732.4|730.4|730|2364792
1661527500000|2022-08-26 15:25:00|732.2|731.8|734.2|733.6|734.4|733.6|730.8|730.4|65667
1661842800000|2022-08-30 07:00:00|734.2|726|725.2|723.4|734.2|727.2|714.2|712.6|117467
1661843100000|2022-08-30 07:05:00|725|723.6|726|724.2|727.4|725|722.6|720|32028
1661843400000|2022-08-30 07:10:00|725.8|724.4|726|724.6|729.4|728.6|723.2|722.4|30731
1661843700000|2022-08-30 07:15:00|725.8|724.4|730.2|728.8|732.6|731.8|723.4|722.2|29281
1661844000000|2022-08-30 07:20:00|730.4|729|731.4|730.8|733.8|733.4|730|728.8|17299
1661844300000|2022-08-30 07:25:00|732.2|731|733.6|732.8|735.2|734.4|732.2|731|14834
1661844600000|2022-08-30 07:30:00|733.4|733|736.4|735.8|736.4|736|732.4|731.2|33718
1661844900000|2022-08-30 07:35:00|736.2|735.6|733.8|732.8|736.4|735.8|733.4|732.4|26323
1661845200000|2022-08-30 07:40:00|733.6|733|737.8|737|738|737|733.6|733|16774
1661845500000|2022-08-30 07:45:00|738.2|737.2|745.2|744.2|745.4|744.2|737.2|736.4|28835
1661845800000|2022-08-30 07:50:00|745|744.4|739.6|738.6|745.6|745|737.6|736.8|47112
1661846100000|2022-08-30 07:55:00|740|738.8|742.8|741.6|742.8|741.6|738.6|737.4|21344
1661846400000|2022-08-30 08:00:00|743|741.8|741|740.2|745|744|740|739.4|62295
1661846700000|2022-08-30 08:05:00|741.2|740.4|741.6|741.2|742.4|741.6|740.2|740|25630
1661847000000|2022-08-30 08:10:00|742.2|741.6|741.6|741.2|746.6|746|741.4|740.6|67249
1661847300000|2022-08-30 08:15:00|741.8|741.4|742.6|742|743.6|743.2|741.8|741.2|39062
1661847600000|2022-08-30 08:20:00|742.4|741.8|741.8|741.2|742.8|742.4|740.8|740|6024
1661847900000|2022-08-30 08:25:00|742|741.4|747.2|746.2|747.4|746.2|742|741.4|16150
1661848200000|2022-08-30 08:30:00|747|746|742|741.4|747.2|746|741.6|741|23834
1661848500000|2022-08-30 08:35:00|741.8|741.2|740|739.4|742.8|741.8|740|739|13885
1661848800000|2022-08-30 08:40:00|740.2|739.6|742.6|742.4|742.6|742.4|739.6|739|16498
1661849100000|2022-08-30 08:45:00|743.2|741.8|740.6|740|743.2|742.2|740.6|740|13483
1661849400000|2022-08-30 08:50:00|741|740.2|740|739.6|743.2|742.4|740|739.4|13553
1661849700000|2022-08-30 08:55:00|740.2|739.2|741|740|741|740.2|739|738|14525
1661850000000|2022-08-30 09:00:00|741.2|740.4|739.6|738.8|741.2|740.4|739|738.4|7323
1661850300000|2022-08-30 09:05:00|739.4|738.4|738.6|738.2|740|739.2|737.8|737.2|13068
1661850600000|2022-08-30 09:10:00|738.8|738.4|738.8|738.4|741.2|740.2|737.8|736.8|23637
1661850900000|2022-08-30 09:15:00|738.6|738|738.4|737.8|738.8|738.4|737.8|736.8|12845
1661851200000|2022-08-30 09:20:00|738.2|737.4|740.4|739.8|740.6|740.4|737.8|737.4|16733
1661851500000|2022-08-30 09:25:00|740.8|740|741|740.4|741|740.4|740.2|739.8|9653
1661851800000|2022-08-30 09:30:00|741.4|740.6|744.8|744|744.8|744|741.4|740.6|10405
1661852100000|2022-08-30 09:35:00|744.6|744.2|745|744.2|746.4|745.6|744.4|744|19010
1661852400000|2022-08-30 09:40:00|744.8|744.4|740.4|740|744.8|744.4|739.8|739.4|26902
1661852700000|2022-08-30 09:45:00|740.6|740.2|740|739.2|740.6|740.2|739|738.2|18616
1661853000000|2022-08-30 09:50:00|740.2|739.4|740.8|740.2|741.2|740.4|739|738.6|100958
1661853300000|2022-08-30 09:55:00|740.6|740.4|740.2|739.6|741.2|740.6|739.4|738.8|19204
1661853600000|2022-08-30 10:00:00|740|739.8|741|740.4|741|740.4|739.2|738.6|57729
1661853900000|2022-08-30 10:05:00|741.2|740.6|740|739.4|741.2|741|740|739|11505
1661854200000|2022-08-30 10:10:00|739.8|739.2|740|739.8|740|739.8|738.8|738.2|9277
1661854500000|2022-08-30 10:15:00|740.2|739.6|740.6|740|740.6|740|739|738.6|15921
1661854800000|2022-08-30 10:20:00|740.4|739.6|739.8|739|740.8|740.2|739.6|738.8|12441
1661855100000|2022-08-30 10:25:00|740|739.2|742.4|741.6|742.4|741.8|740|739.2|17016
1661855400000|2022-08-30 10:30:00|742.2|741.4|739.8|739.6|742.4|741.4|739.8|739.6|15704
1661855700000|2022-08-30 10:35:00|739.6|739|740.2|739.2|740.6|740.4|739|738.2|8136
1661856000000|2022-08-30 10:40:00|740|739.4|740|739.4|740.2|739.6|739.6|739.4|2440
1661856300000|2022-08-30 10:45:00|739.8|738.6|740.2|739.4|740.4|739.6|738.2|737.6|8379
1661856600000|2022-08-30 10:50:00|740.4|739.6|739.2|738.6|740.4|740|739|738.4|9564
1661856900000|2022-08-30 10:55:00|739|738.2|739.6|738.6|741.2|740.8|738.6|737.8|11847
1661857200000|2022-08-30 11:00:00|739.8|738.8|740.4|739.8|740.6|739.8|739.6|738.6|3835
1661857500000|2022-08-30 11:05:00|740.2|739.6|740.6|740.2|740.8|740.4|740|739.6|13867
1661857800000|2022-08-30 11:10:00|740.8|740.4|741.2|740.6|742.2|741.4|739.4|738.8|15627
1661858100000|2022-08-30 11:15:00|741|740.2|740.2|739.6|741|740.2|738.6|738|15036
1661858400000|2022-08-30 11:20:00|740.4|739.4|740|739.4|740.6|740.4|739.2|738.8|13954
1661858700000|2022-08-30 11:25:00|740.2|739.6|741.8|741.2|741.8|741.4|740|739.4|14773
1661859000000|2022-08-30 11:30:00|741.6|741.6|743.2|742.6|743.2|742.6|741.6|741.6|11579
1661859300000|2022-08-30 11:35:00|743|742.8|742.8|742.2|743.4|743|742.6|742.2|12926
1661859600000|2022-08-30 11:40:00|743|742.4|741.4|740.8|743|742.6|741.4|740.6|10914
1661859900000|2022-08-30 11:45:00|741.2|740.4|740.8|740.4|741.4|741|739.8|739.4|8663
1661860200000|2022-08-30 11:50:00|740.6|740.2|737.6|737.2|740.8|740.2|737.6|737.2|12283
1661860500000|2022-08-30 11:55:00|737.8|737.4|736|735.2|737.8|737.4|734.2|733.6|33257
1661860800000|2022-08-30 12:00:00|735.8|735.4|739.6|739|740.8|740.2|735.8|735.2|20087
1661861100000|2022-08-30 12:05:00|740|739.2|740.6|740|740.6|740.2|739|738|6015
1661861400000|2022-08-30 12:10:00|740.4|739.2|740|739.4|740.4|740|739.4|739|15025
1661861700000|2022-08-30 12:15:00|739.8|739.2|737.6|737|740|739.2|737.6|737|14224
1661862000000|2022-08-30 12:20:00|737.4|736.6|735.8|735.4|737.4|736.8|735.8|735.2|8099
1661862300000|2022-08-30 12:25:00|735.6|735.6|735.2|734.6|735.8|735.6|734.2|733.8|22232
1661862600000|2022-08-30 12:30:00|735|734.8|732.8|732.6|735.2|734.8|732.8|732.4|17707
1661862900000|2022-08-30 12:35:00|733|732.4|732.4|731.8|733|732.6|731.8|731.6|15508
1661863200000|2022-08-30 12:40:00|732.6|732|731.6|730.8|735.8|735.2|731.2|730.8|121479
1661863500000|2022-08-30 12:45:00|731.4|730.4|730.2|730|731.6|731|729.6|729|31677
1661863800000|2022-08-30 12:50:00|730|729.8|731.6|731|731.8|731.2|729.8|729.6|19349
1661864100000|2022-08-30 12:55:00|731.4|730.8|731.2|730.8|731.6|731.2|730.8|730.2|7422
1661864400000|2022-08-30 13:00:00|731|730.4|727.6|726.8|731|730.4|727.2|726.8|30635
1661864700000|2022-08-30 13:05:00|727.8|727|732|731.4|732|731.6|727.2|726.6|49398
1661865000000|2022-08-30 13:10:00|732.4|731.6|738.8|738|738.8|738.2|732|731.4|18609
1661865300000|2022-08-30 13:15:00|738.6|738.2|735|734.4|738.6|738.4|734.4|733.4|15638
1661865600000|2022-08-30 13:20:00|734.8|734|739|738|739|738|734.4|733.4|10335
1661865900000|2022-08-30 13:25:00|738.8|738.2|739.4|738.6|739.6|739|738.4|738|15659
1661866200000|2022-08-30 13:30:00|739.2|738.4|745.8|745.2|747.2|746.4|737.2|736.4|70228
1661866500000|2022-08-30 13:35:00|746|745.4|744.6|744|747.2|746.8|741.6|741.2|46298
1661866800000|2022-08-30 13:40:00|745.4|744.2|739.6|739|745.4|744.4|739|738.4|41634
1661867100000|2022-08-30 13:45:00|740.2|739.2|739.6|739.2|741.8|741|735|734.6|382377
1661867400000|2022-08-30 13:50:00|739.4|739|740|739.2|742.6|742.2|737.8|737.4|37007
1661867700000|2022-08-30 13:55:00|739.8|738.6|739.2|738.8|740.2|739.6|738.6|737.8|14108
1661868000000|2022-08-30 14:00:00|739.4|738.6|733|732.4|739.4|738.8|733|732.4|29535
1661868300000|2022-08-30 14:05:00|733.2|732.6|732|731.4|733.2|733|730.6|730.4|42432
1661868600000|2022-08-30 14:10:00|731.8|730.8|730|729.6|731.8|731.2|727.6|727|41600
1661868900000|2022-08-30 14:15:00|729.8|729.4|730|729.6|732.4|732|729.4|728.8|47772
1661869200000|2022-08-30 14:20:00|730.2|729.8|731|730.6|733.8|733.2|730|729.6|29295
1661869500000|2022-08-30 14:25:00|730.8|730|729.8|729.4|732.2|731.4|729.6|729|24713
1661869800000|2022-08-30 14:30:00|729.6|729.2|726|725.6|731.4|731|725.6|725|35204
1661870100000|2022-08-30 14:35:00|725.8|725.2|725.6|725|727.2|726.4|723.8|723|25261
1661870400000|2022-08-30 14:40:00|726|725.2|723.6|723.2|727|726.2|723.6|723|27023
1661870700000|2022-08-30 14:45:00|723.4|723|724|723.6|725.6|725|723|722.4|25011
1661871000000|2022-08-30 14:50:00|723.8|723|726.2|725.6|726.4|726|722.6|722.2|67573
1661871300000|2022-08-30 14:55:00|726|725.8|725.6|725|728.4|727.8|724.6|724|147022
1661871600000|2022-08-30 15:00:00|725.8|725.2|724.6|724|727.6|727|723.6|723|62385
1661871900000|2022-08-30 15:05:00|724.8|724.2|723|722.6|725.8|725.2|722.6|722.2|26619
1661872200000|2022-08-30 15:10:00|723.4|722.4|720.2|719.8|723.4|722.4|719.4|718.6|31475
1661872500000|2022-08-30 15:15:00|720|719.6|723|722.6|723|722.8|719.4|719.2|53221
1661872800000|2022-08-30 15:20:00|723.2|722.8|723|722.4|723.2|722.8|720.8|720.2|41850
1661873100000|2022-08-30 15:25:00|722.8|722|722.6|721.8|723.8|723.6|721.4|721.2|46135
1661929200000|2022-08-31 07:00:00|736.6|724.4|722.8|721|736.8|731|720.8|719.8|13417
1661929500000|2022-08-31 07:05:00|722.6|720.4|719|718.4|723.2|721.4|717.2|715.8|18855
1661929800000|2022-08-31 07:10:00|718.8|718|718.8|717.6|721.8|720.4|715.4|714|24419
1661930100000|2022-08-31 07:15:00|718.6|717.8|714|713.4|719.6|718.8|713|712|23233
1661930400000|2022-08-31 07:20:00|713.8|713|713.6|713|715|714.2|712.8|711.6|26576
1661930700000|2022-08-31 07:25:00|714|713.2|714.6|713.6|715.2|714|709.8|708.8|21243
1661931000000|2022-08-31 07:30:00|714.4|713.4|713|712.4|714.8|714.2|711.2|710.6|38478
1661931300000|2022-08-31 07:35:00|713.2|712.6|713|712.2|714.8|714.2|711.2|710.4|32399
1661931600000|2022-08-31 07:40:00|713.2|712.4|713|712.6|713.8|713.2|710.2|709|74928
1661931900000|2022-08-31 07:45:00|713.2|712.8|716.2|715.4|717.2|716|713.2|712.6|40392
1661932200000|2022-08-31 07:50:00|716.4|715.6|723.8|722.4|724|723|716.2|715.4|35536
1661932500000|2022-08-31 07:55:00|724|722.6|724.6|723.8|726|725.2|723.8|722.4|59097
1661932800000|2022-08-31 08:00:00|724.4|723.6|727.6|727|730|728.6|722.8|722|67220
1661933100000|2022-08-31 08:05:00|727.4|726.8|722|720.4|730|728.6|722|720.4|106176
1661933400000|2022-08-31 08:10:00|721.8|720.2|724|723|724.2|723|717|716|38865
1661933700000|2022-08-31 08:15:00|723.8|722.8|724.2|723.2|725.8|724.6|722.6|721.2|11573
1661934000000|2022-08-31 08:20:00|724.4|723.4|724|723.2|724.8|724.2|722.4|721.8|6145
1661934300000|2022-08-31 08:25:00|724.2|723.4|723.2|722.4|725.2|724.4|722.6|722|5152
1661934600000|2022-08-31 08:30:00|723|722.6|723.2|722.8|723.2|722.8|722.4|722|4322
1661934900000|2022-08-31 08:35:00|723|723|721.6|720.6|723.2|723|720.6|720|6655
1661935200000|2022-08-31 08:40:00|721.4|720.4|724.2|723.6|724.2|723.8|721|720|3817
1661935500000|2022-08-31 08:45:00|724.4|723.8|727.2|726|728.2|727.4|724.2|723.8|5134
1661935800000|2022-08-31 08:50:00|727|726.2|726|725.6|728|727.4|725.6|724.8|14304
1661936100000|2022-08-31 08:55:00|726.2|725.8|726.4|725.8|728|727|726|725.6|4351
1661936400000|2022-08-31 09:00:00|726.2|725.6|725.8|725|726.2|725.6|723.8|722.6|5148
1661936700000|2022-08-31 09:05:00|725.6|724.8|724.8|724.2|726.2|725|723|722.2|5364
1661937000000|2022-08-31 09:10:00|725|724.4|727.8|727.2|728.2|727.4|725|724.2|5097
1661937300000|2022-08-31 09:15:00|728|727.4|731.2|730.4|732.6|731.6|728|727.4|4334
1661937600000|2022-08-31 09:20:00|731|730.2|731|730|731.2|730.2|729|728|3782
1661937900000|2022-08-31 09:25:00|731.2|730.2|730.6|729.8|731.2|730.6|729|728.6|8568
1661938200000|2022-08-31 09:30:00|731|730|729.8|729.2|731|730.4|729.8|729.2|1440
1661938500000|2022-08-31 09:35:00|729.6|728.8|726.4|725.6|730|729.6|726.4|725.4|5405
1661938800000|2022-08-31 09:40:00|726.6|725.8|727.4|726.8|728.4|727.8|726.6|725.8|5690
1661939100000|2022-08-31 09:45:00|727.6|726.4|722|721.4|727.6|726.8|721.4|720.4|7511
1661939400000|2022-08-31 09:50:00|722.4|721.6|727.8|726.8|727.8|726.8|722.4|721.6|18774
1661939700000|2022-08-31 09:55:00|727.6|726.6|728|727.4|728.6|728|726.6|726|4364
1661940000000|2022-08-31 10:00:00|727.8|727.2|729.2|728.6|730.2|729.4|726|725.6|26216
1661940300000|2022-08-31 10:05:00|729.6|728.4|730.8|730.2|730.8|730.2|729|728.4|9740
1661940600000|2022-08-31 10:10:00|731|730.4|734|732.8|734.2|733.4|730.6|730.2|10095
1661940900000|2022-08-31 10:15:00|733.8|733|740|739.2|741.2|740|733.8|732.8|57429
1661941200000|2022-08-31 10:20:00|740.4|739.4|742.6|741|744|743|737.4|736|66411
1661941500000|2022-08-31 10:25:00|742.4|741.2|738.2|737.2|742.8|742|737.8|737.2|11671
1661941800000|2022-08-31 10:30:00|738|736.4|738.2|737.2|742.2|740.8|735.2|734|58904
1661942100000|2022-08-31 10:35:00|738|736.6|737.2|736.2|738.4|737.6|736|735|7430
1661942400000|2022-08-31 10:40:00|737|736|734.6|734|737|736|733.6|732.6|8136
1661942700000|2022-08-31 10:45:00|734.8|733.6|738.8|738.2|739.8|738.8|731.6|731|45592
1661943000000|2022-08-31 10:50:00|738.6|738|736.6|735.4|739.6|738.6|732.4|731.6|49084
1661943300000|2022-08-31 10:55:00|736.4|735.2|734.2|733.6|736.4|735.2|733.4|732.2|10306
1661943600000|2022-08-31 11:00:00|734.6|733.8|736.4|735.6|737|736|734.4|733.8|7159
1661943900000|2022-08-31 11:05:00|736.2|735.4|734.4|733.6|736.2|735.4|734|733.2|6853
1661944200000|2022-08-31 11:10:00|734.2|733.2|733|732.4|734.2|733.2|733|732.2|2574
1661944500000|2022-08-31 11:15:00|733.4|732.6|736.2|735.6|736.4|735.6|733.4|732.6|8610
1661944800000|2022-08-31 11:20:00|736|735.4|735.4|735|736.2|735.6|735|734.4|5203
1661945100000|2022-08-31 11:25:00|735.2|734.8|737.6|736.8|738.2|737.4|734.2|733.6|11106
1661945400000|2022-08-31 11:30:00|737.4|736.4|734.4|733.6|737.6|736.4|733.8|733|10653
1661945700000|2022-08-31 11:35:00|734.6|733.8|737.2|736.6|737.8|736.8|734.6|733.8|2380
1661946000000|2022-08-31 11:40:00|737.6|736.8|737.2|736.6|739|738|737.2|736.6|4779
1661946300000|2022-08-31 11:45:00|737|736.4|737.4|736.8|739|738|735.8|735|9644
1661946600000|2022-08-31 11:50:00|737.2|736.4|738.6|738|739.4|739|737|736.4|6768
1661946900000|2022-08-31 11:55:00|738.8|738.2|739.8|739.4|740.8|740|738.6|738|6158
1661947200000|2022-08-31 12:00:00|740.2|739.6|739.6|739|741|740.4|739.6|738.8|9634
1661947500000|2022-08-31 12:05:00|740|739.2|739.2|738.4|740.6|740.2|738.2|737.4|9840
1661947800000|2022-08-31 12:10:00|739|738.2|738.8|738.4|739.2|738.6|738.6|738|5157
1661948100000|2022-08-31 12:15:00|739|738.6|741.8|741.2|742.4|741.4|739|738.4|9986
1661948400000|2022-08-31 12:20:00|741.6|741|739.6|739.2|741.6|741|739.4|738.6|5479
1661948700000|2022-08-31 12:25:00|739.4|739|740|739.2|740.2|739.6|738.8|738.2|3309
1661949000000|2022-08-31 12:30:00|739.8|738.6|736.6|736.2|739.8|739|736.6|736|5405
1661949300000|2022-08-31 12:35:00|736.4|736.4|739.4|738.8|739.6|739|736.4|736.2|15034
1661949600000|2022-08-31 12:40:00|739.6|739|737|736.6|739.6|739|735.8|735|15185
1661949900000|2022-08-31 12:45:00|737.2|736.8|739.2|738.4|739.6|738.8|736.8|736.2|8005
1661950200000|2022-08-31 12:50:00|739|738.2|739.8|739.2|740|739.2|738.6|738.2|5427
1661950500000|2022-08-31 12:55:00|740|739.4|738.4|738|740|739.6|737.8|737|9612
1661950800000|2022-08-31 13:00:00|738.6|738.4|739|738.6|739|738.6|737.6|737.2|12505
1661951100000|2022-08-31 13:05:00|739.4|738.8|737|736|739.8|739|735.6|734.8|19512
1661951400000|2022-08-31 13:10:00|736.8|736.2|735|734.2|736.8|736.4|734.6|733.8|7458
1661951700000|2022-08-31 13:15:00|734.8|734.4|734.8|734.4|735.8|735.2|734|733.2|15506
1661952000000|2022-08-31 13:20:00|734.6|734.2|734.2|733.6|735.4|735|734|733.6|16169
1661952300000|2022-08-31 13:25:00|734|733.4|730.4|729.6|734.2|733.4|729.8|729.6|17449
1661952600000|2022-08-31 13:30:00|730.2|729.4|730.8|730.2|731.6|730.8|727|726.8|49727
1661952900000|2022-08-31 13:35:00|731.2|730.4|732|731.4|732.6|731.8|728.4|727.6|31881
1661953200000|2022-08-31 13:40:00|731.8|731.6|733|732.6|733|732.6|731.8|731.4|13517
1661953500000|2022-08-31 13:45:00|732.8|732.8|737.4|736.8|738|737.4|732.8|732.2|26735
1661953800000|2022-08-31 13:50:00|737.2|737|736|735.4|739.4|738.6|733.4|732.6|32948
1661954100000|2022-08-31 13:55:00|735.8|735.2|738.2|737.6|738.2|737.6|733.8|732.8|38359
1661954400000|2022-08-31 14:00:00|738|737.4|738.8|738|740.4|739.8|737.4|736.6|39476
1661954700000|2022-08-31 14:05:00|739|738.2|736|735.6|740.4|739.8|735.8|735.2|87122
1661955000000|2022-08-31 14:10:00|735.8|735.4|735|734.6|738.2|737.2|734.6|733.6|25198
1661955300000|2022-08-31 14:15:00|734.8|733.8|735.8|735.4|737.6|737|734|733.4|34506
1661955600000|2022-08-31 14:20:00|736.2|735.6|739.8|739.2|741|740.4|735.8|735.6|27347
1661955900000|2022-08-31 14:25:00|739.6|738.4|733.8|733.2|739.6|739.2|733.8|733|22144
1661956200000|2022-08-31 14:30:00|733.6|732.8|733.4|732.8|735.2|734.2|731.6|731|34403
1661956500000|2022-08-31 14:35:00|733.6|733|731|730.6|736|735.6|729.8|729.2|34478
1661956800000|2022-08-31 14:40:00|730.8|730.4|735.6|735.2|736.8|736|730.2|729.6|32465
1661957100000|2022-08-31 14:45:00|735.8|735.4|733.8|733.2|736.4|735.8|731.2|730.6|38861
1661957400000|2022-08-31 14:50:00|734|733.4|733.8|733.2|736|734.8|733|732.2|45279
1661957700000|2022-08-31 14:55:00|733.6|733.4|725.6|725.2|733.6|733.4|725.6|725.2|69675
1661958000000|2022-08-31 15:00:00|725.4|725|724.2|723.6|727.2|726.6|723.2|722.8|50954
1661958300000|2022-08-31 15:05:00|724|723.4|725.6|724.8|725.6|724.8|721.8|721.4|32725
1661958600000|2022-08-31 15:10:00|725.4|724.6|722.8|722.2|725.6|724.8|721.6|721.4|28488
1661958900000|2022-08-31 15:15:00|722.6|722.4|722.4|721.8|723.4|722.8|721.2|720.6|49713
1661959200000|2022-08-31 15:20:00|722.2|721.4|724.6|724|725.2|724.6|721.4|721.2|20207
1661959500000|2022-08-31 15:25:00|724.4|723.4|725.4|724.6|726.2|725.8|724|723.4|31080
1662015600000|2022-09-01 07:00:00|723.2|709.8|715|713.6|723.4|718.4|713.4|709.8|18379
1662015900000|2022-09-01 07:05:00|714.8|712.6|713.4|711.8|715.8|714.2|709.8|709|17925
1662016200000|2022-09-01 07:10:00|713.6|712|715|714|718.4|717.4|713.6|711.8|14373
1662016500000|2022-09-01 07:15:00|714.8|713.6|710.2|709|714.8|713.6|709.6|709|12252
1662016800000|2022-09-01 07:20:00|710|709.2|707.4|706.6|711|710|705.4|704.8|40305
1662017100000|2022-09-01 07:25:00|707.2|706.4|700.8|700|707.4|706.4|700.8|700|13531
1662017400000|2022-09-01 07:30:00|701.2|700.4|697.6|697|702.6|701.8|696.8|695.8|26686
1662017700000|2022-09-01 07:35:00|697.4|696.6|699.4|698.8|702|701|697.2|696.4|21931
1662018000000|2022-09-01 07:40:00|699.8|699|702.8|702|704.6|703.4|699.4|699|16900
1662018300000|2022-09-01 07:45:00|703.4|702.4|702.4|701.6|703.8|703.2|700.4|700|13013
1662018600000|2022-09-01 07:50:00|702.2|701.8|701.8|701|702.8|702|700.8|700.4|13307
1662018900000|2022-09-01 07:55:00|701.6|700.8|700.4|699.8|701.6|701|700|699|13515
1662019200000|2022-09-01 08:00:00|700.6|699.2|698|696.8|700.6|699.4|698|696.8|7739
1662019500000|2022-09-01 08:05:00|697.8|696.4|695.8|695.2|698.8|698|694.4|694.2|44744
1662019800000|2022-09-01 08:10:00|696.2|695.4|696.6|696|698|697.2|695.4|695|9657
1662020100000|2022-09-01 08:15:00|696.4|696.2|697.4|696.8|698.2|697.2|696.4|695.6|3498
1662020400000|2022-09-01 08:20:00|697.6|697|692.8|691.8|697.6|697.2|692.8|691.8|9436
1662020700000|2022-09-01 08:25:00|692.6|691.4|694.2|693.2|694.4|693.8|691.8|691.4|4951
1662021000000|2022-09-01 08:30:00|694.4|693.4|692.6|692.2|696.4|695.6|692.4|692.2|25033
1662021300000|2022-09-01 08:35:00|692.8|692.4|690.2|689.4|693.2|692.8|690|689.2|28800
1662021600000|2022-09-01 08:40:00|690|688.8|691|690.4|691.8|691.4|689.4|688.4|10685
1662021900000|2022-09-01 08:45:00|690.8|689.8|689.2|688.2|690.8|690.4|688.8|688|11972
1662022200000|2022-09-01 08:50:00|689|688|686.6|686.4|689|688.2|686.6|686|19388
1662022500000|2022-09-01 08:55:00|687|686.6|687.8|686.8|688|686.8|686.2|685.4|8770
1662022800000|2022-09-01 09:00:00|687.6|686.6|690.4|689.8|691.6|691.2|687.6|686.4|12575
1662023100000|2022-09-01 09:05:00|690.2|690|690|689.6|690.6|690|688.2|687.4|6622
1662023400000|2022-09-01 09:10:00|689.8|689.4|689.4|688.6|689.8|689.4|688|687.8|5634
1662023700000|2022-09-01 09:15:00|689.2|688.4|689.4|688.8|689.8|689.4|688.6|688.2|5217
1662024000000|2022-09-01 09:20:00|689.2|688.6|686.8|686.2|689.2|688.6|685.6|685.2|18402
1662024300000|2022-09-01 09:25:00|687|686.4|688.8|688.4|688.8|688.4|687|686.2|12300
1662024600000|2022-09-01 09:30:00|689.2|688.6|689.6|689|689.6|689.2|688.2|687.4|6737
1662024900000|2022-09-01 09:35:00|689.4|688.6|690|689.2|691|690.2|688|687.4|515268
1662025200000|2022-09-01 09:40:00|689.8|689.4|687.8|687.4|690.2|689.8|687.8|687.4|15572
1662025500000|2022-09-01 09:45:00|688|687.6|692.4|691.8|693.2|692.8|688|687.6|30458
1662025800000|2022-09-01 09:50:00|692.2|692|692|691.4|693.2|693|691.8|691.4|9984
1662026100000|2022-09-01 09:55:00|691.8|690.8|689.4|688.8|691.8|691|689.4|688.8|23294
1662026400000|2022-09-01 10:00:00|689.6|689|689.6|689.2|690|689.6|688.8|688.2|12245
1662026700000|2022-09-01 10:05:00|689.4|689|689.4|688.8|689.8|689.4|688.8|688.2|5305
1662027000000|2022-09-01 10:10:00|689.6|689|691|690.6|691.8|691.4|689.6|689|7508
1662027300000|2022-09-01 10:15:00|690.8|690.4|688|687.4|690.8|690.4|687|686|17186
1662027600000|2022-09-01 10:20:00|688.4|687.6|688.8|688.2|689.8|689.2|687.8|687.4|10135
1662027900000|2022-09-01 10:25:00|689|688.4|693|692.8|693.6|693|689|688.4|11318
1662028200000|2022-09-01 10:30:00|692.8|692.6|694|693.4|694.6|694|692.4|691.8|19891
1662028500000|2022-09-01 10:35:00|693.8|693.2|693.8|693.2|694|693.6|691.4|690.8|18723
1662028800000|2022-09-01 10:40:00|693.4|692.8|694|693.8|694.2|693.8|693|692.6|3113
1662029100000|2022-09-01 10:45:00|693.8|693.6|695.6|695.2|695.6|695.2|693.8|693.6|11136
1662029400000|2022-09-01 10:50:00|695.4|695|694.2|693.6|695.8|695|693.8|693.4|13055
1662029700000|2022-09-01 10:55:00|694|693.4|696.2|695.8|697.4|696.8|693.4|693|16738
1662030000000|2022-09-01 11:00:00|696.4|696|696|695.6|696.6|696.2|695.8|695.4|20390
1662030300000|2022-09-01 11:05:00|695.8|695.4|695.6|695.2|696|695.6|695|694.2|10349
1662030600000|2022-09-01 11:10:00|695.4|694.8|698.6|698.2|699|698.2|695.2|694.6|12633
1662030900000|2022-09-01 11:15:00|698.4|697.8|703|702.4|703|702.4|698|697.6|58498
1662031200000|2022-09-01 11:20:00|703.4|702.6|704.2|703.4|704.2|703.6|702.2|701.6|7968
1662031500000|2022-09-01 11:25:00|704.6|703.6|704.8|704|705|704.4|703.6|703|4869
1662031800000|2022-09-01 11:30:00|704.6|704.2|706.6|705.8|706.6|706.2|704.6|704.2|13748
1662032100000|2022-09-01 11:35:00|706.4|705.6|702.8|702.2|706.4|705.6|702.6|702|12719
1662032400000|2022-09-01 11:40:00|702.6|702|706.6|706.2|706.6|706.2|701.8|701.4|23940
1662032700000|2022-09-01 11:45:00|707.2|706.4|708.2|707.4|708.4|707.4|705.4|705.2|11856
1662033000000|2022-09-01 11:50:00|708.6|707.6|707.6|707|709|708|706.8|706|8991
1662033300000|2022-09-01 11:55:00|707.8|707.2|708.4|707.6|708.4|707.6|706.6|706|9940
1662033600000|2022-09-01 12:00:00|708.6|707.8|710.8|710|711.2|710|708.2|707.8|10914
1662033900000|2022-09-01 12:05:00|710.6|709.8|709.4|708.8|710.6|709.8|709.2|708.6|6218
1662034200000|2022-09-01 12:10:00|709.2|708.4|706.2|705.6|709.4|708.4|706.2|705.6|18311
1662034500000|2022-09-01 12:15:00|706|705|707.6|706.8|708|707.8|705.8|705|9066
1662034800000|2022-09-01 12:20:00|707.8|707|708.8|708.2|709.4|708.8|707.6|707|8771
1662035100000|2022-09-01 12:25:00|709|708.4|709|708.2|710|709.2|707|706|33914
1662035400000|2022-09-01 12:30:00|708.8|708|706.4|705.8|708.8|708|705.6|705|52801
1662035700000|2022-09-01 12:35:00|706.6|706|707.2|706.4|708.4|707.6|705.4|705.2|8521
1662036000000|2022-09-01 12:40:00|707.4|706.6|709.2|708.6|709.4|709|707.2|706.4|12112
1662036300000|2022-09-01 12:45:00|709.6|708.8|708.2|707.2|711|710|708.2|707.2|6867
1662036600000|2022-09-01 12:50:00|708|706.8|705.4|704.8|709|708.2|705.4|704.6|15926
1662036900000|2022-09-01 12:55:00|705.6|705|705.8|705.2|707.4|706.6|705.6|704.8|8365
1662037200000|2022-09-01 13:00:00|705.6|704.8|703.6|703.2|705.6|704.8|703.2|702.6|9228
1662037500000|2022-09-01 13:05:00|703.4|702.8|703.6|703|705.6|705.2|703.4|702.4|12848
1662037800000|2022-09-01 13:10:00|703.8|703.2|705|704.4|706|705.4|703.8|703|11335
1662038100000|2022-09-01 13:15:00|705.2|704.6|705.8|705.6|706.6|706|704.8|704|14814
1662038400000|2022-09-01 13:20:00|706.2|705.8|706.6|706.2|706.8|706.4|705|704|9640
1662038700000|2022-09-01 13:25:00|706.4|706|706.8|706.4|706.8|706.4|705.6|705.2|30450
1662039000000|2022-09-01 13:30:00|707|706.6|706.4|706|709|708.4|705.4|705|44437
1662039300000|2022-09-01 13:35:00|706.2|705.8|708.6|708.2|708.6|708.2|706.2|705.8|40959
1662039600000|2022-09-01 13:40:00|708.8|708.4|708|707.4|709.8|709.4|707.8|707.2|35731
1662039900000|2022-09-01 13:45:00|708.2|707.6|706.8|706.4|709.2|708.8|706.8|706.4|53112
1662040200000|2022-09-01 13:50:00|706.6|706.2|708.6|708|709|708.8|706.4|706.2|37933
1662040500000|2022-09-01 13:55:00|708.4|707.6|705.2|704.6|708.6|708|705.2|704.4|45497
1662040800000|2022-09-01 14:00:00|705|704.4|699.2|698.6|706.4|706|698.4|697.6|96662
1662041100000|2022-09-01 14:05:00|699.4|698.8|696.4|695.6|700.4|700|695.6|695.2|53452
1662041400000|2022-09-01 14:10:00|696|695.4|690.8|690|696.4|696|690.6|690|43882
1662041700000|2022-09-01 14:15:00|690.6|690.2|692|691.6|692|691.8|689.4|688.8|55591
1662042000000|2022-09-01 14:20:00|691.8|691.4|691.6|691.2|693.8|693.4|690.2|689.8|23732
1662042300000|2022-09-01 14:25:00|692|691.4|691.6|691|693|692.4|690.4|689.8|20172
1662042600000|2022-09-01 14:30:00|691.4|690.8|689|688.6|691.4|690.8|686.6|686.2|80023
1662042900000|2022-09-01 14:35:00|688.8|688.4|686.4|685.6|690.4|690.2|686.2|685.6|25636
1662043200000|2022-09-01 14:40:00|686.2|685.2|688.2|687.8|688.2|687.8|684.4|683.8|50051
1662043500000|2022-09-01 14:45:00|688|687.4|687|686.4|688.2|687.4|686|685.4|29112
1662043800000|2022-09-01 14:50:00|687.2|686.6|685.2|684.6|688.2|687.6|684.8|684.2|21287
1662044100000|2022-09-01 14:55:00|685|684.8|687.6|687|688.2|687.8|685|684.6|51142
1662044400000|2022-09-01 15:00:00|687.4|686.6|686|685.4|687.4|687|685.2|684.8|42681
1662044700000|2022-09-01 15:05:00|686.2|685.6|687.4|687.2|688|687.6|685.8|685.6|21709
1662045000000|2022-09-01 15:10:00|687.6|687.4|686.4|686|687.6|687.4|686.2|685.8|67955
1662045300000|2022-09-01 15:15:00|686.6|686.2|684.8|684.6|686.8|686.6|684.6|684.2|82761
1662045600000|2022-09-01 15:20:00|685|684.4|685.4|685.2|685.6|685.4|683.2|682.8|99757
1662045900000|2022-09-01 15:25:00|685.2|685|687.4|686.6|687.8|686.6|684|683.6|63456
1662102000000|2022-09-02 07:00:00|685.8|683.2|693.6|692|695|692.8|685.2|683|41988
1662102300000|2022-09-02 07:05:00|694.6|692.2|687.8|687.4|697|695.6|687.8|686.8|14087
1662102600000|2022-09-02 07:10:00|688.2|686.8|685.8|685.4|690.2|689.6|685.4|684.8|36841
1662102900000|2022-09-02 07:15:00|685.6|685|683.6|682.4|686.2|685.6|683.6|682.4|22252
1662103200000|2022-09-02 07:20:00|683.8|682.6|689|688.6|689|688.6|683.4|682.2|15196
1662103500000|2022-09-02 07:25:00|689.2|688.8|689.4|688.4|690.6|689.4|686.6|686|31598
1662103800000|2022-09-02 07:30:00|689.2|688.6|684.4|684|690.2|689.8|684.4|683.8|37521
1662104100000|2022-09-02 07:35:00|684.2|683.8|683.8|682.8|684.6|684|681|680.4|22568
1662104400000|2022-09-02 07:40:00|683.6|683|681.8|681.2|685|684.6|679.8|678.6|27975
1662104700000|2022-09-02 07:45:00|682|681.4|681.2|680.6|683.4|682.4|680.2|679.2|21263
1662105000000|2022-09-02 07:50:00|681.6|680.8|677.8|677.4|681.6|680.8|677.4|676.6|21349
1662105300000|2022-09-02 07:55:00|678|677.6|677.2|676.4|680.2|679.4|676.8|676|16034
1662105600000|2022-09-02 08:00:00|677.4|676|676.8|676|678|677.2|675.2|674.6|23588
1662105900000|2022-09-02 08:05:00|676.6|676.2|673.6|673.2|677.6|677.2|673.4|672.8|16093
1662106200000|2022-09-02 08:10:00|674|673.4|679.2|678.2|679.6|678.6|674|673.4|9621
1662106500000|2022-09-02 08:15:00|679.4|678.4|677.6|677.4|680.2|678.8|676.4|676|18650
1662106800000|2022-09-02 08:20:00|677.2|677|676.4|675.8|678.4|677.4|676|675.4|12947
1662107100000|2022-09-02 08:25:00|676.6|676|675.8|675.4|677.8|677.2|675.4|674.4|14859
1662107400000|2022-09-02 08:30:00|676|675.2|675.4|674.6|676.2|675.6|673.2|672.4|52747
1662107700000|2022-09-02 08:35:00|675.8|674.8|677|676.4|677|676.6|675.8|674.8|45572
1662108000000|2022-09-02 08:40:00|677.4|676.6|683.8|683.2|683.8|683.2|677.2|676.6|21404
1662108300000|2022-09-02 08:45:00|684|683.4|687|686.6|687|686.6|684|683.4|17425
1662108600000|2022-09-02 08:50:00|687.2|686.8|687.6|686.6|687.6|686.8|685|684|25150
1662108900000|2022-09-02 08:55:00|687.4|686.8|686.2|685.2|687.4|686.8|684|683.6|38860
1662109200000|2022-09-02 09:00:00|686|685|683.6|683.4|686.2|685.2|683|682.2|25102
1662109500000|2022-09-02 09:05:00|683.4|683.2|683.4|682.8|684.4|683.6|683|682.4|19439
1662109800000|2022-09-02 09:10:00|683.6|683|684.4|684|685|684.8|683.6|683|8873
1662110100000|2022-09-02 09:15:00|684.2|683.8|683.4|682.8|684.4|684|683|682.4|60512
1662110400000|2022-09-02 09:20:00|683.2|682.6|683.2|682.6|683.8|683.4|681.6|681.4|33243
1662110700000|2022-09-02 09:25:00|683.4|682.8|685.2|684.6|685.4|684.8|683.2|682.8|16210
1662111000000|2022-09-02 09:30:00|685.4|684.8|683.6|683.2|686.4|685.6|683.4|683.2|13340
1662111300000|2022-09-02 09:35:00|683.8|683.4|685.6|685.2|685.6|685.2|683|682.8|8347
1662111600000|2022-09-02 09:40:00|685.4|684.8|683.6|683|685.6|685.2|683.6|682.8|3834
1662111900000|2022-09-02 09:45:00|683.4|682.8|683.6|683.2|683.6|683.2|682.8|682|3618
1662112200000|2022-09-02 09:50:00|683.8|683.4|683.8|683.2|685.2|684.4|683.2|683|11986
1662112500000|2022-09-02 09:55:00|684|683.4|685|684.4|685|684.6|684|683.4|7861
1662112800000|2022-09-02 10:00:00|684.8|684.6|682.6|682.4|685|684.6|682.2|682|26133
1662113100000|2022-09-02 10:05:00|682.4|682.2|682.4|682|683.2|682.8|681.2|680.4|33362
1662113400000|2022-09-02 10:10:00|682.2|681.8|682.6|682.4|683.4|683.2|681.8|681.4|10920
1662113700000|2022-09-02 10:15:00|682.4|682|678.8|678.2|682.8|682.4|677.6|676.6|38243
1662114000000|2022-09-02 10:20:00|679|678.4|679.8|679.2|680|679.4|678.6|678.2|3925
1662114300000|2022-09-02 10:25:00|680|679.4|673.6|673|680|679.6|673.6|672.8|26943
1662114600000|2022-09-02 10:30:00|673.4|672.8|674.8|674.4|675.2|674.6|672.4|672|16659
1662114900000|2022-09-02 10:35:00|675|674.6|675.8|675.2|676|675.2|674|673.6|8407
1662115200000|2022-09-02 10:40:00|676|675.4|675.6|675|676.4|676|674.4|674|13861
1662115500000|2022-09-02 10:45:00|675.4|674.8|673.4|672.8|675.4|675|673|672.6|6031
1662115800000|2022-09-02 10:50:00|673.2|672.6|671.6|671.2|673.2|672.8|671.4|671.2|11906
1662116100000|2022-09-02 10:55:00|671.4|671.4|676|675.6|676|675.6|670.4|670|52335
1662116400000|2022-09-02 11:00:00|675.8|675.4|673|672.4|676|675.4|672.6|671.8|10498
1662116700000|2022-09-02 11:05:00|672.8|671.8|674.8|673.8|674.8|674.2|672.4|671.8|7964
1662117000000|2022-09-02 11:10:00|675.2|674|673.6|673.2|676.4|675.6|671.4|670.6|23078
1662117300000|2022-09-02 11:15:00|673.8|673.4|675|674.8|676.2|675.6|673.8|673.2|7588
1662117600000|2022-09-02 11:20:00|675.4|675|674|673.6|675.6|675|672.4|671.8|15898
1662117900000|2022-09-02 11:25:00|674.2|673.8|676.6|676|677|676|674.2|673.8|10300
1662118200000|2022-09-02 11:30:00|676.4|675.6|676.8|676|678|677.4|675.8|675.4|16800
1662118500000|2022-09-02 11:35:00|676.6|676.2|679|678.6|679|678.8|676.6|676|4075
1662118800000|2022-09-02 11:40:00|678.8|678.8|679.8|679.6|680.4|679.8|678.2|677.4|13631
1662119100000|2022-09-02 11:45:00|680|679.8|681.2|680.8|681.2|680.8|680|679.6|12212
1662119400000|2022-09-02 11:50:00|681|680.6|682.6|682.2|684|683.6|680.6|680.4|22711
1662119700000|2022-09-02 11:55:00|682.4|682|680|679.4|682.6|682.2|678.8|678.2|8244
1662120000000|2022-09-02 12:00:00|680.4|679.6|681|680.6|681.4|680.8|680.4|679.6|5638
1662120300000|2022-09-02 12:05:00|681.2|680.8|680.2|679.6|682.6|682.4|680.2|679.4|7112
1662120600000|2022-09-02 12:10:00|680|679|679.4|679|680.2|679.8|678|677.4|5726
1662120900000|2022-09-02 12:15:00|679.8|679.2|681|680.2|681.2|680.4|679.2|678.6|8186
1662121200000|2022-09-02 12:20:00|681.4|680.4|683.6|683.2|684|683.6|681.2|680.4|6775
1662121500000|2022-09-02 12:25:00|683.8|683.4|681.6|681|684|683.4|681.6|681|6018
1662121800000|2022-09-02 12:30:00|681.8|681.2|687.2|686.8|688.6|687.8|681.6|681|16767
1662122100000|2022-09-02 12:35:00|687.4|687|693.6|692.8|694.2|692.8|687|686.4|6596
1662122400000|2022-09-02 12:40:00|693.8|693|685|684.2|695.2|694.4|684.4|684.2|27265
1662122700000|2022-09-02 12:45:00|685.2|684.4|684.6|683.8|686.2|685.4|682|681.4|14798
1662123000000|2022-09-02 12:50:00|684.8|684|682.6|682|684.8|684.4|682.2|681.6|51140
1662123300000|2022-09-02 12:55:00|682.8|682.2|682.4|682|683.4|683|680.8|680.2|35467
1662123600000|2022-09-02 13:00:00|682.8|682.2|683.8|683.2|684.2|683.4|681.6|681|19405
1662123900000|2022-09-02 13:05:00|684|683.4|684.2|683.8|685.4|684.6|682.6|682.4|12575
1662124200000|2022-09-02 13:10:00|684.8|684|684.4|684.2|685.8|685.2|684.2|683.8|19021
1662124500000|2022-09-02 13:15:00|684.6|684.4|686.8|686.2|686.8|686.2|684.6|684.4|25703
1662124800000|2022-09-02 13:20:00|686.6|686.4|685.2|684.8|686.8|686.4|684.6|684|25155
1662125100000|2022-09-02 13:25:00|685|684.6|687.8|686.8|687.8|686.8|684.2|683.8|21726
1662125400000|2022-09-02 13:30:00|687.6|687|688.8|688.4|690.4|689.8|686.6|686|107798
1662125700000|2022-09-02 13:35:00|688.6|688.2|689.6|689.4|693.2|692.6|688.4|687.8|842053
1662126000000|2022-09-02 13:40:00|689.4|689|691.4|691|691.8|691.4|687.8|687.4|41573
1662126300000|2022-09-02 13:45:00|691.6|691.2|694.6|694.2|695.4|694.8|691.4|691|27399
1662126600000|2022-09-02 13:50:00|694.4|694.4|693|692.2|695|694.4|690.8|690.2|27649
1662126900000|2022-09-02 13:55:00|693.4|692.4|693|692|693.4|692.8|691.8|690.8|11991
1662127200000|2022-09-02 14:00:00|692.8|692.4|689.4|688.8|693.4|692.8|688.8|688.4|35334
1662127500000|2022-09-02 14:05:00|689.6|689|691.2|690.6|691.2|690.6|687.4|686.8|19319
1662127800000|2022-09-02 14:10:00|691|690.8|692|691.6|694|693.8|691|690.6|42578
1662128100000|2022-09-02 14:15:00|692.4|691.8|692.4|692|693.6|693.4|691.8|691.2|21204
1662128400000|2022-09-02 14:20:00|692.2|692.2|692.6|692.2|692.8|692.2|690|689.6|18061
1662128700000|2022-09-02 14:25:00|692.8|692.4|696.2|695.6|696.8|696.2|692|691.6|19083
1662129000000|2022-09-02 14:30:00|696.4|695.8|698.4|698|699.2|698.8|696.4|695.8|26312
1662129300000|2022-09-02 14:35:00|698.2|698.2|698.8|698.6|699.8|699.2|697.2|696.8|28617
1662129600000|2022-09-02 14:40:00|699.2|698.8|701.6|701.2|703.2|702.6|699.2|698.8|35695
1662129900000|2022-09-02 14:45:00|702|701.4|699.6|699.2|703.8|703.6|699.2|698.6|74401
1662130200000|2022-09-02 14:50:00|699.4|699.4|699.8|699.4|700.6|700.2|698.6|698|78138
1662130500000|2022-09-02 14:55:00|700|699.6|699.2|699|700.8|700.2|698.4|698|89900
1662130800000|2022-09-02 15:00:00|700.2|699.4|702.6|702.2|702.6|702.2|699.6|699.4|25772
1662131100000|2022-09-02 15:05:00|702.8|702.4|703.8|703.4|706.2|706|702.6|702.2|32558
1662131400000|2022-09-02 15:10:00|703.6|703.2|705.2|705|705.6|705|702.6|702.2|30419
1662131700000|2022-09-02 15:15:00|705|704.8|704.4|704.2|705.4|705.2|704.4|704.2|27936
1662132000000|2022-09-02 15:20:00|704.2|704|703|702.8|704.2|704|702.6|702.4|32705
1662132300000|2022-09-02 15:25:00|702.8|702.6|703.6|702.8|704|703.2|702.4|702|42068
1662361200000|2022-09-05 07:00:00|690|689.6|687|686|693.2|691.6|687|685.6|36289
1662361500000|2022-09-05 07:05:00|686.8|685.6|684.6|683|687.2|685.6|683.8|682.2|10003
1662361800000|2022-09-05 07:10:00|684.4|682.8|689.2|688.6|691.2|690.2|684.2|682.8|62192
1662362100000|2022-09-05 07:15:00|689.4|687.6|688.4|687.8|691.2|691|688|687.2|29002
1662362400000|2022-09-05 07:20:00|688.6|688|683.8|683.2|690|689.4|681.8|681.2|23637
1662362700000|2022-09-05 07:25:00|684.2|683.6|685.8|684.4|687.2|686.2|683.8|683.2|48702
1662363000000|2022-09-05 07:30:00|686|684.8|687.8|687.2|687.8|687.2|686|684.8|9529
1662363300000|2022-09-05 07:35:00|688.2|687.4|686.4|685.4|689.2|688.4|685|684.6|24509
1662363600000|2022-09-05 07:40:00|686.2|685.6|681.2|680|688|687.6|681.2|680|36147
1662363900000|2022-09-05 07:45:00|681|679.6|678.4|677.2|681.4|680.6|678.4|677.2|20159
1662364200000|2022-09-05 07:50:00|678.8|677.4|676.2|675.2|680.6|679.4|676.2|675.2|12242
1662364500000|2022-09-05 07:55:00|676|675.4|677.8|677|677.8|677|675.8|675.2|16047
1662364800000|2022-09-05 08:00:00|677.6|676.8|675|674.2|677.6|676.8|674.6|674|11870
1662365100000|2022-09-05 08:05:00|674.8|674.4|675.8|675|676.2|675.4|674.2|673.8|23234
1662365400000|2022-09-05 08:10:00|675.6|674.8|673.8|673.6|675.8|675|673.8|673.2|24161
1662365700000|2022-09-05 08:15:00|673.6|672.8|675|674.6|675.6|675.4|671.8|671.2|49458
1662366000000|2022-09-05 08:20:00|675.2|674.8|674|673.8|676.8|676.4|673.8|673.2|32587
1662366300000|2022-09-05 08:25:00|674.2|674|675.8|675|677|675.8|673.4|672.8|12719
1662366600000|2022-09-05 08:30:00|676|675.2|677.8|677.2|680|679|676|675.2|14747
1662366900000|2022-09-05 08:35:00|677.6|677|678|677.4|679.2|678.4|677.6|676.8|15797
1662367200000|2022-09-05 08:40:00|678.2|677.6|680|679.6|680|679.6|678.2|677.6|5944
1662367500000|2022-09-05 08:45:00|679.8|679.4|678.6|677.8|680.4|680|678|677.6|14420
1662367800000|2022-09-05 08:50:00|678.8|678|681.4|680.6|681.4|680.6|678.8|678|11506
1662368100000|2022-09-05 08:55:00|681.6|680.8|681.8|681.2|682.4|681.8|681.4|680.6|3681
1662368400000|2022-09-05 09:00:00|681.6|681.4|681.4|681|682.2|681.4|680.4|680|10284
1662368700000|2022-09-05 09:05:00|681.2|680.8|677.8|677|681.2|680.8|677.6|677|15021
1662369000000|2022-09-05 09:10:00|677.6|676.8|674.8|674.2|677.6|676.8|674.6|673.8|17628
1662369300000|2022-09-05 09:15:00|675|674.4|676|675.6|677.2|676.4|674.8|674.4|8222
1662369600000|2022-09-05 09:20:00|676.2|675.8|675.8|675|677.4|676.8|674.8|674.2|30572
1662369900000|2022-09-05 09:25:00|675.6|674.8|677.4|677|677.8|677.2|675.2|674.6|16961
1662370200000|2022-09-05 09:30:00|677.6|677.2|681|680.4|681.8|681|677.6|677.2|14394
1662370500000|2022-09-05 09:35:00|680.6|680.6|682.6|682|682.6|682|680.4|680|4712
1662370800000|2022-09-05 09:40:00|682.8|682.2|682.4|681.8|684.8|683.6|681|680.6|13182
1662371100000|2022-09-05 09:45:00|682.8|682|682.8|682.6|684.2|683.6|682.6|682|12392
1662371400000|2022-09-05 09:50:00|683.2|682.8|681|680.4|683.6|682.8|680|679.2|13865
1662371700000|2022-09-05 09:55:00|681.2|680.6|678.6|677.8|681.8|681.6|678.2|677.8|24119
1662372000000|2022-09-05 10:00:00|678.4|678|679.4|679|680.8|679.8|678.2|677.8|15922
1662372300000|2022-09-05 10:05:00|679.2|678.6|680|679.6|680|679.6|679.2|678.6|14538
1662372600000|2022-09-05 10:10:00|679.8|679.2|680|679.4|680|679.6|678.8|678.2|9334
1662372900000|2022-09-05 10:15:00|680.2|679.6|679.4|678.8|680.8|680|678.4|677.8|12281
1662373200000|2022-09-05 10:20:00|679.2|679|679.6|679|680|679.8|679|678.8|6690
1662373500000|2022-09-05 10:25:00|679.4|679.2|676.8|676.4|679.8|679.6|676.8|676.4|13318
1662373800000|2022-09-05 10:30:00|676.6|676|676|675.2|676.8|676|675|674.4|16040
1662374100000|2022-09-05 10:35:00|675.8|675|675.6|675|677|676.4|675.4|675|29518
1662374400000|2022-09-05 10:40:00|675.4|675.2|676.8|676.2|676.8|676.2|674|673.6|45833
1662374700000|2022-09-05 10:45:00|676.6|676|676.8|676.2|676.8|676.2|674.6|673.8|18415
1662375000000|2022-09-05 10:50:00|676.6|676|677.8|677.2|677.8|677.4|674.6|673.8|14658
1662375300000|2022-09-05 10:55:00|677.6|677.4|677.8|676.8|677.8|677.6|676.2|675.6|11329
1662375600000|2022-09-05 11:00:00|677.6|677|678|677.2|678|677.2|675.8|675.2|10547
1662375900000|2022-09-05 11:05:00|677.8|677|677.8|677.2|678|677.4|676.6|676.4|4618
1662376200000|2022-09-05 11:10:00|678|677.4|677.4|676.8|678.8|678|676.6|676.4|8166
1662376500000|2022-09-05 11:15:00|677.2|676.6|675.8|675.2|677.6|677.2|675.8|675.2|21799
1662376800000|2022-09-05 11:20:00|676|675.4|677.6|677|677.6|677|675.8|675.2|6977
1662377100000|2022-09-05 11:25:00|677.8|677.2|678.8|678.2|679.4|678.6|676.2|675.6|13005
1662377400000|2022-09-05 11:30:00|678.6|678|680|679.6|680.6|680.2|678|677.8|11819
1662377700000|2022-09-05 11:35:00|680.2|679.8|681.4|680.8|681.4|680.8|679.8|679.4|12840
1662378000000|2022-09-05 11:40:00|681.8|681|681|680.4|682|681.2|680|679.4|9379
1662378300000|2022-09-05 11:45:00|681.4|680.6|682|681.4|683.8|683|681.4|680.6|8006
1662378600000|2022-09-05 11:50:00|681.8|681.6|681.6|680.8|682|681.6|680.8|680.4|10768
1662378900000|2022-09-05 11:55:00|682|681|683|682.4|683.6|683|682|681|9652
1662379200000|2022-09-05 12:00:00|683.2|682.6|682|681.4|683.2|682.8|681.2|680.2|14499
1662379500000|2022-09-05 12:05:00|681.8|681|682|681.2|682.2|681.8|681|680.8|7466
1662379800000|2022-09-05 12:10:00|682.2|681.4|682.4|682.2|682.8|682.2|681.8|681.4|3872
1662380100000|2022-09-05 12:15:00|682.8|682.4|682.8|682.4|684.2|683.8|682.6|681.8|22329
1662380400000|2022-09-05 12:20:00|682.6|682|685.6|684.8|685.6|684.8|681.4|680.6|26076
1662380700000|2022-09-05 12:25:00|685|685|685|684.8|686.6|686|685|684.4|20811
1662381000000|2022-09-05 12:30:00|685.2|684.6|688|687.8|688|687.8|684.8|684.6|8323
1662381300000|2022-09-05 12:35:00|687.8|687.6|689|688.4|689.2|688.4|685.8|685|10229
1662381600000|2022-09-05 12:40:00|688.8|688.2|690|689.4|690.2|689.8|687.4|686.4|17886
1662381900000|2022-09-05 12:45:00|690.6|689.6|689.4|688.8|690.8|690.2|689|688.4|13061
1662382200000|2022-09-05 12:50:00|689.6|689|690.4|690|690.4|690.2|689.6|688.8|7077
1662382500000|2022-09-05 12:55:00|690.2|689.8|690|689.6|690.4|690|689.2|688.4|14354
1662382800000|2022-09-05 13:00:00|690.2|689.8|690.2|689.6|690.8|690.4|689.6|689|21426
1662383100000|2022-09-05 13:05:00|690.4|689.8|691|690.6|692|691.8|690.4|689.8|31989
1662383400000|2022-09-05 13:10:00|691.2|690.8|691.4|691|691.6|691.4|690.2|689.8|15660
1662383700000|2022-09-05 13:15:00|691.6|691.2|691.4|691|691.6|691.2|691|690.6|9728
1662384000000|2022-09-05 13:20:00|691.2|690.8|692|691.6|692.4|692.2|691|690.8|20626
1662384300000|2022-09-05 13:25:00|691.8|691.2|690.8|690.2|692|691.4|690.4|689.6|9592
1662384600000|2022-09-05 13:30:00|691|690.4|690|689.6|691.4|691.2|689.4|689|10411
1662384900000|2022-09-05 13:35:00|690.6|689.8|691.8|691.4|692.2|692|690.4|689.8|11686
1662385200000|2022-09-05 13:40:00|691.6|691.2|692.4|691.8|693|692.6|690.8|690.4|19411
1662385500000|2022-09-05 13:45:00|692.2|692|692|691.6|693.2|692.6|691.8|691.6|22526
1662385800000|2022-09-05 13:50:00|691.8|691.8|692.4|692|692.8|692.2|690.4|690.2|25217
1662386100000|2022-09-05 13:55:00|692.2|692.2|691.2|690.8|693.8|693.2|690.6|690|32538
1662386400000|2022-09-05 14:00:00|691.4|691|691.8|691.6|692.4|692|691|690.4|14111
1662386700000|2022-09-05 14:05:00|691.6|691.4|690|689.4|691.6|691.4|689.6|689.2|223583
1662387000000|2022-09-05 14:10:00|690.2|689.6|692.2|691.6|692.2|691.8|689.8|689.4|15994
1662387300000|2022-09-05 14:15:00|692|691.4|690.4|690.2|692.6|692.4|690.4|690|15860
1662387600000|2022-09-05 14:20:00|690.6|690|690.6|690.2|690.8|690.4|689.8|689.6|8420
1662387900000|2022-09-05 14:25:00|690.4|690|693.4|693|693.6|693|690|689.6|156261
1662388200000|2022-09-05 14:30:00|693.2|693.2|695.4|695|696.2|695.8|693.2|693|22125
1662388500000|2022-09-05 14:35:00|695.6|695.2|697.2|696.8|698.8|698.4|695.6|695.2|16068
1662388800000|2022-09-05 14:40:00|697.4|697|698.6|698.2|699.6|699.2|697.4|697|181831
1662389100000|2022-09-05 14:45:00|698.4|698|699.8|699.4|699.8|699.4|697.2|696.8|19003
1662389400000|2022-09-05 14:50:00|700.2|699.6|703.8|703.2|704.2|703.6|699.8|699.4|37130
1662389700000|2022-09-05 14:55:00|703.6|703.4|701.6|701|705.6|705.2|700.8|700.6|22252
1662390000000|2022-09-05 15:00:00|701.4|700.6|702.4|702|702.8|702.4|701|700.6|20291
1662390300000|2022-09-05 15:05:00|702.6|702.4|709.2|708.4|709.4|708.6|702.4|702|124773
1662390600000|2022-09-05 15:10:00|709.4|708.6|710|709.6|710.8|710.2|707.6|706.8|51905
1662390900000|2022-09-05 15:15:00|710.2|709.8|710.2|710|711.8|711.4|709.2|708.8|48024
1662391200000|2022-09-05 15:20:00|710.4|710.2|711.2|711|711.4|711|710.2|709.8|49919
1662391500000|2022-09-05 15:25:00|711.4|711.2|717.2|716.2|717.6|716.6|710.8|710.2|184321
1662447600000|2022-09-06 07:00:00|707.8|699|730.8|724.8|733.2|728.2|705|699|61288
1662447900000|2022-09-06 07:05:00|730.6|725|733|731.4|741.6|736.6|727.2|720.8|41411
1662448200000|2022-09-06 07:10:00|732.8|732.2|738.8|736.8|741.6|740.4|732.8|732.2|18774
1662448500000|2022-09-06 07:15:00|738.6|737|747|745.4|747|746.4|737.2|736.8|44992
1662448800000|2022-09-06 07:20:00|747.4|745.6|746.6|745.8|749|748.2|744.8|743.6|24700
1662449100000|2022-09-06 07:25:00|746.8|746|743.6|742.6|748.2|747|742|741|57957
1662449400000|2022-09-06 07:30:00|743.4|742.4|735|733.4|743.4|742.4|733|731.8|29918
1662449700000|2022-09-06 07:35:00|735.2|733.6|735.2|734|739|737.4|733.2|731.4|14208
1662450000000|2022-09-06 07:40:00|735|734.2|741.8|741|741.8|741|733.8|733.6|20895
1662450300000|2022-09-06 07:45:00|741.6|740.8|745|744|746.8|745.8|741|740.2|15995
1662450600000|2022-09-06 07:50:00|745.4|744.2|742.2|741.4|745.4|744.6|739.2|738|20994
1662450900000|2022-09-06 07:55:00|742.4|741.6|745.6|744.6|746|745|742.2|741.4|14384
1662451200000|2022-09-06 08:00:00|745.4|744.4|745|744.2|746.2|745.4|743.6|743|22439
1662451500000|2022-09-06 08:05:00|745.4|744.4|744|743|746.4|745.6|743|741.8|49286
1662451800000|2022-09-06 08:10:00|743.6|742.8|740|739.6|744.8|744|739.4|738.4|28657
1662452100000|2022-09-06 08:15:00|740.2|739.8|738|737.2|740.2|739.8|737|736.4|17098
1662452400000|2022-09-06 08:20:00|738.2|737.4|737.6|736.8|741|740|737.6|736.4|24453
1662452700000|2022-09-06 08:25:00|737.4|736.4|736.8|735.8|737.4|736.8|734|733|9065
1662453000000|2022-09-06 08:30:00|736.6|735.6|732.4|732|736.8|736|732.4|731.4|32393
1662453300000|2022-09-06 08:35:00|732.2|731.8|731.6|730.6|734|733.2|730.2|729.8|42373
1662453600000|2022-09-06 08:40:00|731.4|730.8|731.2|730.8|734.2|733.6|731.2|730.6|12829
1662453900000|2022-09-06 08:45:00|731|730.4|731.8|731.4|733.6|732.6|730.4|730|27069
1662454200000|2022-09-06 08:50:00|732|731.2|735.2|734.4|735.2|734.4|731.8|731.2|10144
1662454500000|2022-09-06 08:55:00|735|734.2|735.8|735.4|738|737.2|733|732.6|20408
1662454800000|2022-09-06 09:00:00|736.4|735.6|734.6|734|737|736.2|733.8|733.4|13236
1662455100000|2022-09-06 09:05:00|735|734.2|733.8|733.2|738|737.2|733.4|732.8|35377
1662455400000|2022-09-06 09:10:00|734.2|733.4|735.4|735|736.6|736.2|734.2|733.4|38191
1662455700000|2022-09-06 09:15:00|735.2|734.6|736.8|736|738|737|735.2|734.4|17348
1662456000000|2022-09-06 09:20:00|736.6|736.2|737.4|736.8|737.6|737.2|736.6|736|6788
1662456300000|2022-09-06 09:25:00|737.6|737|741.8|741.4|743|742|737.4|736.8|65931
1662456600000|2022-09-06 09:30:00|742.2|741.6|741.4|740.6|742.4|741.6|740.6|739.4|4706
1662456900000|2022-09-06 09:35:00|741.8|740.8|744.2|743.6|744.2|743.8|741.4|740.8|20028
1662457200000|2022-09-06 09:40:00|744.4|744|746.8|745.8|748.2|747|744.4|744|6633
1662457500000|2022-09-06 09:45:00|746.6|746|744.8|743.6|747.6|746.8|744.2|743.4|12996
1662457800000|2022-09-06 09:50:00|744.6|743.4|744.6|744.2|745.2|744.6|744|743|2496
1662458100000|2022-09-06 09:55:00|744.8|744|746.6|746.4|747|746.4|744.2|744|10856
1662458400000|2022-09-06 10:00:00|746.8|746.2|746.6|746.2|747.4|746.8|745.8|745.4|11242
1662458700000|2022-09-06 10:05:00|747.2|746.4|750.6|750|751.6|751.2|746.6|746|24263
1662459000000|2022-09-06 10:10:00|750.4|749.8|750.8|750.4|752.6|751.6|749.8|749.2|9346
1662459300000|2022-09-06 10:15:00|751.2|750.2|749.6|748.4|752.4|751.8|749.6|748.2|7916
1662459600000|2022-09-06 10:20:00|749.4|748.2|748.6|747.8|749.6|749|748.4|747.2|3041
1662459900000|2022-09-06 10:25:00|748.4|747.6|748.2|747.6|749|748.4|746.4|746.2|20232
1662460200000|2022-09-06 10:30:00|748.6|747.4|747.4|746.8|748.6|747.8|746.8|746|5891
1662460500000|2022-09-06 10:35:00|747.2|746.6|745.8|745|747.2|746.6|744.4|744|18572
1662460800000|2022-09-06 10:40:00|745.4|744.8|745|744.2|746|745.6|744.6|743.8|8895
1662461100000|2022-09-06 10:45:00|744.8|744.4|744.4|743.8|745.8|745.2|744.2|743.8|20410
1662461400000|2022-09-06 10:50:00|744|743.6|743|742.4|744|743.8|743|742.4|17119
1662461700000|2022-09-06 10:55:00|743.2|742.6|741.4|741|744.4|744|741.2|740.8|24282
1662462000000|2022-09-06 11:00:00|741.2|740.8|742|741.4|743.4|742.4|739|737.8|33393
1662462300000|2022-09-06 11:05:00|742.4|741.6|741.6|741.2|743|742.2|741.4|741.2|12471
1662462600000|2022-09-06 11:10:00|741.8|741.4|742.2|741.4|743|742.2|741.8|741.4|10325
1662462900000|2022-09-06 11:15:00|742|741.2|740.2|739.6|742.2|741.2|740.2|739.6|11307
1662463200000|2022-09-06 11:20:00|740|739|740.2|739.6|740.4|739.8|737.8|737.2|23079
1662463500000|2022-09-06 11:25:00|739.8|739.4|742.8|742|743|742|739.2|738.8|19920
1662463800000|2022-09-06 11:30:00|743|741.4|740.6|740|743|741.8|740.6|739.8|6632
1662464100000|2022-09-06 11:35:00|740.4|739.8|739.6|739|740.8|740.4|739|738.6|56274
1662464400000|2022-09-06 11:40:00|739.8|739.2|738.8|738.2|739.8|739.2|737.4|737|24652
1662464700000|2022-09-06 11:45:00|739|738.4|734.8|734|739|738.6|734.8|734|20730
1662465000000|2022-09-06 11:50:00|734.6|733.6|734|733.2|734.6|733.8|732.4|732|29340
1662465300000|2022-09-06 11:55:00|734.2|733.4|732.8|732.4|736|735.2|732.8|732.4|14622
1662465600000|2022-09-06 12:00:00|733|732.6|733.4|732.8|733.6|733.2|732.4|732|9118
1662465900000|2022-09-06 12:05:00|733.6|733|738|737.6|738.4|737.6|733.4|732.8|36111
1662466200000|2022-09-06 12:10:00|738.4|737.8|738.8|738.2|739.8|739|737.6|737.2|15826
1662466500000|2022-09-06 12:15:00|738.4|738|738.8|738.2|739.2|738.4|736.8|736|15371
1662466800000|2022-09-06 12:20:00|739|738.4|740.4|740|742|741|739|738.4|17767
1662467100000|2022-09-06 12:25:00|741|740.6|740.2|739.8|741.4|740.8|739.2|738.6|56249
1662467400000|2022-09-06 12:30:00|740.6|740.2|741|740.4|741.4|740.8|739.6|739.2|19327
1662467700000|2022-09-06 12:35:00|741.2|740.2|742.4|742|743.2|742.2|741.2|740.2|9293
1662468000000|2022-09-06 12:40:00|742|741.6|741.2|740.8|742.2|742|740.8|740.4|5769
1662468300000|2022-09-06 12:45:00|741|740.6|741|740.6|741.6|741.2|740.6|740|5297
1662468600000|2022-09-06 12:50:00|740.8|740.2|740|739.4|741|740.4|738.8|738.4|17502
1662468900000|2022-09-06 12:55:00|739.8|739.6|740.6|740|741|740.4|739|738.6|19584
1662469200000|2022-09-06 13:00:00|740.4|739.8|740.4|739.8|741.8|741.2|740|739.6|24515
1662469500000|2022-09-06 13:05:00|741|740|740.2|739.6|741.6|741.2|739.8|739.4|15468
1662469800000|2022-09-06 13:10:00|740|739.4|740.6|740.2|740.6|740.2|739.8|739.4|10484
1662470100000|2022-09-06 13:15:00|740.4|740|740|739.6|741|740.6|739|738.6|22573
1662470400000|2022-09-06 13:20:00|740.2|739.8|741.6|741.2|741.6|741.2|740.2|739.6|23249
1662470700000|2022-09-06 13:25:00|741.8|741.4|737.2|736.6|741.8|741.4|735.4|735.2|54008
1662471000000|2022-09-06 13:30:00|737|736.4|737.2|736.6|739.2|738.4|736|735.6|56977
1662471300000|2022-09-06 13:35:00|737.6|736.8|740.2|740|743.4|741.6|731.6|731|1660692
1662471600000|2022-09-06 13:40:00|740|739.6|740.8|740.4|741.2|740.8|739.8|739.4|64635
1662471900000|2022-09-06 13:45:00|740.6|740.2|741.6|741.2|742.6|741.8|739.8|739.6|43772
1662472200000|2022-09-06 13:50:00|741.4|741|740.2|740|741.4|741|739.8|739.4|72612
1662472500000|2022-09-06 13:55:00|740|739.6|741.6|740.8|742.6|742.2|740|739.4|41719
1662472800000|2022-09-06 14:00:00|741.4|740.6|729.6|729|741.4|741|729.2|728.8|39628
1662473100000|2022-09-06 14:05:00|729.4|728.8|723|722.4|729.6|728.8|722.4|722.2|159887
1662473400000|2022-09-06 14:10:00|722.8|722.2|720.4|719.4|725|724.4|718.4|717.8|42221
1662473700000|2022-09-06 14:15:00|720.6|719.6|723.4|722.8|725|724|720.6|719.4|309564
1662474000000|2022-09-06 14:20:00|723.2|722.6|730.4|729.8|730.4|729.8|721.4|720.6|53300
1662474300000|2022-09-06 14:25:00|730.6|730.4|728|727.4|731|730.6|727|726|37476
1662474600000|2022-09-06 14:30:00|727.8|727.2|730.2|729.4|731|730|726.8|726.2|29532
1662474900000|2022-09-06 14:35:00|730|729.6|732.6|732|732.8|732|729.4|728.6|25614
1662475200000|2022-09-06 14:40:00|732.8|732.2|732.2|731.6|733.2|732.8|731|730.2|14941
1662475500000|2022-09-06 14:45:00|732|731.4|733|732.4|733.2|732.8|731.6|731|25688
1662475800000|2022-09-06 14:50:00|733.2|732.6|730.6|730|736|735.2|730.6|730|45703
1662476100000|2022-09-06 14:55:00|731|730.4|734.6|734|735|734.4|731|730|23067
1662476400000|2022-09-06 15:00:00|734.4|734.2|734.6|734.2|736.4|735.4|732.6|732.2|20864
1662476700000|2022-09-06 15:05:00|734.8|734.4|735.8|735.4|737.2|736.8|734.8|734.4|27590
1662477000000|2022-09-06 15:10:00|736|735.8|735.8|735.2|737|736.6|735|734.6|25520
1662477300000|2022-09-06 15:15:00|736.2|735.4|736.4|736|737.6|737|735.2|734.8|32705
1662477600000|2022-09-06 15:20:00|736.2|735.8|735.6|735|737.6|737.4|733.6|733.4|153898
1662477900000|2022-09-06 15:25:00|735.4|735.2|732|730.6|735.4|735.2|732|730.4|53996
1662534000000|2022-09-07 07:00:00|728|717.6|725.4|723.8|728|725.6|723.4|717.6|16192
1662534300000|2022-09-07 07:05:00|726.2|724|728|726.6|729.6|728.4|726.2|724|14303
1662534600000|2022-09-07 07:10:00|727.8|726.2|729.2|728|730.8|729.6|726.8|725.8|10487
1662534900000|2022-09-07 07:15:00|729|727.8|729.4|729|731.2|730.8|726.8|725.8|32978
1662535200000|2022-09-07 07:20:00|729.8|728.8|730|729.2|730.8|730.4|728.6|727.4|41873
1662535500000|2022-09-07 07:25:00|730.2|729.4|731.8|731|731.8|731.2|728.8|728.4|22476
1662535800000|2022-09-07 07:30:00|731.6|730.8|734.6|734|736|735|731|730|30716
1662536100000|2022-09-07 07:35:00|735|734.2|734.6|733.6|737.2|736.8|734|733.4|13341
1662536400000|2022-09-07 07:40:00|734.4|733.8|730.6|730.2|734.4|733.8|730.6|729.8|21510
1662536700000|2022-09-07 07:45:00|730.8|730.4|729|728.2|731.2|730.4|727.6|727.2|13830
1662537000000|2022-09-07 07:50:00|729.4|728|727.2|726.6|730.2|729.2|725.6|725.4|5126
1662537300000|2022-09-07 07:55:00|727|726.2|726.8|725.6|728.2|727.2|726.8|725.6|3213
1662537600000|2022-09-07 08:00:00|726.6|725.4|728.8|727.8|728.8|727.8|725|724|10406
1662537900000|2022-09-07 08:05:00|729.4|728|730.8|730.2|731.2|730.6|727.6|726.8|5866
1662538200000|2022-09-07 08:10:00|730.6|730|730.6|730|731.8|731.4|729.6|728.4|17658
1662538500000|2022-09-07 08:15:00|730.8|730.2|729|728|731|730.4|729|728|12983
1662538800000|2022-09-07 08:20:00|728.8|727.8|726.2|725.2|728.8|727.8|726|725.2|17854
1662539100000|2022-09-07 08:25:00|726.4|726|727.6|727|729.4|728.6|726.2|725.6|21720
1662539400000|2022-09-07 08:30:00|727.4|726.8|725.8|725|727.4|727|725.6|724.8|22878
1662539700000|2022-09-07 08:35:00|726|725.2|726.4|725.6|727.8|727.4|725.8|725|23495
1662540000000|2022-09-07 08:40:00|726.2|725.8|726.6|726.2|726.6|726.2|726.2|725.6|2686
1662540300000|2022-09-07 08:45:00|726.4|726.4|727.2|726.8|727.8|727.6|726.4|726|13417
1662540600000|2022-09-07 08:50:00|727.4|727|728.8|728.2|728.8|728.2|726.8|726|6579
1662540900000|2022-09-07 08:55:00|728.6|728|727.8|727.4|729|728|727.8|727.4|21129
1662541200000|2022-09-07 09:00:00|727.6|727.2|722.6|721.8|727.8|727.2|722.4|721.4|17965
1662541500000|2022-09-07 09:05:00|722.4|721.6|719.6|719|722.8|722.4|719.6|719|7468
1662541800000|2022-09-07 09:10:00|719.4|718.6|717.8|717.4|719.6|719|717.4|716.8|8831
1662542100000|2022-09-07 09:15:00|718.2|717.6|718|717|721.6|720.6|716.6|715.4|10631
1662542400000|2022-09-07 09:20:00|717.8|717.2|714.8|713.8|718.2|717.2|714.8|713.8|11243
1662542700000|2022-09-07 09:25:00|714.6|713.2|715.4|714.8|715.8|714.8|712.6|712|31210
1662543000000|2022-09-07 09:30:00|715.6|715|715.2|714.2|716|715.4|714.8|714.2|3350
1662543300000|2022-09-07 09:35:00|715.4|714.4|712.8|712.2|715.4|715|712.8|712.2|7361
1662543600000|2022-09-07 09:40:00|712.6|711.8|708.2|707.4|712.6|711.8|707.4|706.4|39096
1662543900000|2022-09-07 09:45:00|708.4|707.6|709.4|708.6|709.4|708.6|706.8|705.8|7518
1662544200000|2022-09-07 09:50:00|709.6|708.8|706.6|705.8|709.8|709.4|706.2|705.6|11908
1662544500000|2022-09-07 09:55:00|706.8|706|709.2|708.4|709.4|709|706.8|706|7265
1662544800000|2022-09-07 10:00:00|709.4|708.6|710.4|709.6|711.2|710.6|709.2|708.6|8143
1662545100000|2022-09-07 10:05:00|710.6|709.8|711.6|711|711.6|711.2|710.6|709.6|5956
1662545400000|2022-09-07 10:10:00|711.4|710.8|709|708|711.6|710.8|708.2|707.4|5303
1662545700000|2022-09-07 10:15:00|708.8|708.2|706.8|706|709.6|709|705.6|704.6|41881
1662546000000|2022-09-07 10:20:00|706.6|705.8|707.8|706.8|707.8|706.8|704|703.6|16635
1662546300000|2022-09-07 10:25:00|708|707|710.6|710|711.2|710.2|707.4|707|21182
1662546600000|2022-09-07 10:30:00|710.8|710.2|710.4|710|711.4|710.6|710.2|709.6|3425
1662546900000|2022-09-07 10:35:00|710.2|709.8|711.2|710.4|714|713.4|709.4|709|25117
1662547200000|2022-09-07 10:40:00|711|710.6|712.6|712|713|712.4|710.8|710|4442
1662547500000|2022-09-07 10:45:00|712.4|712.2|712.2|711.6|713|712.2|711.4|711|7918
1662547800000|2022-09-07 10:50:00|712.8|711.8|714|713.4|714|713.6|712.8|711.8|4069
1662548100000|2022-09-07 10:55:00|713.8|713.2|712.8|712.2|714.2|713.2|712.4|712|4678
1662548400000|2022-09-07 11:00:00|713|712.4|713.2|712.8|713.4|712.8|712.4|711.8|5173
1662548700000|2022-09-07 11:05:00|713.4|713|715|714.4|715.2|714.4|713.4|712.8|3470
1662549000000|2022-09-07 11:10:00|715.4|714.6|716.4|715.8|717|716.6|715.4|714.4|3378
1662549300000|2022-09-07 11:15:00|716.2|716|715.6|715|716.2|716|715.4|714.8|4117
1662549600000|2022-09-07 11:20:00|715.4|714.8|714.2|713.6|715.6|714.8|714|713.4|3447
1662549900000|2022-09-07 11:25:00|714|713.4|714.2|713.6|714.2|713.6|713.4|713|2224
1662550200000|2022-09-07 11:30:00|714|713.8|713.4|713|714.6|714.2|713.4|712.8|5263
1662550500000|2022-09-07 11:35:00|713.2|713.2|711.2|710.2|713.6|713.2|711.2|710|25606
1662550800000|2022-09-07 11:40:00|711|710|712.2|711.2|712.2|711.2|708.4|707.4|31412
1662551100000|2022-09-07 11:45:00|712|711|712.2|711.6|712.6|711.6|711|710.6|4121
1662551400000|2022-09-07 11:50:00|712|711.2|712.4|711.6|712.4|711.6|710|709.2|6775
1662551700000|2022-09-07 11:55:00|712.6|711.8|711|710.4|712.8|712.4|711|710.4|4176
1662552000000|2022-09-07 12:00:00|711.2|710.6|710.6|710|711.2|710.6|710.6|710|5594
1662552300000|2022-09-07 12:05:00|710.4|710.2|710.2|709.6|712.6|712.2|709.8|709.4|16219
1662552600000|2022-09-07 12:10:00|710|709.2|710.2|709.8|711|710|707.8|706.8|5646
1662552900000|2022-09-07 12:15:00|710|709.6|710.6|709.8|710.6|710.2|708.8|707.8|10754
1662553200000|2022-09-07 12:20:00|710.4|710|711.6|710.6|712.2|711.8|709.6|708.8|9889
1662553500000|2022-09-07 12:25:00|711.4|710.8|712|711.4|712|711.6|711|710.2|3527
1662553800000|2022-09-07 12:30:00|711.8|711.6|712|711.4|712.6|712.2|711.4|711|14526
1662554100000|2022-09-07 12:35:00|712.4|711.6|714|713.4|714|713.4|712|711.4|6549
1662554400000|2022-09-07 12:40:00|714.4|713.2|713.2|712.6|714.4|714|713|712.4|5428
1662554700000|2022-09-07 12:45:00|713|712.8|712.8|712.2|713.6|713.4|712.8|712|5264
1662555000000|2022-09-07 12:50:00|712.6|712.4|712|711.6|712.8|712.4|711.8|711.2|7884
1662555300000|2022-09-07 12:55:00|712.2|711.8|712.4|712|713|712.2|712.2|711.6|4852
1662555600000|2022-09-07 13:00:00|712.2|711.8|711.6|711.2|712.2|712|711.6|711.2|7418
1662555900000|2022-09-07 13:05:00|711.8|711.4|712.8|712.4|713|712.8|711.8|711.4|6142
1662556200000|2022-09-07 13:10:00|712.6|712.2|712.4|711.8|712.8|712.6|711.6|711.4|10281
1662556500000|2022-09-07 13:15:00|712.6|712|714.8|714|714.8|714|712.6|711.8|4314
1662556800000|2022-09-07 13:20:00|714.6|713.8|713.4|712.6|714.6|713.8|712.2|711.8|11091
1662557100000|2022-09-07 13:25:00|713.6|712.8|713|712.6|713.6|713.4|712.6|712.2|4273
1662557400000|2022-09-07 13:30:00|712.8|712.2|719|718.4|719|718.4|712.4|712|19356
1662557700000|2022-09-07 13:35:00|719.4|718.6|724.2|723.4|725.6|725|719.4|718.6|21017
1662558000000|2022-09-07 13:40:00|724.4|723.6|725.6|725|725.8|725.4|723.4|722.4|18969
1662558300000|2022-09-07 13:45:00|726.2|725.2|727.6|726.6|727.8|727.4|725.8|725.2|12582
1662558600000|2022-09-07 13:50:00|727.4|726.4|726.4|725.8|727.4|726.8|725|723.8|24990
1662558900000|2022-09-07 13:55:00|726.6|726|724.8|724.2|728.2|727.6|724.4|724.2|20842
1662559200000|2022-09-07 14:00:00|724.6|723.8|726.6|726.4|727.6|726.8|723.6|723|62484
1662559500000|2022-09-07 14:05:00|726.8|726.2|726.2|725.8|727.4|726.8|725|724.8|40260
1662559800000|2022-09-07 14:10:00|726.4|726|722.8|722.6|728.2|728|721.6|721.2|47044
1662560100000|2022-09-07 14:15:00|722.6|722.4|727|726.4|727.6|727.2|721.4|720.8|35792
1662560400000|2022-09-07 14:20:00|726.8|726.2|729.4|728.8|730|729.4|726.4|726|36907
1662560700000|2022-09-07 14:25:00|729.2|728|730.8|730.2|731.8|731.2|728|727.4|23032
1662561000000|2022-09-07 14:30:00|730.6|730.4|730.8|730|733.6|733|730.6|730|37338
1662561300000|2022-09-07 14:35:00|730.6|729.4|729.2|728.4|731.2|730.8|728.6|728.2|39864
1662561600000|2022-09-07 14:40:00|729|728.6|728.8|728.4|729.4|728.8|725.8|725.2|23851
1662561900000|2022-09-07 14:45:00|728.6|728.6|729.4|728.8|729.4|728.8|725.6|725|24708
1662562200000|2022-09-07 14:50:00|729.2|728.6|729.6|729|729.8|729.4|727.4|727|23886
1662562500000|2022-09-07 14:55:00|729.4|729.2|729|728.4|730.4|729.8|728.6|728.2|17376
1662562800000|2022-09-07 15:00:00|729.2|728.6|731.8|731.2|732.2|731.6|729|728.4|29543
1662563100000|2022-09-07 15:05:00|731.6|731|731|730.6|732.8|732.6|730.2|729.8|34977
1662563400000|2022-09-07 15:10:00|730.8|730.4|733.6|733.2|734.4|733.8|730.8|730.4|64161
1662563700000|2022-09-07 15:15:00|733.4|733|732.8|732.4|733.6|733.2|731.6|731.4|15010
1662564000000|2022-09-07 15:20:00|732.6|732.6|732.8|732.4|733.4|732.8|731.8|731.4|17056
1662564300000|2022-09-07 15:25:00|732.6|732.2|732.6|732.4|733|732.8|732.2|732|15529
1662620400000|2022-09-08 07:00:00|756.6|752.8|747.4|745.2|772.6|765.8|745.4|741.4|92249
1662620700000|2022-09-08 07:05:00|746.4|745|740|738.4|748.2|745.2|738|735|29863
1662621000000|2022-09-08 07:10:00|740.2|738.6|746.2|744.6|748|745|729.6|724.2|72563
1662621300000|2022-09-08 07:15:00|746|744|746.4|744.8|751.6|750|742.8|741|57634
1662621600000|2022-09-08 07:20:00|746.6|745|742.2|741.2|746.6|745|740.4|739.2|11994
1662621900000|2022-09-08 07:25:00|742|741|740.6|739.8|742|741|738|736|41762
1662622200000|2022-09-08 07:30:00|740.8|740|743|742.2|743.2|742.4|738.8|737.8|9691
1662622500000|2022-09-08 07:35:00|742.8|742.4|740.2|739|743.8|742.6|738.6|737|18659
1662622800000|2022-09-08 07:40:00|740.8|739.2|741|740|743.2|742.2|740.8|739.2|5141
1662623100000|2022-09-08 07:45:00|740.8|740.2|740.4|740|741.4|741|739.2|738.4|26994
1662623400000|2022-09-08 07:50:00|740.2|739.8|740.8|739.8|742|741|739|738.6|20938
1662623700000|2022-09-08 07:55:00|741|740|742|741|742|741.2|739.4|739|11690
1662624000000|2022-09-08 08:00:00|741.8|740.8|739.8|739|742|741.2|738.8|738|15638
1662624300000|2022-09-08 08:05:00|740|739.2|738.8|738.2|740.4|739.8|738.4|737.6|15336
1662624600000|2022-09-08 08:10:00|738.6|738|739.8|739|739.8|739|736.8|736.4|13987
1662624900000|2022-09-08 08:15:00|740.2|739.2|741|740.6|742|741.6|740.2|739|10455
1662625200000|2022-09-08 08:20:00|740.6|740.2|740.6|740|741.2|740.8|740|739.4|14793
1662625500000|2022-09-08 08:25:00|741|740.2|742|741.4|742.4|742|741|740|8143
1662625800000|2022-09-08 08:30:00|742.2|741.6|741.4|740.8|743.2|742.4|741|740.2|4039
1662626100000|2022-09-08 08:35:00|741.2|740.6|742.2|741.6|742.4|742|739.8|738.4|5979
1662626400000|2022-09-08 08:40:00|742|741.4|741|740.2|742|741.6|739.4|738.4|6161
1662626700000|2022-09-08 08:45:00|741.2|740.4|742|741.4|742.2|741.6|741.2|740|7203
1662627000000|2022-09-08 08:50:00|741.8|741.2|741.8|741.2|741.8|741.4|741.2|740.4|2736
1662627300000|2022-09-08 08:55:00|742|741.4|745|744.2|745.2|744.2|742|741.2|8021
1662627600000|2022-09-08 09:00:00|745.2|744.4|744.2|743.6|745.2|744.4|744.2|743.4|3818
1662627900000|2022-09-08 09:05:00|744|743.4|744.8|743.8|744.8|744|742.8|742.2|5675
1662628200000|2022-09-08 09:10:00|744.6|744|744.2|743.2|744.8|744|743.6|743|6899
1662628500000|2022-09-08 09:15:00|744|743.4|742.6|742|744.2|743.4|742.2|741.4|11355
1662628800000|2022-09-08 09:20:00|742.8|742.2|742.6|742|743.4|742.8|742.6|742|3640
1662629100000|2022-09-08 09:25:00|743|742.2|746.6|746|747|746.2|742.8|742.2|8506
1662629400000|2022-09-08 09:30:00|746.4|745.6|746.2|745.8|746.6|746|744.8|744.2|5376
1662629700000|2022-09-08 09:35:00|746|745.6|748.8|748|749.2|748.4|745.8|745.4|4662
1662630000000|2022-09-08 09:40:00|748.6|748.2|747|746.2|749.8|749.2|747|746.2|8638
1662630300000|2022-09-08 09:45:00|746.8|746.4|745.8|745.2|747|746.6|745.2|744.8|2912
1662630600000|2022-09-08 09:50:00|746|745.4|746.2|745.6|746.2|746|745.6|745|1324
1662630900000|2022-09-08 09:55:00|746.4|745.8|746.8|746.4|746.8|746.4|746.2|745.8|5594
1662631200000|2022-09-08 10:00:00|747|746.6|745.6|745.2|747|746.8|745.6|745|4244
1662631500000|2022-09-08 10:05:00|745.8|745.4|746.6|745.6|746.6|745.6|744.4|743.8|20772
1662631800000|2022-09-08 10:10:00|746.4|745.8|743.8|743.2|746.4|745.8|743.8|742.8|5068
1662632100000|2022-09-08 10:15:00|743.6|743|744.4|744.2|744.4|744.2|742.8|742.6|12087
1662632400000|2022-09-08 10:20:00|744.6|744.4|743.8|743.4|746.6|745.8|743.2|742.6|21113
1662632700000|2022-09-08 10:25:00|743.6|743.2|744.6|744.2|745.2|744.6|743.4|742.8|6071
1662633000000|2022-09-08 10:30:00|744.4|744|744.6|744.2|744.6|744.2|744|743.4|9013
1662633300000|2022-09-08 10:35:00|744.8|744.4|745.6|744.8|745.6|745|744.4|744|11761
1662633600000|2022-09-08 10:40:00|745.4|745|743.6|743.2|745.8|745.2|743.6|742.8|5768
1662633900000|2022-09-08 10:45:00|743.8|743.4|744.8|744.4|745.6|744.8|743.8|743.4|12976
1662634200000|2022-09-08 10:50:00|745|744.2|743.4|742.8|745|744.2|743.2|742.6|6973
1662634500000|2022-09-08 10:55:00|743.6|743|744.8|744.4|745.8|744.8|743|742.6|42777
1662634800000|2022-09-08 11:00:00|745|744.2|749.8|749.2|749.8|749.2|743.8|743|26664
1662635100000|2022-09-08 11:05:00|749.6|749|747.2|746.4|749.8|749|745.8|744.6|14227
1662635400000|2022-09-08 11:10:00|747.6|746.6|748.6|748|748.6|748|746.8|746.6|5959
1662635700000|2022-09-08 11:15:00|748.4|747.8|751|750.4|751.6|751.2|748.2|747.6|21075
1662636000000|2022-09-08 11:20:00|750.8|750.2|749.4|748.8|751.2|750.4|749.2|748|4248
1662636300000|2022-09-08 11:25:00|749.2|749|751.8|751.4|752.2|751.4|749.2|748.6|13116
1662636600000|2022-09-08 11:30:00|751.6|751.2|756|755.4|756.2|755.4|751.6|751|35890
1662636900000|2022-09-08 11:35:00|756.2|755.6|755|754.8|757|756.4|754.8|754.4|36613
1662637200000|2022-09-08 11:40:00|755.4|754.6|756.6|755.8|758.2|757.6|753.4|752.6|53325
1662637500000|2022-09-08 11:45:00|756.4|755.6|749.2|748.2|756.4|755.6|749.2|748|5208
1662637800000|2022-09-08 11:50:00|749|748|749.4|748.6|749.6|748.6|746|745|43316
1662638100000|2022-09-08 11:55:00|749.6|748.8|751.8|751.2|752.4|751.2|749.6|748.6|15909
1662638400000|2022-09-08 12:00:00|751.6|751|750.4|749.8|751.6|751|748.6|747.8|6541
1662638700000|2022-09-08 12:05:00|750.2|750|750|749.6|750.4|750.2|749.6|749.2|4805
1662639000000|2022-09-08 12:10:00|750.2|749.8|751.4|751|752.2|751.4|750.2|749.8|9011
1662639300000|2022-09-08 12:15:00|751.2|750.8|749.6|748.8|754|753.6|748.8|747.4|15566
1662639600000|2022-09-08 12:20:00|749.2|748.6|753.2|752.4|753.4|752.4|748.8|747.6|4597
1662639900000|2022-09-08 12:25:00|753|752|752.4|751.8|753.6|752.6|752.2|751.6|2090
1662640200000|2022-09-08 12:30:00|752.2|751.6|749.4|749|752.8|752.6|749|748|15838
1662640500000|2022-09-08 12:35:00|749.2|748.8|751.4|750.8|751.6|751|748.2|747.8|14520
1662640800000|2022-09-08 12:40:00|751.2|750.6|749|748.4|751.2|750.8|748.8|748.4|7766
1662641100000|2022-09-08 12:45:00|748.8|748.2|751.4|750.4|752|751.2|748|747|11341
1662641400000|2022-09-08 12:50:00|751.2|750.6|748.4|747.8|753|752.4|747.4|746.2|24246
1662641700000|2022-09-08 12:55:00|748.2|747.6|745.8|745|748.4|747.8|743.8|743|26440
1662642000000|2022-09-08 13:00:00|745.6|744.8|743.2|742.8|745.8|745.6|743.2|742.8|22431
1662642300000|2022-09-08 13:05:00|743.8|743|740.8|740|745.2|744.2|740.8|739.8|30725
1662642600000|2022-09-08 13:10:00|740.6|739.8|738.4|737.8|740.6|739.8|737.8|737.4|16012
1662642900000|2022-09-08 13:15:00|738.2|737.4|738.4|738|738.4|738|734.8|734|19582
1662643200000|2022-09-08 13:20:00|738.2|737.8|739.8|739.2|739.8|739.6|737.6|736.8|17325
1662643500000|2022-09-08 13:25:00|739.6|739.4|738.8|738.4|741|740.4|738.6|738.2|26578
1662643800000|2022-09-08 13:30:00|738.6|737.8|739|738.4|740.8|740.6|736.6|735.6|45971
1662644100000|2022-09-08 13:35:00|738.8|738.2|739.6|739.4|740.4|740|737.6|736.8|53580
1662644400000|2022-09-08 13:40:00|739.4|739.2|744.4|744|744.4|744|738|737.6|38954
1662644700000|2022-09-08 13:45:00|744.2|743.6|742.8|742.4|746|745.2|742.8|742.4|23901
1662645000000|2022-09-08 13:50:00|742.6|741.6|745.8|745.2|747.2|746.4|742|741.2|17765
1662645300000|2022-09-08 13:55:00|746|745.4|743.6|743.2|747.6|747|743|742|18883
1662645600000|2022-09-08 14:00:00|743.4|743|740.4|740|743.6|743.2|739.8|739.4|32749
1662645900000|2022-09-08 14:05:00|740.6|740.2|742|741.6|742.8|742.2|739.4|738.4|27243
1662646200000|2022-09-08 14:10:00|742.2|741.8|742|741.6|743|742.8|741.2|740.6|15892
1662646500000|2022-09-08 14:15:00|741.8|741.4|746|745.6|746|745.6|741|740.6|20094
1662646800000|2022-09-08 14:20:00|746.4|745.8|747|746.4|747.8|747.2|746|745|14855
1662647100000|2022-09-08 14:25:00|746.8|746.6|746.8|746.2|747.2|747|745.4|744.8|15110
1662647400000|2022-09-08 14:30:00|746.6|746|746.6|746|747.8|747.4|746|745.4|11145
1662647700000|2022-09-08 14:35:00|746.4|746.2|747.8|747.2|748.2|747.6|746.2|745.6|14975
1662648000000|2022-09-08 14:40:00|747.6|747.4|746.6|746.2|747.8|747.4|745.2|744.8|15691
1662648300000|2022-09-08 14:45:00|746.8|746.4|745.4|744.8|747|746.8|745.4|744.8|11159
1662648600000|2022-09-08 14:50:00|745.2|744.6|747.8|747.4|747.8|747.4|745|744.6|19971
1662648900000|2022-09-08 14:55:00|747.6|746.8|748.2|747.8|748.2|748|746.4|745.8|12835
1662649200000|2022-09-08 15:00:00|748.4|748|749.2|748.8|750.8|750.4|748.2|748|27182
1662649500000|2022-09-08 15:05:00|749.6|749|749.2|748.8|750.6|750.4|749|748.6|27033
1662649800000|2022-09-08 15:10:00|748.8|748.6|748.2|748|749.2|748.8|747.8|747.6|14570
1662650100000|2022-09-08 15:15:00|748|747.8|750.2|749.6|750.8|750.4|747.8|747.4|20584
1662650400000|2022-09-08 15:20:00|750|749.4|749.8|749.4|750.8|750.2|748.4|747.8|26010
1662650700000|2022-09-08 15:25:00|750|749.6|751.4|750.6|751.6|751|749.6|749|34451
1662706800000|2022-09-09 07:00:00|756.6|751.4|756.2|753.6|761.8|757.4|755.2|751.4|4301
1662707100000|2022-09-09 07:05:00|757|753.8|757.2|755.8|758.6|756.6|755.8|753.8|4012
1662707400000|2022-09-09 07:10:00|757.4|756|762|761.2|762|761.4|757.2|756|4639
1662707700000|2022-09-09 07:15:00|762.8|761.4|760.4|759|763.2|762.4|760.4|758.8|9924
1662708000000|2022-09-09 07:20:00|760.6|759.2|752.6|751.4|760.6|759.8|752.6|751.4|20691
1662708300000|2022-09-09 07:25:00|752.8|751.6|756|754.8|756.4|755|752.4|751.4|5655
1662708600000|2022-09-09 07:30:00|757.4|755|759.6|758.6|760|759.2|755.2|754.6|14350
1662708900000|2022-09-09 07:35:00|759.4|758.8|756.4|755.2|759.8|759.2|756.4|755|3219
1662709200000|2022-09-09 07:40:00|756|755.4|752|751.2|756|755.6|751.8|750.6|9814
1662709500000|2022-09-09 07:45:00|752.2|751.4|753.4|752.8|755|754|752|751.2|8222
1662709800000|2022-09-09 07:50:00|753.2|752.6|754|753.4|754.2|753.4|752.8|752|1686
1662710100000|2022-09-09 07:55:00|754.2|753.6|754.2|753.4|757.2|756.2|754|753.2|3793
1662710400000|2022-09-09 08:00:00|754|753.2|754.6|753.8|754.6|753.8|752.2|751.2|6774
1662710700000|2022-09-09 08:05:00|755|754|757.8|757.2|758.2|757.4|754|753.4|6556
1662711000000|2022-09-09 08:10:00|758|757.4|756.8|756.2|758.2|757.6|755.6|754.6|13967
1662711300000|2022-09-09 08:15:00|757|756.4|757.6|756.8|759.6|758.6|757|756.4|1855
1662711600000|2022-09-09 08:20:00|758|757|757|756.2|759.4|758.4|756.6|755.4|3979
1662711900000|2022-09-09 08:25:00|756.8|756|756.4|755.6|757.4|756.8|756|755.2|6748
1662712200000|2022-09-09 08:30:00|756.2|755.8|751.2|750.6|756.8|756|751.2|750.6|5879
1662712500000|2022-09-09 08:35:00|751|750.4|750|749.2|751.8|751.4|749.6|748.4|3525
1662712800000|2022-09-09 08:40:00|750.4|749.4|750|749.2|750.4|750|749.6|749.2|1237
1662713100000|2022-09-09 08:45:00|750.2|749.4|748.2|748|750.8|750.4|747.8|747.2|14443
1662713400000|2022-09-09 08:50:00|748|747.8|750|749.4|750.8|750.2|748|747.4|9037
1662713700000|2022-09-09 08:55:00|750.2|749.2|750.4|750|751|750.6|749.2|749|7238
1662714000000|2022-09-09 09:00:00|750.2|749.6|749|748.2|750.8|750.2|748|747|8954
1662714300000|2022-09-09 09:05:00|749.6|748.4|748.8|748.4|750|749.2|748.2|747.4|2726
1662714600000|2022-09-09 09:10:00|749|748.6|748.6|748.4|750.2|749.2|748.6|748|3616
1662714900000|2022-09-09 09:15:00|749|748.6|750|749.4|750.8|750.4|748.8|748.4|12679
1662715200000|2022-09-09 09:20:00|749.8|749.6|752.8|752.2|753.4|753|749.6|749.4|30902
1662715500000|2022-09-09 09:25:00|752.6|752.6|750.8|750.4|753.2|752.8|750.6|750.2|10979
1662715800000|2022-09-09 09:30:00|751|750.6|751.2|750.6|751.2|750.6|749.8|749|9075
1662716100000|2022-09-09 09:35:00|751.4|750.8|753|752.8|753.8|753.4|751.4|750.8|13888
1662716400000|2022-09-09 09:40:00|752.8|752.6|749.6|749|753|752.6|749.4|748.8|5566
1662716700000|2022-09-09 09:45:00|749.4|749.2|750.4|750|750.6|750|749.4|749|5907
1662717000000|2022-09-09 09:50:00|750.8|750.2|750.8|750.6|752.8|752|750.8|750|9916
1662717300000|2022-09-09 09:55:00|751|750.8|755.4|754.8|755.4|754.8|751|750.6|8807
1662717600000|2022-09-09 10:00:00|755.2|754.6|753.8|753.4|755.4|754.8|753|752.2|42664
1662717900000|2022-09-09 10:05:00|753.6|753|753.8|753.4|753.8|753.6|752.2|751.6|9111
1662718200000|2022-09-09 10:10:00|754|753.6|754|753.2|754.4|754|752.6|751.8|12357
1662718500000|2022-09-09 10:15:00|753.8|753|752.4|751.8|754.8|754.4|752.2|751.8|12620
1662718800000|2022-09-09 10:20:00|752.6|752|754.8|754.2|754.8|754.2|752.6|751.8|7068
1662719100000|2022-09-09 10:25:00|755|754.4|755.6|755|757.2|756.2|754.6|753.8|19695
1662719400000|2022-09-09 10:30:00|755.4|755.2|758.6|757.8|759|758|755.4|755.2|174881
1662719700000|2022-09-09 10:35:00|758.4|758|758.6|758.2|760.6|760|758.4|758|8461
1662720000000|2022-09-09 10:40:00|758.8|758.4|759.8|759.2|760.2|759.8|758.8|758.2|6762
1662720300000|2022-09-09 10:45:00|760|759.4|763.4|763|763.6|763|760|759.4|10296
1662720600000|2022-09-09 10:50:00|763.8|763.2|763|762.2|763.8|763.2|761|760.4|13681
1662720900000|2022-09-09 10:55:00|762.8|762|762.2|761.6|763|762|761|760|11658
1662721200000|2022-09-09 11:00:00|762|761.8|757.8|757.2|762.4|761.8|757.6|757|28945
1662721500000|2022-09-09 11:05:00|758|757.4|757.4|756.8|758.4|757.8|757|756.4|3244
1662721800000|2022-09-09 11:10:00|757.2|757|756.8|756|758|757.4|756.2|755.6|8939
1662722100000|2022-09-09 11:15:00|757|755.8|757.4|756.6|757.4|756.8|755.8|755.2|6109
1662722400000|2022-09-09 11:20:00|757.2|756.4|756.4|755.8|757.4|756.6|756|755.8|34684
1662722700000|2022-09-09 11:25:00|756.6|756|757|756.4|757|756.8|756.6|756|5283
1662723000000|2022-09-09 11:30:00|756.8|756.2|755.8|755.4|756.8|756.4|755.2|755|6259
1662723300000|2022-09-09 11:35:00|756|755.6|757.4|756.8|758.6|758|756|755.4|9386
1662723600000|2022-09-09 11:40:00|757.6|757|757.4|756.8|759.2|758.2|757|756.6|39245
1662723900000|2022-09-09 11:45:00|757.2|756.6|756.6|755.6|757.2|756.6|755.6|754.6|10725
1662724200000|2022-09-09 11:50:00|756.4|755.8|751.6|751|756.6|755.8|751.6|750.2|30272
1662724500000|2022-09-09 11:55:00|751.8|750.8|752.6|752|752.8|752.4|750.8|749.8|10234
1662724800000|2022-09-09 12:00:00|752.4|751.8|752.8|752.4|753.2|752.4|750.6|749.6|13342
1662725100000|2022-09-09 12:05:00|752.6|752.2|753.4|753|753.8|753.6|752.4|752|6674
1662725400000|2022-09-09 12:10:00|753.6|752.8|754.2|753.4|754.6|753.6|753|752.8|4305
1662725700000|2022-09-09 12:15:00|754.4|753.6|756.8|756|756.8|756|753.4|752.8|15423
1662726000000|2022-09-09 12:20:00|756.6|756.2|758.8|758.2|760|759.6|756.6|756.2|34980
1662726300000|2022-09-09 12:25:00|758.6|758|755.4|754.8|758.8|758|754.6|753.6|13080
1662726600000|2022-09-09 12:30:00|755.6|755|756.2|755.6|756.4|756|755.2|754.8|12670
1662726900000|2022-09-09 12:35:00|756.4|755.8|757|756.6|757.8|757.6|756.4|755.8|7055
1662727200000|2022-09-09 12:40:00|757.4|756.8|759.6|759|759.6|759|757.4|756.6|4604
1662727500000|2022-09-09 12:45:00|760|759.2|758.2|757.8|760|759.6|758|757.4|55064
1662727800000|2022-09-09 12:50:00|758.6|758|759.2|758.4|760.2|759.4|758.2|758|9947
1662728100000|2022-09-09 12:55:00|759|758.6|759.2|758.4|760|759.6|758|757.2|16774
1662728400000|2022-09-09 13:00:00|759.4|758.6|759.6|759|759.8|759.2|758.8|758.4|9165
1662728700000|2022-09-09 13:05:00|759.8|759.2|760.8|760.4|761|760.8|759.2|758.8|17035
1662729000000|2022-09-09 13:10:00|760.6|760.2|760.6|760|761.4|761|759.2|758.8|11760
1662729300000|2022-09-09 13:15:00|760.4|760.2|761.8|761.2|762.2|761.6|760.4|760|15043
1662729600000|2022-09-09 13:20:00|761.6|761|758.2|757.6|761.8|761|758.2|757.6|8041
1662729900000|2022-09-09 13:25:00|758|757.4|755.2|754.8|758|757.4|755|754.6|9489
1662730200000|2022-09-09 13:30:00|755|754.6|756.4|755.8|757.2|756.8|754|753.6|50207
1662730500000|2022-09-09 13:35:00|756.2|755.6|757|756.6|757.2|756.6|754.8|754.2|33827
1662730800000|2022-09-09 13:40:00|757.4|756.8|756|755.4|758.4|758|754.6|754.2|35760
1662731100000|2022-09-09 13:45:00|755.8|755.2|759|758.6|760.4|759.6|754.4|754|24010
1662731400000|2022-09-09 13:50:00|759.4|758.8|757.4|757|760.2|759.6|757.2|756.8|21659
1662731700000|2022-09-09 13:55:00|757.2|756.8|757.2|756.6|757.6|756.8|753.8|753.4|33853
1662732000000|2022-09-09 14:00:00|757|756.8|760.6|760.4|760.6|760.4|756|755.8|20041
1662732300000|2022-09-09 14:05:00|760.8|760.2|759.8|759.2|760.8|760.2|758.6|758|22834
1662732600000|2022-09-09 14:10:00|759.6|759|761.8|761.2|761.8|761.4|758.8|758.6|20661
1662732900000|2022-09-09 14:15:00|761.6|761.4|763|762.4|764.2|763.6|761|760.6|21853
1662733200000|2022-09-09 14:20:00|762.8|762.2|760.4|760.2|763.2|762.8|759.8|759.4|22441
1662733500000|2022-09-09 14:25:00|760.6|760|760.6|760.2|760.6|760.2|759.4|758.6|57782
1662733800000|2022-09-09 14:30:00|760.8|760.4|762.4|762|763|762.6|759.8|759.6|18427
1662734100000|2022-09-09 14:35:00|762.2|761.8|762.8|762.4|763.8|763.4|761.6|761|22781
1662734400000|2022-09-09 14:40:00|762.6|762.2|763.8|763.4|765|764.4|762.4|762.2|20720
1662734700000|2022-09-09 14:45:00|763.6|763.2|761.8|761.4|765|764.6|761.4|761|29090
1662735000000|2022-09-09 14:50:00|762|761.6|759.4|759.2|762.2|762|759.4|759.2|39883
1662735300000|2022-09-09 14:55:00|759.6|759|757.8|757.6|759.6|759|757.2|757|55161
1662735600000|2022-09-09 15:00:00|758|757.8|756.8|756.6|758.4|758.2|756.6|756|59366
1662735900000|2022-09-09 15:05:00|757|756.8|754.4|754.2|758|757.8|754.4|754|42034
1662736200000|2022-09-09 15:10:00|754.2|753.8|750.4|750.2|754.2|753.8|750.4|750|31541
1662736500000|2022-09-09 15:15:00|750.6|750.4|752.8|752.6|754.2|753.6|750.2|749.8|41445
1662736800000|2022-09-09 15:20:00|752.6|752.4|753|752.6|753.2|752.8|751.6|751.2|34710
1662737100000|2022-09-09 15:25:00|753.2|752.8|754|753|754|753.8|752.4|751.8|99114
1662966000000|2022-09-12 07:00:00|766.6|760.6|756.6|755|766.6|761.2|755|753|17623
1662966300000|2022-09-12 07:05:00|756.4|755.2|755.4|754.4|757|755.4|752.6|750.8|7311
1662966600000|2022-09-12 07:10:00|755.2|754.2|757|756|758.2|757.2|753.2|752.6|9312
1662966900000|2022-09-12 07:15:00|757.2|756.2|757.4|756.6|758|757.8|755.2|754|18434
1662967200000|2022-09-12 07:20:00|758|756.8|757.8|756.6|760.8|759.8|757.4|756.2|6147
1662967500000|2022-09-12 07:25:00|757.6|756.8|761.8|760.8|762|760.8|757.6|756.8|2639
1662967800000|2022-09-12 07:30:00|761.6|761|764.8|763.8|765.4|764.4|761.6|761|12422
1662968100000|2022-09-12 07:35:00|764.6|764|763|762|764.6|764.2|762|760.8|8981
1662968400000|2022-09-12 07:40:00|762.8|761.6|761.8|760.8|765|763.8|761.8|760.8|4420
1662968700000|2022-09-12 07:45:00|761.6|761|761.8|760.8|763.4|762.4|760.4|759.2|6256
1662969000000|2022-09-12 07:50:00|761.6|760.6|761.2|760.4|761.8|760.6|759.6|758.8|4496
1662969300000|2022-09-12 07:55:00|761|759.8|760.6|759.6|761.2|759.8|759.2|758.2|3181
1662969600000|2022-09-12 08:00:00|760.4|759.4|761.4|760.8|763.2|761.8|760|759.4|4483
1662969900000|2022-09-12 08:05:00|761.2|760.4|761.8|761|761.8|761.4|760.2|759.6|6849
1662970200000|2022-09-12 08:10:00|761.6|761.2|764.2|763.6|764.6|763.6|761.4|760.6|7095
1662970500000|2022-09-12 08:15:00|764.4|763.8|768.6|768|768.6|768.2|764.2|763.8|15670
1662970800000|2022-09-12 08:20:00|768.8|768.4|773.6|773|773.8|773|768.8|767.6|16615
1662971100000|2022-09-12 08:25:00|773.4|772.8|774.4|773.8|774.8|774|772.6|772|7580
1662971400000|2022-09-12 08:30:00|774.6|773.6|777.2|776.2|777.2|776.2|774.4|773.4|6624
1662971700000|2022-09-12 08:35:00|777|776.4|776.8|776.2|777|776.8|775|774.4|6609
1662972000000|2022-09-12 08:40:00|776.6|776|774.2|773.2|776.6|776|774|773|5092
1662972300000|2022-09-12 08:45:00|774.4|773.4|776|775.4|777.2|776|773.6|773|14390
1662972600000|2022-09-12 08:50:00|776.2|775.2|780.4|779.8|780.6|779.8|776.2|775.2|4823
1662972900000|2022-09-12 08:55:00|780.8|780|779.8|779.4|780.8|780.6|779|778|8103
1662973200000|2022-09-12 09:00:00|780|778.8|784.4|783.8|785|784.4|780|778.8|9186
1662973500000|2022-09-12 09:05:00|784.2|784|784.4|783.4|785|784.2|783.8|783.2|5430
1662973800000|2022-09-12 09:10:00|784.2|783.2|783.8|782.8|784.2|783.6|782.8|781.8|6495
1662974100000|2022-09-12 09:15:00|783.6|782.6|781.4|780.6|783.6|782.6|779.8|778.8|16199
1662974400000|2022-09-12 09:20:00|781.2|780.4|783.6|782.8|783.6|782.8|780.8|780|5554
1662974700000|2022-09-12 09:25:00|784|783|784|783.4|786.2|785.4|783.2|782.2|17980
1662975000000|2022-09-12 09:30:00|784.4|783.6|783|781.8|785.6|785|781.4|780.6|6283
1662975300000|2022-09-12 09:35:00|782.8|781.6|781.2|781|782.8|781.6|780.4|779.2|11407
1662975600000|2022-09-12 09:40:00|781|780.8|782|781.2|783.6|782.8|781|780.6|10378
1662975900000|2022-09-12 09:45:00|781.8|781|781.8|781|782|781.4|780.2|779.4|7261
1662976200000|2022-09-12 09:50:00|781.6|780.8|778.8|778.2|781.8|780.8|778.4|777.2|10536
1662976500000|2022-09-12 09:55:00|778.6|777.6|779.8|779.6|780|779.6|778.4|777.2|1284
1662976800000|2022-09-12 10:00:00|780|779.2|783|782.2|783.2|782.2|779.8|779.2|13330
1662977100000|2022-09-12 10:05:00|783.2|781.8|781.4|780.6|783.2|782.2|780.4|780.2|5015
1662977400000|2022-09-12 10:10:00|781.6|780.8|781.4|780.8|783|782.4|781.4|780.8|6863
1662977700000|2022-09-12 10:15:00|781.8|781|782.4|781.4|782.6|782.2|781.4|780.8|5207
1662978000000|2022-09-12 10:20:00|782.2|781.2|781.6|780.8|782.6|781.8|780.6|779.8|5827
1662978300000|2022-09-12 10:25:00|781.4|780.6|782.4|781.8|782.4|781.8|780.8|780|4310
1662978600000|2022-09-12 10:30:00|782.2|782|781|780.4|782.2|782|780.6|780|7348
1662978900000|2022-09-12 10:35:00|780.8|779.4|780.8|779.8|781.8|781.2|780.2|779.4|3806
1662979200000|2022-09-12 10:40:00|781|780|781|780.4|781.8|781.4|779.8|778.8|1874
1662979500000|2022-09-12 10:45:00|781.2|780.6|781.8|781.2|782|781.2|780.2|779.6|3191
1662979800000|2022-09-12 10:50:00|781.6|781.4|781.4|780.6|781.8|781.6|780.2|779.4|5487
1662980100000|2022-09-12 10:55:00|781.2|780.8|780.6|779.8|781.2|780.8|780.2|779.4|3592
1662980400000|2022-09-12 11:00:00|780.4|779.6|780.6|780|781|780.6|779.6|778.8|2945
1662980700000|2022-09-12 11:05:00|780.4|779.6|779.2|778.6|781.8|781.2|779|778.4|12230
1662981000000|2022-09-12 11:10:00|779.6|778.8|780.8|780|781.2|780.8|779.4|778.8|5232
1662981300000|2022-09-12 11:15:00|781|780.2|780.6|780|782|781.6|780.6|779.8|3996
1662981600000|2022-09-12 11:20:00|780.4|779.8|780.4|779.8|781|780.4|779.8|779.2|5138
1662981900000|2022-09-12 11:25:00|780.6|780|782.6|781.8|782.8|782|780.6|780|19951
1662982200000|2022-09-12 11:30:00|782.4|781.4|782|781.4|782.8|782|781.4|780.8|4820
1662982500000|2022-09-12 11:35:00|782.4|781.6|781.4|781|782.4|782|781|780.6|4195
1662982800000|2022-09-12 11:40:00|781.6|781.2|782.2|781.8|782.6|782.2|781.6|781.2|15903
1662983100000|2022-09-12 11:45:00|782.4|781.6|783.2|783|783.8|783.6|782.4|781.4|13767
1662983400000|2022-09-12 11:50:00|783.4|782.8|783|782.4|784.2|783.8|782.2|781.6|6229
1662983700000|2022-09-12 11:55:00|782.8|782.2|779.8|779.2|783.4|782.8|779.8|779.2|20812
1662984000000|2022-09-12 12:00:00|780.2|779.4|782.8|782|783|782.4|780.2|779.4|27134
1662984300000|2022-09-12 12:05:00|783|782.2|784.4|783.6|785.4|784.8|782.8|782|14281
1662984600000|2022-09-12 12:10:00|784.2|783.8|784.6|784.2|786|785.2|784|783.6|28027
1662984900000|2022-09-12 12:15:00|785|784.4|784.2|783.6|785.4|784.8|783.8|783.4|77335
1662985200000|2022-09-12 12:20:00|784|783.4|783.6|782.8|784.6|784|783|782|5932
1662985500000|2022-09-12 12:25:00|783.4|782.6|782.6|782.4|783.6|783.4|782.4|782.2|5130
1662985800000|2022-09-12 12:30:00|782.8|782.2|783.6|783.2|784|783.6|782.8|782.2|1778
1662986100000|2022-09-12 12:35:00|783.4|782.8|787.6|787|787.6|787|783.2|782.8|28784
1662986400000|2022-09-12 12:40:00|787.8|787.2|788|787.6|788.2|787.8|786.8|786.4|10714
1662986700000|2022-09-12 12:45:00|787.8|787.2|788.6|788|788.8|788.4|787.2|786.6|12431
1662987000000|2022-09-12 12:50:00|788.4|787.4|792|791.4|792.6|792.2|787.8|787|22887
1662987300000|2022-09-12 12:55:00|792.2|791.6|794.2|793.6|794.4|793.8|792.2|791.6|39853
1662987600000|2022-09-12 13:00:00|794|793.4|794.6|794.2|794.6|794.2|793|792.4|9860
1662987900000|2022-09-12 13:05:00|795.6|794.4|794.2|793.8|795.8|795|792.8|792.4|9205
1662988200000|2022-09-12 13:10:00|794.6|794|792.4|792|795.4|794.4|790.6|789.8|10918
1662988500000|2022-09-12 13:15:00|792.2|791.8|792.6|791.8|793|791.8|790|789|6650
1662988800000|2022-09-12 13:20:00|792.4|791.4|790.6|790|792.4|791.4|790.4|789.6|5859
1662989100000|2022-09-12 13:25:00|790.4|789.8|789.6|789.4|790.4|790.2|788.2|787.4|73592
1662989400000|2022-09-12 13:30:00|789.4|789.2|793.8|793|793.8|793|789|788.2|91928
1662989700000|2022-09-12 13:35:00|793.6|793.2|792.6|792.2|795.8|795|792.2|791.6|24838
1662990000000|2022-09-12 13:40:00|792.8|792.4|786.8|786.2|794|793.6|786.6|786|22275
1662990300000|2022-09-12 13:45:00|786.6|786|787.2|786.4|788.4|787.6|785.2|784.6|20226
1662990600000|2022-09-12 13:50:00|787|786.6|791.6|790.8|792|791.6|787|786.2|18285
1662990900000|2022-09-12 13:55:00|791.4|791|794.8|794.2|795|794.4|791.4|791|21830
1662991200000|2022-09-12 14:00:00|795|794.4|794|793.6|795.4|795|793|792.4|18557
1662991500000|2022-09-12 14:05:00|794.2|793.8|793.6|793.2|796.6|796.2|792.8|792.4|16145
1662991800000|2022-09-12 14:10:00|793.4|793|791.6|791.2|793.6|793|791.2|790.6|20040
1662992100000|2022-09-12 14:15:00|791.8|791.4|794.6|794|794.8|794.4|791.8|791.2|34281
1662992400000|2022-09-12 14:20:00|794.4|793.4|789|788.6|794.6|793.4|788.6|787.8|15308
1662992700000|2022-09-12 14:25:00|789.2|788.8|790.2|790|790.8|790.2|788.6|788|13508
1662993000000|2022-09-12 14:30:00|790.4|790.2|793|792.8|793.6|793.2|790.4|789.8|12286
1662993300000|2022-09-12 14:35:00|793.4|793|792.6|792|793.8|793.2|791.4|791|16808
1662993600000|2022-09-12 14:40:00|792.4|792.2|794.4|793.8|794.4|793.8|791.8|791.6|27354
1662993900000|2022-09-12 14:45:00|794.2|793.6|797.2|796.4|797.2|796.6|792|791.4|19018
1662994200000|2022-09-12 14:50:00|797|796.6|797.2|796.8|797.8|797.2|795.2|795|36876
1662994500000|2022-09-12 14:55:00|797.4|797|796.4|795.8|797.6|797.2|795.6|795.4|112073
1662994800000|2022-09-12 15:00:00|796.2|796|795.2|795|797.4|797|793.2|793|79136
1662995100000|2022-09-12 15:05:00|795.4|795.2|795.2|795|796.2|795.8|794|793.6|28218
1662995400000|2022-09-12 15:10:00|795.4|795.2|796|795.6|796.2|795.8|794.4|794|24449
1662995700000|2022-09-12 15:15:00|796.2|795.8|796.4|796|797|796.8|795.6|795.2|26133
1662996000000|2022-09-12 15:20:00|796.2|795.8|797.4|797|797.6|797.2|796|795.8|32573
1662996300000|2022-09-12 15:25:00|797.6|796.8|797|795.6|799|798.4|796.8|795.6|32335
1663052700000|2022-09-13 07:05:00|719.4|715.2|723.4|721.6|725|724|711.6|707|283935
1663053000000|2022-09-13 07:10:00|723.8|721.8|710|708.4|724.6|723.6|709.6|707.2|332067
1663053300000|2022-09-13 07:15:00|710.2|708.2|692.6|691|712|710|692.6|691|240128
1663053600000|2022-09-13 07:20:00|692.4|690|697|695.4|697.8|696.4|687.2|686.4|112619
1663053900000|2022-09-13 07:25:00|696.8|695.2|696.2|695|698.8|698.4|687.2|686.4|227275
1663054200000|2022-09-13 07:30:00|696|695.2|696.4|695.2|699.2|698.6|692.4|691|222345
1663054500000|2022-09-13 07:35:00|696|695|689.8|688.8|696.6|696.2|688|687.6|180488
1663054800000|2022-09-13 07:40:00|689.6|688.6|691|690|692|691|683.2|681.6|111523
1663055100000|2022-09-13 07:45:00|690.8|689.6|688.2|687|691|690|685|683.2|92540
1663055400000|2022-09-13 07:50:00|688|687.2|688.6|688|691.8|690.4|687.4|686|85566
1663055700000|2022-09-13 07:55:00|688.8|688.2|692.6|691.6|693.2|692.4|688|686.8|98644
1663056000000|2022-09-13 08:00:00|692.4|691.4|698|697.2|700.4|700|690.8|690|122423
1663056300000|2022-09-13 08:05:00|697.8|697.4|697.4|696.6|699.6|698.6|694.6|693.6|54435
1663056600000|2022-09-13 08:10:00|697.6|696.8|697.4|696.4|698.8|697.8|695.6|694.8|49137
1663056900000|2022-09-13 08:15:00|697.2|696.2|696.2|695.4|698.8|698.4|695.8|695|213046
1663057200000|2022-09-13 08:20:00|696.4|695.2|690.4|689.6|696.4|695.4|689|688.2|74819
1663057500000|2022-09-13 08:25:00|690|689.8|694.2|693.4|695|694|689.2|688|65767
1663057800000|2022-09-13 08:30:00|694.4|693.6|699|698.6|699.2|698.6|694.4|693.6|77150
1663058100000|2022-09-13 08:35:00|699.4|698.8|699.6|698.4|701.2|700.6|697.2|696.2|47691
1663058400000|2022-09-13 08:40:00|699.4|698.2|702.2|701.2|703.2|702.4|697.8|696.8|36855
1663058700000|2022-09-13 08:45:00|701.8|700.8|700.8|700.2|703.2|702.2|699.4|698.2|63695
1663059000000|2022-09-13 08:50:00|700.6|700|700.2|699.6|700.8|700.4|698.6|698|42500
1663059300000|2022-09-13 08:55:00|700.6|699.8|704|703|704.2|703|700.4|699.6|25229
1663059600000|2022-09-13 09:00:00|703.8|702|706.6|706|706.8|706|703.4|702|44450
1663059900000|2022-09-13 09:05:00|706.8|706.4|710.6|710|712.2|711|705.4|705|69818
1663060200000|2022-09-13 09:10:00|711|710.2|711|710.6|712.6|712.2|709.8|709|27408
1663060500000|2022-09-13 09:15:00|711.2|710.8|709.6|708.6|712.6|712|708.4|707.8|40820
1663060800000|2022-09-13 09:20:00|709.4|708.8|709.6|709.4|711.8|711|708.8|708.2|47334
1663061100000|2022-09-13 09:25:00|709.8|709.6|711|710.6|711.6|710.6|709.6|708|15341
1663061400000|2022-09-13 09:30:00|711.2|710.8|711.4|711|711.8|711.2|708.2|707|33415
1663061700000|2022-09-13 09:35:00|711.2|710.8|710.6|710|712.6|712|709.6|708.6|67948
1663062000000|2022-09-13 09:40:00|710.4|709.8|709.6|709|711|710.4|706.4|705|44508
1663062300000|2022-09-13 09:45:00|710|709.2|709.6|709|712.6|712|709.4|708.8|23486
1663062600000|2022-09-13 09:50:00|709.8|709.2|710.8|709.6|712.4|711.8|709.4|708.4|37913
1663062900000|2022-09-13 09:55:00|710.6|709.8|710.8|710.2|713|712.4|710|709.6|18711
1663063200000|2022-09-13 10:00:00|710.6|709.8|715|714|715.4|714|710|709.8|22907
1663063500000|2022-09-13 10:05:00|714.8|713.6|715.6|715|717.2|716.8|714.2|713.2|10970
1663063800000|2022-09-13 10:10:00|715.4|715.2|718|717|719.4|718.8|715.4|715|46769
1663064100000|2022-09-13 10:15:00|717.8|717.2|717|716.2|718|717.4|716|715.6|26626
1663064400000|2022-09-13 10:20:00|717.2|716.4|719.6|718.8|720|719.2|717.2|716.2|31217
1663064700000|2022-09-13 10:25:00|719.4|719|718.2|717.6|721.2|720.4|717.6|717|29164
1663065000000|2022-09-13 10:30:00|718|717.2|719|718.4|719|718.6|715.8|715.2|64786
1663065300000|2022-09-13 10:35:00|718.8|718.2|720|719|721.4|720.8|717.8|717.2|23086
1663065600000|2022-09-13 10:40:00|719.8|718.6|716.6|715.6|719.8|719.2|716.6|715.6|39860
1663065900000|2022-09-13 10:45:00|716.4|715.8|714.4|713.8|716.6|716.2|714|713.4|27899
1663066200000|2022-09-13 10:50:00|714.6|714|717.4|716.4|718.8|717.8|714.6|713.8|60544
1663066500000|2022-09-13 10:55:00|717.2|716.6|719.2|718.6|719.4|719|717|716.6|39708
1663066800000|2022-09-13 11:00:00|719.4|718.8|719.4|718.6|719.8|719.2|718.8|718.2|14692
1663067100000|2022-09-13 11:05:00|719.2|718.8|713.6|712.8|719.2|718.8|713.6|712.4|68522
1663067400000|2022-09-13 11:10:00|713.4|713|711.6|710.6|713.6|713|709.8|709|24697
1663067700000|2022-09-13 11:15:00|711.4|710.8|712|711|712|711.4|709.4|708.6|28593
1663068000000|2022-09-13 11:20:00|712.2|711.2|713.8|712.8|715.2|714.6|712.2|711.2|16524
1663068300000|2022-09-13 11:25:00|713.6|713|718.6|717.8|718.8|718|713.6|712.8|35564
1663068600000|2022-09-13 11:30:00|718.4|717.6|713.2|712.4|718.4|717.6|710|709|18481
1663068900000|2022-09-13 11:35:00|714|712.6|713.2|712.4|714.4|713.8|711|709.8|15884
1663069200000|2022-09-13 11:40:00|712.8|712.2|712.2|711.6|713.6|713.4|712.2|711.4|58122
1663069500000|2022-09-13 11:45:00|712|711.4|710|709.4|712|711.4|708.8|708|31960
1663069800000|2022-09-13 11:50:00|710.6|709.6|709.6|709.2|712|711|709.2|708.6|129700
1663070100000|2022-09-13 11:55:00|709.8|708.8|709.6|709.2|709.8|709.4|708.6|707.8|203679
1663070400000|2022-09-13 12:00:00|709.4|709|707.6|707|709.8|709|706.4|705.8|31378
1663070700000|2022-09-13 12:05:00|707.4|706.8|704|703|707.4|706.8|704|703|17638
1663071000000|2022-09-13 12:10:00|703.8|703.2|705|704.4|705|704.4|702|701|17243
1663071300000|2022-09-13 12:15:00|704.8|704.2|705|704.4|705|704.6|702.8|702.4|23249
1663071600000|2022-09-13 12:20:00|705.2|704.6|707.2|706.2|709|708.4|704.6|703.4|38562
1663071900000|2022-09-13 12:25:00|707|706.4|710|709.2|710.2|709.6|705|703.8|12479
1663072200000|2022-09-13 12:30:00|710.2|709.6|698.8|697.4|710.8|710|693.8|693|125559
1663072500000|2022-09-13 12:35:00|698.6|697.6|694.6|693.6|698.6|698|691.6|691|70311
1663072800000|2022-09-13 12:40:00|694.4|693.2|691.4|690.6|694.6|693.4|690|689.4|69081
1663073100000|2022-09-13 12:45:00|691.2|690.4|694|693.4|694.4|693.6|690.4|689.6|63203
1663073400000|2022-09-13 12:50:00|693.8|693.2|691|690.2|693.8|693.2|688.2|687|157850
1663073700000|2022-09-13 12:55:00|691.2|690.4|699.4|698.6|699.4|699|690.4|690|120967
1663074000000|2022-09-13 13:00:00|699.2|698.8|693|692|699.4|698.8|693|692|24820
1663074300000|2022-09-13 13:05:00|692.8|692.2|692.2|691.4|694.6|694|691.6|689.8|55791
1663074600000|2022-09-13 13:10:00|692|691.2|691|690.6|692.4|692.2|689.6|688.8|94182
1663074900000|2022-09-13 13:15:00|690.8|690.4|691.8|691.2|692|691.2|689.8|689.4|47507
1663075200000|2022-09-13 13:20:00|691.6|691|690.8|690.2|691.8|691.4|690.4|689.8|31698
1663075500000|2022-09-13 13:25:00|690.6|690|690.8|690.2|691.4|691.2|689.8|689.2|41158
1663075800000|2022-09-13 13:30:00|690.6|690.4|693.2|692.8|695|694.6|689.6|689.2|116336
1663076100000|2022-09-13 13:35:00|693|692.6|694|693.8|695|694.4|692.6|692.2|76608
1663076400000|2022-09-13 13:40:00|694.4|694|691.8|691.4|694.8|694|690.4|690|75007
1663076700000|2022-09-13 13:45:00|692.2|691.6|700|699.4|700|699.6|691.6|691.4|64412
1663077000000|2022-09-13 13:50:00|700.2|699.6|697|696.6|701.4|701|696.8|695.4|54657
1663077300000|2022-09-13 13:55:00|696.8|696.4|695.6|695|698.6|698.2|695.6|695|63376
1663077600000|2022-09-13 14:00:00|695.4|694.8|690|689.4|697.4|697|690|689.4|149677
1663077900000|2022-09-13 14:05:00|689.8|689.2|695|694.6|696.4|696|689.6|688.4|81568
1663078200000|2022-09-13 14:10:00|694.8|694.4|692.4|692|695.4|694.6|691|690.6|41105
1663078500000|2022-09-13 14:15:00|692.2|691.8|687.6|687.2|692.2|691.8|685.8|685.4|50872
1663078800000|2022-09-13 14:20:00|687.4|687|686.2|685.8|687.6|687.2|684.6|684|42395
1663079100000|2022-09-13 14:25:00|686.6|686|685.8|685.2|688.8|688.4|685.8|685|58060
1663079400000|2022-09-13 14:30:00|686.2|685.6|684|683.6|687.6|687.4|683.8|683.6|74467
1663079700000|2022-09-13 14:35:00|683.8|683.2|683.6|683.2|685|684.6|682.8|682.2|55269
1663080000000|2022-09-13 14:40:00|683.4|682.8|682.8|682.4|685|684.6|682.8|682.2|25134
1663080300000|2022-09-13 14:45:00|682.6|682.2|680.4|679.8|683.6|683.4|679.4|678.8|130969
1663080600000|2022-09-13 14:50:00|680.2|679.6|676.2|675.6|680.6|680.4|675.6|675.2|104853
1663080900000|2022-09-13 14:55:00|676|675.4|670.6|670|676.2|675.8|670.6|670|63670
1663081200000|2022-09-13 15:00:00|670.8|670.2|684.4|683.8|684.4|683.8|670.8|670.2|151118
1663081500000|2022-09-13 15:05:00|684.2|683.6|682.2|681.6|686|685.8|682|681|47463
1663081800000|2022-09-13 15:10:00|682|681.8|685.6|685.4|686.4|685.4|680.4|680|75279
1663082100000|2022-09-13 15:15:00|685.4|685.2|685.4|684.8|686.4|685.8|684.2|683.6|92642
1663082400000|2022-09-13 15:20:00|685.2|684.6|686|685.6|687|686.6|684.6|683.6|94391
1663082700000|2022-09-13 15:25:00|686.2|685.4|686.6|685.4|687.2|686.6|685|684.6|129811
1663138800000|2022-09-14 07:00:00|657.2|650.6|667.2|665.4|671.8|670|652|650|162446
1663139100000|2022-09-14 07:05:00|667.6|665.6|675.6|672.6|676.4|672.6|664.6|662|60459
1663139400000|2022-09-14 07:10:00|675.4|672.8|678.2|676.2|678.4|677.2|668.2|667|106539
1663139700000|2022-09-14 07:15:00|678|676.4|667.6|667.2|681|678.4|667.2|666.2|91624
1663140000000|2022-09-14 07:20:00|668.2|667.4|662.6|662|669.6|668.8|661.8|660.2|78038
1663140300000|2022-09-14 07:25:00|662.8|662.2|661|659.8|664.4|663|660.4|659.4|38208
1663140600000|2022-09-14 07:30:00|661.2|660|663.2|662.2|667|666|661.2|660|46916
1663140900000|2022-09-14 07:35:00|663|662.4|660.2|659.2|663.8|663.2|660.2|659.2|29640
1663141200000|2022-09-14 07:40:00|660.4|659.4|662.4|661.4|662.4|661.6|658.8|658.2|29690
1663141500000|2022-09-14 07:45:00|662.2|661.6|665.4|664.8|667.6|667|661.8|661.2|58914
1663141800000|2022-09-14 07:50:00|665.6|665.2|660.2|659.2|666|665.2|660|659.2|71194
1663142100000|2022-09-14 07:55:00|660.4|659.4|659.6|659|661.2|660.6|659|658.6|42752
1663142400000|2022-09-14 08:00:00|659.8|659.2|662.4|661.8|662.4|661.8|657.6|657|55636
1663142700000|2022-09-14 08:05:00|662.6|662|661.2|660.8|663|662.4|659.8|659.4|28861
1663143000000|2022-09-14 08:10:00|661|660.4|655.2|654.6|661|660.4|655|654|61022
1663143300000|2022-09-14 08:15:00|655|654.4|651.2|650.4|655.2|654.8|650.4|649.8|31777
1663143600000|2022-09-14 08:20:00|651.4|650.6|652.4|651.6|655.6|654.8|651.4|650.6|83880
1663143900000|2022-09-14 08:25:00|652.2|652|652.8|652.2|652.8|652.2|650.8|650|22889
1663144200000|2022-09-14 08:30:00|653.4|652.4|653.6|653|654|653.4|650.6|650|18851
1663144500000|2022-09-14 08:35:00|653.4|653.2|651|650.4|653.6|653.2|649.6|648.6|42471
1663144800000|2022-09-14 08:40:00|650.8|650|651.4|650.8|652.4|651.8|650|649.8|36927
1663145100000|2022-09-14 08:45:00|651.2|650.4|654|653|654.4|653.2|648.8|648|65787
1663145400000|2022-09-14 08:50:00|653.8|653.2|658.8|658|659.6|658.6|653.8|653.2|46953
1663145700000|2022-09-14 08:55:00|659|658.2|662.8|661.6|665.2|664.6|659|658.2|31502
1663146000000|2022-09-14 09:00:00|662.6|661.8|659.4|659|664|663.2|658.4|657.2|54523
1663146300000|2022-09-14 09:05:00|659.6|659.2|659.4|658.8|662.2|661.6|659.2|658.8|25123
1663146600000|2022-09-14 09:10:00|659.6|659|656|655.2|659.8|659.2|655|654.2|48463
1663146900000|2022-09-14 09:15:00|655.8|654.8|657.2|656.8|658|657|655.2|654.4|23268
1663147200000|2022-09-14 09:20:00|657.4|657|659.2|658.8|659.4|659|656|655.4|29600
1663147500000|2022-09-14 09:25:00|659|658.6|661.8|661|662.2|661.6|658.6|658|82189
1663147800000|2022-09-14 09:30:00|661.6|661.2|661.2|660.6|661.6|661.2|659.2|658.6|30511
1663148100000|2022-09-14 09:35:00|661.4|660.8|660.2|659.6|662.6|662|659.2|658.4|33395
1663148400000|2022-09-14 09:40:00|660|659.8|659|658.4|660.8|660.2|659|658.4|14402
1663148700000|2022-09-14 09:45:00|659.2|658.6|660|659.4|660.4|659.8|658.8|658.2|111470
1663149000000|2022-09-14 09:50:00|660.2|659.6|657.8|657.2|660.2|659.8|657.8|657.2|46041
1663149300000|2022-09-14 09:55:00|657.6|656.6|656.8|656.2|657.8|657.2|655.4|655|36235
1663149600000|2022-09-14 10:00:00|656.6|656|659.6|658.6|659.6|658.6|656|655.2|32725
1663149900000|2022-09-14 10:05:00|659.4|658.8|659.4|658.8|659.8|659.6|659|658.6|11052
1663150200000|2022-09-14 10:10:00|659.6|659|658.2|657.8|660.4|660|658|657.6|14285
1663150500000|2022-09-14 10:15:00|658.4|658|649.8|649.4|658.8|658|649.8|649.2|106993
1663150800000|2022-09-14 10:20:00|650|649.6|654.2|653.2|655.4|654.8|650|649.4|28995
1663151100000|2022-09-14 10:25:00|654|653.4|653.8|652.8|654.4|653.8|651.6|651.2|22654
1663151400000|2022-09-14 10:30:00|653.6|653|656.4|655.6|656.4|655.8|652.6|652|28917
1663151700000|2022-09-14 10:35:00|656.2|655.4|654.6|653.8|657.4|656.4|654.2|653.2|17696
1663152000000|2022-09-14 10:40:00|654.8|654|655.8|654.8|657|656.8|654.6|653.8|35303
1663152300000|2022-09-14 10:45:00|655.6|654.6|658.8|658.2|658.8|658.4|655|654|42197
1663152600000|2022-09-14 10:50:00|659|658.4|658.8|658.4|660.6|659.8|657.8|657|59711
1663152900000|2022-09-14 10:55:00|659|658.6|657.8|657.2|659|658.6|657.6|657|13270
1663153200000|2022-09-14 11:00:00|657.6|656.8|650.8|650.2|657.6|657|648.8|648.2|231962
1663153500000|2022-09-14 11:05:00|650.6|650|651|650.2|651|650.4|648.4|647.4|52903
1663153800000|2022-09-14 11:10:00|650.8|650.4|650.6|650.2|651.4|651|649.6|648.8|25178
1663154100000|2022-09-14 11:15:00|651.2|650.4|651.6|650.8|651.8|651.2|650.4|649.8|37706
1663154400000|2022-09-14 11:20:00|651.4|651|650|649.2|651.4|651.2|650|649.2|26797
1663154700000|2022-09-14 11:25:00|649.8|649.4|651|650.4|652.4|652|649.8|649.2|18172
1663155000000|2022-09-14 11:30:00|650.8|650|650.2|649.2|652.6|652|648.6|648|32964
1663155300000|2022-09-14 11:35:00|650|649|650.6|650|651.2|650.8|649.8|649|15868
1663155600000|2022-09-14 11:40:00|650.8|650.2|651.2|650.6|651.2|651|650|649.4|317310
1663155900000|2022-09-14 11:45:00|651|650.8|651|650.4|652|651.4|650|649.2|21174
1663156200000|2022-09-14 11:50:00|651.2|650.6|648.4|647.8|652.2|651.6|648.2|647.6|164295
1663156500000|2022-09-14 11:55:00|648.2|647.6|645.4|645|649.2|648.8|645.4|645|23039
1663156800000|2022-09-14 12:00:00|645.6|645.2|649.8|649.2|650.2|650|645.6|645|103511
1663157100000|2022-09-14 12:05:00|649.6|648.8|648|647.4|649.8|649.4|647.4|647|15843
1663157400000|2022-09-14 12:10:00|648.2|647.6|649.4|649|649.4|649|647.2|646.4|9270
1663157700000|2022-09-14 12:15:00|649.8|649.2|645.8|645.2|650|649.2|645.8|645|11106
1663158000000|2022-09-14 12:20:00|646|645|643.6|642.8|646.8|646.2|643.4|642.6|21155
1663158300000|2022-09-14 12:25:00|643.8|643|642.2|641.4|644.4|643.8|641.6|641|10287
1663158600000|2022-09-14 12:30:00|642.4|641.8|639.8|639.2|642.6|641.8|639|638|53244
1663158900000|2022-09-14 12:35:00|640|639.4|640.2|639.4|641.4|641|638.4|638|25300
1663159200000|2022-09-14 12:40:00|640|639.6|638.6|637.8|640.6|640.2|637.6|637|40514
1663159500000|2022-09-14 12:45:00|638.4|637.6|639|638.4|639.8|639.4|637|636.4|31241
1663159800000|2022-09-14 12:50:00|638.8|638.6|632.4|631.8|639|638.6|631.8|631|53727
1663160100000|2022-09-14 12:55:00|632.6|632|632.4|631.2|633.6|633|627.8|626.8|52779
1663160400000|2022-09-14 13:00:00|632.2|631.4|631.2|630.6|633|632.4|629.8|629.2|39368
1663160700000|2022-09-14 13:05:00|631.4|630.8|628.2|627.4|633|632.6|627.2|625.8|55694
1663161000000|2022-09-14 13:10:00|628.4|627.6|629|628.4|630.4|630|627.4|626.8|47774
1663161300000|2022-09-14 13:15:00|628.8|628.2|628.8|628|629.6|629.2|627|626.2|39504
1663161600000|2022-09-14 13:20:00|629|628.2|629.4|629|629.8|629.2|628.6|628|30954
1663161900000|2022-09-14 13:25:00|629.6|629.2|629|628.4|631|630.2|627.6|627|32775
1663162200000|2022-09-14 13:30:00|629.2|628.2|620|619.2|629.2|628.2|619.8|619.2|109677
1663162500000|2022-09-14 13:35:00|619.8|618.8|619.6|619|622.8|621.8|618|617.2|91713
1663162800000|2022-09-14 13:40:00|619.4|618.8|616|615.6|620.6|620.2|615.4|615|92950
1663163100000|2022-09-14 13:45:00|616.2|615.8|623|622.4|623.8|623.4|616.2|615.6|102202
1663163400000|2022-09-14 13:50:00|623.2|622.6|625.6|624.6|627.8|627.2|623.2|622.4|70636
1663163700000|2022-09-14 13:55:00|625.4|624.8|626.6|626|626.8|626.4|623.2|622.8|59254
1663164000000|2022-09-14 14:00:00|626.8|626.4|622|621.6|627.2|626.8|620|619.2|64736
1663164300000|2022-09-14 14:05:00|622.2|621.8|624.6|624|625|624.6|622.2|621.6|40808
1663164600000|2022-09-14 14:10:00|624.4|623.8|627.2|626.6|627.8|627.2|623|622.4|38755
1663164900000|2022-09-14 14:15:00|627.4|626.8|628.6|628|631.2|630.4|626.8|626.6|44291
1663165200000|2022-09-14 14:20:00|628.4|628.2|628.4|627.8|630.4|630.2|626.6|626|103631
1663165500000|2022-09-14 14:25:00|628.6|628|629.6|629.2|629.8|629.6|628.2|627.8|75323
1663165800000|2022-09-14 14:30:00|629.8|629.4|627.8|627.4|631.6|631.2|625.8|625.2|53906
1663166100000|2022-09-14 14:35:00|628|627.6|630.4|630|630.6|630.4|627.6|627.4|62359
1663166400000|2022-09-14 14:40:00|630.2|629.8|637.2|636.8|637.4|636.8|630|629.8|80222
1663166700000|2022-09-14 14:45:00|637|636.6|633.2|632.8|640|639|633.2|632.8|90573
1663167000000|2022-09-14 14:50:00|633.4|633|632.2|631.8|633.6|633.2|631.6|631|81198
1663167300000|2022-09-14 14:55:00|632|631.6|633.6|633.2|633.6|633.4|630.2|630|49597
1663167600000|2022-09-14 15:00:00|633.4|633|630.4|630|633.6|633|630.4|630|49067
1663167900000|2022-09-14 15:05:00|630.6|630.2|629.2|628.8|631.2|631|628.8|628.6|72973
1663168200000|2022-09-14 15:10:00|629|629|629.4|629|630|629.8|628.4|628|52905
1663168500000|2022-09-14 15:15:00|629.2|629.2|624.2|623.8|629.4|629.2|623|622.4|140335
1663168800000|2022-09-14 15:20:00|624|623.6|624.2|623.8|624.4|624|620.8|620.4|78894
1663169100000|2022-09-14 15:25:00|624|624|623.4|622.8|626.6|625.8|623.4|622.8|305885
1663225200000|2022-09-15 07:00:00|637.4|624.2|626.2|625|637.8|628.2|622|620.2|46466
1663225500000|2022-09-15 07:05:00|626|624.6|631.2|630.6|631.4|630.8|625|623.6|37922
1663225800000|2022-09-15 07:10:00|631.4|630.8|622.6|622|632.6|632|621.2|620|33534
1663226100000|2022-09-15 07:15:00|622.8|622.2|623.4|622.4|623.8|622.8|619.2|619|18389
1663226400000|2022-09-15 07:20:00|623.6|622.6|631.6|630.8|631.8|631|623.2|622.6|43657
1663226700000|2022-09-15 07:25:00|631.4|631|633.4|632.6|633.8|633.2|630.4|630|31231
1663227000000|2022-09-15 07:30:00|633.6|632.8|630.8|630|635.6|635|630.4|630|24615
1663227300000|2022-09-15 07:35:00|630.6|629.4|630.8|629.8|630.8|629.8|628.2|627.4|14154
1663227600000|2022-09-15 07:40:00|630.6|630|628.6|627.8|632|631.2|627.2|626.4|10396
1663227900000|2022-09-15 07:45:00|628.8|628|631.2|630.6|631.6|631|628.2|627.4|22294
1663228200000|2022-09-15 07:50:00|632|630.8|634.6|634.4|635.4|634.8|631.8|630.8|6250
1663228500000|2022-09-15 07:55:00|635.2|634.6|638.8|638.2|638.8|638.4|633.2|632.4|32043
1663228800000|2022-09-15 08:00:00|639.2|638.4|642|641.4|642.6|641.4|639.2|638.4|24967
1663229100000|2022-09-15 08:05:00|641.8|641.2|638.2|638|642|641.2|638|637.2|38586
1663229400000|2022-09-15 08:10:00|638|637.6|638.6|638|639.8|638.8|637.6|636.8|57028
1663229700000|2022-09-15 08:15:00|638.4|637.8|639|638.8|639|638.8|637.8|637|66943
1663230000000|2022-09-15 08:20:00|639.2|638.6|639|638.6|640.6|640.2|638.6|638|71452
1663230300000|2022-09-15 08:25:00|638.8|638.2|638.2|638|639|638.2|638|637.2|18542
1663230600000|2022-09-15 08:30:00|638|637.6|636|635.4|638.8|638.4|635.4|635|86119
1663230900000|2022-09-15 08:35:00|635.8|635.2|637.6|637|637.6|637.2|634.8|634.4|34655
1663231200000|2022-09-15 08:40:00|638|637.2|638.8|638.2|639.4|639|637.2|636.8|33654
1663231500000|2022-09-15 08:45:00|638.6|638|634.2|633.4|638.6|638|634.2|633.4|75342
1663231800000|2022-09-15 08:50:00|634|633.6|637.4|636.8|637.4|636.8|633.4|632.6|38816
1663232100000|2022-09-15 08:55:00|637.6|637|637.8|637.2|639.2|638.8|637|636|21375
1663232400000|2022-09-15 09:00:00|638|637.4|636.4|635.8|638.4|638|634.4|633.4|49414
1663232700000|2022-09-15 09:05:00|636.8|636|638.4|637.4|638.6|637.8|636|635.2|22637
1663233000000|2022-09-15 09:10:00|638.6|637.6|639|638.4|639.8|639.2|638.6|637.6|14013
1663233300000|2022-09-15 09:15:00|638.8|638.2|638.2|637.8|639.8|639.4|638.2|637.6|16719
1663233600000|2022-09-15 09:20:00|638.4|638|638.4|638|639|638.6|638.2|637.8|7682
1663233900000|2022-09-15 09:25:00|638.6|638.2|640.6|639.8|640.6|639.8|638.6|637.8|18988
1663234200000|2022-09-15 09:30:00|640.4|640|643.2|642.6|644|643.4|640|640|34802
1663234500000|2022-09-15 09:35:00|643|642.2|639.6|639|643.2|642.4|638.6|638.4|66361
1663234800000|2022-09-15 09:40:00|639.8|639.2|640.4|639.6|640.8|640|639.4|639|17841
1663235100000|2022-09-15 09:45:00|640.8|639.8|642|641.4|642.2|641.4|640|639.4|11833
1663235400000|2022-09-15 09:50:00|642.2|641.6|641.4|641|643|642.4|641.4|640.6|21376
1663235700000|2022-09-15 09:55:00|641.2|641.2|642.2|641.6|642.2|641.8|640.4|639.6|20074
1663236000000|2022-09-15 10:00:00|642.8|641.8|643.2|642.8|644|643.2|642|641.6|23437
1663236300000|2022-09-15 10:05:00|643.4|643|643.6|642.8|645|644.6|643.4|642.8|14676
1663236600000|2022-09-15 10:10:00|643.4|643|643.6|642.8|643.6|643.2|642.4|641.6|10870
1663236900000|2022-09-15 10:15:00|643.4|643|643|642.4|644.2|643.6|642.8|642.4|21002
1663237200000|2022-09-15 10:20:00|642.8|642.2|642.2|641.6|643.2|642.4|641.8|641.4|14010
1663237500000|2022-09-15 10:25:00|642.6|641.8|643.8|643|644.4|643.8|642.6|641.6|79888
1663237800000|2022-09-15 10:30:00|644|643.2|642.8|642.6|644|643.2|641.4|641|262917
1663238100000|2022-09-15 10:35:00|643.2|642.8|643.8|643.2|644.6|643.8|643|642.6|17873
1663238400000|2022-09-15 10:40:00|643.6|643.4|643.8|643.2|644.6|644|643.6|643.2|21635
1663238700000|2022-09-15 10:45:00|644|643.4|644.6|644|645|644.4|643.2|642.8|7983
1663239000000|2022-09-15 10:50:00|644.8|644.2|645.2|644.6|645.4|645|644.4|644.2|10253
1663239300000|2022-09-15 10:55:00|645|645|644.2|643.6|645|645|644.2|643.4|3326
1663239600000|2022-09-15 11:00:00|644.6|643.8|644.4|643.6|645.2|644.8|644.4|643.6|6948
1663239900000|2022-09-15 11:05:00|644.2|643.8|645.8|645.4|646|645.6|644.2|643.6|6169
1663240200000|2022-09-15 11:10:00|645.6|645.2|645.2|644.8|645.6|645.2|644.8|644.6|6956
1663240500000|2022-09-15 11:15:00|645.6|645|646|645.4|646|645.6|644.6|644.4|10089
1663240800000|2022-09-15 11:20:00|646.4|645.6|645|644.4|646.8|646.4|645|644.4|30728
1663241100000|2022-09-15 11:25:00|645.2|644.6|644.4|643.8|646.2|645.6|643.4|643.2|47062
1663241400000|2022-09-15 11:30:00|644.2|643.6|644.4|644|644.6|644.2|643.6|643.2|10295
1663241700000|2022-09-15 11:35:00|644.8|644.2|645.4|645.2|646.4|645.6|644.6|644|5946
1663242000000|2022-09-15 11:40:00|645.2|645|646.8|646.2|646.8|646.4|645.2|645|10245
1663242300000|2022-09-15 11:45:00|646.6|646|646|645.6|646.8|646.2|645|644.6|10470
1663242600000|2022-09-15 11:50:00|645.8|645.4|645.4|645|646|645.8|645.4|645|3315
1663242900000|2022-09-15 11:55:00|645.8|645.2|645.4|645|646.8|646|645|644.6|8612
1663243200000|2022-09-15 12:00:00|645.2|644.8|645|644.6|646.2|645.6|645|644.6|4340
1663243500000|2022-09-15 12:05:00|645.2|644.8|643|642.6|645.6|645.2|642.8|642.6|21860
1663243800000|2022-09-15 12:10:00|643.4|642.8|639.4|638.8|644.2|643.8|639.4|638.4|35823
1663244100000|2022-09-15 12:15:00|639.8|639.2|640.2|640|642|641|639.2|638.6|12698
1663244400000|2022-09-15 12:20:00|640.6|639.8|640.8|640.2|641.2|640.8|640|639.6|14460
1663244700000|2022-09-15 12:25:00|640.6|640.4|640.6|640|641.4|640.8|640.4|640|7137
1663245000000|2022-09-15 12:30:00|640.8|640.2|641.8|641.2|642|641.6|640.6|640.2|17055
1663245300000|2022-09-15 12:35:00|641.6|641|643.4|642.8|643.4|643.2|640.8|640.6|26300
1663245600000|2022-09-15 12:40:00|643.2|642.6|642|641.4|643.6|643.4|641.2|640.4|10191
1663245900000|2022-09-15 12:45:00|641.8|641.2|642.4|642|642.4|642|641.4|641|29185
1663246200000|2022-09-15 12:50:00|642.6|642.2|643.2|642.8|644|643.4|642.4|642|12622
1663246500000|2022-09-15 12:55:00|643.4|643|644.8|644.2|645.2|644.6|643|642.4|17064
1663246800000|2022-09-15 13:00:00|644.6|644.4|644.4|644|646|645.8|644|643.6|68444
1663247100000|2022-09-15 13:05:00|644.6|644.2|641.4|641|645|644.2|641.2|640.6|28527
1663247400000|2022-09-15 13:10:00|641.2|640.6|641.8|641.2|642|641.6|640.4|639.8|113287
1663247700000|2022-09-15 13:15:00|641.6|641|642.4|642.2|642.4|642.2|641.2|641|29461
1663248000000|2022-09-15 13:20:00|642.6|642.4|645.2|644.8|645.6|645|642.6|642.4|17253
1663248300000|2022-09-15 13:25:00|645.4|645.2|644.2|643.6|645.4|645.2|643.8|643.6|20234
1663248600000|2022-09-15 13:30:00|644|643.8|648.8|648.4|649.4|648.4|643.6|643.4|43361
1663248900000|2022-09-15 13:35:00|648.6|648.2|647.6|647|648.8|648.2|646|645.4|20624
1663249200000|2022-09-15 13:40:00|647.8|647.2|652|651.6|652.2|651.6|647.8|647.2|25000
1663249500000|2022-09-15 13:45:00|652.4|651.8|654.6|654.2|654.6|654.2|650.2|649.6|30436
1663249800000|2022-09-15 13:50:00|654.8|654.4|652.2|651.6|655|654.8|651|650.6|23217
1663250100000|2022-09-15 13:55:00|652|651.8|652.2|651.8|654.8|654.2|651.6|650.8|27613
1663250400000|2022-09-15 14:00:00|652.4|652|651.6|651.2|652.4|652|651|650.4|21944
1663250700000|2022-09-15 14:05:00|651.8|651.4|651.4|651|653|652.4|650.2|650|25322
1663251000000|2022-09-15 14:10:00|651.6|651.2|656.4|656.2|656.6|656.4|651.2|650.8|31730
1663251300000|2022-09-15 14:15:00|656.2|656|655.6|655.2|657.8|657|654.4|653.8|19818
1663251600000|2022-09-15 14:20:00|655.4|654.8|653.8|653.6|655.6|655|651.6|651|22572
1663251900000|2022-09-15 14:25:00|654|653.4|651|650.6|654|653.8|651|650.6|27216
1663252200000|2022-09-15 14:30:00|651.2|650.8|651.8|651.6|652.4|652|650.6|650.2|32112
1663252500000|2022-09-15 14:35:00|651.6|651.4|654|653.6|654|653.6|651.4|650.8|26069
1663252800000|2022-09-15 14:40:00|654.2|653.4|652.4|651.8|655.4|654.8|651.2|650.6|27435
1663253100000|2022-09-15 14:45:00|652.6|652|650.8|650.2|655|654.2|650.8|650.2|27811
1663253400000|2022-09-15 14:50:00|650.6|650|651.6|651|652.2|651.6|650.6|650|32943
1663253700000|2022-09-15 14:55:00|651.4|650.8|644.4|644|651.4|650.8|643.2|642.8|77367
1663254000000|2022-09-15 15:00:00|644.2|643.8|649|648.6|649.2|648.8|643.8|643.4|28239
1663254300000|2022-09-15 15:05:00|648.8|648.8|648.4|648|649|648.8|647.4|647|45141
1663254600000|2022-09-15 15:10:00|648.2|647.8|648.4|648|650.6|650|647.8|647.4|58835
1663254900000|2022-09-15 15:15:00|648.6|648.2|650.2|650|652|651.8|648.6|648.2|44538
1663255200000|2022-09-15 15:20:00|650.4|650.2|650.8|650.4|651.8|651.6|650|649.6|100233
1663255500000|2022-09-15 15:25:00|650.6|650.6|651.6|651.4|651.8|651.6|650|649.8|36233
1663311600000|2022-09-16 07:00:00|642.6|640.8|635.4|633.8|649.8|642.4|635.4|633.6|18743
1663311900000|2022-09-16 07:05:00|635.2|633.6|636.2|634.8|638.4|637|632.6|631|31831
1663312200000|2022-09-16 07:10:00|636|634.6|641.8|640.8|645.4|644.2|634.8|633|45100
1663312500000|2022-09-16 07:15:00|642.6|641|638.2|637.4|646.4|644.4|636.6|635.6|29369
1663312800000|2022-09-16 07:20:00|638|637|636.4|635.8|638.4|637.4|635.6|635|27236
1663313100000|2022-09-16 07:25:00|636.8|636.2|639|638|640|639.2|636.4|635.8|14852
1663313400000|2022-09-16 07:30:00|638.8|637.8|636.4|635.4|639.2|638.6|636|635.2|13430
1663313700000|2022-09-16 07:35:00|636.6|635.6|638.4|637.4|638.8|638.2|634.8|633.8|7908
1663314000000|2022-09-16 07:40:00|638.2|637.6|643.6|642.6|643.6|642.6|638|637.6|7344
1663314300000|2022-09-16 07:45:00|643.4|642.4|643.8|643|644.8|644.2|642.2|641.6|6454
1663314600000|2022-09-16 07:50:00|643.6|643.2|646.2|645.2|646.2|645.6|642.2|641.2|26765
1663314900000|2022-09-16 07:55:00|646|645.4|649.8|649.2|650|649.6|645|644.2|28153
1663315200000|2022-09-16 08:00:00|650|649.4|649|648.8|652|651|648|647.2|20462
1663315500000|2022-09-16 08:05:00|649.4|649|651.2|650.4|652.8|652|648.2|648|20200
1663315800000|2022-09-16 08:10:00|651|650.2|647|646.6|652.8|651.8|647|646.6|11621
1663316100000|2022-09-16 08:15:00|646.8|646.8|649.2|648.6|649.4|648.8|646.8|646.4|11313
1663316400000|2022-09-16 08:20:00|649.8|648.8|648.2|647.6|650.4|649.4|647.4|646.8|8068
1663316700000|2022-09-16 08:25:00|648.4|647.8|648.4|647.6|649.2|648.6|647.4|646.8|12328
1663317000000|2022-09-16 08:30:00|648.2|647.4|645.8|645.2|648.2|647.4|644.4|644|7345
1663317300000|2022-09-16 08:35:00|645.6|644.8|643.8|643|646.8|646.2|643.2|642.2|13985
1663317600000|2022-09-16 08:40:00|643.6|642.8|642.8|642.2|644.2|643.8|642.6|642.2|3968
1663317900000|2022-09-16 08:45:00|643.2|642.4|645.2|644.8|645.8|644.8|642.6|642.2|8212
1663318200000|2022-09-16 08:50:00|645.8|645|646.8|646.2|647.6|647|645.8|644.8|9566
1663318500000|2022-09-16 08:55:00|646.6|646|647|646.4|647|646.4|645.4|644.6|4816
1663318800000|2022-09-16 09:00:00|647.2|647|649.4|648.8|650|649.2|647|646.4|15416
1663319100000|2022-09-16 09:05:00|649.2|649|650.2|649.4|651.6|651|649.2|648.8|13038
1663319700000|2022-09-16 09:15:00|650.6|647.8|650.2|649.6|652.2|651.2|648.6|647.8|21801
1663320000000|2022-09-16 09:20:00|650|649.4|648|647.4|650.2|649.4|647.8|647.4|15081
1663320300000|2022-09-16 09:25:00|647.8|647.2|647.4|646.8|648.8|648.2|646.6|646.4|7720
1663320600000|2022-09-16 09:30:00|647.8|647|648.4|647.8|648.4|648|647.4|646.8|2623
1663320900000|2022-09-16 09:35:00|648.2|647.6|649.6|649|651|650|647.8|647.6|7764
1663321200000|2022-09-16 09:40:00|649.4|649.2|650.4|649.8|651.2|650.6|649.4|649|8726
1663321500000|2022-09-16 09:45:00|650.6|650|649.6|649.4|651.8|651.2|648.4|648|12316
1663321800000|2022-09-16 09:50:00|649.8|649|652.2|652|653.6|653|649.8|649|47377
1663322100000|2022-09-16 09:55:00|652.6|652.2|653.8|653.4|654.6|654|652.2|651.8|46070
1663322400000|2022-09-16 10:00:00|653.6|653.2|650.6|650|655.2|654.8|650.4|649.8|9965
1663322700000|2022-09-16 10:05:00|650.4|650.2|649.8|649.2|651.4|651|649.4|648.8|5861
1663323000000|2022-09-16 10:10:00|649.6|649.4|649.2|648.8|650.6|650.2|649.2|648.8|4068
1663323300000|2022-09-16 10:15:00|649|648.4|650.4|649.8|650.4|650|648.2|647.4|7756
1663323600000|2022-09-16 10:20:00|650.2|649.6|651.2|650.4|651.4|650.8|649.4|648.6|10144
1663323900000|2022-09-16 10:25:00|651|650.6|650|649.2|652.2|651.4|649.4|648.8|8874
1663324200000|2022-09-16 10:30:00|649.8|648.8|648.6|648.2|650|648.8|648.6|648.2|3768
1663324500000|2022-09-16 10:35:00|648.4|648|648|647.6|649.2|648.6|647.8|647.2|52908
1663324800000|2022-09-16 10:40:00|648.4|647.8|648.6|648|649|648.4|647.4|646.8|24484
1663325100000|2022-09-16 10:45:00|648.4|648.2|647.8|647.2|650|649.4|647|646.4|40406
1663325400000|2022-09-16 10:50:00|647.6|647|650.4|649.8|650.8|650.2|646.8|646.6|17234
1663325700000|2022-09-16 10:55:00|650.2|650|652.4|652|652.6|652|650|649.8|14407
1663326000000|2022-09-16 11:00:00|652.2|651.8|652.2|651.6|652.6|652|651.2|650.8|7345
1663326300000|2022-09-16 11:05:00|652|651.4|650|649.6|652.2|651.4|649|648.4|42152
1663326600000|2022-09-16 11:10:00|649.8|649.2|651.2|650.8|651.6|651|649.6|649|9069
1663326900000|2022-09-16 11:15:00|651|650.6|651.2|650.8|652|651.6|650.4|650.2|7261
1663327200000|2022-09-16 11:20:00|651.4|651|652.2|651.4|654.4|653.6|651.4|650.8|13397
1663327500000|2022-09-16 11:25:00|652|651.6|651.2|650.4|652.2|651.6|651|650.4|1203
1663327800000|2022-09-16 11:30:00|651|650.6|650.6|650.2|651.2|650.6|649.6|649.2|10551
1663328100000|2022-09-16 11:35:00|650.8|650.4|651.8|651.4|652.2|651.8|650.2|649.8|8423
1663328400000|2022-09-16 11:40:00|652|651.6|653.6|653|654.2|653.6|651.8|651.4|10965
1663328700000|2022-09-16 11:45:00|653.8|653.2|655.4|655|655.4|655|653|652.4|9250
1663329000000|2022-09-16 11:50:00|655.2|654.6|655|654.4|655.4|654.8|654.6|653.8|4001
1663329300000|2022-09-16 11:55:00|654.8|654.2|655.4|655|655.6|655.2|654.4|654|7842
1663329600000|2022-09-16 12:00:00|655.6|655.2|655.2|654.8|656.6|656.2|655.2|654.8|11364
1663329900000|2022-09-16 12:05:00|655.4|655|654.2|653.6|656|655.4|654.2|653.6|3116
1663330200000|2022-09-16 12:10:00|654.4|653.8|655.8|655.2|656|655.4|653.8|653.4|6745
1663330500000|2022-09-16 12:15:00|655.6|655|655.2|654.8|656.8|656.4|655.2|654.8|9865
1663330800000|2022-09-16 12:20:00|655|654.6|654.8|654.6|655.2|654.8|654.4|654|4334
1663331100000|2022-09-16 12:25:00|655|654.8|655.4|654.8|655.6|655.2|654.2|653.6|23105
1663331400000|2022-09-16 12:30:00|655.2|654.6|656|655.6|656|655.8|655|654.6|7194
1663331700000|2022-09-16 12:35:00|656.2|655.8|658.8|658.2|658.8|658.4|656|655.6|28400
1663332000000|2022-09-16 12:40:00|658.6|658|658|657.6|658.6|658|656|655.8|22168
1663332300000|2022-09-16 12:45:00|658.2|657.8|658.8|658.4|659.2|658.6|657.8|657.4|9899
1663332600000|2022-09-16 12:50:00|659|658.6|657.8|657.2|659.6|659|657.8|657.2|11089
1663332900000|2022-09-16 12:55:00|657.6|656.8|657.4|656.8|658.2|657.8|657.2|656.6|6329
1663333200000|2022-09-16 13:00:00|657.6|657|658.2|657.8|658.6|658.2|657.6|656.8|10810
1663333500000|2022-09-16 13:05:00|658|657.6|658.6|658.2|659|658.8|657.2|656.6|11236
1663333800000|2022-09-16 13:10:00|658.8|658.4|658.6|658.4|659|658.6|658.6|658.2|11655
1663334100000|2022-09-16 13:15:00|658.8|658.6|658|657.6|659|658.8|657.2|656.8|7273
1663334400000|2022-09-16 13:20:00|657.8|657.4|657.4|657|658.8|658.4|657|656.6|10706
1663334700000|2022-09-16 13:25:00|657.2|656.8|654.8|654.2|657.4|656.8|653.2|652.6|55003
1663335000000|2022-09-16 13:30:00|655|654.4|656.2|655.6|656.6|656.2|652.4|651.6|22423
1663335300000|2022-09-16 13:35:00|656|655.4|656.6|656|657|656.4|654.8|654.4|28793
1663335600000|2022-09-16 13:40:00|656.4|655.8|653.8|653.2|656.6|656|651.8|651.4|30182
1663335900000|2022-09-16 13:45:00|654.2|653.4|655.8|655.2|655.8|655.4|653.6|652.8|26532
1663336200000|2022-09-16 13:50:00|656|655.4|657.8|657|658|657.4|656|655.4|31163
1663336500000|2022-09-16 13:55:00|657.6|657.2|655.6|654.8|657.8|657.4|655.4|654.6|18093
1663336800000|2022-09-16 14:00:00|655.8|655|657|656.6|657.8|657.4|655.6|655|36800
1663337100000|2022-09-16 14:05:00|656.8|656.4|654.8|654.2|658.4|658.2|654|653.4|33028
1663337400000|2022-09-16 14:10:00|654.6|654.4|658.4|657.8|659|658.6|654.2|653.6|25049
1663337700000|2022-09-16 14:15:00|658.6|658|659|658.4|660|659.4|658|657.8|16811
1663338000000|2022-09-16 14:20:00|658.8|658.2|660.4|660|660.6|660|658.8|658.2|50165
1663338300000|2022-09-16 14:25:00|660.2|659.8|662.6|662.2|662.6|662.2|659.8|659.4|39657
1663338600000|2022-09-16 14:30:00|663|662.4|664.6|664|665|664.6|663|662.2|19085
1663338900000|2022-09-16 14:35:00|664.8|664.2|663.2|663|666.6|665.8|663.2|662.8|26994
1663339200000|2022-09-16 14:40:00|663|662.4|665.6|665|665.8|665.4|662.2|661.6|66039
1663339500000|2022-09-16 14:45:00|665.4|664.8|668.8|668.2|668.8|668.2|664.6|663.6|23260
1663339800000|2022-09-16 14:50:00|668.6|668|669.6|669|670|669.4|668|667.4|34241
1663340100000|2022-09-16 14:55:00|669.4|669.2|664.6|664|669.6|669.2|664.6|664|18030
1663340400000|2022-09-16 15:00:00|664.4|663.6|669.8|669.2|670.2|669.4|664.2|663.6|130442
1663340700000|2022-09-16 15:05:00|669.6|669.4|670.6|670|672|671.4|669.4|668.8|79166
1663341000000|2022-09-16 15:10:00|670.4|670.2|671.8|671.4|674.4|673.4|668.6|667.6|158600
1663341300000|2022-09-16 15:15:00|671.6|671.2|668.2|667.8|671.8|671.4|667.8|667.2|55213
1663341600000|2022-09-16 15:20:00|668|667.6|665.6|665|668|667.6|665.4|664.6|55648
1663341900000|2022-09-16 15:25:00|665.4|664.8|664.2|663.4|665.4|664.8|664.2|663.2|16130
1663657200000|2022-09-20 07:00:00|661.6|659.2|660.2|658.4|673.4|672.2|654.6|650.8|105740
1663657500000|2022-09-20 07:05:00|660|654.8|659.2|658.4|660|658.4|656|654.8|10226
1663657800000|2022-09-20 07:10:00|659.8|658.6|661|659.8|662.2|661|659.4|658.6|3424
1663658100000|2022-09-20 07:15:00|660.8|659.6|654|653.4|660.8|659.8|654|653|14344
1663658400000|2022-09-20 07:20:00|654.2|653.8|649.6|648.6|657.4|656.4|649.6|648.6|5472
1663658700000|2022-09-20 07:25:00|649.4|648.4|646.4|645.6|649.6|648.8|645.6|644.6|11740
1663659000000|2022-09-20 07:30:00|647.2|646.4|639.6|638.6|647.4|646.6|639.6|638.6|13938
1663659300000|2022-09-20 07:35:00|639.4|638.4|635|633.8|639.4|638.4|634|632.8|13121
1663659600000|2022-09-20 07:40:00|634.8|633.4|635.4|634.6|636.8|635.4|633|632.4|15250
1663659900000|2022-09-20 07:45:00|634.8|633.6|634|633.2|635.2|634.6|633.2|632.2|12277
1663660200000|2022-09-20 07:50:00|635|633.4|633.6|632.4|635.2|634.2|632.6|631.6|8702
1663660500000|2022-09-20 07:55:00|632.8|632.6|629.4|628.4|632.8|632.8|629|628.4|4632
1663660800000|2022-09-20 08:00:00|628.4|627|625.6|624.8|628.4|627.4|625.2|624.6|8545
1663661100000|2022-09-20 08:05:00|625.4|625|625.4|625|626.6|626|623.4|622.8|7688
1663661400000|2022-09-20 08:10:00|625.6|624|625.8|624.6|626.4|625.4|624.6|623.8|4142
1663661700000|2022-09-20 08:15:00|625.6|624.8|626|625.2|627.6|627|624.6|623.8|7235
1663662000000|2022-09-20 08:20:00|626.2|625.8|623.8|623.2|626.2|625.8|622.6|621.8|17843
1663662300000|2022-09-20 08:25:00|623.6|623.4|625|624.4|625|624.4|622.4|621.8|9161
1663662600000|2022-09-20 08:30:00|625.2|624.6|625.2|624|628.4|628.2|624.6|623.8|38234
1663662900000|2022-09-20 08:35:00|625|624.2|626.2|625.8|627|626.6|625|624.2|142106
1663663200000|2022-09-20 08:40:00|626|625.4|626|625.4|626.6|626.2|624.6|624.2|34588
1663663500000|2022-09-20 08:45:00|625.6|625|626.6|626|626.8|626.4|624.8|624.4|11155
1663663800000|2022-09-20 08:50:00|626.8|626.4|627.4|627|627.8|627.4|626.8|626.4|3478
1663664100000|2022-09-20 08:55:00|627.8|626.8|626.6|626.2|627.8|627.4|626.6|626.2|2499
1663664400000|2022-09-20 09:00:00|627.2|626.4|628.4|628|628.6|628|626.6|626.2|4575
1663664700000|2022-09-20 09:05:00|628.2|627.6|627.2|626.4|628.2|627.6|627.2|626.2|8044
1663665000000|2022-09-20 09:10:00|627|626.6|626.8|626.2|627|626.8|626.6|626|3325
1663665300000|2022-09-20 09:15:00|626.6|627|627|626.4|628|627.4|626.6|626.2|3445
1663665600000|2022-09-20 09:20:00|626.8|626|624|623.6|626.8|626|624|623.6|5432
1663665900000|2022-09-20 09:25:00|624.2|623.8|621.8|621|624.2|623.8|621.4|620.8|7801
1663666200000|2022-09-20 09:30:00|622.4|621.4|623.4|622.6|623.4|622.8|622.4|621.4|3071
1663666500000|2022-09-20 09:35:00|623.2|621.8|621.2|620.2|623.2|621.8|620.6|620.2|3988
1663666800000|2022-09-20 09:40:00|621|620|620.4|619.6|621|620.2|618.8|618|10673
1663667100000|2022-09-20 09:45:00|620.6|619.8|620.4|619.8|620.8|620.2|620|619.6|4122
1663667400000|2022-09-20 09:50:00|621.2|620.4|620.8|620.2|621.8|621.2|620.6|620|6098
1663667700000|2022-09-20 09:55:00|620.6|620.4|627.2|626.8|627.4|627|620.6|620.4|11121
1663668000000|2022-09-20 10:00:00|627|626.6|624.6|623.8|627|626.6|624.6|623.8|7988
1663668300000|2022-09-20 10:05:00|624.4|624|619.8|618.4|624.6|624|619.6|618|5608
1663668600000|2022-09-20 10:10:00|619.6|618.6|620.4|620|620.4|620|619.6|618.4|8532
1663668900000|2022-09-20 10:15:00|621.4|620.6|622.6|621.6|622.6|621.8|620.4|619.4|3121
1663669200000|2022-09-20 10:20:00|622.4|621.8|623|622.2|623|622.2|621.6|620.8|2781
1663669500000|2022-09-20 10:25:00|622.8|622|623|622.4|623|622.6|622.4|622|9471
1663669800000|2022-09-20 10:30:00|623.8|622.6|623.6|622.8|624.2|623.4|622|621|4456
1663670100000|2022-09-20 10:35:00|624.4|623|625.8|625.4|625.8|625.4|623.8|623|2903
1663670400000|2022-09-20 10:40:00|625.6|625|624.6|623.8|625.8|625.2|624.6|623.6|7929
1663670700000|2022-09-20 10:45:00|624.4|623.6|624.2|623.8|624.8|624.4|623.4|622.6|4773
1663671000000|2022-09-20 10:50:00|624.6|624|625.8|625.2|627.6|626.8|624.6|624|3355
1663671300000|2022-09-20 10:55:00|626.2|625.4|626.2|625.2|627.8|627|626.2|625.2|4805
1663671600000|2022-09-20 11:00:00|626.8|626|625.8|625.2|627|626.2|625.8|625.2|4267
1663671900000|2022-09-20 11:05:00|625.6|625|624.8|624.2|626.4|626|623.8|623|37953
1663672200000|2022-09-20 11:10:00|625.8|624.4|622.2|621.4|626|625.2|620.8|620.2|7418
1663672500000|2022-09-20 11:15:00|622|621.6|625.6|625|625.8|625|622|621.6|7564
1663672800000|2022-09-20 11:20:00|625.4|625.2|623.2|622.6|625.4|625.2|623|622.2|6174
1663673100000|2022-09-20 11:25:00|623.6|622.8|623|622.6|623.6|623|622.4|621.8|3682
1663673400000|2022-09-20 11:30:00|623.8|623.2|622.8|622.4|624.6|624.2|622.8|622.4|4448
1663673700000|2022-09-20 11:35:00|622.6|622|622.8|622.2|623.2|622.8|622|621.6|6062
1663674000000|2022-09-20 11:40:00|623|622.6|623.6|622.6|623.6|623.2|621|620.2|14158
1663674300000|2022-09-20 11:45:00|623.4|622.8|621.6|621|623.6|623|621.6|620.8|3794
1663674600000|2022-09-20 11:50:00|621.8|621.2|622.6|621.8|622.8|622.4|621.6|621|6102
1663674900000|2022-09-20 11:55:00|622.4|622|622.8|622.4|623.4|622.6|622.4|621.8|5529
1663675200000|2022-09-20 12:00:00|623.2|622|619|618.4|623.2|622.2|618.4|617.8|11971
1663675500000|2022-09-20 12:05:00|618.8|618|618.6|618|619|618.2|618.6|618|4830
1663675800000|2022-09-20 12:10:00|618.8|618.2|621.6|620.8|621.6|620.8|618.2|617.8|6209
1663676100000|2022-09-20 12:15:00|622.8|622|622|621.2|623.4|622.4|619.4|618.4|4794
1663676400000|2022-09-20 12:20:00|621.8|621|619|618.2|621.8|621|619|618.2|8222
1663676700000|2022-09-20 12:25:00|618.8|618.4|615.8|615.2|618.8|618.4|615.8|615.2|24273
1663677000000|2022-09-20 12:30:00|615.2|614|614.2|613.4|617.2|616|614.2|613.4|14130
1663677300000|2022-09-20 12:35:00|613|612.2|612.8|612.2|614.8|614|612.6|612|21864
1663677600000|2022-09-20 12:40:00|613|612.4|609.8|609|613|612.4|609.4|608.4|14057
1663677900000|2022-09-20 12:45:00|610.4|609.4|610.8|609.8|611.2|610.6|610.2|609.4|2770
1663678200000|2022-09-20 12:50:00|610.4|610.4|617.4|616.8|618|617.2|610.2|610.4|32467
1663678500000|2022-09-20 12:55:00|617|616.2|616|615|617|616.4|613.2|612.8|9788
1663678800000|2022-09-20 13:00:00|615.6|615.2|616.6|615.8|617.4|616.8|614.4|613.8|8353
1663679100000|2022-09-20 13:05:00|617.2|616|616.4|615.4|618|616.8|616.4|615.4|27575
1663679400000|2022-09-20 13:10:00|616.2|614.2|614.2|613.6|616.2|614.2|613.8|613.2|15096
1663679700000|2022-09-20 13:15:00|614.4|613.8|612.6|612|614.8|614|612.6|612|5406
1663680000000|2022-09-20 13:20:00|612.4|610.8|608.2|607.2|612.4|611.2|608.2|607.2|16019
1663680300000|2022-09-20 13:25:00|609|608.2|610.8|610|611.4|611|609|608.2|22583
1663680600000|2022-09-20 13:30:00|610.6|609.8|614|613.4|614.8|614.2|610.2|609.6|5949
1663680900000|2022-09-20 13:35:00|613.8|613.2|611.6|611.2|616|615.4|611.6|611.2|18969
1663681200000|2022-09-20 13:40:00|611.4|611|607.8|607.2|611.4|611|606.4|605.8|17171
1663681500000|2022-09-20 13:45:00|608.6|608.2|607.8|607.6|609.6|608.8|607|606.2|15181
1663681800000|2022-09-20 13:50:00|609.2|608.6|606.8|606.4|609.4|608.8|605.8|605|22186
1663682100000|2022-09-20 13:55:00|607|606.6|610|609.4|613.4|613|606.8|606.6|26677
1663682400000|2022-09-20 14:00:00|609.8|609.6|610.6|610.2|612.2|611.8|608.2|607.4|14419
1663682700000|2022-09-20 14:05:00|611.4|610.6|612.2|611.6|612.6|612.2|610.4|610|11741
1663683000000|2022-09-20 14:10:00|612|611.8|607.8|607.2|613.2|612.8|607.8|607.2|10768
1663683300000|2022-09-20 14:15:00|608.4|607.4|609.8|609|612|611.4|608|607.4|19290
1663683600000|2022-09-20 14:20:00|610.2|609.2|610.4|610|612|611.6|609.8|609|10733
1663683900000|2022-09-20 14:25:00|609.8|609.4|610|609.4|610.6|610.2|608.8|608.4|17513
1663684200000|2022-09-20 14:30:00|609.8|609.2|608.2|608|610.2|610|608|607.6|14855
1663684500000|2022-09-20 14:35:00|608|607.8|604.2|603.2|608.8|608.2|604.2|603.2|16652
1663684800000|2022-09-20 14:40:00|604|604|605.8|605.2|606.2|605.6|603.8|603.2|18571
1663685100000|2022-09-20 14:45:00|605.6|605.4|607.6|607.2|607.6|607.2|605|604.6|16954
1663685400000|2022-09-20 14:50:00|607.8|607.4|606.4|606|608.6|608.4|606.2|606|12665
1663685700000|2022-09-20 14:55:00|606.2|606.2|608.4|608|609|608.6|606.2|606|8068
1663686000000|2022-09-20 15:00:00|608.6|608.2|606.8|606.2|608.6|608.2|606.6|606|21732
1663686300000|2022-09-20 15:05:00|606.6|606.4|607.6|607.2|607.6|607.4|606|605.6|10251
1663686600000|2022-09-20 15:10:00|608|607.8|608.8|608.4|609.6|609|608|607.6|7324
1663686900000|2022-09-20 15:15:00|609|608.6|609.4|609|609.6|609.4|608.2|607.8|18669
1663687200000|2022-09-20 15:20:00|609.2|608.8|608.4|607.8|609.2|609|606.8|606.6|35959
1663687500000|2022-09-20 15:25:00|608.6|608|610.2|609.6|610.2|609.8|607.8|607.4|45039
1663743600000|2022-09-21 07:00:00|600.2|597.2|598.8|597.4|603.4|602|595|593.8|28909
1663743900000|2022-09-21 07:05:00|599|597.8|601.8|600.8|605|603.2|599|597.8|13919
1663744200000|2022-09-21 07:10:00|601.2|600|598.6|597.6|602|601.4|596|595.2|32071
1663744500000|2022-09-21 07:15:00|597|596.4|599.2|598.8|600.2|599.2|596.2|595.4|10097
1663744800000|2022-09-21 07:20:00|598.6|597.8|596.2|595.4|598.6|597.8|595|594.2|10318
1663745100000|2022-09-21 07:25:00|596.8|595.6|601.2|600.6|602|601|596.8|595.6|4939
1663745400000|2022-09-21 07:30:00|601.4|600.4|598.2|597.4|601.4|600.6|595.4|594.2|20439
1663745700000|2022-09-21 07:35:00|598.6|597.6|597.6|597|600|599.2|597.4|596.4|4647
1663746000000|2022-09-21 07:40:00|597.4|596.8|595.6|594.6|599|598.4|594.8|594.2|13769
1663746300000|2022-09-21 07:45:00|596.2|595.2|596.2|595.6|596.4|595.6|594.6|594.2|64961
1663746600000|2022-09-21 07:50:00|597.2|595.8|596.2|595.4|598.2|597.6|596|595.2|9544
1663746900000|2022-09-21 07:55:00|596|595.2|596.4|595.8|597.2|596.2|595|594.2|33120
1663747200000|2022-09-21 08:00:00|596.6|595.6|599|598.4|599|598.4|596|595.4|8506
1663747500000|2022-09-21 08:05:00|599.2|598.6|600.4|600|600.4|600.2|598.4|598|7829
1663747800000|2022-09-21 08:10:00|600|599.2|597.2|596.2|600|599.4|596.4|596|7818
1663748100000|2022-09-21 08:15:00|597|596.4|595|594.4|597.6|597|593.8|593.4|7092
1663748400000|2022-09-21 08:20:00|594.8|594.6|591.6|590.8|595|594.6|591.6|590.6|3885
1663748700000|2022-09-21 08:25:00|592.2|590.6|591.8|591.4|592.8|592.2|591|590.6|3746
1663749000000|2022-09-21 08:30:00|591.6|590.8|591.8|591|592|591.6|590.8|590|23563
1663749300000|2022-09-21 08:35:00|592|591.4|593.2|592.8|593.2|593|591.6|591|4229
1663749600000|2022-09-21 08:40:00|593.4|593|592.8|592.2|593.6|593.4|592.8|592.2|4753
1663749900000|2022-09-21 08:45:00|593|592.4|596.2|595.6|596.2|595.6|593|592.4|27871
1663750200000|2022-09-21 08:50:00|596.6|595.8|594.6|594|596.6|596.4|594.4|593.6|2832
1663750500000|2022-09-21 08:55:00|594.8|594.2|594.2|593.8|595|594.6|593.6|593|7104
1663750800000|2022-09-21 09:00:00|594.4|594|594.6|594|594.6|594|592.8|592.4|2186
1663751100000|2022-09-21 09:05:00|594.8|594.2|594|593.6|595|594.6|594|593.2|2591
1663751400000|2022-09-21 09:10:00|593.8|593.8|594.2|593.8|594.4|593.8|593.6|593|3272
1663751700000|2022-09-21 09:15:00|594.4|594|595.6|595.2|595.8|595.2|594.4|594|4353
1663752000000|2022-09-21 09:20:00|594.2|593.6|594.6|594.2|594.6|594.2|594.2|593.6|2245
1663752300000|2022-09-21 09:25:00|595|594.4|594|593.6|595.4|595.2|594|593.6|2518
1663752600000|2022-09-21 09:30:00|593.6|593.2|596.8|596|596.8|596|593|592.4|6254
1663752900000|2022-09-21 09:35:00|597|596.2|597.2|597|597.2|597|596|595.6|3284
1663753200000|2022-09-21 09:40:00|598.2|597.6|597.6|597|600.2|599.6|597.6|597|2811
1663753500000|2022-09-21 09:45:00|598.4|597.8|599.6|599|599.6|599|598.4|597.8|2597
1663753800000|2022-09-21 09:50:00|600.6|600.2|600.8|600|601.4|600.8|599.6|599.2|3973
1663754100000|2022-09-21 09:55:00|600.6|600.2|595.6|594.8|600.6|600.2|595.6|594.8|9766
1663754400000|2022-09-21 10:00:00|595.4|594.4|591.8|591.4|596|595.2|590.8|590.2|7688
1663754700000|2022-09-21 10:05:00|591.6|591.8|593.8|593|594|593.2|591.6|591.4|5318
1663755000000|2022-09-21 10:10:00|594.4|593.2|594.6|594.2|595.2|594.6|593.8|593.2|4236
1663755300000|2022-09-21 10:15:00|594.8|593.6|594|593.6|594.8|593.8|593.4|592.8|2208
1663755600000|2022-09-21 10:20:00|593.6|593.4|592|591.2|593.6|593.4|591.4|590.8|5252
1663755900000|2022-09-21 10:25:00|591.8|591|592|591.6|592.2|591.6|591.6|590.8|1256
1663756200000|2022-09-21 10:30:00|592.2|591.4|591|590.4|592.2|591.6|590.6|590|2511
1663756500000|2022-09-21 10:35:00|591.2|590.2|590.4|590|591.2|590.8|590.2|589.6|3589
1663756800000|2022-09-21 10:40:00|590.6|590.2|589.6|589|590.6|590.2|589|588.6|10403
1663757100000|2022-09-21 10:45:00|589.8|589.2|591.4|591|592.4|591.8|589.6|589|7775
1663757400000|2022-09-21 10:50:00|591.8|591.2|591.4|591|592|591.4|591.2|591|1356
1663757700000|2022-09-21 10:55:00|591.2|590.8|591.6|591.2|591.6|591.2|589.4|589.2|8594
1663758000000|2022-09-21 11:00:00|591.8|591.4|591.2|590.8|592.4|592|591.2|590.8|1836
1663758300000|2022-09-21 11:05:00|590.8|590.2|590|589.8|590.8|590.2|590|589.4|1292
1663758600000|2022-09-21 11:10:00|590.2|590|590.8|590.2|592.2|591.4|590.2|590|2836
1663758900000|2022-09-21 11:15:00|591|590.4|590.4|590|591|590.6|590.2|589.6|4649
1663759200000|2022-09-21 11:20:00|589.8|590.2|590.2|590|590.2|590.2|589.4|589|4882
1663759500000|2022-09-21 11:25:00|590.4|590.2|590.4|590.2|590.8|590.2|589.8|589.4|2352
1663759800000|2022-09-21 11:30:00|590.2|590|590.2|589.6|590.4|590.2|590|589.4|1432
1663760100000|2022-09-21 11:35:00|590.4|589.8|590|589.6|590.6|590.2|589.8|589.4|4167
1663760400000|2022-09-21 11:40:00|590.2|589.8|590.6|590|591|590.6|589.6|589|4742
1663760700000|2022-09-21 11:45:00|590.8|590.2|590.6|590.2|591|590.6|590.4|590|2796
1663761000000|2022-09-21 11:50:00|590.8|590|590.6|590.2|590.8|590.6|590.4|590|14486
1663761300000|2022-09-21 11:55:00|590.8|590.4|590.4|590|591|590.6|590|589.6|3909
1663761600000|2022-09-21 12:00:00|590.2|589.6|592|591.6|592.4|592|590|589.6|4342
1663761900000|2022-09-21 12:05:00|592.4|591.8|592.8|592.4|592.8|592.4|592|591.6|5110
1663762200000|2022-09-21 12:10:00|592|591.6|592.2|591.8|592.2|591.8|592|591.6|783
1663762500000|2022-09-21 12:15:00|591.8|591.4|590.4|590|591.8|591.6|590.4|590|2848
1663762800000|2022-09-21 12:20:00|590.6|590.4|591.6|591.2|591.8|591.6|590.6|590.4|3320
1663763100000|2022-09-21 12:25:00|591.4|591.4|592.4|592|592.4|592|591.4|591.4|25963
1663763400000|2022-09-21 12:30:00|592.6|592.2|595.6|595.2|595.6|595.4|592.4|592.2|6284
1663763700000|2022-09-21 12:35:00|595|594.4|595.2|594.6|596|595.4|594.6|594|3796
1663764000000|2022-09-21 12:40:00|595|594.2|594.2|593.8|595|594.2|593.6|593|3321
1663764300000|2022-09-21 12:45:00|594.6|594.4|595.6|595|595.6|595|594|593.6|3225
1663764600000|2022-09-21 12:50:00|595.4|595.2|595.8|595.2|595.8|595.4|595.2|594.8|2440
1663764900000|2022-09-21 12:55:00|595.6|595|594.8|594.4|595.8|595|594.2|594|8186
1663765200000|2022-09-21 13:00:00|594.6|594.2|593.4|593.2|594.6|594.2|593.4|593|4353
1663765500000|2022-09-21 13:05:00|593.8|593.6|595|594.4|595.2|594.8|593.4|593|7098
1663765800000|2022-09-21 13:10:00|594.8|594.6|591.4|590.6|594.8|594.6|591.4|590.6|2660
1663766100000|2022-09-21 13:15:00|591.2|591.4|592.6|592.2|593.6|593|591.2|591.4|1995
1663766400000|2022-09-21 13:20:00|592.2|591.8|592.6|592.2|593.2|592.8|592|591.6|9912
1663766700000|2022-09-21 13:25:00|592.4|592|595|594.4|595|594.4|592.4|592|7349
1663767000000|2022-09-21 13:30:00|594.8|594.2|593.6|593|594.8|594.4|592.4|592|13560
1663767300000|2022-09-21 13:35:00|593.4|593.2|589.4|589.2|593.4|593.4|589.4|589.2|8688
1663767600000|2022-09-21 13:40:00|589.2|588.8|588.4|587.8|590.6|590.2|587.8|587.4|720270
1663767900000|2022-09-21 13:45:00|587.4|586.8|592.8|592.2|592.8|592.2|586.8|586.2|12858
1663768200000|2022-09-21 13:50:00|591.8|591|591.8|591.4|593.2|592.8|591.4|591|7865
1663768500000|2022-09-21 13:55:00|591.4|591|589.2|588.8|591.6|591.2|588.8|588|8087
1663768800000|2022-09-21 14:00:00|589|588.4|589.4|589|589.4|589|587.4|586.8|13650
1663769100000|2022-09-21 14:05:00|589.6|589.2|588.2|587.6|589.8|589.4|586|585.8|14281
1663769400000|2022-09-21 14:10:00|588|587.4|587.6|587.2|588.2|587.8|587|586.6|9396
1663769700000|2022-09-21 14:15:00|587.4|586.6|585|584.4|587.4|587|584.8|584.4|4418
1663770000000|2022-09-21 14:20:00|585.2|584.6|585.8|585.6|585.8|585.6|584.2|583.6|7586
1663770300000|2022-09-21 14:25:00|585.6|585.4|587.2|586.8|587.4|587|585.6|585.4|4877
1663770600000|2022-09-21 14:30:00|587|586.4|584|583.6|587|586.4|583.4|583.2|10733
1663770900000|2022-09-21 14:35:00|583.8|584|584.2|583.8|584.2|584|583.4|583|7734
1663771200000|2022-09-21 14:40:00|584.4|584|584.2|583.8|584.6|584.2|583.4|583|5252
1663771500000|2022-09-21 14:45:00|584|584|584.2|583.8|586|585.6|583.2|583|14627
1663771800000|2022-09-21 14:50:00|583.8|584|582.8|582.4|584|584|582.6|582.2|4878
1663772100000|2022-09-21 14:55:00|582.6|582.8|581.4|581.2|583.2|582.8|581.2|580.8|5578
1663772400000|2022-09-21 15:00:00|581|580.6|580.6|580.4|582.8|582.4|580.4|580|10722
1663772700000|2022-09-21 15:05:00|580.2|579.8|579.8|579.6|580.6|580.4|579.8|579.4|14865
1663773000000|2022-09-21 15:10:00|580.2|580|577.8|577.2|580.6|580.4|577.6|577|24890
1663773300000|2022-09-21 15:15:00|577.6|577.6|577.2|577|578.8|578.4|576.8|576.6|14973
1663773600000|2022-09-21 15:20:00|577|576.8|577|576.4|577.4|577.2|575.8|575.4|20645
1663773900000|2022-09-21 15:25:00|576.8|575.8|575.2|574.6|577|576.6|574.4|573.8|25719
1663830000000|2022-09-22 07:00:00|567.2|561.6|558.8|557.2|568.6|565.8|558|556.4|31180
1663830300000|2022-09-22 07:05:00|559|556|566.2|564|566.2|564|557.4|556|4676
1663830600000|2022-09-22 07:10:00|566|564.2|570|568.6|572.2|570.6|565.8|564.2|11650
1663830900000|2022-09-22 07:15:00|568.6|568.8|566.4|565.8|570|569|565.4|564.4|11019
1663831200000|2022-09-22 07:20:00|565.8|565|566.8|566.2|567.8|567|563.2|563|3973
1663831500000|2022-09-22 07:25:00|567|566.4|570.2|569|570.2|569.4|567|566.2|9691
1663831800000|2022-09-22 07:30:00|570|568.6|570.2|569.6|571|570.4|567.8|566.6|15133
1663832100000|2022-09-22 07:35:00|569.2|569.8|566.6|566|569.2|569.8|566.4|565.8|2336
1663832400000|2022-09-22 07:40:00|568|567|570.4|569.8|572|571.2|568|567|3490
1663832700000|2022-09-22 07:45:00|570.2|570|570|569.2|571.2|570.4|568.4|567.6|9251
1663833000000|2022-09-22 07:50:00|570.4|569.4|571.2|570.6|571.8|571.2|569.8|569.4|11447
1663833300000|2022-09-22 07:55:00|571|570.4|568.2|567.6|571|570.4|567.8|567.4|7720
1663833600000|2022-09-22 08:00:00|567.6|567.2|570|569.6|570|569.6|567|566.4|5848
1663833900000|2022-09-22 08:05:00|569.4|569|567.4|566.6|569.4|569|567.4|566.6|4400
1663834200000|2022-09-22 08:10:00|567.2|567|567.8|567.2|568.6|568|567.2|566.6|1185
1663834500000|2022-09-22 08:15:00|567.6|567|569.8|569.2|570.8|570|567.6|567|6931
1663834800000|2022-09-22 08:20:00|570|569.4|569.4|569|571|570.4|569.4|568.8|3626
1663835100000|2022-09-22 08:25:00|569.6|568.8|569|568.2|569.8|569|568.2|567.6|4790
1663835400000|2022-09-22 08:30:00|568.8|567.2|569|568.4|569.2|568.6|567.8|567|1512
1663835700000|2022-09-22 08:35:00|569.4|568.6|574.8|574|574.8|574|569.4|568.6|3961
1663836000000|2022-09-22 08:40:00|575|574.2|576|575.2|576.4|575.6|575|574.2|7303
1663836300000|2022-09-22 08:45:00|576.2|575.6|574.8|574.2|576.4|575.8|574.8|574|1415
1663836600000|2022-09-22 08:50:00|575.2|574.4|573.8|573.4|575.4|574.8|573.8|573.4|5043
1663836900000|2022-09-22 08:55:00|574|574|575.8|575.2|576|575.4|574|573.8|3296
1663837200000|2022-09-22 09:00:00|575.2|574.6|575|574.4|575.2|574.6|573|572.8|3112
1663837500000|2022-09-22 09:05:00|575.2|574.6|572|571.4|575.2|574.6|571.8|571|7459
1663837800000|2022-09-22 09:10:00|572.4|571.6|572.6|572|572.8|572|571.6|571|2002
1663838100000|2022-09-22 09:15:00|572.4|572.2|572.4|571.8|573.6|573|572.4|571.8|1962
1663838400000|2022-09-22 09:20:00|572.2|572|572.4|571.8|572.6|572.2|571.8|571|3676
1663838700000|2022-09-22 09:25:00|572.6|572|572|571.6|572.6|572|570.8|570.2|5383
1663839000000|2022-09-22 09:30:00|571.8|571|573|572.6|573|572.6|571.6|571|3234
1663839300000|2022-09-22 09:35:00|573.4|572.8|574|573.4|575.6|575|573.2|572.8|1982
1663839600000|2022-09-22 09:40:00|574.2|573.6|569.6|569|574.2|573.6|569.6|569|3237
1663839900000|2022-09-22 09:45:00|569.8|569.4|571.6|570.8|572|571.2|569.6|569.4|3641
1663840200000|2022-09-22 09:50:00|571.8|571|572.2|571.6|572.4|571.8|571.4|570.8|6339
1663840500000|2022-09-22 09:55:00|572.6|572|572.8|572|573.2|572.6|571.6|570.8|16015
1663840800000|2022-09-22 10:00:00|572.6|571.8|573.2|572.8|573.2|572.8|571.6|571|5035
1663841100000|2022-09-22 10:05:00|573.6|573|575|574.4|575|574.4|573.6|573|2939
1663841400000|2022-09-22 10:10:00|575.2|574.6|572.2|571.6|575.4|574.8|572|571.2|18924
1663841700000|2022-09-22 10:15:00|572.4|571.8|573.2|572.6|573.6|572.8|572|571.2|8257
1663842000000|2022-09-22 10:20:00|573.4|572.8|575.2|574.6|575.2|574.6|573.4|572.8|2163
1663842300000|2022-09-22 10:25:00|575.4|574.8|574|573.2|575.4|575|574|573.2|3548
1663842600000|2022-09-22 10:30:00|574.2|573.4|573.4|572.6|574.6|574.2|573.2|572.6|2584
1663842900000|2022-09-22 10:35:00|573.6|572.8|572.8|572|573.6|572.8|572.8|572|304
1663843200000|2022-09-22 10:40:00|572.6|571.8|572.6|572|572.8|572.4|572.2|571.4|1479
1663843500000|2022-09-22 10:45:00|572.4|571.8|573.4|572.8|573.4|572.8|572.4|571.8|2095
1663843800000|2022-09-22 10:50:00|573|573|573|572.4|573.4|573|573|572.4|1295
1663844100000|2022-09-22 10:55:00|572.8|572.6|572.6|572.2|572.8|572.6|572.6|572|1414
1663844400000|2022-09-22 11:00:00|573.8|573.2|575|574.2|575.6|574.8|573.2|572.4|10982
1663844700000|2022-09-22 11:05:00|575.2|574.4|576.4|575.8|576.8|576.2|575.2|574.4|1566
1663845000000|2022-09-22 11:10:00|576.6|576|575.2|574.6|576.6|576.2|575|574.2|20487
1663845300000|2022-09-22 11:15:00|574|573.4|572.4|571.6|574|573.8|571|570.6|6497
1663845600000|2022-09-22 11:20:00|572.8|572.2|569.8|569.4|573.2|572.4|569.8|569.2|5378
1663845900000|2022-09-22 11:25:00|569.4|568.8|569.8|569.2|569.8|569.2|569.2|568.8|2802
1663846200000|2022-09-22 11:30:00|569.6|569.4|571.8|571.2|572|571.2|569.6|569.4|3412
1663846500000|2022-09-22 11:35:00|571.6|570.8|572.2|571.4|572.2|571.4|571.4|570.8|2647
1663846800000|2022-09-22 11:40:00|572|571.6|572.2|571.6|572.2|571.8|571.6|571|1507
1663847100000|2022-09-22 11:45:00|572|571.8|571.4|570.8|572.2|571.8|571|570.6|2154
1663847400000|2022-09-22 11:50:00|571.2|570.6|572|571.4|572|571.4|571|570.6|1642
1663847700000|2022-09-22 11:55:00|571.8|571.6|573.2|572.6|573.2|572.8|571.8|571.6|6011
1663848000000|2022-09-22 12:00:00|573|572.8|572.6|572|573|572.8|572.6|572|12918
1663848300000|2022-09-22 12:05:00|572.4|571.8|573|572.4|573|572.4|571.2|571|4891
1663848600000|2022-09-22 12:10:00|572.8|572.6|573|572.4|573|572.6|572.8|572.2|4082
1663848900000|2022-09-22 12:15:00|573.8|572.6|572.4|572.2|573.8|573.4|572.4|572.2|3726
1663849200000|2022-09-22 12:20:00|572.2|571.8|571.8|571.6|572.2|571.8|571|570.6|12169
1663849500000|2022-09-22 12:25:00|572|571.4|572.6|572.2|572.6|572.2|571.6|571.2|2307
1663849800000|2022-09-22 12:30:00|572.4|571.6|571.4|571|572.4|571.6|571.4|571|4440
1663850100000|2022-09-22 12:35:00|571.2|570.8|572.4|572|573.4|572.6|571.2|570.8|5290
1663850400000|2022-09-22 12:40:00|572.6|572.2|572.2|571.8|573.4|573|572.2|571.8|5127
1663850700000|2022-09-22 12:45:00|572|571.6|573.6|573.2|573.8|573.6|572|571.6|41848
1663851000000|2022-09-22 12:50:00|574|573.6|574.2|573.8|574.2|573.8|573.6|573.4|2856
1663851300000|2022-09-22 12:55:00|574|573.6|572.2|571.6|575.8|575.4|572.2|571.6|7430
1663851600000|2022-09-22 13:00:00|572.8|572.2|571.8|571.4|572.8|572.2|570.6|570.2|2738
1663851900000|2022-09-22 13:05:00|572|571.6|572|571.6|572|571.8|571.4|571|4072
1663852200000|2022-09-22 13:10:00|571.8|571.4|571.6|571.2|571.8|571.4|571.4|571|2191
1663852500000|2022-09-22 13:15:00|572|571.6|570.8|570.4|572|571.8|570|569.6|13654
1663852800000|2022-09-22 13:20:00|570.6|569.8|567.4|567|570.6|569.8|566.6|566.2|10844
1663853100000|2022-09-22 13:25:00|568|567.2|565.8|565|568|567.2|564.4|563.8|7448
1663853400000|2022-09-22 13:30:00|566|565.2|568.4|568|568.4|568|565.8|565.2|7809
1663853700000|2022-09-22 13:35:00|568.2|567.8|567|566.6|568.8|568.4|565.4|564.8|8471
1663854000000|2022-09-22 13:40:00|567.2|566.8|565.2|564.8|568|567.4|564.8|564.2|8442
1663854300000|2022-09-22 13:45:00|565|564.6|562.6|561.8|565.2|564.8|562.4|561.8|4650
1663854600000|2022-09-22 13:50:00|562.4|561.6|560.4|560|562.4|561.8|560.4|560|14753
1663854900000|2022-09-22 13:55:00|560.8|560.4|560|559.6|561.2|560.8|558.6|558|11202
1663855200000|2022-09-22 14:00:00|559.2|558.6|559.2|558.8|559.4|558.8|557.2|556.6|21543
1663855500000|2022-09-22 14:05:00|559|558|558.2|557.8|559.8|559.6|557.8|557.4|24112
1663855800000|2022-09-22 14:10:00|557.8|557.2|559.8|559.4|560.6|560.4|557|556.6|10813
1663856100000|2022-09-22 14:15:00|559.6|559.2|557.2|557|559.6|559.2|556.2|555.8|7376
1663856400000|2022-09-22 14:20:00|557.8|556.8|559|558.6|559.2|558.8|557|556.6|7445
1663856700000|2022-09-22 14:25:00|558.8|558.4|559.2|558.6|560|559.4|558.6|558.2|10644
1663857000000|2022-09-22 14:30:00|559.4|558.8|559.6|559.2|560.8|560.4|558.6|558.2|8889
1663857300000|2022-09-22 14:35:00|559.4|559.4|560.6|560.4|560.8|560.6|559.4|559|14010
1663857600000|2022-09-22 14:40:00|560.8|560.6|558.6|558.2|560.8|560.6|558.6|558.2|6518
1663857900000|2022-09-22 14:45:00|558.8|558.4|559.8|559.4|559.8|559.6|558.8|558.4|5457
1663858200000|2022-09-22 14:50:00|559.4|559|559|558.8|559.4|559.2|558.4|558|6728
1663858500000|2022-09-22 14:55:00|559.4|559|552.8|552|559.4|559|552|551.6|19799
1663858800000|2022-09-22 15:00:00|552.6|552.2|553.6|553.2|554.6|554.2|552.4|552.2|13602
1663859100000|2022-09-22 15:05:00|553.4|553.4|553.4|553.2|554.2|554|552.4|552.2|11259
1663859400000|2022-09-22 15:10:00|553.2|553|551.4|551|553.2|553|550.6|550|8452
1663859700000|2022-09-22 15:15:00|551.2|551.2|550.8|550.4|551.8|551.4|550.2|550|12082
1663860000000|2022-09-22 15:20:00|550.6|550.2|550.2|549.8|550.6|550.4|549.8|549.4|10480
1663860300000|2022-09-22 15:25:00|550.8|550.4|552.2|552|552.6|552|550.6|550.2|16521
1663916400000|2022-09-23 07:00:00|557|554|561.4|559.2|561.6|559.8|553.2|551.2|2998
1663916700000|2022-09-23 07:05:00|561|559|563.4|562.2|565.2|563.8|560.6|559|5730
1663917000000|2022-09-23 07:10:00|563.6|562.4|561.2|560.4|567.8|566.8|560.6|560|4868
1663917300000|2022-09-23 07:15:00|561|560.6|561|560.2|562.4|561.4|559.2|558.4|4541
1663917600000|2022-09-23 07:20:00|560.6|559.6|562.6|562|563.4|562.6|559.6|559.4|5938
1663917900000|2022-09-23 07:25:00|562.8|562.2|563.2|562.4|564.6|563.6|562.6|562|4834
1663918200000|2022-09-23 07:30:00|563|562|560.8|560.2|563|562.8|560.2|559.4|2216
1663918500000|2022-09-23 07:35:00|560.6|559.8|557.6|557.2|560.8|559.8|557.2|556.6|1685
1663918800000|2022-09-23 07:40:00|558.4|557.6|559.2|558.8|559.2|558.8|557.2|556.8|8408
1663919100000|2022-09-23 07:45:00|559.4|559|563.8|563.2|565.8|565.2|559.4|559|8633
1663919400000|2022-09-23 07:50:00|564.6|563.4|561.2|560.6|564.6|564|561.2|560.6|6457
1663919700000|2022-09-23 07:55:00|561|560|562|561.2|562.4|561.4|560|559.4|7794
1663920000000|2022-09-23 08:00:00|561.8|561.4|561|560.8|562.6|561.8|561|560.4|14880
1663920300000|2022-09-23 08:05:00|560.4|559.8|561.4|560.8|562|561.6|560.2|559.8|8783
1663920600000|2022-09-23 08:10:00|561|561|561.4|561.2|562.6|562.2|561|560.8|4364
1663920900000|2022-09-23 08:15:00|561.2|561|561.8|561.6|561.8|561.6|561|560.8|4277
1663921200000|2022-09-23 08:20:00|562.6|562|562|561.6|563|562.6|562|561.4|3440
1663921500000|2022-09-23 08:25:00|561.8|561|562|561.4|562|561.8|561|560.4|2951
1663921800000|2022-09-23 08:30:00|562.6|561.6|563.2|562.8|563.8|563.2|562.6|561.4|2265
1663922100000|2022-09-23 08:35:00|563.4|563|563.6|563|565.2|564.6|563|562.6|6677
1663922400000|2022-09-23 08:40:00|563.4|562.8|561.8|561.4|563.4|562.8|561.2|560.4|4214
1663922700000|2022-09-23 08:45:00|561.6|561|561.6|561.4|562|561.6|561|560.6|27584
1663923000000|2022-09-23 08:50:00|561.8|561.6|563|562.8|563.8|563|561.8|561.6|15039
1663923300000|2022-09-23 08:55:00|563.4|562.6|563|562.4|564.2|563.6|561.8|561.2|4722
1663923600000|2022-09-23 09:00:00|563.2|562.6|561.6|561|563.2|562.8|561.6|561|6416
1663923900000|2022-09-23 09:05:00|561.4|561.6|560.2|559.8|561.8|561.6|560|559.4|5472
1663924200000|2022-09-23 09:10:00|560|559.2|561.6|561.2|561.6|561.2|559.6|559.2|38940
1663924500000|2022-09-23 09:15:00|560.8|560.2|558.8|558.4|560.8|560.2|558.6|558.4|14084
1663924800000|2022-09-23 09:20:00|559.6|559|560.4|560.2|560.8|560.2|558.6|558.4|12976
1663925100000|2022-09-23 09:25:00|560.8|560|560.8|560.2|562.4|562|560.8|560|3055
1663925400000|2022-09-23 09:30:00|561|560.4|558.4|558|561|560.4|558.2|558|3870
1663925700000|2022-09-23 09:35:00|559.2|558.2|558.8|558.4|559.4|558.8|558|557.4|3257
1663926000000|2022-09-23 09:40:00|558.6|558.8|556.4|555.8|560|559.2|556.4|555.8|7188
1663926300000|2022-09-23 09:45:00|557.4|556|558.2|558|558.6|558.2|557.4|556|4156
1663926600000|2022-09-23 09:50:00|558.4|558.6|558.6|558.2|559|558.6|558.4|558|1904
1663926900000|2022-09-23 09:55:00|559.4|558.8|560.8|560.4|561.4|561|559.2|558.6|5033
1663927200000|2022-09-23 10:00:00|561|560.6|559|558.6|562.6|562.2|559|558.6|3736
1663927500000|2022-09-23 10:05:00|558.8|558|560.4|560.2|560.4|560.2|558.2|557.6|13303
1663927800000|2022-09-23 10:10:00|560.2|560|559|558.6|560.2|560|558.8|558.4|3490
1663928100000|2022-09-23 10:15:00|559.8|559|561.6|561.4|561.6|561.4|559.6|559|19156
1663928400000|2022-09-23 10:20:00|561.8|561.6|558.2|557.6|562|561.6|557.8|557|3149
1663928700000|2022-09-23 10:25:00|557.8|557|556.6|556.2|558|557.4|556.6|555.8|12938
1663929000000|2022-09-23 10:30:00|556.4|555.4|552.8|552.4|556.4|555.8|552.8|552.4|16045
1663929300000|2022-09-23 10:35:00|554|552.2|554|553.8|554.2|553.8|553.6|552.2|3060
1663929600000|2022-09-23 10:40:00|553.2|553.6|555.8|555.2|556.2|555.8|553|552.2|16641
1663929900000|2022-09-23 10:45:00|556|555.4|556.8|556.4|557.8|557.4|556|555.4|4104
1663930200000|2022-09-23 10:50:00|557|556.6|555|554.4|557|556.6|554.8|554.4|3090
1663930500000|2022-09-23 10:55:00|554.8|554.2|556.2|555.6|556.2|556|554.4|554|13228
1663930800000|2022-09-23 11:00:00|556.4|554.8|555|554.4|556.4|555.6|555|554.4|4231
1663931100000|2022-09-23 11:05:00|555.2|554.6|554.4|554|556|555.4|553.6|553.4|3795
1663931400000|2022-09-23 11:10:00|554.2|553.8|554|553.2|555.8|555.2|554|553.2|1977
1663931700000|2022-09-23 11:15:00|553.8|553.4|549|548.4|554.8|554.2|549|548.2|654372
1663932000000|2022-09-23 11:20:00|549.2|548|549.4|548.6|549.4|548.6|547.8|547.2|2523
1663932300000|2022-09-23 11:25:00|549.2|548|549.4|548.8|550.6|550|547.8|547.4|18015
1663932600000|2022-09-23 11:30:00|549.8|549|549|548.8|550.4|550|547.8|547.2|2920
1663932900000|2022-09-23 11:35:00|548.8|548.6|550.2|549.6|550.4|550|548.4|547.8|24901
1663933200000|2022-09-23 11:40:00|549.8|549.4|547|546.6|549.8|549.4|547|546.2|7140
1663933500000|2022-09-23 11:45:00|546.6|546.2|548.8|548.6|548.8|548.6|546.6|546.2|9459
1663933800000|2022-09-23 11:50:00|549.2|548.4|549|548.6|549.6|549.2|548.6|547.8|15003
1663934100000|2022-09-23 11:55:00|549.2|548.8|549.2|548.8|549.8|549.4|548.8|548.2|18286
1663934400000|2022-09-23 12:00:00|549.6|549|550.4|549.8|550.4|549.8|547.4|546.8|4972
1663934700000|2022-09-23 12:05:00|550|550|548.4|548|550|550|548.4|547.6|3907
1663935000000|2022-09-23 12:10:00|548.2|547.8|542.6|542|548.2|547.8|541.6|541|37996
1663935300000|2022-09-23 12:15:00|542.4|541.8|541.6|541|543.8|543.4|540.8|540.2|8213
1663935600000|2022-09-23 12:20:00|541.8|541.2|545.4|544.8|545.6|544.8|541.6|541|2775
1663935900000|2022-09-23 12:25:00|545.8|545.2|546.8|546.4|546.8|546.4|545.8|545.2|1834
1663936200000|2022-09-23 12:30:00|546.6|546.2|546.4|546|546.6|546.6|545.6|545|37730
1663936500000|2022-09-23 12:35:00|547|546.2|549.2|549|549.2|549|546.2|546|4398
1663936800000|2022-09-23 12:40:00|549.6|549.2|553.8|553|553.8|553|549.6|549.2|7851
1663937100000|2022-09-23 12:45:00|553.6|553.2|550.8|550.4|553.8|553.4|550.8|550.4|13476
1663937400000|2022-09-23 12:50:00|550.6|550|551.4|551|551.4|551|549|548.2|13855
1663937700000|2022-09-23 12:55:00|550.8|550.2|548|547.6|550.8|550.2|548|547.6|4727
1663938000000|2022-09-23 13:00:00|549.2|548.2|556.8|556|556.8|556|549.2|548.2|4606
1663938300000|2022-09-23 13:05:00|556.6|556.2|562|561.2|562.2|561.6|556.4|556.2|6007
1663938600000|2022-09-23 13:10:00|561.8|561.4|561.2|560.4|562.6|562|560.4|560|6408
1663938900000|2022-09-23 13:15:00|561|559|559.2|558.4|561|560.4|556.6|556|8302
1663939200000|2022-09-23 13:20:00|560.2|558.6|558|557.2|561|560.2|557.8|557|5783
1663939500000|2022-09-23 13:25:00|557.8|557.4|558.8|558.2|559.2|558.8|557.8|557.4|5614
1663939800000|2022-09-23 13:30:00|559|558.4|561.8|561.4|563|562.4|558.8|558.4|17162
1663940100000|2022-09-23 13:35:00|562.4|561.8|564.2|563.8|564.2|563.8|561.4|560.8|28578
1663940400000|2022-09-23 13:40:00|564.6|564|559.6|559|564.8|564.4|558.4|557.8|14632
1663940700000|2022-09-23 13:45:00|559|558.8|557.6|557.4|560|559.6|556.6|556.2|31440
1663941000000|2022-09-23 13:50:00|557|556.4|551.8|551|557|556.4|551.8|551|34805
1663941300000|2022-09-23 13:55:00|551.6|551.2|551.8|551.2|553|552.4|549|548.2|7016
1663941600000|2022-09-23 14:00:00|551.6|550.8|553.2|552.6|553.2|552.8|551.2|550.6|6843
1663941900000|2022-09-23 14:05:00|553|552.8|554.2|553.8|554.6|554|552.8|552.4|8233
1663942200000|2022-09-23 14:10:00|554.8|554|554.4|553.8|555.8|555.4|553.2|552.8|113747
1663942500000|2022-09-23 14:15:00|554.2|554|554.8|554.6|555|554.6|553.4|552.8|9163
1663942800000|2022-09-23 14:20:00|555.4|554.4|554.2|553.8|555.6|555.2|553.6|553.2|6847
1663943100000|2022-09-23 14:25:00|554.4|554|556.6|556.4|556.6|556.4|554.2|553.8|30951
1663943400000|2022-09-23 14:30:00|557|556.6|555.2|555|557.2|556.8|555.2|555|6123
1663943700000|2022-09-23 14:35:00|555.4|555.2|553|552.6|555.8|555.2|552.4|551.8|8466
1663944000000|2022-09-23 14:40:00|552.8|552.4|552.2|551.8|553.6|553.2|552|551.6|5353
1663944300000|2022-09-23 14:45:00|552.6|552|558|557.6|558.4|558|552.6|552|6488
1663944600000|2022-09-23 14:50:00|558.2|557.8|559.8|559.4|560|559.4|557.2|557|10414
1663944900000|2022-09-23 14:55:00|559.4|559.2|554.8|554.6|559.4|559.2|554.8|554.6|84619
1663945200000|2022-09-23 15:00:00|554.6|554.2|552.4|552|556|555.4|552.4|552|10672
1663945500000|2022-09-23 15:05:00|552.8|552.2|553|552.4|554.2|553.6|552|551.8|8117
1663945800000|2022-09-23 15:10:00|552.8|552.2|552.4|552|553.6|553.2|552|551.4|109640
1663946100000|2022-09-23 15:15:00|552.2|551.8|555.4|555|555.4|555.2|552.2|551.8|37941
1663946400000|2022-09-23 15:20:00|555.2|554.8|556.6|556.4|556.6|556.4|555|554.8|22839
1663946700000|2022-09-23 15:25:00|556.2|556|552|551|556.2|556|551.8|551|34571
1664175600000|2022-09-26 07:00:00|558.8|552|547|545.2|558.8|553.6|547|545.2|17858
1664175900000|2022-09-26 07:05:00|548.8|545.4|547.2|546.2|549.6|548.2|543.4|541.8|9558
1664176200000|2022-09-26 07:10:00|547.4|546.4|546.4|545.6|549.2|548.2|545|544|15096
1664176500000|2022-09-26 07:15:00|546.2|544.8|559.2|558|559.2|558.2|544.8|544.2|102004
1664176800000|2022-09-26 07:20:00|559|558.2|563.4|562.6|565.6|564.6|559|558.2|14144
1664177100000|2022-09-26 07:25:00|563.2|562.2|560.8|560|563.8|563|559.6|559|21448
1664177400000|2022-09-26 07:30:00|560.6|559.4|558.8|558.6|562.2|561.8|558.8|558.4|9028
1664177700000|2022-09-26 07:35:00|558.4|558.4|556.8|556.4|558.6|558.4|556|555.2|9711
1664178000000|2022-09-26 07:40:00|558|556.2|555|554.2|558|557.6|553.8|553.2|8536
1664178300000|2022-09-26 07:45:00|554.8|554|557.2|556.6|557.2|556.6|553.8|553.6|19445
1664178600000|2022-09-26 07:50:00|558|557.4|560.4|559.6|560.8|560.2|557.6|556.8|9987
1664178900000|2022-09-26 07:55:00|561.2|559.8|562.6|561.8|563.2|562.4|560.4|559.6|6707
1664179200000|2022-09-26 08:00:00|562.4|561.2|562.6|562|563.4|563|560.8|560|13936
1664179500000|2022-09-26 08:05:00|563|562.2|562.4|561.8|564.4|563.8|561.6|561|10615
1664179800000|2022-09-26 08:10:00|562.2|564|564|563.4|565.6|564.8|562.2|561.6|20794
1664180100000|2022-09-26 08:15:00|563.6|562.8|564.6|564|565.4|564.6|563.2|562.6|23709
1664180400000|2022-09-26 08:20:00|564.4|563.6|564.6|564|565.2|564.4|563.6|563.2|6516
1664180700000|2022-09-26 08:25:00|565.6|565|566|565.4|567|566.2|565.4|564.8|10420
1664181000000|2022-09-26 08:30:00|565.6|565.6|563.8|563.4|566.2|565.6|563.2|563|22275
1664181300000|2022-09-26 08:35:00|563.6|563.2|567.4|567|567.4|567|563.6|563|29001
1664181600000|2022-09-26 08:40:00|568.2|567.8|566.4|566|568.8|568|564.8|564.6|57739
1664181900000|2022-09-26 08:45:00|566.2|565.6|569.8|569|571.6|570.8|566.2|565.4|42564
1664182200000|2022-09-26 08:50:00|569.4|568.6|569.4|568.8|570.2|569.6|568.2|567.8|9293
1664182500000|2022-09-26 08:55:00|569.2|568.4|570.4|569.8|570.6|569.8|569|568.4|6535
1664182800000|2022-09-26 09:00:00|570.6|570|569|568.4|570.8|570.2|569|568.4|10488
1664183100000|2022-09-26 09:05:00|568.6|568.6|568.6|568|569|568.6|567.4|567|4898
1664183400000|2022-09-26 09:10:00|568.4|567.4|568.6|568|568.8|568.4|566.4|565.8|9622
1664183700000|2022-09-26 09:15:00|568.8|568.4|566.2|565.8|570.6|570|565.4|564.8|13070
1664184000000|2022-09-26 09:20:00|566|565.6|565.6|564.8|566.8|566|565.4|564.8|4420
1664184300000|2022-09-26 09:25:00|565.4|565|565.2|564.6|566.8|566|565.2|564.6|3239
1664184600000|2022-09-26 09:30:00|565|564.8|564.2|563.8|565|565|563.4|562.8|7531
1664184900000|2022-09-26 09:35:00|564.4|564|562.6|562|564.4|564|562.4|561.6|13424
1664185200000|2022-09-26 09:40:00|562.4|562.2|564.6|564.2|564.8|564.2|561.6|561|6762
1664185500000|2022-09-26 09:45:00|564.4|564|563|562.6|564.4|564|562.6|562|4645
1664185800000|2022-09-26 09:50:00|563.2|562.8|561.4|560.6|563.2|562.8|560.6|560.2|5187
1664186100000|2022-09-26 09:55:00|561.2|560.8|559.2|558.8|561.4|560.8|558.6|558.2|7630
1664186400000|2022-09-26 10:00:00|559.6|559.2|560.2|559.8|560.4|559.8|558.4|557.6|10399
1664186700000|2022-09-26 10:05:00|560|559.4|558.8|558.2|560.2|559.6|558.4|558|3753
1664187000000|2022-09-26 10:10:00|558.6|558.4|557.6|557|558.6|558.4|554.4|553.6|31732
1664187300000|2022-09-26 10:15:00|558.2|557.2|562|561.4|562|561.4|557.6|557.2|4485
1664187600000|2022-09-26 10:20:00|561.8|561.6|563.2|562.6|563.4|562.6|561.6|561|5321
1664187900000|2022-09-26 10:25:00|563.4|562.8|565.2|564.6|565.2|564.8|563.4|562.8|12272
1664188200000|2022-09-26 10:30:00|565|564.4|562.2|561.8|565|564.4|562.2|561.8|3550
1664188500000|2022-09-26 10:35:00|562|561.6|564.2|563.4|564.2|563.6|561.8|561.2|4697
1664188800000|2022-09-26 10:40:00|564|563.2|561.8|561.2|565.2|564.6|561.6|561|15370
1664189100000|2022-09-26 10:45:00|562|561|561.8|561.2|562.4|561.8|560.2|559.4|1252
1664189400000|2022-09-26 10:50:00|562|561.8|561.6|561|562.6|562|560.8|559.8|4406
1664189700000|2022-09-26 10:55:00|561.4|561.2|560.8|560|563.4|562.6|560.8|560|6571
1664190000000|2022-09-26 11:00:00|562|560.4|560.8|560.4|562|561.2|560.6|559.8|3638
1664190300000|2022-09-26 11:05:00|561|560.6|558.8|558.4|562|561.6|558.8|557.8|4604
1664190600000|2022-09-26 11:10:00|559.2|558.6|557.8|557.6|559.2|558.8|557.2|556.4|3203
1664190900000|2022-09-26 11:15:00|558.2|557.8|560.6|560.4|560.6|560.4|558.2|557.8|3648
1664191200000|2022-09-26 11:20:00|561|560.6|560.8|560.4|561.4|560.6|559.2|558.4|4010
1664191500000|2022-09-26 11:25:00|561.2|560.6|560.6|560|561.2|560.6|560.2|559.6|2204
1664191800000|2022-09-26 11:30:00|560.4|559.8|559|558.6|560.6|560.2|559|558.6|5261
1664192100000|2022-09-26 11:35:00|558.8|558.2|559.2|558.6|560|559.4|558.4|557.6|8406
1664192400000|2022-09-26 11:40:00|559|558.4|559.2|558.8|559.4|559|558|557.2|2941
1664192700000|2022-09-26 11:45:00|559.4|559|560|559.6|560.8|560.2|559.4|559|4950
1664193000000|2022-09-26 11:50:00|559.8|559.8|559|558.8|560.2|559.8|559|558.8|1543
1664193300000|2022-09-26 11:55:00|559.2|558.4|557.6|557.4|559.2|558.4|557.6|557.4|4219
1664193600000|2022-09-26 12:00:00|557|556.4|556.4|555.8|557.8|557|556.4|555.8|12119
1664193900000|2022-09-26 12:05:00|556.2|555|554.4|553.8|556.2|555.2|554.4|553.8|4553
1664194200000|2022-09-26 12:10:00|554.6|554|556|555.6|556.2|555.6|554.4|553.8|5648
1664194500000|2022-09-26 12:15:00|556.4|555.8|558.2|557.8|558.4|557.8|556.4|555.8|20806
1664194800000|2022-09-26 12:20:00|557.6|558|558.4|558|558.6|558|557.6|557|9291
1664195100000|2022-09-26 12:25:00|558.2|557.8|558.2|558|558.6|558|557.8|557.2|9813
1664195400000|2022-09-26 12:30:00|558.6|558.2|558.6|558|559|558.6|557.4|557.2|6123
1664195700000|2022-09-26 12:35:00|558.2|557.6|559|558.4|559|558.6|557.6|557.4|4230
1664196000000|2022-09-26 12:40:00|558.8|558.2|557.4|557|559|558.2|557.2|557|3183
1664196300000|2022-09-26 12:45:00|557.6|557.2|560.2|559.8|560.2|560|557.6|557.2|6011
1664196600000|2022-09-26 12:50:00|560.6|560|559.6|559|560.6|560.4|559.4|558.8|17128
1664196900000|2022-09-26 12:55:00|559.4|558.8|557.8|557.4|559.4|558.8|557.2|556.8|8457
1664197200000|2022-09-26 13:00:00|557.4|557.2|557.6|557.2|557.8|557.2|555.8|555.2|28659
1664197500000|2022-09-26 13:05:00|557.4|557|555|554.6|558|557.6|555|554.6|7571
1664197800000|2022-09-26 13:10:00|555.2|554.8|554.6|554|555.8|555.4|554.2|553.6|9451
1664198100000|2022-09-26 13:15:00|554.4|553.6|553|552.4|554.6|553.6|551.6|551.2|4522
1664198400000|2022-09-26 13:20:00|552.8|552.6|551.8|551.6|552.8|552.8|551.6|551.2|8276
1664198700000|2022-09-26 13:25:00|551.6|551.4|552.4|552|552.4|552|550|549.6|10078
1664199000000|2022-09-26 13:30:00|552.8|552.4|557.4|557|557.4|557|552.8|552.4|32639
1664199300000|2022-09-26 13:35:00|558|557.4|561.4|560.8|562.4|561.8|557.4|557|12115
1664199600000|2022-09-26 13:40:00|561.2|561.2|559|558.6|562|561.6|558.6|558.2|20093
1664199900000|2022-09-26 13:45:00|558.6|558|558.2|557.8|559.4|559|556.8|556.4|184555
1664200200000|2022-09-26 13:50:00|559|558.6|558.8|558.2|560.4|560|558.6|558|511160
1664200500000|2022-09-26 13:55:00|558|557.6|561.2|560.8|561.2|560.8|558|557.6|14950
1664200800000|2022-09-26 14:00:00|561|560.6|560.6|560.4|561.8|561.2|559.2|558.8|11319
1664201100000|2022-09-26 14:05:00|560.2|559.8|561|560.6|562.4|562|560|559.6|12107
1664201400000|2022-09-26 14:10:00|560.8|560.2|561.8|561.6|562.2|561.8|559.2|558.8|12750
1664201700000|2022-09-26 14:15:00|562|561.8|562|561.6|563.4|562.8|561.8|561.4|17690
1664202000000|2022-09-26 14:20:00|562.6|561.8|563|562.4|564.2|564|562.6|561.8|14792
1664202300000|2022-09-26 14:25:00|562.8|562.6|558|557.4|563|562.6|558|557.4|13755
1664202600000|2022-09-26 14:30:00|557.8|557.2|557.4|557|559.2|559|557.2|557|7920
1664202900000|2022-09-26 14:35:00|557|556.8|557.6|557.4|558.8|558.2|556.4|556|10611
1664203200000|2022-09-26 14:40:00|557.8|557.6|556.2|555.8|558.2|557.8|555.2|554.8|26864
1664203500000|2022-09-26 14:45:00|555.8|555.2|556.2|555.8|556.2|555.8|554|553.6|12625
1664203800000|2022-09-26 14:50:00|556|555.6|557.2|557|557.2|557|554.2|554|17341
1664204100000|2022-09-26 14:55:00|557|556.8|557.2|556.8|557.8|557.4|557|556.8|13976
1664204400000|2022-09-26 15:00:00|557|556.6|560.4|560.2|560.8|560.2|556.6|556.4|28348
1664204700000|2022-09-26 15:05:00|560.2|560|557.6|557.2|560.6|560.2|557.2|556.8|12461
1664205000000|2022-09-26 15:10:00|557.4|557.4|555.2|554.8|557.6|557.4|555|554.8|17738
1664205300000|2022-09-26 15:15:00|555|555.4|553.8|553.4|555.6|555.4|553.4|553.2|10218
1664205600000|2022-09-26 15:20:00|553.6|553.2|553.6|553.4|555.2|555|553.4|553.2|14569
1664205900000|2022-09-26 15:25:00|553.4|553|552|551.4|553.4|553|551.8|551.4|125142
1664262000000|2022-09-27 07:00:00|562.4|555.8|564.4|562.6|564.4|562.6|558.2|555.8|40989
1664262300000|2022-09-27 07:05:00|564.2|562.2|560.4|559.6|565|563.8|560.4|559.2|6065
1664262600000|2022-09-27 07:10:00|560.2|559|564.4|563.8|566.4|565.6|559.6|558.8|11271
1664262900000|2022-09-27 07:15:00|566.4|564|563.8|563|566.4|565.6|563.8|562.6|1560
1664263200000|2022-09-27 07:20:00|564.4|563.8|569.8|568.8|570|568.8|564|563.4|7235
1664263500000|2022-09-27 07:25:00|570|568.6|573.6|572.8|573.6|572.8|569.2|568.6|4853
1664263800000|2022-09-27 07:30:00|573.4|572.6|570.8|569.8|573.6|572.8|570|569|5444
1664264100000|2022-09-27 07:35:00|569.6|568.6|569.4|568.4|570.6|569.8|568.6|567.6|1905
1664264400000|2022-09-27 07:40:00|568.6|567.6|568.2|567.4|568.6|567.8|567.4|566.6|2276
1664264700000|2022-09-27 07:45:00|567.4|566.6|569.6|569|570.4|569.8|567.4|566.6|4218
1664265000000|2022-09-27 07:50:00|569.2|568.8|567.2|566.6|569.4|569|565.4|564.6|106032
1664265300000|2022-09-27 07:55:00|567|566.4|565.2|564.6|567.2|566.6|565.2|564.6|2243
1664265600000|2022-09-27 08:00:00|565|564.8|563.8|563|565.4|564.8|563.4|562.8|12057
1664265900000|2022-09-27 08:05:00|564.6|563.2|562.8|562|565|564.4|561.6|560.8|5083
1664266200000|2022-09-27 08:10:00|561.8|561|562.2|561.6|562.2|561.6|561.6|561|1221
1664266500000|2022-09-27 08:15:00|563.2|561.8|561.4|560.6|564.6|563.8|561.4|560.6|6353
1664266800000|2022-09-27 08:20:00|560.8|560.2|561.4|560.8|562|561.6|560|559.6|1164
1664267100000|2022-09-27 08:25:00|561.2|560.6|561|560.6|561.2|560.6|560|559.4|2780
1664267400000|2022-09-27 08:30:00|560.8|560.4|562.2|561.6|562.4|562|560.6|560|906
1664267700000|2022-09-27 08:35:00|561.6|560.8|560.6|560.2|561.6|560.8|559.8|559.4|2928
1664268000000|2022-09-27 08:40:00|561.2|560.8|561.2|560.4|562.2|561.6|560.2|559.6|22161
1664268300000|2022-09-27 08:45:00|561|560.6|560.6|560|561|560.6|560|559.2|1877
1664268600000|2022-09-27 08:50:00|560.4|559.8|557.2|556.6|560.4|560|557.2|556.6|4325
1664268900000|2022-09-27 08:55:00|557|555.6|554.6|554|557|555.6|552.8|552|7816
1664269200000|2022-09-27 09:00:00|555.6|554.8|554.2|553.8|555.6|555|554.2|553.8|5736
1664269500000|2022-09-27 09:05:00|554.4|554|551.4|550.8|554.4|554|551.2|550.4|3543
1664269800000|2022-09-27 09:10:00|551.2|550.6|552|551.4|552|551.4|550.6|550|1873
1664270100000|2022-09-27 09:15:00|551.8|551.8|552.2|551.8|553|552.4|551.8|551.6|2041
1664270400000|2022-09-27 09:20:00|551.6|550.8|549|548.4|551.6|551|549|548.4|8753
1664270700000|2022-09-27 09:25:00|548.8|548|549|548.2|549|548.6|547.6|547.2|3662
1664271000000|2022-09-27 09:30:00|548.8|548.8|550.6|549.8|550.8|550.2|548|547.8|11342
1664271300000|2022-09-27 09:35:00|550.8|550.2|551.4|550.6|553.4|552.6|550.8|550.2|9415
1664271600000|2022-09-27 09:40:00|551.2|550|552.2|551.6|552.2|551.6|550.4|550|1003
1664271900000|2022-09-27 09:45:00|553.6|551.8|553.4|552.8|553.6|553.2|552.8|551.8|2356
1664272200000|2022-09-27 09:50:00|553.2|552|552.2|551.8|553.2|552.4|552.2|551.8|4064
1664272500000|2022-09-27 09:55:00|552|551.6|552.2|551.6|553.2|552.4|551.8|551.4|3489
1664272800000|2022-09-27 10:00:00|552.4|551.8|553|552.6|554.6|553.8|552.4|551.8|3981
1664273100000|2022-09-27 10:05:00|553.2|552.8|553.2|552.4|554.8|554.4|553.2|552.4|2510
1664273400000|2022-09-27 10:10:00|553|552.6|554.2|553.8|554.4|553.8|552.2|551.4|1539
1664273700000|2022-09-27 10:15:00|554.4|554.4|554|553.6|555|554.4|553|552.4|2343
1664274000000|2022-09-27 10:20:00|555|554.2|554.8|554.4|555|554.4|554.6|553.8|1076
1664274300000|2022-09-27 10:25:00|555|554.6|556.6|556|557.2|556.6|555|554.6|3516
1664274600000|2022-09-27 10:30:00|556.8|556.4|557.6|557.2|557.8|557.4|556.8|556.4|2362
1664274900000|2022-09-27 10:35:00|557.4|557|557|556.6|557.4|557|554.8|554.6|3430
1664275200000|2022-09-27 10:40:00|556.8|556.2|555.6|555|556.8|556.2|555.4|554.8|2931
1664275500000|2022-09-27 10:45:00|555.4|555.2|556.2|555.8|556.6|555.8|554.6|554.4|3431
1664275800000|2022-09-27 10:50:00|556|555.4|555|554.6|556.2|555.4|554.8|554.2|1628
1664276100000|2022-09-27 10:55:00|554.8|554.2|552.8|552.2|556.2|555.8|552.8|552|27858
1664276400000|2022-09-27 11:00:00|551.8|551.2|551|550.4|552|551.4|549.6|549|4183
1664276700000|2022-09-27 11:05:00|551.8|551|552.6|551.8|553.4|553|551.8|551|3657
1664277000000|2022-09-27 11:10:00|552.8|551.6|551|550.6|552.8|551.6|550.8|550.4|1057
1664277300000|2022-09-27 11:15:00|550.8|550.4|551.8|551|551.8|551|550|549.6|6896
1664277600000|2022-09-27 11:20:00|551.6|551.2|551.8|551.6|553|552.6|551.6|551|2230
1664277900000|2022-09-27 11:25:00|552|551.4|550.8|550.4|552|551.6|550.6|550.2|2005
1664278200000|2022-09-27 11:30:00|551.2|550.8|551.2|550.8|552.8|552.2|550.6|550|3364
1664278500000|2022-09-27 11:35:00|551|550.6|552.2|551.6|552.4|551.6|551|550.6|4062
1664278800000|2022-09-27 11:40:00|552|552.2|553.4|552.8|553.4|552.8|552|552.2|2258
1664279100000|2022-09-27 11:45:00|553.2|553.2|554.8|554.2|554.8|554.4|553|553.2|2518
1664279400000|2022-09-27 11:50:00|554.6|553.6|552.4|551.8|554.8|553.6|552.2|551.6|1780
1664279700000|2022-09-27 11:55:00|552.6|552|553|552.6|553.8|553.4|552.4|551.6|4267
1664280000000|2022-09-27 12:00:00|552.8|552.2|562|561.2|562|561.2|552|551.4|51810
1664280300000|2022-09-27 12:05:00|561.8|562|562.6|561.4|565.2|565|561.8|561.4|6080
1664280600000|2022-09-27 12:10:00|562.8|561.6|558.6|557.8|562.8|561.6|558.6|557.8|7163
1664280900000|2022-09-27 12:15:00|559.4|558.8|560.2|559.6|561.6|561.2|559.4|558.8|2833
1664281200000|2022-09-27 12:20:00|560|559.8|560.4|559.6|561.6|560.6|560|559.6|1573
1664281500000|2022-09-27 12:25:00|559.6|559.4|558.2|557.4|559.6|559.4|558|557|902
1664281800000|2022-09-27 12:30:00|558.4|557.6|557.4|556.8|558.8|558.4|557.4|556.6|103651
1664282100000|2022-09-27 12:35:00|557.2|556.6|554.8|554.2|558.8|558.2|553.6|553|12914
1664282400000|2022-09-27 12:40:00|554.4|554|553.8|553.4|554.4|554|552.8|551.8|3539
1664282700000|2022-09-27 12:45:00|554|553.6|554.6|554|555.4|555|553.8|553|6959
1664283000000|2022-09-27 12:50:00|554.4|553.6|553.6|553|554.4|553.6|552.8|552.2|5005
1664283300000|2022-09-27 12:55:00|553.2|553.2|553.4|553|554|553.6|553.2|552.8|3205
1664283600000|2022-09-27 13:00:00|553.6|552.8|548.4|548|553.6|552.8|547.6|547|14595
1664283900000|2022-09-27 13:05:00|548.2|547.6|549.2|548.4|550.4|549.6|547.8|547.4|4326
1664284200000|2022-09-27 13:10:00|548.6|548.6|550.6|550|550.6|550|548.6|547.8|4137
1664284500000|2022-09-27 13:15:00|551.2|550.8|548.4|547.8|551.2|550.8|547.6|547|6532
1664284800000|2022-09-27 13:20:00|548.2|548|548.2|547.6|549.2|548.6|548|547.6|7004
1664285100000|2022-09-27 13:25:00|548|547|547.2|546.6|548.4|547.6|546.8|546.2|6260
1664285400000|2022-09-27 13:30:00|548|546.8|550.2|549.8|551.2|550.6|547|546.4|27533
1664285700000|2022-09-27 13:35:00|551|550.4|553.8|553.2|554.4|554|549.8|549.2|15943
1664286000000|2022-09-27 13:40:00|553.6|553|552.8|552.4|555|554.6|552|551.4|20317
1664286300000|2022-09-27 13:45:00|553.4|552.6|548.8|548.4|554.8|554.6|548.8|548.2|17948
1664286600000|2022-09-27 13:50:00|549.8|549.2|550|549.2|551.8|551.2|547.8|547.2|10129
1664286900000|2022-09-27 13:55:00|549|548.4|548.8|548.6|550|549.6|548.4|548|6930
1664287200000|2022-09-27 14:00:00|550.2|548.8|548|547.4|550.2|549.2|546.4|545.8|37368
1664287500000|2022-09-27 14:05:00|547.6|547.2|545.4|544.8|547.8|547.2|545.2|544.6|7695
1664287800000|2022-09-27 14:10:00|545.2|544.6|545.8|545.4|546.8|546.2|544.6|544|8999
1664288100000|2022-09-27 14:15:00|545.4|545.2|545.6|545|545.8|545.2|543.8|543.4|13338
1664288400000|2022-09-27 14:20:00|545.2|544.6|546.8|546.2|546.8|546.2|544.8|544.4|6662
1664288700000|2022-09-27 14:25:00|546.6|546.4|545.2|544.6|548.4|548|545.2|544.6|11294
1664289000000|2022-09-27 14:30:00|545.6|544.8|548.2|547.8|549.2|548.8|545.6|544.8|10844
1664289300000|2022-09-27 14:35:00|548.4|548|548|547.6|551|550.4|547.6|547|8275
1664289600000|2022-09-27 14:40:00|547.4|546.8|553|552.4|553|552.4|547|546.6|11474
1664289900000|2022-09-27 14:45:00|552.8|552.2|552.4|552|553.4|553|552.2|551.8|7501
1664290200000|2022-09-27 14:50:00|553.2|552.2|550.6|550.2|553.2|552.8|550.6|550.2|8581
1664290500000|2022-09-27 14:55:00|550.8|550.4|550.6|550.2|551.2|550.8|549.8|549.4|8626
1664290800000|2022-09-27 15:00:00|549.8|549.6|549.2|548.8|550.8|550.4|548.8|548.4|11991
1664291100000|2022-09-27 15:05:00|549.6|549|550.4|549.8|551.6|551|549.4|549|10359
1664291400000|2022-09-27 15:10:00|550.8|550|547.4|546.8|551|550.6|547|546.6|9922
1664291700000|2022-09-27 15:15:00|547.2|547|545.4|545|547.2|547|545|544.6|10642
1664292000000|2022-09-27 15:20:00|545.2|544.8|541.4|541|545.2|544.8|541.2|541|18382
1664292300000|2022-09-27 15:25:00|541.8|541.4|541.8|541|541.8|541.6|540|539.6|19026
1664348400000|2022-09-28 07:00:00|529.8|527.2|527.2|525.2|535|534.2|527.2|525.2|21586
1664348700000|2022-09-28 07:05:00|527|525.4|524.2|522|527|525.8|520.8|519|11264
1664349000000|2022-09-28 07:10:00|524|522.2|517|516.2|524.2|522.2|517|516.2|11391
1664349300000|2022-09-28 07:15:00|517.6|516.6|518.8|517.8|520|519|516.8|516.2|12255
1664349600000|2022-09-28 07:20:00|518.6|517|516.2|515.2|520.2|519.2|516.2|515|8672
1664349900000|2022-09-28 07:25:00|516|515|514.8|513.8|518|517.2|514|513.6|13593
1664350200000|2022-09-28 07:30:00|514.6|513.4|513.6|512.4|514.8|513.4|508.8|508.2|19848
1664350500000|2022-09-28 07:35:00|512.8|512|512.4|511.8|513|512.4|509.4|508.8|15640
1664350800000|2022-09-28 07:40:00|512.8|512|514|513|516.6|515.6|512.8|512|408305
1664351100000|2022-09-28 07:45:00|513.8|512.6|514.4|512.8|515.8|515.2|513.8|512.4|4798
1664351400000|2022-09-28 07:50:00|512.8|512.6|514.2|513.2|514.6|513.6|510.4|509.2|3818
1664351700000|2022-09-28 07:55:00|514.4|514|520.2|519.2|520.2|519.2|514.2|514|2579
1664352000000|2022-09-28 08:00:00|519.8|519.4|516|515|521|519.4|514.8|513.6|10567
1664352300000|2022-09-28 08:05:00|515.8|514.6|511.6|510|516.2|515.2|511.6|510|8379
1664352600000|2022-09-28 08:10:00|511.4|510.2|509|508.4|511.4|510.6|509|508.2|12621
1664352900000|2022-09-28 08:15:00|508.8|508.2|506.6|505.8|510|509.2|503.4|502.4|26703
1664353200000|2022-09-28 08:20:00|507|506.4|509|508.2|510.4|509.6|506.2|505.8|7970
1664353500000|2022-09-28 08:25:00|510.8|510|508.8|507.6|513.4|513|508.8|507.6|13727
1664353800000|2022-09-28 08:30:00|509.2|507.6|506.8|505.8|509.2|508.4|505.4|504.6|1884
1664354100000|2022-09-28 08:35:00|505.8|504.8|502.2|501.2|506.8|506|501.6|500.6|5665
1664354400000|2022-09-28 08:40:00|502|501|505|504|505.4|504.6|500|499.1|5073
1664354700000|2022-09-28 08:45:00|505.8|504.2|503|502|505.8|504.8|501.2|500.2|6836
1664355000000|2022-09-28 08:50:00|502.6|501.4|501.8|501|503|501.6|501.8|501|747
1664355300000|2022-09-28 08:55:00|504.2|503|500.4|499.8|505.8|505.2|500.4|499.7|54410
1664355600000|2022-09-28 09:00:00|500.6|499.5|501.2|500.8|502.6|501.8|499.6|499|43099
1664355900000|2022-09-28 09:05:00|502|501.2|500|499.5|502.8|502.4|499.7|499.1|13239
1664356200000|2022-09-28 09:10:00|499.9|500.2|500.6|500.2|501.4|500.8|499.8|499.4|8560
1664356500000|2022-09-28 09:15:00|501|500.6|501.6|500.8|501.6|500.8|499.2|498.8|14819
1664356800000|2022-09-28 09:20:00|501.4|500.4|500.2|499.8|501.8|501.4|499.9|499.5|10258
1664357100000|2022-09-28 09:25:00|500|499.4|500.2|499.6|501|500.4|499.4|499|12014
1664357400000|2022-09-28 09:30:00|500|499.7|502|501.4|502|501.4|499.1|498.6|10710
1664357700000|2022-09-28 09:35:00|501.8|500.6|500.8|500.4|502.4|501.6|500.4|500|8365
1664358000000|2022-09-28 09:40:00|500.6|500.2|501.6|501.2|502.2|501.6|500.4|500|4120
1664358300000|2022-09-28 09:45:00|501.4|501|502.4|501.8|502.4|501.8|500.6|500|11400
1664358600000|2022-09-28 09:50:00|502.6|502.2|503.4|503|504|503.4|502.2|501.8|15892
1664358900000|2022-09-28 09:55:00|503.2|502.6|502.8|502.4|503.2|502.8|502.4|501.8|4656
1664359200000|2022-09-28 10:00:00|503|502.6|517.2|516.6|518.2|517|502.4|502|15197
1664359500000|2022-09-28 10:05:00|516.8|516.4|518.8|518|520.6|519.4|515.8|514.6|20570
1664359800000|2022-09-28 10:10:00|519|518.2|522.8|522|527.6|525.8|518.8|517.8|28664
1664360100000|2022-09-28 10:15:00|522.6|522.2|524.8|524.4|525.6|525|522|521.6|19978
1664360400000|2022-09-28 10:20:00|525.2|524.6|528|527.4|528.4|528|523|522.8|23215
1664360700000|2022-09-28 10:25:00|528.6|527.6|528.8|528|530.8|529.6|527.4|526.6|16061
1664361000000|2022-09-28 10:30:00|529.4|528.2|524.8|523.8|529.4|528.8|524|523|7638
1664361300000|2022-09-28 10:35:00|524.6|524.4|525.2|524.6|527|526.8|523.8|523.2|7039
1664361600000|2022-09-28 10:40:00|526|525.2|525.4|524.6|526.6|525.8|525.2|524.4|5794
1664361900000|2022-09-28 10:45:00|525.2|524.4|521.8|520.8|525.4|524.6|521.8|520.6|12872
1664362200000|2022-09-28 10:50:00|521.6|521|519.6|519|521.6|521|519.6|519|6167
1664362500000|2022-09-28 10:55:00|519.4|517.8|515.6|514.8|519.6|518.8|515.6|514.8|5992
1664362800000|2022-09-28 11:00:00|515.4|514.6|512.2|511.6|516|515.2|511.6|511|6488
1664363100000|2022-09-28 11:05:00|511.6|511.8|509|508.2|512.2|511.8|508.8|508.2|9660
1664363400000|2022-09-28 11:10:00|508.8|507.8|508.4|507.4|510.4|509.4|508.2|507.4|5149
1664363700000|2022-09-28 11:15:00|509|507.6|510|509.4|510.2|509.4|507.6|506.8|6941
1664364000000|2022-09-28 11:20:00|510.2|509.2|508.2|507.4|510.2|509.6|507|506.4|16897
1664364300000|2022-09-28 11:25:00|509|508|508.4|508|509.2|508.6|507.8|506.8|3377
1664364600000|2022-09-28 11:30:00|508.2|507.8|510|509.2|511.4|510.6|508|507.4|9819
1664364900000|2022-09-28 11:35:00|509.8|509.4|508.6|507.8|509.8|509.4|507.2|506.6|6420
1664365200000|2022-09-28 11:40:00|508.4|508|510.6|509.8|510.8|510.6|508.2|507.6|10850
1664365500000|2022-09-28 11:45:00|509.8|509|510.8|510|510.8|510.4|509|508.6|6728
1664365800000|2022-09-28 11:50:00|510.6|509.8|509.6|509|510.6|509.8|508.4|507.6|7118
1664366100000|2022-09-28 11:55:00|509.8|508.8|506.8|506|510|509.4|506.2|506|3683
1664366400000|2022-09-28 12:00:00|506.6|505.8|511.4|510.8|513|512|506.4|505.8|8154
1664366700000|2022-09-28 12:05:00|511.2|511|510|509|511.6|511|509.8|509|15003
1664367000000|2022-09-28 12:10:00|509.8|508.2|508.2|507.6|509.8|508.4|507.6|506.8|7390
1664367300000|2022-09-28 12:15:00|508|507.4|508.6|508.2|508.8|508.4|507.6|507.2|11237
1664367600000|2022-09-28 12:20:00|508.8|508.4|510.6|509.8|510.8|510.4|508.8|508.2|11141
1664367900000|2022-09-28 12:25:00|510.4|509.6|510.6|510|510.6|510.2|509.8|509.2|2520
1664368200000|2022-09-28 12:30:00|510.4|509.8|511.2|510.8|512|511.6|510|509.4|8947
1664368500000|2022-09-28 12:35:00|511|510|511.8|511|512.4|512|510.6|510|4023
1664368800000|2022-09-28 12:40:00|511.6|511.2|513|512.4|513.4|513|511.2|510.6|14554
1664369100000|2022-09-28 12:45:00|512.8|512.6|514.2|513.6|515|514.4|512.6|511.8|6375
1664369400000|2022-09-28 12:50:00|514.6|513.4|516.4|515.4|518.2|517.2|514.6|513.4|15121
1664369700000|2022-09-28 12:55:00|516|515|517.4|516.8|517.6|517|515.4|515|6579
1664370000000|2022-09-28 13:00:00|517.2|516.6|519.2|518.6|519.2|518.6|516.8|516.2|18143
1664370300000|2022-09-28 13:05:00|519.4|518.8|514.8|514.6|519.4|518.8|514.6|514|9938
1664370600000|2022-09-28 13:10:00|515.6|514.8|517|516.2|517.6|516.8|515|514.2|8380
1664370900000|2022-09-28 13:15:00|517.6|516.4|516.6|516.4|518.8|518.2|516.6|516.2|6342
1664371200000|2022-09-28 13:20:00|516.8|516|517.8|517.4|518.2|517.8|515.2|514.8|25542
1664371500000|2022-09-28 13:25:00|518|517|513.6|513|518|517.6|512.8|512.4|31701
1664371800000|2022-09-28 13:30:00|513.2|512.8|510|509.6|513.8|513.2|509.4|508.8|16934
1664372100000|2022-09-28 13:35:00|510.2|510|511.4|510.8|511.8|511.4|510|509.4|13933
1664372400000|2022-09-28 13:40:00|511|511.2|514.4|513.8|514.4|513.8|511|511.2|10863
1664372700000|2022-09-28 13:45:00|514.6|514|520.2|519.4|521.4|521|514.6|514|11730
1664373000000|2022-09-28 13:50:00|519.2|518.6|517.8|517.2|520.4|520|517|516.4|13480
1664373300000|2022-09-28 13:55:00|517.6|517|519.6|518.8|520|519.2|517.6|517|26158
1664373600000|2022-09-28 14:00:00|519.2|519.2|516.6|516.4|521.8|521|516.2|515.8|19159
1664373900000|2022-09-28 14:05:00|516.8|516.2|515.8|515.4|520|519.4|515.6|515.4|16507
1664374200000|2022-09-28 14:10:00|516|515.2|516.8|516.4|517.2|516.6|514.8|514.2|11999
1664374500000|2022-09-28 14:15:00|516.6|516.2|515.8|515.2|516.6|516.2|513.8|513.2|13883
1664374800000|2022-09-28 14:20:00|516.2|515|516.2|516|516.4|516|514.8|514.4|26044
1664375100000|2022-09-28 14:25:00|516.4|516.2|518.2|517.8|518.8|518.4|515.8|515.2|12439
1664375400000|2022-09-28 14:30:00|518.4|518|515.8|515.4|518.6|518.2|515.2|515|53320
1664375700000|2022-09-28 14:35:00|516|515.6|517.4|517.2|519.2|518.6|515.6|515.2|38198
1664376000000|2022-09-28 14:40:00|517.6|517.4|520.6|520.2|521.2|520.6|516.8|516.6|14747
1664376300000|2022-09-28 14:45:00|521|520.4|521.8|521.4|522|521.6|520.8|520.4|34112
1664376600000|2022-09-28 14:50:00|522|521.6|520|519.6|522|521.6|519.6|519.2|10281
1664376900000|2022-09-28 14:55:00|520.2|519.8|519.6|519|520.2|519.8|518.8|518.4|15276
1664377200000|2022-09-28 15:00:00|519.4|518.4|519.8|519.6|520.6|520|518.6|518.4|13037
1664377500000|2022-09-28 15:05:00|519.6|519.4|520|519.8|521.2|520.8|519.2|519|13994
1664377800000|2022-09-28 15:10:00|520.2|519.4|520.2|519.8|520.6|520.2|519.8|519.4|8344
1664378100000|2022-09-28 15:15:00|519.6|519.2|521.8|521.4|521.8|521.6|519.6|519.2|12034
1664378400000|2022-09-28 15:20:00|521.6|521.6|521.4|521.2|522.4|521.8|521|520.8|18140
1664378700000|2022-09-28 15:25:00|521.6|521|521.6|521.2|521.6|521.2|520.4|520.2|16843
1664434800000|2022-09-29 07:00:00|512.6|507.2|502.6|501.4|512.6|509.6|501.6|499.6|26385
1664435100000|2022-09-29 07:05:00|502.4|499.1|495.5|494.3|502.4|499.1|494.3|491.8|22665
1664435400000|2022-09-29 07:10:00|495.4|494.2|495.2|494|496.7|495.4|492.2|490.4|21078
1664435700000|2022-09-29 07:15:00|495.1|494.2|492.2|491.3|495.6|494.6|488.8|487.5|19998
1664436000000|2022-09-29 07:20:00|492.6|492|491.2|490.4|493.2|492.7|490.1|489.2|11536
1664436300000|2022-09-29 07:25:00|491.7|490.6|488.5|487.7|492.2|491.5|487.9|486.8|96698
1664436600000|2022-09-29 07:30:00|488.2|487.1|488.6|488.1|489|488.5|486.8|486|19903
1664436900000|2022-09-29 07:35:00|488.5|488.3|488.2|487.5|490.1|489.7|486.7|486.1|17271
1664437200000|2022-09-29 07:40:00|488.1|487.6|486.8|486.2|489.5|488.8|486.5|485.7|7524
1664437500000|2022-09-29 07:45:00|486.3|485.7|488.5|487.8|489|488.4|485.2|484.7|32305
1664437800000|2022-09-29 07:50:00|488.4|487.3|484.5|483.7|488.5|487.8|484.2|483.4|13162
1664438100000|2022-09-29 07:55:00|484.4|483.6|485.2|484.2|487.6|486.9|484|483.6|3869
1664438400000|2022-09-29 08:00:00|486.2|485.3|486|485.2|486.3|485.7|483.3|482.5|19561
1664438700000|2022-09-29 08:05:00|486.1|485.4|489.1|488.6|490.4|489.5|486.1|485.3|11009
1664439000000|2022-09-29 08:10:00|489|488.5|487.8|487.3|489.4|489.2|486.9|486|8688
1664439300000|2022-09-29 08:15:00|488|487.4|487.5|486.9|488.8|488.1|485.8|485.2|9185
1664439600000|2022-09-29 08:20:00|487.4|486.7|482.4|481.2|487.4|486.7|482.4|481.2|8745
1664439900000|2022-09-29 08:25:00|482.1|480.9|483.9|483.2|484.5|483.5|481.6|480.6|7375
1664440200000|2022-09-29 08:30:00|484.1|483.3|485.7|485.4|486.6|485.9|483.3|482.8|10046
1664440500000|2022-09-29 08:35:00|485.6|485.2|484.8|484.2|485.7|485.2|482.1|481.5|24576
1664440800000|2022-09-29 08:40:00|485.3|484.7|485.8|485.2|486.1|485.8|485.2|484.5|7684
1664441100000|2022-09-29 08:45:00|485.7|484.8|484.3|484|485.7|484.8|483.5|482.8|6417
1664441400000|2022-09-29 08:50:00|484.5|484.1|485.2|485|486.9|486.6|484.2|483.5|99404
1664441700000|2022-09-29 08:55:00|485.1|484.5|483.9|483.5|486|485.8|483.9|483.5|34752
1664442000000|2022-09-29 09:00:00|484|483.6|484.5|483.9|486.3|485.6|484|483.5|8728
1664442300000|2022-09-29 09:05:00|484.2|483.8|485.2|484.6|485.9|485.5|482.8|482.2|9632
1664442600000|2022-09-29 09:10:00|485.1|484.7|484.7|484.3|485.8|485.5|483.6|483|5935
1664442900000|2022-09-29 09:15:00|485.1|484.4|485.5|484.6|485.9|485.3|483.7|483.3|20454
1664443200000|2022-09-29 09:20:00|485.6|484.8|482.4|481.8|485.6|484.9|482.4|481.8|65261
1664443500000|2022-09-29 09:25:00|482.3|481.9|483.9|483.5|484|483.7|481.6|481.2|56298
1664443800000|2022-09-29 09:30:00|484.8|483.6|483.4|483|484.8|484.4|482.8|482.3|7498
1664444100000|2022-09-29 09:35:00|483.7|483.2|482.1|481.6|483.8|483.3|482.1|481.5|56000
1664444400000|2022-09-29 09:40:00|482|481.3|481.6|481.1|482.6|482.2|481.2|480.5|11350
1664444700000|2022-09-29 09:45:00|481.5|481.2|479.5|478.6|481.9|481.2|479.5|478.6|81619
1664445000000|2022-09-29 09:50:00|479.4|478.3|478.9|478.1|479.4|478.3|475.9|475.6|11977
1664445300000|2022-09-29 09:55:00|479.5|478.5|477|476.2|480.7|480.2|475.5|474.9|7290
1664445600000|2022-09-29 10:00:00|476.9|476.1|476.6|476|476.9|476.3|474.4|474|14278
1664445900000|2022-09-29 10:05:00|477|476.3|477.3|476.7|477.6|477|475.9|475|14048
1664446200000|2022-09-29 10:10:00|477.2|476|481.1|480.9|481.1|480.9|476.2|475.5|13900
1664446500000|2022-09-29 10:15:00|481.2|481.1|483.7|483.2|484.1|483.8|481.2|480.9|21143
1664446800000|2022-09-29 10:20:00|483.8|483.4|482.1|481.3|484.5|483.9|480.8|480.1|12081
1664447100000|2022-09-29 10:25:00|482.4|481.4|485.3|484.6|486.3|485.8|482.4|481.4|127087
1664447400000|2022-09-29 10:30:00|485.4|484.7|486.6|485.8|487|485.9|484.1|483.4|6760
1664447700000|2022-09-29 10:35:00|486.8|486.1|484|483.3|486.9|486.4|484|483.2|233440
1664448000000|2022-09-29 10:40:00|484.6|483.4|487.4|486.8|487.9|487.4|484.3|483.4|9413
1664448300000|2022-09-29 10:45:00|486.7|485.9|492.2|491.7|492.2|491.7|486.3|485.9|6957
1664448600000|2022-09-29 10:50:00|492.4|491.8|494.7|493.7|494.7|493.7|488.8|488.2|8527
1664448900000|2022-09-29 10:55:00|494.6|493.9|492.1|491.2|495.7|494.8|491.1|490.2|9131
1664449200000|2022-09-29 11:00:00|492|491.1|490|489.6|492|491.1|489.3|489|19661
1664449500000|2022-09-29 11:05:00|490.1|489.5|490.8|490.2|491.4|490.9|489.5|488.7|5344
1664449800000|2022-09-29 11:10:00|491.1|490.3|490.8|490.3|491.3|490.7|487.2|486.7|34138
1664450100000|2022-09-29 11:15:00|490.7|490.4|491.5|491|491.5|491|490|489.6|2703
1664450400000|2022-09-29 11:20:00|491.8|491.2|491.9|491.5|492.6|492.1|491|490.7|3526
1664450700000|2022-09-29 11:25:00|491.8|491.4|491.6|491.2|491.8|491.7|491.4|491|4822
1664451000000|2022-09-29 11:30:00|492.2|492|490.9|490.5|492.4|492.1|490.7|490|7502
1664451300000|2022-09-29 11:35:00|490.7|490.4|490.6|490.1|490.7|490.4|489.6|489|15074
1664451600000|2022-09-29 11:40:00|490.8|490.3|490|489.6|491.5|490.9|489.6|489.2|7603
1664451900000|2022-09-29 11:45:00|489.8|489.7|489.8|489.5|490.5|490|488.8|488.5|6877
1664452200000|2022-09-29 11:50:00|489.9|489.6|489.4|489.1|490.4|490|489|488.7|4662
1664452500000|2022-09-29 11:55:00|489|488.8|488.7|488.2|489|488.8|487.6|487.2|4768
1664452800000|2022-09-29 12:00:00|488.8|488.3|486.6|486|489.1|488.9|485.5|484.9|10882
1664453100000|2022-09-29 12:05:00|485.5|485.4|485.7|485.2|486.2|485.9|483.3|482.5|11356
1664453400000|2022-09-29 12:10:00|485.4|485|482.8|482.3|485.4|485.1|480.3|479.9|6848
1664453700000|2022-09-29 12:15:00|482.7|482.8|485.9|485.3|485.9|485.3|482.7|482.5|11278
1664454000000|2022-09-29 12:20:00|485.8|485.4|484.9|484.4|488.1|487.3|484.9|484.4|11145
1664454300000|2022-09-29 12:25:00|484.8|484.2|484.7|484.2|485.4|485|483.5|482.8|6873
1664454600000|2022-09-29 12:30:00|484.4|483.6|482.5|481.9|484.4|483.6|481.1|480.3|9460
1664454900000|2022-09-29 12:35:00|482.3|482|483.3|482.9|483.4|482.9|481.1|480.5|10570
1664455200000|2022-09-29 12:40:00|483.2|483|483.9|483.4|484.4|484.1|482|481.5|10465
1664455500000|2022-09-29 12:45:00|483.8|483.2|483.1|482.6|484.1|483.8|482.2|481.8|8777
1664455800000|2022-09-29 12:50:00|483|482.8|482.5|482.2|483.3|483|481.9|481.3|8061
1664456100000|2022-09-29 12:55:00|482.4|481.9|484.1|483.8|484.4|484|482.2|481.9|9181
1664456400000|2022-09-29 13:00:00|483.9|483.5|486.7|486.4|486.7|486.4|483.5|483.1|13432
1664456700000|2022-09-29 13:05:00|487|486.5|486.9|486.6|489.5|489|486|485.3|15856
1664457000000|2022-09-29 13:10:00|487.2|486.7|485.7|485.4|487.8|487.4|484.7|484.3|8408
1664457300000|2022-09-29 13:15:00|485.9|485.5|487|486.3|487|486.3|485|484.5|9829
1664457600000|2022-09-29 13:20:00|486.9|486.4|486.4|486|487.6|487|485.7|485.4|8124
1664457900000|2022-09-29 13:25:00|486.5|485.7|488.2|487.7|488.4|487.8|485.7|485.3|215268
1664458200000|2022-09-29 13:30:00|487.8|487.4|483.7|483.2|487.8|487.4|483.7|483.1|217715
1664458500000|2022-09-29 13:35:00|483.5|483.1|483.1|482.7|486.3|486.1|482.8|482.3|17133
1664458800000|2022-09-29 13:40:00|483|481.6|477.9|477.7|483.1|481.6|477.9|477.3|23858
1664459100000|2022-09-29 13:45:00|477.8|477.5|481|480.9|481.9|481.2|477|476.5|26539
1664459400000|2022-09-29 13:50:00|481.5|481.1|480.5|480|482|481.6|480|479.5|21600
1664459700000|2022-09-29 13:55:00|480.2|479.5|480|479.7|480.9|480.4|479.6|479.1|15523
1664460000000|2022-09-29 14:00:00|479.9|479.1|480.8|480.4|481.3|480.9|479.1|478.5|25475
1664460300000|2022-09-29 14:05:00|480.9|480.5|480.4|480.1|481.4|480.9|479.8|479.3|19570
1664460600000|2022-09-29 14:10:00|480.3|480.2|479.5|479.1|480.8|480.5|479|478.9|25649
1664460900000|2022-09-29 14:15:00|479.8|479.4|478.8|478.5|480.3|480|478.1|477.8|28014
1664461200000|2022-09-29 14:20:00|478.9|478.7|478.8|478.4|480.8|480.6|477.1|477|31591
1664461500000|2022-09-29 14:25:00|478.7|478|478.4|478.2|479.1|478.8|477.9|477.6|56998
1664461800000|2022-09-29 14:30:00|478.2|478|477.8|477.4|478.2|478|476.5|476.1|66856
1664462100000|2022-09-29 14:35:00|478|477.3|477.7|477.3|478.3|478.2|475.4|475.3|21929
1664462400000|2022-09-29 14:40:00|477.6|477.4|478|477.7|478.9|478.5|477.6|477.4|57932
1664462700000|2022-09-29 14:45:00|477.2|477.9|478.4|478.2|479.2|478.8|477|476.8|22634
1664463000000|2022-09-29 14:50:00|478.3|478|478.2|477.9|478.9|478.7|477|476.8|23395
1664463300000|2022-09-29 14:55:00|478.1|477.8|473|472.7|478.1|477.8|473|472.7|162054
1664463600000|2022-09-29 15:00:00|472.7|472.3|473.6|473.4|474.7|474.3|471.7|471.4|20586
1664463900000|2022-09-29 15:05:00|473.8|473.6|472|471.5|475.1|474.8|472|471.5|35166
1664464200000|2022-09-29 15:10:00|471.8|471.4|470.1|469.8|472|471.8|469.1|468.7|68468
1664464500000|2022-09-29 15:15:00|470|470.2|469.4|469.3|470.3|470.2|469|468.4|21729
1664464800000|2022-09-29 15:20:00|469.5|469.2|468.9|468.5|469.5|469.2|468.7|468.4|33934
1664465100000|2022-09-29 15:25:00|468.8|468.4|470.8|470.3|472|471.6|468.8|468.4|37096
1664521200000|2022-09-30 07:00:00|468.8|464.2|475.8|474.3|476.5|474.9|466.3|464.1|32200
1664521500000|2022-09-30 07:05:00|476.3|474.6|474.9|474.1|477.9|476.4|473|472.1|23355
1664521800000|2022-09-30 07:10:00|477|474|480.9|479.7|481.7|480.4|476.9|474|13413
1664522100000|2022-09-30 07:15:00|480.8|479.6|480.4|479.6|481.6|480.6|478.2|477.2|9308
1664522400000|2022-09-30 07:20:00|480.3|479.7|478.3|477.9|481.3|480.9|478.3|477.6|7032
1664522700000|2022-09-30 07:25:00|478.5|478.2|479|478.4|482.8|482.4|478.5|478.2|3777
1664523000000|2022-09-30 07:30:00|478.4|477.8|483.1|482.5|483.4|482.9|477.1|476.2|13191
1664523300000|2022-09-30 07:35:00|482.9|481.9|486|485.6|486.2|485.6|481.2|480.1|7769
1664523600000|2022-09-30 07:40:00|486.1|485.7|484.8|484.3|486.6|486|483.8|483.3|11221
1664523900000|2022-09-30 07:45:00|484.9|484.6|482.2|481.8|486|485.3|482.2|481.6|7162
1664524200000|2022-09-30 07:50:00|481.7|481.3|479.7|478.9|482.1|481.5|479.7|478.8|15799
1664524500000|2022-09-30 07:55:00|479.6|479.1|476.2|475.5|479.7|479.4|475.9|475.3|5113
1664524800000|2022-09-30 08:00:00|476.6|476.4|474.3|474|476.6|476.4|473.5|473|9668
1664525100000|2022-09-30 08:05:00|474.2|473.9|471.4|471.2|474.2|473.9|471.2|470.9|4168
1664525400000|2022-09-30 08:10:00|471.5|471|474.2|473.8|475.9|475.2|471.4|470.7|5921
1664525700000|2022-09-30 08:15:00|474.7|474|476.4|476|477.2|476.8|474.3|473.7|17913
1664526000000|2022-09-30 08:20:00|476.2|475.7|473.5|472.8|476.4|476.1|472.7|472.2|6778
1664526300000|2022-09-30 08:25:00|473.8|472.9|473.5|472.7|474.6|474.2|473.5|472.6|2465
1664526600000|2022-09-30 08:30:00|473.4|472.8|476|475.4|476.3|475.4|472.8|472.5|4308
1664526900000|2022-09-30 08:35:00|476.1|475.1|474.5|474|476.2|475.1|473.4|473|4557
1664527200000|2022-09-30 08:40:00|474.4|473.9|473.3|473|474.5|473.9|472.6|472.2|5379
1664527500000|2022-09-30 08:45:00|473.2|472.8|472.9|472.6|474.1|474|472.5|472.2|4882
1664527800000|2022-09-30 08:50:00|473|472.9|475|474.8|475.6|475.3|472.9|472.4|4744
1664528100000|2022-09-30 08:55:00|474.9|474.6|472.9|472.5|474.9|474.6|472.9|472.4|5492
1664528400000|2022-09-30 09:00:00|472.8|472.6|472.9|472.4|473.1|472.8|472.2|472|5865
1664528700000|2022-09-30 09:05:00|473.2|472.5|474.4|474|474.5|474.2|472.8|472.4|11766
1664529000000|2022-09-30 09:10:00|474.5|474.1|475.1|474.6|476.8|476.3|474.1|473.7|8241
1664529300000|2022-09-30 09:15:00|474.1|473.6|473.5|473.1|475.3|474.7|473.5|473.1|8685
1664529600000|2022-09-30 09:20:00|473.3|472.9|474.9|474.3|474.9|474.3|473.3|472.8|224227
1664529900000|2022-09-30 09:25:00|474.8|474|474.5|474.2|475.1|474.7|473.8|473.4|5160
1664530200000|2022-09-30 09:30:00|474.4|473.9|474.5|473.9|476.1|475.7|474.1|473.5|6826
1664530500000|2022-09-30 09:35:00|474.4|474|473.6|473.2|474.4|474|473.1|472.8|9833
1664530800000|2022-09-30 09:40:00|473.5|473.3|474.1|473.6|474.6|474.3|473.2|472.9|9190
1664531100000|2022-09-30 09:45:00|473.8|473.2|476.5|476.1|476.5|476.1|473.7|473.2|3522
1664531400000|2022-09-30 09:50:00|477.5|477.1|476.7|476.4|479|478.5|476.7|476.2|6251
1664531700000|2022-09-30 09:55:00|476.6|476.2|478.4|478.2|478.9|478.4|476.5|476.2|7355
1664532000000|2022-09-30 10:00:00|478.3|477.9|479.8|479.4|480.4|480.2|478.2|477.9|13001
1664532300000|2022-09-30 10:05:00|480.3|479.9|481.7|481.5|482.1|481.7|479|478.6|27108
1664532600000|2022-09-30 10:10:00|481.5|481|480|479.8|481.6|481.1|479.6|479.1|8577
1664532900000|2022-09-30 10:15:00|479.9|479.6|477.6|477.2|480|479.6|477.6|477|1924
1664533200000|2022-09-30 10:20:00|477.2|476.9|474.3|473.9|477.2|476.9|474.3|473.7|5888
1664533500000|2022-09-30 10:25:00|474.2|473.5|471.9|471.4|474.2|473.5|471.6|471.2|10696
1664533800000|2022-09-30 10:30:00|471.8|471.3|473.9|473.6|474|473.7|470.8|470.5|17938
1664534100000|2022-09-30 10:35:00|473.8|473.5|472.3|471.9|473.8|473.5|471.8|471.2|8946
1664534400000|2022-09-30 10:40:00|472.4|472.1|473.5|473.2|474.4|473.8|471.7|471.5|12985
1664534700000|2022-09-30 10:45:00|473.3|472.8|471.1|470.9|473.6|473.1|471.1|470.9|9665
1664535000000|2022-09-30 10:50:00|471|470.4|468.1|467.8|471|470.4|468.1|467.8|20628
1664535300000|2022-09-30 10:55:00|468|467.6|466.1|465.7|468|467.6|465.9|465.7|28216
1664535600000|2022-09-30 11:00:00|466.7|466.3|463.2|462.9|466.7|466.3|463.1|462.8|15630
1664535900000|2022-09-30 11:05:00|463.9|463.7|465.6|465.2|465.6|465.2|463.2|462.7|9656
1664536200000|2022-09-30 11:10:00|465.5|465.1|464.6|464.2|465.7|465.1|464.3|463.9|8686
1664536500000|2022-09-30 11:15:00|465|464.6|465.7|465.2|466.7|466.2|464.3|463.9|16800
1664536800000|2022-09-30 11:20:00|465.6|465.1|466.1|465.6|466.1|465.6|464.5|464|20577
1664537100000|2022-09-30 11:25:00|466.3|465.9|466|465.6|466.7|466.5|465.1|464.6|4896
1664537400000|2022-09-30 11:30:00|465.9|465.5|464.6|464.2|465.9|465.5|464.6|464.2|1937
1664537700000|2022-09-30 11:35:00|464.1|463.7|465.7|465.4|465.7|465.4|464.1|463.7|5774
1664538000000|2022-09-30 11:40:00|465.4|465.1|463.9|463.7|465.4|465.1|463.9|463.4|5121
1664538300000|2022-09-30 11:45:00|463.8|463|462.5|462.2|464|463.8|462.5|462.2|101618
1664538600000|2022-09-30 11:50:00|462.4|461.9|462.6|462.2|462.6|462.2|461.6|461.3|10030
1664538900000|2022-09-30 11:55:00|462.5|462.3|462.9|462.6|463|462.6|461.9|461.4|6016
1664539200000|2022-09-30 12:00:00|462.7|462.4|463.9|463.7|464.1|463.7|462.6|462.4|6649
1664539500000|2022-09-30 12:05:00|463.7|463.5|464.6|464.1|465.8|465.4|463.1|462.8|11699
1664539800000|2022-09-30 12:10:00|465.1|464|464.1|463.8|465.4|464.9|464.1|463.8|27749
1664540100000|2022-09-30 12:15:00|464|463.7|465.3|465|465.7|465|463.3|462.9|4690
1664540400000|2022-09-30 12:20:00|465.2|464.8|463.2|462.7|465.2|464.8|463.2|462.7|8323
1664540700000|2022-09-30 12:25:00|462.6|462.4|464.2|463.8|464.9|464.3|462.4|461.9|13408
1664541000000|2022-09-30 12:30:00|463.9|462.8|460|459.3|463.9|462.8|458.3|457.9|26836
1664541300000|2022-09-30 12:35:00|459.7|459.2|462.3|462|462.3|462|459.7|459.2|23050
1664541600000|2022-09-30 12:40:00|462|461.6|462.3|461.8|463.6|463.2|461.6|461.4|18475
1664541900000|2022-09-30 12:45:00|461.9|461.4|459.7|459.5|461.9|461.4|459.7|459.3|8742
1664542200000|2022-09-30 12:50:00|459.9|459.6|460|459.7|461.4|461|459.4|459.1|12754
1664542500000|2022-09-30 12:55:00|460.4|460|461.3|460.9|461.8|461.6|460.3|459.9|8471
1664542800000|2022-09-30 13:00:00|461.5|461|463.2|462.9|463.2|462.9|460.7|460.5|11596
1664543100000|2022-09-30 13:05:00|463.1|463|466.8|466.1|467|466.1|463.1|462.9|7100
1664543400000|2022-09-30 13:10:00|466.9|466.2|466|465.8|467.8|467.4|465.3|464.9|9919
1664543700000|2022-09-30 13:15:00|466.1|466|465.4|464.8|466.9|466.4|465|464.5|5475
1664544000000|2022-09-30 13:20:00|465.2|464.5|463.1|462.9|465.4|464.9|462.2|461.9|24973
1664544300000|2022-09-30 13:25:00|462.2|461.8|461.5|461.2|464.3|464|461.5|461.2|9759
1664544600000|2022-09-30 13:30:00|461.6|461.3|459.7|459.5|462.5|462.3|458|457.4|23050
1664544900000|2022-09-30 13:35:00|459.9|459.6|458.9|458.6|460.1|459.7|456.9|456.5|23749
1664545200000|2022-09-30 13:40:00|458.7|458.5|460.4|459.9|460.6|460.2|458.1|457.5|5457
1664545500000|2022-09-30 13:45:00|460.1|459.7|459.9|459.6|460.7|460.5|458.8|458.4|17685
1664545800000|2022-09-30 13:50:00|459.1|459.7|461.5|461|462.1|461.7|459.1|458.8|18316
1664546100000|2022-09-30 13:55:00|460.9|460.6|460.5|460.2|462.2|461.8|459.3|459|11507
1664546400000|2022-09-30 14:00:00|460.6|460.4|459.7|459.1|460.7|460.4|457.3|456.9|17415
1664546700000|2022-09-30 14:05:00|459.6|458.3|458.7|458.4|459.6|458.9|457.4|457|14287
1664547000000|2022-09-30 14:10:00|458.8|458.5|460|459.7|462.1|461.5|458.1|457.8|23218
1664547300000|2022-09-30 14:15:00|460.3|459.8|462.7|462.3|462.8|462.6|459.5|459.3|24622
1664547600000|2022-09-30 14:20:00|462.6|462.4|463|462.5|464.8|464.4|461.6|461.2|17177
1664547900000|2022-09-30 14:25:00|462.9|462.1|463.7|463.5|463.8|463.5|461.1|460.6|10189
1664548200000|2022-09-30 14:30:00|463.3|463.1|466.2|466|466.3|466|463.2|462.9|11204
1664548500000|2022-09-30 14:35:00|466.1|465.8|467.6|467.3|468.9|468.6|466.1|465.8|10774
1664548800000|2022-09-30 14:40:00|467.7|467.4|468.9|468.6|469.7|469.2|467.3|467.1|11617
1664549100000|2022-09-30 14:45:00|468.7|468.3|469.3|469.1|470.9|470.5|467|466.7|14351
1664549400000|2022-09-30 14:50:00|469.5|469.2|469.8|469.5|471.5|471.4|468.9|468.4|7481
1664549700000|2022-09-30 14:55:00|469.5|469.3|471.6|471.3|471.6|471.3|468.3|468|13397
1664550000000|2022-09-30 15:00:00|471.7|471.5|471.8|471.6|472.2|471.8|469.9|469.5|9598
1664550300000|2022-09-30 15:05:00|471.7|471.4|474|473.8|474.6|474.5|471.6|471.4|13857
1664550600000|2022-09-30 15:10:00|474.6|474.3|476.4|476.1|476.9|476.4|474.6|474.3|13971
1664550900000|2022-09-30 15:15:00|476.3|476|476.2|475.9|476.9|476.6|475.5|475.3|47265
1664551200000|2022-09-30 15:20:00|476.1|476|470.3|469.8|476.2|476.1|464.4|464.1|86444
1664551500000|2022-09-30 15:25:00|470.2|468.9|469.8|468.5|470.2|469.5|467.3|466.9|64521
1664780400000|2022-10-03 07:00:00|476.2|467.4|464.3|463.2|476.2|468.7|462.6|461|20773
1664780700000|2022-10-03 07:05:00|463.6|463.1|461|460.2|467.3|466.1|461|460|11067
1664781000000|2022-10-03 07:10:00|460.9|457.2|461.4|460.7|461.6|460.7|457.6|456.6|17858
1664781300000|2022-10-03 07:15:00|461.3|460.6|470.9|469.9|471|470|461.3|460.6|8067
1664781600000|2022-10-03 07:20:00|470.6|469.8|470.4|469.7|474.6|473.7|470.1|469.7|18319
1664781900000|2022-10-03 07:25:00|470.3|468|469.6|468.9|471.4|470.3|468.1|467.4|14073
1664782200000|2022-10-03 07:30:00|469.4|468.4|465.3|464.5|470.4|469.7|464.4|463.9|9339
1664782500000|2022-10-03 07:35:00|463.8|462.8|458.4|457.9|463.8|463.2|457.5|456.7|18635
1664782800000|2022-10-03 07:40:00|458.3|457.3|460.5|460|461|460.2|457.3|456.5|11823
1664783100000|2022-10-03 07:45:00|461.3|460.1|462.3|461.9|463.9|463.1|460|459.6|5353
1664783400000|2022-10-03 07:50:00|461.6|461.2|460.8|460.2|462.5|462.2|460.4|459.5|3802
1664783700000|2022-10-03 07:55:00|461.2|460.3|461.5|460.5|463.5|462.9|461.2|460.3|3859
1664784000000|2022-10-03 08:00:00|461.4|459.6|459.5|459|461.4|460.1|458.3|457.5|7664
1664784300000|2022-10-03 08:05:00|459.6|458.8|459.4|459|460.6|460|459.2|458.4|3280
1664784600000|2022-10-03 08:10:00|459.2|458.3|458.3|458|459.6|458.7|458|457.6|9577
1664784900000|2022-10-03 08:15:00|458.6|458.1|456.4|455.8|458.6|458.2|455.9|455.3|4857
1664785200000|2022-10-03 08:20:00|456.3|455.9|457.8|457.3|459.1|458.7|454.7|454.4|11640
1664785500000|2022-10-03 08:25:00|457.7|456.9|455.7|455.2|457.7|457|455.1|454.6|3390
1664785800000|2022-10-03 08:30:00|455.6|455.3|458.3|457.9|459|458.2|454.4|453.8|6830
1664786100000|2022-10-03 08:35:00|459|458|459.2|458.4|459.9|459.4|458.1|457.4|4608
1664786400000|2022-10-03 08:40:00|458.6|458.2|459|458.5|459.9|459.5|457.8|457.3|2925
1664786700000|2022-10-03 08:45:00|459.1|458|458.1|457.6|459.1|458.5|457.5|457|3241
1664787000000|2022-10-03 08:50:00|458.2|457.8|459.4|459|460.4|460|458.1|457.8|2564
1664787300000|2022-10-03 08:55:00|459.3|458.6|457.8|457.1|459.8|459.3|457.5|456.8|11913
1664787600000|2022-10-03 09:00:00|457.6|457|457.2|456.5|457.8|457.1|455.7|455.4|4406
1664787900000|2022-10-03 09:05:00|457.1|456.3|455.7|455.4|457.2|456.4|455.7|455|3990
1664788200000|2022-10-03 09:10:00|456|455.5|454.3|454|457|456.6|454.3|453.9|8951
1664788500000|2022-10-03 09:15:00|454|453.4|455|454.4|455.9|455.5|453.4|453.1|19890
1664788800000|2022-10-03 09:20:00|454.9|454.1|455.6|455.2|455.8|455.4|454.5|453.9|1069
1664789100000|2022-10-03 09:25:00|455.3|454.8|455.8|455.6|456|455.8|454.4|454|3244
1664789400000|2022-10-03 09:30:00|455.6|455.3|455.5|455|455.8|455.5|454.8|454.4|3547
1664789700000|2022-10-03 09:35:00|455.8|455.1|452.7|452.2|455.8|455.5|452.7|451.9|8467
1664790000000|2022-10-03 09:40:00|452.6|452.3|451.6|451|453.8|453.3|451.6|450.8|8063
1664790300000|2022-10-03 09:45:00|451.8|451.1|451.4|450.9|451.8|451.4|450.9|450.2|3008
1664790600000|2022-10-03 09:50:00|451.7|450.8|450.6|450.2|452.6|452.1|450.6|450|6156
1664790900000|2022-10-03 09:55:00|450.5|450|449.7|449.3|450.6|450.4|449.7|449.3|4572
1664791200000|2022-10-03 10:00:00|450|449.4|449.9|449.5|450.5|449.9|448.9|448.6|8657
1664791500000|2022-10-03 10:05:00|449.8|449.3|448.6|448.3|449.9|449.3|448.6|448.3|3231
1664791800000|2022-10-03 10:10:00|448.7|448.4|448|447.7|449.1|448.7|447.8|447.6|5938
1664792100000|2022-10-03 10:15:00|447.9|447.4|448.4|447.9|448.4|448.2|447.1|446.7|41612
1664792400000|2022-10-03 10:20:00|448.3|448|448.8|448.4|449.1|448.7|448.3|447.9|2159
1664792700000|2022-10-03 10:25:00|448.6|448|448.9|448.3|449.7|449.3|448.6|448|9804
1664793000000|2022-10-03 10:30:00|448.8|448.4|447.3|447|448.9|448.4|447.3|447|2587
1664793300000|2022-10-03 10:35:00|447|446.5|447|446.5|447.6|447.2|446.9|446.4|53087
1664793600000|2022-10-03 10:40:00|446.9|446|445.9|445.7|446.9|446.3|445.9|445.7|5932
1664793900000|2022-10-03 10:45:00|446|445.8|447.5|447.1|447.5|447.1|445.1|444.7|14475
1664794200000|2022-10-03 10:50:00|447.8|447.2|444.9|444.3|448|447.5|444.9|444.3|17645
1664794500000|2022-10-03 10:55:00|445.2|444.4|443|442.3|445.3|445|443|442.3|33706
1664794800000|2022-10-03 11:00:00|442.9|442.1|442.9|442.5|443.5|443.2|441.4|441|60654
1664795100000|2022-10-03 11:05:00|443.4|442.6|442.5|442.1|444|443.7|442.5|442|76759
1664795400000|2022-10-03 11:10:00|442.9|442.5|441.5|441.1|442.9|442.6|441.1|440.5|10667
1664795700000|2022-10-03 11:15:00|441.4|441|440.3|439.8|441.5|441.1|439.8|439.4|11146
1664796000000|2022-10-03 11:20:00|440.4|439.9|439.7|439.3|441.4|441.1|439.6|439.2|18563
1664796300000|2022-10-03 11:25:00|440.1|439.4|444.1|443.8|444.8|444.5|440|439.4|14156
1664796600000|2022-10-03 11:30:00|444|443.6|444.1|443.8|445.6|445.3|443.5|443.4|22249
1664796900000|2022-10-03 11:35:00|444.3|443.9|446.8|446.3|447.2|446.7|444.3|443.9|5151
1664797200000|2022-10-03 11:40:00|446.7|446.5|444.9|444.6|447.1|446.7|444.8|444.3|1245
1664797500000|2022-10-03 11:45:00|445|444.7|445.5|445.1|446.1|445.8|445|444.7|1150
1664797800000|2022-10-03 11:50:00|445.2|444.9|445.2|444.8|446.8|446.2|444.9|444.4|3561
1664798100000|2022-10-03 11:55:00|445.3|445|448.5|448.1|449|448.7|445.3|445|5575
1664798400000|2022-10-03 12:00:00|448.4|448|447.6|447.3|449.5|449|447.6|447.1|8885
1664798700000|2022-10-03 12:05:00|448|447.7|448|447.6|448.6|448|447.8|447.5|1681
1664799000000|2022-10-03 12:10:00|448.1|447.8|447.6|447.2|448.6|448.2|446.8|446.3|2816
1664799300000|2022-10-03 12:15:00|447.9|447.6|446.6|446.2|447.9|447.6|446.5|446|2663
1664799600000|2022-10-03 12:20:00|446.8|446.3|447.1|446.5|447.5|447.1|445.9|445.6|5744
1664799900000|2022-10-03 12:25:00|447|446.2|446.4|446.1|447|446.2|446.2|445.8|2208
1664800200000|2022-10-03 12:30:00|446.3|446|447.4|447|447.6|447.4|445.7|445.3|41724
1664800500000|2022-10-03 12:35:00|447.3|446.9|445.4|444.9|447.3|447|445.4|444.9|4796
1664800800000|2022-10-03 12:40:00|445.3|444.8|445.6|445|447.5|447|445.1|444.7|6383
1664801100000|2022-10-03 12:45:00|446.4|446|449.2|449|449.2|449|445.8|445.4|9671
1664801400000|2022-10-03 12:50:00|448.6|448.2|455.3|454.8|456.8|456.1|448.6|448.2|18585
1664801700000|2022-10-03 12:55:00|457.1|454.9|455.1|454.6|457.1|456.3|454.5|454.1|5657
1664802000000|2022-10-03 13:00:00|455.3|454.7|456.2|455.7|456.7|456.5|455.3|454.7|9402
1664802300000|2022-10-03 13:05:00|456.1|455.8|458.3|457.9|458.3|457.9|454.8|454.4|38170
1664802600000|2022-10-03 13:10:00|458.1|459.7|463.1|462.3|467.2|466.4|458.1|459.7|80005
1664802900000|2022-10-03 13:15:00|463|462.2|465.3|464.6|465.5|464.8|460.5|459.9|8234
1664803200000|2022-10-03 13:20:00|465.2|464.7|464.3|463.4|466.5|466.1|464.1|463.4|91713
1664803500000|2022-10-03 13:25:00|464.2|463.1|460.5|460|464.2|463.4|460.4|460|28382
1664803800000|2022-10-03 13:30:00|460.4|459.6|455.7|455|460.4|459.6|453.2|452.5|28759
1664804100000|2022-10-03 13:35:00|455.1|455.2|456.6|456|458.1|457.8|454.7|454.1|11481
1664804400000|2022-10-03 13:40:00|456.2|455.8|459.7|459.3|460|459.7|455|454.4|14689
1664804700000|2022-10-03 13:45:00|459.9|459.4|460.9|460.5|463.4|463|459.2|458.9|26630
1664805000000|2022-10-03 13:50:00|461.5|460.6|464.5|464.2|467|466.6|461.4|460.6|40839
1664805300000|2022-10-03 13:55:00|464.4|464.1|465.5|465.1|467|466.4|464.2|463.5|25097
1664805600000|2022-10-03 14:00:00|466.1|465.4|469.6|469|471.9|471.4|466.1|465.4|38712
1664805900000|2022-10-03 14:05:00|469.7|469.2|471.6|471.2|473|472.2|469.7|469.2|14619
1664806200000|2022-10-03 14:10:00|471.3|470.9|467.4|466.9|471.3|470.9|467.2|466.8|19794
1664806500000|2022-10-03 14:15:00|467.5|467|468.1|467.5|469.4|469.2|466.7|466|19656
1664806800000|2022-10-03 14:20:00|468.2|467.6|468.2|467.9|469|468.3|467.1|466.5|14639
1664807100000|2022-10-03 14:25:00|468.1|468|468|467.4|469.5|469.2|467.2|466.7|13472
1664807400000|2022-10-03 14:30:00|467.9|467.5|468.2|467.9|469|468.7|466.9|466.5|47515
1664807700000|2022-10-03 14:35:00|468.4|468|469.5|468.9|470.5|470|468.1|467.6|22646
1664808000000|2022-10-03 14:40:00|469.4|469|467.6|467.3|469.9|469.2|466.7|466.2|15883
1664808300000|2022-10-03 14:45:00|467.8|467.6|466.3|465.7|468.5|468.2|465.6|465.2|26362
1664808600000|2022-10-03 14:50:00|466.2|465.6|465.8|465.4|466.2|465.9|464.2|463.9|10226
1664808900000|2022-10-03 14:55:00|465.7|464.9|466.6|466.3|467.8|467.4|465.3|464.9|22320
1664809200000|2022-10-03 15:00:00|466.7|466.4|466.1|465.9|467.3|467|465.9|465.6|17790
1664809500000|2022-10-03 15:05:00|466.2|466|465.7|465.4|466.8|466.6|465.4|465|18675
1664809800000|2022-10-03 15:10:00|465.8|465.5|464.6|464.5|465.8|465.6|464.2|463.7|14565
1664810100000|2022-10-03 15:15:00|464.8|464.6|464.8|464.5|465.5|465.2|464.5|464.2|24295
1664810400000|2022-10-03 15:20:00|464.6|464.6|464.4|464.2|464.8|464.6|463.7|463.5|10317
1664810700000|2022-10-03 15:25:00|464.5|464.3|464.1|463.8|464.5|464.3|463.6|463.2|17449
1664866800000|2022-10-04 07:00:00|477.3|475.1|475.8|474.2|482.8|480.4|473.1|471|14563
1664867100000|2022-10-04 07:05:00|475.4|474.4|476.8|475.6|477|476|473.6|472.2|11172
1664867400000|2022-10-04 07:10:00|477|475.7|480.1|479.2|480.1|479.2|477|475.7|10605
1664867700000|2022-10-04 07:15:00|480.5|479.5|487.6|486.1|487.7|486.1|480.4|479.5|16723
1664868000000|2022-10-04 07:20:00|487.7|486|492.2|491.2|494.3|493|487.5|486|18395
1664868300000|2022-10-04 07:25:00|490.9|491.4|491.1|490.3|493|491.8|489.1|488.2|12073
1664868600000|2022-10-04 07:30:00|491|490.4|490.1|489.4|491.7|490.7|489.2|488.7|15370
1664868900000|2022-10-04 07:35:00|490|489|488.5|487.7|490|489|485|484.2|12425
1664869200000|2022-10-04 07:40:00|488.2|487.5|488.7|488.2|490.2|489.4|483.5|482.3|12279
1664869500000|2022-10-04 07:45:00|488.6|488.1|488.8|488.1|490.8|490.1|487.6|486.7|13552
1664869800000|2022-10-04 07:50:00|489.5|488.2|484.7|483.8|491.1|490.3|484.7|483.8|11853
1664870100000|2022-10-04 07:55:00|484|483.7|483|482.2|484.1|483.7|481.2|480.5|5222
1664870400000|2022-10-04 08:00:00|483.1|482.4|480.9|480.4|483.6|482.9|480.8|480.3|6845
1664870700000|2022-10-04 08:05:00|480.8|480.3|484.9|484.4|486.3|485.3|480.8|480.3|37817
1664871000000|2022-10-04 08:10:00|484.8|484.1|485|484.3|485.7|485|483.6|483|13171
1664871300000|2022-10-04 08:15:00|484.9|484.1|483.9|483.5|485.1|484.8|483.8|483.1|4492
1664871600000|2022-10-04 08:20:00|484.6|484.2|484.6|483.8|486.5|485.8|484.4|483.7|5813
1664871900000|2022-10-04 08:25:00|485.2|484.7|486.6|485.9|486.7|485.9|485.2|484.7|3040
1664872200000|2022-10-04 08:30:00|486.8|486.3|490|489.2|490.1|489.2|486.3|485.7|6007
1664872500000|2022-10-04 08:35:00|490.1|489.4|490.2|489.6|491.5|490.5|489.8|488.9|9293
1664872800000|2022-10-04 08:40:00|490.4|489.7|489.6|489|491.1|490.7|489.1|488.5|14473
1664873100000|2022-10-04 08:45:00|490.1|489.7|491.9|491.4|492|491.4|490|489.4|6100
1664873400000|2022-10-04 08:50:00|492.1|491.6|494.9|494.2|494.9|494.2|492.1|491.4|5142
1664873700000|2022-10-04 08:55:00|495|494.5|494.6|494|495.1|494.6|493|492.5|7692
1664874000000|2022-10-04 09:00:00|495|494.2|495.2|494.7|497|496.5|494|493.2|12384
1664874300000|2022-10-04 09:05:00|495.6|494.9|494.8|494.2|499.1|498.3|494.7|494|13825
1664874600000|2022-10-04 09:10:00|494.9|494.1|491.6|490.9|494.9|494.2|491.2|490.4|4085
1664874900000|2022-10-04 09:15:00|491.7|491|489.9|489.6|491.7|491.2|489.9|489.4|3870
1664875200000|2022-10-04 09:20:00|489.8|489.3|489.3|488.9|489.9|489.4|488.8|488|1772
1664875500000|2022-10-04 09:25:00|489.2|488.6|490.3|489.9|491.3|490.9|489|488.3|4907
1664875800000|2022-10-04 09:30:00|490|489.7|490.3|489.6|490.8|490.3|489|488.4|5975
1664876100000|2022-10-04 09:35:00|490.2|489.7|489.7|489.3|491.5|490.9|489.7|489.2|7084
1664876400000|2022-10-04 09:40:00|490|489.5|490|489.3|491|490.4|489.7|489.2|2604
1664876700000|2022-10-04 09:45:00|489.9|489.2|489.2|488.7|489.9|489.2|488.2|487.7|3371
1664877000000|2022-10-04 09:50:00|489.1|488.5|487.6|487.1|489.1|488.5|487.6|487|4196
1664877300000|2022-10-04 09:55:00|487.5|487|487.9|487.5|487.9|487.6|487.2|486.6|7533
1664877600000|2022-10-04 10:00:00|487.8|487.2|485.9|485.2|487.9|487.3|485.9|485.2|2731
1664877900000|2022-10-04 10:05:00|485.8|485.3|484.2|483.9|485.9|485.3|484|483.6|1391
1664878200000|2022-10-04 10:10:00|484.3|484.1|486.1|485.5|487.2|486.7|484|483.6|6074
1664878500000|2022-10-04 10:15:00|486|485.6|486.5|486.1|486.9|486.4|485.5|485|2377
1664878800000|2022-10-04 10:20:00|486.4|485.9|486.2|485.5|486.9|486.4|486.1|485.5|1265
1664879100000|2022-10-04 10:25:00|486.5|485.6|487.8|487.1|488.1|487.6|486.5|485.6|3284
1664879400000|2022-10-04 10:30:00|488|487.2|486.3|485.7|488|487.5|486.3|485.7|2034
1664879700000|2022-10-04 10:35:00|486.2|485.2|487.4|486.8|487.9|487.4|485.2|484.7|6253
1664880000000|2022-10-04 10:40:00|487.6|487.1|490.7|490.1|490.7|490.1|487.6|487.1|7909
1664880300000|2022-10-04 10:45:00|491.6|490.2|495.4|494.6|496.6|496.1|491.6|490.2|7855
1664880600000|2022-10-04 10:50:00|496|494.7|493.3|492.9|496|495.2|492.8|492.3|30864
1664880900000|2022-10-04 10:55:00|493.2|492.6|493.7|493.1|495|494.1|492.5|491.7|2992
1664881200000|2022-10-04 11:00:00|493.6|493|494.4|494|495.8|495.5|493.5|492.8|9102
1664881500000|2022-10-04 11:05:00|494.2|493.7|495.8|495.3|496|495.5|493.8|493.4|9396
1664881800000|2022-10-04 11:10:00|496.3|495.4|494.6|493.7|497.4|497|494.6|493.7|5963
1664882100000|2022-10-04 11:15:00|495|493.6|495.2|494.7|495.8|495.4|494.8|493.6|4916
1664882400000|2022-10-04 11:20:00|495.5|494.8|493.1|492.7|495.9|495.5|493.1|492.5|2013
1664882700000|2022-10-04 11:25:00|493.2|493|494.8|494.1|495.9|495.5|493.2|493|8880
1664883000000|2022-10-04 11:30:00|494.7|494|494.9|494.4|495.6|495.3|494.5|493.8|4186
1664883300000|2022-10-04 11:35:00|494.8|494.1|495|494.7|495.7|495.3|494.6|494.1|14503
1664883600000|2022-10-04 11:40:00|494.9|494.4|495|494.5|495.7|495.3|494.6|494.1|4760
1664883900000|2022-10-04 11:45:00|494.9|494.6|493.4|492.9|495.3|494.9|493.3|492.6|10279
1664884200000|2022-10-04 11:50:00|493.3|492.7|494.4|494|494.7|494.5|493.1|492.7|8403
1664884500000|2022-10-04 11:55:00|494.2|493.6|495|494.7|495|494.7|493|492.4|9049
1664884800000|2022-10-04 12:00:00|494.8|494.5|494.4|494.1|495.5|495.2|494.3|493.9|8166
1664885100000|2022-10-04 12:05:00|495.3|494.8|495.1|494.6|495.3|495.1|495.1|494.5|4089
1664885400000|2022-10-04 12:10:00|495|494.5|495.7|495.5|495.7|495.5|494.9|494.4|7884
1664885700000|2022-10-04 12:15:00|496|495.8|497.9|497.5|497.9|497.6|495.8|495.6|43027
1664886000000|2022-10-04 12:20:00|497.8|497.8|498.7|498.3|498.9|498.3|496.1|496|22481
1664886300000|2022-10-04 12:25:00|498.6|498.2|499.1|498.8|499.6|499.2|498.5|498.2|16181
1664886600000|2022-10-04 12:30:00|499.3|499|497|496.5|499.5|499.1|496.7|496.3|28622
1664886900000|2022-10-04 12:35:00|496.9|496.4|498.3|498|499|498.5|496.6|496.3|15024
1664887200000|2022-10-04 12:40:00|498.2|498.2|496.2|495.9|498.3|498.2|496.2|495.9|35232
1664887500000|2022-10-04 12:45:00|496.1|495.7|495.5|495.1|496.1|495.7|495.5|495.1|889
1664887800000|2022-10-04 12:50:00|495.4|495|498.4|498.1|498.5|498.2|495.2|495|16628
1664888100000|2022-10-04 12:55:00|498.1|497.8|498.5|498|498.5|498|496.8|496.3|4327
1664888400000|2022-10-04 13:00:00|499.2|498.2|497.8|497.4|499.2|498.6|497.4|496.9|9637
1664888700000|2022-10-04 13:05:00|498|497.7|499.1|498.9|499.1|498.9|497.6|497.4|9005
1664889000000|2022-10-04 13:10:00|499.4|499.1|500.4|500|501.2|500.6|499.4|499.1|11583
1664889300000|2022-10-04 13:15:00|499.9|499.3|500.2|499.8|501.2|500.8|498.8|498.5|12230
1664889600000|2022-10-04 13:20:00|500.8|499.6|500.6|500.2|500.8|500.2|500.2|499.6|2630
1664889900000|2022-10-04 13:25:00|501.2|500.4|501.8|501.2|501.8|501.2|499.9|499.6|11795
1664890200000|2022-10-04 13:30:00|501.4|500.8|500.6|500|503.4|503|499.6|499.1|22961
1664890500000|2022-10-04 13:35:00|501.4|500.8|500|499.5|502.8|502.4|499.9|499.3|10782
1664890800000|2022-10-04 13:40:00|500.2|499.9|500.6|499.9|500.6|500.2|499.5|499|14125
1664891100000|2022-10-04 13:45:00|499.8|500|501.2|500.8|501.2|500.8|499.7|499.3|11086
1664891400000|2022-10-04 13:50:00|500|499.7|501.4|500.8|502.8|502|499.8|499.4|11773
1664891700000|2022-10-04 13:55:00|503|502.2|506.2|505.2|506.4|505.6|500.8|500.2|7627
1664892000000|2022-10-04 14:00:00|505.4|505.4|509|508.4|509|508.4|505.4|504.8|20294
1664892300000|2022-10-04 14:05:00|509.2|508.8|509.6|509.2|510|509.4|507.8|507.2|16294
1664892600000|2022-10-04 14:10:00|509.2|508.8|508.2|507.6|510.8|510.2|507.8|507.4|21934
1664892900000|2022-10-04 14:15:00|508|507.4|507.4|506.8|510|509.4|507.4|506.6|27928
1664893200000|2022-10-04 14:20:00|507.2|506.4|502.6|502.2|507.2|506.4|500.2|499.4|10819
1664893500000|2022-10-04 14:25:00|501.8|501.2|501.6|501.2|502.4|502|500.8|500.2|18079
1664893800000|2022-10-04 14:30:00|502|501.4|501.8|501.4|503|502.4|500.6|500.2|26023
1664894100000|2022-10-04 14:35:00|502.2|501.6|502.6|502.2|504.2|504|501.4|501|15629
1664894400000|2022-10-04 14:40:00|502.2|502.4|502|501.4|503.4|502.8|501.8|501.4|7656
1664894700000|2022-10-04 14:45:00|501.8|501.6|505.6|505|508.2|507.8|501.8|501.4|10578
1664895000000|2022-10-04 14:50:00|505.8|505.2|505.4|505|505.8|505.6|502.6|502.2|11140
1664895300000|2022-10-04 14:55:00|506|505.4|509|508.4|511.2|510.6|505|504.6|13988
1664895600000|2022-10-04 15:00:00|508.8|507.6|508.2|507.6|511|510.4|508.2|507.6|12404
1664895900000|2022-10-04 15:05:00|508|507.4|508|507.6|508.8|508.2|507.2|507|6491
1664896200000|2022-10-04 15:10:00|507.8|507.2|507.6|507.2|508.4|508|507.2|506.8|12872
1664896500000|2022-10-04 15:15:00|507.4|507|506.8|506.4|508.4|508|506.4|506|11407
1664896800000|2022-10-04 15:20:00|507|506.6|506.4|506|507.8|507.6|506.4|506|12876
1664897100000|2022-10-04 15:25:00|506.2|505.8|503.2|502.6|506.4|506|503.2|502.6|119961
1664953200000|2022-10-05 07:00:00|502.4|500.4|506.2|504.8|506.8|505|499.2|497.5|27857
1664953500000|2022-10-05 07:05:00|506|505|508.6|507.4|510.6|509.4|505.8|504.8|13428
1664953800000|2022-10-05 07:10:00|509.8|507.6|512.4|511.6|519.4|518.2|509.6|507.6|17500
1664954100000|2022-10-05 07:15:00|512.2|511.2|503.8|502.8|513.4|512.4|503.8|502.8|5158
1664954400000|2022-10-05 07:20:00|503.6|502.6|497.5|496.1|503.6|502.8|497|495.6|10172
1664954700000|2022-10-05 07:25:00|497.4|496.3|496.4|495.6|498.9|498.5|496.4|495.6|9481
1664955000000|2022-10-05 07:30:00|496.3|495.7|498.8|498.2|501.4|500.6|496.3|495.7|7639
1664955300000|2022-10-05 07:35:00|500|499.5|500.4|499.5|502|501.2|499.2|498.6|9639
1664955600000|2022-10-05 07:40:00|501|500.2|499.9|499.6|501.6|501.2|498.5|497.9|5579
1664955900000|2022-10-05 07:45:00|499.4|499.2|498.5|497.8|499.4|499.2|497.2|496.5|2689
1664956200000|2022-10-05 07:50:00|498.4|497.7|498.3|497.9|498.9|498.5|496.3|495.8|23559
1664956500000|2022-10-05 07:55:00|498.2|497.7|496.3|495.7|499.2|498.6|495.9|495.2|36614
1664956800000|2022-10-05 08:00:00|496.2|495.8|490.3|489.7|496.2|495.8|490.3|489.5|10068
1664957100000|2022-10-05 08:05:00|490.1|489.6|488.5|487.8|490.1|489.6|486.7|485.8|5607
1664957400000|2022-10-05 08:10:00|488.1|487|487.5|486.6|488.1|487.4|485.6|484.9|6519
1664957700000|2022-10-05 08:15:00|487.3|486.4|485.2|484.7|487.4|486.7|484.4|483.7|3745
1664958000000|2022-10-05 08:20:00|485.1|484.6|484.1|483.3|486|485.6|483.8|483.2|4167
1664958300000|2022-10-05 08:25:00|484|483.2|482.7|482|484|483.5|482.7|481.9|7965
1664958600000|2022-10-05 08:30:00|483.5|482.8|483.9|483.5|484.2|483.6|482.9|482.4|4005
1664958900000|2022-10-05 08:35:00|483.8|483.6|488.9|488.6|489|488.6|483.6|483.6|13796
1664959200000|2022-10-05 08:40:00|488.6|488.3|487.3|486.6|488.7|488.3|484.8|484.5|21295
1664959500000|2022-10-05 08:45:00|487.2|486.7|486.7|486.1|487.2|486.7|485.8|485.1|5584
1664959800000|2022-10-05 08:50:00|487|486.5|487.4|487.1|488.7|487.8|486.9|486.4|2227
1664960100000|2022-10-05 08:55:00|487.3|487|486.8|486.3|487.3|487|486.4|485.8|2813
1664960400000|2022-10-05 09:00:00|486.7|485.8|482.3|481.8|486.7|485.8|482.3|481.8|6359
1664960700000|2022-10-05 09:05:00|482.2|481.9|482|481.5|482.2|481.9|480.4|479.9|3651
1664961000000|2022-10-05 09:10:00|482.2|481.7|483|482.4|484.2|483.5|480.8|480.4|4770
1664961300000|2022-10-05 09:15:00|483.5|482.5|486.4|485.8|486.6|485.8|483.5|482.5|3317
1664961600000|2022-10-05 09:20:00|486.3|485.9|486.3|485.8|486.6|486.3|486.1|485.6|3166
1664961900000|2022-10-05 09:25:00|486.1|485.5|485.5|485.1|486.1|485.5|484.7|483.9|4398
1664962200000|2022-10-05 09:30:00|485.7|485.2|482.8|482.3|485.7|485.3|482.8|482.3|9803
1664962500000|2022-10-05 09:35:00|482.7|482.2|481.2|480.7|482.7|482.2|480.6|479.9|4511
1664962800000|2022-10-05 09:40:00|481.1|480.2|481.4|481|482.4|481.6|480.3|479.5|4012
1664963100000|2022-10-05 09:45:00|481.3|481.1|480|479.6|481.4|481.2|478.5|478.1|18087
1664963400000|2022-10-05 09:50:00|479.9|479.5|479.9|479.5|480.7|480|479.8|479.5|1976
1664963700000|2022-10-05 09:55:00|480|479.6|480|479.5|480.9|480.3|479.9|479.5|3535
1664964000000|2022-10-05 10:00:00|480.1|479.6|479.5|479.3|480.2|479.6|478.8|478.2|4162
1664964300000|2022-10-05 10:05:00|480|479.4|479|478.6|480.7|480.3|479|478.6|3978
1664964600000|2022-10-05 10:10:00|478.8|478.3|479.3|479|479.4|479.1|478.8|478.3|2579
1664964900000|2022-10-05 10:15:00|479.4|479.1|478.1|477.7|479.6|479.5|478.1|477.7|2294
1664965200000|2022-10-05 10:20:00|478.2|477.8|479|478.9|479.1|478.9|477.5|477|1040
1664965500000|2022-10-05 10:25:00|479.6|479|481|480.4|481|480.4|479.6|479|4999
1664965800000|2022-10-05 10:30:00|480.8|480.5|480|479.8|481.2|480.9|480|479.5|7881
1664966100000|2022-10-05 10:35:00|479.7|479.2|478|477.6|479.7|479.3|476.8|476.1|3525
1664966400000|2022-10-05 10:40:00|477.9|477.1|477.5|477.3|478.8|478.2|477.1|476.5|5638
1664966700000|2022-10-05 10:45:00|477.7|477.4|476.8|476.4|477.8|477.4|476.3|476.1|3733
1664967000000|2022-10-05 10:50:00|476.5|476.1|476|475.5|476.5|476.1|475.6|475.2|4586
1664967300000|2022-10-05 10:55:00|475.9|475.6|478.3|477.9|478.4|477.9|475.9|475.6|4679
1664967600000|2022-10-05 11:00:00|478.2|477.7|477.9|477.4|478.3|478|477|476.4|4717
1664967900000|2022-10-05 11:05:00|478|477.5|479.2|478.8|479.2|478.8|476.8|476.3|5331
1664968200000|2022-10-05 11:10:00|479.1|478.7|477.6|477.4|479.2|478.7|477.2|476.7|2862
1664968500000|2022-10-05 11:15:00|477.8|477.3|478.3|478|478.3|478.1|477.6|477.3|1096
1664968800000|2022-10-05 11:20:00|478.6|477.9|477.9|477.6|478.6|478.4|477.8|477.5|4442
1664969100000|2022-10-05 11:25:00|478|477.8|480.4|480.1|480.5|480.1|478|477.7|2740
1664969400000|2022-10-05 11:30:00|480.3|480.2|483.4|482.8|483.5|483.2|480.3|480|19370
1664969700000|2022-10-05 11:35:00|483.5|482|480.3|479.9|483.5|482|480.1|479.7|1854
1664970000000|2022-10-05 11:40:00|479.7|479.8|478.5|478|480.3|479.8|478.5|478|1362
1664970300000|2022-10-05 11:45:00|479.1|478.7|479|478.6|479.5|479|478.4|477.9|5055
1664970600000|2022-10-05 11:50:00|478.8|478.7|479.1|478.9|479.2|478.9|478.8|478.2|1378
1664970900000|2022-10-05 11:55:00|479.3|478.7|481.4|481|481.4|481.1|478.7|478.5|2476
1664971200000|2022-10-05 12:00:00|481.8|481.1|481.1|480.5|482.1|481.8|481.1|480.5|27372
1664971500000|2022-10-05 12:05:00|481|480.1|477|476.4|481|480.1|477|476.3|13671
1664971800000|2022-10-05 12:10:00|476.9|476.5|478.8|478.1|479|478.2|476.8|476.5|1576
1664972100000|2022-10-05 12:15:00|478.6|477.9|475.5|475|478.6|478.2|475.5|474.9|25823
1664972400000|2022-10-05 12:20:00|475.4|474.8|475.5|474.9|475.6|475.4|474.9|474.3|6042
1664972700000|2022-10-05 12:25:00|475.6|475|474.5|473.8|475.6|475|474.2|473.4|2731
1664973000000|2022-10-05 12:30:00|475.1|474|474.5|474|476.8|476.1|474.5|474|3676
1664973300000|2022-10-05 12:35:00|474|473.6|472.3|471.9|474.3|473.8|472.3|471.5|2600
1664973600000|2022-10-05 12:40:00|472.4|472|472.9|472.3|472.9|472.3|471.4|470.9|4454
1664973900000|2022-10-05 12:45:00|472.7|471.9|472.2|471.8|473.1|472.5|472|471.4|1820
1664974200000|2022-10-05 12:50:00|472.4|471.9|472.3|472|472.6|472.1|470.8|470.3|3248
1664974500000|2022-10-05 12:55:00|472.4|472.1|473.3|472.9|473.3|473.1|472.1|471.7|1736
1664974800000|2022-10-05 13:00:00|474|473.7|471.8|471.4|474|473.7|471.8|471.3|3563
1664975100000|2022-10-05 13:05:00|471.9|471.5|471|470.6|473|472.6|470.5|470.1|6126
1664975400000|2022-10-05 13:10:00|470.7|470.4|469.9|469.4|470.8|470.6|469.9|469.4|2392
1664975700000|2022-10-05 13:15:00|470.1|469.9|469|468.6|470.6|470.2|468.5|467.9|2930
1664976000000|2022-10-05 13:20:00|468.9|468.4|468.9|468.6|469.4|469|468.8|468.4|17634
1664976300000|2022-10-05 13:25:00|468.8|468.7|469.9|469.5|470|469.5|468.5|468.2|7441
1664976600000|2022-10-05 13:30:00|469.7|468.9|471.8|471.4|472.9|472.6|468.6|468.2|9508
1664976900000|2022-10-05 13:35:00|472.4|471.5|469.9|469.4|474.2|473.7|469.5|469|7815
1664977200000|2022-10-05 13:40:00|469.8|469.3|468.1|467.7|469.8|469.4|468|467.7|4260
1664977500000|2022-10-05 13:45:00|467.9|467.4|466.1|465.5|467.9|467.6|465.1|464.7|10790
1664977800000|2022-10-05 13:50:00|466.2|465.6|467|466.6|468.6|468.2|465.8|465.1|178675
1664978100000|2022-10-05 13:55:00|467.1|466.7|465.4|464.9|467.6|467.2|464.6|464.3|5698
1664978400000|2022-10-05 14:00:00|465.3|464.7|462.9|462.6|465.7|465.1|462.7|462.5|8480
1664978700000|2022-10-05 14:05:00|462.8|462.5|463.7|463.3|464.3|463.8|462|461.6|26163
1664979000000|2022-10-05 14:10:00|463.8|463.2|464.5|464|465.5|465.1|463.6|463.2|11294
1664979300000|2022-10-05 14:15:00|464.4|463.9|463.9|463.4|464.7|464.4|463|462.6|22024
1664979600000|2022-10-05 14:20:00|463.6|463.5|460.9|460.3|463.6|463.5|460.7|460.2|8149
1664979900000|2022-10-05 14:25:00|461|460.4|459.6|459.2|461.1|460.9|459.6|459.2|18286
1664980200000|2022-10-05 14:30:00|459.3|458.7|457.5|457.1|459.8|459.4|457.1|456.3|18214
1664980500000|2022-10-05 14:35:00|457.4|456.8|457.8|457.4|458.4|457.6|457|456.3|15204
1664980800000|2022-10-05 14:40:00|458|457.7|459.8|459.6|460|459.6|457.4|457.2|16561
1664981100000|2022-10-05 14:45:00|459.9|459.5|460.5|460.1|460.7|460.4|459.4|459.1|5680
1664981400000|2022-10-05 14:50:00|460.3|459.8|460.7|460.4|461.7|461.2|460.2|459.7|11271
1664981700000|2022-10-05 14:55:00|460.6|460.1|458.4|458|460.6|460.1|458.3|457.9|11625
1664982000000|2022-10-05 15:00:00|458|457.5|459.9|459.4|460.9|460.7|458|457.5|26348
1664982300000|2022-10-05 15:05:00|459.8|459.3|459.5|459.3|459.8|459.4|458|457.6|20509
1664982600000|2022-10-05 15:10:00|459.8|459.2|460.6|460.4|460.7|460.4|459.6|459.2|10250
1664982900000|2022-10-05 15:15:00|460.5|459.4|460.7|460.3|460.7|460.3|458.2|457.8|13523
1664983200000|2022-10-05 15:20:00|460.6|460.4|459.3|459|460.6|460.6|458.6|458.2|29154
1664983500000|2022-10-05 15:25:00|459.2|458.9|459.7|458.5|460.5|460.3|457.6|456.1|21929
1665039600000|2022-10-06 07:00:00|467.1|463.5|467.5|465|473.4|471.5|464.5|461.6|44053
1665039900000|2022-10-06 07:05:00|467.6|465.1|464.5|463.3|467.7|465.1|464.1|462.7|3439
1665040200000|2022-10-06 07:10:00|464.4|463.1|469.5|468.3|469.9|468.5|464.3|463.1|3023
1665040500000|2022-10-06 07:15:00|469.6|469.3|468.9|468.1|469.9|469.5|466.7|465.9|4162
1665040800000|2022-10-06 07:20:00|468.7|467.7|467.9|467.5|470.6|469.6|467.5|466.8|3188
1665041100000|2022-10-06 07:25:00|468.5|467.8|470|469.2|470|469.3|466|465.5|5577
1665041400000|2022-10-06 07:30:00|469.9|470|469.6|469|470.8|470.1|467.9|467.2|6410
1665041700000|2022-10-06 07:35:00|469.7|468.7|467.7|467.2|470|469.3|467.3|466.3|17831
1665042000000|2022-10-06 07:40:00|467.2|466.9|466.9|465.9|469|468|466.9|465.9|3780
1665042300000|2022-10-06 07:45:00|466.5|466.1|467.2|466.5|467.7|467|466|465.5|6774
1665042600000|2022-10-06 07:50:00|467.1|466.9|468.3|467.7|468.5|468|466.8|466|5831
1665042900000|2022-10-06 07:55:00|468.2|467.8|467|466.5|468.5|467.8|467|466.5|4003
1665043200000|2022-10-06 08:00:00|466.9|466.2|466.8|466.3|466.9|466.3|466|465.1|3386
1665043500000|2022-10-06 08:05:00|466.7|466.4|467.1|466.4|468.4|467.8|466.6|466.1|9215
1665043800000|2022-10-06 08:10:00|467.5|466.5|467.7|467.4|467.9|467.6|466.7|466.3|5403
1665044100000|2022-10-06 08:15:00|467.9|467.6|467.1|466.7|468.5|468.1|467.1|466.6|2982
1665044400000|2022-10-06 08:20:00|467.5|466.9|465.5|465|467.5|467.2|465.5|465|5275
1665044700000|2022-10-06 08:25:00|465.9|465.1|466.5|465.8|466.8|466.2|465.9|465.1|2342
1665045000000|2022-10-06 08:30:00|466.4|465.6|466|465.6|466.5|465.6|465.1|464.7|4846
1665045300000|2022-10-06 08:35:00|466.1|465.7|466.4|466|467.6|466.8|465.8|465.3|4415
1665045600000|2022-10-06 08:40:00|466.2|465.5|464.8|464.3|466.4|465.9|464.6|463.7|2217
1665045900000|2022-10-06 08:45:00|465|464.4|464.5|463.9|465.6|465.3|464.1|463.5|7428
1665046200000|2022-10-06 08:50:00|464.4|464|462.5|462.1|464.5|464|462.4|462|2584
1665046500000|2022-10-06 08:55:00|462.7|461.7|463.5|463.1|463.9|463.3|462|461.5|2230
1665046800000|2022-10-06 09:00:00|463.4|463.2|463.3|462.9|463.5|463.2|462.6|462|1327
1665047100000|2022-10-06 09:05:00|463.2|462.7|463.3|463|463.3|463|462.7|462.3|1482
1665047400000|2022-10-06 09:10:00|463.9|463.4|463.8|463.2|463.9|463.5|463.4|463.1|2826
1665047700000|2022-10-06 09:15:00|463.7|463|463.8|463.5|463.8|463.5|463.1|462.6|3608
1665048000000|2022-10-06 09:20:00|464.3|463.7|463.7|463.3|464.3|463.8|463.7|463.3|874
1665048300000|2022-10-06 09:25:00|463.8|463.4|465.3|464.8|465.3|465.2|463.7|463.4|50755
1665048600000|2022-10-06 09:30:00|465.2|464.9|464.5|464.2|465.3|465|464.5|464.2|1897
1665048900000|2022-10-06 09:35:00|465.1|464.6|464.5|464.1|465.3|465|464.5|463.9|2725
1665049200000|2022-10-06 09:40:00|464.8|464.4|464.9|464.5|465.1|464.7|464.8|464.3|34569
1665049500000|2022-10-06 09:45:00|464.5|464.1|463.9|463.2|465|464.4|463|462.6|26691
1665049800000|2022-10-06 09:50:00|463.8|463.3|463|462.6|463.8|463.4|463|462.6|2769
1665050100000|2022-10-06 09:55:00|462.9|462.7|461.6|461.1|463|462.7|461.6|461.1|2398
1665050400000|2022-10-06 10:00:00|460.8|460.4|459|458.2|461|460.7|459|458|39584
1665050700000|2022-10-06 10:05:00|459.2|458.3|459.4|458.9|460.6|460.1|459|458.3|2772
1665051000000|2022-10-06 10:10:00|459.6|459|458|457.4|460.2|459.9|458|457.4|116053
1665051300000|2022-10-06 10:15:00|457.9|457.2|457.8|457.4|458.2|457.8|457.5|456.9|4735
1665051600000|2022-10-06 10:20:00|457.6|457.1|458.1|457.7|458.5|458.1|457.6|457.1|4664
1665051900000|2022-10-06 10:25:00|457.9|457.4|457.7|457.2|457.9|457.4|456.8|456.5|6476
1665052200000|2022-10-06 10:30:00|457.8|456.7|458.3|457.8|458.7|458.3|456.9|456.7|5463
1665052500000|2022-10-06 10:35:00|458.2|457.9|457.2|456.7|458.4|457.9|457|456.3|129214
1665052800000|2022-10-06 10:40:00|457.1|456.6|457.7|457.2|458.1|457.5|456.7|456.3|5474
1665053100000|2022-10-06 10:45:00|458.3|457.9|459.8|459.4|460|459.4|458.2|457.7|1812
1665053400000|2022-10-06 10:50:00|459.4|458.9|460.8|460.5|460.8|460.5|459.3|458.8|3478
1665053700000|2022-10-06 10:55:00|460.5|460.3|463.5|463.2|463.6|463.2|460.4|460|4363
1665054000000|2022-10-06 11:00:00|463.6|463.3|464.1|463.8|464.7|464.3|463.6|463.3|9641
1665054300000|2022-10-06 11:05:00|463.9|463.5|462.6|462.2|465.4|465.1|462|461.4|5696
1665054600000|2022-10-06 11:10:00|462.8|462.3|461.8|461.3|463.2|462.5|461.8|461.3|3836
1665054900000|2022-10-06 11:15:00|462|461.4|460|459.5|462.5|461.9|460|459.4|3818
1665055200000|2022-10-06 11:20:00|460.2|459.6|459.5|458.8|460.3|460|459|458.6|3227
1665055500000|2022-10-06 11:25:00|459.4|458.6|459.4|458.9|459.4|458.9|457.9|457.4|7614
1665055800000|2022-10-06 11:30:00|459.3|458.8|461.8|461.3|462|461.8|458.6|458.1|3975
1665056100000|2022-10-06 11:35:00|461.7|461.2|460.8|460.5|461.7|461.2|460.5|460|13097
1665056400000|2022-10-06 11:40:00|460.4|459.8|460.5|460|461.2|460.6|460|459.4|1443
1665056700000|2022-10-06 11:45:00|460.6|460.1|461.4|461|461.4|461|460.2|460|4053
1665057000000|2022-10-06 11:50:00|462|461.1|462.4|462.2|462.5|462.2|462|461.1|1360
1665057300000|2022-10-06 11:55:00|462.3|462|462.3|461.9|463|462.6|462.2|461.7|4276
1665057600000|2022-10-06 12:00:00|462.5|462|463.6|463.2|463.7|463.5|462.4|462|4946
1665057900000|2022-10-06 12:05:00|463.5|463|464.9|464.4|465|464.4|463.4|463|13423
1665058200000|2022-10-06 12:10:00|465.3|464.5|464.5|464.2|465.3|465|464|463.7|5928
1665058500000|2022-10-06 12:15:00|464.4|464|463.8|463.4|464.4|464|463.7|463.2|2307
1665058800000|2022-10-06 12:20:00|463.7|463.3|464.1|463.6|464.2|463.9|463.6|463.3|2707
1665059100000|2022-10-06 12:25:00|464.2|463.7|464.2|463.8|464.3|463.9|464.2|463.6|1341
1665059400000|2022-10-06 12:30:00|464.8|464.2|464.9|464.4|466.3|465|464.7|464.2|3576
1665059700000|2022-10-06 12:35:00|465|464.7|466.8|466.6|466.8|466.6|465|464.7|6345
1665060000000|2022-10-06 12:40:00|466.7|466.2|464.8|464.2|466.7|466.2|464.3|463.8|5473
1665060300000|2022-10-06 12:45:00|464.7|464|463.8|463.4|464.7|464.1|463.4|462.8|8083
1665060600000|2022-10-06 12:50:00|463.6|463.5|463.1|462.8|463.8|463.5|463.1|462.8|6939
1665060900000|2022-10-06 12:55:00|463.3|463|462.6|462.3|463.8|463.4|462.5|462.3|7804
1665061200000|2022-10-06 13:00:00|462.5|462.2|460.7|460.1|462.5|462.3|460.7|459.9|6427
1665061500000|2022-10-06 13:05:00|460.5|460|461.2|460.8|461.7|461.2|460.3|459.7|3604
1665061800000|2022-10-06 13:10:00|460.9|460.5|459.8|459.5|461|460.5|458.8|458.5|12282
1665062100000|2022-10-06 13:15:00|459.7|459.1|459.6|459|460.3|459.9|458.3|458.1|4348
1665062400000|2022-10-06 13:20:00|460.1|459.3|458.2|457.8|460.1|459.3|457.5|457.2|10139
1665062700000|2022-10-06 13:25:00|458|457.6|460.7|460.3|460.8|460.3|458|457.6|3608
1665063000000|2022-10-06 13:30:00|461.2|460.8|461.5|461.2|463|462.5|460.7|460.3|8756
1665063300000|2022-10-06 13:35:00|461.4|461.1|465.1|464.6|465.1|464.8|461.4|461.1|6808
1665063600000|2022-10-06 13:40:00|465.2|464.7|467.9|467.3|468.7|468.3|465|464.6|29106
1665063900000|2022-10-06 13:45:00|468|467.4|466.1|465.6|468.3|468.1|466|465.3|12586
1665064200000|2022-10-06 13:50:00|466|465.7|465.4|465.1|466.1|465.7|464.6|464.1|14263
1665064500000|2022-10-06 13:55:00|464.8|464.6|460.6|460.1|464.8|464.6|460.4|460|9389
1665064800000|2022-10-06 14:00:00|460.5|460|457.5|457|461|460.4|457.5|457|16115
1665065100000|2022-10-06 14:05:00|457.3|456.4|458|457.7|458|457.7|455.9|455.5|7570
1665065400000|2022-10-06 14:10:00|458.4|457.8|457|456.7|458.4|457.8|455.8|455.2|10955
1665065700000|2022-10-06 14:15:00|456.9|456.1|456.9|456.5|458.2|458|456.3|455.7|8225
1665066000000|2022-10-06 14:20:00|457.3|456.7|458.1|457.6|458.3|457.6|455.9|455.5|5640
1665066300000|2022-10-06 14:25:00|457.5|457|455.3|454.7|458.3|458.1|455.3|454.7|3289
1665066600000|2022-10-06 14:30:00|455.1|454.6|455.9|455.4|456.4|455.9|454.9|454.3|9042
1665066900000|2022-10-06 14:35:00|455.8|455.3|457.9|457.6|458.2|457.7|454.9|454.6|9903
1665067200000|2022-10-06 14:40:00|458.1|457.8|458.6|458.1|458.7|458.4|457.7|457.5|6895
1665067500000|2022-10-06 14:45:00|458.5|458.3|458|457.6|458.5|458.3|456.7|456.2|7487
1665067800000|2022-10-06 14:50:00|457.9|457.7|458.9|458.6|459|458.6|456.9|456.6|4812
1665068100000|2022-10-06 14:55:00|459.2|458.8|458.6|458.2|459.2|458.8|457.1|456.6|8230
1665068400000|2022-10-06 15:00:00|458.7|458.3|459.8|459.3|459.9|459.3|458.3|458.1|10718
1665068700000|2022-10-06 15:05:00|460.2|459.6|459.6|459.2|461.2|460.9|459.6|459.1|5598
1665069000000|2022-10-06 15:10:00|459.5|459.1|457.9|457.6|459.5|459.1|457.9|457.6|5914
1665069300000|2022-10-06 15:15:00|457.5|457.3|457.5|457.3|458.5|458|456.8|456.2|6493
1665069600000|2022-10-06 15:20:00|457.4|457.1|458.3|457.9|458.4|457.9|456.1|455.9|47873
1665069900000|2022-10-06 15:25:00|458.2|457.7|458.4|457.7|459.3|458.7|457.7|457.3|36512
1665126000000|2022-10-07 07:00:00|457.7|450.2|450.9|448.8|457.7|452.2|449.9|448|31723
1665126300000|2022-10-07 07:05:00|450.8|453.8|451|450.2|457|454.6|446.4|444.8|31172
1665126600000|2022-10-07 07:10:00|451.9|450.1|451.7|450.7|453.7|453.1|450.8|449.8|8603
1665126900000|2022-10-07 07:15:00|451.2|450.8|448.8|447.8|451.2|450.8|448|447|8091
1665127200000|2022-10-07 07:20:00|448.7|447.9|448.5|447.2|449|448.2|445.3|444.4|10890
1665127500000|2022-10-07 07:25:00|449.2|447.4|449.2|448.5|449.6|449.1|448.2|447.3|5597
1665127800000|2022-10-07 07:30:00|448.6|448.8|445.9|445|449.8|449.1|445.9|445|3035
1665128100000|2022-10-07 07:35:00|446.4|445.3|447.7|447|448.7|447.9|446.4|445.3|24649
1665128400000|2022-10-07 07:40:00|447|446.3|445.9|445|449.2|448.2|445.9|445|8956
1665128700000|2022-10-07 07:45:00|445.7|445.1|446.9|446.2|446.9|446.2|445.7|445.1|3813
1665129000000|2022-10-07 07:50:00|447.1|446.3|445.8|445.4|447.1|446.4|445.5|445|9054
1665129300000|2022-10-07 07:55:00|446.5|445.7|446.2|445.5|447.5|446.6|446.2|445.5|3784
1665129600000|2022-10-07 08:00:00|446.3|445.6|446.1|445.7|447.4|446.9|445.7|444.8|6745
1665129900000|2022-10-07 08:05:00|446|445.8|447.4|446.7|448.7|448|446|445.7|3919
1665130200000|2022-10-07 08:10:00|447.7|446.8|450.4|449.8|450.4|449.9|447.5|446.8|3285
1665130500000|2022-10-07 08:15:00|450.2|449.5|451.8|451.2|454.2|453.6|449.6|448.8|7592
1665130800000|2022-10-07 08:20:00|451.5|450.9|450|449.6|451.7|451.3|449.5|448.8|103771
1665131100000|2022-10-07 08:25:00|449.9|449.4|451.2|450.9|451.5|451.1|449.9|449.4|4777
1665131400000|2022-10-07 08:30:00|451.3|451|453.5|453.1|453.6|453.1|451.3|451|3868
1665131700000|2022-10-07 08:35:00|453.7|453.4|453.7|453.3|454.1|453.7|452.9|452.4|22121
1665132000000|2022-10-07 08:40:00|453.3|452.8|453.4|453|454|453.8|453.2|452.7|4342
1665132300000|2022-10-07 08:45:00|453.6|452.9|454.4|453.9|454.4|453.9|452.1|451.6|5829
1665132600000|2022-10-07 08:50:00|454.8|454.4|454.1|453.7|454.8|454.4|453.1|452.3|11583
1665132900000|2022-10-07 08:55:00|454.2|453.8|455.8|455.2|456.4|456|454.1|453.8|10415
1665133200000|2022-10-07 09:00:00|455.6|455.3|456.1|455.6|456.6|456.2|455.2|454.7|7125
1665133500000|2022-10-07 09:05:00|456|455.4|458.1|457.7|458.1|457.7|455.4|454.8|5808
1665133800000|2022-10-07 09:10:00|458.4|457.8|457.7|457.3|458.4|458|457.6|456.9|2566
1665134100000|2022-10-07 09:15:00|457.9|457.4|457.4|457|457.9|457.6|457.3|456.8|830
1665134400000|2022-10-07 09:20:00|457.3|457.3|458.5|458.1|458.5|458.1|456.6|456.2|10511
1665134700000|2022-10-07 09:25:00|458.6|458.2|459|458.6|459.8|459.4|457.7|457.3|45837
1665135000000|2022-10-07 09:30:00|458.7|458.5|455.4|454.8|458.9|458.5|454.7|453.8|27636
1665135300000|2022-10-07 09:35:00|455.6|455.1|457.6|457.2|457.6|457.2|455.6|454.8|2238
1665135600000|2022-10-07 09:40:00|457.3|456.6|459.9|459.3|459.9|459.3|457.3|456.6|1662
1665135900000|2022-10-07 09:45:00|459.8|459.2|458.8|457.9|459.9|459.5|458.8|457.8|2154
1665136200000|2022-10-07 09:50:00|458.5|458.1|459.5|459|459.6|459|458.5|458.1|497
1665136500000|2022-10-07 09:55:00|459.6|459.1|459.5|459|459.7|459.3|458.5|457.9|3431
1665136800000|2022-10-07 10:00:00|459.3|458.9|457.8|457.4|459.3|459|457.6|457.3|3824
1665137100000|2022-10-07 10:05:00|457.9|457.6|459.3|458.9|459.3|458.9|457.8|457.4|6301
1665137400000|2022-10-07 10:10:00|459.7|459|460.1|459.4|460.3|459.9|459|458.2|19420
1665137700000|2022-10-07 10:15:00|459.8|459.5|460.2|460|460.2|460|459.8|459.5|10531
1665138000000|2022-10-07 10:20:00|460.3|458.9|459|458.4|460.3|459.4|457.8|457.2|9804
1665138300000|2022-10-07 10:25:00|458.8|458.5|457.4|456.4|458.8|458.5|456.7|456.1|5616
1665138600000|2022-10-07 10:30:00|457.3|456.1|457.2|456.8|457.3|456.8|456.8|456|3637
1665138900000|2022-10-07 10:35:00|457.5|457.1|458.2|457.7|458.2|457.7|457.5|457.1|2766
1665139200000|2022-10-07 10:40:00|457.6|457.1|458.2|457.8|458.2|457.9|457.6|457.1|2039
1665139500000|2022-10-07 10:45:00|459.5|457.9|459.2|459|459.9|459.3|459.1|457.9|3862
1665139800000|2022-10-07 10:50:00|459.1|458.7|459.2|458.7|459.3|459|459.1|458.7|2412
1665140100000|2022-10-07 10:55:00|459.5|458.8|459.9|459.5|459.9|459.5|459.5|458.8|405
1665140400000|2022-10-07 11:00:00|460|459.4|459.9|459.6|460|459.6|459.6|459.3|2727
1665140700000|2022-10-07 11:05:00|460|460.1|460.3|459.9|460.4|460.1|460|459.9|1750
1665141000000|2022-10-07 11:10:00|459.8|459.5|460.2|460|460.3|460|459.8|459.5|9245
1665141300000|2022-10-07 11:15:00|460.1|459.7|460.1|459.6|460.1|459.7|459.8|459.3|3734
1665141600000|2022-10-07 11:20:00|460|458.2|456.7|455.8|460|458.2|456.5|455.8|3316
1665141900000|2022-10-07 11:25:00|456.4|455.6|455|454.4|456.7|456.3|455|454.3|120563
1665142200000|2022-10-07 11:30:00|454.9|453.6|452.3|451.5|454.9|453.6|452.3|451.5|2553
1665142500000|2022-10-07 11:35:00|452|451|448.3|447.6|452|451.2|447.6|446.8|8800
1665142800000|2022-10-07 11:40:00|448.4|448|446.6|446|448.5|448|446.6|446|4404
1665143100000|2022-10-07 11:45:00|447.2|446.2|449|448.4|449|448.4|445.7|445.1|7108
1665143400000|2022-10-07 11:50:00|448.9|448.5|447.9|447.3|449|448.5|447.9|447.2|2885
1665143700000|2022-10-07 11:55:00|448.1|447.4|449.2|448.7|449.4|449|448.1|447.4|3682
1665144000000|2022-10-07 12:00:00|449.1|448.9|450.5|450.1|450.5|450.1|449.1|448.9|8046
1665144300000|2022-10-07 12:05:00|450.4|450|451.3|450.9|452.1|451.7|450.4|450|5594
1665144600000|2022-10-07 12:10:00|451.4|451.1|451.8|451.3|452|451.6|451.4|451.1|1400
1665144900000|2022-10-07 12:15:00|451.6|451.4|451.7|451.3|452.1|451.9|451.6|451.1|2601
1665145200000|2022-10-07 12:20:00|451.6|451|451.7|451.3|451.7|451.4|451.1|450.8|7313
1665145500000|2022-10-07 12:25:00|451.5|451|452.1|451.5|452.2|451.9|451.5|451|6942
1665145800000|2022-10-07 12:30:00|451.8|451.2|454.1|453.3|455.7|454.6|446.6|444.3|13479
1665146100000|2022-10-07 12:35:00|454|453.4|451.5|450.6|454|453.4|450.7|449.6|4404
1665146400000|2022-10-07 12:40:00|451.4|449.5|447.8|447.1|451.4|449.8|447.8|447.1|10680
1665146700000|2022-10-07 12:45:00|447.7|447|444.2|443.3|447.7|447|443.7|442.7|7105
1665147000000|2022-10-07 12:50:00|444.1|442.1|442.9|442.1|444.3|443.7|442|441.1|15932
1665147300000|2022-10-07 12:55:00|443.6|443|443.2|442.7|444.4|443.9|442.3|441.6|15562
1665147600000|2022-10-07 13:00:00|442|441.4|441.8|441.5|443.4|442.9|441.8|441.2|16475
1665147900000|2022-10-07 13:05:00|441.6|440.9|442.6|442.3|442.8|442.4|440.9|440.5|9907
1665148200000|2022-10-07 13:10:00|442.5|441.6|443.4|442.8|443.8|443.3|442.1|441.6|54368
1665148500000|2022-10-07 13:15:00|443.3|442.7|443.2|442.7|444.8|444.4|443.1|442.5|13505
1665148800000|2022-10-07 13:20:00|443.1|442.8|442.6|442.3|443.1|442.8|442.1|441.4|7774
1665149100000|2022-10-07 13:25:00|442.2|441.7|440.9|440.6|442.2|441.7|440.9|440.6|4931
1665149400000|2022-10-07 13:30:00|440.7|440.1|441.7|441.3|442.6|442.1|440.3|440|21809
1665149700000|2022-10-07 13:35:00|441.8|441.4|441|440.6|442.8|442.1|440|439.5|18720
1665150000000|2022-10-07 13:40:00|441.3|440.7|437.5|437.1|441.9|441.6|437.5|437.1|11754
1665150300000|2022-10-07 13:45:00|437.3|436.9|439.1|438.7|439.1|438.7|437.2|436.9|12025
1665150600000|2022-10-07 13:50:00|438.8|438.4|434.5|434.1|438.8|438.4|434.3|434.1|20415
1665150900000|2022-10-07 13:55:00|434.4|434.2|435.3|434.9|436.3|436|434.3|434.2|8518
1665151200000|2022-10-07 14:00:00|435.2|434.7|433.4|432.9|435.2|434.7|432.6|432.3|15381
1665151500000|2022-10-07 14:05:00|433.7|433.2|435.3|434.9|435.7|435.3|433.7|433.2|15427
1665151800000|2022-10-07 14:10:00|435.2|434.7|434.7|434.6|437.1|437|434.7|434.5|14409
1665152100000|2022-10-07 14:15:00|434.6|434.2|435.7|435.3|436.1|435.5|434.3|434.1|6289
1665152400000|2022-10-07 14:20:00|435.9|435.6|439.3|438.8|439.3|439|435.9|435.5|11333
1665152700000|2022-10-07 14:25:00|439.2|438.2|437.3|436.9|439.2|438.4|437.3|436.9|14046
1665153000000|2022-10-07 14:30:00|437.4|437|435.1|434.7|438.1|437.6|435.1|434.6|7493
1665153300000|2022-10-07 14:35:00|435|434.1|434.3|434|435.2|434.9|434.3|433.9|10590
1665153600000|2022-10-07 14:40:00|434.4|434.1|435.3|434.9|435.3|434.9|433.8|433.6|10853
1665153900000|2022-10-07 14:45:00|435.4|435.2|437.2|436.7|437.7|437.1|435.4|435.2|9231
1665154200000|2022-10-07 14:50:00|437.1|436.9|437|436.7|437.2|436.9|435.8|435.5|14511
1665154500000|2022-10-07 14:55:00|436.9|436.8|435.4|434.9|437.2|436.9|435.4|434.9|10835
1665154800000|2022-10-07 15:00:00|435.3|435|438.5|438.1|438.6|438.5|435.3|435|16473
1665155100000|2022-10-07 15:05:00|438.4|438.3|437.8|437.4|438.5|438.3|437.7|437.4|11478
1665155400000|2022-10-07 15:10:00|437.7|437.5|434|433.7|437.8|437.5|431.6|431.3|30027
1665155700000|2022-10-07 15:15:00|434.1|433.9|434.8|434.4|436|435.7|434.1|433.9|13784
1665156000000|2022-10-07 15:20:00|434.7|434.3|434.2|433.7|435.1|434.9|434.2|433.7|21161
1665156300000|2022-10-07 15:25:00|433.8|433.5|432.5|432|434.2|433.8|431.9|431.6|23343
1665385200000|2022-10-10 07:00:00|432.5|425.2|427.9|426.9|433.2|432.1|425.2|423|26029
1665385500000|2022-10-10 07:05:00|428.4|427|435.7|434.7|435.8|435|428.4|427|10485
1665385800000|2022-10-10 07:10:00|435.8|433.7|433.4|432.9|436.7|436|433.4|432.7|9602
1665386100000|2022-10-10 07:15:00|433.7|433|429.5|428.7|433.7|433.1|429.5|428.7|9466
1665386400000|2022-10-10 07:20:00|429.4|428.8|432|430.9|432|430.9|428.8|427.9|4832
1665386700000|2022-10-10 07:25:00|431.9|431|432.1|431.6|434.5|433.6|431.8|431|2798
1665387000000|2022-10-10 07:30:00|432|431.1|429|428.2|432.1|431.4|429|428.1|3829
1665387300000|2022-10-10 07:35:00|430.6|428.3|430.3|429.8|432.3|431.4|430.2|428.2|3422
1665387600000|2022-10-10 07:40:00|430.4|429.9|431.4|430.9|432.3|431.8|430.4|429.9|17876
1665387900000|2022-10-10 07:45:00|431.7|431.1|430.5|430.1|432.5|432|430.5|430|3120
1665388200000|2022-10-10 07:50:00|430.4|430|430.4|430|430.6|430.4|430|429.6|2061
1665388500000|2022-10-10 07:55:00|430.3|429.3|432.5|432.1|432.5|432.1|430|429.3|4175
1665388800000|2022-10-10 08:00:00|432.2|431.8|432.4|432.1|432.5|432.1|431.8|431.5|2964
1665389100000|2022-10-10 08:05:00|432.1|431.4|432.3|432|432.9|432.5|432.1|431.4|4086
1665389400000|2022-10-10 08:10:00|432.2|431.6|430.3|429.9|432.4|432.1|430.3|429.9|4556
1665389700000|2022-10-10 08:15:00|430.6|430.2|430.9|430.6|431.5|431|430.4|430|3552
1665390000000|2022-10-10 08:20:00|431.1|430.7|432.9|432.5|434.2|434|431.1|430.7|4511
1665390300000|2022-10-10 08:25:00|433.1|432.7|432.9|432.6|433.2|432.9|432.6|432.2|3331
1665390600000|2022-10-10 08:30:00|433|432.7|433.4|433|433.5|433|433|432.6|1137
1665390900000|2022-10-10 08:35:00|433.1|432.8|434.6|434.1|434.6|434.1|433|432.6|1626
1665391200000|2022-10-10 08:40:00|434.7|434.3|434.5|434.3|434.7|434.3|433.8|433.4|8674
1665391500000|2022-10-10 08:45:00|434.3|433.7|433|432.6|434.3|433.9|433|432.6|3790
1665391800000|2022-10-10 08:50:00|433.2|432.7|433.1|432.5|433.4|433.1|432.9|432.4|2540
1665392100000|2022-10-10 08:55:00|432.9|432.3|432.3|431.9|432.9|432.3|432.3|431.9|4631
1665392400000|2022-10-10 09:00:00|432.5|432.6|432.8|432.5|433.1|432.7|432.5|432.4|4957
1665392700000|2022-10-10 09:05:00|432.9|432.4|432.8|432.6|432.9|432.7|432.6|432.3|6527
1665393000000|2022-10-10 09:10:00|432.7|432.4|433|432.6|433.2|432.9|432|431.8|4748
1665393300000|2022-10-10 09:15:00|432.9|432.9|433.2|432.9|433.4|433|432.9|432.9|1220
1665393600000|2022-10-10 09:20:00|433.3|433|431.6|431.2|433.3|433|431.6|431.2|2320
1665393900000|2022-10-10 09:25:00|431.4|431|430.1|429.4|431.4|431|428.9|428.4|6285
1665394200000|2022-10-10 09:30:00|430.3|429.8|430|429.7|430.8|430.3|429.5|429.2|5154
1665394500000|2022-10-10 09:35:00|430.3|429.8|432.6|432.2|432.6|432.3|430.3|429.8|5311
1665394800000|2022-10-10 09:40:00|432.5|431.4|432.5|432.2|432.7|432.3|431.6|431.1|2250
1665395100000|2022-10-10 09:45:00|432.4|432.3|435.8|435.1|435.8|435.1|432.4|432.3|17911
1665395400000|2022-10-10 09:50:00|435.7|435.2|437.4|436.8|437.4|436.8|435.5|435.1|2643
1665395700000|2022-10-10 09:55:00|437.3|436.9|437.1|436.5|437.9|437.3|436.8|436.5|4752
1665396000000|2022-10-10 10:00:00|437|436.6|437.5|437.1|438.2|437.6|437|436.6|6082
1665396300000|2022-10-10 10:05:00|437.4|436.9|437.8|437.6|437.8|437.6|437.3|436.9|1757
1665396600000|2022-10-10 10:10:00|437.7|437.5|435.3|435|437.7|437.5|435.3|435|1847
1665396900000|2022-10-10 10:15:00|435.2|435.1|434.4|434.1|435.9|435.4|434|433.6|15952
1665397200000|2022-10-10 10:20:00|435|434.2|434.4|434|435.3|434.7|433.6|433|5677
1665397500000|2022-10-10 10:25:00|435.2|434.6|436.7|436.3|436.7|436.4|435.2|434.6|5284
1665397800000|2022-10-10 10:30:00|437.1|436.2|439|438.4|439.2|438.5|437.1|436.2|5419
1665398100000|2022-10-10 10:35:00|438.9|438.5|439.2|438.8|439.5|438.9|438.9|438.5|485
1665398400000|2022-10-10 10:40:00|439.3|438.2|438.6|438.2|439.3|438.3|438.2|437.8|2530
1665398700000|2022-10-10 10:45:00|438.5|438.3|438.4|437.9|438.7|438.4|438.4|437.9|4461
1665399000000|2022-10-10 10:50:00|438.1|438|439.3|439.1|439.3|439.1|438.1|437.9|2083
1665399300000|2022-10-10 10:55:00|439.2|438.9|439.3|438.9|439.3|438.9|438.5|438.2|2615
1665399600000|2022-10-10 11:00:00|439|438.4|442.4|442|443.4|442.7|439|438.4|8552
1665399900000|2022-10-10 11:05:00|442.3|441.9|443.2|442.5|443.7|443|441.6|441.3|38878
1665400200000|2022-10-10 11:10:00|443|442.1|442.3|441.8|443|442.2|442.1|441.3|9131
1665400500000|2022-10-10 11:15:00|442.9|442.5|442.6|441.9|443.9|443.6|442.4|441.9|11963
1665400800000|2022-10-10 11:20:00|442.5|442|443|442.4|443|442.4|442.4|442|4159
1665401100000|2022-10-10 11:25:00|443.5|443.1|444.4|443.8|444.4|443.8|443.5|443|6914
1665401400000|2022-10-10 11:30:00|444.2|443.6|444.1|443.8|444.4|443.8|443.5|443.2|1000
1665401700000|2022-10-10 11:35:00|444|443.7|443.6|443.2|444|443.7|443.3|442.9|1240
1665402000000|2022-10-10 11:40:00|443.5|443.3|442.6|442.4|443.7|443.4|442|441.7|12268
1665402300000|2022-10-10 11:45:00|442.7|442.3|443.3|442.9|443.3|442.9|442.5|442.2|2598
1665402600000|2022-10-10 11:50:00|443.4|443.8|443.6|443.3|444.3|443.8|443.4|443.2|3486
1665402900000|2022-10-10 11:55:00|443.5|443.1|443.2|442.7|444.1|443.4|443|442.7|1875
1665403200000|2022-10-10 12:00:00|443.1|443|442.8|442.5|444.1|443.7|442.7|442.3|2101
1665403500000|2022-10-10 12:05:00|442.9|442.6|443.8|443.2|443.8|443.3|442.7|442.5|1554
1665403800000|2022-10-10 12:10:00|443.9|443.4|444.2|443.9|445|444.7|443.9|443.4|3607
1665404100000|2022-10-10 12:15:00|444.1|443.7|443.8|443.4|444.1|443.9|443.6|442.9|1817
1665404400000|2022-10-10 12:20:00|444|443.6|445.1|444.7|445.2|444.7|444|443.6|800
1665404700000|2022-10-10 12:25:00|445.2|444.9|445.7|445.2|445.9|445.3|444.2|443.9|2260
1665405000000|2022-10-10 12:30:00|445.4|444.9|445|444.6|445.4|444.9|444.4|443.8|3332
1665405300000|2022-10-10 12:35:00|444.9|444.4|446|445.4|446|445.4|444.5|444.2|1546
1665405600000|2022-10-10 12:40:00|445.8|445.6|446.2|445.8|446.3|445.9|445.6|445.3|229
1665405900000|2022-10-10 12:45:00|446.1|445.6|447.1|446.6|447.1|446.6|445.2|445|2763
1665406200000|2022-10-10 12:50:00|447.4|447|446.3|446.1|447.5|447.1|446.3|445.8|3263
1665406500000|2022-10-10 12:55:00|446.6|446.2|447.1|446.7|447.7|447.3|446.5|446.2|2312
1665406800000|2022-10-10 13:00:00|447.3|446.8|446.5|446.1|447.3|446.9|446.1|445.7|6793
1665407100000|2022-10-10 13:05:00|446.7|446.3|447.2|446.6|448.2|447.7|446.6|446.2|3190
1665407400000|2022-10-10 13:10:00|446.1|445.8|446.4|446.3|447|446.6|446.1|445.7|1634
1665407700000|2022-10-10 13:15:00|446.3|446.1|446.9|446.6|447.1|446.8|446.3|446.1|2479
1665408000000|2022-10-10 13:20:00|446.7|446.4|447.9|447.6|448|447.7|446.4|446|1784
1665408300000|2022-10-10 13:25:00|447.8|447.4|447|446.7|447.9|447.4|447|446.7|1399
1665408600000|2022-10-10 13:30:00|447.1|446.8|444.8|444.3|447.4|447.1|444.3|443.9|12506
1665408900000|2022-10-10 13:35:00|445.1|444.6|443.9|443.5|445.5|445.1|443.6|443.2|6023
1665409200000|2022-10-10 13:40:00|443.6|443.2|441.9|441.6|443.9|443.7|441.9|441.6|5415
1665409500000|2022-10-10 13:45:00|441.8|441.7|443.9|443.4|444.7|444.3|441.8|441.7|7890
1665409800000|2022-10-10 13:50:00|444.1|443.5|442.7|442.3|444.8|444.5|442.5|442|6126
1665410100000|2022-10-10 13:55:00|442.6|442.2|443.3|442.9|443.4|443.1|441.7|441.5|12012
1665410400000|2022-10-10 14:00:00|443.6|443.1|445|444.8|445.7|445.2|443.2|442.9|4886
1665410700000|2022-10-10 14:05:00|445.1|445|443.8|443.4|446.4|446|443.8|443.4|4907
1665411000000|2022-10-10 14:10:00|443.7|443.5|442|441.8|444.3|444|441.8|441.5|7379
1665411300000|2022-10-10 14:15:00|441.6|441.3|442.3|441.9|443.6|443.2|441.6|441.3|6061
1665411600000|2022-10-10 14:20:00|442.4|442|442.1|441.8|443|442.6|441.8|441.5|8178
1665411900000|2022-10-10 14:25:00|442|441.9|443.1|442.8|443.6|443.3|442|441.8|54332
1665412200000|2022-10-10 14:30:00|443.4|442.9|444.1|443.7|444.9|444.5|442.8|442.6|21563
1665412500000|2022-10-10 14:35:00|443.9|443.5|440.5|440.3|444.7|444.3|440.5|440.3|9842
1665412800000|2022-10-10 14:40:00|440.2|440.2|438.3|438.1|440.4|440.2|438.2|438|5570
1665413100000|2022-10-10 14:45:00|438.4|438.2|438.3|438.1|438.9|438.5|437.4|436.9|7125
1665413400000|2022-10-10 14:50:00|438.4|437.9|438.5|438.1|439.5|439.4|437.7|437.5|8735
1665413700000|2022-10-10 14:55:00|438.4|437.9|439|438.7|439|438.8|438|437.6|3670
1665414000000|2022-10-10 15:00:00|439.3|439|436.9|436.5|439.7|439.3|436.4|436|13300
1665414300000|2022-10-10 15:05:00|436.8|436.6|438.3|437.8|438.7|438.4|436.8|436.3|6774
1665414600000|2022-10-10 15:10:00|438.2|437.7|439.5|439.3|439.6|439.3|438|437.6|9182
1665414900000|2022-10-10 15:15:00|439.3|439.1|438.5|438.4|439.6|439.3|438.3|438.1|142807
1665415200000|2022-10-10 15:20:00|438.4|438.3|439.2|439|439.8|439.4|438.2|438|13364
1665415500000|2022-10-10 15:25:00|439.1|438.9|438.5|437.9|439.2|439|438.2|437.8|24683
1665471600000|2022-10-11 07:00:00|442|440|437.8|436.5|442|440|435.3|432.7|17232
1665471900000|2022-10-11 07:05:00|437.7|436.6|438.1|437.3|439|437.8|435.4|434.5|4575
1665472200000|2022-10-11 07:10:00|438|437.2|436.5|435.9|438|437.2|434.2|433.6|5931
1665472500000|2022-10-11 07:15:00|436.4|435.8|442.6|441.9|442.6|441.9|436.3|435.8|4167
1665472800000|2022-10-11 07:20:00|442.5|442|438.7|438.2|444|443.1|438.7|438.2|5211
1665473100000|2022-10-11 07:25:00|438.8|438.9|441.5|440.8|443.4|442.5|438.8|438.9|7392
1665473400000|2022-10-11 07:30:00|441.4|440.9|438.9|438.5|442.4|441.4|438.9|438.4|1461
1665473700000|2022-10-11 07:35:00|439.2|438.9|436.7|435.8|439.2|438.9|436.7|435.8|1723
1665474000000|2022-10-11 07:40:00|436.6|435.7|433.4|432.9|436.6|435.9|433.4|432.8|4797
1665474300000|2022-10-11 07:45:00|433.3|432.8|430.5|429.8|434|433|430.5|429.7|6568
1665474600000|2022-10-11 07:50:00|430.8|430|433|432.3|433.8|433.1|430.3|429.5|5545
1665474900000|2022-10-11 07:55:00|432.9|432.2|434|433.1|434.6|433.7|431|430.2|3352
1665475200000|2022-10-11 08:00:00|433.9|432.9|433.6|432.8|433.9|433.2|432.5|431.9|5016
1665475500000|2022-10-11 08:05:00|433.8|433|437.9|437.1|438.1|437.4|433.4|432.7|2783
1665475800000|2022-10-11 08:10:00|437.8|437|440|439.4|440.7|439.9|437.8|437|7004
1665476100000|2022-10-11 08:15:00|439.9|439.5|438.9|438.1|440.8|440.2|438.9|437.9|2395
1665476400000|2022-10-11 08:20:00|439|438.2|438.7|438|440.5|439.8|438.7|437.8|4343
1665476700000|2022-10-11 08:25:00|438.6|438.1|434.6|434|439.1|438.6|434.6|433.9|4559
1665477000000|2022-10-11 08:30:00|434.3|433.8|434.7|434.4|435|434.4|433.8|433.4|6070
1665477300000|2022-10-11 08:35:00|434.8|434.3|432.3|431.8|435.5|435|432|431.5|6636
1665477600000|2022-10-11 08:40:00|432.2|431.5|429.8|429.2|432.3|432|429.8|429.1|8936
1665477900000|2022-10-11 08:45:00|429.7|429.7|431.4|430.8|432.8|432.3|429.6|429|10607
1665478200000|2022-10-11 08:50:00|431.2|430.6|429.9|429.5|431.2|430.8|429.1|428.7|2832
1665478500000|2022-10-11 08:55:00|429.4|429.6|430.8|430.3|431.3|430.7|429.4|428.9|2333
1665478800000|2022-10-11 09:00:00|430.6|430.2|430.8|430.4|431.6|431|429.5|429|7649
1665479100000|2022-10-11 09:05:00|431|430.5|431.3|431|431.6|431|428.9|428.4|3275
1665479400000|2022-10-11 09:10:00|431.2|431.2|430.5|430|432|431.4|430|429.4|3990
1665479700000|2022-10-11 09:15:00|430.4|429.9|430.4|429.9|430.5|430.3|429.6|429.2|7532
1665480000000|2022-10-11 09:20:00|430.3|430|429.8|429.3|431|430.3|429.3|429|2206
1665480300000|2022-10-11 09:25:00|429.9|429.8|429.1|428.8|430.2|429.9|429.1|428.8|4971
1665480600000|2022-10-11 09:30:00|429.8|428.9|428.6|428.1|429.8|429.5|428.6|428.1|7111
1665480900000|2022-10-11 09:35:00|428.8|428.5|430.5|430|430.6|430|428.4|428.1|4859
1665481200000|2022-10-11 09:40:00|431.4|430.8|430.1|429.8|431.4|430.9|429.5|429|6984
1665481500000|2022-10-11 09:45:00|429.7|429.1|429.5|429.2|429.7|429.4|429.2|429|3293
1665481800000|2022-10-11 09:50:00|429.2|428.8|430|429.5|430.3|430|428.9|428.7|6554
1665482100000|2022-10-11 09:55:00|429.9|429.4|430.2|429.8|430.5|430.2|429.7|429.4|3937
1665482400000|2022-10-11 10:00:00|429.9|429.5|430.3|429.9|430.3|429.9|429.5|429.3|8826
1665482700000|2022-10-11 10:05:00|430.2|429.8|429.8|429.5|430.3|429.8|429.7|429.3|1427
1665483000000|2022-10-11 10:10:00|429.7|429.3|429.7|429.4|430.4|430|429.5|429|5308
1665483300000|2022-10-11 10:15:00|429.6|429.1|429.7|429.5|429.8|429.6|429.4|429.1|2744
1665483600000|2022-10-11 10:20:00|429.8|429.3|430.2|429.8|430.2|429.9|429.6|429.2|1848
1665483900000|2022-10-11 10:25:00|430.6|429.9|430.1|429.6|431.5|431.1|429.4|429|16239
1665484200000|2022-10-11 10:30:00|430|429.5|429.5|429|430.1|430|429.5|429|3337
1665484500000|2022-10-11 10:35:00|429.9|429.1|429.5|429.3|430.1|429.9|429.3|429|3760
1665484800000|2022-10-11 10:40:00|429.3|429.1|429.7|429.4|429.9|429.6|429.2|429|4117
1665485100000|2022-10-11 10:45:00|429.6|429.5|429.7|429.3|430|429.6|429.5|429.2|3531
1665485400000|2022-10-11 10:50:00|429.6|429.2|429.2|428.7|429.6|429.2|428.8|428.5|5387
1665485700000|2022-10-11 10:55:00|430.2|429.7|429.8|429.3|430.3|430.1|429.6|429.1|10506
1665486000000|2022-10-11 11:00:00|429.7|429.4|429.3|429|430.5|430|429.3|429|2665
1665486300000|2022-10-11 11:05:00|429.2|428.7|429.9|429.6|429.9|429.6|429.1|428.7|2706
1665486600000|2022-10-11 11:10:00|429.6|429.2|429.5|429.2|429.9|429.4|429|428.8|892
1665486900000|2022-10-11 11:15:00|430.1|429.3|430|429.7|430.1|429.9|429.7|429.2|3891
1665487200000|2022-10-11 11:20:00|429.9|429.1|430.9|430.4|431.4|431|429.4|428.9|4120
1665487500000|2022-10-11 11:25:00|430.8|430.5|431.6|431.3|431.7|431.4|430.6|430|6091
1665487800000|2022-10-11 11:30:00|431.5|431|431.9|431.6|432.1|431.6|431.5|431|1833
1665488100000|2022-10-11 11:35:00|432.1|431.8|432.2|431.8|432.3|431.9|431.4|431|1614
1665488400000|2022-10-11 11:40:00|432.1|431.9|432.1|432|432.6|432.4|431.8|431.4|4951
1665488700000|2022-10-11 11:45:00|432|431.7|431.4|431.1|432.6|432.2|431.1|430.8|6266
1665489000000|2022-10-11 11:50:00|431.6|431.2|431.2|430.7|431.9|431.8|431.2|430.7|503
1665489300000|2022-10-11 11:55:00|431.1|430.5|430.9|430.7|431.1|430.7|430.3|430|3079
1665489600000|2022-10-11 12:00:00|430.8|430.6|428.7|428.5|430.8|430.6|428.7|428.3|4481
1665489900000|2022-10-11 12:05:00|428.6|428.3|425.2|424.8|428.9|428.6|425.2|424.8|5723
1665490200000|2022-10-11 12:10:00|426.5|424.6|428.7|428.3|428.7|428.3|426.5|424.5|10316
1665490500000|2022-10-11 12:15:00|428.4|428.1|427.4|426.7|428.7|428.4|427.3|426.7|2338
1665490800000|2022-10-11 12:20:00|427.3|427|427.4|427|427.8|427.4|427.1|426.7|2565
1665491100000|2022-10-11 12:25:00|427.3|426.9|428|427.6|428|427.6|427.3|426.9|3318
1665491400000|2022-10-11 12:30:00|427.8|427.5|428.7|428.4|428.7|428.4|427.4|427.1|2525
1665491700000|2022-10-11 12:35:00|428.6|428.2|428.1|427.6|429.1|428.7|427.8|427.5|6628
1665492000000|2022-10-11 12:40:00|428.5|427.9|428|427.6|428.7|428.3|428|427.6|3855
1665492300000|2022-10-11 12:45:00|428.3|427.7|430.2|429.7|430.2|429.7|428.3|427.7|2536
1665492600000|2022-10-11 12:50:00|430.1|429.8|429.3|428.9|430.2|430|428.8|428.5|3918
1665492900000|2022-10-11 12:55:00|429.1|428.7|428.2|427.7|429.5|429.1|427.9|427.5|3913
1665493200000|2022-10-11 13:00:00|428.1|427.8|428.9|428.5|428.9|428.5|427.9|427.5|2779
1665493500000|2022-10-11 13:05:00|428.8|428.2|428.6|428.3|428.8|428.4|427.8|427.5|3365
1665493800000|2022-10-11 13:10:00|428.8|428.5|428.5|428|429.1|428.9|428.3|427.8|4863
1665494100000|2022-10-11 13:15:00|428.4|428.1|428.1|427.8|428.8|428.3|428.1|427.6|4692
1665494400000|2022-10-11 13:20:00|428|427.5|430.1|429.9|430.1|429.9|427.8|427.5|4817
1665494700000|2022-10-11 13:25:00|430.2|430.3|429.3|428.7|430.6|430.3|429.1|428.6|8960
1665495000000|2022-10-11 13:30:00|429.6|429.1|428.2|427.7|429.8|429.4|427.4|427|14850
1665495300000|2022-10-11 13:35:00|427.6|427.6|427.3|426.8|428.8|428.6|427.3|426.8|12913
1665495600000|2022-10-11 13:40:00|427.2|426.9|424.6|424.5|427.4|427.1|424.2|424.1|10602
1665495900000|2022-10-11 13:45:00|424.8|424.6|423.7|423.5|424.8|424.6|422.2|421.7|12223
1665496200000|2022-10-11 13:50:00|423.5|423.6|423.7|423.3|424.7|424.5|423.1|422.8|11563
1665496500000|2022-10-11 13:55:00|423.6|423.4|420.7|420.4|423.7|423.5|420.5|420|10741
1665496800000|2022-10-11 14:00:00|420.6|420|418.2|417.8|420.6|420|418.2|417.7|8081
1665497100000|2022-10-11 14:05:00|418.3|417.7|419|418.5|420.7|420.2|417.1|416.8|15505
1665497400000|2022-10-11 14:10:00|419.3|418.6|420.8|420.6|421.4|421|418.4|418.1|20295
1665497700000|2022-10-11 14:15:00|420.9|420.7|420|419.8|421.2|421|420|419.8|13898
1665498000000|2022-10-11 14:20:00|419.9|419.5|417.1|416.7|420|419.7|417|416.6|13177
1665498300000|2022-10-11 14:25:00|417.2|416.8|417.1|416.7|419|418.7|416.9|416.5|9560
1665498600000|2022-10-11 14:30:00|417|416.4|420|419.6|420.1|419.7|415|414.4|16512
1665498900000|2022-10-11 14:35:00|419.9|419.8|422.3|421.8|422.8|422.1|419.9|419.4|8803
1665499200000|2022-10-11 14:40:00|422.9|421.9|420.8|420.3|424.1|423.7|420.5|420.2|10734
1665499500000|2022-10-11 14:45:00|420.7|420.4|419.3|418.9|420.9|420.6|419.1|418.5|11490
1665499800000|2022-10-11 14:50:00|419.2|419|418.5|418.4|419.9|419.6|418.5|418.4|10040
1665500100000|2022-10-11 14:55:00|418.6|418|417.4|417|419.9|419.7|416.9|416.5|11565
1665500400000|2022-10-11 15:00:00|417.3|416.9|418|417.8|419|418.8|416.6|416.4|11259
1665500700000|2022-10-11 15:05:00|418.1|417.7|417|416.7|418.8|418.5|416.8|416.5|9437
1665501000000|2022-10-11 15:10:00|417.1|416.8|418.8|418.6|419.2|419|417.1|416.8|13340
1665501300000|2022-10-11 15:15:00|418.7|418.7|418.4|418|419.1|418.9|417.9|417.6|22667
1665501600000|2022-10-11 15:20:00|418.5|418.1|416.3|416.2|418.5|418.2|415.8|415.4|23456
1665501900000|2022-10-11 15:25:00|416.4|416.4|416.8|416.4|417.4|417|416|415.8|39168
1665558000000|2022-10-12 07:00:00|408.2|406.5|400.1|398.7|408.2|406.5|400.1|398.6|27914
1665558300000|2022-10-12 07:05:00|400.2|398.8|404.9|403.7|406.1|405|400.2|398.8|6999
1665558600000|2022-10-12 07:10:00|405.8|403.8|404.7|404|407.7|406.7|404.4|403.6|8029
1665558900000|2022-10-12 07:15:00|404.6|403.8|404|403.3|406.3|405.1|404|403.3|15179
1665559200000|2022-10-12 07:20:00|403.6|403.2|403.3|402.8|404.6|404|402.6|402|17434
1665559500000|2022-10-12 07:25:00|403.6|402.9|398.2|397.4|403.6|402.9|397.4|396.7|16550
1665559800000|2022-10-12 07:30:00|398.1|397.3|398.1|397.7|398.6|398.3|397|396|12994
1665560100000|2022-10-12 07:35:00|397.9|397.6|397.5|397.1|398.5|397.9|396.8|396.2|11378
1665560400000|2022-10-12 07:40:00|397.4|397|398.1|397.7|398.2|397.7|396.9|396.4|3171
1665560700000|2022-10-12 07:45:00|398|397.5|398.4|398|399.7|399|397.8|397.3|8216
1665561000000|2022-10-12 07:50:00|398.3|398.1|399.9|399.5|400.7|400.2|398.3|398|15497
1665561300000|2022-10-12 07:55:00|399.4|399|399.8|399.3|400.3|399.9|399.1|398.9|21878
1665561600000|2022-10-12 08:00:00|399.9|399.6|400.3|399.7|400.7|400.1|399.2|398.9|9344
1665561900000|2022-10-12 08:05:00|399.9|399.2|400.6|400|401|400.4|399.4|398.8|11503
1665562200000|2022-10-12 08:10:00|400.2|399.7|400.4|400|400.7|400.4|400.1|399.7|9271
1665562500000|2022-10-12 08:15:00|400.3|399.3|400.5|400|401.1|400.6|400|399.2|3505
1665562800000|2022-10-12 08:20:00|400.6|400.2|401.5|401.2|402|401.4|400.1|399.7|6732
1665563100000|2022-10-12 08:25:00|401.8|401.3|405.6|405.1|405.6|405.2|401.8|401.2|7686
1665563400000|2022-10-12 08:30:00|405.1|405|403.6|403.1|405.3|405|403.6|403.1|4626
1665563700000|2022-10-12 08:35:00|403.5|402.7|402.5|401.8|403.6|402.9|402.4|401.7|5142
1665564000000|2022-10-12 08:40:00|403|401.9|403.6|403|404.2|403.7|403|401.9|13474
1665564300000|2022-10-12 08:45:00|403.3|402.9|404|403.4|404.4|403.7|402.6|402.1|1308
1665564600000|2022-10-12 08:50:00|404.1|403.6|406.8|406.1|406.8|406.4|404.1|403.6|3504
1665564900000|2022-10-12 08:55:00|406.7|405.9|406.5|406|406.7|406|406|405.5|1399
1665565200000|2022-10-12 09:00:00|406.4|405.7|408.5|407.9|408.5|407.9|406.1|405.6|889
1665565500000|2022-10-12 09:05:00|408.4|408|407.5|407|408.5|408|407.3|406.7|2837
1665565800000|2022-10-12 09:10:00|407.4|406.9|406.4|405.9|408|407.5|406.2|405.7|8038
1665566100000|2022-10-12 09:15:00|406.3|405.8|407.6|407|407.7|407.1|406.3|405.8|6018
1665566400000|2022-10-12 09:20:00|407|406.6|406.5|406.1|407|406.7|406.3|405.8|445
1665566700000|2022-10-12 09:25:00|407.2|406.6|407.6|407.4|407.6|407.4|406.3|405.7|7908
1665567000000|2022-10-12 09:30:00|407.7|407.8|407.7|407.2|408.6|408|406.9|406.2|9044
1665567300000|2022-10-12 09:35:00|407.6|407.1|409.1|408.3|409.2|408.3|407.6|407.1|1376
1665567600000|2022-10-12 09:40:00|408.9|408.4|408.6|408.1|409.5|408.9|408.3|407.6|2416
1665567900000|2022-10-12 09:45:00|408.5|408|407.7|407.1|408.5|408|407.3|406.8|2817
1665568200000|2022-10-12 09:50:00|407.5|407.2|408.3|407.7|409.3|408.6|407.4|406.8|4564
1665568500000|2022-10-12 09:55:00|408.2|407.6|408.2|407.8|409.3|408.7|407.9|407.4|2830
1665568800000|2022-10-12 10:00:00|408.1|407.7|408.4|408.1|408.4|408.2|407.5|407.1|3400
1665569100000|2022-10-12 10:05:00|408.1|407.5|408.9|408.5|409.5|408.9|406.8|406.3|9153
1665569400000|2022-10-12 10:10:00|409.5|408.6|407.8|407.5|409.8|409.5|407.7|407.5|9175
1665569700000|2022-10-12 10:15:00|408.3|407.6|406.4|406.3|408.3|408|405.7|405.4|16984
1665570000000|2022-10-12 10:20:00|406.3|406|407|406.4|407|406.4|405.7|405.3|5995
1665570300000|2022-10-12 10:25:00|406.9|406.5|405.1|404.6|407|406.6|404.7|404.1|4512
1665570600000|2022-10-12 10:30:00|404.8|404.5|403.2|402.8|404.8|404.7|402.9|402.2|2431
1665570900000|2022-10-12 10:35:00|403.3|403|403.4|403.1|404.3|403.9|403.3|403|3176
1665571200000|2022-10-12 10:40:00|403.6|403.4|403.7|403.3|404.5|404|403.5|403|3911
1665571500000|2022-10-12 10:45:00|403.6|403.4|402.1|401.8|404.2|403.9|402.1|401.8|6400
1665571800000|2022-10-12 10:50:00|402|401.6|403.1|402.7|403.4|403.2|402|401.6|13175
1665572100000|2022-10-12 10:55:00|403|402.6|403.3|403|403.3|403.1|402.7|402.3|4184
1665572400000|2022-10-12 11:00:00|403.2|402.9|402|401.6|403.3|402.9|402|401.6|5346
1665572700000|2022-10-12 11:05:00|401.8|401.4|401.5|401.1|402|401.5|401.3|400.9|9640
1665573000000|2022-10-12 11:10:00|401.1|400.9|401.3|400.7|401.7|401.3|399.6|399|4457
1665573300000|2022-10-12 11:15:00|401.4|400.5|401|400.5|401.4|400.8|400.7|400|1559
1665573600000|2022-10-12 11:20:00|401.1|400.7|402.2|401.5|402.3|401.7|401.1|400.7|3382
1665573900000|2022-10-12 11:25:00|402.1|401.6|402.9|402.4|402.9|402.5|402.1|401.6|2017
1665574200000|2022-10-12 11:30:00|402.7|402.5|402.8|402.3|403.1|402.7|402.1|401.6|11094
1665574500000|2022-10-12 11:35:00|402.7|402.4|402.3|401.9|403.5|403|402|401.7|5376
1665574800000|2022-10-12 11:40:00|402.2|401.8|401.8|401.2|402.2|401.8|401.5|401.1|3044
1665575100000|2022-10-12 11:45:00|401.4|401|400.6|400.1|401.6|401.1|400.6|400.1|4519
1665575400000|2022-10-12 11:50:00|400.8|400.4|399.5|399.1|401.1|400.7|399.5|399.1|4735
1665575700000|2022-10-12 11:55:00|399.3|399.2|399.6|399.3|399.9|399.6|399.3|399|11404
1665576000000|2022-10-12 12:00:00|399.8|399.4|398.9|398.6|400.6|400.2|398.9|398.3|10257
1665576300000|2022-10-12 12:05:00|399.1|398.8|400.2|399.7|400.5|400.1|398.8|398.5|2697
1665576600000|2022-10-12 12:10:00|400.1|399.8|399.8|399.3|400.4|400.1|399.7|399.2|2841
1665576900000|2022-10-12 12:15:00|400.2|399.8|399.6|399.2|400.8|400.5|399.6|399.2|8168
1665577200000|2022-10-12 12:20:00|399.5|399.3|402.8|402.4|403.2|402.8|399.5|399.3|5268
1665577500000|2022-10-12 12:25:00|402.9|402.7|404.5|403.9|404.6|404|402.9|402.6|29145
1665577800000|2022-10-12 12:30:00|404.4|403.4|399.7|399.3|404.4|403.4|399.2|398.6|14366
1665578100000|2022-10-12 12:35:00|400.1|399.5|399.6|399|401.2|400.7|399.6|398.9|5120
1665578400000|2022-10-12 12:40:00|399.7|399.1|398.6|398.2|399.7|399.1|397.7|397|5149
1665578700000|2022-10-12 12:45:00|398.2|397.9|396.3|395.9|398.2|397.9|396.1|395.8|3158
1665579000000|2022-10-12 12:50:00|396.2|395.8|396.2|395.8|396.5|396.2|396|395.4|8782
1665579300000|2022-10-12 12:55:00|396.1|395.7|394.4|394|396.2|395.8|394.1|393.8|7979
1665579600000|2022-10-12 13:00:00|394.3|393.8|392.1|391.5|394.5|393.9|392.1|391.5|4248
1665579900000|2022-10-12 13:05:00|392.3|391.6|391.7|391.3|392.3|391.9|391.2|390.8|8003
1665580200000|2022-10-12 13:10:00|392|391.4|392.7|392.3|393.4|392.8|392|391.4|4564
1665580500000|2022-10-12 13:15:00|392.9|392.4|392.6|392.4|393.1|392.6|392.5|392|6696
1665580800000|2022-10-12 13:20:00|392.5|392.1|391.8|391.6|392.8|392.5|391.6|391.3|6578
1665581100000|2022-10-12 13:25:00|391.7|391.5|393.1|392.6|393.1|392.7|390.9|390.4|4916
1665581400000|2022-10-12 13:30:00|393|392.3|393.5|393.1|394|393.5|390.6|390.2|17381
1665581700000|2022-10-12 13:35:00|393.6|393.2|396.6|396.2|397.5|397.1|393.6|393.2|21099
1665582000000|2022-10-12 13:40:00|396.5|396|396.2|395.8|396.5|396.2|395|394.4|24114
1665582300000|2022-10-12 13:45:00|396.3|395.7|395|394.7|396.5|395.9|394.1|394|9383
1665582600000|2022-10-12 13:50:00|395.1|394.8|393.5|393.1|395.7|395.3|393.4|393|11810
1665582900000|2022-10-12 13:55:00|393.6|393.2|394.9|394.4|395.4|394.9|393.4|393|7234
1665583200000|2022-10-12 14:00:00|395.8|395.3|395.3|395|396.1|395.6|394.9|394.6|3576
1665583500000|2022-10-12 14:05:00|395.6|395.1|396.7|396.5|397.3|396.8|395.6|395.1|15531
1665583800000|2022-10-12 14:10:00|396.8|396.6|397.5|397|399.1|398.7|396.7|396.4|13071
1665584100000|2022-10-12 14:15:00|397.4|397.1|396.8|396.4|398|397.7|396.8|396.3|8810
1665584400000|2022-10-12 14:20:00|396.5|395.9|394.9|394.5|396.6|396.1|394.2|393.9|9698
1665584700000|2022-10-12 14:25:00|395.2|394.7|396.4|396|397.4|397|394.8|394.5|8489
1665585000000|2022-10-12 14:30:00|396.6|396.2|396.4|396.2|396.9|396.6|396.1|395.6|3761
1665585300000|2022-10-12 14:35:00|396.6|396.3|395.5|395.1|397|396.8|395.5|395.1|8248
1665585600000|2022-10-12 14:40:00|395.4|394.9|394.2|393.8|395.4|394.9|394.1|393.6|8682
1665585900000|2022-10-12 14:45:00|394.1|393.7|397.5|397.2|397.6|397.3|393.9|393.5|25862
1665586200000|2022-10-12 14:50:00|397.6|397.3|398.6|398.1|398.7|398.6|397.3|397.1|17920
1665586500000|2022-10-12 14:55:00|398.7|398.4|395.2|394.6|398.7|398.4|395.2|394.6|9259
1665586800000|2022-10-12 15:00:00|395.1|394.7|394.6|394.3|396.1|395.8|394.4|394.1|50337
1665587100000|2022-10-12 15:05:00|394.2|394.1|393|392.7|394.2|394.1|392.2|391.7|10062
1665587400000|2022-10-12 15:10:00|392.9|392.5|393.1|392.8|394.3|394.1|392.7|392.3|13118
1665587700000|2022-10-12 15:15:00|393.2|392.7|393.8|393.4|394|393.7|393.2|392.7|24116
1665588000000|2022-10-12 15:20:00|393.7|393.3|392.8|392.6|393.7|393.3|392.2|391.8|12037
1665588300000|2022-10-12 15:25:00|392.7|392.5|392.9|392.4|393.1|392.9|392.4|392.1|62687
1665644400000|2022-10-13 07:00:00|393|391.7|390.3|388.4|394.2|391.7|390|388|20591
1665644700000|2022-10-13 07:05:00|389.8|388.3|390.9|389.7|390.9|389.7|389.5|388.1|42322
1665645000000|2022-10-13 07:10:00|390.7|388.3|390.3|389.4|390.7|389.4|388.9|387.9|2194
1665645300000|2022-10-13 07:15:00|390.4|390.7|391.7|390.7|392.1|390.8|390.4|390.7|869
1665645600000|2022-10-13 07:20:00|393.4|392.6|397.8|397.1|398.3|397.5|393.4|392.6|4911
1665645900000|2022-10-13 07:25:00|397.9|397|395.6|395|398|397.3|395.5|394.9|10880
1665646200000|2022-10-13 07:30:00|395.5|394.9|393.3|392.5|395.5|395|393.1|392.4|5761
1665646500000|2022-10-13 07:35:00|393.2|392.3|392.7|392.2|393.2|392.3|391.2|390.9|3352
1665646800000|2022-10-13 07:40:00|393.3|393|394.6|394.1|395.2|394.8|393.2|392.9|3029
1665647100000|2022-10-13 07:45:00|394.7|394.2|393.9|393.4|395.2|394.6|393.2|392.5|5773
1665647400000|2022-10-13 07:50:00|393.8|393.7|395|394.8|395.1|394.8|393.8|393.5|3178
1665647700000|2022-10-13 07:55:00|394.8|394.5|395.4|395.1|395.6|395.1|394.1|393.6|3709
1665648000000|2022-10-13 08:00:00|395.3|395.2|393.7|393.2|395.3|395.2|392.5|392|3244
1665648300000|2022-10-13 08:05:00|393.6|393.1|395|394.8|395.1|394.8|393.4|393|5934
1665648600000|2022-10-13 08:10:00|395.2|394.9|394.6|394.2|395.3|395|394.4|394|1172
1665648900000|2022-10-13 08:15:00|394.8|394.4|394.5|394.4|395.2|394.9|394.2|393.9|4112
1665649200000|2022-10-13 08:20:00|394.8|394.2|396.2|395.8|396.5|396|394.3|394|7155
1665649500000|2022-10-13 08:25:00|396.1|395.7|397.8|397.1|397.8|397.1|395.6|395.3|2183
1665649800000|2022-10-13 08:30:00|397.9|398.4|398.4|398.1|400|399.2|397.7|397.8|2131
1665650100000|2022-10-13 08:35:00|398.3|398|397.3|396.9|398.3|398|396.1|395.6|4487
1665650400000|2022-10-13 08:40:00|397.4|397|396.6|396.3|397.4|397|396.3|395.9|3362
1665650700000|2022-10-13 08:45:00|396.5|396.4|397.2|396.9|397.3|397.1|396.2|395.7|3287
1665651000000|2022-10-13 08:50:00|397|396.7|397.4|397|397.7|397.3|397|396.7|2124
1665651300000|2022-10-13 08:55:00|397.3|396.8|398.7|398.5|398.7|398.5|396.5|396.2|4973
1665651600000|2022-10-13 09:00:00|398.6|398.2|400.4|399.8|400.5|399.8|398.4|398.2|5817
1665651900000|2022-10-13 09:05:00|400.3|399.7|400.1|399.7|400.7|400.2|399|398.5|21049
1665652200000|2022-10-13 09:10:00|400.4|399.8|399|398.5|400.4|400|397.9|397.6|9361
1665652500000|2022-10-13 09:15:00|399.2|398.7|399.6|399.1|400.4|399.8|399.1|398.7|6689
1665652800000|2022-10-13 09:20:00|399.5|399.2|399.1|398.9|399.9|399.5|398.3|398|4804
1665653100000|2022-10-13 09:25:00|399.3|398.8|398.7|398.5|399.3|399.1|398.6|398.1|40919
1665653400000|2022-10-13 09:30:00|399|398.7|398.4|398|399.6|399.4|398.4|397.9|7910
1665653700000|2022-10-13 09:35:00|398.3|397.8|398.4|398.1|399.4|399.2|397.8|397.4|8748
1665654000000|2022-10-13 09:40:00|398.6|398.3|398.1|397.7|398.8|398.6|397.9|397.7|4425
1665654300000|2022-10-13 09:45:00|398|397.8|396.6|396.1|398|397.8|396.5|396|3788
1665654600000|2022-10-13 09:50:00|396.5|396.2|396.1|395.9|397.2|397|396|395.7|3290
1665654900000|2022-10-13 09:55:00|396.4|396.1|394.9|394.7|396.6|396.4|394.9|394.6|10285
1665655200000|2022-10-13 10:00:00|395.4|394.8|393.8|393.5|395.4|394.9|393.8|393.5|2552
1665655500000|2022-10-13 10:05:00|393.7|393.4|393.8|393.6|393.8|393.6|393.4|393|1220
1665655800000|2022-10-13 10:10:00|394|393.7|394.4|394.3|394.4|394.3|393.6|393.2|5591
1665656100000|2022-10-13 10:15:00|394.3|393.8|394.2|394|395.1|394.8|394.1|393.8|3091
1665656400000|2022-10-13 10:20:00|394.3|394.1|392|391.7|394.4|394.1|392|391.6|6700
1665656700000|2022-10-13 10:25:00|392.2|391.8|391.6|391|392.2|391.8|391.2|391|824698
1665657000000|2022-10-13 10:30:00|391.9|391.1|392.3|392|393.5|392.9|390.6|390.3|169965
1665657300000|2022-10-13 10:35:00|392.2|391.8|393.1|392.7|393.6|393.3|392.2|391.8|13148
1665657600000|2022-10-13 10:40:00|393.2|392.9|394.8|394.7|397|396.6|392.8|392.3|30073
1665657900000|2022-10-13 10:45:00|395|395.1|395.2|395|396.5|396.1|394.8|394.1|8221
1665658200000|2022-10-13 10:50:00|395.7|395.2|394.9|394.6|395.7|395.3|394.9|394.4|5753
1665658500000|2022-10-13 10:55:00|395.4|394.7|395.1|394.9|396|395.6|394.9|394.5|8656
1665658800000|2022-10-13 11:00:00|395.2|395|395.7|395.3|395.8|395.5|394.7|394.5|11198
1665659100000|2022-10-13 11:05:00|396.5|395.9|395.3|395|396.7|396.4|395.2|394.7|4263
1665659400000|2022-10-13 11:10:00|395.2|394.9|396.1|395.9|396.5|396.2|395.1|394.9|7287
1665659700000|2022-10-13 11:15:00|396.3|396|396.1|396|396.6|396.2|395.4|395|18224
1665660000000|2022-10-13 11:20:00|396.3|395.7|397.2|397|398|397.6|396.2|395.7|6109
1665660300000|2022-10-13 11:25:00|397.7|397.3|396.6|396.3|398.4|397.9|396.4|396.1|10367
1665660600000|2022-10-13 11:30:00|396.5|396|401.5|401|402.3|401.7|396.3|396|16518
1665660900000|2022-10-13 11:35:00|401.4|401.5|405.9|405.2|407|406.2|401.4|401.5|11807
1665661200000|2022-10-13 11:40:00|406.4|405.3|407.7|407.1|413.4|412.4|406.4|405.3|24407
1665661500000|2022-10-13 11:45:00|408.3|407.4|410.1|409.5|413.5|412.6|408.3|407.4|63278
1665661800000|2022-10-13 11:50:00|410.2|409.6|410.1|409.5|410.9|409.8|408.1|407.5|5379
1665662100000|2022-10-13 11:55:00|410|409.3|406.9|406.4|410.1|409.5|406.9|406.4|17335
1665662400000|2022-10-13 12:00:00|407.4|406.5|408.3|407.6|408.4|407.8|406.4|405.7|7471
1665662700000|2022-10-13 12:05:00|408.6|407.7|406.6|405.9|409.3|408.4|406.6|405.8|9468
1665663000000|2022-10-13 12:10:00|406.5|406|406.6|406.2|407.8|407.2|406.5|406|4283
1665663300000|2022-10-13 12:15:00|406.5|405.9|407.5|407|407.6|407|405.9|405.2|3450
1665663600000|2022-10-13 12:20:00|407.2|406.7|407|406.7|407.7|407|406.3|405.7|7353
1665663900000|2022-10-13 12:25:00|406.9|406.5|407.2|406.5|407.2|406.9|406|405.7|2511
1665664200000|2022-10-13 12:30:00|407|404.8|387|386.2|407|404.8|386.8|385.9|31481
1665664500000|2022-10-13 12:35:00|386.9|386|385|384.1|387.5|386.6|384.8|384|17825
1665664800000|2022-10-13 12:40:00|384.8|384.2|383|382.1|384.8|384.2|380.8|380|12988
1665665100000|2022-10-13 12:45:00|382.9|380.8|384.4|383.4|384.4|383.4|380.8|380|7684
1665665400000|2022-10-13 12:50:00|384.3|383.5|385.8|385.1|386.8|385.7|383.8|383.4|5065
1665665700000|2022-10-13 12:55:00|385.7|385.2|386.8|385.8|386.8|386.3|385.5|385.2|9267
1665666000000|2022-10-13 13:00:00|387|386.3|388.1|387.3|388.2|387.5|387|386.3|1757
1665666300000|2022-10-13 13:05:00|387|386.9|388.8|388|388.8|388|386.2|385.4|19768
1665666600000|2022-10-13 13:10:00|389|388.2|389.4|389|389.8|389.1|387.9|387.3|27764
1665666900000|2022-10-13 13:15:00|389.3|388.8|386.6|386.1|390.7|390.2|386.4|386|65142
1665667200000|2022-10-13 13:20:00|386.9|386.2|385.3|384.8|388.3|388|384.9|384.6|10745
1665667500000|2022-10-13 13:25:00|385.6|385.1|388.4|387.9|389.4|388.7|385.6|385|9919
1665667800000|2022-10-13 13:30:00|388.6|388|386.4|385.7|388.6|388.2|383.6|383.1|23881
1665668100000|2022-10-13 13:35:00|386.7|385.8|389.6|388.9|389.6|388.9|385.1|384.7|13167
1665668400000|2022-10-13 13:40:00|389.5|389|387.9|387.3|390.5|390|387.4|387|12248
1665668700000|2022-10-13 13:45:00|387.5|387.2|392.1|391.5|393|392.2|387.3|387|11709
1665669000000|2022-10-13 13:50:00|392|391.6|414.8|412.3|415.7|415|391.1|390.6|65382
1665669300000|2022-10-13 13:55:00|417.6|415|423.6|421.9|423.6|421.9|412.3|411.3|103954
1665669600000|2022-10-13 14:00:00|421.7|420.7|412.4|411.7|421.8|420.7|407|406|41858
1665669900000|2022-10-13 14:05:00|413.4|411.9|418|416.2|422.8|421.2|413.3|411.9|41393
1665670200000|2022-10-13 14:10:00|417.9|416.1|418.5|417.8|418.7|417.8|414.5|413.6|18096
1665670500000|2022-10-13 14:15:00|418.1|417.7|416.2|415.5|418.8|418.2|416.2|415.5|216868
1665670800000|2022-10-13 14:20:00|416|415|417.1|416.5|421.2|420.9|415.1|414.4|29641
1665671100000|2022-10-13 14:25:00|416.9|416.4|417.1|416.7|418.2|417.9|414.4|414|36010
1665671400000|2022-10-13 14:30:00|417|416.3|419|418.7|419|418.7|415.7|415.3|63755
1665671700000|2022-10-13 14:35:00|419.2|418.8|418.9|418.7|419.2|418.8|417.3|417|22723
1665672000000|2022-10-13 14:40:00|418.8|418.4|418.4|418.2|420.3|420.1|418.1|417.6|166756
1665672300000|2022-10-13 14:45:00|418.8|418.3|422.7|422.4|422.8|422.4|418.8|418.3|194888
1665672600000|2022-10-13 14:50:00|422.6|422.5|423.2|423|423.2|423.1|421.1|420.8|71011
1665672900000|2022-10-13 14:55:00|423.4|423.1|426|425.6|426|425.8|423.1|423|50019
1665673200000|2022-10-13 15:00:00|425.8|425.5|426.1|425.7|426.1|425.7|424.3|424|29271
1665673500000|2022-10-13 15:05:00|426.9|425.8|428.7|428.4|428.8|428.4|426.8|425.8|19130
1665673800000|2022-10-13 15:10:00|428.5|428.2|430.6|430.4|431|430.6|427.9|427.3|100599
1665674100000|2022-10-13 15:15:00|430.8|430.6|430.9|430.4|430.9|430.6|430.8|430.4|476
1665674400000|2022-10-13 15:20:00|433.4|433|435.5|435.2|436|435.5|433.4|433|61641
1665674700000|2022-10-13 15:25:00|435.6|435|435.2|435|435.8|435.4|434.5|434.1|109262
1665730800000|2022-10-14 07:00:00|443.6|437.3|449.7|448.2|451.5|450.1|441.7|437.3|88585
1665731100000|2022-10-14 07:05:00|449.6|448.3|449.4|448.4|453.5|452.4|447.8|446.6|77343
1665731400000|2022-10-14 07:10:00|448.8|447.6|456.2|455.5|458.3|456.7|448.6|447.6|51298
1665731700000|2022-10-14 07:15:00|456.1|455.6|453|452.6|456.5|455.9|452|450.8|40969
1665732000000|2022-10-14 07:20:00|452.9|452|447.4|447|452.9|452|446.9|446.8|65673
1665732300000|2022-10-14 07:25:00|446.7|446|449|448.3|450.4|449.7|446|445.9|26281
1665732600000|2022-10-14 07:30:00|449.7|448.6|448|447.4|449.7|448.8|443.6|442.9|17951
1665732900000|2022-10-14 07:35:00|447.9|447.1|447.5|446.9|449.3|448.4|445.3|444.6|22959
1665733200000|2022-10-14 07:40:00|448.9|448.3|447.5|447.1|448.9|448.3|445.6|445.2|9731
1665733500000|2022-10-14 07:45:00|446.5|445.9|446|445.2|446.5|445.9|444.4|444.1|11797
1665733800000|2022-10-14 07:50:00|447|445.3|443.8|443|447|446.4|443.2|442.6|9510
1665734100000|2022-10-14 07:55:00|443.7|443.2|444.3|443.9|445.3|444.6|443.7|443.2|10333
1665734400000|2022-10-14 08:00:00|444.2|443.8|440.6|440.1|444.5|444.1|439.7|439.4|22612
1665734700000|2022-10-14 08:05:00|440.5|439.9|441.8|441.1|442.5|441.8|440.1|439.9|8865
1665735000000|2022-10-14 08:10:00|442.3|441.6|443.7|443.1|444|443.3|441.9|441.6|71191
1665735300000|2022-10-14 08:15:00|443.3|443|440.8|440.3|443.3|443|440.2|439.6|6968
1665735600000|2022-10-14 08:20:00|441|440.4|441.2|440.7|441.3|440.7|439.7|439.4|10222
1665735900000|2022-10-14 08:25:00|441.7|440.8|443.5|443|443.5|443|441.7|440.8|3386
1665736200000|2022-10-14 08:30:00|443.2|443.1|443.9|443.2|444.3|443.7|442.8|442.3|4184
1665736500000|2022-10-14 08:35:00|444|443.3|447.2|446.7|447.6|446.7|443.9|443.3|12975
1665736800000|2022-10-14 08:40:00|447.8|447.2|445.1|444.4|447.8|447.3|444.2|443.4|9367
1665737100000|2022-10-14 08:45:00|445|444.3|444.7|444.1|445.1|444.7|443.7|443|7139
1665737400000|2022-10-14 08:50:00|444.9|444.3|445.6|445|446|445.4|443.8|443.2|5392
1665737700000|2022-10-14 08:55:00|445.7|445.1|443|442.6|445.7|445.1|443|442.6|9948
1665738000000|2022-10-14 09:00:00|442.8|442.4|443|442.8|443.1|442.8|442.7|442.4|5450
1665738300000|2022-10-14 09:05:00|443.1|443.1|442.3|441.9|443.4|443.1|442.2|441.9|2822
1665738600000|2022-10-14 09:10:00|442.2|441.6|440.5|440.2|442.2|441.6|440.4|439.9|4347
1665738900000|2022-10-14 09:15:00|440.3|440|440.7|440.1|440.8|440.3|440.3|440|3940
1665739200000|2022-10-14 09:20:00|440.6|440.2|443.5|442.9|443.5|443.1|440.6|440.2|5572
1665739500000|2022-10-14 09:25:00|443.3|442.8|442|441.5|443.3|442.8|441.8|441.2|12718
1665739800000|2022-10-14 09:30:00|442.3|441.6|441.5|441.2|442.4|442.1|441.5|441.2|3251
1665740100000|2022-10-14 09:35:00|441.3|441|444|443.7|444.6|443.9|440.6|440|11488
1665740400000|2022-10-14 09:40:00|443.9|443.5|444.7|444.1|444.7|444.1|443.6|443.1|6761
1665740700000|2022-10-14 09:45:00|444.6|444.2|444.4|443.5|447.6|447|444.2|443.4|8550
1665741000000|2022-10-14 09:50:00|444.2|443.4|439.7|439|444.2|443.4|439.3|438.8|11113
1665741300000|2022-10-14 09:55:00|439.5|438.7|443.9|443.5|444.4|443.7|439.4|438.7|34087
1665741600000|2022-10-14 10:00:00|444|443.7|444.6|444.1|445.4|444.5|442.8|442.4|80413
1665741900000|2022-10-14 10:05:00|445.6|444.8|445.4|444.9|446.2|445.8|445.4|444.8|2669
1665742200000|2022-10-14 10:10:00|445.1|445|445.6|445.3|446.1|445.7|444.7|444.1|6230
1665742500000|2022-10-14 10:15:00|445.9|445.4|446|445.7|447|446.6|445.7|445.1|10826
1665742800000|2022-10-14 10:20:00|445.7|445.3|445|444.5|445.7|445.4|444.4|443.9|10515
1665743100000|2022-10-14 10:25:00|444.9|444.6|450.6|450.2|450.6|450.3|444.7|444.6|10992
1665743400000|2022-10-14 10:30:00|450.9|450.3|448.3|447.7|451.8|451.6|448.2|447.4|5302
1665743700000|2022-10-14 10:35:00|449.7|448.8|450|449.6|450.8|450.3|449.4|448.8|5577
1665744000000|2022-10-14 10:40:00|449.7|449.3|447.9|447.3|450|449.6|447.9|447.3|5334
1665744300000|2022-10-14 10:45:00|448.5|448.1|453.5|452.7|453.5|452.7|448.5|448.1|10567
1665744600000|2022-10-14 10:50:00|453.6|452.9|453.8|453.3|456.5|456|453.4|452.6|29268
1665744900000|2022-10-14 10:55:00|454|453.4|453.9|453.1|454.8|454.4|453.8|453.1|14044
1665745200000|2022-10-14 11:00:00|453.7|452.8|454.4|454.1|454.4|454.1|451.6|450.8|33051
1665745500000|2022-10-14 11:05:00|455.5|454.6|473.6|472.7|473.6|472.7|455.3|454.6|95407
1665745800000|2022-10-14 11:10:00|471.6|470.7|474.8|473.7|475|473.7|469|468|96018
1665746100000|2022-10-14 11:15:00|474.7|475.2|485.4|483.5|485.4|483.9|474.6|473.4|83320
1665746400000|2022-10-14 11:20:00|483.6|481.5|484.2|482.9|484.2|482.9|483.6|481.5|1821
1665746700000|2022-10-14 11:25:00|483.6|483|481.7|479.9|489.1|487.4|479.3|477.8|39938
1665747000000|2022-10-14 11:30:00|481.3|480|473.1|471.9|481.3|480.1|473.1|471.8|33750
1665747300000|2022-10-14 11:35:00|473|471.5|471.1|470.1|473|471.8|470.2|469|21309
1665747600000|2022-10-14 11:40:00|471|470.4|473.9|472.9|474.8|473.5|471|470.4|26440
1665747900000|2022-10-14 11:45:00|474.1|473.1|480.5|479.1|480.5|479.3|473.8|473.1|21462
1665748200000|2022-10-14 11:50:00|478.1|477.7|478.2|477.3|478.3|477.7|475.4|474.4|37531
1665748500000|2022-10-14 11:55:00|478.1|477.4|479.5|478.8|482.6|481.7|477.2|476|11481
1665748800000|2022-10-14 12:00:00|480.4|479|475.2|474.3|480.9|479.2|475.2|474.3|9918
1665749100000|2022-10-14 12:05:00|475.1|475|479.2|478.5|479.3|478.5|475|474.6|16098
1665749400000|2022-10-14 12:10:00|479.6|478.8|479|478.1|480.8|480.2|478.5|477.7|70814
1665749700000|2022-10-14 12:15:00|479.5|479.3|486.3|485.2|486.8|485.6|479.5|479.3|28043
1665750000000|2022-10-14 12:20:00|486.1|485.5|483.9|483.1|488.3|487.5|480.8|480|35742
1665750300000|2022-10-14 12:25:00|484|483.3|486.2|484.7|487|486|484|483.3|14107
1665750600000|2022-10-14 12:30:00|486.1|484.3|483.8|483.1|486.1|484.3|482.4|481.3|10286
1665750900000|2022-10-14 12:35:00|483.7|482.5|480.3|479.7|484|483.4|480.3|479.6|10096
1665751200000|2022-10-14 12:40:00|479.9|479.8|479.8|478.9|480|480|479.4|478.7|14500
1665751500000|2022-10-14 12:45:00|479.9|479.1|474.3|473.7|479.9|479.1|474.3|473.6|19974
1665751800000|2022-10-14 12:50:00|473.4|473.6|467.8|466.9|473.4|473.7|465|464.3|36458
1665752100000|2022-10-14 12:55:00|467.7|465.8|470.9|470.1|474.3|472.3|466.8|465.5|48943
1665752400000|2022-10-14 13:00:00|471|470.2|473.3|472.7|473.5|473|471|470.2|10906
1665752700000|2022-10-14 13:05:00|473.2|472.8|473.4|473|474|473.1|471.3|470.8|16666
1665753000000|2022-10-14 13:10:00|473.5|473.1|471.2|470.7|475.1|474.5|471.2|470.5|26292
1665753300000|2022-10-14 13:15:00|471|470.4|472.4|472|473.2|472.8|470.6|470.1|17568
1665753600000|2022-10-14 13:20:00|472.3|471.9|471.8|471.5|473.2|472.6|470.5|470.1|10248
1665753900000|2022-10-14 13:25:00|471.7|471.4|469.6|469.1|471.7|471.4|469.2|469|11476
1665754200000|2022-10-14 13:30:00|469.7|469.3|468.9|468.6|471.5|471|467.9|467.6|28585
1665754500000|2022-10-14 13:35:00|469.1|468.5|473.6|473.2|475|474.5|467.2|466.8|31918
1665754800000|2022-10-14 13:40:00|473.5|473|464.5|463.7|477|475.3|464.5|463.7|26458
1665755100000|2022-10-14 13:45:00|464.3|463.5|466.3|465.3|468.2|467.5|461.4|460.9|24074
1665755400000|2022-10-14 13:50:00|466.2|465.4|470.8|470.6|471.9|471.4|466.2|465.4|37675
1665755700000|2022-10-14 13:55:00|471|470.8|470.4|470|473.3|473|467.7|467.5|30406
1665756000000|2022-10-14 14:00:00|470.2|469.5|465.4|464.8|470.2|470.1|462.6|461.9|64789
1665756300000|2022-10-14 14:05:00|465.3|464.9|464|463.6|466.4|465.8|462.7|462.2|56459
1665756600000|2022-10-14 14:10:00|463.7|463|464.7|464.4|464.7|464.4|461.4|460.9|19641
1665756900000|2022-10-14 14:15:00|464.9|464.2|461.8|461.4|466.8|466.4|461.6|461.1|31219
1665757200000|2022-10-14 14:20:00|461.6|461.2|459.9|459.4|462.7|462.2|459.9|459.4|25845
1665757500000|2022-10-14 14:25:00|459.8|459.1|460.1|459.6|460.9|460.6|458.3|457.6|68203
1665757800000|2022-10-14 14:30:00|460|459|459.8|459.1|462.7|462.4|459.6|459|42882
1665758100000|2022-10-14 14:35:00|459.7|459.2|456.7|456.2|459.7|459.2|455.4|454.8|12699
1665758400000|2022-10-14 14:40:00|456.8|456.3|458.3|457.7|458.3|457.7|456.2|455.8|26879
1665758700000|2022-10-14 14:45:00|458.1|457.5|460.6|460.1|460.6|460.1|457.8|457.5|20192
1665759000000|2022-10-14 14:50:00|460.5|460.2|462|461.6|462.7|462.1|460.5|460.2|10468
1665759300000|2022-10-14 14:55:00|461.9|461.7|463.1|462.8|464.8|464.3|461.9|461.7|147132
1665759600000|2022-10-14 15:00:00|463|462.7|463.9|463.6|464.7|464.4|462.2|461.9|20125
1665759900000|2022-10-14 15:05:00|464|463.7|461.8|461.4|464.8|464.3|461.2|461.1|26839
1665760200000|2022-10-14 15:10:00|462.3|461.7|461.1|460.7|462.3|461.7|461.1|460.7|21377
1665760500000|2022-10-14 15:15:00|461.2|460.8|454.1|453.6|461.7|461.4|453.7|453.2|14696
1665760800000|2022-10-14 15:20:00|454|453.9|454.6|454.5|456.5|456.2|454|453.8|30028
1665761100000|2022-10-14 15:25:00|454.9|454.6|458.9|457.8|459|458.1|454.9|454.6|32320
1665990000000|2022-10-17 07:00:00|459.5|456.1|456.4|454.3|459.5|456.8|454.5|452.8|12377
1665990300000|2022-10-17 07:05:00|456.3|454.5|464|463.1|465.2|463.5|454|453.5|23798
1665990600000|2022-10-17 07:10:00|463.9|463.3|454.7|454.2|463.9|463.3|454.2|453.4|16332
1665990900000|2022-10-17 07:15:00|454.5|453.9|448.7|447.9|456|455.2|448.7|447.9|19288
1665991200000|2022-10-17 07:20:00|448.4|447.5|452.3|451.9|452.7|451.9|448.2|447.5|13985
1665991500000|2022-10-17 07:25:00|452.7|451.8|451.4|450.8|453|452.6|451.2|450.7|7639
1665991800000|2022-10-17 07:30:00|450.8|450.7|449.6|449.1|452.2|451.5|449.6|449|5407
1665992100000|2022-10-17 07:35:00|449.8|449.2|449.8|449.1|451.1|450.6|449.7|449|3354
1665992400000|2022-10-17 07:40:00|450.1|449.6|447|445.7|451.2|450.8|447|445.7|8022
1665992700000|2022-10-17 07:45:00|446.9|446.4|452.5|451.4|452.5|451.5|446.9|446.3|28037
1665993000000|2022-10-17 07:50:00|452.4|451.5|455.5|454.9|456.3|455.7|451.8|451|9183
1665993300000|2022-10-17 07:55:00|455.6|455.2|453.9|453.1|457.4|456.7|452.9|452.4|2148
1665993600000|2022-10-17 08:00:00|453.8|453.5|450.8|450|454.1|453.7|450.5|449.7|3215
1665993900000|2022-10-17 08:05:00|450.7|449.9|449.8|449.3|451.2|450.2|448.6|447.9|3207
1665994200000|2022-10-17 08:10:00|449.7|449.2|446.7|445.8|450|449.3|446.1|445.3|6927
1665994500000|2022-10-17 08:15:00|446.6|445.9|447.8|447|448|447.1|446.6|445.9|12533
1665994800000|2022-10-17 08:20:00|448.7|447.1|447.9|447.3|448.9|448.6|447.5|447.1|3665
1665995100000|2022-10-17 08:25:00|448|447.4|446.1|445.7|448|447.4|446.1|445.7|3235
1665995400000|2022-10-17 08:30:00|446.2|445.8|447.4|446.6|448.6|448|445.9|445.4|6171
1665995700000|2022-10-17 08:35:00|447.2|447|448.1|447.6|449|448.4|447.2|446.9|3697
1665996000000|2022-10-17 08:40:00|448|447.5|447.4|446.8|448|447.6|446.7|446.2|1816
1665996300000|2022-10-17 08:45:00|447.6|447|448.1|447.9|449.4|448.8|447.4|446.7|6016
1665996600000|2022-10-17 08:50:00|448.2|447.8|447.7|447.4|449.2|448.8|447.6|447.2|3231
1665996900000|2022-10-17 08:55:00|447.9|447.3|448.3|447.5|449.1|448.5|447.8|447.3|4955
1665997200000|2022-10-17 09:00:00|448.4|447.6|446.9|446.5|448.5|447.9|446.4|445.9|3108
1665997500000|2022-10-17 09:05:00|446.7|446.6|445.2|444.5|446.8|446.6|443.8|443.4|5770
1665997800000|2022-10-17 09:10:00|445.5|444.9|445.8|445.2|445.9|445.3|444.7|444.2|10300
1665998100000|2022-10-17 09:15:00|445.7|445.1|447.5|447|447.6|447.1|445.7|445|4957
1665998400000|2022-10-17 09:20:00|447.9|447.1|445.9|445.4|448|447.6|445.9|445.4|4733
1665998700000|2022-10-17 09:25:00|446.2|445.9|446.3|446|446.3|446|445.7|445.2|6170
1665999000000|2022-10-17 09:30:00|446|446.1|445.5|445|446.9|446.3|445.3|445|6101
1665999300000|2022-10-17 09:35:00|445.4|445.3|448.8|448.1|448.8|448.1|445.3|445.3|3985
1665999600000|2022-10-17 09:40:00|448.9|448.2|448.4|447.9|448.9|448.5|448.4|447.9|4023
1665999900000|2022-10-17 09:45:00|448.3|447.5|449.5|449|450|449.4|447.6|447.3|3095
1666000200000|2022-10-17 09:50:00|449.3|448.4|448.4|448.1|449.3|448.4|448|447.6|2666
1666000500000|2022-10-17 09:55:00|448.1|447.9|447.9|447.6|449.3|448.8|447.9|447.6|3207
1666000800000|2022-10-17 10:00:00|447.8|447.2|448|447.6|448.7|448.2|447.2|446.6|2324
1666001100000|2022-10-17 10:05:00|448.5|448|451.2|450.3|451.6|451|448.5|448|5396
1666001400000|2022-10-17 10:10:00|451.1|450.4|451.6|451.1|451.8|451.2|450.3|449.9|2202
1666001700000|2022-10-17 10:15:00|451.8|451.4|450.3|449.8|451.8|451.4|450.3|449.7|3043
1666002000000|2022-10-17 10:20:00|450.2|449.9|450.6|450.3|450.6|450.3|450.2|449.8|1920
1666002300000|2022-10-17 10:25:00|450.7|450.5|451.2|451|451.2|451|449.9|449.6|45270
1666002600000|2022-10-17 10:30:00|452|451.6|452.8|452.2|453.2|452.5|452|451.4|6934
1666002900000|2022-10-17 10:35:00|452.7|452.1|451.4|451.2|452.7|452.2|451.4|451.2|3833
1666003200000|2022-10-17 10:40:00|451.3|450.7|451.5|451.1|451.8|451.5|451.2|450.7|3250
1666003500000|2022-10-17 10:45:00|451.7|451|453.9|453.3|454.2|453.8|451.7|451|9801
1666003800000|2022-10-17 10:50:00|453.8|453.4|454.4|454|454.4|454.2|453.7|453.3|2961
1666004100000|2022-10-17 10:55:00|454.3|454.1|455.2|454.6|455.5|455.1|454|453.6|5658
1666004400000|2022-10-17 11:00:00|455.1|454.7|454.6|454.3|455.1|454.8|454.5|454|990
1666004700000|2022-10-17 11:05:00|454.5|454|452.8|452.2|454.5|454|452.8|452.2|4013
1666005000000|2022-10-17 11:10:00|452.7|452.3|452.2|451.9|452.7|452.3|451.5|451.2|3074
1666005300000|2022-10-17 11:15:00|452.5|452|453.5|453.1|453.8|453.5|452.4|452|1680
1666005600000|2022-10-17 11:20:00|453.6|454.1|453.4|452.9|454.8|454.6|453.4|452.9|2840
1666005900000|2022-10-17 11:25:00|453.7|453.2|452.2|451.9|454|453.7|452.2|451.9|6429
1666006200000|2022-10-17 11:30:00|452.4|452.1|452|451.7|452.4|452.1|451.7|451.4|2114
1666006500000|2022-10-17 11:35:00|451.9|451.5|452.6|452.4|452.6|452.5|451.7|451.5|2371
1666006800000|2022-10-17 11:40:00|452.5|452.2|453.8|453.5|453.9|453.6|452.3|451.7|3688
1666007100000|2022-10-17 11:45:00|453.9|453.6|454.5|454.3|454.5|454.3|453.3|453|4681
1666007400000|2022-10-17 11:50:00|454.6|454.4|454.6|454.4|455.1|454.6|454.3|454.1|2167
1666007700000|2022-10-17 11:55:00|454.9|454.7|456|455.7|456.1|455.9|454.9|454.7|8344
1666008000000|2022-10-17 12:00:00|456.1|455.8|455.4|455.1|456.5|456.1|454.4|453.8|5528
1666008300000|2022-10-17 12:05:00|455.3|455.2|457.2|456.8|457.2|456.8|455.3|455.1|4616
1666008600000|2022-10-17 12:10:00|457.1|456.2|456|455.8|457.5|457.2|456|455.7|8970
1666008900000|2022-10-17 12:15:00|455.9|455.7|457|456.7|457.2|456.7|455.9|455.7|3099
1666009200000|2022-10-17 12:20:00|457.1|456.8|457.2|456.9|458.2|457.8|457|456.7|3020
1666009500000|2022-10-17 12:25:00|456.9|456.4|458.2|457.8|458.2|457.9|456.7|456.3|3108
1666009800000|2022-10-17 12:30:00|458.3|458|457.7|457.4|459|458.4|457.7|457.4|1714
1666010100000|2022-10-17 12:35:00|457.3|457.2|456.4|456.2|457.3|457.3|456.3|455.8|1995
1666010400000|2022-10-17 12:40:00|456.9|456.1|458.4|458|459.3|458.9|456.9|456.1|4313
1666010700000|2022-10-17 12:45:00|458.5|458.1|458.6|458.4|459.4|459|458.4|458.1|10005
1666011000000|2022-10-17 12:50:00|459|458.5|458.1|457.8|459|458.7|458.1|457.7|3286
1666011300000|2022-10-17 12:55:00|458|457.7|460|459.8|460.2|459.9|458|457.6|7778
1666011600000|2022-10-17 13:00:00|460.5|459.9|461.6|461.2|461.8|461.5|460.4|459.9|12539
1666011900000|2022-10-17 13:05:00|461.5|461.1|462.1|462|462.4|462|461.1|460.8|5163
1666012200000|2022-10-17 13:10:00|462.2|462.1|463.6|463.3|464.4|463.9|462.2|462.1|4258
1666012500000|2022-10-17 13:15:00|463.5|463|465.3|465.1|465.3|465.1|463|462.8|14021
1666012800000|2022-10-17 13:20:00|466|465.7|468.1|467.9|468.1|467.9|465.8|465.2|15598
1666013100000|2022-10-17 13:25:00|468.2|468|469.8|469.5|470.1|469.7|468.2|468|9793
1666013400000|2022-10-17 13:30:00|469.4|469.1|467.8|467.4|470.6|470.2|467.2|466.7|9145
1666013700000|2022-10-17 13:35:00|468.6|468.2|472.4|472.3|472.4|472.3|468.6|468.2|16113
1666014000000|2022-10-17 13:40:00|471.6|472.2|472.2|471.7|473.4|472.9|471|470.4|21925
1666014300000|2022-10-17 13:45:00|472|471.3|472|471.6|473.2|472.7|471.2|470.7|12061
1666014600000|2022-10-17 13:50:00|471.7|471.7|471.6|471.4|472.3|471.9|471.5|471|18388
1666014900000|2022-10-17 13:55:00|472|471.7|469.9|469.4|472.5|472.3|469.9|469.4|13468
1666015200000|2022-10-17 14:00:00|469.5|469|470.5|470.3|470.6|470.3|467.3|466.9|12134
1666015500000|2022-10-17 14:05:00|470.4|470|468.7|468.5|471.5|471.3|468.7|468.5|10707
1666015800000|2022-10-17 14:10:00|468.6|468.4|469.4|468.9|469.4|468.9|467.5|467.1|5801
1666016100000|2022-10-17 14:15:00|469.3|469|469.5|469.2|470.1|469.9|468.2|467.6|45115
1666016400000|2022-10-17 14:20:00|469.7|469.4|469.6|469.3|471.1|470.9|469.5|469.3|8063
1666016700000|2022-10-17 14:25:00|469.5|469.1|470.9|470.5|471.1|470.8|469.3|469|12875
1666017000000|2022-10-17 14:30:00|470.8|470.3|470.9|470.6|472|471.7|470.2|469.8|5980
1666017300000|2022-10-17 14:35:00|471|470.7|473|472.8|473.4|473.2|470.9|470.6|11665
1666017600000|2022-10-17 14:40:00|473.2|472.9|472.2|471.9|474|473.4|472.1|471.7|9499
1666017900000|2022-10-17 14:45:00|472.5|472.3|472.2|471.9|473.5|472.9|470.9|470.4|9874
1666018200000|2022-10-17 14:50:00|471.7|471.5|469.6|469.2|471.7|471.5|469|468.7|10144
1666018500000|2022-10-17 14:55:00|469.5|469.3|470.3|470|470.7|470.2|468.5|468|8205
1666018800000|2022-10-17 15:00:00|470.2|470.1|471.1|470.8|471.4|471.1|470.2|469.8|8249
1666019100000|2022-10-17 15:05:00|471|470.4|470.5|470.3|471.3|471.1|469.5|469.1|12274
1666019400000|2022-10-17 15:10:00|470.9|470.8|471.1|471|471.3|471.2|470.2|470|11071
1666019700000|2022-10-17 15:15:00|471.2|470.9|472|471.7|472.2|472|471|470.8|25360
1666020000000|2022-10-17 15:20:00|471.9|471.8|473.7|473.5|473.8|473.5|471.6|471.3|18162
1666020300000|2022-10-17 15:25:00|473.3|473|472.8|472.6|473.3|473.1|471.8|471.6|44131
1666076400000|2022-10-18 07:00:00|482.4|480.4|489.2|487.7|491.3|490.1|482.4|480.4|33758
1666076700000|2022-10-18 07:05:00|489.1|487.6|485|484|489.1|487.6|483.9|482.5|9514
1666077000000|2022-10-18 07:10:00|484.9|483.9|482.1|481.3|484.9|483.9|481.1|480.5|5227
1666077300000|2022-10-18 07:15:00|482|481|478.8|478.4|483.9|483.4|478.8|478.1|9057
1666077600000|2022-10-18 07:20:00|478.7|478.1|478.6|478.4|480.1|479.6|477.1|476.3|9790
1666077900000|2022-10-18 07:25:00|479.1|478.3|479.1|478.6|480.1|479.5|478.6|477.7|7312
1666078200000|2022-10-18 07:30:00|479.4|478.7|480.2|479.9|480.9|480.3|479.1|478.6|6455
1666078500000|2022-10-18 07:35:00|480.1|479.7|479.8|479.2|480.9|480.5|479.4|478.8|5008
1666078800000|2022-10-18 07:40:00|479.7|479.3|482.2|481.4|483.9|483.6|479.7|479.3|6508
1666079100000|2022-10-18 07:45:00|482|481.3|479.5|478.8|482|481.5|479.5|478.8|7867
1666079400000|2022-10-18 07:50:00|479.4|478.9|480.6|480.1|480.7|480.1|478.9|478.6|1938
1666079700000|2022-10-18 07:55:00|481|480.7|482.4|482|482.8|482.2|481|480.7|4008
1666080000000|2022-10-18 08:00:00|482.7|482.1|479.7|478.7|482.7|482.3|479.7|478.7|941
1666080300000|2022-10-18 08:05:00|479.6|478.8|479.5|478.9|479.6|478.9|479.5|478.7|100
1666080600000|2022-10-18 08:10:00|479.9|479|481.4|481|481.5|481|479|478.4|3818
1666080900000|2022-10-18 08:15:00|481.8|481.1|482.5|482.2|482.6|482.3|481.8|481.1|2104
1666081200000|2022-10-18 08:20:00|482.8|482.3|483.3|483|484.4|483.9|481.8|481.1|9138
1666081500000|2022-10-18 08:25:00|483.2|483.1|482.9|482.5|483.3|483.2|482.2|481.8|4015
1666081800000|2022-10-18 08:30:00|483.2|482.6|484.6|484.3|484.7|484.3|483.2|482.6|9609
1666082100000|2022-10-18 08:35:00|484.7|484.5|483.2|482.8|485.4|485|483.2|482.6|5257
1666082400000|2022-10-18 08:40:00|483.1|482.7|482.8|482.6|483.2|482.8|482.5|481.9|3999
1666082700000|2022-10-18 08:45:00|483.1|482.8|482.5|482.1|483.5|483.2|482.5|482.1|2168
1666083000000|2022-10-18 08:50:00|482.3|481.9|481|480.7|482.8|482.5|481|480.6|4398
1666083300000|2022-10-18 08:55:00|480.8|480.6|479.3|479|481|480.6|479.3|479|5052
1666083600000|2022-10-18 09:00:00|479|478.5|478.1|477.8|479|478.5|476.8|476.3|8868
1666083900000|2022-10-18 09:05:00|478|477.6|477.4|477|479.2|478.8|476.9|476.3|8975
1666084200000|2022-10-18 09:10:00|477.9|477.4|479.6|479.2|479.8|479.2|477.9|477.4|3142
1666084500000|2022-10-18 09:15:00|479.9|479.4|479.5|479|480.4|479.8|478.7|478.3|6039
1666084800000|2022-10-18 09:20:00|479.4|478.8|478.6|478|479.4|478.8|477.7|477.2|4035
1666085100000|2022-10-18 09:25:00|478.5|477.9|478.4|478|479.2|478.6|477.4|476.8|3744
1666085400000|2022-10-18 09:30:00|479|478.2|477.8|477.3|479.3|478.6|477.7|477.2|3056
1666085700000|2022-10-18 09:35:00|478|477.5|477.8|477.4|478.4|478.1|477|476.5|4428
1666086000000|2022-10-18 09:40:00|478.2|477.8|480.5|480.1|480.8|480.1|478.2|477.7|2624
1666086300000|2022-10-18 09:45:00|480.9|480.3|483.1|482.7|483.1|482.8|480.8|480.3|6581
1666086600000|2022-10-18 09:50:00|483|482.6|482.4|481.8|483|482.6|481.4|481|2331
1666086900000|2022-10-18 09:55:00|482.1|481.9|482.1|481.9|482.9|482.3|481.8|481.6|3399
1666087200000|2022-10-18 10:00:00|482.4|482|483|482.7|483|482.7|481.7|481.3|6420
1666087500000|2022-10-18 10:05:00|483.2|482.8|482.2|482|483.5|483.1|482.2|482|4227
1666087800000|2022-10-18 10:10:00|482.1|482.1|483.3|483.1|483.7|483.2|482.1|482|7691
1666088100000|2022-10-18 10:15:00|483.2|482.9|483.1|482.8|483.3|483|482.9|482.6|2378
1666088400000|2022-10-18 10:20:00|483.3|483|483.5|483|484.3|483.9|483.3|482.9|3342
1666088700000|2022-10-18 10:25:00|483.4|482.7|483.2|482.9|483.6|483.1|482.6|482.4|2620
1666089000000|2022-10-18 10:30:00|483.7|483.3|483.1|482.9|483.7|483.3|482.3|481.9|4028
1666089300000|2022-10-18 10:35:00|483|482.7|482.3|482|484.5|483.8|482.2|481.8|4402
1666089600000|2022-10-18 10:40:00|482.8|482.1|483.4|483.1|484.2|483.8|482.7|482.1|6797
1666089900000|2022-10-18 10:45:00|483.7|483.2|487.5|487.1|488.1|487.4|483.4|483.1|12520
1666090200000|2022-10-18 10:50:00|487.3|487|486.2|485.9|487.3|487.1|485.9|485.5|4794
1666090500000|2022-10-18 10:55:00|486|486|485.9|485.4|486|486.1|485.3|485|3582
1666090800000|2022-10-18 11:00:00|486.1|485.9|485.2|485.1|486.4|486.1|485.1|484.8|5065
1666091100000|2022-10-18 11:05:00|485.5|485.2|484.3|484|485.5|485.2|484.1|484|1836
1666091400000|2022-10-18 11:10:00|484.2|484.2|484.5|484.1|485.5|485.2|484.1|484.1|4001
1666091700000|2022-10-18 11:15:00|484.4|483.6|482.8|482.6|484.5|484.2|482.8|482.6|9176
1666092000000|2022-10-18 11:20:00|483|482.7|481.9|481.5|483.2|482.9|481.9|481.5|8528
1666092300000|2022-10-18 11:25:00|481.8|480.9|482.3|482|482.3|482|481.4|480.9|4367
1666092600000|2022-10-18 11:30:00|482.8|482.4|481.3|481.1|482.8|482.4|481.3|481.1|3331
1666092900000|2022-10-18 11:35:00|481.1|480.9|481.1|480.8|481.7|481.4|481|480.5|9282
1666093200000|2022-10-18 11:40:00|481.9|481.4|482.3|481.9|483.1|482.8|481.7|481.4|9997
1666093500000|2022-10-18 11:45:00|482|481.7|483.3|482.9|483.6|483|481.9|481.7|2730
1666093800000|2022-10-18 11:50:00|483.2|482.8|483.3|482.8|484.2|483.8|483.1|482.7|2081
1666094100000|2022-10-18 11:55:00|483.5|482.9|484.3|483.9|484.4|483.9|483.3|482.9|2368
1666094400000|2022-10-18 12:00:00|484.4|484|483.4|482.9|484.8|484.4|482.1|481.8|10595
1666094700000|2022-10-18 12:05:00|483.3|483|484.3|484|484.9|484.4|482.7|482.5|1966
1666095000000|2022-10-18 12:10:00|484.5|484.1|487.1|486.5|487.2|486.5|484.5|484.1|3740
1666095300000|2022-10-18 12:15:00|487|486.6|488.7|488.2|488.8|488.3|486.9|486.6|4424
1666095600000|2022-10-18 12:20:00|488.8|488.3|487.7|487.4|488.9|488.5|487.5|487.2|3485
1666095900000|2022-10-18 12:25:00|488.2|487.9|487.6|487.2|488.2|487.9|486.8|486.4|3478
1666096200000|2022-10-18 12:30:00|487.8|487.3|489.5|489.1|489.8|489.5|487.6|487.2|5808
1666096500000|2022-10-18 12:35:00|489.6|489.2|489.5|489.1|489.6|489.4|489|488.9|4575
1666096800000|2022-10-18 12:40:00|489.3|489|488.2|487.6|489.3|489|488.1|487.4|6003
1666097100000|2022-10-18 12:45:00|488.1|488|489.1|488.8|489.1|488.9|488.1|487.9|2539
1666097400000|2022-10-18 12:50:00|489.5|488.9|487.5|487.2|489.7|489.3|487.5|487|3605
1666097700000|2022-10-18 12:55:00|487.4|487|487.2|486.8|487.5|487|485.5|485|6625
1666098000000|2022-10-18 13:00:00|487.5|486.9|487.6|487.3|487.7|487.4|487.2|486.9|6664
1666098300000|2022-10-18 13:05:00|487.8|487.4|485.7|485.3|487.8|487.5|485.7|485.3|10089
1666098600000|2022-10-18 13:10:00|485.6|485.4|485.9|485.6|486.5|486.2|485.5|485.3|11692
1666098900000|2022-10-18 13:15:00|485.8|485.3|485.3|485.1|486.6|486.3|485.3|484.9|8414
1666099200000|2022-10-18 13:20:00|485.8|485.5|485.5|485.1|487.1|487|485.5|485.1|20602
1666099500000|2022-10-18 13:25:00|486|485.6|489.9|489.5|490|489.6|485.9|485.6|6093
1666099800000|2022-10-18 13:30:00|489.8|489.6|488.9|488.4|492.4|491.7|488.8|488.4|15552
1666100100000|2022-10-18 13:35:00|489|488.5|490|489.5|491.7|491.4|489|488.5|8088
1666100400000|2022-10-18 13:40:00|489.4|489|487.3|487|489.8|489.4|486.3|485.8|12121
1666100700000|2022-10-18 13:45:00|487.5|486.9|486.2|485.8|487.7|487.4|486.1|485.7|11534
1666101000000|2022-10-18 13:50:00|486.3|485.9|483.7|483.2|487|486.7|482.8|482.4|11529
1666101300000|2022-10-18 13:55:00|483.6|483.3|483.1|482.8|484.8|484.4|482.8|482.1|6512
1666101600000|2022-10-18 14:00:00|483.7|483.4|486.5|486|487.8|487.3|483.7|483.4|9446
1666101900000|2022-10-18 14:05:00|486.4|485.8|484.5|484|486.6|486.4|484|483.7|11286
1666102200000|2022-10-18 14:10:00|484.4|484.1|486.4|485.9|486.5|485.9|484.2|483.8|5981
1666102500000|2022-10-18 14:15:00|486.5|486|485.1|484.8|487.2|486.8|485|484.7|59516
1666102800000|2022-10-18 14:20:00|485.5|485.2|483.4|483|485.6|485.2|483.1|482.7|10712
1666103100000|2022-10-18 14:25:00|483.9|483.1|481.2|481|484.3|484|481|480.8|7957
1666103400000|2022-10-18 14:30:00|481.3|481.1|479.4|479.1|481.9|481.5|479.4|479|6529
1666103700000|2022-10-18 14:35:00|479.3|478.9|479.7|479.4|479.7|479.4|478|477.5|16044
1666104000000|2022-10-18 14:40:00|480.1|479.7|484.3|484|484.4|484.3|479.9|479.7|24703
1666104300000|2022-10-18 14:45:00|484.2|483.7|483.6|483.1|484.7|484.1|481.9|481.3|2012982
1666104600000|2022-10-18 14:50:00|483.5|483.2|483.1|482.9|484.4|483.9|482.9|482.5|12723
1666104900000|2022-10-18 14:55:00|483|482.3|482.1|481.9|483.4|483.1|481.7|481.3|13499
1666105200000|2022-10-18 15:00:00|482.3|482.2|482.3|482.1|483.1|482.9|482|481.9|7570
1666105500000|2022-10-18 15:05:00|482.6|482.2|481.5|481.2|482.7|482.5|481.5|481.2|15457
1666105800000|2022-10-18 15:10:00|481.6|481.3|480.4|480.3|481.7|481.5|480.4|480.3|10597
1666106100000|2022-10-18 15:15:00|480.3|480|480.6|480.2|480.8|480.5|479.7|479.5|13205
1666106400000|2022-10-18 15:20:00|480.4|479.9|481.1|480.8|482|481.8|479.9|479.8|20377
1666106700000|2022-10-18 15:25:00|481.2|480.9|482.1|481.6|482.3|482|480.8|480.7|19145
1666162800000|2022-10-19 07:00:00|484|481.1|474.2|472.8|484|481.1|473.8|472.3|12704
1666163100000|2022-10-19 07:05:00|474.1|472.9|467.9|467.1|474.2|472.9|467.6|467.1|5560
1666163400000|2022-10-19 07:10:00|469.1|467.6|465|464.6|469.2|467.8|464|462.6|30963
1666163700000|2022-10-19 07:15:00|465.6|464.8|467.2|466.7|467.7|467.3|464.9|464.3|14132
1666164000000|2022-10-19 07:20:00|467.5|466.8|466.1|465.6|467.5|466.9|464.8|464.1|3557
1666164300000|2022-10-19 07:25:00|466|464.8|464.6|464.3|466.1|465.1|463.6|463.1|4655
1666164600000|2022-10-19 07:30:00|464.3|463.9|463.8|463.4|466.3|465.6|463.3|462.4|7649
1666164900000|2022-10-19 07:35:00|464.3|463.5|464.2|463.8|464.4|464|461.9|461.2|5751
1666165200000|2022-10-19 07:40:00|464.1|463.7|466.3|465.6|466.4|465.6|463.9|463.5|5448
1666165500000|2022-10-19 07:45:00|466.5|465.7|467.9|467.4|467.9|467.4|466.1|465.4|3294
1666165800000|2022-10-19 07:50:00|468.6|468|468|467.4|468.6|468.1|467.2|466.4|6778
1666166100000|2022-10-19 07:55:00|468.1|467.5|465.8|465.1|468.3|467.7|465.7|465.1|7782
1666166400000|2022-10-19 08:00:00|465.7|464.2|465.3|464.9|466.3|465.9|465.1|464.2|19523
1666166700000|2022-10-19 08:05:00|465.2|464.8|466|465.4|468|467.3|465.2|464.8|4220
1666167000000|2022-10-19 08:10:00|465.7|464.7|464.3|463.6|465.7|465|463.7|463.4|4387
1666167300000|2022-10-19 08:15:00|464.2|463.5|464.3|463.8|465.1|464.6|463.6|463|3395
1666167600000|2022-10-19 08:20:00|464.2|463.7|464.3|463.4|464.4|463.8|462.9|462.4|5411
1666167900000|2022-10-19 08:25:00|464.2|463.1|463.7|463.4|464.7|464.2|463.4|462.8|1488
1666168200000|2022-10-19 08:30:00|464|463.6|462.2|461.5|464.1|463.6|462.2|461.5|4487
1666168500000|2022-10-19 08:35:00|462|461.4|462.2|461.9|462.3|462|461.2|460.6|4881
1666168800000|2022-10-19 08:40:00|461.9|461.7|460.4|460.1|461.9|461.7|460.1|459.7|9128
1666169100000|2022-10-19 08:45:00|460.8|460.2|462.2|461.6|462.4|461.6|460.6|460.1|3769
1666169400000|2022-10-19 08:50:00|462.1|461.4|460.8|460.5|462.2|461.4|460.6|460.2|2583
1666169700000|2022-10-19 08:55:00|460.7|459.7|461.1|460.5|461.2|460.9|460.2|459.7|2840
1666170000000|2022-10-19 09:00:00|461|460.6|460.4|459.9|461.2|460.9|460.3|459.9|6026
1666170300000|2022-10-19 09:05:00|460.7|460|461.2|460.8|462.4|462.1|460.1|459.7|8480
1666170600000|2022-10-19 09:10:00|460.9|460.4|462.5|462.1|462.5|462.1|460.3|460.2|2277
1666170900000|2022-10-19 09:15:00|462.4|462.2|463.1|462.6|463.3|462.8|462.4|462.2|2282
1666171200000|2022-10-19 09:20:00|463|462.5|463.1|462.7|463.1|462.7|462.1|461.6|2998
1666171500000|2022-10-19 09:25:00|463.2|462.9|462.9|462.5|463.3|463|462.1|461.6|4940
1666171800000|2022-10-19 09:30:00|463|462.6|464|463.8|464|463.8|462.9|462.5|4300
1666172100000|2022-10-19 09:35:00|463.9|463.6|462.3|461.8|463.9|463.6|462.3|461.7|5956
1666172400000|2022-10-19 09:40:00|462.7|461.9|463.6|463.2|463.6|463.2|462.6|461.9|1814
1666172700000|2022-10-19 09:45:00|463.9|463.3|465.9|465.4|466|465.5|463.6|463.3|4697
1666173000000|2022-10-19 09:50:00|466|465.5|465.4|465|466.9|466.7|465.4|465|6684
1666173300000|2022-10-19 09:55:00|465.5|465.1|468.2|467.8|468.2|467.8|465.4|465.1|9307
1666173600000|2022-10-19 10:00:00|468.7|468|470|469.4|470.2|469.8|468.5|468|2123
1666173900000|2022-10-19 10:05:00|469.9|469.5|469.9|469.6|470.6|469.9|469.9|469.4|6676
1666174200000|2022-10-19 10:10:00|470.2|469.7|469|468.5|470.2|469.7|468.5|468|13275
1666174500000|2022-10-19 10:15:00|469.1|468.6|468.9|468.6|469.1|468.8|468.9|468.5|2172
1666174800000|2022-10-19 10:20:00|468.8|468.5|468.1|467.7|468.8|468.5|467.9|467.6|2647
1666175100000|2022-10-19 10:25:00|468.3|467.8|469.3|469.1|469.3|469.1|468.3|467.8|4094
1666175400000|2022-10-19 10:30:00|469.7|469.2|470.2|469.7|470.4|469.7|468.7|468.5|1859
1666175700000|2022-10-19 10:35:00|469.7|469.3|468.4|468.1|469.9|469.6|468.4|468.1|17185
1666176000000|2022-10-19 10:40:00|468.2|467.7|469.3|468.7|470.4|469.9|468|467.3|7077
1666176300000|2022-10-19 10:45:00|469.2|468.6|471.5|471.1|471.7|471.2|469.2|468.6|3392
1666176600000|2022-10-19 10:50:00|471.4|471.2|471.7|471.4|473.1|472.6|471.4|471.2|4501
1666176900000|2022-10-19 10:55:00|471.4|470.9|472.3|471.7|472.5|471.8|471|470.6|3376
1666177200000|2022-10-19 11:00:00|472.2|471.8|472|471.8|472.5|471.8|470.7|470.3|3928
1666177500000|2022-10-19 11:05:00|471.9|471.7|472.3|472|472.3|472|471.7|471.5|7498
1666177800000|2022-10-19 11:10:00|472.2|471.8|470.7|470.3|472.2|471.9|470.4|470.1|6562
1666178100000|2022-10-19 11:15:00|471.1|470.4|469.7|469.2|472.2|471.6|469.7|469|6612
1666178400000|2022-10-19 11:20:00|469.6|469.3|470.2|470|471.2|470.7|469.5|469.2|5552
1666178700000|2022-10-19 11:25:00|470.1|469.8|467.7|467.5|470.1|469.8|467.7|467.5|5440
1666179000000|2022-10-19 11:30:00|467.6|467.2|469.1|469|469.5|469|467.4|467.2|9709
1666179300000|2022-10-19 11:35:00|469.4|469.1|471.9|471.6|472|471.7|469.4|469|6911
1666179600000|2022-10-19 11:40:00|472|471.7|471.5|471|473|472.5|471.5|471|10672
1666179900000|2022-10-19 11:45:00|471.4|471.1|472.4|472.2|472.4|472.2|471.3|471.1|6542
1666180200000|2022-10-19 11:50:00|472.7|472.3|472.2|472|472.7|472.4|472|471.8|3881
1666180500000|2022-10-19 11:55:00|472.1|471.9|472.4|472.2|473|472.7|472.1|471.7|3283
1666180800000|2022-10-19 12:00:00|472.5|472.1|471.9|471.5|473|472.8|471.8|471.5|3301
1666181100000|2022-10-19 12:05:00|471.8|471.6|472.2|471.9|472.2|472|471.4|471.2|4194
1666181400000|2022-10-19 12:10:00|472.3|472|472.2|471.9|472.3|472.1|472.1|471.8|376
1666181700000|2022-10-19 12:15:00|472|471.8|472.4|472.1|472.6|472.4|472|471.8|1216
1666182000000|2022-10-19 12:20:00|472.2|471.9|472|471.7|472.4|472.1|471.9|471.7|2863
1666182300000|2022-10-19 12:25:00|471.8|471.6|471.6|471.4|472|471.8|471.6|471.4|4699
1666182600000|2022-10-19 12:30:00|471.5|471.3|472.7|472.4|472.8|472.5|470.3|470.1|7910
1666182900000|2022-10-19 12:35:00|472.6|472.5|472.2|472|472.8|472.5|472.2|472|2743
1666183200000|2022-10-19 12:40:00|471.9|471.8|471.5|471.3|472.4|472.2|471.5|471.3|4616
1666183500000|2022-10-19 12:45:00|471.7|471.4|471.9|471.6|472.7|472.4|471.6|471.4|5101
1666183800000|2022-10-19 12:50:00|472|471.7|473.9|473.7|474.4|474.1|472|471.7|4974
1666184100000|2022-10-19 12:55:00|474.2|473.9|474.3|474|474.7|474.4|473.6|473.4|3052
1666184400000|2022-10-19 13:00:00|474|473.7|473.7|473.4|474.1|473.7|473.7|473.3|5756
1666184700000|2022-10-19 13:05:00|473.8|473.5|473.3|473.1|474|473.9|473.3|473.1|2808
1666185000000|2022-10-19 13:10:00|473.2|472.9|473.2|473|473.8|473.5|473.2|472.9|3643
1666185300000|2022-10-19 13:15:00|472.6|472.1|472.6|472.4|472.6|472.4|472|471.9|2467
1666185600000|2022-10-19 13:20:00|472.9|472.7|473.2|472.9|473.3|473|472.7|472.6|2298
1666185900000|2022-10-19 13:25:00|473.1|473|474|473.7|474|473.8|473.1|472.9|2241
1666186200000|2022-10-19 13:30:00|473.9|473.6|475.1|474.9|476.1|475.8|472.2|471.9|18423
1666186500000|2022-10-19 13:35:00|475.2|474.8|472.2|472|475.2|474.8|472.1|472|7574
1666186800000|2022-10-19 13:40:00|472.1|471.7|471.7|471.3|472.1|471.7|469.6|469.4|17935
1666187100000|2022-10-19 13:45:00|471.6|471.2|471.3|471|473|472.7|470.4|470.2|17456
1666187400000|2022-10-19 13:50:00|471.6|471.4|474.3|474|475.5|475.1|471.6|471.4|20980
1666187700000|2022-10-19 13:55:00|474.4|474.1|473|472.8|474.5|474.1|473|472.8|7993
1666188000000|2022-10-19 14:00:00|472.9|472.7|474.1|474|474.9|474.7|472.4|472.2|31872
1666188300000|2022-10-19 14:05:00|474|473.8|474.1|474|474.8|474.3|473.3|472.8|17264
1666188600000|2022-10-19 14:10:00|474.3|474.1|476.1|475.9|476.1|475.9|473.8|473.5|11216
1666188900000|2022-10-19 14:15:00|476.3|476.2|479.1|478.9|479.2|478.9|476.3|476.1|13610
1666189200000|2022-10-19 14:20:00|479.4|479|480.3|479.9|480.7|480.6|478.5|478|9071
1666189500000|2022-10-19 14:25:00|480.7|480.4|483.4|483.1|483.5|483.1|480|479.7|12033
1666189800000|2022-10-19 14:30:00|484|483.8|479.7|479.2|484.4|484|479.7|479.2|5302
1666190100000|2022-10-19 14:35:00|479.6|478.8|479.5|479.3|479.7|479.3|478.4|478|6808
1666190400000|2022-10-19 14:40:00|479.4|479.1|478.3|478.2|479.5|479.2|477.8|477.5|12028
1666190700000|2022-10-19 14:45:00|478|477.7|480|479.8|480|479.8|478|477.7|9128
1666191000000|2022-10-19 14:50:00|480.1|479.7|479.3|479.1|480.3|480.2|478.9|478.7|8260
1666191300000|2022-10-19 14:55:00|479.2|478.9|476.8|476.6|479.3|478.9|476.8|476.6|9620
1666191600000|2022-10-19 15:00:00|476.7|476.4|477.5|477.3|478|477.8|476.7|476.4|9576
1666191900000|2022-10-19 15:05:00|477.8|477.4|478|477.8|478|477.9|476.7|476.5|6551
1666192200000|2022-10-19 15:10:00|477.9|477.7|478.3|478.2|479.1|478.7|477.8|477.6|9968
1666192500000|2022-10-19 15:15:00|478.5|478.3|479.6|479.5|479.6|479.5|478.4|478.2|7651
1666192800000|2022-10-19 15:20:00|479.8|479.4|478.8|478.6|479.8|479.5|478.2|478.1|33425
1666193100000|2022-10-19 15:25:00|478.7|478.7|478.3|477.9|478.9|478.7|478.2|477.8|15270
1666249200000|2022-10-20 07:00:00|475.6|473.1|470.7|469.3|478|475.6|470.7|469.3|11197
1666249500000|2022-10-20 07:05:00|471.1|469.2|475.5|474.8|476|474.9|471.1|469.1|12243
1666249800000|2022-10-20 07:10:00|475.4|474.7|479.2|478.6|480.5|480.2|475.4|474.3|14928
1666250100000|2022-10-20 07:15:00|479|478.1|477.8|477.2|479.6|478.8|476|475.9|5981
1666250400000|2022-10-20 07:20:00|477.9|477.3|477.7|477|479.1|478.4|477.2|476.6|10189
1666250700000|2022-10-20 07:25:00|477.9|476.9|478.6|477.9|478.8|478|476.4|475.8|7012
1666251000000|2022-10-20 07:30:00|478.5|478|478.6|478.1|479.2|478.4|478|477.5|4209
1666251300000|2022-10-20 07:35:00|478|477.7|474.4|473.7|478.8|478.2|474.4|473.7|170295
1666251600000|2022-10-20 07:40:00|474.6|473.8|478.5|478.1|478.5|478.1|474.5|473.8|28352
1666251900000|2022-10-20 07:45:00|478|477.5|478.4|478|479.2|478.7|477|476.5|9349
1666252200000|2022-10-20 07:50:00|478.5|478.1|479.5|479|479.6|479|478|477.7|3929
1666252500000|2022-10-20 07:55:00|478.9|478.2|478.7|478.3|479.5|479|478.6|478|6227
1666252800000|2022-10-20 08:00:00|478.8|478|478.8|478.3|479.2|478.8|478.4|478|4720
1666253100000|2022-10-20 08:05:00|479.2|478.9|479.3|479.2|480.9|480|479.1|478.7|4369
1666253400000|2022-10-20 08:10:00|479.2|478.5|478.8|478.3|479.2|478.7|478.3|478|7355
1666253700000|2022-10-20 08:15:00|478.6|478.4|478.9|478.3|479|478.7|478.4|478|3518
1666254000000|2022-10-20 08:20:00|478.6|478|478.8|478.2|479.5|478.9|477.8|477.2|3327
1666254300000|2022-10-20 08:25:00|478.7|478.1|478.7|478.1|478.8|478.6|478.3|477.7|1720
1666254600000|2022-10-20 08:30:00|479.3|478|478.2|477.8|480.3|479.8|478.2|477.8|3424
1666254900000|2022-10-20 08:35:00|478|477.4|478.5|478|479.7|479.3|478|477.3|15343
1666255200000|2022-10-20 08:40:00|478.6|477.5|478.3|477.7|478.6|478|477.1|476.4|8132
1666255500000|2022-10-20 08:45:00|477.7|477.8|475|474.6|477.7|477.8|475|474.4|4106
1666255800000|2022-10-20 08:50:00|474.9|474.4|471.8|471.4|474.9|474.4|471.7|471.3|4421
1666256100000|2022-10-20 08:55:00|471.5|470.7|469.8|469.2|471.5|470.8|469.8|469.2|5693
1666256400000|2022-10-20 09:00:00|470|469.3|478|477.5|478.4|477.7|470|469.3|22058
1666256700000|2022-10-20 09:05:00|477.8|476.3|478|477.5|479|477.9|475.9|475.3|17237
1666257000000|2022-10-20 09:10:00|477.9|477.6|477.9|477.3|478.5|477.7|477.6|477.3|9105
1666257300000|2022-10-20 09:15:00|477.8|477.4|478|477.8|478.5|478.2|477.7|477.3|5402
1666257600000|2022-10-20 09:20:00|478.1|477.9|478.1|477.7|478.6|478.3|477.3|476.7|5237
1666257900000|2022-10-20 09:25:00|477.9|477.2|478.7|478.2|478.7|478.2|477.2|476.6|4180
1666258200000|2022-10-20 09:30:00|478.9|478.3|479.5|479.3|479.7|479.3|478.5|478|2545
1666258500000|2022-10-20 09:35:00|479.7|479.2|479.1|479|479.7|479.2|478.3|477.8|5815
1666258800000|2022-10-20 09:40:00|478.5|478.8|477.8|477.4|478.5|478.8|477.8|477.4|4316
1666259100000|2022-10-20 09:45:00|477.9|477.5|478.2|477.9|479.5|479|477.6|477.2|5202
1666259400000|2022-10-20 09:50:00|478.8|477.8|480|479.7|480.1|479.7|478.7|477.8|1194
1666259700000|2022-10-20 09:55:00|479.9|479.6|478.3|477.9|480|479.7|478.1|477.7|5550
1666260000000|2022-10-20 10:00:00|478.4|478|478.7|478.4|479|478.5|478.1|477.9|5583
1666260300000|2022-10-20 10:05:00|479.3|478.5|479.7|479.4|480.5|480|479.1|478.5|2593
1666260600000|2022-10-20 10:10:00|479.8|479.2|479.3|478.7|479.8|479.2|479.3|478.7|1002
1666260900000|2022-10-20 10:15:00|479.2|478.8|478|477.5|479.2|478.9|477.8|477.3|3153
1666261200000|2022-10-20 10:20:00|477.8|477.6|478.5|478.1|479|478.4|477.7|477.2|2520
1666261500000|2022-10-20 10:25:00|478.6|478.2|478|477.6|478.7|478.4|478|477.6|1551
1666261800000|2022-10-20 10:30:00|477.9|478.2|477.5|477.1|478.6|478.4|477.4|477|3264
1666262100000|2022-10-20 10:35:00|477.3|476.8|478|477.6|478.6|478.1|476.8|476.4|7627
1666262400000|2022-10-20 10:40:00|477.9|477.7|478.1|477.9|478.5|478.3|477.8|477.6|3481
1666262700000|2022-10-20 10:45:00|477.7|477.4|477.6|477.5|478.1|477.8|476.5|476.2|18230
1666263000000|2022-10-20 10:50:00|478|477.8|480.3|479.7|480.5|479.7|478|477.8|2364
1666263300000|2022-10-20 10:55:00|480.4|479.8|478.5|477.7|480.5|479.8|478.4|477.7|1750
1666263600000|2022-10-20 11:00:00|478.2|477.6|477.8|477.6|479|478.4|477.8|477|3852
1666263900000|2022-10-20 11:05:00|477.9|477.5|478.1|477.6|478.9|478.4|477.5|477|2103
1666264200000|2022-10-20 11:10:00|478|477.8|478|477.8|478.8|478.5|477.3|477.2|3068
1666264500000|2022-10-20 11:15:00|478.3|478|478.5|478.3|479.1|478.7|478.3|478|4742
1666264800000|2022-10-20 11:20:00|478.6|478.4|479.6|479.1|479.6|479.1|478.4|478.1|2125
1666265100000|2022-10-20 11:25:00|479.4|479.3|480|479.5|480|479.8|479.4|479.2|557
1666265400000|2022-10-20 11:30:00|480.4|479.6|479.6|479.2|480.4|480.1|479.4|479|5316
1666265700000|2022-10-20 11:35:00|479.8|479.4|478.7|478.4|480.4|479.9|478.7|478.3|3784
1666266000000|2022-10-20 11:40:00|478.6|478.1|479|478.9|479.3|479.1|478.5|478.1|6904
1666266300000|2022-10-20 11:45:00|479.1|479|479.4|479.1|479.8|479.6|479.1|479|4977
1666266600000|2022-10-20 11:50:00|479.3|478.9|479.6|479|479.8|479.4|478.6|478.1|4309
1666266900000|2022-10-20 11:55:00|480|479.8|480|479.4|480.6|480.2|478.9|478.5|1993
1666267200000|2022-10-20 12:00:00|479.8|479.2|482.9|482.6|482.9|482.6|479.8|479.2|5226
1666267500000|2022-10-20 12:05:00|482.7|482.3|483.5|482.9|483.6|483.1|482.3|482|10875
1666267800000|2022-10-20 12:10:00|483.6|483|485.5|484.8|485.5|484.8|483.4|482.5|14747
1666268100000|2022-10-20 12:15:00|485.4|484.7|486.5|486.1|486.7|486.2|485.1|484.6|5320
1666268400000|2022-10-20 12:20:00|486.6|485.8|491.7|491.1|491.7|491.1|486.3|485.6|6654
1666268700000|2022-10-20 12:25:00|491.4|490.6|491.9|491.2|492.7|491.7|489.6|488.6|7893
1666269000000|2022-10-20 12:30:00|492|491|493.5|492.8|495.3|494.4|490.6|489.9|23039
1666269300000|2022-10-20 12:35:00|493.4|492.4|487.7|487|493.4|492.5|485.6|484.7|12256
1666269600000|2022-10-20 12:40:00|487.5|487.1|486|485.4|487.8|487.2|484|483.5|9114
1666269900000|2022-10-20 12:45:00|485.9|485.2|482.9|482.3|485.9|485.3|482.4|481.7|10368
1666270200000|2022-10-20 12:50:00|483.4|482.2|483.6|482.8|485.2|484.8|483.4|482.2|6110
1666270500000|2022-10-20 12:55:00|483.5|483|481.5|481|483.7|483.5|481.5|480.9|3714
1666270800000|2022-10-20 13:00:00|481.7|481.1|481.8|481.6|483|482.5|481.5|480.7|5636
1666271100000|2022-10-20 13:05:00|482.2|481.8|482.4|481.8|482.6|482.3|481.1|480.4|4043
1666271400000|2022-10-20 13:10:00|482.5|481.7|482.9|482.3|483.7|483.2|482|481.7|2453
1666271700000|2022-10-20 13:15:00|482.8|482.4|482.7|482|483.7|483.1|482.7|482|1531
1666272000000|2022-10-20 13:20:00|482.5|482.1|482|481.3|484|483.4|482|481.3|4528
1666272300000|2022-10-20 13:25:00|481.9|481.6|482.4|481.7|482.5|482.3|481.8|481.4|3962
1666272600000|2022-10-20 13:30:00|482.3|481.8|484.6|484.2|484.9|484.3|482.1|481.7|10612
1666272900000|2022-10-20 13:35:00|484.5|484|485|484.5|485.7|485.4|483.7|483.3|7086
1666273200000|2022-10-20 13:40:00|485.3|485|485.3|484.9|486.1|485.8|483.9|483.6|21079
1666273500000|2022-10-20 13:45:00|485.5|485|485.6|485.2|485.8|485.4|483.6|482.9|5639
1666273800000|2022-10-20 13:50:00|485.8|485.3|486.2|485.5|486.8|486.5|484.3|483.7|9003
1666274100000|2022-10-20 13:55:00|486.1|485.2|485.9|485.5|486.5|486.2|485.9|485.2|3784
1666274400000|2022-10-20 14:00:00|486.2|485.6|492.5|492.1|492.6|492.1|486.2|485.6|29013
1666274700000|2022-10-20 14:05:00|492.9|492.2|494.9|494.3|495.2|494.8|492.9|492.2|8101
1666275000000|2022-10-20 14:10:00|495.2|494.4|496.7|496.1|498.2|497.8|494.9|494.4|20190
1666275300000|2022-10-20 14:15:00|497.6|496.2|499.6|499|499.6|499.4|497.6|496.2|9003
1666275600000|2022-10-20 14:20:00|499.8|499.1|499.6|498.9|501.8|501.2|499.6|498.6|13964
1666275900000|2022-10-20 14:25:00|498.6|498.3|498.4|497.9|498.9|498.5|496.2|495.9|12655
1666276200000|2022-10-20 14:30:00|498.6|498.2|494.1|493.7|498.6|498.2|494|493.5|7017
1666276500000|2022-10-20 14:35:00|494.4|494|495|494.4|495.3|494.9|493.8|493.5|5787
1666276800000|2022-10-20 14:40:00|495.2|494.6|495.1|494.7|495.3|494.7|493|492.5|8004
1666277100000|2022-10-20 14:45:00|494.9|494.3|495.9|495.4|497|496.5|494.7|494.2|8361
1666277400000|2022-10-20 14:50:00|495.8|495.5|494.2|493.7|497|496.7|494.1|493.6|9062
1666277700000|2022-10-20 14:55:00|494.1|493.9|496.7|496.4|497.3|496.9|494|493.7|8347
1666278000000|2022-10-20 15:00:00|496.5|496.2|496.7|496.3|497.3|496.8|496|495.8|10523
1666278300000|2022-10-20 15:05:00|496.5|495.6|492.5|492.4|496.5|495.8|491.8|491.5|8856
1666278600000|2022-10-20 15:10:00|492.8|492.5|494.2|494.1|494.6|494.4|492.7|492.5|25777
1666278900000|2022-10-20 15:15:00|494.1|494|493.7|493.5|494.7|494.5|493.4|493|9320
1666279200000|2022-10-20 15:20:00|493.6|493.3|493.3|492.9|493.7|493.6|492.1|491.9|15177
1666279500000|2022-10-20 15:25:00|493.2|493|490.3|489.6|493.2|493|490.3|489.6|19848
1666335600000|2022-10-21 07:00:00|487.6|482.8|481.9|481|487.6|484.5|481.1|479.4|11972
1666335900000|2022-10-21 07:05:00|483.1|481.7|482.7|481.7|484.9|483.8|481.3|480.4|13585
1666336200000|2022-10-21 07:10:00|482.8|481.8|485.8|485.4|487.4|486.2|482.8|481.8|7204
1666336500000|2022-10-21 07:15:00|485.7|484.9|484.9|484.5|487.9|487|484.2|483.2|6626
1666336800000|2022-10-21 07:20:00|485.5|484.9|486.8|486.2|488.4|487.1|484.9|484|4206
1666337100000|2022-10-21 07:25:00|486.6|486.1|486|485.3|487.1|486.4|485|484.3|2432
1666337400000|2022-10-21 07:30:00|485.9|485.4|486.5|485.8|488.1|487.7|485.6|485.2|2622
1666337700000|2022-10-21 07:35:00|486.4|487|486.6|485.6|488.3|487.6|486.4|485.6|3188
1666338000000|2022-10-21 07:40:00|486.4|485.7|484.4|483.8|486.5|486.3|484.4|483.8|2457
1666338300000|2022-10-21 07:45:00|484.3|483.9|483.2|482.7|484.3|484|483|482.5|4546
1666338600000|2022-10-21 07:50:00|483.1|482.6|482.5|482|484.5|483.8|481.1|481|5526
1666338900000|2022-10-21 07:55:00|482.4|481.5|482.6|482.2|482.6|482.2|481.2|480.5|1328
1666339200000|2022-10-21 08:00:00|482.4|481.7|478.5|477.8|482.6|482|478.2|477.7|4817
1666339500000|2022-10-21 08:05:00|478.4|477.7|474.5|473.9|478.4|477.7|474.3|473.6|5371
1666339800000|2022-10-21 08:10:00|474|473.2|476.1|475.4|476.2|475.4|472.7|472|7017
1666340100000|2022-10-21 08:15:00|476|475.5|480.8|480.1|482.5|481.6|475.8|475.5|9807
1666340400000|2022-10-21 08:20:00|479.1|478.3|477.3|476.6|479.1|478.3|475.3|474.4|11198
1666340700000|2022-10-21 08:25:00|477.2|475.7|473.1|472.6|477.3|476.4|472.3|471.7|7815
1666341000000|2022-10-21 08:30:00|473|472.7|470.6|470.2|473|472.7|469.8|469.1|6911
1666341300000|2022-10-21 08:35:00|470.5|470|468.4|467.9|470.6|470|467.8|467|6780
1666341600000|2022-10-21 08:40:00|469.2|467.7|470.7|469.9|472.5|471.8|469.2|467.7|16259
1666341900000|2022-10-21 08:45:00|470.5|469.4|473|472.8|474.4|473.8|470.1|469.4|21561
1666342200000|2022-10-21 08:50:00|473.5|472.9|474.5|474.1|476.2|475.4|473.2|472.3|26118
1666342500000|2022-10-21 08:55:00|475.8|474.3|475.8|475.4|477.1|476.3|475.5|474.3|9685
1666342800000|2022-10-21 09:00:00|475.4|475.5|473.8|473.3|475.4|475.5|473.8|473.2|1757
1666343100000|2022-10-21 09:05:00|473.5|472.9|473.3|472.9|473.8|473|471.3|470.7|7449
1666343700000|2022-10-21 09:15:00|473.2|472.4|468.8|468.5|473.3|472.8|468.8|468.5|5725
1666344000000|2022-10-21 09:20:00|468.7|468.1|470.7|470.5|470.7|470.5|468.1|467.7|7136
1666344300000|2022-10-21 09:25:00|470.6|470.3|472.5|472.3|472.5|472.3|470.6|470.3|7270
1666344600000|2022-10-21 09:30:00|472.6|472.2|470.9|470.8|472.8|472.5|470.3|470|3661
1666344900000|2022-10-21 09:35:00|471.2|471|472.1|471.9|472.5|472.3|471.2|470.7|3873
1666345200000|2022-10-21 09:40:00|472|471.6|471.7|471.3|473|472.6|470.9|470.3|6445
1666345500000|2022-10-21 09:45:00|471.6|471.4|472|471.8|472.8|472.3|471.5|471.4|4339
1666345800000|2022-10-21 09:50:00|471.9|471.1|474.2|474.1|474.4|474.1|470.5|470.2|24067
1666346100000|2022-10-21 09:55:00|474|473.6|474|473.6|474.8|474.4|472.3|472.1|36424
1666346400000|2022-10-21 10:00:00|474.1|473.7|478|477.2|478.1|477.2|473.1|472.4|13004
1666346700000|2022-10-21 10:05:00|478.8|478|477.1|476.9|479.4|479|476.4|475.9|16754
1666347000000|2022-10-21 10:10:00|477.2|477|477.8|477.1|478.4|478.1|476.3|475.9|25803
1666347300000|2022-10-21 10:15:00|477.7|477.5|475.5|475.3|478.1|477.9|474|473.3|47576
1666347600000|2022-10-21 10:20:00|475.8|475|476.3|475.8|478.5|477.3|475.1|474.6|35825
1666347900000|2022-10-21 10:25:00|476.1|475.3|477.9|477.5|478.3|477.7|475.5|474.9|41163
1666348200000|2022-10-21 10:30:00|477.8|477|477.7|477.3|478.9|478.1|477.2|476.9|23934
1666348500000|2022-10-21 10:35:00|477.4|476.9|479.7|479.1|480.7|480|476.5|475.8|12043
1666348800000|2022-10-21 10:40:00|479.2|478.6|478.1|477.7|480.1|479.4|478|477.7|6628
1666349100000|2022-10-21 10:45:00|478|477.8|478.5|478.2|478.8|478.4|477|476.4|34376
1666349400000|2022-10-21 10:50:00|478.7|478.3|478.9|478.7|479.5|478.9|478.2|477.8|3375
1666349700000|2022-10-21 10:55:00|479.2|478.6|479.9|479.4|480.1|479.6|479.2|478.6|4065
1666350000000|2022-10-21 11:00:00|479.7|479.2|477.9|477.7|479.7|479.2|477.5|477.1|5886
1666350300000|2022-10-21 11:05:00|477.8|477.4|477.4|476.8|478.5|478.1|477.4|476.8|2723
1666350600000|2022-10-21 11:10:00|477.3|476.9|477.7|477.3|478.3|477.9|477.1|476.6|11396
1666350900000|2022-10-21 11:15:00|477.9|477.4|478.7|478.4|478.8|478.4|477.9|477.3|2747
1666351200000|2022-10-21 11:20:00|479.1|478.8|479.1|478.5|479.8|479.5|478.2|477.7|4246
1666351500000|2022-10-21 11:25:00|479|478.4|478.4|478|479|478.4|478.2|478|4792
1666351800000|2022-10-21 11:30:00|478.3|478.1|479.1|478.9|479.1|478.9|478.3|478|4494
1666352100000|2022-10-21 11:35:00|479|479.1|479.1|478.7|479.6|479.3|479|478.5|3155
1666352400000|2022-10-21 11:40:00|479.6|479.3|478.2|477.8|479.9|479.4|478.2|477.8|2641
1666352700000|2022-10-21 11:45:00|478.3|478|477.3|477.2|479.4|479.1|477.3|477.2|3249
1666353000000|2022-10-21 11:50:00|477.6|476.8|478.6|478.3|478.8|478.5|477.5|476.8|4881
1666353300000|2022-10-21 11:55:00|478.5|477.9|478.3|478|478.5|478|477.3|476.7|4737
1666353600000|2022-10-21 12:00:00|478.5|478.1|478.5|478.2|478.7|478.4|478.1|477.9|5450
1666353900000|2022-10-21 12:05:00|478.6|478.3|478|477.8|478.7|478.5|477.6|477.3|3621
1666354200000|2022-10-21 12:10:00|477.9|477.9|479|478.7|479.6|479.2|477.9|477.9|2979
1666354500000|2022-10-21 12:15:00|478.8|478.2|479.1|478.9|479.3|479.1|478.3|477.9|8950
1666354800000|2022-10-21 12:20:00|478.9|478.5|479.8|479.6|479.8|479.6|478.5|478.1|5428
1666355100000|2022-10-21 12:25:00|480.1|479.8|479.7|479.5|480.6|480.2|479.5|479.4|2170
1666355400000|2022-10-21 12:30:00|479.4|479.4|480.5|480.4|480.6|480.4|479.3|479|5473
1666355700000|2022-10-21 12:35:00|480.6|480.3|481.9|481.5|481.9|481.5|480.3|480.1|6472
1666356000000|2022-10-21 12:40:00|481.8|482.1|482.8|482.6|483.5|482.9|481.8|482.1|1585
1666356300000|2022-10-21 12:45:00|483|482.7|482.3|482.1|483|482.7|481.7|481.3|4085
1666356600000|2022-10-21 12:50:00|482.7|482.2|482.9|482.7|483.5|483.1|482.5|482.2|5136
1666356900000|2022-10-21 12:55:00|482.8|482.6|484.5|483.9|485.6|485.1|482.1|481.7|10413
1666357200000|2022-10-21 13:00:00|484.4|484|488.8|488.5|490.5|489.4|484.2|483.9|6029
1666357500000|2022-10-21 13:05:00|488.7|487.8|487.8|487.6|488.7|488.3|487.5|486.9|28811
1666357800000|2022-10-21 13:10:00|488|487.4|486.2|485.6|489.2|488.9|485.1|484.7|18291
1666358100000|2022-10-21 13:15:00|486.4|485.9|488.7|488.4|489.7|489.3|486.4|485.9|10236
1666358400000|2022-10-21 13:20:00|489|488.5|488.2|487.6|489.2|488.7|488.2|487.4|7176
1666358700000|2022-10-21 13:25:00|488.4|487.7|487|486.7|489.8|489.3|487|486.5|9601
1666359000000|2022-10-21 13:30:00|486.9|486.1|487.3|486.9|488|487.5|485.6|485.3|12841
1666359300000|2022-10-21 13:35:00|487.2|487|486.8|486.4|488.1|487.6|486.1|485.6|10192
1666359600000|2022-10-21 13:40:00|486.7|486.2|485.4|485.1|486.7|486.2|483.7|483.2|8244
1666359900000|2022-10-21 13:45:00|485.5|485.2|484.1|483.6|486.6|486.1|483.7|483.2|13536
1666360200000|2022-10-21 13:50:00|484|483.7|488.5|488.2|489.4|488.7|483.9|483.7|8267
1666360500000|2022-10-21 13:55:00|487.7|487.1|492.9|492.5|493.5|493.1|487.3|487|8922
1666360800000|2022-10-21 14:00:00|493|492.6|497.2|496.7|498.7|498.1|493|492.6|15061
1666361100000|2022-10-21 14:05:00|497.6|496.8|498.9|498.7|503|502.6|497.6|496.8|10897
1666361400000|2022-10-21 14:10:00|499.4|498.9|497.7|497.3|500|499.7|497.6|497|10000
1666361700000|2022-10-21 14:15:00|498|497.8|497.6|497.2|498.5|498|494.9|494.7|9212
1666362000000|2022-10-21 14:20:00|498|497.6|494.6|494.3|499.2|498.6|494.1|493.6|35564
1666362300000|2022-10-21 14:25:00|494.5|494|491.4|491.1|494.6|494.4|491.4|491.1|14164
1666362600000|2022-10-21 14:30:00|491.5|491.2|490.3|490|492.5|491.9|490.1|489.7|16113
1666362900000|2022-10-21 14:35:00|490.2|489.9|488.9|488.5|491.8|491.6|488.7|488.2|13594
1666363200000|2022-10-21 14:40:00|488.8|488.4|487.6|487.2|491.1|490.6|487.2|486.7|11506
1666363500000|2022-10-21 14:45:00|487.5|486.9|488.2|487.8|488.9|488.2|486.9|486.5|84360
1666363800000|2022-10-21 14:50:00|488|488.3|490.7|490.3|491.1|490.9|488|488.3|6718
1666364100000|2022-10-21 14:55:00|490.8|490.4|486.1|485.5|490.9|490.7|485.9|485.4|9537
1666364400000|2022-10-21 15:00:00|486|485.9|484.7|484.3|487.4|487|484.7|484.3|7343
1666364700000|2022-10-21 15:05:00|485.2|484.4|486|485.8|486|485.8|484.7|484.3|9898
1666365000000|2022-10-21 15:10:00|486.2|485.7|487.1|486.9|487.9|487.6|486|485.7|11264
1666365300000|2022-10-21 15:15:00|487|486.8|485.9|485.6|487.7|487.3|485.5|485.3|112510
1666365600000|2022-10-21 15:20:00|486.1|485.9|487.3|487.1|488.1|488|485.7|485.3|20705
1666365900000|2022-10-21 15:25:00|487.5|487|488.9|488.6|489.1|488.6|487.5|487|27964
1666594800000|2022-10-24 07:00:00|499|495.8|491.6|490|499.2|496.5|489.5|488|6222
1666595100000|2022-10-24 07:05:00|491.7|490.1|488.6|487|491.7|490.1|488|486.6|5834
1666595400000|2022-10-24 07:10:00|488.4|486.9|482.4|480.6|488.4|486.9|480|478.8|8664
1666595700000|2022-10-24 07:15:00|482.3|480.3|475.4|474.2|482.3|480.9|474.8|473.9|7022
1666596000000|2022-10-24 07:20:00|475.3|474.3|475|473.9|476.8|475.9|472.6|471.6|15311
1666596300000|2022-10-24 07:25:00|474.5|473.8|478.5|477.5|478.7|477.7|473.5|472.4|13056
1666596600000|2022-10-24 07:30:00|478.3|477.4|477.5|476.8|479.8|478.9|477.3|476.6|3668
1666596900000|2022-10-24 07:35:00|477.8|476.9|479.4|478.5|479.4|478.8|477.8|476.9|8334
1666597200000|2022-10-24 07:40:00|479.2|478.3|476.4|475.2|479.2|478.3|476.1|475|17278
1666597500000|2022-10-24 07:45:00|477.3|476.8|478|477.2|478|477.4|477|476.3|4383
1666597800000|2022-10-24 07:50:00|477.9|477.1|477.7|477.1|478.3|477.9|476.8|476.1|6267
1666598100000|2022-10-24 07:55:00|477.6|477|478.4|477.7|478.5|477.8|476.5|475.6|9129
1666598400000|2022-10-24 08:00:00|478.3|477.8|477.4|476.8|478.5|478|477.4|476.8|11948
1666598700000|2022-10-24 08:05:00|477.3|476.9|477.6|477.1|478.5|477.7|476.5|475.9|41445
1666599000000|2022-10-24 08:10:00|477.5|477.2|477.4|476.6|478|477.6|476.7|476.2|16132
1666599300000|2022-10-24 08:15:00|477.3|476.7|478|477.6|478.8|478|477.3|476.3|8212
1666599600000|2022-10-24 08:20:00|477.9|477.5|478.6|478.2|478.8|478.5|477.9|477.5|4385
1666599900000|2022-10-24 08:25:00|478.5|478|479|478.4|479.4|479|478.4|477.8|1151
1666600200000|2022-10-24 08:30:00|478.8|478|479.4|479|479.4|479.1|478.1|477.4|4963
1666600500000|2022-10-24 08:35:00|479.3|479.1|478.2|477.5|479.4|479.1|478.1|477.5|2471
1666600800000|2022-10-24 08:40:00|478.1|477.6|477.4|477.1|478.1|477.8|476.8|476.3|12400
1666601100000|2022-10-24 08:45:00|477.3|477|478.3|477.9|478.6|478.1|477.1|476.8|4430
1666601400000|2022-10-24 08:50:00|478.4|478|478.7|478.3|479.2|478.6|478.2|477.7|1369
1666601700000|2022-10-24 08:55:00|479|478.2|478.4|477.9|479.6|479.1|478.3|477.9|2934
1666602000000|2022-10-24 09:00:00|478.3|477.7|478.6|478.3|478.7|478.3|478.1|477.6|1540
1666602300000|2022-10-24 09:05:00|478.5|478.2|478|477.7|478.5|478.3|477.8|477.3|6533
1666602600000|2022-10-24 09:10:00|478.1|477.8|478.1|477.7|478.2|478.1|477.6|477.3|5741
1666602900000|2022-10-24 09:15:00|478|477.5|477.7|477.4|478.5|478.1|477.3|477|5350
1666603200000|2022-10-24 09:20:00|477.6|477.2|476.4|475.8|477.8|477.4|476.4|475.8|9646
1666603500000|2022-10-24 09:25:00|477.1|476.9|477.5|477.2|478.1|477.7|476.4|475.9|9791
1666603800000|2022-10-24 09:30:00|477.4|477|478.9|478.2|479|478.7|475.8|475.2|41527
1666604100000|2022-10-24 09:35:00|478.5|478.1|478.4|478|478.5|478.2|477.3|476.8|4147
1666604400000|2022-10-24 09:40:00|478.3|477.7|478.6|478.1|479|478.6|478|477.4|2668
1666604700000|2022-10-24 09:45:00|478.5|478.2|479.8|479.5|479.8|479.5|478.4|477.9|4866
1666605000000|2022-10-24 09:50:00|480|479.4|482.6|482.3|482.6|482.4|479.7|479.1|14993
1666605300000|2022-10-24 09:55:00|482.5|482.2|483.9|483.4|484.4|483.8|482.5|481.8|1995
1666605600000|2022-10-24 10:00:00|484.6|483.5|485|484.1|485.7|484.9|483.5|482.9|5607
1666605900000|2022-10-24 10:05:00|484.6|484|484.7|484.1|485.1|484.3|484|483.4|3967
1666606200000|2022-10-24 10:10:00|484.6|484.2|484.6|484.2|485.8|485.3|484|483.6|6481
1666606500000|2022-10-24 10:15:00|484.7|484.3|485.5|485.2|485.6|485.2|484.7|484.2|4821
1666606800000|2022-10-24 10:20:00|485.6|485.1|484.5|484.3|486.2|485.7|484.5|483.9|3527
1666607100000|2022-10-24 10:25:00|484.6|484.4|484.1|483.5|484.9|484.4|484.1|483.5|17856
1666607400000|2022-10-24 10:30:00|484|483.4|485.2|484.5|485.5|485|484|483.4|5705
1666607700000|2022-10-24 10:35:00|485.1|484.6|484.6|483.9|485.9|485.4|484.6|483.9|791
1666608000000|2022-10-24 10:40:00|484.5|483.7|482.5|482.3|484.5|483.7|482.5|482.3|1378
1666608300000|2022-10-24 10:45:00|482.3|481.8|482.7|482.2|482.8|482.6|482.3|481.8|4954
1666608600000|2022-10-24 10:50:00|482.8|482.5|482.2|481.9|483.6|483.3|482.2|481.8|5148
1666608900000|2022-10-24 10:55:00|481.5|481.1|481|480.4|481.7|481.1|480.3|479.6|13666
1666609200000|2022-10-24 11:00:00|480.9|480.3|481.3|480.5|481.4|480.7|479.9|479.3|2969
1666609500000|2022-10-24 11:05:00|481.2|480.6|480.8|480.3|481.2|480.7|480.7|480.3|2656
1666609800000|2022-10-24 11:10:00|480.5|480|479.2|478.6|480.5|480|479.2|478.3|1661
1666610100000|2022-10-24 11:15:00|479.1|478.4|478|477.8|479.1|478.4|477.5|477|2193
1666610400000|2022-10-24 11:20:00|478.3|478.1|480.1|479.5|480.6|479.9|477.9|477.3|9184
1666610700000|2022-10-24 11:25:00|479.6|479.8|479.3|478.9|480.2|479.8|479.3|478.6|1794
1666611000000|2022-10-24 11:30:00|479.4|478.5|480.1|479.6|480.4|479.7|478.4|477.9|1858
1666611300000|2022-10-24 11:35:00|480.2|479.5|480.2|479.7|480.3|479.8|480|479.3|1227
1666611600000|2022-10-24 11:40:00|480.1|479.6|480.8|480.5|480.9|480.5|479.8|479.5|24474
1666611900000|2022-10-24 11:45:00|480.7|480.6|482.1|481.8|482.1|481.8|480.1|479.7|6530
1666612200000|2022-10-24 11:50:00|482.6|481.9|481.2|480.7|483.1|482.4|481.2|480.6|3332
1666612500000|2022-10-24 11:55:00|481.1|480.8|479.8|479.3|481.8|481.4|479.8|479.3|4978
1666612800000|2022-10-24 12:00:00|479.7|479.2|480.2|479.9|480.2|479.9|479.7|479.2|1290
1666613100000|2022-10-24 12:05:00|481.2|480|479.7|479.3|481.4|480.9|479.6|479.3|1617
1666613400000|2022-10-24 12:10:00|479.8|479.4|479.8|479.3|480|479.6|479.6|479.2|911
1666613700000|2022-10-24 12:15:00|479.7|479.1|479.4|478.9|479.7|479.3|477.8|477.2|7681
1666614000000|2022-10-24 12:20:00|479.3|479|478.7|478.1|479.4|479|478.7|478.1|693
1666614300000|2022-10-24 12:25:00|478.8|478.2|477.6|477|478.8|478.3|477.6|477|2550
1666614600000|2022-10-24 12:30:00|477.5|476.9|477.7|477.5|478.6|478.3|477.3|476.8|7209
1666614900000|2022-10-24 12:35:00|477.3|476.9|477.8|477.5|477.9|477.6|477.3|476.9|4235
1666615200000|2022-10-24 12:40:00|477.7|477.3|478.1|477.8|478.3|478|477.6|477.3|6610
1666615500000|2022-10-24 12:45:00|478.2|478|478.4|478.1|478.9|478.5|477.9|477.5|2760
1666615800000|2022-10-24 12:50:00|478.7|478.2|480.7|480.2|480.8|480.5|478.7|478.2|26015
1666616100000|2022-10-24 12:55:00|480.3|479.7|481.6|481.3|481.9|481.5|479.4|479.3|9970
1666616400000|2022-10-24 13:00:00|481.7|481.5|482|481.7|483.2|482.4|481.6|481.3|4351
1666616700000|2022-10-24 13:05:00|482.2|481.9|482.6|482.1|482.7|482.1|481.5|481.1|3390
1666617000000|2022-10-24 13:10:00|482.7|482|481.5|481|482.7|482|481.2|480.9|3346
1666617300000|2022-10-24 13:15:00|481.3|480.9|483.6|483.3|483.6|483.3|480.7|480.5|4647
1666617600000|2022-10-24 13:20:00|484|483.5|484.3|484.1|484.4|484.1|483|482.7|8238
1666617900000|2022-10-24 13:25:00|484.2|483.7|483.2|482.5|484.2|483.7|482.9|482.4|9142
1666618200000|2022-10-24 13:30:00|483.1|482.6|480.7|480.2|483.5|483.1|480.5|479.9|33251
1666618500000|2022-10-24 13:35:00|481.1|480.3|480.3|479.9|481.3|481.1|479.7|479.4|11470
1666618800000|2022-10-24 13:40:00|480.2|480|478|477.7|480.3|480|477.3|476.9|10891
1666619100000|2022-10-24 13:45:00|479.1|477.8|478.1|477.7|482.3|481.9|478.1|477.7|12377
1666619400000|2022-10-24 13:50:00|478.2|477.8|480.1|479.8|480.1|479.8|477.6|477|47315
1666619700000|2022-10-24 13:55:00|480.4|480.1|480.2|480|481.6|481.4|479.4|478.9|10517
1666620000000|2022-10-24 14:00:00|479.5|479.1|476.1|475.3|479.7|479.3|476.1|475.3|36529
1666620300000|2022-10-24 14:05:00|476.5|475.4|477.1|476.6|478.4|477.9|474.9|474.5|45070
1666620600000|2022-10-24 14:10:00|476.9|476.8|482.2|481.6|482.2|481.6|476.5|476.2|27727
1666620900000|2022-10-24 14:15:00|482.3|481.4|482|481.6|482.3|481.8|480.1|479.5|8979
1666621200000|2022-10-24 14:20:00|481.9|481.5|477|476.4|481.9|481.6|477|476.2|21374
1666621500000|2022-10-24 14:25:00|477.6|476.5|479.1|478.7|479.4|478.8|477.3|476.5|18642
1666621800000|2022-10-24 14:30:00|478.7|478.4|477.2|476.5|478.8|478.4|477.2|476.5|12761
1666622100000|2022-10-24 14:35:00|477|476.6|477.7|477.4|478|477.6|477|476.5|22054
1666622400000|2022-10-24 14:40:00|477.9|477.5|478.5|478.3|479|478.6|477.5|477.1|14387
1666622700000|2022-10-24 14:45:00|478.4|478.2|477.8|477.5|479.9|479.4|477.8|477.4|15697
1666623000000|2022-10-24 14:50:00|478.1|477.8|480.4|480.1|481.4|481|478.1|477.8|11818
1666623300000|2022-10-24 14:55:00|480.3|480.2|480.5|480.3|480.6|480.3|478.6|478.2|13386
1666623600000|2022-10-24 15:00:00|480.6|479.9|480|479.7|480.6|480.3|479.5|479.2|22010
1666623900000|2022-10-24 15:05:00|479.9|479.8|479.8|479.4|481.1|480.7|479.8|479.4|13158
1666624200000|2022-10-24 15:10:00|479.7|479.5|479|478.8|479.7|479.5|478.5|478.2|6097
1666624500000|2022-10-24 15:15:00|478.8|478.4|479.2|479|479.7|479.4|478.3|478|8494
1666624800000|2022-10-24 15:20:00|479.3|479.1|479.3|479.1|479.5|479.3|478.8|478.6|38074
1666625100000|2022-10-24 15:25:00|479.2|479|479.3|478.7|479.8|479.6|478.8|478.5|21601
1666681200000|2022-10-25 07:00:00|480.7|479.2|479.6|478.1|482.6|481|477.8|476.2|8562
1666681500000|2022-10-25 07:05:00|479.5|478.2|481.9|480.7|481.9|480.7|477.1|475.6|16674
1666681800000|2022-10-25 07:10:00|483.2|481.7|485.9|485.2|486.6|485.7|481.3|480.3|4867
1666682100000|2022-10-25 07:15:00|487.4|486.3|487.7|486.4|490.1|489.4|487.3|486.3|10477
1666682400000|2022-10-25 07:20:00|487.6|486|483.7|482.9|487.6|486.6|483.7|482.7|2234
1666682700000|2022-10-25 07:25:00|483.8|483.1|483|482.7|485.5|485.1|482|481|5768
1666683000000|2022-10-25 07:30:00|482.8|482.9|481.8|481.3|485.6|484.9|481|480.3|7281
1666683300000|2022-10-25 07:35:00|482.5|481.1|481.6|481.4|482.8|482.3|480.2|479.4|5774
1666683600000|2022-10-25 07:40:00|482.2|481.5|481.5|480.9|483.3|482.5|480.2|479.9|4347
1666683900000|2022-10-25 07:45:00|481.9|481.3|481.7|481.1|481.9|481.5|479.6|478.8|6855
1666684200000|2022-10-25 07:50:00|481.9|481.2|483.1|482.6|485|484.2|481.7|481.2|8851
1666684500000|2022-10-25 07:55:00|483|482.2|481.5|481.1|483|482.2|481.3|480.7|1824
1666684800000|2022-10-25 08:00:00|481.7|481.5|486.2|485.5|486.9|486.3|481.4|480.3|15462
1666685100000|2022-10-25 08:05:00|486.1|485.6|485.2|484.5|486.4|485.8|485.1|484.5|981
1666685400000|2022-10-25 08:10:00|485.3|485|486.4|485.9|486.9|486.7|485.2|484.5|2937
1666685700000|2022-10-25 08:15:00|486.3|486|486.7|486.3|486.7|486.3|485.6|485|4835
1666686000000|2022-10-25 08:20:00|486.8|486.1|485.8|485.3|486.8|486.3|485.2|484.7|4137
1666686300000|2022-10-25 08:25:00|485.7|485|485.1|484.7|485.9|485.6|485.1|484.4|3553
1666686600000|2022-10-25 08:30:00|485|484.6|486.2|485.7|486.3|485.9|485|484.6|5922
1666686900000|2022-10-25 08:35:00|486.1|485.8|486|485.8|486.3|485.9|486|485.8|309
1666687200000|2022-10-25 08:40:00|486.2|485.9|487|486.8|487.6|487.1|485.8|485.5|5352
1666687500000|2022-10-25 08:45:00|486.7|486.1|485.6|485.4|486.7|486.4|485.5|485.4|5703
1666687800000|2022-10-25 08:50:00|485.9|485.6|486.7|486.1|488.2|487.7|485.9|485.6|6951
1666688100000|2022-10-25 08:55:00|486.6|485.8|485.6|485.2|486.6|485.8|485.3|484.7|5379
1666688400000|2022-10-25 09:00:00|486.4|485.1|486.6|486.3|486.6|486.3|486.3|485.1|2479
1666688700000|2022-10-25 09:05:00|486.3|485.9|486.6|486.2|486.9|486.7|486.3|485.9|1931
1666689000000|2022-10-25 09:10:00|486.3|485.9|486.2|485.7|486.8|486.5|486|485.6|932
1666689300000|2022-10-25 09:15:00|486.1|485.8|487.7|487.3|488.4|488.2|486|485.7|3356
1666689600000|2022-10-25 09:20:00|487.6|487.4|488.4|488.1|488.5|488.2|487.6|487.4|1351
1666689900000|2022-10-25 09:25:00|488.6|488.2|487.6|487.2|488.6|488.3|487.5|487.2|1633
1666690200000|2022-10-25 09:30:00|487.5|486.9|487.9|487.6|487.9|487.6|486.7|486.2|2533
1666690500000|2022-10-25 09:35:00|487.5|487|486.1|486|487.5|487|485.4|484.7|3607
1666690800000|2022-10-25 09:40:00|486|485.9|485.8|485.4|486.1|486|485.5|484.9|1388
1666691100000|2022-10-25 09:45:00|486.2|485.5|485.4|484.9|486.2|486|485.4|484.8|2728
1666691400000|2022-10-25 09:50:00|485.3|485|485.2|484.8|485.7|485.6|485|484.7|2944
1666691700000|2022-10-25 09:55:00|485.1|484.7|482|481.4|485.1|484.8|482|481.4|1945
1666692000000|2022-10-25 10:00:00|482.1|481.7|483.2|482.6|483.5|483.1|482.1|481.6|4666
1666692300000|2022-10-25 10:05:00|483.1|482.7|483.7|483.2|483.7|483.3|482.5|481.8|2974
1666692600000|2022-10-25 10:10:00|483.6|483.1|482.1|481.7|483.7|483.1|481.4|481|832
1666692900000|2022-10-25 10:15:00|482.4|482.1|480.3|479.6|483.1|482.4|480.2|479.4|4926
1666693200000|2022-10-25 10:20:00|479.9|479.1|478.5|478.2|479.9|479.2|478.5|477.9|1346
1666693500000|2022-10-25 10:25:00|478.3|477.7|477.6|477.2|479.7|479.4|477|476.4|9456
1666693800000|2022-10-25 10:30:00|477.5|476.7|478.2|477.9|478.6|478.4|477.2|476.5|3033
1666694100000|2022-10-25 10:35:00|477.9|477.7|478.5|478.3|478.5|478.3|477.1|476.7|4148
1666694400000|2022-10-25 10:40:00|478.3|477.9|480.4|479.9|480.4|479.9|477.9|477.8|5130
1666694700000|2022-10-25 10:45:00|480.3|480|479.4|478.9|480.3|480|479.4|478.9|2669
1666695000000|2022-10-25 10:50:00|479.3|479.2|478.5|478|479.4|479.2|478.5|477.9|4113
1666695300000|2022-10-25 10:55:00|478.4|478.1|477|476.3|478.6|478.4|477|476.3|2127
1666695600000|2022-10-25 11:00:00|476.9|476.4|474.8|474.3|476.9|476.5|474.4|473.9|1706
1666695900000|2022-10-25 11:05:00|475|474.5|476.7|476.3|477|476.3|475|474.5|1156
1666696200000|2022-10-25 11:10:00|476.2|475.7|476|475.3|478.5|478.4|476|475.3|16798
1666696500000|2022-10-25 11:15:00|476.3|475.4|476.3|475.9|477.2|476.5|475.4|474.9|10984
1666696800000|2022-10-25 11:20:00|476.5|476|475.7|475.4|476.5|476|475.7|475.4|3072
1666697100000|2022-10-25 11:25:00|475.8|475.5|477|476.6|477.1|476.6|475.8|475.4|5524
1666697400000|2022-10-25 11:30:00|476.9|476.3|475.8|475.5|476.9|476.5|475.8|475.5|6499
1666697700000|2022-10-25 11:35:00|475.9|475.7|476.1|475.5|476.1|475.7|475.2|474.8|10286
1666698000000|2022-10-25 11:40:00|476.8|476.3|476.3|476|477.2|476.6|476|475.6|2272
1666698300000|2022-10-25 11:45:00|476.4|476.1|477.3|477.1|477.3|477.1|476.4|476.1|2774
1666698600000|2022-10-25 11:50:00|477.6|477.3|477.3|476.9|478.2|477.7|476.7|476.2|1884
1666698900000|2022-10-25 11:55:00|476.9|476.3|475.9|475.3|477|476.6|475.7|475.1|2157
1666699200000|2022-10-25 12:00:00|475.8|475|475.6|475.3|475.9|475.6|475.1|474.5|2891
1666699500000|2022-10-25 12:05:00|475.5|475.2|473.9|473.6|475.5|475.2|473.5|472.9|3346
1666699800000|2022-10-25 12:10:00|473.8|473.2|473.1|472.8|473.9|473.5|473.1|472.8|702
1666700100000|2022-10-25 12:15:00|472.9|472.6|473.5|473.1|474.5|474.3|472.7|472.3|6008
1666700400000|2022-10-25 12:20:00|473.3|472.9|472.5|471.9|473.3|472.9|472.1|471.6|3917
1666700700000|2022-10-25 12:25:00|472.4|472.2|472|471.7|472.9|472.4|471.9|471.5|4780
1666701000000|2022-10-25 12:30:00|471.9|471.5|470.8|470.2|471.9|471.5|470.8|470.2|1876
1666701300000|2022-10-25 12:35:00|470.2|470.3|469.9|469.3|471.5|471.1|469.9|469.1|8522
1666701600000|2022-10-25 12:40:00|470.3|469.4|471.6|470.9|471.9|471.3|470.2|469.4|4292
1666701900000|2022-10-25 12:45:00|471.5|471|471.3|470.9|472|471.6|471.1|470.6|3350
1666702200000|2022-10-25 12:50:00|471.2|470.7|470.9|470.6|471.2|470.7|469.9|469.4|1832
1666702500000|2022-10-25 12:55:00|470.7|470.3|471.5|471.1|471.7|471.3|470|469.4|3077
1666702800000|2022-10-25 13:00:00|471.9|471.3|472.7|472.2|472.7|472.3|471.2|471|4781
1666703100000|2022-10-25 13:05:00|472.9|472.3|472.9|472.5|473.1|472.9|472.8|472.3|1062
1666703400000|2022-10-25 13:10:00|472.8|472.3|473.1|472.8|473.1|472.8|472|471.8|4225
1666703700000|2022-10-25 13:15:00|473|472.4|472.4|471.9|473|472.4|471.6|471.2|4670
1666704000000|2022-10-25 13:20:00|472.2|472.3|473.7|473.5|473.8|473.5|472.2|472.3|4935
1666704300000|2022-10-25 13:25:00|473.6|473.4|474.4|474.1|474.8|474.5|473.2|472.8|6244
1666704600000|2022-10-25 13:30:00|474.8|474.5|477.7|477.1|480.8|480.4|474.7|474.5|17697
1666704900000|2022-10-25 13:35:00|477.5|477|486.1|485.3|486.2|485.3|476.5|476|25892
1666705200000|2022-10-25 13:40:00|486.2|485.8|488.2|487.6|490.9|490.4|485.8|484.6|12467
1666705500000|2022-10-25 13:45:00|488.4|487.7|491.6|491|492.9|492.3|488.2|487.7|11531
1666705800000|2022-10-25 13:50:00|493.2|492.4|492.7|492.1|493.6|493|489.1|488.4|25702
1666706100000|2022-10-25 13:55:00|492.6|492.2|490.9|490.4|493.9|493.4|490.9|490.3|8316
1666706400000|2022-10-25 14:00:00|492.3|491.6|494.7|494.4|495|494.6|491.6|491.2|9983
1666706700000|2022-10-25 14:05:00|494.4|494|495.2|494.6|496.1|495.7|492.8|492.3|17984
1666707000000|2022-10-25 14:10:00|494.4|494|494.5|494|495|494.3|493.2|492.7|8268
1666707300000|2022-10-25 14:15:00|494.3|493.7|495.2|494.9|496.4|496.1|493.8|493.5|5588
1666707600000|2022-10-25 14:20:00|495.8|495.3|495.5|495.1|496.3|496|495|494.8|7696
1666707900000|2022-10-25 14:25:00|495.1|494.7|497.1|496.8|499.4|498.7|495.1|494.7|15580
1666708200000|2022-10-25 14:30:00|497.3|496.9|497.2|496.8|498.1|497.5|494.8|494.1|7541
1666708500000|2022-10-25 14:35:00|497.1|496.3|496.6|496.4|497.6|497.2|496.1|495.8|8918
1666708800000|2022-10-25 14:40:00|496.5|496.3|496.9|496.4|497.8|497.4|496.1|495.8|9866
1666709100000|2022-10-25 14:45:00|496.8|496.5|497.9|497.6|499.1|498.8|496.8|496.5|28631
1666709400000|2022-10-25 14:50:00|498.3|498|499|498.7|499.3|498.8|497.4|497.2|6453
1666709700000|2022-10-25 14:55:00|498.9|498.5|497.4|497.1|500.4|499.9|497.1|496.7|16462
1666710000000|2022-10-25 15:00:00|498.1|497.6|496.6|496.3|498.2|497.6|495.8|495.5|10503
1666710300000|2022-10-25 15:05:00|497|496.4|500.6|500.2|500.6|500.2|496.8|496.4|21654
1666710600000|2022-10-25 15:10:00|501|500.4|501.2|500.8|501.6|501.2|500.8|500.4|3195
1666710900000|2022-10-25 15:15:00|501.6|501.2|502.2|502|502.4|502|501.4|501|3467
1666711200000|2022-10-25 15:20:00|502.8|502.2|503|502.6|503.2|502.6|501.8|501.6|10932
1666711500000|2022-10-25 15:25:00|502.8|502.8|504.4|503.8|504.8|504.2|502.6|502.4|12150
1666767600000|2022-10-26 07:00:00|504.8|502|500.6|498.9|510.6|507.6|500.2|497.9|13119
1666767900000|2022-10-26 07:05:00|500.4|498.7|504.4|503.4|504.4|503.4|497.9|496.4|9781
1666768200000|2022-10-26 07:10:00|504|502.8|508.6|507.8|509|508.2|503.4|502|6156
1666768500000|2022-10-26 07:15:00|509.4|508|506.6|506.2|510|509.4|506.4|505.6|7645
1666768800000|2022-10-26 07:20:00|508.8|508|511.2|510.6|511.2|510.6|508|507.2|3409
1666769100000|2022-10-26 07:25:00|511.4|511|513.4|512.4|515.8|515|511.4|511|6172
1666769400000|2022-10-26 07:30:00|514|513.2|514.6|513.8|516.6|515.8|512.6|511.8|16009
1666769700000|2022-10-26 07:35:00|514.4|513.6|515.4|514.6|516.6|515.6|514.2|513.4|6026
1666770000000|2022-10-26 07:40:00|515.2|514.4|514|513.4|515.4|514.6|513.8|512.8|3788
1666770300000|2022-10-26 07:45:00|514.2|513.6|514.6|513.8|515.4|514.6|512.4|511.6|2862
1666770600000|2022-10-26 07:50:00|514.4|513.4|514.8|513.8|514.8|513.8|512|511|2108
1666770900000|2022-10-26 07:55:00|514.6|514|516.4|515.6|516.8|516.2|514.4|514|3992
1666771200000|2022-10-26 08:00:00|516.6|515.8|517.6|516.8|517.6|517.2|516|515.4|6355
1666771500000|2022-10-26 08:05:00|517.4|516.2|514.6|514|517.4|516.6|514.4|513.6|6338
1666771800000|2022-10-26 08:10:00|514.4|513.8|516.4|515.8|516.8|516|514.4|513.8|8627
1666772100000|2022-10-26 08:15:00|516.2|515.4|516.6|516|516.8|516.2|515.4|514.6|4491
1666772400000|2022-10-26 08:20:00|517.2|516.2|518.2|517.4|518.6|517.8|516.2|515.6|3526
1666772700000|2022-10-26 08:25:00|518.6|517.6|517.6|516.8|518.6|517.8|516.2|515.4|9286
1666773000000|2022-10-26 08:30:00|517.4|516.6|523.4|522.4|523.8|522.8|517|516.6|7943
1666773300000|2022-10-26 08:35:00|523.6|522.6|523.2|522.4|524.6|523.6|522|521|4861
1666773600000|2022-10-26 08:40:00|523|522.2|520.6|519.8|523.2|522.4|520|519.6|2970
1666773900000|2022-10-26 08:45:00|520.4|519.6|520.6|520|521|520.2|519.4|518.6|5491
1666774200000|2022-10-26 08:50:00|521.2|520.2|521|520.4|521.2|520.6|519.6|519|1793
1666774500000|2022-10-26 08:55:00|520.8|520.2|522.6|522|522.6|522|520.2|519.8|21519
1666774800000|2022-10-26 09:00:00|522.4|521.6|522|521.4|523.8|523.4|521.8|521.2|2316
1666775100000|2022-10-26 09:05:00|522.6|521.8|522.6|522|523.8|523|522.4|521.8|10767
1666775400000|2022-10-26 09:10:00|522.8|522.2|518.8|518.2|523|522.2|518.4|517.6|4027
1666775700000|2022-10-26 09:15:00|518.4|517.8|518.6|518.4|519.6|518.8|518.4|517.6|3648
1666776000000|2022-10-26 09:20:00|518.8|518.8|513|512|520|519.4|512.8|511.6|4102
1666776300000|2022-10-26 09:25:00|512.8|512.4|509.2|508.2|513|512.4|509.2|508.2|3805
1666776600000|2022-10-26 09:30:00|509|508.4|508.2|507.6|509.8|509|508|507.2|26149
1666776900000|2022-10-26 09:35:00|508.6|507.8|510|509.4|510|509.4|506.8|506.6|1690
1666777200000|2022-10-26 09:40:00|509.8|509|510.4|509.8|510.6|510|509.4|509|1317
1666777500000|2022-10-26 09:45:00|510.2|509.2|504.4|503.4|510.2|509.4|504.4|503.4|8025
1666777800000|2022-10-26 09:50:00|504.8|503.8|502.8|502|506.4|505.8|501.8|501|30563
1666778100000|2022-10-26 09:55:00|503.2|502.2|502.8|502|505|504.4|502.4|501.4|4281
1666778400000|2022-10-26 10:00:00|502.6|502.2|502.6|501.8|503|502.2|499.7|498.7|11622
1666778700000|2022-10-26 10:05:00|502.8|502|502.6|502|504.4|503.6|502|501.4|3793
1666779000000|2022-10-26 10:10:00|501.6|501|502.4|502|502.4|502|500.4|499.9|9808
1666779300000|2022-10-26 10:15:00|503|502.2|500.8|500.4|503|502.6|499.4|499|3532
1666779600000|2022-10-26 10:20:00|500.6|500.2|500.6|499.9|500.8|500.2|499.3|499|3500
1666779900000|2022-10-26 10:25:00|501|500.2|502|501.2|502.6|502|501|500.2|1971
1666780200000|2022-10-26 10:30:00|501.8|501|500.4|499.6|502.2|501.8|500.2|499.6|4346
1666780500000|2022-10-26 10:35:00|500.6|499.7|500.2|499.7|501.2|500.6|500.2|499.6|2638
1666780800000|2022-10-26 10:40:00|500.6|499.8|501|500.6|501.4|500.8|500.2|499.6|1838
1666781100000|2022-10-26 10:45:00|500.6|500.8|500.4|499.8|501.4|500.8|500.4|499.7|3088
1666781400000|2022-10-26 10:50:00|500.2|500|500.2|499.6|500.2|500|499.2|498.8|2511
1666781700000|2022-10-26 10:55:00|500.4|500.2|500.6|500|500.8|500.4|500.2|499.9|3641
1666782000000|2022-10-26 11:00:00|500|499.7|501|500.6|501.6|501|500|499.7|2452
1666782300000|2022-10-26 11:05:00|500.8|500.2|500.6|500|500.8|500.4|500|499.8|2249
1666782600000|2022-10-26 11:10:00|500.2|500.2|499.2|498.7|500.6|500.2|498.7|498.4|2326
1666782900000|2022-10-26 11:15:00|499.1|498.4|500.6|500|500.6|500.2|497.9|497.7|6891
1666783200000|2022-10-26 11:20:00|500.4|499.9|504.2|503.6|504.2|503.6|500.2|499.9|1340
1666783500000|2022-10-26 11:25:00|504|504|503.2|502.6|505|504.4|503.2|502.6|3996
1666783800000|2022-10-26 11:30:00|502.8|502.2|504.2|503.6|504.4|503.6|500.4|500|9131
1666784100000|2022-10-26 11:35:00|503.6|503.2|502.2|501.6|503.8|503.2|502|501.2|30867
1666784400000|2022-10-26 11:40:00|501.8|501.4|500.8|500.4|503|502.2|500.8|500.4|3980
1666784700000|2022-10-26 11:45:00|500.6|500.2|500.2|499.8|500.8|500.2|500.2|499.5|1819
1666785000000|2022-10-26 11:50:00|500.4|500|499.7|499.1|500.6|500.2|498.9|498.3|6698
1666785300000|2022-10-26 11:55:00|499.6|499.3|498.7|498.1|499.7|499.3|497.4|496.9|11891
1666785600000|2022-10-26 12:00:00|498.6|497|497.7|497.1|499.4|498.8|496.7|496.2|37481
1666785900000|2022-10-26 12:05:00|497.8|497.3|494.4|494.1|497.8|497.4|494.4|494.1|5579
1666786200000|2022-10-26 12:10:00|494.3|493.9|492.7|492.3|495|494.4|492.7|492.3|15928
1666786500000|2022-10-26 12:15:00|492.6|492.4|491.5|491.3|493.2|492.5|490.4|489.9|43542
1666786800000|2022-10-26 12:20:00|491.2|490.7|493.6|493|494|493.7|489.1|488.4|49306
1666787100000|2022-10-26 12:25:00|493.7|493.1|494.1|493.7|494.9|494.4|493.3|492.7|3710
1666787400000|2022-10-26 12:30:00|493.9|493.4|492.8|492|493.9|493.5|491.7|490.9|7644
1666787700000|2022-10-26 12:35:00|492.9|492.1|492.1|491.5|492.9|492.5|491.3|490.8|5503
1666788000000|2022-10-26 12:40:00|492|491.4|493.8|493.3|494.2|493.8|491.6|491.4|2622
1666788300000|2022-10-26 12:45:00|493.7|492.5|491|490.6|493.7|492.8|490.4|489.9|12308
1666788600000|2022-10-26 12:50:00|490.9|490.4|491|490.6|492|491.4|489.7|489.2|24255
1666788900000|2022-10-26 12:55:00|491.6|491|491.2|491|492.6|491.9|491|490.3|2206
1666789200000|2022-10-26 13:00:00|491.1|490.8|489|488.5|491.5|491|489|488.5|17921
1666789500000|2022-10-26 13:05:00|488.6|488.1|489.5|488.9|490|489.6|487.9|487.5|10719
1666789800000|2022-10-26 13:10:00|489.4|487.7|488.7|488.3|489.6|488.9|487.6|487|31995
1666790100000|2022-10-26 13:15:00|488.6|488.7|493.2|492.7|495|494.3|488.5|488|24523
1666790400000|2022-10-26 13:20:00|492.4|491.6|494.9|494.3|497.1|496.6|491.7|491.2|4171
1666790700000|2022-10-26 13:25:00|494.1|493.7|494.6|494.4|495.7|495.2|493.4|492.7|2755
1666791000000|2022-10-26 13:30:00|494.5|494|495.6|495.5|496.7|496.3|491.7|491.5|13479
1666791300000|2022-10-26 13:35:00|495.8|495.2|496.7|496.3|496.7|496.3|494.1|493.7|14087
1666791600000|2022-10-26 13:40:00|496.9|496.4|495.6|495.1|500.6|500|494.8|494.2|25434
1666791900000|2022-10-26 13:45:00|495.1|494.8|495.9|495.2|498.2|497.6|494.9|494.6|16177
1666792200000|2022-10-26 13:50:00|496.3|495.8|493.6|493.2|497.6|497.1|493.6|493.2|13749
1666792500000|2022-10-26 13:55:00|494|493.3|496.1|495.6|499.8|499.2|494|493.3|7895
1666792800000|2022-10-26 14:00:00|497.1|496.4|495.2|494.5|498.6|498.3|494.1|493.4|10912
1666793100000|2022-10-26 14:05:00|495|494.6|493.9|493.5|496.5|495.9|493.4|492.8|6958
1666793400000|2022-10-26 14:10:00|493.5|493.3|497.7|497.2|498|497.3|493.5|493.3|4273
1666793700000|2022-10-26 14:15:00|497.8|497.3|495.5|495.2|498.1|497.6|495|494.6|15101
1666794000000|2022-10-26 14:20:00|495.2|495.3|495.2|494.8|495.6|495.3|494.8|494.5|4869
1666794300000|2022-10-26 14:25:00|495.4|495|496.2|495.9|497.4|497|495.4|495|45254
1666794600000|2022-10-26 14:30:00|496.1|496|498.7|498.2|498.7|498.2|496.1|496|11811
1666794900000|2022-10-26 14:35:00|498.6|498.3|498.7|498.5|500.6|500|497.9|497.7|4963
1666795200000|2022-10-26 14:40:00|498.8|498.6|501|500.6|502.4|501.8|498.8|498.5|8457
1666795500000|2022-10-26 14:45:00|500.6|500.8|502.8|502.6|502.8|502.6|500.2|499.5|14789
1666795800000|2022-10-26 14:50:00|502|502.4|499.8|499.6|504.2|503.8|499.8|499.2|15822
1666796100000|2022-10-26 14:55:00|499.9|499.7|498.6|498.4|500.4|500|498|497.3|9729
1666796400000|2022-10-26 15:00:00|498.3|498.5|500.2|499.5|500.2|499.7|497.8|497.5|5733
1666796700000|2022-10-26 15:05:00|499.9|499.6|500.4|500|502.8|502.4|499.9|499.5|9031
1666797000000|2022-10-26 15:10:00|500.2|500.2|499.9|499.5|500.4|500.2|499.2|498.9|5608
1666797300000|2022-10-26 15:15:00|500.2|499.7|500|499.6|501.6|501.2|499.6|499.3|16519
1666797600000|2022-10-26 15:20:00|500.2|499.7|500.4|500|501.2|501|499.8|499.6|8071
1666797900000|2022-10-26 15:25:00|500.2|499.4|499.5|498.8|501|500.6|499.5|498.8|20657
1666854000000|2022-10-27 07:00:00|504.4|501.6|498.5|496.5|504.4|501.6|498.4|495|9842
1666854300000|2022-10-27 07:05:00|498.3|496.6|501|499.9|501|499.9|496.3|494.9|6784
1666854600000|2022-10-27 07:10:00|501.4|499.8|501.8|500.8|505.4|504.2|501.2|499.8|1610
1666854900000|2022-10-27 07:15:00|500.8|500|497.8|496.4|503.4|502.4|497.8|496.4|5121
1666855200000|2022-10-27 07:20:00|497.7|497|498.6|498.2|500.6|499.6|497.5|496.7|4472
1666855500000|2022-10-27 07:25:00|498.5|498.3|501.4|500.8|501.4|500.8|498.5|498.2|5542
1666855800000|2022-10-27 07:30:00|502.6|502|504.6|504.2|506.6|505.6|502.6|502|6097
1666856100000|2022-10-27 07:35:00|504.4|503.8|500.6|500.2|504.6|504|500.2|499.3|3010
1666856400000|2022-10-27 07:40:00|501.4|500.6|502|501.8|506.4|505.8|501.4|500.6|4906
1666856700000|2022-10-27 07:45:00|502.4|503.2|502.4|501.8|505.8|505.2|502.2|501.2|7078
1666857000000|2022-10-27 07:50:00|502.2|501.4|500.8|500.2|503.4|502.6|500.8|500|5721
1666857300000|2022-10-27 07:55:00|500.6|499.6|498.2|497.7|500.6|500.2|498.2|497.7|3671
1666857600000|2022-10-27 08:00:00|499|498.3|501.8|500.8|503|502.2|498.7|498.1|3848
1666857900000|2022-10-27 08:05:00|502|501|503|502.4|503.4|502.6|502|501|3380
1666858200000|2022-10-27 08:10:00|502.2|501.4|502.4|501.8|504|503.2|502|501.2|1629
1666858500000|2022-10-27 08:15:00|502.8|502.2|503|502.4|504.4|503.6|502|501.4|2971
1666858800000|2022-10-27 08:20:00|502.6|501.8|504.4|503.8|504.4|503.8|502.4|501.8|585
1666859100000|2022-10-27 08:25:00|504.6|504.4|504.2|503.6|505.6|504.8|503.6|503.2|3412
1666859400000|2022-10-27 08:30:00|504.6|503.8|503.4|502.8|505.2|504.6|503.4|502.6|12319
1666859700000|2022-10-27 08:35:00|503.8|503.2|504.2|503.6|505.8|504.8|503.4|502.8|8201
1666860000000|2022-10-27 08:40:00|503.6|503|502|501.2|503.8|503|500.4|499.6|2929
1666860300000|2022-10-27 08:45:00|502.2|501.4|503.2|502.6|503.8|503|502|501.4|818
1666860600000|2022-10-27 08:50:00|503|502.2|503.2|502.8|504.2|503.8|502.8|502.2|1295
1666860900000|2022-10-27 08:55:00|503.4|503|501.6|501|503.6|503|501.6|501|387
1666861200000|2022-10-27 09:00:00|502|501.2|503|502.6|504.8|504.2|502|501.2|2224
1666861500000|2022-10-27 09:05:00|502.2|501.4|504.4|503.6|504.4|503.6|502|501.4|4584
1666861800000|2022-10-27 09:10:00|504.2|503.8|504|503.6|505|504.2|502.8|502.4|8929
1666862100000|2022-10-27 09:15:00|503.8|503.4|504.4|504|507.2|506.8|503|502.8|25774
1666862400000|2022-10-27 09:20:00|505|504.2|502.6|502|506.4|505.4|501.4|500.6|9901
1666862700000|2022-10-27 09:25:00|502|502.2|498.5|497.8|502.6|502.2|497.6|496.9|36571
1666863000000|2022-10-27 09:30:00|499|497.9|497.7|497.2|500|499.2|497.2|496.5|4597
1666863300000|2022-10-27 09:35:00|497.6|495.8|496.2|495.6|497.7|497.3|496.2|495.4|1767
1666863600000|2022-10-27 09:40:00|496.8|495.7|497|496.4|497.7|497.4|496.3|495.7|4742
1666863900000|2022-10-27 09:45:00|496.7|496.2|496|495.5|497.3|496.6|495.6|495.2|2480
1666864200000|2022-10-27 09:50:00|496.4|495.8|496.3|495.8|496.7|496.2|495.5|495|2631
1666864500000|2022-10-27 09:55:00|496.5|495.9|496.9|496.5|497.1|496.8|495.6|495.1|3515
1666864800000|2022-10-27 10:00:00|497|496.8|499.3|498.7|499.3|498.7|496.9|496.5|1612
1666865100000|2022-10-27 10:05:00|499.7|498.8|498.8|498.4|501|500.6|498.5|498|2569
1666865400000|2022-10-27 10:10:00|498.7|497.4|497.2|496.8|498.7|497.7|496.7|496.1|4434
1666865700000|2022-10-27 10:15:00|497.1|496.9|496.9|496.5|497.4|497.1|496.4|495.6|1262
1666866000000|2022-10-27 10:20:00|496.6|495.9|497.7|497.2|497.9|497.2|495.5|495.1|2562
1666866300000|2022-10-27 10:25:00|497.3|497|495|494.6|497.3|497|494.8|494.2|4396
1666866600000|2022-10-27 10:30:00|494.9|494.7|491.9|491.5|496|495.5|491.4|490.8|8176
1666866900000|2022-10-27 10:35:00|491.8|491.1|492.1|491.6|492.7|492.5|491.2|490.9|3408
1666867200000|2022-10-27 10:40:00|492.5|491.7|491.3|491.1|492.7|492.2|491|490.4|5441
1666867500000|2022-10-27 10:45:00|491.7|491.2|492.8|492.4|493.1|492.4|491.3|490.8|3481
1666867800000|2022-10-27 10:50:00|492.9|492.6|492.3|491.7|493.1|492.6|491|490.7|2507
1666868100000|2022-10-27 10:55:00|492.2|491.4|490.9|490.5|492.3|492|490.9|490.4|3111
1666868400000|2022-10-27 11:00:00|490.8|490|492.3|491.8|492.3|491.8|490.4|489.8|1284
1666868700000|2022-10-27 11:05:00|492.2|491.5|490.9|490.6|492.2|491.6|490.4|489.8|3293
1666869000000|2022-10-27 11:10:00|491.3|490.8|490|489.6|491.3|490.8|490|489.4|1804
1666869300000|2022-10-27 11:15:00|489.9|489.2|492.2|491.9|492.5|491.9|489.6|489.2|9146
1666869600000|2022-10-27 11:20:00|492.3|491.4|491.8|491.4|492.3|492|491.3|490.6|3062
1666869900000|2022-10-27 11:25:00|491.7|491.5|492.2|492|493.4|492.9|491.7|491.4|3243
1666870200000|2022-10-27 11:30:00|492.1|491.9|493.1|492.6|493.7|492.9|491.8|491.1|2198
1666870500000|2022-10-27 11:35:00|493|492.5|491.7|491.4|493|492.6|491.1|490.6|3789
1666870800000|2022-10-27 11:40:00|491.3|491.5|490.8|490.4|491.4|491.5|490.1|490|2668
1666871100000|2022-10-27 11:45:00|491|490.5|489.2|488.5|491|490.6|489.2|488.5|2065
1666871400000|2022-10-27 11:50:00|488.9|488.4|489.6|489.3|489.6|489.3|488.9|488.4|1877
1666871700000|2022-10-27 11:55:00|489.5|489|490.5|490.1|490.5|490.2|489|488.6|1642
1666872000000|2022-10-27 12:00:00|490.2|489.9|490.6|490.2|490.9|490.4|489.9|489.4|5377
1666872300000|2022-10-27 12:05:00|490.1|489.8|488.8|488.6|490.1|489.8|488.7|488.3|2577
1666872600000|2022-10-27 12:10:00|488.9|488.7|489.4|488.9|489.5|489|488.9|488.6|1300
1666872900000|2022-10-27 12:15:00|488.8|487.1|487.8|487.4|491.1|489.6|486.3|485.4|30565
1666873200000|2022-10-27 12:20:00|487.5|487|494.3|493.6|495.6|494.8|487.4|487|12437
1666873500000|2022-10-27 12:25:00|494.4|493.5|491.3|490.8|494.4|493.5|491.2|490|16432
1666873800000|2022-10-27 12:30:00|491.6|490.7|491|490.2|492.5|491.6|489.2|488.6|39288
1666874100000|2022-10-27 12:35:00|491.1|490.3|487.1|486.6|491.1|490.3|487.1|486.5|19749
1666874400000|2022-10-27 12:40:00|487.5|486.9|488.6|487.8|489.2|488.8|487|486.6|29355
1666874700000|2022-10-27 12:45:00|488.5|487.9|486.2|485.3|490|489.4|485.7|485|18109
1666875000000|2022-10-27 12:50:00|486.1|485.4|484.4|484|486.7|486|483.7|483.5|30474
1666875300000|2022-10-27 12:55:00|485|484.2|486.6|486.1|487.4|486.8|484.7|484|16471
1666875600000|2022-10-27 13:00:00|486.7|486.2|485.8|485.4|487.8|487.3|485.4|484.8|24964
1666875900000|2022-10-27 13:05:00|485.7|485.1|486.2|485.6|487.2|486.6|485.2|484.8|30363
1666876200000|2022-10-27 13:10:00|486.1|485.7|485.8|485.2|486.9|486.4|485.7|485.2|16430
1666876500000|2022-10-27 13:15:00|485.7|485.1|484.9|484.5|487.4|486.9|484.9|484.2|41403
1666876800000|2022-10-27 13:20:00|485.1|484.6|484.4|484|485.2|485|483.5|482.9|9736
1666877100000|2022-10-27 13:25:00|484.5|484.1|485.1|484.9|486.1|485.4|483.7|483.4|8865
1666877400000|2022-10-27 13:30:00|485.4|485|485.1|484.5|486.4|485.7|484.4|483.9|23513
1666877700000|2022-10-27 13:35:00|485|485|485.1|484.7|486.4|485.9|484.9|484.6|10964
1666878000000|2022-10-27 13:40:00|485.5|485.2|485.1|484.9|486.3|485.9|484.5|484.1|10874
1666878300000|2022-10-27 13:45:00|485.2|485|484.9|484.4|493.4|492.6|484.8|484.2|15755
1666878600000|2022-10-27 13:50:00|484.3|483.5|484.9|484.2|486.4|485.9|482.9|482.5|11089
1666878900000|2022-10-27 13:55:00|485|484.8|486|485.7|486.3|485.7|484|483.6|5350
1666879200000|2022-10-27 14:00:00|485.9|485.6|487.1|486.6|487.9|487.4|484.9|484.5|8963
1666879500000|2022-10-27 14:05:00|486.8|486.3|487.7|487.4|488.3|487.8|486.5|486|6664
1666879800000|2022-10-27 14:10:00|487.1|486.7|491.4|491.1|492.7|492.2|486.2|485.6|7409
1666880100000|2022-10-27 14:15:00|492.3|491|496.2|495.8|496.5|496.1|492.2|491|6901
1666880400000|2022-10-27 14:20:00|496.1|495.2|493.9|493.5|496.2|495.2|493.6|493.1|4008
1666880700000|2022-10-27 14:25:00|493.8|493|496.8|496.1|496.8|496.1|493.3|493|5576
1666881000000|2022-10-27 14:30:00|496.7|496.4|497.5|497.2|500.4|499.6|496.6|496.4|12476
1666881300000|2022-10-27 14:35:00|498|497.3|497.2|496.7|498|497.7|496.7|496.3|5954
1666881600000|2022-10-27 14:40:00|497.1|496.4|495.8|495.3|497.1|496.6|494.8|494.5|5858
1666881900000|2022-10-27 14:45:00|496.3|495.4|495.7|495.4|496.5|496.2|495.3|494.8|5395
1666882200000|2022-10-27 14:50:00|495.6|495|496.4|496|496.6|496.2|495.5|495|2555
1666882500000|2022-10-27 14:55:00|496.3|496.1|495.1|494.7|497.9|497.6|495.1|494.6|5454
1666882800000|2022-10-27 15:00:00|495|494.8|496.4|495.9|496.9|496.4|495|494.8|5502
1666883100000|2022-10-27 15:05:00|496.3|496|497.3|497.1|497.9|497.6|496.1|495.9|4733
1666883400000|2022-10-27 15:10:00|497.4|497.2|498|497.7|498|497.8|497.3|497.2|2358
1666883700000|2022-10-27 15:15:00|498.3|497.8|496.9|496.5|498.6|498.2|496.4|496.1|5840
1666884000000|2022-10-27 15:20:00|497|496.3|497.1|496.7|497.2|497|496.1|495.9|4451
1666884300000|2022-10-27 15:25:00|497|496.8|496.1|495.6|497.2|496.8|495.7|495.5|28658
1666940400000|2022-10-28 07:00:00|487.7|484.2|480.6|479.1|487.7|484.9|479.7|477.8|9672
1666940700000|2022-10-28 07:05:00|481.1|479.7|484.1|482.7|484.1|482.7|477.7|476.8|9250
1666941000000|2022-10-28 07:10:00|484.3|483|483.3|482.4|484.4|483.4|482.6|481.9|14953
1666941300000|2022-10-28 07:15:00|483.2|482.5|484.3|483.5|484.7|484|481.3|480.9|3335
1666941600000|2022-10-28 07:20:00|484.2|483.6|484.6|484.1|486.1|485.1|482.8|482.2|4579
1666941900000|2022-10-28 07:25:00|484.5|484|479.8|479.4|484.6|484.2|479.6|479.2|12565
1666942200000|2022-10-28 07:30:00|481|479.5|482.3|481.7|482.5|481.8|478.2|477.7|15500
1666942500000|2022-10-28 07:35:00|482.4|481.9|480|479.7|483.6|483.1|480|479.7|2876
1666942800000|2022-10-28 07:40:00|479.7|479.4|480.2|479.8|480.8|480.4|476.9|476.3|9717
1666943100000|2022-10-28 07:45:00|480|479|479.1|478.7|480.2|479.8|477.9|477.2|8745
1666943400000|2022-10-28 07:50:00|479|477.6|479.1|478.7|479.6|479.3|476.5|475.9|10657
1666943700000|2022-10-28 07:55:00|479.2|478.8|479.8|479.4|480.6|480.1|479|478.4|2541
1666944000000|2022-10-28 08:00:00|479.7|479.1|479.4|479|481.1|480.5|478.3|477.9|4218
1666944300000|2022-10-28 08:05:00|479.5|479.1|480.7|480.3|481.3|481.1|479.1|478.6|4196
1666944600000|2022-10-28 08:10:00|481.3|480.4|480.5|480.2|482.2|481.3|480.5|479.9|1376
1666944900000|2022-10-28 08:15:00|480.4|479.3|480.5|480|480.7|480.2|478.8|478.4|2999
1666945200000|2022-10-28 08:20:00|480.4|480.1|480|479.7|480.7|480.4|478.6|478.1|2020
1666945500000|2022-10-28 08:25:00|480.2|479.8|479.9|479.7|480.2|480|479.4|478.9|1005
1666945800000|2022-10-28 08:30:00|480.2|479.9|479.4|478.9|481.1|480.6|479.2|478.8|2931
1666946100000|2022-10-28 08:35:00|479.3|479|479.5|479.1|479.9|479.7|479|478.8|3228
1666946400000|2022-10-28 08:40:00|479.9|479.2|476.2|476|479.9|479.6|476.2|476|14065
1666946700000|2022-10-28 08:45:00|476.5|476.2|477.1|476.9|478.3|477.8|476.3|476|5248
1666947000000|2022-10-28 08:50:00|477.5|477|479.7|479.4|479.7|479.4|477.3|476.9|5934
1666947300000|2022-10-28 08:55:00|479.9|479.5|479.3|478.8|479.9|479.5|478.7|478.1|6437
1666947600000|2022-10-28 09:00:00|479.1|478.6|478.2|477.8|479.7|479.4|478|477.4|4131
1666947900000|2022-10-28 09:05:00|478.1|477.9|476.9|476.3|478.3|478.1|476.6|476.3|4358
1666948200000|2022-10-28 09:10:00|476.8|476.1|475.8|475.4|477.7|477.4|475.2|474.6|7688
1666948500000|2022-10-28 09:15:00|475.7|475|476|475.7|476.2|475.8|474.6|474.1|4941
1666948800000|2022-10-28 09:20:00|476.6|475.8|474.9|474.6|476.6|476|474.6|473.9|1321
1666949100000|2022-10-28 09:25:00|475.7|475|475.2|474.8|475.9|475.5|475.2|474.8|4142
1666949400000|2022-10-28 09:30:00|475.3|475.1|475.8|475.4|477.7|477.1|474.8|474.5|6315
1666949700000|2022-10-28 09:35:00|476|475.5|476.4|476.1|476.9|476.5|475.9|475.4|3884
1666950000000|2022-10-28 09:40:00|476.7|476.2|475.7|475.2|477.5|477.1|475.1|474.6|1923
1666950300000|2022-10-28 09:45:00|475.8|475.5|475.4|475|476.3|476.2|474.8|474.6|3080
1666950600000|2022-10-28 09:50:00|475.5|475.1|476.1|475.7|476.3|475.8|475.2|474.6|3038
1666950900000|2022-10-28 09:55:00|476.2|475.8|478.5|478|478.5|478|475.2|474.9|1367
1666951200000|2022-10-28 10:00:00|478.4|478.1|480.6|480.1|480.6|480.2|478.1|477.8|4978
1666951500000|2022-10-28 10:05:00|480.7|480.3|480.3|480.1|481.2|480.6|479.8|479.5|2481
1666951800000|2022-10-28 10:10:00|480.4|480.3|478.3|478|480.4|480.3|478.1|477.7|4942
1666952100000|2022-10-28 10:15:00|478.2|477.9|477.8|477.6|478.2|477.9|477|476.3|1702
1666952400000|2022-10-28 10:20:00|477.6|476.9|477.9|477.4|478.8|478.6|477.6|476.9|1895
1666952700000|2022-10-28 10:25:00|477.8|476.9|478.3|477.9|479.4|479.1|477.4|476.9|3514
1666953000000|2022-10-28 10:30:00|478.2|477.7|479.3|478.9|479.4|479|477.6|477.2|1531
1666953300000|2022-10-28 10:35:00|479.9|479|477.9|477.5|479.9|479.5|477.7|477.3|1852
1666953600000|2022-10-28 10:40:00|478.1|477.7|478.7|478.3|479|478.7|478|477.7|2317
1666953900000|2022-10-28 10:45:00|478.6|478.5|478.9|478.5|479.5|478.9|478.6|478.5|2059
1666954200000|2022-10-28 10:50:00|478.8|477.5|478.5|478.1|478.9|478.2|477.8|477.5|1694
1666954500000|2022-10-28 10:55:00|478.3|477.9|478.4|478.1|478.7|478.4|478.2|477.9|2810
1666954800000|2022-10-28 11:00:00|478.3|477.9|477.7|477.3|478.6|478.4|477.7|477.3|4748
1666955100000|2022-10-28 11:05:00|477.8|477.6|477.3|477|479.3|478.8|476.6|476.1|4766
1666955400000|2022-10-28 11:10:00|477.8|477.4|478|477.6|478.8|478.6|477.7|477.3|2824
1666955700000|2022-10-28 11:15:00|477.9|477.4|479|478.7|479|478.9|477.9|477.4|2248
1666956000000|2022-10-28 11:20:00|479.3|478.8|479.5|479.2|479.5|479.2|478.3|477.9|2047
1666956300000|2022-10-28 11:25:00|479.4|478.8|479.3|479|479.7|479.5|478.9|478.4|2082
1666956600000|2022-10-28 11:30:00|479.5|479.1|478.5|478.2|480.2|479.8|478|477.6|2220
1666956900000|2022-10-28 11:35:00|478.3|477.9|479.1|478.9|479.2|478.9|478.3|477.9|1964
1666957200000|2022-10-28 11:40:00|479.2|478.7|477.8|477.6|479.2|478.8|477.8|477.5|621
1666957500000|2022-10-28 11:45:00|477.7|477|477.8|477.6|478.2|477.7|477.2|477|1319
1666957800000|2022-10-28 11:50:00|478.2|477.8|476.9|476.6|478.2|478|476.8|476.6|2273
1666958100000|2022-10-28 11:55:00|477|476.8|477.4|477.2|477.5|477.2|476.9|476.6|717
1666958400000|2022-10-28 12:00:00|476.9|476.7|476.7|476.5|476.9|476.7|476|475.8|1700
1666958700000|2022-10-28 12:05:00|476.6|476.3|476|475.8|476.6|476.3|475.8|475.6|1313
1666959000000|2022-10-28 12:10:00|476.9|476.4|477.9|477.6|477.9|477.7|476.5|476.4|5222
1666959300000|2022-10-28 12:15:00|478|477.7|478.5|478.4|479.4|479.2|478|477.7|4371
1666959600000|2022-10-28 12:20:00|478.7|478.5|478.3|477.8|478.7|478.6|478|477.6|2518
1666959900000|2022-10-28 12:25:00|478.4|477.9|477.5|477.1|478.4|477.9|476.9|476.6|4015
1666960200000|2022-10-28 12:30:00|477.4|474.9|479.6|478.6|481|480.6|475.5|474.9|9026
1666960500000|2022-10-28 12:35:00|479.5|478.1|478.5|477.8|480.3|480|477.2|477.1|2835
1666960800000|2022-10-28 12:40:00|478.4|477.9|476.1|475.8|478.5|478.1|476|475.8|2847
1666961100000|2022-10-28 12:45:00|476.9|475.9|474.2|473.7|477.3|476.5|474.2|473.7|7206
1666961400000|2022-10-28 12:50:00|474.5|473.8|476.8|476.4|477|476.7|473.6|473|12299
1666961700000|2022-10-28 12:55:00|476.7|476.5|476.7|476.6|477.2|476.7|475.3|474.8|3514
1666962000000|2022-10-28 13:00:00|476.9|476.8|477.1|476.7|477.2|476.8|475.5|475.2|4383
1666962300000|2022-10-28 13:05:00|477.4|476.6|478.9|478.7|479.7|479.1|477.3|476.6|2570
1666962600000|2022-10-28 13:10:00|479.5|478.8|477.9|477.5|480.5|480.3|477.8|477.5|2840
1666962900000|2022-10-28 13:15:00|477.8|477.6|474.6|474.3|477.9|477.6|474.1|473.8|1800
1666963200000|2022-10-28 13:20:00|474.2|474|471|470.5|475.1|474.7|471|470.5|10880
1666963500000|2022-10-28 13:25:00|470.9|470.4|468.9|468.6|471.5|471|468.3|467.7|10302
1666963800000|2022-10-28 13:30:00|468.8|468.3|472.2|471.9|472.3|472|467.6|467.3|23588
1666964100000|2022-10-28 13:35:00|472.5|472|474.6|474.3|474.9|474.3|472.3|471.7|36740
1666964400000|2022-10-28 13:40:00|474.9|474.6|476.1|475.8|477.1|476.6|474.9|474.5|5919
1666964700000|2022-10-28 13:45:00|476.2|475|473.9|473.7|476.2|475.9|473.6|473.2|7442
1666965000000|2022-10-28 13:50:00|474|473.4|473.7|473.4|474.3|474.1|472.3|471.7|10291
1666965300000|2022-10-28 13:55:00|473.9|473.5|473|472.2|475.1|474.7|472.4|471.9|7619
1666965600000|2022-10-28 14:00:00|473.4|472.4|472.1|472|475.2|475|471.7|471.3|11641
1666965900000|2022-10-28 14:05:00|472.8|472.4|472.6|472|474.4|474.2|472.2|471.7|13425
1666966200000|2022-10-28 14:10:00|472.4|472.1|472.8|472.6|474|473.5|470.2|469.9|10961
1666966500000|2022-10-28 14:15:00|472.7|472.5|473.9|473.4|475|474.7|472.6|472.2|19767
1666966800000|2022-10-28 14:20:00|473.5|473.3|472.7|472.2|474.7|474.3|471.5|471|7071
1666967100000|2022-10-28 14:25:00|472.8|472.3|474.5|474.3|475.8|475.6|472.8|472.2|5909
1666967400000|2022-10-28 14:30:00|474.7|474.4|471.9|471.7|475.4|475.1|471.9|471.5|5987
1666967700000|2022-10-28 14:35:00|471.8|471.6|470.8|470.6|472.4|472|470.8|470.6|4620
1666968000000|2022-10-28 14:40:00|470.7|470|470|469.7|471|470.6|468.7|468.6|8136
1666968300000|2022-10-28 14:45:00|469.9|469.8|468.6|468.2|471|470.6|468.6|468.2|2531
1666968600000|2022-10-28 14:50:00|468.7|468.3|469.3|469.1|469.7|469.4|468.4|468|6551
1666968900000|2022-10-28 14:55:00|469.2|469.3|472|471.8|472.3|472|469.2|469.3|12167
1666969200000|2022-10-28 15:00:00|472.1|472|471.3|470.9|472.7|472.4|470.3|470.1|5564
1666969500000|2022-10-28 15:05:00|471.2|471|470.5|470.3|471.2|471.1|470.2|469.9|7146
1666969800000|2022-10-28 15:10:00|470.6|470.4|471.3|471|471.9|471.8|470.6|470.4|5163
1666970100000|2022-10-28 15:15:00|471.5|471.1|470.7|470.4|471.5|471.1|470.5|470.1|10607
1666970400000|2022-10-28 15:20:00|470.8|470.5|470.9|470.6|471.3|471.2|470.6|470.3|5846
1666970700000|2022-10-28 15:25:00|470.6|470.5|471.2|470.9|471.6|471.5|470.5|470.3|11166
1667203200000|2022-10-31 08:00:00|472.4|470.7|474.5|472.8|474.6|472.8|472.2|470.3|8498
1667203500000|2022-10-31 08:05:00|474.4|472.7|477.8|476.3|477.9|476.3|474.1|472.7|2169
1667203800000|2022-10-31 08:10:00|477.7|476.4|477.9|476.8|479.7|478.6|477.2|476.1|4172
1667204100000|2022-10-31 08:15:00|478.2|476.9|477.8|477|479.3|478.5|477.7|476.8|3234
1667204400000|2022-10-31 08:20:00|477.9|477.2|479.4|478.8|479.8|479.3|477.7|476.9|1879
1667204700000|2022-10-31 08:25:00|479.3|478.7|477.8|477|479.7|478.9|477.8|476.9|2278
1667205000000|2022-10-31 08:30:00|477.7|476.9|477.8|477.2|478.2|477.6|475.8|475.1|5094
1667205300000|2022-10-31 08:35:00|477.9|477.1|476.7|476|477.9|477.4|476.7|476|1489
1667205600000|2022-10-31 08:40:00|477|476.5|477.9|477.5|478.3|477.9|476.7|476.1|28633
1667205900000|2022-10-31 08:45:00|477.8|477.4|475.5|475|477.8|477.4|475.4|474.6|4210
1667206200000|2022-10-31 08:50:00|475.1|474.2|474.5|474|475.8|475.2|474.5|474|2629
1667206500000|2022-10-31 08:55:00|474.3|473.4|473.7|472.9|474.3|473.7|473.7|472.9|801
1667206800000|2022-10-31 09:00:00|474.6|473.8|474.9|474.1|475.5|474.7|474.5|473.8|11647
1667207100000|2022-10-31 09:05:00|474.8|474|474.6|474.1|475.4|474.6|474.4|474|594
1667207400000|2022-10-31 09:10:00|474.9|474.2|473.2|472.6|474.9|474.4|472.6|472.4|1934
1667207700000|2022-10-31 09:15:00|473.5|473|472.2|471.8|473.8|473.3|472.2|471.8|1592
1667208000000|2022-10-31 09:20:00|472.1|471.4|471.9|471.3|472.1|471.6|471.2|470.7|2588
1667208300000|2022-10-31 09:25:00|471.8|471.4|470.8|470.2|471.8|471.4|470.8|470.1|2600
1667208600000|2022-10-31 09:30:00|470.7|470.3|470.6|469.9|471.1|470.7|470.6|469.9|852
1667208900000|2022-10-31 09:35:00|469.9|469.4|469.7|469.2|471.1|470.5|469.7|469.2|701
1667209200000|2022-10-31 09:40:00|470.1|469.4|471.4|470.6|471.4|470.6|469.8|469.3|1385
1667209500000|2022-10-31 09:45:00|471.7|470.7|471.7|471|473.6|473|471.7|470.7|4003
1667209800000|2022-10-31 09:50:00|471.8|471.1|470.7|470|471.8|471.2|469.7|469.1|5502
1667210100000|2022-10-31 09:55:00|470.8|470.2|471.9|471|472.5|471.8|469.8|469.4|3880
1667210400000|2022-10-31 10:00:00|471.8|471.2|471.3|470.7|471.8|471.2|471.2|470.7|682
1667210700000|2022-10-31 10:05:00|471.6|470.8|470.8|470.2|471.6|471.2|470.8|470.2|585
1667211000000|2022-10-31 10:10:00|470.6|470.1|470.4|470.2|470.6|470.2|469.9|469.6|1160
1667211300000|2022-10-31 10:15:00|471.4|470.3|470.6|470|471.9|471.4|470.4|469.7|2485
1667211600000|2022-10-31 10:20:00|470.5|469.8|471.7|471.2|471.7|471.3|470.5|469.6|925
1667211900000|2022-10-31 10:25:00|471.6|470.8|472|471.6|472.1|471.7|471.2|470.7|5016
1667212200000|2022-10-31 10:30:00|472.1|471.7|472.4|472.1|472.5|472.3|471.8|471.3|2434
1667212500000|2022-10-31 10:35:00|472.3|472|474.5|474.2|474.6|474.3|472.3|472|2475
1667212800000|2022-10-31 10:40:00|474.1|474.3|474|473.6|474.8|474.5|473.6|473.1|8607
1667213100000|2022-10-31 10:45:00|474.3|473.8|473.7|473.3|474.7|474.3|473.1|472.7|12090
1667213400000|2022-10-31 10:50:00|473.8|473.4|474.7|474.3|475.2|474.9|473.8|473.4|2943
1667213700000|2022-10-31 10:55:00|474.6|474.2|474.2|473.9|474.7|474.3|473.7|473.1|2047
1667214000000|2022-10-31 11:00:00|474.8|474|474.3|473.8|475.3|475|474.2|473.7|2962
1667214300000|2022-10-31 11:05:00|474.1|473.7|474.2|473.8|474.3|473.8|473.6|473.1|2273
1667214600000|2022-10-31 11:10:00|474.3|473.9|473.5|473.1|474.4|474.1|473.3|472.8|1883
1667214900000|2022-10-31 11:15:00|473.6|473.2|474|473.6|474.3|473.8|473.5|473.1|1622
1667215200000|2022-10-31 11:20:00|473.9|473.7|475.5|475.2|475.6|475.3|473.9|473.7|2033
1667215500000|2022-10-31 11:25:00|475.9|475.3|476.5|475.9|476.6|476|475.5|475|1577
1667215800000|2022-10-31 11:30:00|476.4|476|476.6|476.3|476.6|476.3|476.1|475.9|408
1667216100000|2022-10-31 11:35:00|476.8|476.5|476.9|476.5|477.3|477|476.7|476.3|12059
1667216400000|2022-10-31 11:40:00|477|476.6|478.6|478.2|479.1|478.7|477|476.6|4406
1667216700000|2022-10-31 11:45:00|478.5|478|477.6|477.2|478.7|478.4|477.2|476.6|7889
1667217000000|2022-10-31 11:50:00|477.7|477.3|476.7|476.3|477.8|477.5|476.6|476.1|3215
1667217300000|2022-10-31 11:55:00|476.6|476.5|476.7|476.2|477.2|477|476.4|475.7|2887
1667217600000|2022-10-31 12:00:00|477.7|477.1|477.2|477|477.7|477.1|476.8|476.3|833
1667217900000|2022-10-31 12:05:00|477.3|477.1|478|477.8|478|477.8|477.3|476.9|3422
1667218200000|2022-10-31 12:10:00|477.6|477.1|478|477.6|478|477.9|477.2|476.7|1721
1667218500000|2022-10-31 12:15:00|477.9|477.9|477.9|477.5|478.8|478.4|477.9|477.5|3447
1667218800000|2022-10-31 12:20:00|478.1|477.6|478.8|478.6|479.3|478.9|478.1|477.6|6082
1667219100000|2022-10-31 12:25:00|479.2|478.8|478.3|477.7|479.2|478.8|478.2|477.6|986
1667219400000|2022-10-31 12:30:00|478.4|477.8|478.4|477.9|478.8|478.4|477.6|477.3|1308
1667219700000|2022-10-31 12:35:00|478.3|477.8|477.8|477.5|478.4|478.1|477.7|477.3|4732
1667220000000|2022-10-31 12:40:00|477.7|477.8|479.9|479.7|480|479.7|477.2|477|5577
1667220300000|2022-10-31 12:45:00|480.6|480.4|480.7|480.6|481.4|481.2|480.6|480.2|2047
1667220600000|2022-10-31 12:50:00|481.4|480.9|480.9|480.6|481.7|481.5|480.8|480.6|3611
1667220900000|2022-10-31 12:55:00|480.8|480.3|481.3|480.9|481.4|480.9|480.2|479.8|2333
1667221200000|2022-10-31 13:00:00|481.2|481|481.1|480.8|481.2|481|480.7|480.5|949
1667221500000|2022-10-31 13:05:00|481|481.1|483.5|483.3|483.5|483.3|481|481|2082
1667221800000|2022-10-31 13:10:00|484|483.4|482.9|482.7|484.3|484.1|482.9|482.7|3010
1667222100000|2022-10-31 13:15:00|482.8|481.9|482.7|482.5|483.4|483.1|481.7|481.4|6107
1667222400000|2022-10-31 13:20:00|483|482.6|483.6|483.5|484.1|483.9|482.4|482.3|1596
1667222700000|2022-10-31 13:25:00|483.8|483.7|480.9|480.7|484.5|484.2|480.9|480.7|4669
1667223000000|2022-10-31 13:30:00|480.8|480.5|481.1|480.4|482.9|482.5|479.5|479.4|9535
1667223300000|2022-10-31 13:35:00|480.9|480.3|479.8|479.4|481.9|481.5|479.7|479.4|5800
1667223600000|2022-10-31 13:40:00|479.5|479.2|479.4|479|481.8|480.9|478.7|478.4|10706
1667223900000|2022-10-31 13:45:00|479.3|478.8|476.5|476|479.3|478.8|476.3|476|3714
1667224200000|2022-10-31 13:50:00|476.3|475.4|476.2|475.9|476.7|476.5|474.6|474.1|5097
1667224500000|2022-10-31 13:55:00|476.1|475.6|473.8|473.5|476.1|475.6|473.8|473.4|5304
1667224800000|2022-10-31 14:00:00|473.9|473.4|477.7|477.4|478|477.6|473.7|473.4|4506
1667225100000|2022-10-31 14:05:00|477.6|477|477.2|476.8|477.9|477.3|476.2|475.8|3819
1667225400000|2022-10-31 14:10:00|477.1|476.2|476.6|476|477.1|476.4|475.7|475.3|2902
1667225700000|2022-10-31 14:15:00|476.5|476.1|476.9|476.5|478.2|478|476.5|476.1|5092
1667226000000|2022-10-31 14:20:00|476.8|476.4|472.7|472.2|476.9|476.5|472.1|471.8|4568
1667226300000|2022-10-31 14:25:00|472.4|472.3|471|470.4|473.2|472.7|469.8|469.1|14634
1667226600000|2022-10-31 14:30:00|470.9|470.5|470.3|469.8|471|470.5|468.9|468.5|2182
1667226900000|2022-10-31 14:35:00|470.4|469.9|470.6|469.9|470.8|470.3|469.3|468.7|6008
1667227200000|2022-10-31 14:40:00|470.7|470.3|470.4|469.8|471.2|470.8|469.5|469.1|13953
1667227500000|2022-10-31 14:45:00|470.7|469.9|470.2|469.9|471.1|470.8|470.2|469.5|11441
1667227800000|2022-10-31 14:50:00|470.7|470.2|470.7|470.3|470.8|470.4|468.8|468.3|2936
1667228100000|2022-10-31 14:55:00|470.5|470.4|467|466.5|470.5|470.4|465.8|465.3|16367
1667228400000|2022-10-31 15:00:00|467.1|466.4|470.1|469.6|470.1|469.7|465.6|465.1|24670
1667228700000|2022-10-31 15:05:00|470|469.7|469.1|468.7|471.3|470.9|469|468.4|3812
1667229000000|2022-10-31 15:10:00|469|468.4|469.2|468.7|469.5|469.3|468.7|468.4|2639
1667229300000|2022-10-31 15:15:00|468.9|468.4|468.6|468.2|468.9|468.5|467.9|467.4|4201
1667229600000|2022-10-31 15:20:00|468.4|468.3|468.8|468.5|468.9|468.5|467.9|467.6|3608
1667229900000|2022-10-31 15:25:00|468.9|468.7|469.7|469.5|469.7|469.5|468.6|468.4|8664
1667230200000|2022-10-31 15:30:00|469.8|469.6|470.1|469.8|470.1|469.8|468.9|468.6|4486
1667230500000|2022-10-31 15:35:00|470.3|470.1|471.4|471.1|471.7|471.4|470.3|470.1|4444
1667230800000|2022-10-31 15:40:00|471.3|471.2|470.5|470.3|471.4|471.2|470.4|470.1|1623
1667231100000|2022-10-31 15:45:00|470.4|470.1|469.5|469.2|470.5|470.2|469.5|469.2|5676
1667231400000|2022-10-31 15:50:00|469.7|469.3|470.1|469.8|470.2|469.8|469.3|469.1|1838
1667231700000|2022-10-31 15:55:00|470.3|469.9|468.7|468.3|470.3|470.1|468.3|468|3528
1667232000000|2022-10-31 16:00:00|468.8|468.4|469.4|469.1|469.4|469.1|468.3|468|3339
1667232300000|2022-10-31 16:05:00|469|468.8|468.1|467.8|469.4|469.2|467.5|467.1|5924
1667232600000|2022-10-31 16:10:00|468|467.9|469.9|469.4|469.9|469.4|468|467.9|1683
1667232900000|2022-10-31 16:15:00|469.8|469.6|471.5|471.2|472.1|471.8|469.8|469.6|2883
1667233200000|2022-10-31 16:20:00|471.7|471.3|472.3|472.2|472.3|472.2|471.6|471.2|7407
1667233500000|2022-10-31 16:25:00|472.4|472.3|472.1|471.7|472.5|472.3|471.1|470.9|24817
1667289900000|2022-11-01 08:05:00|542.8|530.8|547|546|550|547.2|535.2|530.8|115463
1667290200000|2022-11-01 08:10:00|548.6|545.2|567|565.4|569.6|567|548.6|545.2|52366
1667290500000|2022-11-01 08:15:00|569.8|565.6|584.2|581|584.2|581|566.6|562.8|34538
1667290800000|2022-11-01 08:20:00|579.8|576.2|576.2|573.4|579.8|578.8|572.4|569.4|21548
1667291100000|2022-11-01 08:25:00|576.8|575.4|610|608|610.8|608|576.2|573.8|68473
1667291400000|2022-11-01 08:30:00|609.2|606.8|601|599.2|614.6|610.2|596.4|594.4|87169
1667291700000|2022-11-01 08:35:00|601.4|599.4|608.8|607.6|609|608|594.8|593|67081
1667292000000|2022-11-01 08:40:00|608.6|608|602.8|601.6|610|608.4|600.6|598.2|50696
1667292300000|2022-11-01 08:45:00|602|601.2|621.8|620.8|623.4|621.8|598.6|595.8|77132
1667292600000|2022-11-01 08:50:00|622.6|621|624.6|623.4|630|628.6|617.6|616|91594
1667292900000|2022-11-01 08:55:00|624.2|622.4|636.2|634.4|637.6|635.6|622.2|620|57438
1667293200000|2022-11-01 09:00:00|636.6|634.6|638.6|636|638.6|636|636.6|634.6|1987
1667293500000|2022-11-01 09:05:00|648.4|645.6|649|646.8|654.4|651.2|638.2|636.2|74975
1667293800000|2022-11-01 09:10:00|649.2|647.2|633.8|631|652.8|651|630.8|628.8|95742
1667294100000|2022-11-01 09:15:00|636.6|631.2|620.6|616.4|638.2|636.8|620.6|616.4|41719
1667294400000|2022-11-01 09:20:00|623.4|617.4|628.2|626.2|628.2|626.2|623|617.4|46238
1667294700000|2022-11-01 09:25:00|628|626.4|630|629.2|632|630.6|624|622.4|42419
1667295000000|2022-11-01 09:30:00|631|629.6|632|630.4|632|630.4|629.8|627.8|36835
1667295300000|2022-11-01 09:35:00|633|631|636|634.6|636.2|634.6|630.8|630.2|20700
1667295600000|2022-11-01 09:40:00|636.4|635.2|640|638.6|644.8|643.4|635|633.6|17421
1667295900000|2022-11-01 09:45:00|640.4|639.4|628.6|625.8|640.4|639.4|628.6|625.8|41588
1667296200000|2022-11-01 09:50:00|628.4|626|614.6|611.8|628.4|626.4|611.2|610|67026
1667296500000|2022-11-01 09:55:00|614.4|612|616.2|614.8|617.2|615.6|613.4|611.8|30176
1667296800000|2022-11-01 10:00:00|618.6|615|627.4|625|627.4|625|617.2|615|44368
1667297100000|2022-11-01 10:05:00|627.2|625.2|632.8|631.4|634.6|633.4|626.8|625|26505
1667297400000|2022-11-01 10:10:00|632.6|631.6|641.4|640.2|642.2|641.2|632.6|631.6|27825
1667297700000|2022-11-01 10:15:00|642.2|640.6|643.2|641.6|644|642.8|641.6|640.4|19746
1667298000000|2022-11-01 10:20:00|643.8|641.8|643|641.6|644.4|643.4|639.8|639.6|12818
1667298300000|2022-11-01 10:25:00|642.2|641.8|660.6|659.6|661.2|660.2|642.2|641.4|38820
1667298600000|2022-11-01 10:30:00|661.6|659.8|650.2|647.4|662.8|661.2|650.2|647.4|59230
1667298900000|2022-11-01 10:35:00|649.8|646.4|649|646.8|649.8|646.8|645.6|643|20785
1667299200000|2022-11-01 10:40:00|649.2|647|648.4|647.2|649.8|648.2|648.4|646.8|15700
1667299500000|2022-11-01 10:45:00|648.2|647.4|656.8|654.8|659.8|657.6|648|646.4|21797
1667299800000|2022-11-01 10:50:00|657.2|656.4|651.2|649.4|658.8|657.6|650.8|649.2|125411
1667300100000|2022-11-01 10:55:00|651|649.2|654.8|652.8|655.2|652.8|649.2|647.6|10903
1667300400000|2022-11-01 11:00:00|654.6|653|649.4|647.8|656.6|655|648.4|646.4|11863
1667300700000|2022-11-01 11:05:00|649|646.8|645|643.4|649|647|642|641.4|17775
1667301000000|2022-11-01 11:10:00|644.8|643.6|640.6|639.6|646.2|645.2|640.2|638.6|16954
1667301300000|2022-11-01 11:15:00|640.2|639.8|644.8|644|644.8|644|639.8|638.4|11745
1667301600000|2022-11-01 11:20:00|645.6|644.2|646.6|645.4|647|645.6|645.6|644.2|7809
1667301900000|2022-11-01 11:25:00|648.8|647|648.6|647.4|649.6|648.8|643.6|642.8|9438
1667302200000|2022-11-01 11:30:00|648.8|647.6|649|648|650|648.6|648.8|647.6|9560
1667302500000|2022-11-01 11:35:00|650|648.4|654.8|653|654.8|654|650|648.4|20168
1667302800000|2022-11-01 11:40:00|654.6|653.4|651.8|651|655|653.6|651.8|650.8|8403
1667303100000|2022-11-01 11:45:00|650.4|650|643|641|650.4|650|643|641|19042
1667303400000|2022-11-01 11:50:00|642.8|641.2|642|640.8|645|644.2|640.4|639|12980
1667303700000|2022-11-01 11:55:00|642.2|641|645.4|643.6|646.6|646|642.2|641|7285
1667304000000|2022-11-01 12:00:00|644.4|642.6|640.6|639.2|644.4|642.6|640.2|638.8|7808
1667304300000|2022-11-01 12:05:00|640.4|639.4|636.2|635.2|640.4|639.4|636.2|635.2|20634
1667304600000|2022-11-01 12:10:00|636|635|631|630.2|636.6|636|630|628.6|15470
1667304900000|2022-11-01 12:15:00|630.8|630.4|629.6|628.6|632.4|631.8|629.6|628.6|86449
1667305200000|2022-11-01 12:20:00|630.6|629.4|638|637.2|638|637.2|630.4|629.2|30333
1667305500000|2022-11-01 12:25:00|638.2|637.4|637.8|637|640|638.8|635|634|17861
1667305800000|2022-11-01 12:30:00|637.4|636.8|639|638|640|638.2|636.8|636|12618
1667306100000|2022-11-01 12:35:00|639.2|638.2|634.4|633.6|640|638.8|634.4|633.6|13665
1667306400000|2022-11-01 12:40:00|634.2|632|628.2|626.8|636.2|634.8|628.2|626.8|4862
1667306700000|2022-11-01 12:45:00|628.6|627|629.2|628.6|630.2|629.6|627.2|626.4|16900
1667307000000|2022-11-01 12:50:00|628.6|627|629.4|628.6|630|629.2|627.8|627|5933
1667307300000|2022-11-01 12:55:00|630|629|621.2|620.4|630|629.6|621|619|40485
1667307600000|2022-11-01 13:00:00|620|618.8|626.4|625.4|626.8|626.2|617.6|616.8|108631
1667307900000|2022-11-01 13:05:00|627|626|628|626.2|630.6|629.6|626.6|625.6|6363
1667308200000|2022-11-01 13:10:00|628.2|626.4|634.6|633.2|637.2|636.4|627|626.4|13813
1667308500000|2022-11-01 13:15:00|634.4|632.8|637|636.4|637|636.4|631.2|630.2|16217
1667308800000|2022-11-01 13:20:00|635.8|635|630|628.8|635.8|635|629.4|628.4|19203
1667309100000|2022-11-01 13:25:00|629.8|629|630.2|629.6|632.4|631|629.2|629|8067
1667309400000|2022-11-01 13:30:00|631|630.2|632.6|631.2|632.6|631.2|629.4|628.2|7198
1667309700000|2022-11-01 13:35:00|633|631.4|638.6|638|638.6|638|633|631.4|13462
1667310000000|2022-11-01 13:40:00|638.4|637.4|640.6|639.2|640.6|639.6|637.4|636.4|6807
1667310300000|2022-11-01 13:45:00|640.4|639.4|640.8|640.2|642.8|641.8|637.8|636.6|7253
1667310600000|2022-11-01 13:50:00|641.2|640.4|642.8|642|645.4|644.8|641|640.4|5333
1667310900000|2022-11-01 13:55:00|643|642.4|647|644.8|647|645.2|643|642.2|11703
1667311200000|2022-11-01 14:00:00|646.8|644.6|641.2|640.4|646.8|644.6|639.4|637.4|14225
1667311500000|2022-11-01 14:05:00|641.4|639.2|635.4|633.8|642.6|641.4|633.8|633|31493
1667311800000|2022-11-01 14:10:00|635.6|634|637.2|636.2|637.2|636.2|633.2|631.8|13450
1667312100000|2022-11-01 14:15:00|637.4|636.4|643.6|643|645.8|645.2|637.4|636.4|22817
1667312400000|2022-11-01 14:20:00|643.2|642.4|647.8|646.6|649.2|648|643.2|642.4|13217
1667312700000|2022-11-01 14:25:00|647.6|646.8|649|647.8|653.6|652.8|647.6|646.8|21800
1667313000000|2022-11-01 14:30:00|650|648.6|655.6|654.8|656.4|655|650|648.6|20312
1667313300000|2022-11-01 14:35:00|655.8|655|652.4|651.4|658.2|657.4|651.8|651|47299
1667313600000|2022-11-01 14:40:00|652.2|650.4|649.8|649|653.4|652.6|647.6|647|28141
1667313900000|2022-11-01 14:45:00|649.4|648.8|651.2|650.4|651.2|650.4|647.2|646.6|16264
1667314200000|2022-11-01 14:50:00|651.4|650.6|655|654.4|656|655.4|651.4|650.4|13673
1667314500000|2022-11-01 14:55:00|655.4|654.6|655|654.4|656|655.2|651|650.4|26637
1667314800000|2022-11-01 15:00:00|655.2|654.6|653.6|653|655.2|654.8|652.4|652|8663
1667315100000|2022-11-01 15:05:00|654|653.2|653.6|652.8|656|655.4|652.2|651.6|12731
1667315400000|2022-11-01 15:10:00|653.4|653|655.2|654|658.4|657.6|652.6|652.4|14792
1667315700000|2022-11-01 15:15:00|654.6|654.2|653.6|652.8|655.2|654.6|653|652.2|10584
1667316000000|2022-11-01 15:20:00|653.2|652|654.8|654|654.8|654|653.2|652|52559
1667316300000|2022-11-01 15:25:00|654.4|653.8|655.4|654.8|656.6|656|654.2|653.8|20600
1667316600000|2022-11-01 15:30:00|655.6|655.2|658.8|658|658.8|658.2|655.6|655.2|11041
1667316900000|2022-11-01 15:35:00|659.2|658.2|662.4|661.4|663.8|663.4|659.2|658.2|28080
1667317200000|2022-11-01 15:40:00|662.2|661.6|656.8|656.2|662.2|661.6|655|653.6|8833
1667317500000|2022-11-01 15:45:00|656|655.2|665.2|664.2|665.4|664.8|655.2|654.4|13981
1667317800000|2022-11-01 15:50:00|664.6|663.8|665.2|664.4|666|665.4|664|663.2|14991
1667318100000|2022-11-01 15:55:00|665.4|664.6|670.6|670|671.8|671|665.4|664.6|32368
1667318400000|2022-11-01 16:00:00|669.6|668.2|664|663.4|669.6|668.2|662.4|661.4|35950
1667318700000|2022-11-01 16:05:00|663.8|663.6|663.4|662.2|666.6|666.2|663.4|662|70858
1667319000000|2022-11-01 16:10:00|663.2|662.4|659.8|659.4|663.2|662.6|659.6|659|25507
1667319300000|2022-11-01 16:15:00|660.4|659.8|654.4|654|660.8|660.4|649.8|649|236401
1667319600000|2022-11-01 16:20:00|654.8|654.2|657|656.6|660.8|660.2|654.4|653.8|33323
1667319900000|2022-11-01 16:25:00|657.4|656|657.8|657.4|660.2|659.6|657.4|656|33459
1667376000000|2022-11-02 08:00:00|643.2|642|645|642.4|650|648.4|633|629.2|90236
1667376300000|2022-11-02 08:05:00|646.4|645|641.6|640|660|658|635.6|632.4|130203
1667376600000|2022-11-02 08:10:00|638.8|636.4|640|638|649|646.6|636.8|633.8|59228
1667376900000|2022-11-02 08:15:00|640.8|638.2|648.4|646.8|649.4|648.4|640.6|638.2|12358
1667377200000|2022-11-02 08:20:00|648.8|647.6|646|644.2|648.8|647.6|643.2|642.2|19355
1667377500000|2022-11-02 08:25:00|646.4|644.4|645.6|643.4|658|656|645.6|643.2|13205
1667377800000|2022-11-02 08:30:00|649.2|643.6|652.8|651.2|657.2|655.8|648|643.6|12193
1667378100000|2022-11-02 08:35:00|652.6|651|642.6|641.6|652.6|651.6|642.6|640.4|16777
1667378400000|2022-11-02 08:40:00|645.2|641.8|651|650.2|654.6|654|645.2|641.6|12202
1667378700000|2022-11-02 08:45:00|651.4|650.4|653.8|653.2|654.8|654|651.4|650.4|8678
1667379000000|2022-11-02 08:50:00|652.4|651.6|646.6|645.8|653.6|652.8|646.6|645|9635
1667379300000|2022-11-02 08:55:00|646.4|645.4|643.4|642.8|646.4|645.4|642|641.4|17682
1667379600000|2022-11-02 09:00:00|645|643.8|655|654|655|654.4|645|643.8|14901
1667379900000|2022-11-02 09:05:00|658|654.2|658|656|667.2|665.8|657.4|654.2|19773
1667380200000|2022-11-02 09:10:00|657.8|655.8|652.2|652|657.8|656.6|652.2|651.2|10141
1667380500000|2022-11-02 09:15:00|652.4|651.4|649.6|648.6|654.2|653.2|649.6|648.4|5116
1667380800000|2022-11-02 09:20:00|649.8|648.8|636.8|635.4|649.8|649.4|634.8|633.8|24882
1667381100000|2022-11-02 09:25:00|636.6|635.6|634.4|633.8|638|636.8|634|633|13882
1667381400000|2022-11-02 09:30:00|635.2|634.8|639.6|639|640.6|639.8|634|633|25171
1667381700000|2022-11-02 09:35:00|640|639.4|641.8|641.2|644.2|643|640|639.4|14426
1667382000000|2022-11-02 09:40:00|642.6|641.4|637|636.4|643.6|642.8|637|636.2|12822
1667382300000|2022-11-02 09:45:00|635.8|636.2|636.4|635.6|638.2|637.4|634.8|633.8|14596
1667382600000|2022-11-02 09:50:00|635.6|635|639.8|639|639.8|639|634.6|633.6|9580
1667382900000|2022-11-02 09:55:00|640.4|639.2|642.4|641.6|643|642|640.4|639.2|2798
1667383200000|2022-11-02 10:00:00|642.8|642|642|641.4|646.8|646.2|641.8|641.2|6697
1667383500000|2022-11-02 10:05:00|642.2|641.6|641.8|641.4|643.2|642.6|641.2|640.8|2819
1667383800000|2022-11-02 10:10:00|641.4|641|640.4|639.8|643|642.2|640.2|639.4|7042
1667384100000|2022-11-02 10:15:00|640.6|640|641.2|641|642|641.2|640.6|640|1352
1667384400000|2022-11-02 10:20:00|641.4|640|640.2|639.8|641.4|640.8|640.2|639.8|2343
1667384700000|2022-11-02 10:25:00|640.6|640|640.8|640.2|642|641.4|640|639.8|4976
1667385000000|2022-11-02 10:30:00|641|640.4|637.4|636.8|641|640.4|636.6|636|10382
1667385300000|2022-11-02 10:35:00|637.2|636.2|636.8|635.8|637.4|636.2|633.4|632.4|20073
1667385600000|2022-11-02 10:40:00|637.6|637.2|634.2|633.4|637.8|637.2|632.4|631.6|11033
1667385900000|2022-11-02 10:45:00|634|633.2|633.8|633.2|635|634.4|632.8|632.2|10563
1667386200000|2022-11-02 10:50:00|635|633.4|631.4|631|636|635.6|631.4|631|16025
1667386500000|2022-11-02 10:55:00|631.2|630.4|630.2|629.4|631.2|630.6|626.6|626|22521
1667386800000|2022-11-02 11:00:00|630.6|629.6|625.2|624.4|630.6|630|623.6|622.6|29192
1667387100000|2022-11-02 11:05:00|624.6|623.2|618.6|617.4|626|625|618.6|617.4|32091
1667387400000|2022-11-02 11:10:00|618.8|617.6|620.8|620.2|621.6|621|618.8|617.6|8208
1667387700000|2022-11-02 11:15:00|620.6|620.4|619.2|618.4|622|621|619.2|618.2|5176
1667388000000|2022-11-02 11:20:00|619|618|619.6|618.8|620|619|617.8|617.2|7850
1667388300000|2022-11-02 11:25:00|619|618.4|619|618.4|620.4|619.6|618.4|618|17096
1667388600000|2022-11-02 11:30:00|618.8|618.2|613.2|612.4|620|619.4|610.8|610.4|20700
1667388900000|2022-11-02 11:35:00|613.4|615.8|619|618.6|620|619.4|613.4|614.8|18245
1667389200000|2022-11-02 11:40:00|618.8|617.2|617.6|616.8|619|617.6|616|614.8|4419
1667389500000|2022-11-02 11:45:00|617.8|617|617.8|616.8|620.4|619.4|617.6|616.6|6313
1667389800000|2022-11-02 11:50:00|618.6|617.8|616.8|616.2|621.2|620.2|613.8|612.6|29158
1667390100000|2022-11-02 11:55:00|618.2|616.8|618.6|617.4|620|619.6|615|613.8|10368
1667390400000|2022-11-02 12:00:00|618.4|618|618.8|618.2|620|619|617.8|616.8|6113
1667390700000|2022-11-02 12:05:00|618.2|617.4|624.8|623.8|627.4|626.4|618.2|617.2|70290
1667391000000|2022-11-02 12:10:00|626|624|631.2|630.2|632|630.8|626|624|8864
1667391300000|2022-11-02 12:15:00|631|629.6|625.2|624.4|631.2|629.6|624.4|622.6|6574
1667391600000|2022-11-02 12:20:00|625.4|624.6|619.2|618|627|626|616.4|615.2|11093
1667391900000|2022-11-02 12:25:00|619|618.8|624.4|623.6|625.8|625.2|618.8|618.8|14092
1667392200000|2022-11-02 12:30:00|626|623.4|628.6|627.6|628.6|627.6|623.8|623|11049
1667392500000|2022-11-02 12:35:00|628.4|627.8|627.4|626.6|628.6|627.8|626|625.2|7161
1667392800000|2022-11-02 12:40:00|626.2|625.2|624|623.6|626.2|625.4|624|623|6344
1667393100000|2022-11-02 12:45:00|624.4|624|624|623.4|624.4|624.2|620.4|619.6|5319
1667393400000|2022-11-02 12:50:00|624.4|623.6|625|624.6|626|625.4|624.4|623.6|7939
1667393700000|2022-11-02 12:55:00|624.2|623.6|623.2|622.4|624.4|623.8|620.6|620|29991
1667394000000|2022-11-02 13:00:00|623|620.8|618.6|617.6|623|620.8|617.6|616.8|5161
1667394300000|2022-11-02 13:05:00|619.4|618|618|617.6|620|619.2|616.6|616|10413
1667394600000|2022-11-02 13:10:00|617.8|617.4|619|618.4|621|620.4|616.6|615.8|30108
1667394900000|2022-11-02 13:15:00|618.8|618.2|619.8|619.4|619.8|619.4|616.8|616.2|26097
1667395200000|2022-11-02 13:20:00|618.4|617.6|619.4|618.6|619.6|618.6|617.2|616.4|5072
1667395500000|2022-11-02 13:25:00|618.2|618|620.2|619.4|622.4|622|617.2|616.6|22292
1667395800000|2022-11-02 13:30:00|620.4|619.8|628.4|626.8|635.8|634.2|620.4|619.8|40081
1667396100000|2022-11-02 13:35:00|628.2|627|628.8|627.8|629.8|629.2|626.6|625.4|11512
1667396400000|2022-11-02 13:40:00|629.2|628.2|630|629|631|630|625.6|625|11339
1667396700000|2022-11-02 13:45:00|629.4|628.6|625.4|624.8|629.4|628.6|623.8|622.8|20068
1667397000000|2022-11-02 13:50:00|625.8|625.4|624|623|626.8|626.2|623.8|623|11210
1667397300000|2022-11-02 13:55:00|623.8|623.2|622.2|621.4|624.2|623.6|621|620.6|5946
1667397600000|2022-11-02 14:00:00|622|621|618.2|617.8|622.4|621.6|618.2|617.6|9480
1667397900000|2022-11-02 14:05:00|618.4|618|619|618.2|619|618.2|616.6|616|21581
1667398200000|2022-11-02 14:10:00|619.2|618.6|618.6|618|621.8|621.2|618.2|617.6|16861
1667398500000|2022-11-02 14:15:00|618.8|617|621.8|621.2|622.8|622.2|617.6|617|9639
1667398800000|2022-11-02 14:20:00|621.6|621.4|625|624.6|626.6|625.8|621.6|621.4|13009
1667399100000|2022-11-02 14:25:00|624.8|623.6|626.2|625.6|626.8|626.2|624.4|623.6|6752
1667399400000|2022-11-02 14:30:00|627|625.8|626.4|626|627.6|627.2|625.2|624.6|14068
1667399700000|2022-11-02 14:35:00|626.2|626.2|625.4|625|628.4|628|625.4|625|59153
1667400000000|2022-11-02 14:40:00|625.2|625.2|627.6|627.2|627.6|627.4|625.2|625|26408
1667400300000|2022-11-02 14:45:00|627.4|627|632.4|632|632.8|632|626.6|626.4|34214
1667400600000|2022-11-02 14:50:00|632.2|631.2|627.2|626.6|632.2|631.4|624.8|624.4|10700
1667400900000|2022-11-02 14:55:00|626.4|625.8|625.4|625.2|628.4|628|625.2|625|7256
1667401200000|2022-11-02 15:00:00|625.6|625.4|628.2|627.8|629|628.6|625.6|625.4|30100
1667401500000|2022-11-02 15:05:00|628.4|628|627.4|626.8|629.4|629|626|625.6|62204
1667401800000|2022-11-02 15:10:00|627.2|626.6|628|627.6|628.2|628|626.6|626.2|4088
1667402100000|2022-11-02 15:15:00|625.8|625.4|626.4|626|627.4|627.2|622.6|622|14372
1667402400000|2022-11-02 15:20:00|627.4|627|627|626.6|629.6|629.2|627|626.4|8049
1667402700000|2022-11-02 15:25:00|626.2|625.6|625.2|624.8|626.2|625.8|623.2|622.8|20312
1667403000000|2022-11-02 15:30:00|625.4|625.2|626.6|626|627|626.8|624.2|623.8|4713
1667403300000|2022-11-02 15:35:00|626.4|626.2|630.6|630.2|630.6|630.2|626.2|626.2|11808
1667403600000|2022-11-02 15:40:00|629.8|630|630.6|630.2|630.6|630.2|628.2|628|8655
1667403900000|2022-11-02 15:45:00|630.4|630.4|640|639.6|640|639.6|630|629.2|24535
1667404200000|2022-11-02 15:50:00|639.8|639.4|636.6|636.4|639.8|639.6|632.8|632.4|17972
1667404500000|2022-11-02 15:55:00|637.2|636.6|636.2|635.8|639.2|638.6|634|633.4|9778
1667404800000|2022-11-02 16:00:00|636|635.6|639|638.6|639|638.6|635.6|635|7436
1667405100000|2022-11-02 16:05:00|639.2|638.4|637.4|637|639.2|638.4|634.4|634|12601
1667405400000|2022-11-02 16:10:00|637.2|637.2|636.2|635.8|637.2|637.2|635.8|635.6|7491
1667405700000|2022-11-02 16:15:00|636|636|641.8|641.4|644.8|644.4|636|636|25472
1667406000000|2022-11-02 16:20:00|643.2|641.2|648.4|648|648.4|648|643.2|641.2|29308
1667406300000|2022-11-02 16:25:00|649|648.4|652.4|651.8|653.8|653|649|648.4|29274
1667462400000|2022-11-03 08:00:00|639.2|636|626.2|622.8|639.2|636|615.2|612.4|17558
1667462700000|2022-11-03 08:05:00|624.6|622.4|627.6|626|632.2|629.6|623.6|620.8|13476
1667463000000|2022-11-03 08:10:00|627.8|626.4|633.6|632.6|634.2|632.8|625.4|623.8|9011
1667463300000|2022-11-03 08:15:00|633.4|631.2|632.8|631|633.4|632.2|629.8|628.4|5602
1667463600000|2022-11-03 08:20:00|632.6|631.2|631.2|629.8|632.6|631.2|627.2|626|17547
1667463900000|2022-11-03 08:25:00|631.4|630.2|632.2|631.8|633.6|633|629|627.8|4301
1667464200000|2022-11-03 08:30:00|632.6|631.6|633.8|632.8|634|633.2|631.2|629.8|3123
1667464500000|2022-11-03 08:35:00|634|633|636.2|634.6|641.8|640.6|634|633|6943
1667464800000|2022-11-03 08:40:00|637|634.8|634|633.4|637|635.6|632.2|631.8|83675
1667465100000|2022-11-03 08:45:00|635.4|634.2|633.4|632.6|635.4|634.8|633.4|632.6|4985
1667465400000|2022-11-03 08:50:00|633.2|632.8|632|631|634.6|634.2|632|631|3729
1667465700000|2022-11-03 08:55:00|631.8|630.2|633.6|632.8|633.6|632.8|627|626.2|3576
1667466000000|2022-11-03 09:00:00|633.4|632.2|636.8|636.2|637.4|636.8|632.8|632.2|4118
1667466300000|2022-11-03 09:05:00|637|635.4|635.4|634.8|637|635.6|632.8|632.4|5203
1667466600000|2022-11-03 09:10:00|635.6|635|639.4|639|640|639.4|635.4|634.8|5765
1667466900000|2022-11-03 09:15:00|639.2|638.4|644.2|643|646|645.6|639.2|638.4|8902
1667467200000|2022-11-03 09:20:00|644|643.2|648.2|647.4|648.4|647.4|643.2|642.4|8091
1667467500000|2022-11-03 09:25:00|647.4|646.6|647.4|646.2|647.8|646.8|646.4|645.6|5936
1667467800000|2022-11-03 09:30:00|647.6|646.4|650.6|650|650.6|650|646.2|645.6|3121
1667468100000|2022-11-03 09:35:00|651.2|650.2|650.6|650|653.2|652.4|648.8|648|12002
1667468400000|2022-11-03 09:40:00|650.4|649.8|649.4|648.6|650.6|649.8|648.2|647.6|9545
1667468700000|2022-11-03 09:45:00|649|648.4|650|649.6|651|650.2|648.2|647.6|6689
1667469000000|2022-11-03 09:50:00|650.4|649.8|648.8|648.4|650.4|649.8|647.8|647.4|4754
1667469300000|2022-11-03 09:55:00|649|648.6|649.2|648.6|650.4|649.6|648|647.6|4622
1667469600000|2022-11-03 10:00:00|649|648.8|649.2|648.8|650.4|649.8|649|648.8|1757
1667469900000|2022-11-03 10:05:00|648.2|648.6|651.2|650.6|652.2|651.8|648.2|647.6|6329
1667470200000|2022-11-03 10:10:00|651.8|651|651.6|651|652.2|651.8|650.6|650.2|5461
1667470500000|2022-11-03 10:15:00|651.4|650.6|651.2|650.8|651.6|651|650.4|650|1798
1667470800000|2022-11-03 10:20:00|651.4|650.4|653.4|652.6|654.2|653.4|650.2|649.6|12255
1667471100000|2022-11-03 10:25:00|653.8|652.8|652.4|651.6|655.2|654.8|652.4|651.4|5966
1667471400000|2022-11-03 10:30:00|652.2|651.4|649|648.4|652.2|651.4|649|648.4|13071
1667471700000|2022-11-03 10:35:00|648.4|647.4|649.2|648.4|649.2|648.4|648|647.4|9857
1667472000000|2022-11-03 10:40:00|650|649|650|649.4|651.4|650.4|649.4|648.6|3655
1667472300000|2022-11-03 10:45:00|649.4|649|648.4|647.8|650.4|649.8|648|647.4|4545
1667472600000|2022-11-03 10:50:00|648.2|647.6|648.4|648|648.8|648.2|646.4|646|4445
1667472900000|2022-11-03 10:55:00|648.8|648.2|649.8|649.2|650.6|650|648.8|648.2|11386
1667473200000|2022-11-03 11:00:00|650|649|649|648.2|650|649.6|648.2|647.2|4148
1667473500000|2022-11-03 11:05:00|648.8|648.4|650.6|649.8|650.6|649.8|647.8|647.6|3328
1667473800000|2022-11-03 11:10:00|650.4|648.4|649.6|649|650.4|649.4|648.8|648.4|3131
1667474100000|2022-11-03 11:15:00|648.2|649.2|651|650.2|651|650.2|647.8|647.2|6229
1667474400000|2022-11-03 11:20:00|652|651|652.2|651.4|654|653.2|651.8|651|4889
1667474700000|2022-11-03 11:25:00|652.4|651.6|651.4|651|655|654|651.4|651|6190
1667475000000|2022-11-03 11:30:00|651.6|651.2|649.8|649.4|651.6|651.2|648|647.6|3556
1667475300000|2022-11-03 11:35:00|649.6|650|649.6|649.4|651|650|648.8|648|4388
1667475600000|2022-11-03 11:40:00|649|649.2|644.2|643.4|650|649.2|641.8|641|10502
1667475900000|2022-11-03 11:45:00|645.6|644.4|645|644.2|646.2|645.6|644.4|643.8|4205
1667476200000|2022-11-03 11:50:00|644.8|642.4|643|642.4|644.8|642.6|641.8|641|2405
1667476500000|2022-11-03 11:55:00|643.4|642.6|643.6|642.6|644.6|644|643|642.4|2639
1667476800000|2022-11-03 12:00:00|640|642.4|649.2|647.4|657.4|654.8|637.2|635|16156
1667477100000|2022-11-03 12:05:00|649.4|647.8|649.8|649.4|656.8|655.4|649|647.8|11504
1667477400000|2022-11-03 12:10:00|650.6|649.6|647|646.6|650.6|649.6|646.2|645.2|7504
1667477700000|2022-11-03 12:15:00|647.6|646.4|647|646.2|648.8|648|646.2|645.2|12686
1667478000000|2022-11-03 12:20:00|646.4|645.8|646.8|646.2|647.6|646.6|646.2|645.2|3423
1667478300000|2022-11-03 12:25:00|647|646.4|647|646.4|647.2|646.8|646.6|646.2|3305
1667478600000|2022-11-03 12:30:00|646.6|645.6|644|643.4|647|646.4|644|643.2|3076
1667478900000|2022-11-03 12:35:00|644.2|643.8|640|639.6|644.8|644.2|640|639.6|7933
1667479200000|2022-11-03 12:40:00|639.8|639.4|635.4|634.8|639.8|639.4|635.4|634.8|5424
1667479500000|2022-11-03 12:45:00|635|634|634.8|634|635.8|635.2|634|633.6|7380
1667479800000|2022-11-03 12:50:00|634.6|633.8|633.8|633.4|637.6|637.2|633.8|633.4|6879
1667480100000|2022-11-03 12:55:00|634.6|633.8|631.6|631|634.6|633.8|631.6|630.8|3046
1667480400000|2022-11-03 13:00:00|632.6|632|631.2|631|632.8|632.2|631.2|631|1525
1667480700000|2022-11-03 13:05:00|630.6|629.8|629.8|629|631.4|630.6|628.2|627.6|5814
1667481000000|2022-11-03 13:10:00|630.8|629.2|633.8|633|634|633.2|630.4|629.2|14744
1667481300000|2022-11-03 13:15:00|633.6|632.2|628.6|627.8|633.8|632.2|628.2|627.6|4023
1667481600000|2022-11-03 13:20:00|628.8|627.6|629|628.4|629|628.8|628.2|627.6|2439
1667481900000|2022-11-03 13:25:00|628.8|628.2|630.6|630.4|631|630.6|628.8|628.2|4030
1667482200000|2022-11-03 13:30:00|631|630.2|635.8|635.2|637.6|637|629|628.6|10121
1667482500000|2022-11-03 13:35:00|634.6|635.4|639.6|638.8|639.6|638.8|632.6|631.8|3473
1667482800000|2022-11-03 13:40:00|638.6|638|636.2|636|640|639|636.2|635.4|3791
1667483100000|2022-11-03 13:45:00|635.4|633.8|633.6|633|636.2|635.8|633.6|633|7113
1667483400000|2022-11-03 13:50:00|633.4|632.4|629.2|628.4|633.8|633|627.4|626.4|10759
1667483700000|2022-11-03 13:55:00|629|628.6|630|629.4|630|629.4|628.6|628.2|2475
1667484000000|2022-11-03 14:00:00|629.4|628.2|635|634.4|635.6|635|627|626.2|9381
1667484300000|2022-11-03 14:05:00|634.8|633.4|633.6|632.6|634.8|633.6|632|631.6|11533
1667484600000|2022-11-03 14:10:00|634|632.8|633.4|632.8|634.6|633.6|631.4|630.8|6166
1667484900000|2022-11-03 14:15:00|633.6|633|631.8|631.2|634.4|633.8|630|629.2|11115
1667485200000|2022-11-03 14:20:00|631.4|631|627|626.2|632.8|632.2|627|626.2|7998
1667485500000|2022-11-03 14:25:00|627.4|626.4|625|624.6|629|628.2|625|624.6|13761
1667485800000|2022-11-03 14:30:00|624.8|624.8|631.8|631.2|631.8|631.2|624.8|624.8|8272
1667486100000|2022-11-03 14:35:00|632.4|631.4|633.8|633.2|634|633.2|632.4|631.4|3728
1667486400000|2022-11-03 14:40:00|633.6|633.4|634.2|634|634.4|634|632.2|631.6|17596
1667486700000|2022-11-03 14:45:00|636|635.8|639.2|638.6|639.8|639.4|634.4|633.8|7053
1667487000000|2022-11-03 14:50:00|639|638.8|638.6|638.4|640.4|639.6|637.6|637|6608
1667487300000|2022-11-03 14:55:00|638.8|638.2|637.8|637.2|641|640.6|637.6|637.2|5473
1667487600000|2022-11-03 15:00:00|637.6|636.6|635|634.4|637.6|636.6|634|633.4|6452
1667487900000|2022-11-03 15:05:00|635.6|634.6|638.6|638|639.6|639|635.2|634.6|6100
1667488200000|2022-11-03 15:10:00|638.4|638.2|636.4|635.8|640.8|640.4|636.4|635.8|7137
1667488500000|2022-11-03 15:15:00|636.2|635.4|639|638.4|639|638.4|635.2|634.6|5664
1667488800000|2022-11-03 15:20:00|639.2|638.6|639.2|638.6|640.6|640|639.2|638.6|6632
1667489100000|2022-11-03 15:25:00|639|638.8|637.8|637.4|640.4|640.2|637.4|637|8703
1667489400000|2022-11-03 15:30:00|638|638|636.2|635.4|638.6|638|634|633.6|15020
1667489700000|2022-11-03 15:35:00|636|635.6|638.8|638.2|639|638.6|636|635.6|5305
1667490000000|2022-11-03 15:40:00|638.4|638.4|638.2|637.8|639.4|639|638|637.6|3798
1667490300000|2022-11-03 15:45:00|638.6|637.6|637.8|637.4|640.2|639.8|637.4|637.2|9955
1667490600000|2022-11-03 15:50:00|638|637.2|640.6|640|641|640.6|637.8|637.2|12047
1667490900000|2022-11-03 15:55:00|640.4|639.6|640|639.8|641.2|640.4|639|638.4|6758
1667491200000|2022-11-03 16:00:00|640.6|640.2|643.6|643|643.6|643|640.2|639.8|9594
1667491500000|2022-11-03 16:05:00|644.2|643.4|645.2|644.8|647.4|647|644.2|643.4|11234
1667491800000|2022-11-03 16:10:00|644.6|644.4|642.2|641.6|644.6|644.4|641.4|641|9083
1667492100000|2022-11-03 16:15:00|642.6|642|643.6|643.4|643.8|643.6|642.4|642|7030
1667492400000|2022-11-03 16:20:00|643.4|643|645.4|645|645.4|645|642|641.6|11966
1667492700000|2022-11-03 16:25:00|645.6|645.2|641.6|641.2|647.2|646.6|641.2|640.6|28703
1667548800000|2022-11-04 08:00:00|642.8|641.4|641.8|640.2|646|643.6|641.8|639|6035
1667549100000|2022-11-04 08:05:00|642.2|640.6|639.8|638.2|642.4|640.8|639.8|637.8|7133
1667549400000|2022-11-04 08:10:00|636|633.6|635.2|634|636|634.2|632.8|631.2|4300
1667549700000|2022-11-04 08:15:00|634.8|633.8|640|638.8|640.6|640|633.6|631.8|6715
1667550000000|2022-11-04 08:20:00|640.2|639|642|641|642.4|641|638.4|637.8|5044
1667550300000|2022-11-04 08:25:00|641.4|641.2|641.2|640.2|643.2|642.2|641.2|640.2|2584
1667550600000|2022-11-04 08:30:00|641.4|640.4|638.2|637.2|641.4|640.4|638.2|637|1723
1667550900000|2022-11-04 08:35:00|639.4|637.4|638.8|638|639.4|638.8|637.8|636.6|2851
1667551200000|2022-11-04 08:40:00|638.2|638.2|638|637.4|640.8|640.4|637.6|637|3292
1667551500000|2022-11-04 08:45:00|639.2|638.4|636.4|635.4|641|640.2|636.4|635.4|3058
1667551800000|2022-11-04 08:50:00|636.6|635.6|634.2|633.2|636.6|635.6|634.2|633.2|847
1667552100000|2022-11-04 08:55:00|634|632.8|635.2|634.4|637.4|636.8|633.6|632.8|4918
1667552400000|2022-11-04 09:00:00|635|634.6|634.4|633.2|636.4|635.6|632.8|632.2|9599
1667552700000|2022-11-04 09:05:00|634.2|631.4|627.4|626.8|634.4|631.4|627.4|626.8|8098
1667553000000|2022-11-04 09:10:00|627.8|627|626.2|625.4|628|627|625|624.4|5371
1667553300000|2022-11-04 09:15:00|626|625.2|630.4|629.4|632.8|632|625.8|625.2|19644
1667553600000|2022-11-04 09:20:00|630.2|629.2|623.4|622.8|630.2|629.2|623|622.6|5977
1667553900000|2022-11-04 09:25:00|624|623|624.6|623.8|625|624|623.2|622.6|10408
1667554200000|2022-11-04 09:30:00|624.4|623.2|624|623.4|625|624.4|623.6|623|2936
1667554500000|2022-11-04 09:35:00|624.2|623.6|622|621.2|624.2|623.8|622|621.2|5751
1667554800000|2022-11-04 09:40:00|621.6|621.4|626.6|625.8|626.6|625.8|621.6|621.2|9611
1667555100000|2022-11-04 09:45:00|626.4|625.6|625.2|624.6|626.6|625.8|625.2|624.6|4339
1667555400000|2022-11-04 09:50:00|626.4|625.8|631|630.2|631.2|630.6|626.2|625.8|8598
1667555700000|2022-11-04 09:55:00|631.2|630.4|631|630.4|632|631.6|630.8|630|4157
1667556000000|2022-11-04 10:00:00|630.8|630.6|632.2|631.6|632.2|631.6|629.6|629|3262
1667556300000|2022-11-04 10:05:00|632.4|631.2|630.2|629.4|632.4|631.2|630.2|629.4|1571
1667556600000|2022-11-04 10:10:00|630.4|630|632.4|631.8|632.6|632|630.4|630|6816
1667556900000|2022-11-04 10:15:00|632.2|631.6|630.6|630|632.2|631.6|630.6|630|400
1667557200000|2022-11-04 10:20:00|631.2|630.6|632|631.8|632.6|632.2|630.6|630.2|4279
1667557500000|2022-11-04 10:25:00|631.8|631.2|633.2|632.4|633.2|632.4|631.8|631.2|8088
1667557800000|2022-11-04 10:30:00|633|632.8|633.6|633|633.8|633|631.4|630.6|3912
1667558100000|2022-11-04 10:35:00|633.4|633.2|636|635.4|637.2|636.2|633.4|633|7332
1667558400000|2022-11-04 10:40:00|635.8|635|635.4|634.8|635.8|635.2|634.4|633.6|1361
1667558700000|2022-11-04 10:45:00|635.8|635|635.4|635|635.8|635|635|634.2|1394
1667559000000|2022-11-04 10:50:00|635.8|635.2|636.4|635.6|638|637.2|635.8|635.2|4199
1667559300000|2022-11-04 10:55:00|636.2|635.4|638|637.4|638|637.4|636.2|635.4|1790
1667559600000|2022-11-04 11:00:00|637.8|637.2|636.4|635.8|638|637.6|636.4|635.8|17305
1667559900000|2022-11-04 11:05:00|636.6|636|637.8|637.4|638.6|638|636|635.4|4377
1667560200000|2022-11-04 11:10:00|638.6|637.2|636.6|636.2|638.6|637.8|636.6|636.2|6333
1667560500000|2022-11-04 11:15:00|636.8|635.4|635.6|635|636.8|635.4|635.4|635|751
1667560800000|2022-11-04 11:20:00|634.8|634.2|633.2|632.6|635.2|634.6|633.2|632.4|1696
1667561100000|2022-11-04 11:25:00|633|633.2|633.8|633.4|634.2|633.6|632.8|632.8|4792
1667561400000|2022-11-04 11:30:00|633.6|633.8|636|635.4|636|635.4|633.6|633.4|1875
1667561700000|2022-11-04 11:35:00|636.6|635.2|638.4|637.8|639.8|639.2|636.6|635.2|2309
1667562000000|2022-11-04 11:40:00|638.2|637.6|638.2|637.6|639|638.4|637.8|637|2535
1667562300000|2022-11-04 11:45:00|638.4|637.8|639.6|638.8|639.6|638.8|638.2|637.8|4106
1667562600000|2022-11-04 11:50:00|639.4|639|639.4|639|640.2|639.6|639.4|638.8|4138
1667562900000|2022-11-04 11:55:00|639.2|638.8|638.8|638.4|639.4|639|638|637.4|2802
1667563200000|2022-11-04 12:00:00|638.6|638.6|640.6|639.8|641.4|640.6|638.6|638.6|4714
1667563500000|2022-11-04 12:05:00|640.4|640|640.2|639.6|640.8|640|639.2|638.8|2186
1667563800000|2022-11-04 12:10:00|640|639.4|636.6|636|640|639.4|636|635.6|6865
1667564100000|2022-11-04 12:15:00|636|635.8|632.8|632.4|636.2|635.8|632.8|632.4|1994
1667564400000|2022-11-04 12:20:00|632.6|631.6|632.4|631.6|632.6|631.8|629.2|628.4|3142
1667564700000|2022-11-04 12:25:00|632.2|630.2|630.8|629.8|632.2|631|630.6|629.6|1846
1667565000000|2022-11-04 12:30:00|630.6|628.6|632|631.2|632|631.2|626|622.8|15102
1667565300000|2022-11-04 12:35:00|632.4|631.4|633.4|632.4|638|637.2|632.4|631.4|7212
1667565600000|2022-11-04 12:40:00|633.2|632.2|631.2|630|634.4|633.4|630|629|1468
1667565900000|2022-11-04 12:45:00|631.4|631.6|632.4|632|633.6|633|631.2|631.2|1387
1667566200000|2022-11-04 12:50:00|632.2|631.8|631.4|630.8|632.8|632|631.4|630.8|5512
1667566500000|2022-11-04 12:55:00|631.6|631|632.4|631.6|633.2|632.8|631.6|630.8|2099
1667566800000|2022-11-04 13:00:00|631.6|631.2|633.2|632.4|633.4|632.4|630.8|629.8|1441
1667567100000|2022-11-04 13:05:00|633.4|632.6|633.2|632.8|633.6|633|633.2|632.6|929
1667567400000|2022-11-04 13:10:00|633|632.4|633.2|632.6|634.4|633.4|631.6|631.2|9084
1667567700000|2022-11-04 13:15:00|633.8|633.4|633.4|632.8|635.8|635|633.2|632.8|2999
1667568000000|2022-11-04 13:20:00|634|633|635.4|634.8|635.6|634.8|633.2|632.8|2844
1667568300000|2022-11-04 13:25:00|635.6|635|636.4|636|636.6|636.2|635.6|634.8|2260
1667568600000|2022-11-04 13:30:00|636.6|635.8|633|632.6|636.6|636.2|633|632.4|8961
1667568900000|2022-11-04 13:35:00|633.4|632.8|633.4|632.8|634.2|633.4|632.2|631.8|13899
1667569200000|2022-11-04 13:40:00|633.2|632.6|631.8|631.4|633.6|633|631.4|631|4184
1667569500000|2022-11-04 13:45:00|632|631.6|632.4|631.8|633.8|633.4|631.4|630.8|4857
1667569800000|2022-11-04 13:50:00|632.2|632|633.8|633.2|634.4|633.8|631.6|631|7856
1667570100000|2022-11-04 13:55:00|633.6|633|636.6|636.2|636.6|636.2|633.2|632.6|4948
1667570400000|2022-11-04 14:00:00|637|636.4|634.6|634|637.4|636.8|634.4|633.8|2754
1667570700000|2022-11-04 14:05:00|634.8|634.4|635|634.2|635.2|634.8|633.4|632.8|3106
1667571000000|2022-11-04 14:10:00|634.4|634.4|635.8|635.4|636|635.4|634|633.4|3208
1667571300000|2022-11-04 14:15:00|636.2|635.6|634.6|634.2|636.2|635.6|634.6|634|3398
1667571600000|2022-11-04 14:20:00|635|634.4|637|636.4|637.2|636.6|634.2|633.8|3449
1667571900000|2022-11-04 14:25:00|636.6|636.2|636|635.8|636.8|636.4|636|635.8|2016
1667572200000|2022-11-04 14:30:00|635.8|635.6|637.2|636.6|637.6|637.2|635.8|635.6|3889
1667572500000|2022-11-04 14:35:00|637|636.8|637.2|636.6|639|638.6|636|635.6|7242
1667572800000|2022-11-04 14:40:00|637.6|636.8|639.8|639.4|640|639.4|637.6|636.6|4579
1667573100000|2022-11-04 14:45:00|640|639.6|640.4|639.8|640.4|639.8|638.4|638|3384
1667573400000|2022-11-04 14:50:00|640.2|639.6|638.8|638.2|640.6|640|638.4|638|4503
1667573700000|2022-11-04 14:55:00|639.2|638.4|639.6|639|639.8|639.4|639.2|638.2|7415
1667574000000|2022-11-04 15:00:00|639.2|639.2|646|645.6|646.2|645.8|639|638.8|19447
1667574300000|2022-11-04 15:05:00|645.8|645.2|642.2|641.8|645.8|645.2|641.4|641|9611
1667574600000|2022-11-04 15:10:00|642|641.4|642.4|641.8|642.6|642.2|641.2|640.6|3576
1667574900000|2022-11-04 15:15:00|642.2|642.2|637.8|637.6|642.8|642.4|637.8|637.6|5926
1667575200000|2022-11-04 15:20:00|637.4|637.4|637.6|637|638.2|637.8|636.8|636.4|6345
1667575500000|2022-11-04 15:25:00|637.4|636.6|634|633.6|637.4|636.6|633.6|633.2|4523
1667575800000|2022-11-04 15:30:00|633.2|633.8|633.4|633|634.4|634|632.6|632|6024
1667576100000|2022-11-04 15:35:00|633.8|633.6|632.2|631.8|633.8|633.6|631.6|631|5873
1667576400000|2022-11-04 15:40:00|632.4|632|632.6|632.4|633.6|633.2|631.4|630.8|7366
1667576700000|2022-11-04 15:45:00|633.6|633|633.2|632.6|633.6|633.2|631.4|631|4646
1667577000000|2022-11-04 15:50:00|633|632.8|633.2|632.6|633.2|632.8|631|630.8|7356
1667577300000|2022-11-04 15:55:00|633.4|632.8|633.8|633.6|635.4|635|633.4|632.8|8359
1667577600000|2022-11-04 16:00:00|633.6|633.4|628.8|628.4|634|633.6|628.8|628.4|6766
1667577900000|2022-11-04 16:05:00|628.6|628.2|631.2|630.8|632.2|631.6|628.2|628|6864
1667578200000|2022-11-04 16:10:00|631.8|631.4|632|631.4|632|631.4|630.6|630.2|4673
1667578500000|2022-11-04 16:15:00|631.8|631.6|636.6|635.8|636.6|635.8|631.8|631.6|4588
1667578800000|2022-11-04 16:20:00|636.2|636|633.4|632.8|636.2|636.2|633.2|632.8|9188
1667579100000|2022-11-04 16:25:00|633.2|632.6|638.2|637.2|638.2|637.6|633|632.6|13339
1667808000000|2022-11-07 08:00:00|639.2|628.4|632.6|630.2|639.2|630.2|632.6|628.4|16341
1667808300000|2022-11-07 08:05:00|632.2|630.4|634.8|634|636.8|635.6|632|630.2|8209
1667808600000|2022-11-07 08:10:00|634.6|634.2|638.8|638|641.4|640.2|633.8|632.8|9611
1667808900000|2022-11-07 08:15:00|639.6|638.6|648.4|647.4|649.2|647.4|639.6|638.6|8664
1667809200000|2022-11-07 08:20:00|648.6|647.8|647|646.2|650.6|649.4|646.2|645|13062
1667809500000|2022-11-07 08:25:00|645|644.2|651.2|650|652|650.8|645|644.2|7043
1667809800000|2022-11-07 08:30:00|651|650.4|658.6|657.4|659.2|657.4|651|650.4|15478
1667810100000|2022-11-07 08:35:00|660.2|657|660.6|659.6|660.6|659.6|657.4|655.8|11844
1667810400000|2022-11-07 08:40:00|661|659.4|664.8|664|665|664|661|659.4|7658
1667810700000|2022-11-07 08:45:00|664.2|663.8|666.2|665.2|666.8|665.6|664|663.4|10045
1667811000000|2022-11-07 08:50:00|665|664.4|671|670|671.6|670|664.4|663.8|14384
1667811300000|2022-11-07 08:55:00|671.2|670.4|676.6|675.4|677.8|676.4|671.2|670.4|5574
1667811600000|2022-11-07 09:00:00|676.8|675.6|679.6|678.8|679.8|679|676.4|675.6|15344
1667811900000|2022-11-07 09:05:00|679.8|679|678.4|677.6|682.6|682|678.4|677.6|51311
1667812200000|2022-11-07 09:10:00|679.6|678.6|681.4|680.4|682.8|681.6|678.8|678|6550
1667812500000|2022-11-07 09:15:00|681.6|680.6|681.6|681|684.6|683.6|681.4|680.6|7150
1667812800000|2022-11-07 09:20:00|681.4|679.4|684.6|683.6|684.6|683.6|680.2|679|18176
1667813100000|2022-11-07 09:25:00|684.4|682.8|684.4|683.6|684.4|683.6|682.6|681.8|10360
1667813400000|2022-11-07 09:30:00|683.4|682.2|685|683.8|685|683.8|682|681.6|4434
1667813700000|2022-11-07 09:35:00|685.4|684|685.2|684.6|686|685.2|684.8|684|4927
1667814000000|2022-11-07 09:40:00|685|683.2|683.4|682.8|685|684.4|682.8|682.2|7342
1667814300000|2022-11-07 09:45:00|683.6|683|687.4|686.6|687.6|686.6|683.6|683|9318
1667814600000|2022-11-07 09:50:00|686.2|686.8|689.2|688.4|689.2|688.6|686.2|685.4|8509
1667814900000|2022-11-07 09:55:00|688.4|687.6|689.8|689|690.2|690|688.4|687.6|6350
1667815200000|2022-11-07 10:00:00|690|689.4|693.4|692.2|693.4|692.4|689.8|689|11445
1667815500000|2022-11-07 10:05:00|693.2|691.2|689|688.2|693.2|691.2|687.6|687|32557
1667815800000|2022-11-07 10:10:00|689.6|688.6|689.4|688.4|689.6|688.6|688|687|8321
1667816100000|2022-11-07 10:15:00|689.2|688.6|692|691.4|692|691.6|689.2|688.4|2942
1667816400000|2022-11-07 10:20:00|691.6|691.6|693.4|692.6|693.6|692.8|691.2|690.6|8709
1667816700000|2022-11-07 10:25:00|693.6|692.4|691.4|690.8|693.6|692.8|691.4|690.8|39239
1667817000000|2022-11-07 10:30:00|692.4|691.6|693.2|692.2|694.2|693.6|691|690.2|6369
1667817300000|2022-11-07 10:35:00|693|691.2|690.8|689.6|693|691.2|689.6|689|3875
1667817600000|2022-11-07 10:40:00|691|689.8|688.6|688|691|689.8|688.4|687.4|1160
1667817900000|2022-11-07 10:45:00|688.4|687.2|690|689.4|690|689.4|688.2|687|7936
1667818200000|2022-11-07 10:50:00|689.8|689.2|691.4|690.2|692|691.2|689.8|689.2|16070
1667818500000|2022-11-07 10:55:00|691.2|690.8|693.6|693|694.2|693|691.2|690.8|9430
1667818800000|2022-11-07 11:00:00|693.4|692.4|694.2|693.2|694.2|693.2|693.2|692.4|492
1667819100000|2022-11-07 11:05:00|694.8|693.4|698|697.2|698|697.2|694.2|693.4|3314
1667819400000|2022-11-07 11:10:00|697.8|697|696.6|695.4|697.8|697|696.2|695.2|14754
1667819700000|2022-11-07 11:15:00|695.8|695|694.2|693.4|696|695.4|694|693.2|6952
1667820000000|2022-11-07 11:20:00|693.8|693.2|688.4|687.8|694|693.4|688.2|687.2|4095
1667820300000|2022-11-07 11:25:00|687.8|687.4|687.2|686.6|687.8|687.4|687|686.6|9610
1667820600000|2022-11-07 11:30:00|687.8|687.4|685.6|685.2|687.8|687.4|684.6|684|6366
1667820900000|2022-11-07 11:35:00|686|685.6|687|686.2|687.8|687.2|686|685.6|2307
1667821200000|2022-11-07 11:40:00|687.2|686.4|687|686.2|687.2|686.6|686|685.2|1773
1667821500000|2022-11-07 11:45:00|684.8|684.2|683.8|683.4|686.4|685.4|683.8|683.2|4864
1667821800000|2022-11-07 11:50:00|684|683.6|684.8|684.2|687.6|686.6|684|683.6|14319
1667822100000|2022-11-07 11:55:00|685|683.6|683|682.6|685|684.2|681.8|680.6|4941
1667822400000|2022-11-07 12:00:00|682|681|684|683.6|685.4|684.8|681.6|681|7087
1667822700000|2022-11-07 12:05:00|683.8|683|681.2|680.6|683.8|683|680.2|679.4|3217
1667823000000|2022-11-07 12:10:00|681.6|681|683.4|682.8|683.4|682.8|681.4|680.8|4914
1667823300000|2022-11-07 12:15:00|683.2|683|683.6|683|684|683.6|682|681.8|2922
1667823600000|2022-11-07 12:20:00|684|683.2|685.2|684.4|685.4|684.6|684|683.2|3372
1667823900000|2022-11-07 12:25:00|685.4|684.6|684.8|684.4|685.4|684.8|684.4|684|2441
1667824200000|2022-11-07 12:30:00|685|684.2|684|683.8|685|684.2|684|683.6|3299
1667824500000|2022-11-07 12:35:00|684.4|684|683.2|682.6|685|684.6|682.6|682.2|5663
1667824800000|2022-11-07 12:40:00|683|682.8|684.2|683.8|684.2|683.8|682.2|682|3901
1667825100000|2022-11-07 12:45:00|684|683.4|682.8|682.2|684|683.4|681.8|681.2|21029
1667825400000|2022-11-07 12:50:00|683.6|682.4|682.8|682.4|684.4|683.8|682.8|682.4|2399
1667825700000|2022-11-07 12:55:00|682.4|681.8|681|680.6|682.4|682|680.6|680.2|1323
1667826000000|2022-11-07 13:00:00|681.4|680.8|682.4|682|682.4|682|680.8|680.6|4748
1667826300000|2022-11-07 13:05:00|683|682.6|682.6|682|684.2|683.8|682|681.8|5241
1667826600000|2022-11-07 13:10:00|682.4|681.8|684|683.8|684.6|684.2|681.8|681|2493
1667826900000|2022-11-07 13:15:00|684.6|683|685.2|684.8|687.2|686.8|683|682.6|11240
1667827200000|2022-11-07 13:20:00|685|683.2|684.2|683.6|685|683.8|683|682.4|5876
1667827500000|2022-11-07 13:25:00|684|683.8|683.6|683.2|684.2|683.8|682.8|682.4|1070
1667827800000|2022-11-07 13:30:00|683.8|683.4|684.8|684|684.8|684.2|683.4|683|7060
1667828100000|2022-11-07 13:35:00|684.6|684.2|685.6|685.4|687.4|686.8|684.6|684.2|9927
1667828400000|2022-11-07 13:40:00|685.4|685|685.8|685.2|686.4|685.8|684.2|683.8|2691
1667828700000|2022-11-07 13:45:00|685.4|684.8|684.8|684|686|685.2|684.2|683.6|3284
1667829000000|2022-11-07 13:50:00|684.6|684.2|683.2|682.8|685|684.4|683|682.6|4550
1667829300000|2022-11-07 13:55:00|683.4|682.6|684.2|683.8|684.4|684|683.2|682.6|2628
1667829600000|2022-11-07 14:00:00|684|684|687.8|687.2|690|689.8|684|684|5359
1667829900000|2022-11-07 14:05:00|687.6|687.4|688.6|688|688.8|688|687.6|687.2|3868
1667830200000|2022-11-07 14:10:00|688.4|688.2|687.4|687|689.8|689|687.4|687|3829
1667830500000|2022-11-07 14:15:00|687|686.2|686.2|685.8|687.2|686.8|685.8|685.4|3571
1667830800000|2022-11-07 14:20:00|686|685.4|682.2|681.8|686|685.4|681.2|680.6|6957
1667831100000|2022-11-07 14:25:00|682|681.6|679|678.4|682|681.6|678|677|9405
1667831400000|2022-11-07 14:30:00|679.6|679|675.2|674.4|679.6|679|673.4|672.8|13489
1667831700000|2022-11-07 14:35:00|675|674.2|673.8|673.2|675|674.2|672|671.2|9677
1667832000000|2022-11-07 14:40:00|674|673.4|673.4|672.6|676.2|675.8|672.8|672.6|12570
1667832300000|2022-11-07 14:45:00|673.6|672.8|673|672.6|674.4|673.8|671.6|671.4|10848
1667832600000|2022-11-07 14:50:00|673.2|672.8|671.2|670.8|674.2|673.8|671|670.4|10412
1667832900000|2022-11-07 14:55:00|671.6|670.6|671|670.8|673.4|673|670.8|670.2|7735
1667833200000|2022-11-07 15:00:00|671.4|670.2|668|667.6|671.4|670.2|668|667.6|11856
1667833500000|2022-11-07 15:05:00|668.6|668.2|666.8|666.4|669.2|668.4|666|665.4|22030
1667833800000|2022-11-07 15:10:00|667|666.6|667.6|667.4|668.4|668.2|666.2|666|7329
1667834100000|2022-11-07 15:15:00|667.8|667.6|668|667.6|669.6|669.2|667|666.4|12463
1667834400000|2022-11-07 15:20:00|668.2|667.4|666|665.4|668.2|667.8|666|665.4|8397
1667834700000|2022-11-07 15:25:00|666.2|665.6|668.6|668|668.6|668|666.2|665.6|14401
1667835000000|2022-11-07 15:30:00|668.4|668.2|667|666.4|671|670.4|667|666.4|18877
1667835300000|2022-11-07 15:35:00|666.8|666.6|666.6|666.2|668|667.4|666|665.6|9814
1667835600000|2022-11-07 15:40:00|666.8|666.4|667.4|667|667.6|667.2|666.4|665.8|9115
1667835900000|2022-11-07 15:45:00|667.6|667.6|672.4|671.4|672.4|671.4|667|666.6|9283
1667836200000|2022-11-07 15:50:00|673.2|672.2|675.6|675.2|675.6|675.2|672.8|672.2|11216
1667836500000|2022-11-07 15:55:00|675.8|675|676.4|676|676.4|676|674.8|674.4|10680
1667836800000|2022-11-07 16:00:00|676.6|675.6|672.4|672|676.6|676|671.8|671.2|19350
1667837100000|2022-11-07 16:05:00|672.8|672.2|672.8|672.2|673.8|673.4|670.6|669.8|13515
1667837400000|2022-11-07 16:10:00|672.2|671.8|673.6|673.4|674.8|674.4|671.8|671.6|12929
1667837700000|2022-11-07 16:15:00|673.8|674|672.4|671.8|674.6|674|670.4|670|16591
1667838000000|2022-11-07 16:20:00|672|671.6|678|677.6|678.2|677.6|670|669.6|38722
1667838300000|2022-11-07 16:25:00|678.4|677.8|675.8|675|678.4|678|673.6|673.2|20181
1667894400000|2022-11-08 08:00:00|675|670.2|660.2|658.4|675|670.8|659.4|655|5258
1667894700000|2022-11-08 08:05:00|659.2|657.2|662.6|660.6|662.6|660.6|659|657|3998
1667895000000|2022-11-08 08:10:00|662.4|660.4|661.8|660.6|664.6|663.2|658.6|657.4|17158
1667895300000|2022-11-08 08:15:00|662.6|661.2|663|662.2|664.4|663.4|660.8|659.4|3376
1667895600000|2022-11-08 08:20:00|665.4|663.4|663.4|662.6|665.6|664.8|661.6|661|6378
1667895900000|2022-11-08 08:25:00|664.2|662.8|660.8|659.8|665.4|664|659.8|658.8|1172
1667896200000|2022-11-08 08:30:00|661|660|669|668.4|669.4|668.4|661|660|4202
1667896500000|2022-11-08 08:35:00|668.4|667.4|667.6|666.8|669.4|668.6|666.6|665.4|7179
1667896800000|2022-11-08 08:40:00|666.4|666.6|665.2|664.2|667.8|667|663.6|662.8|17163
1667897100000|2022-11-08 08:45:00|665.4|664.4|665.4|664|665.8|665|663.8|663|1724
1667897400000|2022-11-08 08:50:00|665.2|664.2|662.8|662.2|665.4|665|662.8|662|1469
1667897700000|2022-11-08 08:55:00|663.2|662.4|660.2|659.4|665.4|664.8|660|659.4|3243
1667898000000|2022-11-08 09:00:00|660|659.8|659.8|659.2|661.4|660|658.8|658|2809
1667898300000|2022-11-08 09:05:00|659.6|659|660.2|659.4|661.6|660.6|658.8|657.8|5093
1667898600000|2022-11-08 09:10:00|659.6|659.6|659.6|659.2|661.4|660.8|659.6|659.2|4404
1667898900000|2022-11-08 09:15:00|659.2|658.6|658.6|657.8|660.2|659.6|658.4|657.8|1805
1667899200000|2022-11-08 09:20:00|658.4|658|666.6|665.6|668.8|667.8|658.4|658|9659
1667899500000|2022-11-08 09:25:00|667.6|665.8|667.8|666.8|670.2|669.2|667|665.8|2932
1667899800000|2022-11-08 09:30:00|668.2|667|667.6|667|668.4|667.6|666.6|665.6|3072
1667900100000|2022-11-08 09:35:00|668.4|667.2|670.6|670.2|670.6|670.2|668.4|667|4217
1667900400000|2022-11-08 09:40:00|671.4|670.4|669.2|668.6|671.4|670.4|669.2|668.6|2911
1667900700000|2022-11-08 09:45:00|669|667.4|666.2|665.6|669.2|667.6|665.6|664.8|7180
1667901000000|2022-11-08 09:50:00|666.4|665.8|668.2|667.6|668.2|667.6|666.4|665.8|1556
1667901300000|2022-11-08 09:55:00|668|667.2|668.4|667.6|669|668|667.6|667.2|498
1667901600000|2022-11-08 10:00:00|668|667.2|666.6|666.4|668|667.4|665.8|665|1858
1667901900000|2022-11-08 10:05:00|665.8|666|666.6|665.6|666.6|666|665.4|665|3883
1667902200000|2022-11-08 10:10:00|666.4|665.8|667.6|667|668|667|666.4|665.8|816
1667902500000|2022-11-08 10:15:00|667.4|666.4|665.8|665.4|667.4|666.6|665.6|665.2|1612
1667902800000|2022-11-08 10:20:00|666|665.6|667.2|667|667.2|667|665.4|665|1290
1667903100000|2022-11-08 10:25:00|667.6|667.2|667.8|667.6|669.4|668.8|666.8|666|3240
1667903400000|2022-11-08 10:30:00|667.6|666.8|668.6|668.2|668.6|668.2|666.4|665.4|2924
1667903700000|2022-11-08 10:35:00|668.4|668|670.8|670.6|671.4|671|668.4|667.8|7455
1667904000000|2022-11-08 10:40:00|671.4|670.8|668.4|667.8|671.4|670.8|668.2|667.8|6800
1667904300000|2022-11-08 10:45:00|668.6|668|669.4|668.8|670|669.8|668.6|668|2620
1667904600000|2022-11-08 10:50:00|669.2|668.6|675.4|674.8|675.8|675|669.2|668.6|3464
1667904900000|2022-11-08 10:55:00|675.2|674|675.4|674.8|675.8|675.4|674.2|673.4|7125
1667905200000|2022-11-08 11:00:00|675.2|673.4|674.2|673.6|675.2|674|673.8|673.4|1510
1667905500000|2022-11-08 11:05:00|674|673.2|674|673.2|675|674.4|673.8|673.2|1687
1667905800000|2022-11-08 11:10:00|673.6|673|672|671|674.2|673.6|671.8|670.8|1442
1667906100000|2022-11-08 11:15:00|671.8|671.2|672.8|672.2|673|672.2|671.6|671|3070
1667906400000|2022-11-08 11:20:00|673.8|672.4|677.8|676.6|677.8|676.6|673.8|672.4|1579
1667906700000|2022-11-08 11:25:00|677.2|676.8|679|678.4|680.4|679.6|677.2|676.8|5602
1667907000000|2022-11-08 11:30:00|678.8|678|680|679.4|680.2|679.4|678.4|678|3658
1667907300000|2022-11-08 11:35:00|680.4|679.8|680.8|680.2|681|680.4|679.8|678.8|5485
1667907600000|2022-11-08 11:40:00|681.2|680.4|677.4|677|682.2|681.2|677.4|677|1611
1667907900000|2022-11-08 11:45:00|678.6|677.8|679.2|678.6|680|679.2|677.8|677|1738
1667908200000|2022-11-08 11:50:00|679|678|676|675.4|679.2|678.8|676|675.4|2495
1667908500000|2022-11-08 11:55:00|675.8|675.6|675.8|675.2|676.8|676.2|675.8|675|1015
1667908800000|2022-11-08 12:00:00|675.6|674.8|676.2|675.6|676.4|675.6|675.6|674.8|3367
1667909100000|2022-11-08 12:05:00|676.4|675.8|675.4|675|676.8|676.2|675.4|675|1718
1667909400000|2022-11-08 12:10:00|674.8|674.2|675.4|674.8|675.4|675|674.6|674.2|3637
1667909700000|2022-11-08 12:15:00|675.2|674.2|674|673.6|675.2|674.6|673.8|673.2|1090
1667910000000|2022-11-08 12:20:00|674.2|674|674.2|673.8|674.6|674|674|673.6|34
1667910300000|2022-11-08 12:25:00|674.6|674|673.6|673.2|674.8|674.2|673.2|673|847
1667910600000|2022-11-08 12:30:00|674|673.4|674|673.6|674.4|673.8|673.4|673.2|3215
1667910900000|2022-11-08 12:35:00|673.8|674|674.2|673.8|674.8|674.2|673.8|673.8|1476
1667911200000|2022-11-08 12:40:00|673.8|673.4|674.4|673.8|674.8|674.2|673.8|673.4|8190
1667911500000|2022-11-08 12:45:00|674.6|674|675|674.8|675|674.8|674.2|673.8|10455
1667911800000|2022-11-08 12:50:00|675.2|674.6|674.4|674.2|675.8|675.6|673.8|673.6|4417
1667912100000|2022-11-08 12:55:00|674.2|673.8|675.6|675.2|676|675.2|673.6|673.2|1659
1667912400000|2022-11-08 13:00:00|676.2|675.4|674.6|674.2|676.2|675.6|674.6|674|2068
1667912700000|2022-11-08 13:05:00|674|673.6|676.2|675.8|677|676.4|672.6|672.2|8930
1667913000000|2022-11-08 13:10:00|676|675.4|676.2|675.8|676.8|676.4|675.8|675.4|2015
1667913300000|2022-11-08 13:15:00|676.6|676.2|676.8|676.6|677.2|676.6|676.6|676.2|949
1667913600000|2022-11-08 13:20:00|678|677.2|679.2|678.6|679.4|679.2|678|677.2|3442
1667913900000|2022-11-08 13:25:00|679.4|678.8|680.4|680|680.4|680|679.4|678.6|2195
1667914200000|2022-11-08 13:30:00|680.6|680.2|682.6|681.8|682.6|682|680.2|679.6|2969
1667914500000|2022-11-08 13:35:00|682.4|681.4|682.8|682.2|683|682.8|681.8|681.2|4384
1667914800000|2022-11-08 13:40:00|683.2|682.6|683.2|682.8|683.6|682.8|683|682.6|3529
1667915100000|2022-11-08 13:45:00|684.2|683.4|686.6|686|686.6|686.2|684.2|683.4|5829
1667915400000|2022-11-08 13:50:00|687.2|686.2|686|685.2|687.2|686.4|685.6|685.2|5247
1667915700000|2022-11-08 13:55:00|685.8|685.4|684.6|684.2|686.8|686.2|684.6|684.2|2511
1667916000000|2022-11-08 14:00:00|685|684.4|688|687.6|688.6|688|684.8|684.2|4073
1667916300000|2022-11-08 14:05:00|687|686.8|684.2|683.8|687.2|686.8|684.2|683.8|6253
1667916600000|2022-11-08 14:10:00|684|683.6|680.6|679.6|685|684.6|680.2|679.6|5351
1667916900000|2022-11-08 14:15:00|681.2|679.8|679.6|679|682.2|681.4|679.6|678.8|17800
1667917200000|2022-11-08 14:20:00|679.4|678.8|679.6|679.2|679.6|679.2|678.6|678|3102
1667917500000|2022-11-08 14:25:00|679.4|679|679|678.4|679.6|679|678.2|678|4179
1667917800000|2022-11-08 14:30:00|679.2|678.6|677.8|677.2|679.6|679.2|677|676.4|7276
1667918100000|2022-11-08 14:35:00|677.6|676.6|676.2|675.6|677.8|676.6|672.6|672.2|8784
1667918400000|2022-11-08 14:40:00|677.2|675.8|674.6|674.2|681|680.4|674.6|673.8|9112
1667918700000|2022-11-08 14:45:00|674.8|674|673.6|673|674.8|674|672|671.6|3934
1667919000000|2022-11-08 14:50:00|673.4|672.8|681.4|680.6|681.4|680.8|672.6|672.2|11388
1667919300000|2022-11-08 14:55:00|682.2|680.8|679.2|678.2|683.4|683|679|678.2|5029
1667919600000|2022-11-08 15:00:00|679|678.4|681.8|681.4|682|681.8|679|678.4|5271
1667919900000|2022-11-08 15:05:00|682.2|681.6|682|681.4|683.8|683.4|681.8|681.2|2891
1667920200000|2022-11-08 15:10:00|681.8|681.2|682.4|681.8|683.6|682.8|681.4|681|5312
1667920500000|2022-11-08 15:15:00|683|682|682.8|682.6|684.6|684|682.4|681.8|9069
1667920800000|2022-11-08 15:20:00|683.6|682.2|682.6|682.4|684.4|684|682.6|682.2|5491
1667921100000|2022-11-08 15:25:00|682.4|682|682|681.6|682.8|682.4|682|681.6|6226
1667921400000|2022-11-08 15:30:00|682.2|681.8|683.2|682.8|683.8|683.2|682.2|681.8|5290
1667921700000|2022-11-08 15:35:00|683.8|683.4|686.4|685.8|687.6|687.2|683.8|683.4|9921
1667922000000|2022-11-08 15:40:00|687.2|686|689.4|688.8|689.8|688.8|687.2|686|4583
1667922300000|2022-11-08 15:45:00|690.4|689.6|687|686.6|692|691.8|686.8|686.2|169891
1667922600000|2022-11-08 15:50:00|686.8|686.4|685.2|684.8|686.8|686.6|684.2|683.4|5945
1667922900000|2022-11-08 15:55:00|685|684|685|684.4|685|684.6|684.4|684|3744
1667923200000|2022-11-08 16:00:00|685.8|685.2|686.2|685.6|686.8|686.4|685|684.8|8204
1667923500000|2022-11-08 16:05:00|686.4|686|687.4|687|687.6|687|686.2|685.8|3832
1667923800000|2022-11-08 16:10:00|687.8|687.6|691.2|690.8|692.2|691.6|687.8|687.6|6165
1667924100000|2022-11-08 16:15:00|691.4|691|697.6|697.2|699.8|699.2|691.4|690.8|32974
1667924400000|2022-11-08 16:20:00|698|697.4|699|698.4|700|699.4|695.8|695.2|27845
1667924700000|2022-11-08 16:25:00|699.6|698.6|697|696.2|699.6|699.2|696.8|696.2|21757
1667980800000|2022-11-09 08:00:00|713.2|705|704|701.4|713.2|706.8|701.4|696.8|20065
1667981100000|2022-11-09 08:05:00|703.2|701|698.2|696|703.4|701|696|693.4|24182
1667981400000|2022-11-09 08:10:00|697.8|696.2|696.8|695.8|698|696.8|694.8|694|20351
1667981700000|2022-11-09 08:15:00|697|696|697.2|696.4|698.6|697.6|694.4|694|9889
1667982000000|2022-11-09 08:20:00|697|695|698.6|697.2|700|698.8|696.2|695|6456
1667982300000|2022-11-09 08:25:00|698.4|697.4|698.8|697.8|699.4|698.4|695.8|694.6|7215
1667982600000|2022-11-09 08:30:00|699.6|698|704.8|704|707|705.2|699.6|698|5955
1667982900000|2022-11-09 08:35:00|705.2|704.2|702.2|701.4|706.2|705.6|701.8|701.4|10479
1667983200000|2022-11-09 08:40:00|703|701.6|701.2|700.2|703.6|702.8|700.2|699.2|3685
1667983500000|2022-11-09 08:45:00|702.8|700.4|700.2|699.8|702.8|702.2|700|699.2|7406
1667983800000|2022-11-09 08:50:00|700.6|700|697.6|697|700.8|700.4|697.6|697|5603
1667984100000|2022-11-09 08:55:00|698|697.2|696.6|695.6|698.2|698|693.6|693|5433
1667984400000|2022-11-09 09:00:00|696.4|695.8|694.6|693.6|697.8|696.8|694.2|693.2|2428
1667984700000|2022-11-09 09:05:00|694.8|693.8|690|689.2|695.2|694.6|690|689.2|5370
1667985000000|2022-11-09 09:10:00|689.8|689|689.2|688.4|690.8|690|688.4|687.6|3742
1667985300000|2022-11-09 09:15:00|689|688.6|691|690.2|691.2|690.4|688.4|687.4|8929
1667985600000|2022-11-09 09:20:00|691.2|690.4|692.4|691.8|692.6|691.8|690.8|690.4|1400
1667985900000|2022-11-09 09:25:00|691.8|691.4|692.2|691.4|692.2|691.4|690.6|690.2|2660
1667986200000|2022-11-09 09:30:00|692|691.6|690.2|689.6|692.2|691.6|690.2|689.4|1787
1667986500000|2022-11-09 09:35:00|691.4|690.8|689.8|689.4|691.4|690.8|689|688|3180
1667986800000|2022-11-09 09:40:00|690|688.8|689.8|689.4|690|689.6|688.8|688.4|1604
1667987100000|2022-11-09 09:45:00|689|688.2|685.6|684.8|689|688.2|684.8|684|2522
1667987400000|2022-11-09 09:50:00|685.4|685|685.8|685.2|685.8|685.4|685|684|1238
1667987700000|2022-11-09 09:55:00|685.2|684.8|685.8|685.2|686.2|685.6|684.6|684|2853
1667988000000|2022-11-09 10:00:00|685.6|685|686.4|685.8|687.4|686.8|685.6|684.6|4812
1667988300000|2022-11-09 10:05:00|686.6|686|685.4|685|687.2|686.6|685|684.2|2518
1667988600000|2022-11-09 10:10:00|685.2|684.8|687.2|686.6|687.6|687.2|685|684.6|4201
1667988900000|2022-11-09 10:15:00|687.6|686.8|691.4|691|692|691.4|687.6|686.8|4336
1667989200000|2022-11-09 10:20:00|691|690.8|691.6|691|693|692|691|690.2|2832
1667989500000|2022-11-09 10:25:00|691.4|690.6|693|692.4|693|692.4|691.2|690.6|2564
1667989800000|2022-11-09 10:30:00|692.8|692.2|694.6|694|694.8|694.4|692.2|691.8|2894
1667990100000|2022-11-09 10:35:00|695|694.6|693.4|692.8|695.4|694.8|693.4|692.6|2459
1667990400000|2022-11-09 10:40:00|693|692.6|691.2|690.4|693|692.6|688.2|687.6|10479
1667990700000|2022-11-09 10:45:00|691|690.2|694.4|693.8|695.6|694.6|690.4|689.6|15531
1667991000000|2022-11-09 10:50:00|694.2|693.6|695.8|695.4|695.8|695.4|694.2|693.6|1673
1667991300000|2022-11-09 10:55:00|695.6|695.6|697.4|697|697.8|697.2|695.2|694.6|2465
1667991600000|2022-11-09 11:00:00|697.8|697.6|694.6|693.8|698.8|698.4|694.4|693.8|3543
1667991900000|2022-11-09 11:05:00|695.4|694|694.4|693.8|696|695.6|694.4|693.6|2446
1667992200000|2022-11-09 11:10:00|693.4|692.6|693|692.6|694.2|693.4|693|692.6|3397
1667992500000|2022-11-09 11:15:00|692.8|692.2|692.2|691.6|692.8|692.2|691.2|690.6|2846
1667992800000|2022-11-09 11:20:00|691.8|691.4|689.6|689|691.8|691.4|689.4|689|3581
1667993100000|2022-11-09 11:25:00|689.4|688.4|689.2|688.4|689.6|689|688.4|688|4118
1667993400000|2022-11-09 11:30:00|689.6|688.6|689.6|689.2|689.8|689.2|689.4|688.6|2020
1667993700000|2022-11-09 11:35:00|689.2|688.6|690.8|690.2|690.8|690.2|688.8|688.4|4794
1667994000000|2022-11-09 11:40:00|691|690.4|691.4|691|691.6|691|691|690.4|2841
1667994300000|2022-11-09 11:45:00|690.6|690.2|689.4|688.8|690.6|690.2|688.8|688.2|4676
1667994600000|2022-11-09 11:50:00|689.2|688.6|687.8|687.4|689.2|688.8|687.8|687.4|1783
1667994900000|2022-11-09 11:55:00|688.4|687.8|688|687.6|690|689.4|688|687.6|5993
1667995200000|2022-11-09 12:00:00|687.8|687.4|686.8|686.4|688|687.4|686.6|686.4|8578
1667995500000|2022-11-09 12:05:00|686.6|685.4|686.8|686.2|686.8|686.2|685.8|685.4|1962
1667995800000|2022-11-09 12:10:00|686.6|686.4|686.4|686.2|687.2|686.8|686.4|686.2|2550
1667996100000|2022-11-09 12:15:00|686.6|686.4|686.6|686.4|687|686.6|686.4|686.2|2521
1667996400000|2022-11-09 12:20:00|686.2|685.8|686.2|685.8|687.2|686.8|686|685.6|6904
1667996700000|2022-11-09 12:25:00|686|685.6|688|687.4|688|687.4|685.8|685.6|4110
1667997000000|2022-11-09 12:30:00|688.4|687.6|688|687.6|688.4|688|688|687.6|705
1667997300000|2022-11-09 12:35:00|688.2|687.8|687.6|687.2|688.2|687.8|687.6|687.2|1480
1667997600000|2022-11-09 12:40:00|688|687.6|690|689.6|690.2|689.6|688|687.6|1241
1667997900000|2022-11-09 12:45:00|689.6|689.2|691|690.8|692|691.2|688.6|688.2|8360
1667998200000|2022-11-09 12:50:00|690.6|690.4|692.4|692|692.4|692|690.6|690.4|1587
1667998500000|2022-11-09 12:55:00|693|692.6|693.6|693|695.4|694.8|693|692.4|5896
1667998800000|2022-11-09 13:00:00|693.4|693.2|694.8|694.2|696|695.4|693.4|693|1350
1667999100000|2022-11-09 13:05:00|694.6|694.4|693.4|693|695|694.4|693.4|693|3306
1667999400000|2022-11-09 13:10:00|693.6|693.2|692.6|692.2|693.6|693.2|691.4|690.8|4133
1667999700000|2022-11-09 13:15:00|693.2|692.6|691.8|691.4|693.4|692.8|691.6|691.4|46915
1668000000000|2022-11-09 13:20:00|691.6|691|692.6|692|692.6|692|690.4|689.8|4013
1668000300000|2022-11-09 13:25:00|693.8|693.2|690.2|689.6|694|693.4|689.4|689|5566
1668000600000|2022-11-09 13:30:00|690.4|689.8|689.8|689.4|690.4|689.8|686.8|686|11271
1668000900000|2022-11-09 13:35:00|690.2|689.8|689.2|688.8|691.6|690.8|688|687.6|5711
1668001200000|2022-11-09 13:40:00|689.4|689|690|689.6|690.2|689.8|688.6|688.4|3043
1668001500000|2022-11-09 13:45:00|690.4|690.2|692.4|691.8|692.8|692.4|690.2|690|5091
1668001800000|2022-11-09 13:50:00|692.2|691.6|692.8|692.4|692.8|692.4|691.6|691|1772
1668002100000|2022-11-09 13:55:00|693.6|692.6|695|694.8|695.6|695|693|692.6|3153
1668002400000|2022-11-09 14:00:00|695.6|695|694.8|694.6|696.8|696.6|694.8|694.6|5630
1668002700000|2022-11-09 14:05:00|695|694.8|691.8|691.6|695.2|694.8|691.8|691.4|5232
1668003000000|2022-11-09 14:10:00|691.6|691|693|692.2|693.8|692.8|691.6|691|3977
1668003300000|2022-11-09 14:15:00|692.8|692|692|691.8|692.8|692|691.4|691|5402
1668003600000|2022-11-09 14:20:00|691.4|691.2|691.8|691.4|692.4|692|690.6|690.2|5317
1668003900000|2022-11-09 14:25:00|691.4|691|690.4|690.2|691.4|691.2|690.4|690.2|3812
1668004200000|2022-11-09 14:30:00|690.2|690|688.8|688.4|691|690.6|688.4|688.2|6426
1668004500000|2022-11-09 14:35:00|689.4|689|689.8|689.2|692|691.6|687.6|687.2|7157
1668004800000|2022-11-09 14:40:00|690.4|689.4|691.6|691|691.8|691.2|688.8|688.4|15146
1668005100000|2022-11-09 14:45:00|690.8|690.6|689.4|689.2|691.8|691.2|689.2|689|10599
1668005400000|2022-11-09 14:50:00|689.2|689|684.8|684.4|689.2|689.2|684.4|684.2|6240
1668005700000|2022-11-09 14:55:00|685|684.6|679.4|679.2|685|684.6|679.4|679.2|8476
1668006000000|2022-11-09 15:00:00|679.6|679|674|673.4|680.8|680.2|674|673.2|10155
1668006300000|2022-11-09 15:05:00|674.4|674|677.8|677.2|678.4|678|674.2|673.8|21683
1668006600000|2022-11-09 15:10:00|678|676.8|674|673.4|678.2|677.6|674|673.4|31960
1668006900000|2022-11-09 15:15:00|673.8|673.8|680|679.6|682.2|681.6|673.6|673.4|18453
1668007200000|2022-11-09 15:20:00|681|680.4|682.8|682.6|683.6|683|680|679.4|5174
1668007500000|2022-11-09 15:25:00|683|682.2|680.4|680|683|682.2|679.2|678.6|9053
1668007800000|2022-11-09 15:30:00|680.6|680.2|675.8|675.2|680.8|680.2|675|674.4|23906
1668008100000|2022-11-09 15:35:00|676|675.6|673.6|673|676|675.6|671.8|670.8|11897
1668008400000|2022-11-09 15:40:00|673.4|672.8|672|671.2|674|673.2|670.8|670.2|8433
1668008700000|2022-11-09 15:45:00|671.8|671.4|671.6|671.2|672.2|671.6|670.2|670|9843
1668009000000|2022-11-09 15:50:00|672|671.4|671.4|671|672.2|671.8|670|669.8|12351
1668009300000|2022-11-09 15:55:00|671.2|670.8|672.2|671.8|672.8|672.4|671|670.8|7637
1668009600000|2022-11-09 16:00:00|671.6|671.2|674.2|673.6|675.2|674.8|671.6|671.2|8154
1668009900000|2022-11-09 16:05:00|674.6|674.2|673.6|673.4|674.6|674.2|673|672.6|7715
1668010200000|2022-11-09 16:10:00|673.4|673.2|671|670.4|673.4|673.2|669.8|669.6|11822
1668010500000|2022-11-09 16:15:00|670.8|670.6|670.2|670|671.6|671|670|669.8|12469
1668010800000|2022-11-09 16:20:00|670.4|670.8|674.2|673.8|674.2|673.8|670.2|670|18780
1668011100000|2022-11-09 16:25:00|674.4|674|673.8|672.6|677|676.4|672.4|671.8|56179
1668067200000|2022-11-10 08:00:00|675|658.2|670.8|668.4|675.4|669.8|665.8|658.2|14696
1668067500000|2022-11-10 08:05:00|670.6|668.6|667.4|666.2|670.6|670.4|666.8|665|4106
1668067800000|2022-11-10 08:10:00|667.6|666|660.6|659|667.6|666.2|657.2|656|7125
1668068100000|2022-11-10 08:15:00|660.2|659.2|660.2|658.6|663.2|661.6|659|658|2361
1668068400000|2022-11-10 08:20:00|659.8|658.8|662|661|662|661.2|659|658.2|3361
1668068700000|2022-11-10 08:25:00|662.4|661.2|661.4|660.8|665.2|664|661|660|4749
1668069000000|2022-11-10 08:30:00|661.2|660|662|661|662|661|657.6|657|5197
1668069300000|2022-11-10 08:35:00|661.8|660.4|659.2|658.4|661.8|660.8|657.2|656.2|4026
1668069600000|2022-11-10 08:40:00|659|658.6|661.2|660.6|661.6|660.8|659|658.6|3422
1668069900000|2022-11-10 08:45:00|661|660.4|660.8|660|661.4|660.6|659.8|659.4|2003
1668070200000|2022-11-10 08:50:00|660.6|659.4|657.4|656.6|660.6|659.4|656.4|656.2|4196
1668070500000|2022-11-10 08:55:00|658|656.8|658|657.2|659.8|658.8|657.6|656.6|3493
1668070800000|2022-11-10 09:00:00|658.4|657.8|657|656.4|659|658.6|656.8|656|2414
1668071100000|2022-11-10 09:05:00|657.4|656.6|660|659.4|660|659.4|655|654.6|3420
1668071400000|2022-11-10 09:10:00|660.4|659.6|658.8|658.2|661.4|661|658.8|658.2|1580
1668071700000|2022-11-10 09:15:00|658.6|658|657.2|656.4|658.6|658|656|654.8|2240
1668072000000|2022-11-10 09:20:00|657|655.4|657.4|656.8|658.6|657.6|655.2|654.4|1353
1668072300000|2022-11-10 09:25:00|657.2|656.2|656.6|655.8|657.2|656.2|655.6|654.6|827
1668072600000|2022-11-10 09:30:00|656.4|655.4|655.2|654.6|656.6|655.6|655.2|654.4|4462
1668072900000|2022-11-10 09:35:00|655.4|654.2|658.2|657.4|658.4|657.6|654.8|654.2|7016
1668073200000|2022-11-10 09:40:00|658.6|657.8|656.4|655.4|658.8|658|656|655.4|3953
1668073500000|2022-11-10 09:45:00|656.2|655.6|653.8|653.2|657.2|656.6|653.8|653|7307
1668073800000|2022-11-10 09:50:00|654.4|653.4|652.8|652.2|654.4|654.2|652.8|652.2|2909
1668074100000|2022-11-10 09:55:00|653.4|652.4|652.8|652.4|653.4|652.8|652.4|651.8|1909
1668074400000|2022-11-10 10:00:00|652.4|652|653.6|653.2|654.2|653.6|652.4|652|2759
1668074700000|2022-11-10 10:05:00|653.8|653.4|654.2|653.8|654.2|653.8|653|652.6|2946
1668075000000|2022-11-10 10:10:00|654.6|654.2|653.4|652.8|654.6|654.2|652.8|652.4|2524
1668075300000|2022-11-10 10:15:00|653.8|653.6|650.6|650.2|654.4|654|650.6|650.2|5039
1668075600000|2022-11-10 10:20:00|650.4|649.6|650|649.4|650.4|649.6|648.8|648|7290
1668075900000|2022-11-10 10:25:00|650.2|649.6|652.8|652.4|653|652.4|650|649.4|4544
1668076200000|2022-11-10 10:30:00|652.6|652.2|651|650.4|652.6|652.2|650.4|650|3451
1668076500000|2022-11-10 10:35:00|651.4|650.6|654|653.4|654|653.4|651|650.4|2380
1668076800000|2022-11-10 10:40:00|653.8|653|652.4|652.2|654|653|652.4|652|343
1668077100000|2022-11-10 10:45:00|652|652|652.2|651.8|652.2|652.2|652|651.2|1266
1668077400000|2022-11-10 10:50:00|652.8|652.4|654.4|654|655|654.6|652.2|651.8|4038
1668077700000|2022-11-10 10:55:00|654|654.2|657.2|656.2|657.2|656.2|653.8|653.2|2106
1668078000000|2022-11-10 11:00:00|657.4|656.8|655.6|655|658|657.6|654.8|653.6|3159
1668078300000|2022-11-10 11:05:00|655.8|655.2|656.6|656|656.8|656|655.4|654.8|1446
1668078600000|2022-11-10 11:10:00|655.6|654.8|657|656.2|657.4|656.6|655.2|654.2|2746
1668078900000|2022-11-10 11:15:00|656.8|656.4|657.6|657.2|658|657.4|656.8|656.4|1724
1668079200000|2022-11-10 11:20:00|658.2|657.8|657.6|656.8|658.4|658|657.6|656.6|3459
1668079500000|2022-11-10 11:25:00|657.8|657|656.6|655.8|657.8|657.2|656.6|655.8|44737
1668079800000|2022-11-10 11:30:00|656.8|656|656.4|655.8|656.8|656.2|656.2|655.8|732
1668080100000|2022-11-10 11:35:00|656.2|655.4|656.4|655.8|656.6|655.8|655.4|655|7013
1668080400000|2022-11-10 11:40:00|655.8|655.6|657.6|657|657.6|657|655.8|655.6|4039
1668080700000|2022-11-10 11:45:00|657.8|657.2|656.6|656.2|658.2|657.4|656.6|656.2|1705
1668081000000|2022-11-10 11:50:00|656.8|656.6|655.8|655.6|656.8|656.6|655.8|654.8|1690
1668081300000|2022-11-10 11:55:00|655.6|655.2|656.6|656.2|656.6|656.2|655.2|654.8|7418
1668081600000|2022-11-10 12:00:00|656.8|656.4|656.8|656.2|657.6|657.2|656.2|655.6|2034
1668081900000|2022-11-10 12:05:00|656.6|656.4|658|657.8|658.4|658|656.6|656.4|1445
1668082200000|2022-11-10 12:10:00|658.4|658|657.2|657|658.4|658|657.2|656.8|1059
1668082500000|2022-11-10 12:15:00|657.8|657.2|656.4|655.8|663.2|661.4|656.4|655.8|5303
1668082800000|2022-11-10 12:20:00|656.6|656|653.4|653|656.6|656.2|653.4|652.6|2411
1668083100000|2022-11-10 12:25:00|653|652.6|654.6|653.8|654.8|654.4|652.4|651.8|2050
1668083400000|2022-11-10 12:30:00|654.2|654|653|652.4|654.2|654|652.2|651.8|23978
1668083700000|2022-11-10 12:35:00|652.8|652.2|652.2|651.8|653|652.6|652.2|651.8|494
1668084000000|2022-11-10 12:40:00|652|651.6|650.4|649.8|652.4|652|650.4|649.6|4089
1668084300000|2022-11-10 12:45:00|650.2|650.2|650.2|649.6|651.8|651.2|650|649.4|4079
1668084600000|2022-11-10 12:50:00|650|649.4|649|648.8|650.4|649.8|649|648.2|2655
1668084900000|2022-11-10 12:55:00|649.2|649|650.6|650.4|650.8|650.4|649.2|649|2574
1668085200000|2022-11-10 13:00:00|650.8|650|649.4|649|650.8|650|649.4|649|737
1668085500000|2022-11-10 13:05:00|648.6|648|650.4|650|650.4|650|648.4|648|9128
1668085800000|2022-11-10 13:10:00|650.2|649.8|651.4|651|652|651.6|650.2|649.8|904
1668086100000|2022-11-10 13:15:00|651.8|650.4|651.8|651.2|651.8|651.2|651|650.4|886
1668086400000|2022-11-10 13:20:00|651|650.4|650.8|650.4|651.6|650.8|650.8|650.4|990
1668086700000|2022-11-10 13:25:00|651.2|650.6|651.8|651.4|652|651.4|651.2|650.6|1893
1668087000000|2022-11-10 13:30:00|653.6|650.8|669|668|671.6|670.2|653.6|650.8|34466
1668087300000|2022-11-10 13:35:00|668.8|667.6|677|675.8|679|677|666.8|665.2|14428
1668087600000|2022-11-10 13:40:00|678.6|676|683|681.8|683.6|682.2|676.4|674.2|27292
1668087900000|2022-11-10 13:45:00|682.6|681.6|679|678.4|682.6|681.6|676|674.8|17664
1668088200000|2022-11-10 13:50:00|678.8|677.8|683.4|682.8|689.2|688.2|677.8|677|20445
1668088500000|2022-11-10 13:55:00|683.2|682.4|681.8|681|686.6|685.8|681|679.8|17512
1668088800000|2022-11-10 14:00:00|681.6|680.8|684.8|684|686.6|686|681.6|680.8|63134
1668089100000|2022-11-10 14:05:00|686.6|684.4|682.4|682|687.2|686.2|681.8|681|9843
1668089400000|2022-11-10 14:10:00|683.4|682.2|685.2|684.4|686|684.8|681.6|680.6|23918
1668089700000|2022-11-10 14:15:00|685|684.6|680.8|679.8|685|684.6|679.8|679.4|9599
1668090000000|2022-11-10 14:20:00|681.4|680|684|683.6|685.4|684.4|681.2|680|17389
1668090300000|2022-11-10 14:25:00|684.6|683.8|686.2|685.4|687.4|687|683.8|683.2|7993
1668090600000|2022-11-10 14:30:00|686|687.2|692.2|691.4|693.4|692.4|686|686.8|12681
1668090900000|2022-11-10 14:35:00|693.8|691.8|693|692|695.8|695|691.2|690.4|10647
1668091200000|2022-11-10 14:40:00|692.8|691.8|686.4|685.4|692.8|691.8|685.4|685|55547
1668091500000|2022-11-10 14:45:00|686.2|685.6|687.2|686.2|687.2|686.2|682|681.4|16388
1668091800000|2022-11-10 14:50:00|687|686|689|688.4|689.6|688.8|686.4|685.8|8883
1668092100000|2022-11-10 14:55:00|689.2|688.6|691.8|691|692.6|691.4|688.4|688|12352
1668092400000|2022-11-10 15:00:00|692.6|691.2|695.2|694.8|695.4|694.8|692|691.2|38519
1668092700000|2022-11-10 15:05:00|695.6|695|697|696.8|698.8|698.2|695.4|694.8|16806
1668093000000|2022-11-10 15:10:00|696.8|696.6|694.8|694.2|698|697.8|693.6|693|10422
1668093300000|2022-11-10 15:15:00|695|694.4|696.6|696|696.6|696.2|694.8|694.2|6494
1668093600000|2022-11-10 15:20:00|696.4|695.6|698.8|698|699.8|699.2|696|695.6|14292
1668093900000|2022-11-10 15:25:00|698.6|698.2|693.6|692.8|698.6|698.4|691.6|690.8|19044
1668094200000|2022-11-10 15:30:00|693.4|693|692.8|692.2|693.4|693.2|691.6|691.2|33698
1668094500000|2022-11-10 15:35:00|692.2|691.6|694|693.6|694.4|694|691.8|691.2|20621
1668094800000|2022-11-10 15:40:00|693.6|693|696.6|696|696.8|696|693.4|692.6|13492
1668095100000|2022-11-10 15:45:00|695.8|695.4|697|696.4|697|696.6|695.6|695|7645
1668095400000|2022-11-10 15:50:00|697.6|696.6|700|699.8|701.6|701|697.6|696.6|14266
1668095700000|2022-11-10 15:55:00|699.8|699.4|694.4|694.2|699.8|699.4|694.4|694|8861
1668096000000|2022-11-10 16:00:00|694.6|694|694.6|694.4|695.2|694.8|693|692.6|122389
1668096300000|2022-11-10 16:05:00|694.8|694.2|696.2|695.8|696.4|696|694.8|694.2|12040
1668096600000|2022-11-10 16:10:00|696.4|696|704.4|703.8|704.4|703.8|695.8|695.4|10068
1668096900000|2022-11-10 16:15:00|704.6|704|704.2|703.6|705.6|704.8|703.6|703|37982
1668097200000|2022-11-10 16:20:00|704.4|703.8|710.8|710.4|713.2|712.4|704|703.8|26161
1668097500000|2022-11-10 16:25:00|711|710.6|714.8|713.8|715.6|715|710|709.2|37861
1668153600000|2022-11-11 08:00:00|718|715.6|727.2|725.6|731.2|729|716.8|714.8|11302
1668153900000|2022-11-11 08:05:00|729.4|727|748|746.2|748.2|746.2|728.4|726.8|16575
1668154200000|2022-11-11 08:10:00|746.6|744.4|739.8|738.4|746.6|744.4|738|737|14767
1668154500000|2022-11-11 08:15:00|739.6|738.2|745|743.8|745.2|743.8|737.4|736.2|20087
1668154800000|2022-11-11 08:20:00|744.8|743|743|742.4|745.8|744.8|740|738.6|22789
1668155100000|2022-11-11 08:25:00|743.2|741.4|744.6|744|744.6|744.2|740.4|739.2|14120
1668155400000|2022-11-11 08:30:00|745.8|745.4|746.2|745.4|749.2|748|745.4|744.4|12531
1668155700000|2022-11-11 08:35:00|747.2|745.2|748.4|747.6|751.4|750.4|747.2|745.2|16124
1668156000000|2022-11-11 08:40:00|749.4|747.8|754|752.8|755.6|753.4|749.4|747.8|29523
1668156300000|2022-11-11 08:45:00|753.2|753|756.2|754.6|758.2|757|752.6|751.4|20363
1668156600000|2022-11-11 08:50:00|756|754.8|759.6|758.4|760|759.4|755.6|754.6|12634
1668156900000|2022-11-11 08:55:00|759.4|758.2|755.6|754.4|763.4|762.2|755|754.2|26166
1668157200000|2022-11-11 09:00:00|755.8|754.2|768.6|767.2|768.6|767.2|755.8|754.2|30795
1668157500000|2022-11-11 09:05:00|768.8|767.4|768.4|767.8|770|769.2|767.2|766|121173
1668157800000|2022-11-11 09:10:00|769.4|768.2|775.4|774|776.4|774.8|768.8|767.6|20875
1668158100000|2022-11-11 09:15:00|776.4|775.2|774.6|773|778.4|777.2|773.4|772|36689
1668158400000|2022-11-11 09:20:00|774.4|773.2|775.4|774.4|775.6|774.4|770.2|769|23764
1668158700000|2022-11-11 09:25:00|776|774.6|776.8|775.4|779.8|778.4|775.6|774.6|34406
1668159000000|2022-11-11 09:30:00|776.6|775.6|775|774.2|779.8|778.8|774.8|773.8|39506
1668159300000|2022-11-11 09:35:00|775.8|775|774.6|773.6|775.8|775|772.4|771.2|17982
1668159600000|2022-11-11 09:40:00|774.4|773|777|776.2|777|776.4|771.4|770.2|6849
1668159900000|2022-11-11 09:45:00|777.4|776.4|775.6|774.6|780|779.4|775.6|774.6|11306
1668160200000|2022-11-11 09:50:00|775.4|774.4|773.2|772.6|776.6|775.4|773.2|772.4|8304
1668160500000|2022-11-11 09:55:00|773.8|773.2|775|774|777.8|777|773.2|772.2|62079
1668160800000|2022-11-11 10:00:00|774.4|774.4|774|773.8|775.8|775|774|773.2|7419
1668161100000|2022-11-11 10:05:00|772.8|772|773.6|772.6|775.4|774.6|772|770.8|4786
1668161400000|2022-11-11 10:10:00|773.8|772.8|771.4|770.4|774.4|773.6|771.4|770.2|3315
1668161700000|2022-11-11 10:15:00|771.2|769.4|764.8|764.4|771.2|769.4|762.6|762|14673
1668162000000|2022-11-11 10:20:00|765.4|764.6|762.8|762.2|765.4|765|762.8|762.2|6879
1668162300000|2022-11-11 10:25:00|762.6|761.4|759|758.8|762.6|761.4|757.6|757|15455
1668162600000|2022-11-11 10:30:00|759.2|759.2|756.6|755.8|759.4|759.2|755.6|755|13208
1668162900000|2022-11-11 10:35:00|755.6|755|755.2|754.6|757.2|756.2|754.6|754|5525
1668163200000|2022-11-11 10:40:00|755|753.8|755|754.6|756|755|753|752|2405
1668163500000|2022-11-11 10:45:00|755.2|754.8|753.6|753|756.2|755.4|753.6|753|439570
1668163800000|2022-11-11 10:50:00|753.4|752.6|752.6|751.4|755.4|754.4|752.2|751.4|5773
1668164100000|2022-11-11 10:55:00|752.4|752|752|751.2|755.2|754.2|752|751.2|5942
1668164400000|2022-11-11 11:00:00|751.8|750.8|751.8|751.2|752|751.2|749.8|749.2|13668
1668164700000|2022-11-11 11:05:00|751.2|750.4|754|753|755.4|754.8|750.4|749.8|4524
1668165000000|2022-11-11 11:10:00|753.8|753.2|756.6|756|757|756.6|753.4|753|6768
1668165300000|2022-11-11 11:15:00|756|755.6|756.8|756|757.4|756.8|755.8|755.2|46046
1668165600000|2022-11-11 11:20:00|756.6|755|757.2|756|757.2|756|754.4|753.6|85144
1668165900000|2022-11-11 11:25:00|758.4|756.4|754.2|753.4|758.4|757.2|753.6|753|9838
1668166200000|2022-11-11 11:30:00|754|753.6|752.2|751.4|754.4|754|752.2|751.4|3492
1668166500000|2022-11-11 11:35:00|752.6|751.6|752|751.4|754.6|753.8|751.8|751.4|31721
1668166800000|2022-11-11 11:40:00|751.8|751.6|756|755.8|756.4|755.8|751|750.4|58975
1668167100000|2022-11-11 11:45:00|756.6|756.8|756|755|758.2|757.4|755|754.2|3862
1668167400000|2022-11-11 11:50:00|757.2|755.2|758.2|757.4|758.6|757.6|757|755.2|2070
1668167700000|2022-11-11 11:55:00|758|757.6|759.2|758.8|759.2|758.8|758|757.4|1167
1668168000000|2022-11-11 12:00:00|759.4|758.6|759.6|759.2|760|759.4|758.6|758.4|2736
1668168300000|2022-11-11 12:05:00|759.8|759.4|760.6|759.8|762.8|762.4|759.6|759.4|14270
1668168600000|2022-11-11 12:10:00|761.6|760|759.6|759|761.6|760.6|759|758.4|1237
1668168900000|2022-11-11 12:15:00|759.4|758.8|758.4|757.6|760|759.6|758.4|757.4|2331
1668169200000|2022-11-11 12:20:00|758|757.8|759|758.6|759.4|758.8|757.4|756.4|3253
1668169500000|2022-11-11 12:25:00|759.4|758.8|759.8|759|760.4|760.2|759.2|758.6|2086
1668169800000|2022-11-11 12:30:00|759.6|759.2|759.2|758.6|759.8|759.4|759|758.6|4540
1668170100000|2022-11-11 12:35:00|759.4|758.8|759|758.6|760.2|759.4|759|758.6|2295
1668170400000|2022-11-11 12:40:00|758.8|758|758.2|757.6|758.8|758|757.6|757.2|14603
1668170700000|2022-11-11 12:45:00|758.4|757.8|758|757.6|758.8|758.4|758|757.6|2976
1668171000000|2022-11-11 12:50:00|757.8|757.4|757.4|757.2|758.8|758|757.4|757.2|4141
1668171300000|2022-11-11 12:55:00|757.2|756.8|756.8|756.6|758.2|757.6|756.6|756.4|5509
1668171600000|2022-11-11 13:00:00|756.6|756.4|757.2|757|757.6|757|756.4|756.2|3027
1668171900000|2022-11-11 13:05:00|757.4|756.8|757.8|757.6|757.8|757.6|756.8|756.2|4276
1668172200000|2022-11-11 13:10:00|756.6|756|756.8|756.4|756.8|756.6|756.4|755.8|5642
1668172500000|2022-11-11 13:15:00|757.2|756.6|756.4|756|758.6|758|756.2|756|5544
1668172800000|2022-11-11 13:20:00|756.2|755.8|758.8|758.2|759|758.4|755.2|754.8|8401
1668173100000|2022-11-11 13:25:00|758.6|758|758.4|757.8|759.4|758.8|757.6|757.4|7190
1668173400000|2022-11-11 13:30:00|758.2|757.6|758.8|758.4|759.4|758.6|757.4|756.6|5307
1668173700000|2022-11-11 13:35:00|759.2|758.6|760.2|759.6|760.2|759.6|758.8|758.4|7785
1668174000000|2022-11-11 13:40:00|760.6|760|762.8|762.4|763.4|763|759.6|759.2|6492
1668174300000|2022-11-11 13:45:00|762.6|763|763|762.2|763.8|763.4|762.4|762.2|3082
1668174600000|2022-11-11 13:50:00|762.8|762.4|766.6|765.8|767.8|767|762.8|762.4|4364
1668174900000|2022-11-11 13:55:00|766.4|765.2|767.4|767|767.8|767.4|765.8|765.2|5916
1668175200000|2022-11-11 14:00:00|768|766.8|767.4|766.6|768.4|767.8|767.2|766.4|3045
1668175500000|2022-11-11 14:05:00|766.8|766.8|766.2|765.4|767.4|767|765.4|765|17606
1668175800000|2022-11-11 14:10:00|766|764.8|765|764.8|766|764.8|764.6|764.4|2922
1668176100000|2022-11-11 14:15:00|764.8|764.4|765.2|765|766|765.6|763.8|763.2|4781
1668176400000|2022-11-11 14:20:00|764.8|764.6|764.4|764|765.2|764.8|764.2|763.8|3602
1668176700000|2022-11-11 14:25:00|764.2|764.2|764.2|763.6|764.8|764.2|763.6|763|3216
1668177000000|2022-11-11 14:30:00|764.6|763.8|764.6|764|766.4|766|764|763.6|11702
1668177300000|2022-11-11 14:35:00|764.4|764.2|765.4|765|766.8|766|763.4|763|15005
1668177600000|2022-11-11 14:40:00|765.2|765.4|767.6|767|770.2|769.6|765|764.4|18115
1668177900000|2022-11-11 14:45:00|768.2|767.2|772.2|771.4|772.2|771.4|767.2|766.8|18371
1668178200000|2022-11-11 14:50:00|772|771.6|771.8|771.4|774.2|773.6|771.4|771.2|10466
1668178500000|2022-11-11 14:55:00|771|770.6|768.6|768|772.2|771.6|767.8|767.4|17128
1668178800000|2022-11-11 15:00:00|767.6|767.4|768.6|768.2|769.2|768.6|766.4|766|11988
1668179100000|2022-11-11 15:05:00|769.4|768.8|774.6|773.8|775|774.4|769.4|768.8|10929
1668179400000|2022-11-11 15:10:00|774.4|773.4|773|772.4|778|777.2|772.8|772.4|9957
1668179700000|2022-11-11 15:15:00|772.8|772.8|776|775.6|776|775.6|772.2|771.4|9827
1668180000000|2022-11-11 15:20:00|776.8|776|778.4|777.8|780.4|780.2|775.2|774.6|11990
1668180300000|2022-11-11 15:25:00|778.2|778|779|778.6|781|780|778.2|778|10575
1668180600000|2022-11-11 15:30:00|778.8|778.4|777.2|776.8|783.2|782.8|777.2|776.6|16854
1668180900000|2022-11-11 15:35:00|777.4|777.2|777.2|776.6|778.2|778|776.2|775.8|110375
1668181200000|2022-11-11 15:40:00|777|776|775.8|775.4|777|776|774.6|774|9542
1668181500000|2022-11-11 15:45:00|776.2|776|779.4|778.8|780.6|780.2|776.2|776|25532
1668181800000|2022-11-11 15:50:00|780.2|779.8|788.4|787.6|788.6|787.6|780|779.8|19198
1668182100000|2022-11-11 15:55:00|793.2|792.6|802.2|800.4|804.4|802.6|793.2|792.6|4365
1668182400000|2022-11-11 16:00:00|800.6|800.6|798.8|798.2|800.6|800.8|792.4|791.8|28631
1668182700000|2022-11-11 16:05:00|798.2|797.8|802.2|801.6|805|804.2|798.2|797.6|33662
1668183000000|2022-11-11 16:10:00|802|801.4|802.2|801.6|806.8|806.2|800|799.4|23548
1668183300000|2022-11-11 16:15:00|802.8|801.8|807.8|807|807.8|807|802.6|801.8|35745
1668183600000|2022-11-11 16:20:00|808.8|808|811.8|811.4|812|811.6|807.4|806.8|48200
1668183900000|2022-11-11 16:25:00|811.4|810.8|808.6|808|812.8|812.4|808.4|807.6|43639
1668413100000|2022-11-14 08:05:00|797.4|787|794.8|792|808.6|805|786.6|777.4|25785
1668413400000|2022-11-14 08:10:00|794.6|792.2|791|789.2|796|795|784.8|783.4|32629
1668413700000|2022-11-14 08:15:00|790.4|787.8|806.4|805.6|806.6|805.6|788.2|786|78831
1668414000000|2022-11-14 08:20:00|809.6|807.4|810.8|809.6|817.4|812.8|805.4|803.8|12639
1668414300000|2022-11-14 08:25:00|809.8|808.4|810.6|809.6|816.4|814|806.4|805.4|15009
1668414600000|2022-11-14 08:30:00|810.4|810.8|818.2|817.4|818.2|817.4|810.2|810.8|8130
1668414900000|2022-11-14 08:35:00|818.8|817.8|822.4|821.4|824.8|823.6|818.6|817.8|21722
1668415200000|2022-11-14 08:40:00|822.8|821.6|818.2|817.4|822.8|822.4|818|817.4|7532
1668415500000|2022-11-14 08:45:00|819.2|818|821.8|821.2|822|821.6|818.8|817.8|9805
1668415800000|2022-11-14 08:50:00|822|821.6|818.6|818|824.2|823.4|818.6|817.4|5686
1668416100000|2022-11-14 08:55:00|819.6|817.8|822.6|821.8|822.6|821.8|817.6|816.4|6487
1668416400000|2022-11-14 09:00:00|822.2|821.4|819.4|819|822.4|821.6|817.6|816.6|9354
1668416700000|2022-11-14 09:05:00|820.6|819.2|818.6|817.6|820.6|819.6|816.4|815.4|12048
1668417000000|2022-11-14 09:10:00|818.4|817.8|813.4|812.8|819.6|819.2|811.8|810.6|22137
1668417300000|2022-11-14 09:15:00|813.2|812.6|814.6|813.8|817|816.4|813.2|812.6|4798
1668417600000|2022-11-14 09:20:00|814.8|813|812|811.6|815|814.4|812|811.6|8732
1668417900000|2022-11-14 09:25:00|811.8|811|810.6|809.8|811.8|811|806|805.8|5271
1668418200000|2022-11-14 09:30:00|810.4|809.4|810.8|809.8|811.8|811.2|807|806.2|6110
1668418500000|2022-11-14 09:35:00|811.4|810.6|817|816.4|817|816.4|811.4|810.4|4817
1668418800000|2022-11-14 09:40:00|816.6|816.2|814|812.8|817|816.4|812.6|811.8|9960
1668419100000|2022-11-14 09:45:00|814.8|813.6|816|815.4|817.2|816.6|814.6|813.4|5447
1668419400000|2022-11-14 09:50:00|816.6|815.6|816.4|815.6|817.2|816.6|813|812.2|7321
1668419700000|2022-11-14 09:55:00|816.2|815.4|814.2|813.4|816.2|815.6|813.6|812.6|3743
1668420000000|2022-11-14 10:00:00|814.8|814|812|811.4|816|815|812|811|4829
1668420300000|2022-11-14 10:05:00|811.8|811.6|814|813.4|814.2|813.4|809|808|4925
1668420600000|2022-11-14 10:10:00|814.6|813.2|814.6|813.8|814.8|814.2|813.8|812.8|5313
1668420900000|2022-11-14 10:15:00|814.4|813.6|812.6|812.2|814.6|813.8|812.6|812.2|2514
1668421200000|2022-11-14 10:20:00|814.4|813.6|814.8|814|815|814.4|814.2|813.4|4200
1668421500000|2022-11-14 10:25:00|816.8|814.2|822.2|821.2|822.2|821.4|816|814.2|4630
1668421800000|2022-11-14 10:30:00|821.8|821.6|821.8|821|823.6|822.4|821.2|820.6|2843
1668422100000|2022-11-14 10:35:00|821.6|819.8|819.4|818.6|821.6|820|818|817.4|1702
1668422400000|2022-11-14 10:40:00|820.6|818.4|822|821.2|822.2|821.2|820.2|818.4|1107
1668422700000|2022-11-14 10:45:00|822.2|821.4|822|821.6|822.2|821.6|820.8|820.2|3729
1668423000000|2022-11-14 10:50:00|822.8|821.2|823.2|822.8|823.6|823.2|822|821.2|2332
1668423300000|2022-11-14 10:55:00|823.8|823|832|830.8|832|830.8|823.8|823|6647
1668423600000|2022-11-14 11:00:00|834.2|831|832|831|834.2|833|830.8|830|3828
1668423900000|2022-11-14 11:05:00|832.6|831.2|829.8|829|832.6|831.8|829.8|828.8|2894
1668424200000|2022-11-14 11:10:00|830.4|828.8|831.6|830.8|832.4|831.4|829.8|828.8|1789
1668424500000|2022-11-14 11:15:00|831.4|830.6|834.8|833.8|834.8|834|829.4|828.6|1842
1668424800000|2022-11-14 11:20:00|835|834|836.2|835.4|837.2|836.4|835|833.8|7296
1668425100000|2022-11-14 11:25:00|836|834.2|836|835.4|837.6|836.8|834.6|834|5677
1668425400000|2022-11-14 11:30:00|836.4|835.6|842|841|843|841.8|836.4|835.6|5055
1668425700000|2022-11-14 11:35:00|842.2|840.4|841|840.4|842.2|841.2|840.4|839.8|9540
1668426000000|2022-11-14 11:40:00|841.6|840.6|837.4|836.6|842.2|841.2|837.2|836.6|8797
1668426300000|2022-11-14 11:45:00|837.2|835.8|837.2|836.2|837.6|836.6|834.6|834|4863
1668426600000|2022-11-14 11:50:00|837|835.6|835.4|834.8|837|836.4|834.2|833.6|7733
1668426900000|2022-11-14 11:55:00|835.8|835|837.2|836.2|837.6|836.8|835.8|835|2732
1668427200000|2022-11-14 12:00:00|837|836.6|838.8|838|838.8|838|836.8|836.6|4797
1668427500000|2022-11-14 12:05:00|839.8|838.2|840|839|840.4|840.2|838.8|838|6111
1668427800000|2022-11-14 12:10:00|841|839.2|841.2|840.6|844|843|840.8|839.2|4601
1668428100000|2022-11-14 12:15:00|841.6|841|844.8|844.2|845|844.2|841.6|841|3798
1668428400000|2022-11-14 12:20:00|844.6|844.4|841.6|841.2|845.6|844.8|841.6|841.2|3577
1668428700000|2022-11-14 12:25:00|842.2|841.4|842.2|841.4|842.8|842.2|841.2|840.4|4909
1668429000000|2022-11-14 12:30:00|842.4|841.6|842.8|842.4|843.8|842.8|841.2|840.4|6960
1668429300000|2022-11-14 12:35:00|842.4|842|846.6|846.2|847.2|846.8|842|841.6|5210
1668429600000|2022-11-14 12:40:00|846.4|846|848.4|847.4|848.6|847.4|846.4|846|682
1668429900000|2022-11-14 12:45:00|854|852.2|852.2|851.2|854.4|852.4|849.8|849|6939
1668430200000|2022-11-14 12:50:00|853.2|851.4|848.6|848.2|854|853|848.6|847.6|13382
1668430500000|2022-11-14 12:55:00|849.2|847.6|847.8|847.2|850.6|849.8|847.8|847.2|4147
1668430800000|2022-11-14 13:00:00|847.6|846.8|848.4|847.6|849.8|848.8|846.8|846.2|4922
1668431100000|2022-11-14 13:05:00|849.6|847.4|847|846.4|850.2|849.6|847|846.4|4312
1668431400000|2022-11-14 13:10:00|846.8|846|846|845.6|847|846.2|843.6|842.8|5012
1668431700000|2022-11-14 13:15:00|844.8|844|846.6|846|846.6|846|843|842.6|6280
1668432000000|2022-11-14 13:20:00|846.8|846.2|844|843.4|846.8|846.4|842|841.4|3319
1668432300000|2022-11-14 13:25:00|844.8|843.8|845.6|845|845.8|845.2|843.8|843.4|3933
1668432600000|2022-11-14 13:30:00|845.2|845.2|847.4|846.8|847.4|847|844.8|844.6|3411
1668432900000|2022-11-14 13:35:00|848.6|847|849.8|849.2|852|851.2|848.2|847|7370
1668433200000|2022-11-14 13:40:00|850.8|850|855.8|855|857.4|856.8|850.8|850|16605
1668433500000|2022-11-14 13:45:00|857|855.2|860.4|859.6|861|860.2|857|855.2|9706
1668433800000|2022-11-14 13:50:00|860.2|859.8|864.6|864.2|864.6|864.2|857.2|856.4|11678
1668434100000|2022-11-14 13:55:00|864.4|863.8|865.8|864.8|865.8|864.8|861.8|861|8762
1668434400000|2022-11-14 14:00:00|867|864.6|866.4|866.2|869.8|869|865|864.6|8013
1668434700000|2022-11-14 14:05:00|867.2|866.6|869|868.2|869.8|869.2|867.2|866.6|7177
1668435000000|2022-11-14 14:10:00|869.6|868.6|873.8|873|875.8|875.2|868|867|11275
1668435300000|2022-11-14 14:15:00|874|874.4|868.2|867.6|879|878.2|867|866.2|12989
1668435600000|2022-11-14 14:20:00|868.4|867.8|867.8|867.2|868.4|868|864.8|864|9669
1668435900000|2022-11-14 14:25:00|867.6|866|868.8|868|870.2|869.2|865.4|864.8|6603
1668436200000|2022-11-14 14:30:00|868.6|868.2|871.2|870.4|873.2|872.2|866.6|866|20197
1668436500000|2022-11-14 14:35:00|871.6|870.6|874|873.4|874.2|873.4|867.6|866.8|6265
1668436800000|2022-11-14 14:40:00|873.8|873|874.4|873.8|875|874.4|870.2|869.2|13585
1668437100000|2022-11-14 14:45:00|875|874.2|877.4|876.4|877.4|876.4|871.6|870.8|16515
1668437400000|2022-11-14 14:50:00|877.6|876.6|880|879.6|880|879.6|877.4|876.6|21458
1668437700000|2022-11-14 14:55:00|879.8|879.2|885.8|885.2|886|885.6|879.4|878.6|11012
1668438000000|2022-11-14 15:00:00|886|885.4|884.2|883.6|886|885.4|881.6|880.8|17710
1668438300000|2022-11-14 15:05:00|885.2|884.4|884.4|883.8|886.8|886|883.8|883.6|12106
1668438600000|2022-11-14 15:10:00|884.6|884|891.2|890.4|891.2|890.6|881.2|880.6|171620
1668438900000|2022-11-14 15:15:00|892.2|890.6|897|896.4|898.4|897.6|892|890.6|23390
1668439200000|2022-11-14 15:20:00|897.4|896.6|899|898.4|899.6|899.4|897.4|896.6|16128
1668439500000|2022-11-14 15:25:00|898.8|898.6|889.4|888.6|899|898.6|888.2|887.8|15406
1668439800000|2022-11-14 15:30:00|889.6|888|896|895.6|896.2|895.8|888.4|887.6|16012
1668440100000|2022-11-14 15:35:00|895.6|895|893.4|893.2|895.8|895.4|890.2|889.2|27523
1668440400000|2022-11-14 15:40:00|893.6|893.6|893.8|893.4|898|897.2|892.8|892.4|16268
1668440700000|2022-11-14 15:45:00|894|892.8|892.4|891.8|896.2|895.8|890.8|890.2|21184
1668441000000|2022-11-14 15:50:00|892.6|892|892.6|892.2|893|892.4|888.4|887.6|20996
1668441300000|2022-11-14 15:55:00|892.4|892|897.4|896.8|897.8|897.4|890.8|890.4|1031352
1668441600000|2022-11-14 16:00:00|897.2|897.6|909|908.4|909.8|909|897.2|897.6|20552
1668441900000|2022-11-14 16:05:00|909.2|908.8|915.6|914.8|918.6|917.6|908.8|908|25492
1668442200000|2022-11-14 16:10:00|915.8|915|917.8|917.2|921.8|921|915|914.4|87080
1668442500000|2022-11-14 16:15:00|917.6|917.4|922.8|922|923|922|917|916.6|19207
1668442800000|2022-11-14 16:20:00|923|922.6|927|926.6|930|929.4|923|922.6|39110
1668443100000|2022-11-14 16:25:00|926.8|926.8|927.8|927|928.2|927.6|923.6|923|61124
1668499200000|2022-11-15 08:00:00|930.4|926.4|909|906.4|940|935.6|909|905|27449
1668499500000|2022-11-15 08:05:00|908.8|905.4|906.4|904.2|919|914.2|902|899.2|16289
1668499800000|2022-11-15 08:10:00|906.6|904.4|898.4|896.6|912.6|910.6|896|894.2|17471
1668500100000|2022-11-15 08:15:00|898.2|896.8|893.6|890.6|899.8|897.2|881.8|878.2|38635
1668500400000|2022-11-15 08:20:00|892.6|888.6|877.8|874.6|892.6|889.8|877.8|874.6|7909
1668500700000|2022-11-15 08:25:00|878|875|873|870.2|881.2|879.6|869|865.6|20655
1668501000000|2022-11-15 08:30:00|872.2|868|860.6|858.8|872.2|868|860.6|858.8|13116
1668501300000|2022-11-15 08:35:00|859.8|856.6|853.6|852.4|859.8|856.6|851.2|850|45436
1668501600000|2022-11-15 08:40:00|853.4|852.2|854|852.8|854.6|852.8|851.2|850|16213
1668501900000|2022-11-15 08:45:00|854.8|853.2|854.4|851.8|864|861|853.4|851.2|36006
1668502200000|2022-11-15 08:50:00|854|852|851.6|850.2|859|856.6|851.6|850|12946
1668502500000|2022-11-15 08:55:00|852.4|848.2|845.6|843.6|852.6|852|844|843|21748
1668502800000|2022-11-15 09:00:00|845.2|842.4|840.4|839.4|845.6|842.6|840.4|839.4|1746
1668503100000|2022-11-15 09:05:00|835.6|832.6|824|823|845|842.2|824|822.4|72756
1668503400000|2022-11-15 09:10:00|823.8|822.4|817.2|815|828|825|808.8|807|40474
1668503700000|2022-11-15 09:15:00|819.6|816|821.4|820.4|823|821.4|816|814.8|19945
1668504000000|2022-11-15 09:20:00|823.6|820.8|825.4|822.2|828|824.8|819.4|817.2|19249
1668504300000|2022-11-15 09:25:00|825.6|822.6|813.6|812.4|826.2|823.8|812.8|812|20810
1668504600000|2022-11-15 09:30:00|814.4|813|814.2|812.2|819.8|818.6|812.2|811|12136
1668504900000|2022-11-15 09:35:00|814|811.8|818.2|817.4|820.8|818|812.6|811.4|12168
1668505200000|2022-11-15 09:40:00|817.8|815.8|823.6|822.2|823.8|822.2|816|814.4|12674
1668505500000|2022-11-15 09:45:00|824.6|822.4|824.6|823.4|828.4|826.8|823|821.6|18204
1668505800000|2022-11-15 09:50:00|824.4|822.8|824.8|823|826|825.2|823.2|822.2|6387
1668506100000|2022-11-15 09:55:00|824.2|823.4|824.4|823.4|825.4|824.4|822.2|821|10590
1668506400000|2022-11-15 10:00:00|826.6|823.6|821|820|826.6|825.2|818.8|818|10293
1668506700000|2022-11-15 10:05:00|821.2|820.2|822.8|821.6|824|822.8|821.2|820.2|5908
1668507000000|2022-11-15 10:10:00|822|821|817.2|816|822.6|821.4|817.2|815.8|11005
1668507300000|2022-11-15 10:15:00|816.8|815.8|815.6|814.4|819.8|818.4|815.6|814.2|3674
1668507600000|2022-11-15 10:20:00|816.4|815|819.8|819|820.8|819.4|815.6|814.4|8796
1668507900000|2022-11-15 10:25:00|820.6|819.2|818.2|817.4|820.8|820|818.2|817.2|3543
1668508200000|2022-11-15 10:30:00|817.8|816.6|818.6|817.8|820|819|817.4|816.6|5054
1668508500000|2022-11-15 10:35:00|819.8|818.8|821.4|820.2|821.4|820.4|817.4|816|4910
1668508800000|2022-11-15 10:40:00|821.2|820.4|820.2|819.2|823.2|822|817.8|816.6|5364
1668509100000|2022-11-15 10:45:00|821.6|819.6|815.6|814.4|821.6|820.4|813.4|812.2|3767
1668509400000|2022-11-15 10:50:00|815.2|815.6|816.2|815.2|817.4|816.4|815.2|814.4|4554
1668509700000|2022-11-15 10:55:00|816.4|815|822.8|821.6|824.2|822.8|816.2|814.8|6460
1668510000000|2022-11-15 11:00:00|822.6|822|818.6|817.6|823.6|822.4|818.4|817.6|4953
1668510300000|2022-11-15 11:05:00|819.6|818.4|822.4|821.8|823|821.8|819.2|818.4|2202
1668510600000|2022-11-15 11:10:00|822.8|820|821.2|820.4|823.8|823|820|819|7350
1668510900000|2022-11-15 11:15:00|821|820.6|820.2|819.4|822.6|821.8|819.8|819|11085
1668511200000|2022-11-15 11:20:00|820.8|820|820|819.4|822.8|821.6|819|818.4|4444
1668511500000|2022-11-15 11:25:00|821.4|820.4|819.2|818.4|821.6|820.6|819.2|818.4|7022
1668511800000|2022-11-15 11:30:00|819.8|819|820.6|820.2|821.6|820.6|819.2|818.4|5778
1668512100000|2022-11-15 11:35:00|821.8|820.8|821.4|820.6|823|822.2|819|818|4479
1668512400000|2022-11-15 11:40:00|821.6|819.6|819|818.4|821.6|819.8|818|817.2|3376
1668512700000|2022-11-15 11:45:00|818.8|818|817.4|816.8|820|819.2|816.6|815.6|2922
1668513000000|2022-11-15 11:50:00|817.8|817|817.2|816.2|820.2|819.2|816.6|816.2|18993
1668513300000|2022-11-15 11:55:00|817|816.4|812.4|811.4|817.2|816.6|811.2|811|6007
1668513600000|2022-11-15 12:00:00|812.2|810.6|809.6|809|813.4|812.4|809.2|808|12249
1668513900000|2022-11-15 12:05:00|810.4|809.2|807.4|806.6|811.2|810|807.4|806.6|5245
1668514200000|2022-11-15 12:10:00|807.6|806.8|817.4|816|819.2|817|805.6|804.6|7858
1668514500000|2022-11-15 12:15:00|817|814.6|817.6|816|818|816.4|815|813.8|5248
1668514800000|2022-11-15 12:20:00|817.2|815.6|815.6|814.6|818.2|817|815.6|814.4|1983
1668515100000|2022-11-15 12:25:00|817.4|816.2|819.8|818|820.8|820.2|817|816|14745
1668515400000|2022-11-15 12:30:00|819.6|818.4|816.6|815.6|820.4|819.4|816.6|815.4|1510
1668515700000|2022-11-15 12:35:00|816.4|815.4|819.4|818.8|820.2|819|816.4|815.4|9869
1668516000000|2022-11-15 12:40:00|819.6|819|820.6|819.4|822.2|821.6|819.2|818.6|6290
1668516300000|2022-11-15 12:45:00|820.4|818.4|814.2|813.4|820.4|818.4|814.2|813.4|5013
1668516600000|2022-11-15 12:50:00|814.6|813.8|805.6|804.6|814.6|813.8|801.8|801.2|9836
1668516900000|2022-11-15 12:55:00|805.4|804.4|808.6|807.6|809.4|808.4|805|804.4|15897
1668517200000|2022-11-15 13:00:00|808.4|807.4|806.2|805.2|809.8|808.6|805.6|804.8|10309
1668517500000|2022-11-15 13:05:00|806|805.4|803|801.8|809.4|808.2|802.6|801.6|12295
1668517800000|2022-11-15 13:10:00|802.6|800.4|801|799.6|802.6|801.8|798|796.4|13425
1668518100000|2022-11-15 13:15:00|800.8|799.8|794.8|793.4|801|799.8|793.6|792|12117
1668518400000|2022-11-15 13:20:00|794.6|793.6|795|793.8|797.8|796.4|792.4|791|26012
1668518700000|2022-11-15 13:25:00|794.8|793.4|794|793|797.4|796|793.6|791.4|32824
1668519000000|2022-11-15 13:30:00|793.8|792|815.2|814|815.2|814|793|790.2|24862
1668519300000|2022-11-15 13:35:00|815|813.2|814.2|813.2|816|814.2|810.8|808.2|10793
1668519600000|2022-11-15 13:40:00|812.4|811|807.6|806.6|812.4|811|802|800.4|12863
1668519900000|2022-11-15 13:45:00|808.4|806.8|807.6|806.4|810.2|808.8|799.2|798.4|11482
1668520200000|2022-11-15 13:50:00|808.2|807.2|813.6|810.8|813.6|810.8|807|806.2|7629
1668520500000|2022-11-15 13:55:00|814.4|812|809.8|808|814.4|812.4|806.8|805.2|8074
1668520800000|2022-11-15 14:00:00|810.2|808.4|811.6|809.8|814.6|813.2|809.6|808.4|10387
1668521100000|2022-11-15 14:05:00|811.2|809.4|810.6|809.2|811.2|809.8|804.8|803.2|7013
1668521400000|2022-11-15 14:10:00|808|809.8|814|813|815.4|813|806.8|804.8|6796
1668521700000|2022-11-15 14:15:00|814.8|813.2|817.6|816.8|818|816.8|811.6|810.2|26728
1668522000000|2022-11-15 14:20:00|817.8|816.6|818.4|815.8|819.8|818.6|813.4|812.2|17284
1668522300000|2022-11-15 14:25:00|818.2|816.2|816.8|814.8|822.2|821|814|812.4|23418
1668522600000|2022-11-15 14:30:00|816.6|815.2|819.4|818|822.2|821|816.4|815|11764
1668522900000|2022-11-15 14:35:00|819.2|818.4|808.6|807.6|820.8|820|807.8|805.4|10994
1668523200000|2022-11-15 14:40:00|808|807.8|810.8|810|812.2|811|806|805|11710
1668523500000|2022-11-15 14:45:00|811|810.2|806.8|805|813.6|812.4|802.2|801.4|10789
1668523800000|2022-11-15 14:50:00|808.2|805.4|809.6|808.8|811.2|810|808.2|805.4|11279
1668524100000|2022-11-15 14:55:00|810.6|809.2|805.4|804.6|811.4|810.8|804|802.6|8272
1668524400000|2022-11-15 15:00:00|802.2|803.8|800.4|799.4|803.2|804.6|797.8|797|12814
1668524700000|2022-11-15 15:05:00|800|798|797.6|796.6|800|799.4|792.2|791|12869
1668525000000|2022-11-15 15:10:00|797.8|796.8|798.6|797.6|800.4|799.8|796.2|795|8474
1668525300000|2022-11-15 15:15:00|798.8|797.8|796.6|795.6|799.6|798.4|796.6|795.4|10624
1668525600000|2022-11-15 15:20:00|796.4|795|790.2|789|796.4|795|785|783.6|19830
1668525900000|2022-11-15 15:25:00|790.8|789.2|789.8|789|793.2|792|788.6|787.6|17523
1668526200000|2022-11-15 15:30:00|790.8|789.6|790.6|789.2|791.8|791|788.6|787.4|11124
1668526500000|2022-11-15 15:35:00|790|788.8|787.2|786.2|791|790|786.8|785.4|16258
1668526800000|2022-11-15 15:40:00|787|785.6|790|789.2|790.6|790|784|783|13641
1668527100000|2022-11-15 15:45:00|790.2|789.4|781.6|780.6|790.2|789.8|781.6|780.6|13803
1668527400000|2022-11-15 15:50:00|781.4|780.8|781.8|781.2|782.4|781.6|779.6|778.4|12321
1668527700000|2022-11-15 15:55:00|782.4|781.6|784.6|784|786.6|785.6|782.2|781.6|12795
1668528000000|2022-11-15 16:00:00|785.8|784.2|780.4|779.4|786|785.2|777.4|776|11685
1668528300000|2022-11-15 16:05:00|781.6|779.6|779|778.6|783|781.8|776.6|776|41875
1668528600000|2022-11-15 16:10:00|778.4|778|775.6|775|778.4|778|773.6|772.8|17407
1668528900000|2022-11-15 16:15:00|776|775.2|771.4|771|776.6|775.6|770.6|770.2|19900
1668529200000|2022-11-15 16:20:00|771.8|771.2|773.8|773.2|779.8|779|771.8|771.2|29016
1668529500000|2022-11-15 16:25:00|773.6|773|776.6|775.8|779.4|778.4|772.4|771.4|25252
1668585600000|2022-11-16 08:00:00|765.2|754|754.8|750.4|765.2|757.4|750.2|746.6|57547
1668585900000|2022-11-16 08:05:00|754.6|750.8|762.6|760.8|766.4|763.2|754|750.8|15669
1668586200000|2022-11-16 08:10:00|762.2|760.4|770.2|768.2|776.8|773.8|759.2|758|5522
1668586500000|2022-11-16 08:15:00|768.8|768.4|769.2|768|770|768.4|764|762.2|6673
1668586800000|2022-11-16 08:20:00|768.4|767.2|768.4|766.4|768.6|767.2|762.2|760.4|8282
1668587100000|2022-11-16 08:25:00|768.8|766.6|766.6|765.2|770.4|769.4|766|764.4|4414
1668587400000|2022-11-16 08:30:00|767.2|765.4|757.4|756.4|769|768|756.2|755.8|8125
1668587700000|2022-11-16 08:35:00|757.2|756|760.2|758.4|761|760.2|755.8|754.2|8690
1668588000000|2022-11-16 08:40:00|760|758|762.8|761.8|763|761.8|758|756.8|4947
1668588300000|2022-11-16 08:45:00|763.2|762.6|760.8|760|764.8|764|760.6|759.4|5557
1668588600000|2022-11-16 08:50:00|761.4|760.6|763|762|770|768.6|761.4|760.6|8254
1668588900000|2022-11-16 08:55:00|763.2|762.2|761.4|760|764.4|763.4|760.6|759|1623
1668589200000|2022-11-16 09:00:00|761.2|760.2|762.2|761|762.2|761.2|759|757.8|5400
1668589500000|2022-11-16 09:05:00|763|762|762|761.2|763.6|763|761.4|760.4|15850
1668589800000|2022-11-16 09:10:00|761.6|760.4|755.8|755|761.6|760.4|754.6|753|7532
1668590100000|2022-11-16 09:15:00|758|756.8|762.4|761.2|762.6|761.2|757.6|756.4|5486
1668590400000|2022-11-16 09:20:00|761.6|760.4|757.2|756.2|761.6|760.4|757.2|756.2|3031
1668590700000|2022-11-16 09:25:00|756.8|755|755.6|754.4|757.4|756.8|755|753.8|6118
1668591000000|2022-11-16 09:30:00|755|754.2|755|753.8|755|754.2|751.4|750.6|10658
1668591300000|2022-11-16 09:35:00|754.8|754|753.6|752.4|757.6|756.6|753.6|752.4|5549
1668591600000|2022-11-16 09:40:00|753.4|752.6|757.4|756|760.8|759|752.4|751.2|1275
1668591900000|2022-11-16 09:45:00|757|755.8|755.4|754.2|760.4|758.8|752.8|751.4|6753
1668592200000|2022-11-16 09:50:00|756.6|754.6|754.8|753.6|756.6|756.4|753|751.6|3278
1668592500000|2022-11-16 09:55:00|754.6|753.4|751.4|750.4|754.6|753.6|751.2|750|6475
1668592800000|2022-11-16 10:00:00|750.6|749.6|753.8|752.4|753.8|752.6|750.2|749.2|8108
1668593100000|2022-11-16 10:05:00|753|752.2|752.6|751.6|753.6|753|751.8|750.8|4434
1668593400000|2022-11-16 10:10:00|753.2|751.8|753.6|752.6|753.8|752.8|752.8|751.8|4180
1668593700000|2022-11-16 10:15:00|755|754.2|752|751|755.8|755.2|749.6|748.2|10132
1668594000000|2022-11-16 10:20:00|752.2|750.8|757|756.2|757|756.2|752.2|750.8|2201
1668594300000|2022-11-16 10:25:00|756.6|756.4|755|753.8|756.8|756.4|754.6|753.4|5552
1668594600000|2022-11-16 10:30:00|754.8|753.6|758.4|757.2|763.2|761.8|752.8|752|11853
1668594900000|2022-11-16 10:35:00|758|757.6|756|754.6|760.6|759.6|756|754.4|2376
1668595200000|2022-11-16 10:40:00|755.8|754.4|751.2|749.2|755.8|754.4|751.2|748.4|2374
1668595500000|2022-11-16 10:45:00|751|748.8|752.4|751.4|752.8|751.8|751|748.8|4695
1668595800000|2022-11-16 10:50:00|752.6|750.8|752.6|751.6|753.2|752.4|751.4|750.4|1905
1668596100000|2022-11-16 10:55:00|752.4|751|746.6|745.8|752.4|751|746.6|745.6|6143
1668596400000|2022-11-16 11:00:00|746.4|745.6|748.4|747.6|750|749|746.4|745.6|3984
1668596700000|2022-11-16 11:05:00|748.8|747.2|748.8|748|750.8|749.6|748.6|747.2|2937
1668597000000|2022-11-16 11:10:00|750|749|750.6|749.6|751|750|749|748.2|4688
1668597300000|2022-11-16 11:15:00|750.8|749.8|746.8|746|751.6|750.8|746.6|746|3245
1668597600000|2022-11-16 11:20:00|748.2|746.2|746.2|745.4|748.4|747.6|745.4|744.2|5938
1668597900000|2022-11-16 11:25:00|746.6|745.6|750.4|749.4|750.4|749.4|746.2|745.4|10100
1668598200000|2022-11-16 11:30:00|751.8|750.6|745|743.4|752.4|751.6|738.2|737|13741
1668598500000|2022-11-16 11:35:00|743.4|743.6|743.2|742|743.6|743.6|740.8|739.4|18654
1668598800000|2022-11-16 11:40:00|743.4|742.2|744.2|742|745.6|744.4|742.4|741.4|20800
1668599100000|2022-11-16 11:45:00|744|742.2|743.8|742.4|746|745|742.2|740.6|3967
1668599400000|2022-11-16 11:50:00|743.6|742.6|744.6|743.4|746.2|745.2|743.6|742.4|2609
1668599700000|2022-11-16 11:55:00|744.4|743.6|745.6|744.6|745.8|744.6|744|742.8|1987
1668600000000|2022-11-16 12:00:00|745.8|744.8|743.6|743|745.8|744.8|742.6|741.8|1751
1668600300000|2022-11-16 12:05:00|743.8|743.2|743.4|742.8|744.6|743.8|743.4|742.6|1615
1668600600000|2022-11-16 12:10:00|744.4|743.4|742.4|741.4|745|744|741.6|740.6|2263
1668600900000|2022-11-16 12:15:00|742|741.8|735.8|735|742.4|741.8|735.8|734.6|3853
1668601200000|2022-11-16 12:20:00|735.6|735.2|737.2|736.2|739|737.8|735.6|734.8|2069
1668601500000|2022-11-16 12:25:00|737|736|737.6|736.8|741.2|740.6|737|736|10234
1668601800000|2022-11-16 12:30:00|737.4|736.4|740|738.8|740.2|739|736.2|735.2|3672
1668602100000|2022-11-16 12:35:00|740.2|739|741|740.2|741.2|740.4|739.4|738.2|4284
1668602400000|2022-11-16 12:40:00|741.2|740.4|741.6|740.8|742.6|741.4|741|740|4474
1668602700000|2022-11-16 12:45:00|741.8|741|739.2|738.4|742.2|741|738.8|737.8|276
1668603000000|2022-11-16 12:50:00|738.8|738.2|742.6|741.6|742.6|741.6|738.8|737.8|1308
1668603300000|2022-11-16 12:55:00|742.8|741.8|740.6|739.6|742.8|742|739.2|738.8|4628
1668603600000|2022-11-16 13:00:00|740.4|739.2|735|733.8|740.4|739.4|734.6|733.6|6951
1668603900000|2022-11-16 13:05:00|734.8|733.2|729.8|729|735|733.6|728.4|727.4|3677
1668604200000|2022-11-16 13:10:00|729.6|729.2|728.6|727.8|730.2|729.6|728.6|727.8|2312
1668604500000|2022-11-16 13:15:00|728.4|727.6|733.8|733.2|733.8|733.2|727.6|726.4|9688
1668604800000|2022-11-16 13:20:00|733.2|732.4|735.8|734.6|737.4|736.4|733.2|732.4|3232
1668605100000|2022-11-16 13:25:00|736|734.8|736.2|735|736.4|735.4|735|733.8|984
1668605400000|2022-11-16 13:30:00|736.4|732.8|730.6|729.4|736.4|734.6|728.6|727.8|6817
1668605700000|2022-11-16 13:35:00|730.8|729.6|730.4|729.6|731.8|730.6|730.4|729.6|1132
1668606000000|2022-11-16 13:40:00|730.2|729.4|727.6|726.8|730.4|729.4|727|726.2|2553
1668606300000|2022-11-16 13:45:00|728|727.2|733.6|732.8|733.8|732.8|727.8|726.6|4868
1668606600000|2022-11-16 13:50:00|733.8|732.4|730.8|729.8|734|732.4|730|729.4|7530
1668606900000|2022-11-16 13:55:00|731|730|730|729.2|731.4|730.2|727.6|726.8|1059
1668607200000|2022-11-16 14:00:00|729|728.2|727.8|727|730.4|729.4|727.8|726.8|6411
1668607500000|2022-11-16 14:05:00|728|727.2|729|728.2|729.4|728.6|727.4|727|1203
1668607800000|2022-11-16 14:10:00|729.6|729|732.8|731.8|735.6|734.4|729.6|729|2458
1668608100000|2022-11-16 14:15:00|733|732|732|731.4|733.4|733|731|730|31523
1668608400000|2022-11-16 14:20:00|731.8|731|725.6|724.2|731.8|731.4|725.6|724.2|5610
1668608700000|2022-11-16 14:25:00|725.4|724.8|727|726.2|728.4|727.4|725|723.8|6652
1668609000000|2022-11-16 14:30:00|725.6|724.4|725.6|724.4|728.4|727.4|723|721.8|8691
1668609300000|2022-11-16 14:35:00|725.4|724.8|725.6|724.8|725.6|724.8|722.2|721.4|13624
1668609600000|2022-11-16 14:40:00|724.8|724|723|722.2|727.6|726.4|722.6|722|13464
1668609900000|2022-11-16 14:45:00|722.8|722|719.6|719|723.8|723.2|719.6|718.8|5878
1668610200000|2022-11-16 14:50:00|720.4|719.2|723.2|721.8|723.6|722.8|719.4|718.6|4332
1668610500000|2022-11-16 14:55:00|723.4|722|730.8|730|732|730.4|723|722|4856
1668610800000|2022-11-16 15:00:00|731.2|730.2|729.2|728|732|730.8|729|727.6|6460
1668611100000|2022-11-16 15:05:00|728.8|727.8|730.8|730|732.2|731.2|728.8|727.8|4531
1668611400000|2022-11-16 15:10:00|730.4|729.2|726.2|725.4|730.6|729.6|726.2|725.2|3871
1668611700000|2022-11-16 15:15:00|725.4|724.6|722.4|721.8|726|725.2|722.2|721.6|3244
1668612000000|2022-11-16 15:20:00|722.8|722|717.2|716.4|722.8|722.4|716.6|715.8|4663
1668612300000|2022-11-16 15:25:00|717|716|717.2|716.4|718|717.2|715.8|715|7519
1668612600000|2022-11-16 15:30:00|717.8|716.8|719.8|719|719.8|719|716.6|716|7705
1668612900000|2022-11-16 15:35:00|720|719.2|716.8|716.2|721.2|720.2|716.8|716.2|5778
1668613200000|2022-11-16 15:40:00|716.6|716.4|716.2|715.4|717.2|716.4|715.4|715|2664
1668613500000|2022-11-16 15:45:00|715.8|715|712.8|712.2|715.8|715|712.6|712|2745
1668613800000|2022-11-16 15:50:00|713|712.4|713.2|712.4|715|714.2|712.6|711.8|3417
1668614100000|2022-11-16 15:55:00|712.8|712.6|711.6|711.4|713.2|712.6|711.6|711.4|3137
1668614400000|2022-11-16 16:00:00|711.8|711.2|712.4|712|713.2|712.2|710|709.4|9409
1668614700000|2022-11-16 16:05:00|712.2|711.8|714.6|714.2|715.2|714.6|712.2|711.4|5145
1668615000000|2022-11-16 16:10:00|715.2|714.4|722.2|721.2|726.4|725.4|715|714.4|14138
1668615300000|2022-11-16 16:15:00|722.4|721.4|723.8|722.8|724|723|721|720|59040
1668615600000|2022-11-16 16:20:00|724.6|723.6|724.2|723.6|726|725.2|724.2|723.4|7714
1668615900000|2022-11-16 16:25:00|724.4|723.8|725.6|724.4|726|725|723.4|722.8|21058
1668672000000|2022-11-17 08:00:00|723.8|715|714.2|710.4|730.4|724.6|710.2|707.8|105953
1668672300000|2022-11-17 08:05:00|715.4|710.2|714.4|712.4|721.8|719.4|714.4|710.2|12204
1668672600000|2022-11-17 08:10:00|714|714.2|714.6|713|720.2|718.4|714|713|5105
1668672900000|2022-11-17 08:15:00|714.4|712.8|710.6|708|718|716.6|710.6|708|11777
1668673200000|2022-11-17 08:20:00|710.4|706.4|708.8|706.6|712.4|710.6|707.6|705.2|7853
1668673500000|2022-11-17 08:25:00|706.8|704.4|701.8|700.4|707|705|701|700|10227
1668673800000|2022-11-17 08:30:00|701.4|700.6|696.6|695.2|701.6|700.6|696.6|694.8|10378
1668674100000|2022-11-17 08:35:00|697.4|695.6|700.8|699.8|701.8|701|696|694.4|20017
1668674400000|2022-11-17 08:40:00|699.8|698.2|691.8|690|705.2|703.4|691.8|689.8|5999
1668674700000|2022-11-17 08:45:00|691.2|690.8|683.6|681.8|692.8|691.8|681|680|15503
1668675000000|2022-11-17 08:50:00|683.8|682|681.8|680.2|687|685.6|677.4|676.2|11148
1668675300000|2022-11-17 08:55:00|681.6|679.8|679.6|678.2|684|682.8|678.8|676.8|4866
1668675600000|2022-11-17 09:00:00|679.4|678|686.8|685.6|686.8|685.6|679.4|677.8|5192
1668675900000|2022-11-17 09:05:00|687|685.8|685.6|685|690|689.4|685.6|685|8831
1668676200000|2022-11-17 09:10:00|685.2|684.8|688|686.8|688.8|687.2|681.6|680|3913
1668676500000|2022-11-17 09:15:00|687.8|684.2|688|686.6|688.8|687.6|683.4|682.4|6707
1668676800000|2022-11-17 09:20:00|687.8|686.8|686.8|685.2|689.8|689|686.8|685.2|5767
1668677100000|2022-11-17 09:25:00|686.6|685.4|686.6|685.4|688.6|687.4|686|685|6849
1668677400000|2022-11-17 09:30:00|686.4|685|683.4|682.8|687.8|686.6|683.4|682.8|4532
1668677700000|2022-11-17 09:35:00|681.8|680.4|681.4|680.4|684|683|680.2|679.4|5834
1668678000000|2022-11-17 09:40:00|682.4|680.2|683.4|682.4|683.8|682.6|680.8|680|4017
1668678300000|2022-11-17 09:45:00|683.2|682.8|680.4|679.2|684.4|683.4|680.4|679.2|6052
1668678600000|2022-11-17 09:50:00|679.8|679.6|680.4|679.2|682.2|680.6|678.8|677.8|3004
1668678900000|2022-11-17 09:55:00|680.2|679.4|682.6|681.6|683.2|682.6|680.2|679|3584
1668679200000|2022-11-17 10:00:00|682.4|681.8|684.8|683.8|685|684.2|682.4|681.4|2064
1668679500000|2022-11-17 10:05:00|685.4|684|680.2|679.4|686.2|685.2|679.6|678.6|12944
1668679800000|2022-11-17 10:10:00|679.8|678.6|675|673.8|679.8|678.6|674.4|672.8|5877
1668680100000|2022-11-17 10:15:00|673.4|672|674|673.4|675.4|674.6|672.4|671|2961
1668680400000|2022-11-17 10:20:00|674.4|673.6|671.8|670.8|674.4|673.6|671.2|670|7239
1668680700000|2022-11-17 10:25:00|671.6|670.6|674.6|673.8|675.4|675|671.2|670.6|4270
1668681000000|2022-11-17 10:30:00|674.4|672.8|672.8|671.8|674.8|673.6|672.2|671|7256
1668681300000|2022-11-17 10:35:00|672|671.4|672.8|671.2|675.2|675|670.2|670|11067
1668681600000|2022-11-17 10:40:00|673.2|671.8|674.2|673.4|675|673.8|672.8|671.8|6547
1668681900000|2022-11-17 10:45:00|674.4|673.6|672.6|671.6|675.4|674.6|672.6|671.4|10291
1668682200000|2022-11-17 10:50:00|672|671|666.8|665.4|672|671|666.8|665.2|12137
1668682500000|2022-11-17 10:55:00|667|665.2|661.2|659.8|669.2|668|661.2|659.8|4230
1668682800000|2022-11-17 11:00:00|661|659.4|658.4|657.2|663.4|662.6|658.4|657|7937
1668683100000|2022-11-17 11:05:00|658.6|657.6|662.8|662.2|667|665.8|658.6|657.6|3706
1668683400000|2022-11-17 11:10:00|662.6|662.6|661.6|660.6|664.8|664|659.8|659.4|5342
1668683700000|2022-11-17 11:15:00|661.8|660.8|665.4|664.8|668.8|667.6|661.4|660.8|60224
1668684000000|2022-11-17 11:20:00|666|665.2|665.8|664.2|666.6|666|664.2|662.8|3829
1668684300000|2022-11-17 11:25:00|665.6|664.8|658.6|657.8|665.6|664.8|658.6|657.6|4083
1668684600000|2022-11-17 11:30:00|659.8|658.2|660.8|660|660.8|660|657.6|656.4|5742
1668684900000|2022-11-17 11:35:00|661.2|659.8|655.8|655|661.2|659.8|655.2|653.8|5466
1668685200000|2022-11-17 11:40:00|656|656.4|659.6|658.8|659.6|658.8|655.6|656.4|4345
1668685500000|2022-11-17 11:45:00|660|659|669|667.2|669|667.2|660|659|9347
1668685800000|2022-11-17 11:50:00|669.2|667.4|673|672|676.8|675|669.2|667.4|62669
1668686100000|2022-11-17 11:55:00|673.2|671.8|674.2|673|674.4|673|669.8|669|4979
1668686400000|2022-11-17 12:00:00|674|671.4|670.6|670|674|671.6|670.6|669.6|3805
1668686700000|2022-11-17 12:05:00|670.4|669|666.8|666.2|670.4|669|666.6|666|1645
1668687000000|2022-11-17 12:10:00|666.6|666.6|666.6|666|669|668.4|666.6|666|3971
1668687300000|2022-11-17 12:15:00|666.4|666.2|666.6|665.6|668.6|667.4|665|664|4630
1668687600000|2022-11-17 12:20:00|666.8|665.8|664.4|663.6|666.8|666.2|663.8|662.8|8087
1668687900000|2022-11-17 12:25:00|665.4|664.4|668.6|667.6|669.2|668.2|665.2|664.2|5593
1668688200000|2022-11-17 12:30:00|669|667.8|667.6|667.2|670.2|669.8|667.6|667|3265
1668688500000|2022-11-17 12:35:00|667.2|666.4|664.8|663.8|667.4|666.8|664.8|663.8|4623
1668688800000|2022-11-17 12:40:00|665|664.2|662.4|661.6|666.2|665.6|662.2|661.4|8975
1668689100000|2022-11-17 12:45:00|662.6|661.4|666.4|665.8|666.4|665.8|662.6|661.4|3651
1668689400000|2022-11-17 12:50:00|666.6|665.4|670.2|669.2|670.6|670|666.4|665.4|3450
1668689700000|2022-11-17 12:55:00|670.8|669|672.6|671.6|673.2|672|670.8|669|5861
1668690000000|2022-11-17 13:00:00|671.2|671.4|669.2|668.4|671.2|671.6|669.2|668.2|2844
1668690300000|2022-11-17 13:05:00|668.4|668.2|668|667.2|669.2|668.2|667|666|2151
1668690600000|2022-11-17 13:10:00|668.2|667.6|668.4|667.8|668.4|667.8|667|666.2|2084
1668690900000|2022-11-17 13:15:00|669|668.2|671|670|672.8|672.2|669|668.2|8284
1668691200000|2022-11-17 13:20:00|670|669|671|670.4|671.4|671|670|669|1581
1668691500000|2022-11-17 13:25:00|670.8|670.2|670.8|670|672.8|672.2|670.4|670|3987
1668691800000|2022-11-17 13:30:00|671|670.4|673.6|672.8|674.4|673.8|671|670|2671
1668692100000|2022-11-17 13:35:00|673.4|672.4|668.8|667.8|673.4|672.8|668.8|667.8|2857
1668692400000|2022-11-17 13:40:00|668.6|668.2|672.4|671.8|672.4|671.8|668.6|668|6097
1668692700000|2022-11-17 13:45:00|672.8|672|669.2|668.2|672.8|672|669|668|1911
1668693000000|2022-11-17 13:50:00|669.4|668.4|672|671.4|672.8|672.2|669.4|668.4|5705
1668693300000|2022-11-17 13:55:00|672.2|671.6|674.2|673.4|676.8|675.6|672.2|671.6|7459
1668693600000|2022-11-17 14:00:00|674.4|673.6|673.8|673|674.4|673.6|672.6|672|2299
1668693900000|2022-11-17 14:05:00|673.6|673.2|673.8|673|676|675|673|672.2|3250
1668694200000|2022-11-17 14:10:00|673.6|673.8|666.6|666|675.6|674.8|666.6|666|7286
1668694500000|2022-11-17 14:15:00|666.8|666.2|666.6|666.2|669.2|668.4|666.2|665.6|3023
1668694800000|2022-11-17 14:20:00|667|666.6|667.8|667.4|668.6|668.2|666.8|666|6027
1668695100000|2022-11-17 14:25:00|668|667.2|672.6|671.2|672.6|671.6|667.6|667.2|9138
1668695400000|2022-11-17 14:30:00|672.8|671.4|672.6|672.2|672.8|672.2|670.2|669.4|5991
1668695700000|2022-11-17 14:35:00|672.8|672.4|672.4|671.8|676.4|675.4|669.2|668|17739
1668696000000|2022-11-17 14:40:00|672|671|671.8|671|675.2|674.4|671.2|670.4|7221
1668696300000|2022-11-17 14:45:00|672.2|671.4|673|672.6|673.4|672.6|670.2|669.4|2853
1668696600000|2022-11-17 14:50:00|673.2|672.4|670.4|669.8|673.2|672.8|670.4|669.6|19455
1668696900000|2022-11-17 14:55:00|670.2|669.4|670.2|669.6|671.2|670.6|670|669.2|7782
1668697200000|2022-11-17 15:00:00|670|670|668.2|667.8|671.4|670.8|667|666.2|6113
1668697500000|2022-11-17 15:05:00|669|668|663.4|662.6|669|668.4|660|659.4|4496
1668697800000|2022-11-17 15:10:00|663.2|661.8|659.4|658.8|663.2|661.8|658.2|657.8|5730
1668698100000|2022-11-17 15:15:00|660.8|658.4|665.4|664.6|666.4|665.2|659.6|658.4|4463
1668698400000|2022-11-17 15:20:00|665.2|665.2|663.4|662.6|667.2|665.8|662|661|7752
1668698700000|2022-11-17 15:25:00|663.2|662.4|660.4|659.6|664.2|663.2|660.4|659.6|3540
1668699000000|2022-11-17 15:30:00|661|659.8|657.6|657.4|662.2|661.4|657.6|657.4|5981
1668699300000|2022-11-17 15:35:00|657.8|657.2|658|657.4|658.6|658.2|655.4|655|14637
1668699600000|2022-11-17 15:40:00|657.8|657.2|654.4|653.8|658|657.4|654.2|653.6|3215
1668699900000|2022-11-17 15:45:00|655.4|654|657.6|656.8|657.6|656.8|655.2|654|3206
1668700200000|2022-11-17 15:50:00|657.4|656.4|656|655|658.6|657.8|654.6|654|5312
1668700500000|2022-11-17 15:55:00|656.2|655.2|654.4|654|656.8|656.4|653|652.4|4923
1668700800000|2022-11-17 16:00:00|655|653.8|656.6|655.8|658.2|657.4|654.6|653.8|2817
1668701100000|2022-11-17 16:05:00|656.4|656|657|656.4|658.4|657.6|656.4|655.8|3123
1668701400000|2022-11-17 16:10:00|656.8|656.2|663.4|662.4|664|663.2|655.8|655.2|6720
1668701700000|2022-11-17 16:15:00|663|662.6|664.8|664.2|668|667.2|663|662.6|8481
1668702000000|2022-11-17 16:20:00|665.4|664.4|666.8|666.4|667.4|667.2|664.8|664|16850
1668702300000|2022-11-17 16:25:00|666.6|666.2|672.2|671.6|672.2|671.6|666.6|666.2|23856
1668758400000|2022-11-18 08:00:00|660|655.4|662.6|661.8|664.2|661.8|657.8|655.2|67946
1668758700000|2022-11-18 08:05:00|663.8|662|674.2|671.6|679.8|676.4|662.8|660.6|38464
1668759000000|2022-11-18 08:10:00|673.8|671.8|670.6|669|674.2|671.8|666.6|664.6|11478
1668759300000|2022-11-18 08:15:00|671.6|669.4|665|663.6|671.6|669.8|663.8|661.8|5345
1668759600000|2022-11-18 08:20:00|664.4|662.8|661|659.2|666.4|665|661|659.2|4172
1668759900000|2022-11-18 08:25:00|661.2|660|661.4|660.2|662.2|661|659.6|658|3596
1668760200000|2022-11-18 08:30:00|662.2|660.4|660.2|658.8|662.4|660.6|658.6|657.6|5018
1668760500000|2022-11-18 08:35:00|660.4|659|660|658.8|661.4|660.4|660|658.4|2930
1668760800000|2022-11-18 08:40:00|659.8|658.6|662.4|661.6|662.4|661.6|659|657.8|2258
1668761100000|2022-11-18 08:45:00|663.2|661.8|659.2|658.2|663.4|662|659.2|658|3798
1668761400000|2022-11-18 08:50:00|660.8|659.4|658.8|658|661.6|661|658.4|657.2|7970
1668761700000|2022-11-18 08:55:00|659.4|658.2|660.6|659.8|661.4|660.6|659.4|658.2|2224
1668762000000|2022-11-18 09:00:00|661.4|660|656.4|655.6|661.4|660.4|656|654.8|3030
1668762300000|2022-11-18 09:05:00|656.6|656.2|658|657|658|657.2|654.6|653.4|5810
1668762600000|2022-11-18 09:10:00|659.2|657.2|659.6|658.6|660|659.4|658.6|657.2|898
1668762900000|2022-11-18 09:15:00|661.8|658.8|662.2|661.2|664|662.6|661.6|658.8|4402
1668763200000|2022-11-18 09:20:00|662.6|661.4|662.6|661.4|662.6|661.6|662.2|661|1142
1668763500000|2022-11-18 09:25:00|662.4|661.2|661.8|660.8|662.6|661.8|661.4|660.6|3491
1668763800000|2022-11-18 09:30:00|662|660.6|660|659.2|662|661|660|658.8|2501
1668764100000|2022-11-18 09:35:00|659.8|658.4|660|659|660.6|660|659.2|658.2|1757
1668764400000|2022-11-18 09:40:00|660.2|659.4|661.2|660.2|662.2|661.2|660.2|659.2|2264
1668764700000|2022-11-18 09:45:00|661|659.2|660.8|660|661|660|659.4|658.4|2639
1668765000000|2022-11-18 09:50:00|661|660.2|663.4|662.6|663.4|662.6|660.8|660.2|1729
1668765300000|2022-11-18 09:55:00|664|662.8|665.6|664.4|665.8|664.8|663.2|662.4|1584
1668765600000|2022-11-18 10:00:00|665.4|664.2|677.8|676|681.8|680.2|665.4|664.2|21147
1668765900000|2022-11-18 10:05:00|678|677.4|683.2|682.4|685.8|684.6|677.6|676|9783
1668766500000|2022-11-18 10:15:00|683.4|681.8|681.4|680.6|683.4|682|679.2|677.4|16562
1668766800000|2022-11-18 10:20:00|680.4|680.8|676.6|675.2|681.4|680.8|674.8|673.4|17876
1668767100000|2022-11-18 10:25:00|678.2|675|678.6|677.8|679.2|677.8|677.2|675|7499
1668767400000|2022-11-18 10:30:00|678.8|678|671.6|670.4|678.8|678|670.8|669.6|12499
1668767700000|2022-11-18 10:35:00|672.6|671.4|681|680|681.4|680|672.6|671.4|10312
1668768000000|2022-11-18 10:40:00|680.6|679.2|678.4|677.8|681|679.8|678.4|677|9727
1668768300000|2022-11-18 10:45:00|679.4|678.6|678.2|677.4|680.2|679.2|677.6|677|4568
1668768600000|2022-11-18 10:50:00|678.6|677.6|678.4|677.8|678.8|678.2|676.8|676.2|8999
1668768900000|2022-11-18 10:55:00|677.6|677|680.2|680|681|680.4|677.6|677|9401
1668769200000|2022-11-18 11:00:00|680.6|680.2|683.2|682|685.4|684.6|680.6|679.8|4604
1668769500000|2022-11-18 11:05:00|683.8|682.6|684.6|683.8|684.8|684.4|682.6|682|8627
1668769800000|2022-11-18 11:10:00|684.4|683.2|682.2|681.2|684.4|683.2|681.4|680.4|1230
1668770100000|2022-11-18 11:15:00|682|681|683|682|683.4|682.4|682|681|317
1668770400000|2022-11-18 11:20:00|682.6|681.6|679.4|678.6|682.6|681.6|679.2|678.4|979
1668770700000|2022-11-18 11:25:00|679.6|678.4|678.4|677.6|679.6|678.6|678.4|677.2|105
1668771000000|2022-11-18 11:30:00|679.4|677.8|681|680.2|681|680.2|679.2|677.8|1425
1668771300000|2022-11-18 11:35:00|681.8|680.4|681.8|680.8|682|681|680.6|680|2177
1668771600000|2022-11-18 11:40:00|682|681|681.6|680.8|682.8|681.8|680.4|679.4|1690
1668771900000|2022-11-18 11:45:00|682.8|681.8|683.4|682.4|684.8|684|682.6|681.8|1894
1668772200000|2022-11-18 11:50:00|683.6|682.6|685.6|684.6|686.4|685.4|683.2|682.2|5086
1668772500000|2022-11-18 11:55:00|686|684.8|689.2|688.2|689.4|688.6|686|684.8|4272
1668772800000|2022-11-18 12:00:00|689|687.2|688.8|688|689|688|686.6|685.4|8075
1668773100000|2022-11-18 12:05:00|689.4|688.2|692.8|692|692.8|692|689.4|688.2|8065
1668773400000|2022-11-18 12:10:00|692.2|691.2|692.4|691.6|693.6|693|691.8|691|11580
1668773700000|2022-11-18 12:15:00|691.8|691|690.6|689.8|691.8|691.2|689.6|688.6|4089
1668774000000|2022-11-18 12:20:00|690.4|689.6|689.6|688.8|690.4|689.6|688.6|688|5621
1668774300000|2022-11-18 12:25:00|689.4|688|689.2|688.6|689.6|689|687.8|687.4|10630
1668774600000|2022-11-18 12:30:00|688.6|688|688.8|688|689.2|688.4|688.2|687|5437
1668774900000|2022-11-18 12:35:00|689|688.2|688.4|687.4|689.6|689.2|688.4|687.2|6524
1668775200000|2022-11-18 12:40:00|688.6|687.6|689.2|688.8|689.2|688.8|688.6|687.6|605
1668775500000|2022-11-18 12:45:00|689.6|689|689.8|689.2|690|689.2|689.2|688.4|414
1668775800000|2022-11-18 12:50:00|689.6|688.6|688.2|687.6|689.6|688.8|688.2|687.2|1090
1668776100000|2022-11-18 12:55:00|688.4|686.8|688.2|687.6|689.2|688.4|687.6|686.8|6845
1668776400000|2022-11-18 13:00:00|687.8|686.8|685.8|684.8|687.8|686.8|685.2|684.6|6332
1668776700000|2022-11-18 13:05:00|685.6|684.6|682.6|681.4|685.6|684.6|682.6|681.4|8965
1668777000000|2022-11-18 13:10:00|681.6|680.8|682.6|681.6|683.8|682.8|681.6|680.8|3797
1668777300000|2022-11-18 13:15:00|683.2|681.8|685|684.6|685.4|684.6|681.8|681.4|2511
1668777600000|2022-11-18 13:20:00|686|685|686.6|686.2|687.8|686.8|686|685|2605
1668777900000|2022-11-18 13:25:00|687|686.4|691.4|690.6|691.4|690.6|686|685.2|2105
1668778200000|2022-11-18 13:30:00|690.8|690.8|689.4|688.6|690.8|690.8|689.4|688.4|1570
1668778500000|2022-11-18 13:35:00|690|688.8|687.2|686.2|690|689|687|686|603
1668778800000|2022-11-18 13:40:00|686.6|685.6|685.8|685|686.6|686|685.8|685|745
1668779100000|2022-11-18 13:45:00|686.2|685.8|688|687.2|688|687.2|685.8|684.8|1461
1668779400000|2022-11-18 13:50:00|687.4|687.4|688.6|688.2|689.6|688.6|687.2|686.2|3119
1668779700000|2022-11-18 13:55:00|688.4|687.8|690.4|689.4|690.4|689.4|687.6|687|1018
1668780000000|2022-11-18 14:00:00|690.6|689.6|691.2|690.2|691.8|691|690.4|689.2|816
1668780300000|2022-11-18 14:05:00|690.6|690|691.8|691.2|691.8|691.6|690|689.2|2096
1668780600000|2022-11-18 14:10:00|692.4|691.4|695.6|694.6|696.6|695.6|692.4|691.4|1637
1668780900000|2022-11-18 14:15:00|695.8|694.4|698|697.2|699.4|698.4|695.8|694.4|4729
1668781200000|2022-11-18 14:20:00|699.8|698.6|699.4|698.4|700|699.2|698.2|697.2|6549
1668781500000|2022-11-18 14:25:00|699.8|698.8|700.6|699.8|701.4|700.4|699.4|698.6|2989
1668781800000|2022-11-18 14:30:00|701|700|694.8|694.2|702.2|701.6|694.8|694.2|11341
1668782100000|2022-11-18 14:35:00|696.8|694.4|692.6|691.8|697.4|696.8|691.4|691|6353
1668782400000|2022-11-18 14:40:00|692.4|691.6|693.6|693|695.4|694.6|692.4|691.2|9594
1668782700000|2022-11-18 14:45:00|694.6|692.8|695.2|694.2|697|696|693.2|692.4|3004
1668783000000|2022-11-18 14:50:00|695.4|694.6|695.2|694.4|695.4|695|693.6|692.8|3703
1668783300000|2022-11-18 14:55:00|694.8|694.6|693.6|693|695.8|695|692.8|692.2|4350
1668783600000|2022-11-18 15:00:00|693.8|693.2|693.4|692.8|695.2|693.8|691.6|691|3360
1668783900000|2022-11-18 15:05:00|692|691.4|693|692|693.6|693|691.6|691|6226
1668784200000|2022-11-18 15:10:00|693.2|692.4|693.6|692.8|695.2|694.2|692.2|691.4|3288
1668784500000|2022-11-18 15:15:00|694.2|693|693|692.6|694.2|693.2|693|692.2|7710
1668784800000|2022-11-18 15:20:00|693.6|692.8|685|683.2|693.6|692.8|685|683.2|89746
1668785100000|2022-11-18 15:25:00|685.2|683.6|683.8|682.2|685.8|684|678.8|677.4|12119
1668785400000|2022-11-18 15:30:00|683.6|683|684.8|684|686.4|685.6|683.6|683|15947
1668785700000|2022-11-18 15:35:00|685.8|684.2|686.4|685.8|686.4|686|684.2|683.2|3394
1668786000000|2022-11-18 15:40:00|686.6|684.8|685.8|685.2|686.6|685.8|684.6|683.6|1394
1668786300000|2022-11-18 15:45:00|684.8|684.2|684.4|684|684.8|684.2|682.6|681.6|2856
1668786600000|2022-11-18 15:50:00|684.8|684.4|688.2|687.6|688.4|687.6|684.8|684.4|3533
1668786900000|2022-11-18 15:55:00|689.2|688|685.2|684.8|689.2|688|684.2|683.8|4887
1668787200000|2022-11-18 16:00:00|685|684.2|682.4|681.8|685|684.2|681.6|681.2|3998
1668787500000|2022-11-18 16:05:00|682.2|682|680.8|680.4|683.4|682.6|680.2|679.8|4612
1668787800000|2022-11-18 16:10:00|681|680|680|679.2|681|680.4|679.6|679|5838
1668788100000|2022-11-18 16:15:00|679.8|678.8|678.6|678.2|679.8|678.8|677.4|676.6|7573
1668788400000|2022-11-18 16:20:00|678.8|678.4|678.2|677.4|679|678.8|677.6|677|10670
1668788700000|2022-11-18 16:25:00|678.4|677.6|678.6|677.8|679.2|678.4|677.6|677|18494
1669017600000|2022-11-21 08:00:00|676|666.8|671|667.8|676.2|671.4|669.2|663.8|9140
1669017900000|2022-11-21 08:05:00|670.8|667.6|666.8|665|670.8|668.8|666|664.6|8166
1669018200000|2022-11-21 08:10:00|667.4|663.6|665.8|663.6|667.4|664.6|664|662.4|5978
1669018500000|2022-11-21 08:15:00|665.6|662.8|662.4|661.4|666|664.6|661.2|659.6|5591
1669018800000|2022-11-21 08:20:00|662.2|660.4|662.2|660.4|662.4|660.6|661|659.8|1720
1669019100000|2022-11-21 08:25:00|662|659.8|660.6|659.6|662.2|660.6|660.4|659.6|2382
1669019400000|2022-11-21 08:30:00|661|660|656.4|655.6|662.4|661.4|656.2|655.6|3905
1669019700000|2022-11-21 08:35:00|656.2|656|654.4|653|659.6|658|654|653|14500
1669020000000|2022-11-21 08:40:00|654.2|653.2|652.2|651|654.2|653.4|650|649|2605
1669020300000|2022-11-21 08:45:00|653.6|651.4|649.8|649.2|655.2|654|649.8|648.4|5494
1669020600000|2022-11-21 08:50:00|650|648.6|648|647|651.8|650|646.8|645.4|4849
1669020900000|2022-11-21 08:55:00|649.8|648.6|648.6|647.2|649.8|648.8|647.4|646.4|3126
1669021200000|2022-11-21 09:00:00|649.6|647.6|649.8|648|651.8|650|649.2|647.2|1083
1669021500000|2022-11-21 09:05:00|650.6|648.2|651.8|650.2|652.6|651|649.4|647.8|6651
1669021800000|2022-11-21 09:10:00|651.4|650|646.8|645.8|651.4|650|646.4|645.8|4044
1669022100000|2022-11-21 09:15:00|646.6|645.2|643|642|647.8|646.2|643|641.6|12387
1669022400000|2022-11-21 09:20:00|645|642.8|640.6|640|645.2|644|640.6|640|3824
1669022700000|2022-11-21 09:25:00|640|638.8|641|640|643.4|642.4|639.2|638.2|20713
1669023000000|2022-11-21 09:30:00|641.6|640.4|641.2|640|642.8|641.4|641.2|640|611
1669023300000|2022-11-21 09:35:00|640.2|639|642|641|642.2|641.2|638.8|638|21958
1669023600000|2022-11-21 09:40:00|641.8|640.4|634.2|632.8|641.8|640.6|633.6|632.8|17595
1669023900000|2022-11-21 09:45:00|634.8|633|634.8|633.6|636.8|635.6|633.6|632|5951
1669024200000|2022-11-21 09:50:00|634.6|632.8|632|630.6|634.6|632.8|625.8|625|29921
1669024500000|2022-11-21 09:55:00|631.8|629.8|628|627|633|631.4|628|627|42862
1669024800000|2022-11-21 10:00:00|629.2|627.2|627|625.8|630.4|629.2|627|625.8|5262
1669025100000|2022-11-21 10:05:00|626.4|625.6|627.4|626.6|627.8|626.6|625|623.8|8591
1669025400000|2022-11-21 10:10:00|628.4|626.8|626.8|625.6|629|627.8|626|625.2|5000
1669025700000|2022-11-21 10:15:00|626.6|625.8|626.2|625|629.8|628.6|625.8|625|6479
1669026000000|2022-11-21 10:20:00|626|625.2|626.6|625.6|627.6|626.4|624.4|623.2|4266
1669026300000|2022-11-21 10:25:00|626.4|625.4|625|623.8|628.6|627.6|624.8|623.2|5151
1669026600000|2022-11-21 10:30:00|625.2|623.4|623.6|622.4|625.2|623.8|622|620.2|12313
1669026900000|2022-11-21 10:35:00|624|622.6|621.6|620.6|624|622.8|621.4|620.2|7667
1669027200000|2022-11-21 10:40:00|622.2|620.8|624.2|623.4|624.6|623.6|621.2|620|17024
1669027500000|2022-11-21 10:45:00|624|623|623|622|624.2|623.6|622.2|621|10532
1669027800000|2022-11-21 10:50:00|623.8|622.2|621.6|620.4|624|622.8|620.8|620|31326
1669028100000|2022-11-21 10:55:00|622.2|621.2|623.6|622.8|623.6|622.8|621|620|11609
1669028400000|2022-11-21 11:00:00|623.4|622.6|621.6|621|623.6|623|620.8|620.2|13137
1669028700000|2022-11-21 11:05:00|622|621.2|621.2|620|623.2|622.2|620.8|620|5210
1669029000000|2022-11-21 11:10:00|621|620.2|618|617.4|621.2|620.6|616.4|615.6|20305
1669029300000|2022-11-21 11:15:00|617.8|617.2|621.2|620.8|621.4|620.8|617.8|616.6|5227
1669029600000|2022-11-21 11:20:00|621|620.2|621.4|620.8|622.2|621.6|620.6|620.2|3646
1669029900000|2022-11-21 11:25:00|621.6|620.6|621.8|621|622.2|621.4|620.4|619.8|1796
1669030200000|2022-11-21 11:30:00|621.6|621.2|619.4|618.6|621.6|621.2|619.4|618.6|2114
1669030500000|2022-11-21 11:35:00|619.6|618.4|617.6|616.6|619.6|618.4|616.6|615.6|2442
1669030800000|2022-11-21 11:40:00|617.2|616.4|617.6|617|618|617.2|616.4|615.6|3750
1669031100000|2022-11-21 11:45:00|617.4|617.2|616.4|615.6|617.4|617.2|615.4|614.8|5131
1669031400000|2022-11-21 11:50:00|616.2|615.4|617.6|616.6|618.8|618.2|615.8|615.4|3457
1669031700000|2022-11-21 11:55:00|617.4|617|617.2|616.8|618.2|617.4|616.6|615.6|1420
1669032000000|2022-11-21 12:00:00|617|616.6|617.6|617|618.4|617.6|617|616.6|1815
1669032300000|2022-11-21 12:05:00|617.4|616.4|617.8|617|618.2|617.6|616.8|616.2|31596
1669032600000|2022-11-21 12:10:00|618.4|617.2|618.4|618|619|618|617.2|616.8|4330
1669032900000|2022-11-21 12:15:00|619|618.4|625.8|625|625.8|625|619|618.4|18508
1669033200000|2022-11-21 12:20:00|625.6|624.8|624.4|624|625.6|624.8|624.2|623.2|2192
1669033500000|2022-11-21 12:25:00|623.6|624.2|623.8|623.2|624.4|624.2|623.4|623|3392
1669033800000|2022-11-21 12:30:00|625.4|623.4|629.6|628.4|631.6|631.2|625.4|623.2|23241
1669034100000|2022-11-21 12:35:00|632.2|628.8|626.6|625.8|632.4|631.2|626.6|625.8|6223
1669034400000|2022-11-21 12:40:00|627.2|626|628.4|627.6|628.6|628|626|625.2|2354
1669034700000|2022-11-21 12:45:00|628.6|627.8|630|629.4|630.8|629.8|627.2|626.4|3689
1669035000000|2022-11-21 12:50:00|630.2|629.8|627.8|626.8|630.8|629.8|627|626|6030
1669035300000|2022-11-21 12:55:00|628|626.6|627.2|626.8|628.2|627.4|627.2|626.6|1369
1669035600000|2022-11-21 13:00:00|627.4|627|628.6|628|628.8|628.2|627.2|626.6|1686
1669035900000|2022-11-21 13:05:00|627.8|628.2|628.2|627.6|628.6|628.2|627.2|626.8|3581
1669036200000|2022-11-21 13:10:00|628|626.8|628.8|628|628.8|628.2|627.2|626.6|5364
1669036500000|2022-11-21 13:15:00|628.6|626.8|628|627.6|628.8|628|627.2|626.4|2600
1669036800000|2022-11-21 13:20:00|627.8|627.2|629|628.6|629.6|628.8|627|626.2|8398
1669037100000|2022-11-21 13:25:00|628.8|628.4|631.4|630.6|631.4|630.6|628.8|628.4|1707
1669037400000|2022-11-21 13:30:00|631|630.8|630.6|630|631.8|631|629.8|629|9403
1669037700000|2022-11-21 13:35:00|630.4|629.8|631.8|631.2|632|631.6|630.2|629.4|8462
1669038000000|2022-11-21 13:40:00|632|631.4|630|629.4|632|631.6|630|629.2|4058
1669038300000|2022-11-21 13:45:00|630.2|629.6|629.8|629.6|630.6|630.2|629.8|629.2|2209
1669038600000|2022-11-21 13:50:00|630|629.4|631|630.6|631|630.6|630|629.4|4608
1669038900000|2022-11-21 13:55:00|631.2|631|630.4|629.8|631.2|631|630|629.2|4507
1669039200000|2022-11-21 14:00:00|631.2|630.6|631.2|630.8|631.2|631|630.4|629.8|5417
1669039500000|2022-11-21 14:05:00|631.8|631|633.4|633|633.4|633|631.6|631|7602
1669039800000|2022-11-21 14:10:00|633|632.2|633.2|632.8|633.4|633|632.4|632|2713
1669040100000|2022-11-21 14:15:00|634|633.4|633.2|632.8|634.4|633.8|632.8|632.2|2597
1669040400000|2022-11-21 14:20:00|633.6|633|640.6|640|641|640.6|633.2|633|8876
1669040700000|2022-11-21 14:25:00|640.8|639.8|644.8|644|646.6|645.6|640.6|639.8|15476
1669041000000|2022-11-21 14:30:00|644.6|644.4|639|638.6|647.4|646.4|637.2|636.8|13987
1669041300000|2022-11-21 14:35:00|639.8|638.8|644.8|643.4|646.8|645.2|639.8|638.8|12587
1669041600000|2022-11-21 14:40:00|644.6|644|643.8|643.4|646.4|645.4|643|641.8|12111
1669041900000|2022-11-21 14:45:00|644|643.6|648|647.4|649.8|648.8|644|643.4|8107
1669042200000|2022-11-21 14:50:00|648.4|647.6|646.8|646.2|651.4|650.6|646.8|645.8|11522
1669042500000|2022-11-21 14:55:00|647|646.4|645.4|644.8|647|646.4|644|643|7017
1669042800000|2022-11-21 15:00:00|646.6|645|643.4|643|647.6|646.8|643.4|643|5864
1669043100000|2022-11-21 15:05:00|643.2|642.6|642.8|642|643.6|642.6|641.4|641|6265
1669043400000|2022-11-21 15:10:00|642.4|641.2|643.2|642.8|644.4|643.8|641.6|641.2|7722
1669043700000|2022-11-21 15:15:00|643|642.4|644.6|643.8|645.2|644.4|642.6|642|5190
1669044000000|2022-11-21 15:20:00|644.4|643.4|640.6|639.8|644.4|643.6|639|638.6|11188
1669044300000|2022-11-21 15:25:00|640.4|639.6|641.2|641|642.4|641.8|640|639.4|9283
1669044600000|2022-11-21 15:30:00|641|640.4|642.2|641.4|643.8|643.4|640.6|640|6238
1669044900000|2022-11-21 15:35:00|642|640.4|639.2|637.8|642.2|641.8|636.8|635.8|10806
1669045200000|2022-11-21 15:40:00|638.4|638.2|637|636.6|639.4|638.6|636.8|636.4|3135
1669045500000|2022-11-21 15:45:00|637.8|637.2|635.6|634.8|639|638|635.6|634.8|10679
1669045800000|2022-11-21 15:50:00|635.4|634.6|635.8|635.2|636.8|636.2|634|633.6|11894
1669046100000|2022-11-21 15:55:00|635.4|635.4|632|631.4|635.4|635.4|632|631.4|5757
1669046400000|2022-11-21 16:00:00|631.8|631.6|635|634.6|636.8|636.2|631.8|631.4|7842
1669046700000|2022-11-21 16:05:00|634.6|633.8|632.6|631.8|634.8|633.8|631.6|630.6|7832
1669047000000|2022-11-21 16:10:00|632.2|632|637.2|636.6|637.6|636.6|632.2|632|13836
1669047300000|2022-11-21 16:15:00|636.8|636.2|640.8|640.2|640.8|640.4|636.8|636.2|8126
1669047600000|2022-11-21 16:20:00|640.6|640|640.8|640.2|641|640.4|640|639.6|7413
1669047900000|2022-11-21 16:25:00|641.2|640.4|643.6|642.6|648.2|647.2|641.2|640.2|21663
1669104000000|2022-11-22 08:00:00|649.2|643.2|644|641.4|649.2|643.8|642.2|637.6|13242
1669104300000|2022-11-22 08:05:00|643.8|641.6|644.2|642.6|645.2|643.4|643.8|641.6|633
1669104600000|2022-11-22 08:10:00|643.8|642.8|644.8|642.8|647.6|646.2|643.8|642.6|7420
1669104900000|2022-11-22 08:15:00|646.4|643.2|652.6|651|652.6|651|646.4|643.2|1514
1669105200000|2022-11-22 08:20:00|652.4|651.2|645.2|643.8|652.6|651.2|643.8|642.4|6666
1669105500000|2022-11-22 08:25:00|645.4|644|652.4|651.2|652.6|651.2|645.4|644|5083
1669105800000|2022-11-22 08:30:00|652.6|650.4|654.6|653.6|654.8|653.6|650.8|649.8|23650
1669106100000|2022-11-22 08:35:00|654.2|653.2|654.8|653.4|657|655.6|654.2|653|4038
1669106400000|2022-11-22 08:40:00|654.6|652.2|656|655|656|655|652.2|651|3228
1669106700000|2022-11-22 08:45:00|655.8|654.6|661.8|660.8|661.8|660.8|655.4|654.2|5678
1669107000000|2022-11-22 08:50:00|661.6|661|665.8|664.2|667.4|666|661.6|660.6|4678
1669107300000|2022-11-22 08:55:00|665.4|664.4|664.2|663|666.2|664.8|663.8|663|8435
1669107600000|2022-11-22 09:00:00|664.4|663.2|665.4|664.4|665.4|664.4|663.4|662.2|8793
1669107900000|2022-11-22 09:05:00|665.2|665|664.8|663.8|668.4|667|663.6|662.6|2472
1669108200000|2022-11-22 09:10:00|664.4|662.8|660.8|659.8|664.4|663|660.6|659.4|10746
1669108500000|2022-11-22 09:15:00|661.4|660.4|663.6|662.4|664|663.2|660.4|659.4|15845
1669108800000|2022-11-22 09:20:00|663|662|669|667.4|669|667.6|662.8|661.4|6546
1669109100000|2022-11-22 09:25:00|671|667.8|670.6|669.6|674|672.2|668.8|667.6|5020
1669109400000|2022-11-22 09:30:00|670.2|669.2|676.8|675.4|676.8|675.4|669.4|668.4|4139
1669109700000|2022-11-22 09:35:00|676.6|676|677.8|676.4|678.6|677.4|675|673.4|1743
1669110000000|2022-11-22 09:40:00|677.6|675.8|677.6|676.4|677.6|676.6|674.8|673.4|4283
1669110300000|2022-11-22 09:45:00|677.4|676.6|678.4|677.2|680|678.4|677.4|676.4|4058
1669110600000|2022-11-22 09:50:00|678.2|677.4|677|676.6|678.8|677.8|677|676.4|2133
1669110900000|2022-11-22 09:55:00|676.6|675.8|673.6|672.4|676.6|675.8|672|670.6|14889
1669111200000|2022-11-22 10:00:00|673.8|671.6|670.8|670.2|673.8|671.6|670.8|670.2|821
1669111500000|2022-11-22 10:05:00|671|670.4|668.6|667.6|672.4|670.8|667.6|666.6|9820
1669111800000|2022-11-22 10:10:00|670.6|668.4|667.4|666.6|670.6|669.2|667.4|666.6|778
1669112100000|2022-11-22 10:15:00|667.2|665.6|667.4|666|668.8|667.6|666.2|665.2|743
1669112400000|2022-11-22 10:20:00|667.2|665.2|664.6|663.6|667.4|666|662.8|661.4|4637
1669112700000|2022-11-22 10:25:00|664.4|662.8|663.4|662.2|664.4|663|662.6|662|1284
1669113000000|2022-11-22 10:30:00|663.2|662|662.8|662.2|663.4|662.6|662.2|661.2|1177
1669113300000|2022-11-22 10:35:00|662.4|662.8|663.4|662.6|663.6|662.8|662.4|661.4|1771
1669113600000|2022-11-22 10:40:00|664|662.8|663.8|662.6|666.6|665.4|662.6|661.4|18532
1669113900000|2022-11-22 10:45:00|663.4|662.8|662|661.2|663.4|663|662|660.8|2490
1669114200000|2022-11-22 10:50:00|662.2|661|658.8|658|662.4|661.6|658.8|657.8|16317
1669114500000|2022-11-22 10:55:00|659|658.2|658.8|657.8|659.8|658.6|658.6|657.8|2419
1669114800000|2022-11-22 11:00:00|659|658|659.2|658.2|660.4|659.4|658.8|657.8|2633
1669115100000|2022-11-22 11:05:00|658.8|658|658.8|658|659.4|658.6|658.2|658|2434
1669115400000|2022-11-22 11:10:00|658.6|658.4|653.8|653|659|658.4|653.6|652.6|2740
1669115700000|2022-11-22 11:15:00|653.6|652.8|655.2|654.4|655.6|654.4|652.6|651.6|3170
1669116000000|2022-11-22 11:20:00|655|654.2|652.4|651.6|655|654.4|652.4|651.6|2079
1669116300000|2022-11-22 11:25:00|651.6|651|650.8|650|652.4|651|649.8|648.6|2333
1669116600000|2022-11-22 11:30:00|650.6|649.8|650.6|649.8|651|650|649.8|649.2|1069
1669116900000|2022-11-22 11:35:00|650.4|650|650.2|649.8|650.8|650.2|650.2|649.8|1319
1669117200000|2022-11-22 11:40:00|650.6|650.2|650.8|650.2|651.2|650.6|650|650|214
1669117500000|2022-11-22 11:45:00|650.4|650|652|651.4|653|652.6|650.2|649.6|3259
1669117800000|2022-11-22 11:50:00|651.6|650|650|649.2|651.6|651.2|650|649.2|330
1669118100000|2022-11-22 11:55:00|649.8|649.4|650.2|649.8|650.8|650|649.6|648.8|1072
1669118400000|2022-11-22 12:00:00|649.6|649|649.4|648.4|650.2|649.6|648.6|648.2|2657
1669118700000|2022-11-22 12:05:00|650.6|649.6|649.6|648.6|650.6|649.6|649.2|648.4|404
1669119000000|2022-11-22 12:10:00|649.4|648.8|649.6|649.2|651|650.2|649|648.2|1779
1669119300000|2022-11-22 12:15:00|650.4|649|650.2|649.6|650.4|649.6|649|648.4|1203
1669119600000|2022-11-22 12:20:00|649.6|649.4|650|649.6|650.4|649.6|649.6|649.4|550
1669119900000|2022-11-22 12:25:00|649.6|649.2|649.4|648.8|649.6|649.2|648.8|648.4|698
1669120200000|2022-11-22 12:30:00|649.2|649.2|649.2|648.4|650.2|649.6|648.8|648.2|2242
1669120500000|2022-11-22 12:35:00|649|648.6|648.4|647.6|649|648.6|648|647|453
1669120800000|2022-11-22 12:40:00|648.2|647.4|647.2|646.8|648.2|647.4|647.2|646.8|1279
1669121100000|2022-11-22 12:45:00|647|646.6|645.2|645|647.6|647.4|645.2|645|1173
1669121400000|2022-11-22 12:50:00|646|645.2|645.6|645|646|645.6|645.2|644.8|6443
1669121700000|2022-11-22 12:55:00|645.2|644.4|644.6|643.8|645.2|644.4|643.6|642.8|3467
1669122000000|2022-11-22 13:00:00|644.8|644|643|642.6|646|645.6|643|642.6|2921
1669122300000|2022-11-22 13:05:00|643.2|642|642.8|642.2|644|643|642.6|642|2430
1669122600000|2022-11-22 13:10:00|643.2|642.4|641.8|641|643.6|642.6|641.2|640.4|11776
1669122900000|2022-11-22 13:15:00|641.6|641.4|641.8|641.2|642.6|641.6|641.6|641|2196
1669123200000|2022-11-22 13:20:00|641.6|641|640.8|640.4|641.8|641.4|640.8|640.2|894
1669123500000|2022-11-22 13:25:00|641.2|640.6|641.4|641|641.8|641|641|640.4|1720
1669123800000|2022-11-22 13:30:00|641.2|640.4|639.6|639.4|641.4|641|639.6|639.4|4533
1669124100000|2022-11-22 13:35:00|639.8|638.8|640.2|639.6|640.2|639.8|639.4|638.8|1077
1669124400000|2022-11-22 13:40:00|640.6|639.8|638.8|638.6|640.6|640|638.8|638.6|3088
1669124700000|2022-11-22 13:45:00|639.8|639.2|640.6|640.2|640.8|640.2|639.4|639.2|2298
1669125000000|2022-11-22 13:50:00|640.4|640.4|640|639.6|641.4|640.6|639.6|639.4|3473
1669125300000|2022-11-22 13:55:00|639.6|639.4|639.4|639|639.6|639.6|639|638.8|1302
1669125600000|2022-11-22 14:00:00|639.8|639.2|640.6|640.4|641.2|640.6|639.6|639|3336
1669125900000|2022-11-22 14:05:00|640.8|640.6|640.6|639.8|641.8|641.2|640.2|639.6|10970
1669126200000|2022-11-22 14:10:00|640.4|640.2|640.6|639.8|641.4|640.6|640.4|639.8|2187
1669126500000|2022-11-22 14:15:00|640.4|639.6|639.8|639|640.6|639.8|637.8|637|9213
1669126800000|2022-11-22 14:20:00|639.6|638.4|639.4|638.8|639.8|639|638.8|638.2|4712
1669127100000|2022-11-22 14:25:00|639.6|638.6|640|639.6|640|639.6|639|638.4|883
1669127400000|2022-11-22 14:30:00|640.4|639.8|651|650|651.4|650.6|640.4|639.8|13842
1669127700000|2022-11-22 14:35:00|650.6|649.2|647.8|646.6|650.6|650|647|646.4|3560
1669128000000|2022-11-22 14:40:00|647.4|646.4|648.2|647|648.4|647|644.2|642.8|10213
1669128300000|2022-11-22 14:45:00|647.6|647.2|648.6|647.8|649.6|648.8|647.6|647.2|8804
1669128600000|2022-11-22 14:50:00|648.4|647.6|648.4|648|648.6|648|647.2|646.6|2297
1669128900000|2022-11-22 14:55:00|648.8|647.8|647.6|647|649.8|649|647|646.6|5655
1669129200000|2022-11-22 15:00:00|648|646.4|650.8|649.8|653.6|651.6|647.6|646.4|2353
1669129500000|2022-11-22 15:05:00|651.4|650.2|650.6|649.6|651.6|650.6|648.4|647.4|6170
1669129800000|2022-11-22 15:10:00|650.4|650|650|649.4|651.6|650.4|649.4|648.6|3581
1669130100000|2022-11-22 15:15:00|650.4|649.6|646.6|645.4|651|650|644.4|643.2|15589
1669130400000|2022-11-22 15:20:00|646.2|645.8|647.8|647|649.2|648.2|646|644.4|2881
1669130700000|2022-11-22 15:25:00|648.4|647.2|648.4|648|648.4|648|648|647.2|4248
1669131000000|2022-11-22 15:30:00|648.2|647.8|646|645.4|648.2|648|646|645.2|3053
1669131300000|2022-11-22 15:35:00|645.8|644.8|644.4|643.8|645.8|645.2|643.8|643.4|1979
1669131600000|2022-11-22 15:40:00|644.2|643.2|644|643.8|644.8|644|643.6|642.8|3239
1669131900000|2022-11-22 15:45:00|644.4|643.2|643.4|642.6|644.4|643.8|642.2|641.4|9048
1669132200000|2022-11-22 15:50:00|643.2|641.8|638.6|638|643.2|642.2|638.4|637.6|2564
1669132500000|2022-11-22 15:55:00|638.4|637.8|640.2|639.6|641.4|640.4|637.6|637|1955
1669132800000|2022-11-22 16:00:00|640|639.8|639.8|639.2|644.8|644.2|638.2|637.2|7828
1669133100000|2022-11-22 16:05:00|640.2|639.4|640.6|640.4|641.2|640.4|639.4|638.6|4703
1669133400000|2022-11-22 16:10:00|640.4|640|637.2|636.8|640.4|640|636.8|636.2|19719
1669133700000|2022-11-22 16:15:00|638.6|638|639|638.6|640.8|640.2|636.8|635.8|13045
1669134000000|2022-11-22 16:20:00|639.2|638.8|637.8|637.4|640|639.6|637|636|12692
1669134300000|2022-11-22 16:25:00|638.2|637.6|637.8|637.6|638.4|638.2|637.6|637.2|20883
1669190400000|2022-11-23 08:00:00|633.6|626.6|629.2|626.4|633.6|627.6|627|622.8|7353
1669190700000|2022-11-23 08:05:00|629|625.8|627.2|625.6|630.6|628|627|625.4|4814
1669191000000|2022-11-23 08:10:00|626.8|625.4|628|626.2|629.8|628.4|626|624.2|4264
1669191300000|2022-11-23 08:15:00|627.4|625.2|616|613.6|627.4|625.2|616|613.4|9611
1669191600000|2022-11-23 08:20:00|615.8|613.4|622.4|620.8|622.4|620.8|615.2|612.8|2650
1669191900000|2022-11-23 08:25:00|623.2|622|623|621.2|625|624.2|622|620.8|4794
1669192200000|2022-11-23 08:30:00|622.8|619.2|619.6|618.6|622.8|619.2|618.6|617|2922
1669192500000|2022-11-23 08:35:00|620|618.8|620.2|619.2|621.4|620.2|618.2|617|3161
1669192800000|2022-11-23 08:40:00|622|619.4|619.6|618.4|622|620.6|619.6|618.4|2871
1669193100000|2022-11-23 08:45:00|619.2|618.6|621.4|620.4|622.6|621.2|619.2|618.4|1549
1669193400000|2022-11-23 08:50:00|622.8|620.6|626.4|625.2|626.4|625.2|622.8|620.6|6495
1669193700000|2022-11-23 08:55:00|626.2|624.6|627.4|626.6|627.4|626.6|625.2|624.6|3303
1669194000000|2022-11-23 09:00:00|627.2|626.4|627.6|627|627.8|627|626|625.4|3582
1669194300000|2022-11-23 09:05:00|628|627.6|630.4|630.2|631.2|630.2|628|627.4|5176
1669194600000|2022-11-23 09:10:00|630.8|629.6|636.8|635|636.8|635.2|630.6|629.6|13971
1669194900000|2022-11-23 09:15:00|637|635.4|637.6|636.2|638.4|636.8|636.8|635.4|10579
1669195200000|2022-11-23 09:20:00|637.4|636.4|634.8|634.2|637.4|636.6|634.8|634.2|717
1669195500000|2022-11-23 09:25:00|635.2|634.4|633.2|632.6|635.2|634.6|632|630.6|2327
1669195800000|2022-11-23 09:30:00|633|632|633|632.2|634.2|633|632.4|631.2|3127
1669196100000|2022-11-23 09:35:00|633.4|632.4|632.8|631.4|633.4|632.4|631.6|630.6|2971
1669196400000|2022-11-23 09:40:00|632.6|631.6|632.8|631.6|634.2|633|632.6|631.4|1057
1669196700000|2022-11-23 09:45:00|632.6|631.4|633.6|632.8|634.4|633.2|632.2|630.8|941
1669197000000|2022-11-23 09:50:00|633|632.6|633|632.2|633.4|632.8|632.2|631.2|530
1669197300000|2022-11-23 09:55:00|633.4|632.4|632.4|632|634.4|633.8|632.4|631.6|3746
1669197600000|2022-11-23 10:00:00|633.2|632.4|632.8|632|633.4|632.8|632.6|631.8|761
1669197900000|2022-11-23 10:05:00|633.6|632.2|633.6|633|633.8|633|632.8|632|1578
1669198200000|2022-11-23 10:10:00|634.4|633.2|633.8|633|635.2|634.2|633.6|632.8|2824
1669198500000|2022-11-23 10:15:00|633.6|632.8|633.2|632.8|634|633.6|633.2|632.8|1198
1669198800000|2022-11-23 10:20:00|633|632.4|633.6|632.8|634.2|633.2|632.8|632|2778
1669199100000|2022-11-23 10:25:00|633.2|632.2|633.2|632.6|633.4|632.6|633|632.2|758
1669199400000|2022-11-23 10:30:00|633.4|632.8|633.8|633.2|633.8|633.2|633|632.4|1916
1669199700000|2022-11-23 10:35:00|633.4|633|633.6|633|633.6|633|632.6|632|1391
1669200000000|2022-11-23 10:40:00|633.8|633.2|632.4|631.8|634.6|634|631.6|630.6|7261
1669200300000|2022-11-23 10:45:00|631.4|630.8|629.4|628.8|632.2|631.2|629.4|628.8|2919
1669200600000|2022-11-23 10:50:00|629|627.8|630.4|629.8|630.4|629.8|628.4|627.4|3860
1669200900000|2022-11-23 10:55:00|631|630|631|630.2|632.6|631.8|630.6|629.6|2746
1669201200000|2022-11-23 11:00:00|631.8|630.4|631.8|631|632.2|631.4|631.4|630|805
1669201500000|2022-11-23 11:05:00|631.4|631.2|629.4|629.2|631.8|631.2|629.4|628.8|957
1669201800000|2022-11-23 11:10:00|629.2|628.8|631|630|631|630.4|629.2|628.4|1164
1669202100000|2022-11-23 11:15:00|630.8|630.2|631|630.4|631.4|630.8|630|629.2|1480
1669202400000|2022-11-23 11:20:00|631.6|630.6|631|630.4|632|631.2|631|630.4|2539
1669202700000|2022-11-23 11:25:00|631.6|630.8|631.4|630.8|631.8|631|631.4|630.6|3
1669203000000|2022-11-23 11:30:00|631.8|631|631.6|630.8|633|632.6|631.4|630.6|1022
1669203300000|2022-11-23 11:35:00|631.4|631|630.8|630.2|631.6|631|630.6|630.2|1812
1669203600000|2022-11-23 11:40:00|631.4|630.8|634.6|633.8|634.8|634|631.4|630.8|6435
1669203900000|2022-11-23 11:45:00|634.4|633.6|635.8|635|636.6|636|634.4|633.6|3115
1669204200000|2022-11-23 11:50:00|635.6|634.6|633.4|632.4|635.8|635|633.4|632.2|2857
1669204500000|2022-11-23 11:55:00|633|632.6|633|632|633.4|632.6|633|632|298
1669204800000|2022-11-23 12:00:00|632.2|631.4|631.2|630.4|632.2|631.4|629.4|628.4|5212
1669205100000|2022-11-23 12:05:00|631.6|630.6|631.8|631.2|632.2|631.2|631.4|630.6|584
1669205400000|2022-11-23 12:10:00|631.6|631.4|636.2|635.2|636.2|635.2|631.2|630.4|4867
1669205700000|2022-11-23 12:15:00|635.8|635.4|636.2|635.2|637|636|635.8|635.2|2522
1669206000000|2022-11-23 12:20:00|636|634.2|634.6|633.6|636.2|634.2|634.2|633.2|1256
1669206300000|2022-11-23 12:25:00|636.2|635.2|637.8|637|638|637.2|636|635.2|3148
1669206600000|2022-11-23 12:30:00|637.6|636.8|638|637.2|639|638|637.6|636.8|2147
1669206900000|2022-11-23 12:35:00|638.6|637.6|637|636.4|638.8|637.8|636.4|635.8|2532
1669207200000|2022-11-23 12:40:00|636|635|638|637.2|638.2|637.6|636|635|4748
1669207500000|2022-11-23 12:45:00|638.4|637|638.6|637.8|639|638.2|638|637|1310
1669207800000|2022-11-23 12:50:00|638.4|638|638.4|637.8|639.8|639|638.2|637.6|1153
1669208100000|2022-11-23 12:55:00|638|637|640.4|639.6|640.6|640|638|637|4845
1669208400000|2022-11-23 13:00:00|640.2|639.4|642|641|643.8|643|640.2|639.4|9666
1669208700000|2022-11-23 13:05:00|641.8|640.6|641.2|640.2|642|641|640|639.2|2658
1669209000000|2022-11-23 13:10:00|641|640.4|640.8|640|642.6|641.6|640.4|639.4|8182
1669209300000|2022-11-23 13:15:00|641.4|640.2|641.6|640.8|642|641.2|641.2|639.8|698
1669209600000|2022-11-23 13:20:00|640.6|639.6|639.4|638.6|640.6|640.2|639.4|638.4|1257
1669209900000|2022-11-23 13:25:00|640|638.8|640.6|639.8|641|640.2|640|638.6|4917
1669210200000|2022-11-23 13:30:00|640.4|638.2|641.2|640.6|641.6|640.8|639|638.2|5023
1669210500000|2022-11-23 13:35:00|641.4|641|641.2|640.8|641.6|641|640.6|640|3361
1669210800000|2022-11-23 13:40:00|641.6|641|642|641|642.8|642.4|641.2|640.8|3701
1669211100000|2022-11-23 13:45:00|642.2|641.2|642.6|641.8|642.6|642|642|641.2|2592
1669211400000|2022-11-23 13:50:00|642.4|642|644.8|644|644.8|644.2|642.4|641.8|4553
1669211700000|2022-11-23 13:55:00|644.6|644.2|645.6|644.6|646.2|645.4|644.6|644|2848
1669212000000|2022-11-23 14:00:00|645.4|644.8|646|645.2|646|645.4|645.4|644.6|1473
1669212300000|2022-11-23 14:05:00|645.8|645.6|645.4|644.8|646|645.6|645.4|644.6|1829
1669212600000|2022-11-23 14:10:00|645.2|645|642.8|641.8|646|645.4|642.8|641.8|2296
1669212900000|2022-11-23 14:15:00|642.6|642|642.8|642|643|642.2|640.2|639.2|6452
1669213200000|2022-11-23 14:20:00|642.6|641.2|644|643.2|644.2|643.4|642.2|641.2|1065
1669213500000|2022-11-23 14:25:00|643.8|643.4|645.6|644.8|645.8|645|642.6|641.6|1260
1669213800000|2022-11-23 14:30:00|646.8|645.8|645.4|644.4|648.4|647.4|645|644.2|10191
1669214100000|2022-11-23 14:35:00|645.6|645|644.8|644|646.2|645.4|643|642.2|2599
1669214400000|2022-11-23 14:40:00|644.2|643.6|641.2|640.6|645|644.2|641.2|640.4|4181
1669214700000|2022-11-23 14:45:00|642.4|642|643.2|642.6|644.4|643.8|642.2|641.6|7365
1669215000000|2022-11-23 14:50:00|643.6|642.8|645.4|644.8|645.4|645|643.4|642.4|5375
1669215300000|2022-11-23 14:55:00|646|645|651|649.4|651.4|650.8|645.4|644.6|14950
1669215600000|2022-11-23 15:00:00|653.8|649.8|653.8|653.4|654.8|653.6|651.4|649.8|9080
1669215900000|2022-11-23 15:05:00|653.2|652|650.4|650|654.4|654|650.2|649.2|3562
1669216200000|2022-11-23 15:10:00|650.2|649.6|649.8|649.2|650.8|649.8|649.6|648.8|2988
1669216500000|2022-11-23 15:15:00|650|649.4|652.6|651.6|653.2|652.4|649.8|649.2|2027
1669216800000|2022-11-23 15:20:00|653|651.8|657.4|656.8|657.4|656.8|652.2|651.6|6351
1669217100000|2022-11-23 15:25:00|657|656.6|659.6|659.4|660.2|659.4|655.8|655.2|9608
1669217400000|2022-11-23 15:30:00|660.8|658.8|661|660.6|661.8|661|659|658.2|8904
1669217700000|2022-11-23 15:35:00|662|661.2|664.2|663.6|665|664.4|661.4|660.8|37740
1669218000000|2022-11-23 15:40:00|664.4|663|667|666.4|667|666.4|663.4|663|21428
1669218300000|2022-11-23 15:45:00|666.8|667|667.6|667.2|668.2|667.8|666.2|665.2|4624
1669218600000|2022-11-23 15:50:00|667.4|666.4|667.6|667.2|668.6|667.6|666.8|665.8|4532
1669218900000|2022-11-23 15:55:00|669.2|667.4|664.6|663.8|670|669.4|664.6|663.8|7668
1669219200000|2022-11-23 16:00:00|664.4|664|660.4|659.6|664.6|664|660|659|12564
1669219500000|2022-11-23 16:05:00|660.2|660|660.6|660.4|661.2|660.6|659.4|658.6|27206
1669219800000|2022-11-23 16:10:00|661|660.6|663.8|663.4|663.8|663.4|660.8|660.6|4499
1669220100000|2022-11-23 16:15:00|663.4|662.6|662.4|662|663.4|663|662.2|661.6|14284
1669220400000|2022-11-23 16:20:00|662.8|662.4|660.6|660|662.8|662.6|660.6|660|11551
1669220700000|2022-11-23 16:25:00|659.2|658.4|659.4|658.8|661|660.4|658.4|657.4|11458
1669276800000|2022-11-24 08:00:00|660|657|652.8|651.2|660|657.4|652.8|650.4|14240
1669277100000|2022-11-24 08:05:00|652.4|650.4|653.6|652.2|654.6|652.2|650.2|647.8|3033
1669277400000|2022-11-24 08:10:00|653.8|653.2|655.8|654.2|657.6|656|653.4|652.2|4282
1669277700000|2022-11-24 08:15:00|656.6|654.8|654.8|653|657|655.6|654|652.8|2584
1669278000000|2022-11-24 08:20:00|654.6|653.2|656.2|655.2|656.2|655.2|653.4|653|1226
1669278300000|2022-11-24 08:25:00|656|654.8|659.6|658.6|660|659.2|655.6|654.4|1732
1669278600000|2022-11-24 08:30:00|659.8|659.2|661.4|660|664.4|662.8|659.8|658.8|4461
1669278900000|2022-11-24 08:35:00|661.2|660.4|664.4|663.6|664.4|663.6|658.4|657.2|6591
1669279200000|2022-11-24 08:40:00|664|663|671.6|670.6|671.6|670.6|663.4|661.6|8496
1669279500000|2022-11-24 08:45:00|671.2|670.2|671|669.8|672.4|670.8|667.2|665.6|4421
1669279800000|2022-11-24 08:50:00|672|670|668.8|667.6|673|671.8|668.8|667.4|3705
1669280100000|2022-11-24 08:55:00|668.2|667.8|668.6|667.4|670.6|669.4|666.8|666|3122
1669280400000|2022-11-24 09:00:00|669.6|667.6|667.6|666.8|670.2|669.6|667.2|666.6|3939
1669280700000|2022-11-24 09:05:00|667.8|667.2|665.8|664.8|669.2|668.6|664.6|663.2|5367
1669281000000|2022-11-24 09:10:00|665.6|664|666.6|665.8|666.6|666|664.6|663.4|3009
1669281300000|2022-11-24 09:15:00|668|666|663.8|663.2|668.6|667.8|663.8|662.6|3714
1669281600000|2022-11-24 09:20:00|663.6|663|663.2|661.8|664.8|663.6|662.6|661.4|1226
1669281900000|2022-11-24 09:25:00|663|662|662|660.8|663.2|662|662|660.8|791
1669282200000|2022-11-24 09:30:00|662.2|661.6|662|661|663.8|662.6|660.8|660|1182
1669282500000|2022-11-24 09:35:00|662.8|661.2|665.4|664.8|665.6|664.8|662.8|661.2|2464
1669282800000|2022-11-24 09:40:00|665.6|664|664.8|663.8|666.4|665.2|664.4|663.6|990
1669283100000|2022-11-24 09:45:00|665.6|664|666.6|665.6|666.6|665.8|664.4|663.8|2270
1669283400000|2022-11-24 09:50:00|666.4|664.8|663.6|662.8|666.6|665.4|663.6|662.8|3903
1669283700000|2022-11-24 09:55:00|663.4|662.4|664|663.4|665.4|664.6|663.4|662.4|3079
1669284000000|2022-11-24 10:00:00|664.2|663.6|664.8|664.2|665|664.4|663.8|663.6|2937
1669284300000|2022-11-24 10:05:00|665.6|664.4|666.6|665.8|668.2|667.4|665.4|664.4|1889
1669284600000|2022-11-24 10:10:00|666.8|666|665.2|664.6|668|667|665.2|664.6|3368
1669284900000|2022-11-24 10:15:00|665|664.4|666.2|666|666.8|666.2|665|664.2|2392
1669285200000|2022-11-24 10:20:00|666|665.4|668.8|667.8|670.6|669.6|666|665.4|6661
1669285500000|2022-11-24 10:25:00|668|668|667|666.4|668|668|666.4|665.6|3443
1669285800000|2022-11-24 10:30:00|666.6|665.8|665.2|664.6|666.8|666|664.6|663.8|4461
1669286100000|2022-11-24 10:35:00|665|663.8|665.4|664.8|666.2|665.6|664|663.6|4403
1669286400000|2022-11-24 10:40:00|665.6|665|665.6|664.6|665.6|665.2|665.4|664.6|1347
1669286700000|2022-11-24 10:45:00|665.4|665|665.6|665.4|666|665.4|664.8|664.4|4699
1669287000000|2022-11-24 10:50:00|665|664.4|672.6|672|672.6|672|664.8|664|5325
1669287300000|2022-11-24 10:55:00|673.6|673|677.4|676.4|677.6|676.6|673.6|672.8|6097
1669287600000|2022-11-24 11:00:00|677.6|676.8|680.8|680|681.8|681.2|676.6|675.4|10072
1669287900000|2022-11-24 11:05:00|680.6|680.2|680|679.6|682.6|681.2|679.6|678.6|8418
1669288200000|2022-11-24 11:10:00|679.8|678.6|677|676.8|679.8|678.6|677|676|2555
1669288500000|2022-11-24 11:15:00|677.4|677|675.8|675|677.4|677|674.8|674|11256
1669288800000|2022-11-24 11:20:00|675.6|675.2|676.2|675.2|676.4|675.4|673.2|672.2|3778
1669289100000|2022-11-24 11:25:00|676|674.6|675.4|674.8|676.2|675.2|675|674|2895
1669289400000|2022-11-24 11:30:00|674.8|675|675|674.2|675.4|675|674.6|673.6|5625
1669289700000|2022-11-24 11:35:00|675.2|674.4|676.8|676.2|676.8|676.2|675.2|674.4|5477
1669290000000|2022-11-24 11:40:00|676.6|675.8|675|674.4|676.8|676.2|674.6|674.2|2903
1669290300000|2022-11-24 11:45:00|674.6|674.2|671.6|671.2|674.6|674.2|671.6|671.2|3353
1669290600000|2022-11-24 11:50:00|671.2|670.6|669.4|668.6|671.2|670.8|668.8|667.8|6362
1669290900000|2022-11-24 11:55:00|671.2|670|670|669.4|671.8|670.4|670|669.2|2378
1669291200000|2022-11-24 12:00:00|670.2|669.6|669.8|669.2|671.2|670.8|669|668.2|4463
1669291500000|2022-11-24 12:05:00|670.4|669.4|669|668.4|670.4|669.8|668.8|668.2|2761
1669291800000|2022-11-24 12:10:00|670|669.2|669|668.6|670.4|669.8|668.6|667.8|4426
1669292100000|2022-11-24 12:15:00|668.6|667.8|665.8|664.8|668.6|668|665.8|664.8|4434
1669292400000|2022-11-24 12:20:00|666.4|665|666|665.2|666.8|666|666|665|2285
1669292700000|2022-11-24 12:25:00|665.4|665.6|666.2|665.8|666.4|666|665.4|664.4|3498
1669293000000|2022-11-24 12:30:00|666|666|665.6|665|667.4|666.4|665.6|664.8|1853
1669293300000|2022-11-24 12:35:00|666.2|664.8|666.8|666.2|667.6|666.6|666.2|664.8|879
1669293600000|2022-11-24 12:40:00|666.6|666.4|667.8|667.2|669.2|668.4|666.6|666.4|424
1669293900000|2022-11-24 12:45:00|668|667.4|668.6|668|670|669.4|668|667.4|3092
1669294200000|2022-11-24 12:50:00|669.2|668.2|667.8|667.2|669.4|669|667.8|667|1063
1669294500000|2022-11-24 12:55:00|667|667.4|668.2|668|668.2|668|667|666.6|1455
1669294800000|2022-11-24 13:00:00|668.4|667.6|666.2|665.8|668.4|667.6|666.2|665.6|1460
1669295100000|2022-11-24 13:05:00|666|666|666.2|665.6|667.8|667|665.8|665.2|1568
1669295400000|2022-11-24 13:10:00|666|665.8|667.6|667.2|667.6|667.2|666|665.8|3481
1669295700000|2022-11-24 13:15:00|666.8|666.4|669.8|669|669.8|669|666.8|666.4|4831
1669296000000|2022-11-24 13:20:00|668.8|668.4|669.6|669|669.6|669|668.8|668|1873
1669296300000|2022-11-24 13:25:00|670.4|669.8|670|669.2|670.6|670|669|668.4|2308
1669296600000|2022-11-24 13:30:00|669.8|669|669.8|669.4|670.6|670|669.8|669|4008
1669296900000|2022-11-24 13:35:00|669.6|669.2|669.4|669|669.6|669.2|668.2|667.6|4030
1669297200000|2022-11-24 13:40:00|670.6|669.8|671.2|670.8|671.4|670.8|669.8|669|3257
1669297500000|2022-11-24 13:45:00|670.2|670|671.8|671.4|672|671.4|669.6|669.2|6383
1669297800000|2022-11-24 13:50:00|672.2|671.6|673.6|672.8|675.8|675|672.2|671.6|3503
1669298100000|2022-11-24 13:55:00|673.4|672.6|675|674.4|675|674.4|673|672.6|1749
1669298400000|2022-11-24 14:00:00|675.2|674.6|675.2|674.6|675.2|674.8|674.4|673.6|3950
1669298700000|2022-11-24 14:05:00|675|674.2|675.6|675|675.8|675|674.4|673.8|4769
1669299000000|2022-11-24 14:10:00|675.4|673.8|671.8|670.8|675.4|674.4|671.8|670.8|1887
1669299300000|2022-11-24 14:15:00|671.6|670.4|669|668.2|671.6|670.4|669|667.8|10814
1669299600000|2022-11-24 14:20:00|668.8|668|667.8|667.4|669.4|668.2|667.4|666.4|6318
1669299900000|2022-11-24 14:25:00|668.2|667.6|667.4|667|669|668.4|667.4|666.8|6271
1669300200000|2022-11-24 14:30:00|667.2|667.2|667|666.6|668.6|668|666.4|665.4|3382
1669300500000|2022-11-24 14:35:00|666.8|665.8|665|664.4|666.8|666|665|664.2|1943
1669300800000|2022-11-24 14:40:00|664.8|664|665.2|664.4|665.8|665|663.6|663.4|3771
1669301100000|2022-11-24 14:45:00|665|664.2|663.8|663.4|665.6|665|663.8|663.2|1780
1669301400000|2022-11-24 14:50:00|663.6|663|660.6|660.4|663.8|663.4|660.6|660.2|3992
1669301700000|2022-11-24 14:55:00|660.4|659.6|662.4|662|663.8|663|660.2|659.4|4995
1669302000000|2022-11-24 15:00:00|662.8|661.8|660.4|659.8|662.8|662.2|660.2|659.6|3249
1669302300000|2022-11-24 15:05:00|660|659.4|660|659.8|661.4|660.4|660|659.2|6330
1669302600000|2022-11-24 15:10:00|661.2|659.6|660.8|660.4|662|661.2|660.8|659.6|5827
1669302900000|2022-11-24 15:15:00|661.2|660.6|663.8|663.2|663.8|663.2|661.2|660.4|3390
1669303200000|2022-11-24 15:20:00|663.6|664|664.6|664|666.4|665.6|663.6|663|3533
1669303500000|2022-11-24 15:25:00|665.6|664.6|668.8|668.4|669.4|668.6|664.8|664.4|12554
1669303800000|2022-11-24 15:30:00|669.2|668.6|666.4|665.8|670.8|670|664.8|664.4|4848
1669304100000|2022-11-24 15:35:00|666.2|664.6|666.6|666|666.6|666|665.4|664.4|2861
1669304400000|2022-11-24 15:40:00|667.2|666.4|665|664.2|667.6|667|665|664.2|2817
1669304700000|2022-11-24 15:45:00|664.8|664|663.6|662.8|664.8|664.4|662.4|661.4|1441
1669305000000|2022-11-24 15:50:00|663.4|663|663.6|662.8|665|664.6|662.8|662.2|1677
1669305300000|2022-11-24 15:55:00|663.4|663|663|662.4|663.8|663.4|662.8|662.4|1639
1669305600000|2022-11-24 16:00:00|663.8|663.2|663|662.6|664|663.4|662.2|661.6|2436
1669305900000|2022-11-24 16:05:00|662.6|662.2|662.8|662.4|663|662.6|662.6|662.2|807
1669306200000|2022-11-24 16:10:00|662.6|662.2|662.2|661.8|662.8|662.2|661.4|661|3983
1669306500000|2022-11-24 16:15:00|662.4|662|668.4|667.6|670.6|670.2|662.2|661.6|12594
1669306800000|2022-11-24 16:20:00|668.2|667.8|663|662.2|668.4|667.8|662|661.4|16480
1669307100000|2022-11-24 16:25:00|662.8|662|660.4|660|662.8|662|659.6|658.8|23857
1669363200000|2022-11-25 08:00:00|659.4|652.6|651|648.4|660.2|656.8|648.6|646|5065
1669363500000|2022-11-25 08:05:00|651.2|648.2|646.8|645.4|651.2|648.6|646|642.6|11074
1669363800000|2022-11-25 08:10:00|648|645.8|650|648.8|653.4|651|647.6|645.8|8727
1669364100000|2022-11-25 08:15:00|650.8|649|651.4|649.8|651.8|650.4|648.6|647.2|7279
1669364400000|2022-11-25 08:20:00|651.2|649.2|654|651.8|654|652|650.4|649|1289
1669364700000|2022-11-25 08:25:00|654.8|652|652.2|651|655|653.6|652.2|650.4|6571
1669365000000|2022-11-25 08:30:00|653.6|651.2|655|653.6|655.2|653.6|652.6|651|5925
1669365300000|2022-11-25 08:35:00|655.2|654|656.4|655|656.6|655.2|655.2|653.8|4930
1669365600000|2022-11-25 08:40:00|656.2|655.2|657.4|656|657.6|656.2|655.2|653.4|504
1669365900000|2022-11-25 08:45:00|657.6|656.2|657.4|656.2|658.4|657.2|656.2|655.4|1059
1669366200000|2022-11-25 08:50:00|657.2|656|653.2|652.2|657.2|656|653.2|652.2|717
1669366500000|2022-11-25 08:55:00|653|652|651.4|650.4|653|652|649.6|648.2|2600
1669366800000|2022-11-25 09:00:00|651.2|650.6|651.6|650.6|653.4|652.6|650.8|649.8|1132
1669367100000|2022-11-25 09:05:00|652|650.4|653|652|653.2|652|649.6|648.4|1659
1669367400000|2022-11-25 09:10:00|652.8|651.6|655.6|654.8|656.2|655|652.2|651.6|390
1669367700000|2022-11-25 09:15:00|656|655|654|652.4|660.2|657.6|653.2|651.4|7302
1669368000000|2022-11-25 09:20:00|654.4|652.8|653.2|652|654.4|652.8|651.8|650.6|1241
1669368300000|2022-11-25 09:25:00|653|652.2|653|651.8|654.8|653.4|652.8|651.6|2841
1669368600000|2022-11-25 09:30:00|653.2|652|651.4|650.4|653.2|652|650.8|649.6|1858
1669368900000|2022-11-25 09:35:00|652.6|651.4|651.8|650.6|653|651.8|651|650|3104
1669369200000|2022-11-25 09:40:00|651.6|650.4|649|648.2|652.8|652|648.6|647.8|9344
1669369500000|2022-11-25 09:45:00|650|649|649|648|652.4|651.2|648.6|647.8|3553
1669369800000|2022-11-25 09:50:00|649.4|648.2|649.4|648.6|650.2|649.6|648.8|647.8|1277
1669370100000|2022-11-25 09:55:00|649.2|648.8|649.6|648.8|649.8|649|649.2|648.6|1346
1669370400000|2022-11-25 10:00:00|649.4|648.6|649.8|649|651|650|649.2|648.6|904
1669370700000|2022-11-25 10:05:00|647.8|646.8|651.8|650.4|652|650.8|647.4|646.8|2302
1669371000000|2022-11-25 10:10:00|652|650.6|654.8|653.8|654.8|653.8|651.4|650.4|1398
1669371300000|2022-11-25 10:15:00|655|654|652.6|651.8|655|654|652.4|651.6|1313
1669371600000|2022-11-25 10:20:00|652.8|652|653.4|652.4|653.6|652.8|652.4|651.6|1981
1669371900000|2022-11-25 10:25:00|653.2|652.6|655|654.4|656.4|655.4|653|652.2|961
1669372200000|2022-11-25 10:30:00|656.2|655|657|656|657.2|656.6|655.6|654.8|504
1669372500000|2022-11-25 10:35:00|656.6|656.4|653.4|652.8|656.6|656.4|652.8|651.8|2615
1669372800000|2022-11-25 10:40:00|653.2|652.6|653.6|652.4|654.2|653.2|652.8|651.6|1886
1669373100000|2022-11-25 10:45:00|653.8|652.6|654.6|653.4|656|655|653.8|652.6|728
1669373400000|2022-11-25 10:50:00|654.4|654|655.4|654.4|655.4|654.4|654|653|150
1669373700000|2022-11-25 10:55:00|655.2|654.6|654.2|653.4|655.4|654.8|654.2|653.2|307
1669374000000|2022-11-25 11:00:00|654|653.2|654.8|653.8|654.8|654.2|653.6|652.8|305
1669374300000|2022-11-25 11:05:00|654.6|654|653.8|653.2|654.8|654.2|653.8|653.2|1085
1669374600000|2022-11-25 11:10:00|653.2|652.2|654|653.2|654|653.2|653.2|652.2|1292
1669374900000|2022-11-25 11:15:00|653.6|653.4|652.8|652|653.8|653.4|652.6|651.6|3212
1669375200000|2022-11-25 11:20:00|652.6|651.8|652.8|651.8|653.6|652.8|652.4|651.6|1631
1669375500000|2022-11-25 11:25:00|652.6|652|653|652.2|653|652.4|652.4|651.8|15
1669375800000|2022-11-25 11:30:00|652.8|652.4|653|652.4|653.4|652.8|652.6|652.2|1553
1669376100000|2022-11-25 11:35:00|652.8|652.6|653|652.6|653|652.6|652.8|652.4|506
1669376400000|2022-11-25 11:40:00|654.2|653.8|655|654.4|655|654.6|654|653|1477
1669376700000|2022-11-25 11:45:00|655.2|654.6|655|654.4|655.2|654.6|654.8|654.4|0
1669377000000|2022-11-25 11:50:00|655.2|654.6|654.2|653.8|655.2|654.6|654.2|653.8|867
1669377300000|2022-11-25 11:55:00|654|654|653.6|653|654.4|654|653.4|652.6|1075
1669377600000|2022-11-25 12:00:00|653.4|651.4|652.8|651.8|653.4|651.8|651.4|650.6|623
1669377900000|2022-11-25 12:05:00|652.6|651.6|652|651.2|652.6|651.6|652|651.2|44
1669378200000|2022-11-25 12:10:00|652.6|651|650.8|650|652.6|651.8|650.8|649.8|192
1669378500000|2022-11-25 12:15:00|651.8|650.2|651|650.2|651.8|650.8|650.8|650|475
1669378800000|2022-11-25 12:20:00|651.2|650.4|651|650.2|651.4|650.4|650.6|650.2|333
1669379100000|2022-11-25 12:25:00|650.8|649.4|650.8|650|651.2|650.6|650|649.4|818
1669379400000|2022-11-25 12:30:00|650.6|649.4|649.6|649|650.8|649.8|649.6|648.8|72
1669379700000|2022-11-25 12:35:00|650|649.2|650|649.2|650|649.2|649.6|648.8|231
1669380000000|2022-11-25 12:40:00|649.8|648.8|649|648.4|650|649.2|649|648.4|469
1669380300000|2022-11-25 12:45:00|649.8|649.4|649.8|649.4|649.8|649.4|649.8|649.4|142
1669380600000|2022-11-25 12:50:00|649.4|648.4|646.8|645.8|649.6|648.6|644.2|643|5313
1669380900000|2022-11-25 12:55:00|646.6|646|647.2|646.2|647.4|646.4|646.6|645.8|381
1669381200000|2022-11-25 13:00:00|647|646.4|647.6|646.6|647.6|646.6|646.8|646.2|831
1669381500000|2022-11-25 13:05:00|648.6|646.8|647.4|646.6|648.6|648.2|647.4|646.6|65
1669381800000|2022-11-25 13:10:00|646.8|646.8|645|644.2|647.2|646.8|644.6|643.8|1991
1669382100000|2022-11-25 13:15:00|644.8|643|644.6|644.2|645|644.2|643.8|643|2492
1669382400000|2022-11-25 13:20:00|644.8|643.8|639.6|638.6|645|644|638.2|637.4|6643
1669382700000|2022-11-25 13:25:00|640.4|638.8|640|639.4|640.6|639.4|639.8|638.8|2
1669383000000|2022-11-25 13:30:00|640.6|639.6|641|640|641.4|640.2|640.4|639.4|1725
1669383300000|2022-11-25 13:35:00|640.8|639.8|642|641|642|641|640.8|639.8|314
1669383600000|2022-11-25 13:40:00|641.8|641.2|643.6|643|643.8|643.2|641.8|641.2|2183
1669383900000|2022-11-25 13:45:00|643.8|642.4|642.4|642|643.8|642.4|642.4|642|1854
1669384200000|2022-11-25 13:50:00|642.8|642.2|642.4|641.8|644.4|643.4|642.2|641.4|19433
1669384500000|2022-11-25 13:55:00|642.6|642.8|643|642.4|643.4|642.8|642.6|641.8|656
1669384800000|2022-11-25 14:00:00|643.4|643|642.4|642|643.4|643|642.4|642|1074
1669385100000|2022-11-25 14:05:00|642.2|641.6|642.2|641.2|642.2|641.6|640.6|639.8|2706
1669385400000|2022-11-25 14:10:00|642|641.4|642|641.2|642.4|641.8|641.8|641.2|467
1669385700000|2022-11-25 14:15:00|642.2|641.4|641.2|640.4|642.2|641.6|641|640.4|2592
1669386000000|2022-11-25 14:20:00|641.6|640.6|642.2|641.2|642.4|641.8|641.6|640.6|6370
1669386300000|2022-11-25 14:25:00|642|641.4|643.4|642.8|643.6|642.8|641.8|641|816
1669386600000|2022-11-25 14:30:00|644|643.2|643.6|642.6|645.4|644.6|642.8|642|5702
1669386900000|2022-11-25 14:35:00|643.2|642.8|643.8|642.8|645.2|644.2|642.8|642|1510
1669387200000|2022-11-25 14:40:00|643.6|643|641.8|641.2|644|643.4|641|640.4|3651
1669387500000|2022-11-25 14:45:00|642.2|641|640.2|639.6|643.2|642.6|640|639.4|3251
1669387800000|2022-11-25 14:50:00|640.8|639.4|641.2|640.4|641.4|640.8|640.6|639.4|1624
1669388100000|2022-11-25 14:55:00|640.4|640.2|640.6|640|641|640.6|640.2|639.6|4144
1669388400000|2022-11-25 15:00:00|640.4|639.4|640.6|639.6|641.2|640.4|639.8|639.2|3566
1669388700000|2022-11-25 15:05:00|640.4|639.4|641.4|640.8|641.4|640.8|639.8|639.2|6636
1669389000000|2022-11-25 15:10:00|641.2|640.4|640.6|640|641.2|640.4|640.6|640|2227
1669389300000|2022-11-25 15:15:00|640.4|640.4|641.6|641|641.6|641|640.4|640|2390
1669389600000|2022-11-25 15:20:00|641.8|640.8|642.6|642|642.8|642.2|640.8|640|1600
1669389900000|2022-11-25 15:25:00|644.2|643.2|643.4|642.6|644.8|643.8|643.2|642.6|3210
1669390200000|2022-11-25 15:30:00|643.2|642.8|644.6|644.2|644.8|644.2|643|642.8|1742
1669390500000|2022-11-25 15:35:00|645.4|644|644.6|643.8|646.2|645.4|644.6|643.8|2148
1669390800000|2022-11-25 15:40:00|644.2|643.4|642.4|642|644.2|643.4|642.4|642|367
1669391100000|2022-11-25 15:45:00|642.2|641.6|642.6|642.2|643.4|642.8|641.4|640.8|15370
1669391400000|2022-11-25 15:50:00|642.8|642|644|643.2|645|644.2|642.4|641.6|3252
1669391700000|2022-11-25 15:55:00|644.2|643|646|645|646.2|645.4|644|643|19465
1669392000000|2022-11-25 16:00:00|646.2|645.2|647.2|646.6|647.6|647|644.6|644|3086
1669392300000|2022-11-25 16:05:00|647|646|649.2|648.8|649.2|648.8|646.8|646|2950
1669392600000|2022-11-25 16:10:00|649|648.6|649.2|648.8|649.6|648.8|645.4|644.4|5622
1669392900000|2022-11-25 16:15:00|650.2|649|654|653.6|654.4|654|650.2|649|5846
1669393200000|2022-11-25 16:20:00|654.2|653|655|654.4|655.6|654.8|653.4|653|4068
1669393500000|2022-11-25 16:25:00|654.8|654.2|652|651|654.8|654.2|651.4|650.6|13259
1669622400000|2022-11-28 08:00:00|656.8|655|643.6|640.6|657.2|656.8|643.6|640.6|3400
1669622700000|2022-11-28 08:05:00|643.4|636.8|644|641.6|647.2|643.2|639.8|636.8|1769
1669623000000|2022-11-28 08:10:00|643.6|641.4|640|638.8|645.6|644.8|640|638.6|6521
1669623300000|2022-11-28 08:15:00|639.8|639.6|641.8|640.2|642.8|641.8|639.8|638.8|3079
1669623600000|2022-11-28 08:20:00|641.4|640.8|645.6|645|646.8|646.4|641|640.2|7530
1669623900000|2022-11-28 08:25:00|645|644.4|656.2|654.2|656.4|654.2|643.6|643|12043
1669624200000|2022-11-28 08:30:00|655.8|653|656|654.6|660.2|659|654.8|653|3112
1669624500000|2022-11-28 08:35:00|655.8|654.8|650.8|650.4|656|655|650.6|650|2376
1669624800000|2022-11-28 08:40:00|651.4|650|649.4|648.2|651.6|651|649.4|648.2|5569
1669625100000|2022-11-28 08:45:00|649.8|648.4|647|646.2|649.8|649|647|646.2|2333
1669625400000|2022-11-28 08:50:00|646.8|645.4|647.2|646.4|648.2|647|646.2|645.4|709
1669625700000|2022-11-28 08:55:00|647|646.2|646|645.2|647.4|646.8|645.8|644.6|1379
1669626000000|2022-11-28 09:00:00|645.8|644.6|645.4|645|647|645.8|645.4|644.6|2604
1669626300000|2022-11-28 09:05:00|644.8|644|641.2|640.6|645.6|644.2|641.2|640.6|2840
1669626600000|2022-11-28 09:10:00|640|639.4|636.6|636|640|639.4|635.2|633.8|3128
1669626900000|2022-11-28 09:15:00|637|636.4|644.6|643.8|645|643.8|637|636.4|16062
1669627200000|2022-11-28 09:20:00|644|643|640|639|644|643.6|639.4|638.2|1776
1669627500000|2022-11-28 09:25:00|639.6|639.8|635.2|633.8|640.6|639.8|635.2|633.6|2114
1669627800000|2022-11-28 09:30:00|635.4|634.2|638.2|637.6|639.4|638.2|635.2|634|1894
1669628100000|2022-11-28 09:35:00|637.6|637|641|639.6|641.2|640.4|637.4|636.4|2565
1669628400000|2022-11-28 09:40:00|641.6|640|643|642.2|643.6|642.6|641.6|640|2666
1669628700000|2022-11-28 09:45:00|642.8|641.2|640.6|640|643|641.6|640|639.6|2156
1669629000000|2022-11-28 09:50:00|640.8|639.8|641.4|640.8|641.8|640.8|640|639.6|1086
1669629300000|2022-11-28 09:55:00|641.2|640.2|639.6|639|641.2|640.4|639.4|638.6|1053
1669629600000|2022-11-28 10:00:00|639.4|639.6|638.6|638.2|640.4|640|638.6|638.2|1162
1669629900000|2022-11-28 10:05:00|639|637.8|639.4|638.8|639.6|639|638.4|637.6|1266
1669630200000|2022-11-28 10:10:00|639.6|638|638.6|637.6|639.6|639|638.4|637.6|286
1669630500000|2022-11-28 10:15:00|639.2|637.8|638.8|638|640.4|639.4|638.8|637.8|795
1669630800000|2022-11-28 10:20:00|638.6|638.2|640|639.4|640.2|639.4|638.6|638|1676
1669631100000|2022-11-28 10:25:00|639.2|638.4|641.8|641.2|642|641.4|639.2|638.4|1262
1669631400000|2022-11-28 10:30:00|641.6|640.8|643.2|642.6|643.2|642.6|641.4|640.8|1881
1669631700000|2022-11-28 10:35:00|643.4|642.4|643.6|643.2|644.6|643.8|642.4|641.8|1271
1669632000000|2022-11-28 10:40:00|643.8|643|644.2|643.4|644.2|643.8|643.2|642.8|1083
1669632300000|2022-11-28 10:45:00|644|642.6|643.2|642.6|644.2|643|643|642.4|1828
1669632600000|2022-11-28 10:50:00|644|643.6|643.4|642.8|644.4|643.6|643|642.8|1484
1669632900000|2022-11-28 10:55:00|642.8|642.6|639.6|639|642.8|642.8|639.6|639|1984
1669633200000|2022-11-28 11:00:00|639|638.2|638.2|637.8|639|638.2|637.2|636.6|2218
1669633500000|2022-11-28 11:05:00|638.6|638|640|639.4|640.8|640|638.4|638|1751
1669633800000|2022-11-28 11:10:00|639.8|638.6|638.8|638|640.6|639.6|638.2|637.2|2594
1669634100000|2022-11-28 11:15:00|639|638.2|638|637.4|639.8|639.2|638|637.4|975
1669634400000|2022-11-28 11:20:00|638.6|637.6|640|639.4|640.2|639.4|638.6|637.6|1137
1669634700000|2022-11-28 11:25:00|640.2|639.6|640.6|640|641.4|640.6|640.2|639.4|306
1669635000000|2022-11-28 11:30:00|640|639.2|640|639.6|641|640.2|640|639.2|654
1669635300000|2022-11-28 11:35:00|640.4|639.4|640.2|639.4|640.8|640.4|640|639.4|743
1669635600000|2022-11-28 11:40:00|640.8|639.8|640.6|640|641|640.4|640.4|639.4|496
1669635900000|2022-11-28 11:45:00|640.8|639.4|638.2|637.2|640.8|639.4|637.8|636.8|1004
1669636200000|2022-11-28 11:50:00|638|637.4|638.6|637.8|638.8|637.8|637.4|636.6|2066
1669636500000|2022-11-28 11:55:00|638.4|637.4|637|636.2|638.4|637.4|636|635.2|2611
1669636800000|2022-11-28 12:00:00|637.2|636|635.4|634.4|637.2|636.8|635.2|634.4|325
1669637100000|2022-11-28 12:05:00|635.2|634|636.4|635.8|636.8|635.8|634.8|634|1697
1669637400000|2022-11-28 12:10:00|637.2|636|635.8|635.2|637.2|636.4|635.6|635.2|1539
1669637700000|2022-11-28 12:15:00|636.2|635|637.2|636.4|637.2|636.6|636|635|2069
1669638000000|2022-11-28 12:20:00|637|636.6|637.6|636.6|637.8|636.8|635.8|635.4|484
1669638300000|2022-11-28 12:25:00|637.8|636.8|636.8|636.2|638|637.6|636.4|636|410
1669638600000|2022-11-28 12:30:00|636.6|635.8|636.8|636.2|637.4|636.4|636.4|635.8|1126
1669638900000|2022-11-28 12:35:00|636.4|635.4|636.4|635.8|637.2|636.8|636|635.4|3670
1669639200000|2022-11-28 12:40:00|636.6|636|634|633.4|636.6|636|634|633|1218
1669639500000|2022-11-28 12:45:00|635.6|635|635.8|635.2|636.2|635.2|634|633.2|3848
1669639800000|2022-11-28 12:50:00|635.4|635|636.6|635.8|637.2|636.4|635.2|634.6|2397
1669640100000|2022-11-28 12:55:00|636.8|636|639|638|639|638|636.6|635.8|1748
1669640400000|2022-11-28 13:00:00|639.2|638.2|637.2|636.8|639.2|638.2|637.2|636.6|4279
1669640700000|2022-11-28 13:05:00|637.6|637|636.6|636.4|638.2|637.4|636.6|636|1616
1669641000000|2022-11-28 13:10:00|636.4|636|636.2|635.6|636.8|636.2|636|635.4|878
1669641300000|2022-11-28 13:15:00|636|635|635.2|634.8|636.4|635.8|635|634.6|1010
1669641600000|2022-11-28 13:20:00|635.8|635|637.2|636.6|637.4|636.6|635.6|634.8|1444
1669641900000|2022-11-28 13:25:00|637.8|637|636.4|635.8|637.8|637.2|636.4|635.8|551
1669642200000|2022-11-28 13:30:00|636.6|636|637|636.4|637.4|636.4|635.2|634.8|1842
1669642500000|2022-11-28 13:35:00|636.8|636.2|637.4|637|637.6|637|636.8|636.2|1086
1669642800000|2022-11-28 13:40:00|637.2|636.6|637.2|636.6|637.4|636.6|635.6|635.2|2334
1669643100000|2022-11-28 13:45:00|637|636.2|637.6|637|638|637.4|636.6|636.2|1263
1669643400000|2022-11-28 13:50:00|638|637.2|639|638.4|639|638.6|637.8|637.2|812
1669643700000|2022-11-28 13:55:00|640.4|639.4|640.8|640.2|641|640.2|640|639.2|848
1669644000000|2022-11-28 14:00:00|640.6|640|639|638.8|640.6|640|638.8|638.6|3465
1669644300000|2022-11-28 14:05:00|639.8|638.6|639.8|639|640.8|640|638.8|638.4|3943
1669644600000|2022-11-28 14:10:00|640|639.2|642|641.4|642.2|641.4|639.6|639|3197
1669644900000|2022-11-28 14:15:00|641.8|641.6|641.2|640.6|642.4|641.6|640.8|640.2|1817
1669645200000|2022-11-28 14:20:00|641.6|640.8|639.2|638.4|642.8|642|639.2|638.2|6276
1669645500000|2022-11-28 14:25:00|639|638.8|639.8|639.2|640.4|640|638.2|637.6|5303
1669645800000|2022-11-28 14:30:00|640.8|639.4|645.4|644.8|645.4|644.8|640.2|639.4|5292
1669646100000|2022-11-28 14:35:00|645.8|645.2|645.8|645|648|647.2|645.2|644.8|6360
1669646400000|2022-11-28 14:40:00|646|645.4|644|643.4|646|645.4|642.4|641.8|5181
1669646700000|2022-11-28 14:45:00|644.6|644|642.8|642.2|645|644.2|642.4|641.8|5836
1669647000000|2022-11-28 14:50:00|642.6|642.4|641.6|641.2|643.6|642.8|641.6|640.8|4291
1669647300000|2022-11-28 14:55:00|641|640.4|641.8|641.2|642.8|642|641|640.4|2917
1669647600000|2022-11-28 15:00:00|641.6|640.4|645.4|644.6|645.4|644.6|641|640.2|4195
1669647900000|2022-11-28 15:05:00|645.6|644.8|644.8|644|646|645.4|644.4|643.6|2269
1669648200000|2022-11-28 15:10:00|644.6|643.4|645.8|645.2|645.8|645.2|643.6|642.8|3115
1669648500000|2022-11-28 15:15:00|645.6|645.4|647.2|646.8|648.2|647.6|645.6|645.2|3150
1669648800000|2022-11-28 15:20:00|648.2|646.6|643.6|643|649.4|648.8|643.4|643|2893
1669649100000|2022-11-28 15:25:00|643.4|642.2|643.2|642.4|644.2|643.8|642|641.4|4385
1669649400000|2022-11-28 15:30:00|643|642.2|642.6|642.4|643.6|643.2|642.4|641.8|2112
1669649700000|2022-11-28 15:35:00|643.2|642.8|639.8|639|643.4|643|639.4|638.8|5120
1669650000000|2022-11-28 15:40:00|640|639.2|641.8|641|642.2|641.4|639.6|639|1377
1669650300000|2022-11-28 15:45:00|641.6|641.2|640.4|639.8|643.4|642.6|640.2|639.6|2350
1669650600000|2022-11-28 15:50:00|640|639.6|638.4|638.2|640|639.6|638.4|638|1250
1669650900000|2022-11-28 15:55:00|639.2|638.6|637.2|636.2|640|639.4|636.6|636|3962
1669651200000|2022-11-28 16:00:00|637|636.6|637.6|637|638.6|638.2|636.4|635.8|3489
1669651500000|2022-11-28 16:05:00|637.4|637.2|636.8|636.4|637.4|637.2|636|635.6|4162
1669651800000|2022-11-28 16:10:00|636.6|636|635.4|635.2|636.8|636|634.8|634.4|6336
1669652100000|2022-11-28 16:15:00|635.2|635|634.4|634|636.2|635.6|634.4|634|4809
1669652400000|2022-11-28 16:20:00|634.2|633.8|634.4|633.8|636|635.4|634|633.6|5290
1669652700000|2022-11-28 16:25:00|634.2|633.6|633.2|632.6|635.8|635.2|633.2|632.6|16832
1669708800000|2022-11-29 08:00:00|631|626.4|631|629|631.8|629|628|625.8|20401
1669709100000|2022-11-29 08:05:00|630.8|629.2|632.4|630.8|632.8|631|630.8|629.2|8926
1669709400000|2022-11-29 08:10:00|632.6|631|633.4|632|634.2|632.8|630.2|628.8|4443
1669709700000|2022-11-29 08:15:00|634|632.2|630.6|629.8|634.2|632.8|629.6|628.8|922
1669710000000|2022-11-29 08:20:00|632|630|633.2|632.2|636|635|631.4|630|3376
1669710300000|2022-11-29 08:25:00|632.8|631.6|635.2|634.2|635.2|634.2|631.6|630.4|3183
1669710600000|2022-11-29 08:30:00|635|634.4|636.8|636|637|636|634|632.6|17143
1669710900000|2022-11-29 08:35:00|637.6|636.6|639|638.8|640.6|639.4|637.6|636.2|3095
1669711200000|2022-11-29 08:40:00|640|638.2|635.8|635|640|639.4|635.6|634.6|9378
1669711500000|2022-11-29 08:45:00|636.4|635.4|636.2|635.6|638|636.8|635.2|634.6|2224
1669711800000|2022-11-29 08:50:00|637.2|636.6|632.6|631.6|637.2|636.8|632.4|630.8|2247
1669712100000|2022-11-29 08:55:00|631.8|631.4|631.2|630.6|632.2|631.6|631.2|630|2244
1669712400000|2022-11-29 09:00:00|629.4|628.2|628|627|629.8|629|628|627|2117
1669712700000|2022-11-29 09:05:00|628.2|627.2|624.4|623.2|628.2|627.2|624.4|623|1049
1669713000000|2022-11-29 09:10:00|624|623.4|622.2|621|624|623.8|622.2|620.8|1507
1669713300000|2022-11-29 09:15:00|622|621.2|622.8|621.8|623.2|621.8|621|619.6|2146
1669713600000|2022-11-29 09:20:00|622.2|621.6|619.4|617.6|622.6|622|619.2|617.6|4936
1669713900000|2022-11-29 09:25:00|619|618|619.8|619.2|620.4|619.2|619|617.6|2606
1669714200000|2022-11-29 09:30:00|620.8|619.8|620.4|619.2|621.4|620.2|620|619.2|6129
1669714500000|2022-11-29 09:35:00|621|619.4|623.8|622.4|623.8|622.6|621|619.4|1127
1669714800000|2022-11-29 09:40:00|623.6|621.8|622.4|621.4|623.6|622.4|621.8|621.2|4619
1669715100000|2022-11-29 09:45:00|622.8|621.6|622|621.2|622.8|622.2|621.8|620.8|425
1669715400000|2022-11-29 09:50:00|621.8|620.4|621.2|620.6|621.8|620.6|620.6|619.6|1117
1669715700000|2022-11-29 09:55:00|621|620.8|621|620.4|621.6|620.8|621|620.4|1270
1669716000000|2022-11-29 10:00:00|620.8|620|622.2|621.4|623|622.2|620.6|619.8|1907
1669716300000|2022-11-29 10:05:00|622.6|621.6|624.2|623.4|624.8|623.8|622.2|621.6|2342
1669716600000|2022-11-29 10:10:00|624|623|627.2|626.4|627.2|626.4|624|623|1689
1669716900000|2022-11-29 10:15:00|627.6|626.6|627.6|627.2|628|627.2|626|625.2|5713
1669717200000|2022-11-29 10:20:00|627|626.2|625.2|624|627.6|626.8|625|624|1118
1669717500000|2022-11-29 10:25:00|625.6|624.2|625.4|624.4|625.8|625|624.6|623.8|1835
1669717800000|2022-11-29 10:30:00|625|624.2|627.4|626.6|628|627|625|624.2|1923
1669718100000|2022-11-29 10:35:00|629|626.8|631.2|630|631.2|630|628.8|626.6|4110
1669718400000|2022-11-29 10:40:00|631.4|630.2|627.2|626.6|631.4|630.4|627|626.6|2913
1669718700000|2022-11-29 10:45:00|626.8|625.6|626.8|626.2|627.4|626.6|626.6|625.6|2038
1669719000000|2022-11-29 10:50:00|627.4|626.4|627.2|626.2|627.4|626.8|625.6|624.8|4756
1669719300000|2022-11-29 10:55:00|627|626.4|625.6|624.8|627.2|626.4|625|624|1401
1669719600000|2022-11-29 11:00:00|625.2|624.6|624.6|623.8|625.8|625|624.4|623.8|1383
1669719900000|2022-11-29 11:05:00|624.4|623.6|625|624.2|625.4|624.6|623.4|622.6|3217
1669720200000|2022-11-29 11:10:00|624.8|624.4|625.6|624.8|626.2|625.4|623.8|623|1218
1669720500000|2022-11-29 11:15:00|625.4|624.6|624.8|623.8|625.6|624.6|624.4|623.6|1240
1669720800000|2022-11-29 11:20:00|625|624|626|625|626.4|625.6|624.6|623.8|1073
1669721100000|2022-11-29 11:25:00|625.8|624.8|627.2|626.4|627.2|626.4|625.8|624.8|1027
1669721400000|2022-11-29 11:30:00|627|626|626.2|625.4|627|626.2|626|625.4|956
1669721700000|2022-11-29 11:35:00|626.6|625.8|626|625.2|626.6|625.8|625.8|625|2998
1669722000000|2022-11-29 11:40:00|625.8|625.4|629.6|628.6|629.6|628.6|625.8|625.2|4171
1669722300000|2022-11-29 11:45:00|629.4|628|628.8|628|629.4|628|627.8|626.8|2125
1669722600000|2022-11-29 11:50:00|629|628.2|629|628.2|629.2|628.4|628.8|628|18
1669722900000|2022-11-29 11:55:00|629.4|628.4|630|629.4|630|629.6|629.4|628.4|751
1669723200000|2022-11-29 12:00:00|629.8|628.8|629.6|629|630|629|628.6|627.8|1610
1669723500000|2022-11-29 12:05:00|629.8|628.6|630.2|629.6|630.8|630|629.8|628.6|4187
1669723800000|2022-11-29 12:10:00|630.6|629.8|632.2|631.2|632.2|631.4|630.6|629.6|705
1669724100000|2022-11-29 12:15:00|632|631.4|631.4|630.6|632.6|632|631.4|630.6|3967
1669724400000|2022-11-29 12:20:00|631.2|630|631.4|630.6|631.8|630.8|630.8|630|766
1669724700000|2022-11-29 12:25:00|631.6|630.8|631.8|631.2|632|631.4|631.4|630.6|1130
1669725000000|2022-11-29 12:30:00|631.6|631|632.6|631.6|632.6|631.6|631.4|630.6|4284
1669725300000|2022-11-29 12:35:00|632.2|631.8|630.4|629.6|633.8|632.8|630.4|629.6|2351
1669725600000|2022-11-29 12:40:00|631.4|629.8|631|630.2|631.4|630.2|630.2|629.6|1431
1669725900000|2022-11-29 12:45:00|631.4|630.4|631.2|630.4|633|632.4|631|629.8|2814
1669726200000|2022-11-29 12:50:00|630.8|630.2|631|630.2|631.2|630.6|630.8|630|587
1669726500000|2022-11-29 12:55:00|631.2|630.4|627.8|627.2|631.2|630.4|627|626.2|4768
1669726800000|2022-11-29 13:00:00|627.6|626|630.6|629.6|631|629.8|626.6|626|4806
1669727100000|2022-11-29 13:05:00|630.8|629.8|629.4|628.4|631|630.2|628.4|627.6|1975
1669727400000|2022-11-29 13:10:00|629.6|628.6|628.2|627.6|629.6|628.6|627.2|626.6|7159
1669727700000|2022-11-29 13:15:00|628|628.2|628.4|627.8|629.4|628.8|628|627.8|4059
1669728000000|2022-11-29 13:20:00|628.6|627.6|630.8|630.4|631|630.4|628.4|627.6|3301
1669728300000|2022-11-29 13:25:00|630.6|630|630.6|629.8|631.6|630.8|629.6|628.8|3745
1669728600000|2022-11-29 13:30:00|630.4|630|630.6|630|631.6|631.2|630.4|629.8|1647
1669728900000|2022-11-29 13:35:00|630.4|629|628.6|628|630.4|629.4|628.2|627.6|8042
1669729200000|2022-11-29 13:40:00|627.6|626.8|628|627.2|628.4|627.8|625|624.8|4425
1669729500000|2022-11-29 13:45:00|627.8|627|627.8|627.2|628.8|627.8|627.8|627|1335
1669729800000|2022-11-29 13:50:00|627.4|626.8|625.4|624.4|627.8|627.4|625.4|624.4|10201
1669730100000|2022-11-29 13:55:00|625.2|624.6|628.6|628.2|628.8|628.2|625|624.4|2584
1669730400000|2022-11-29 14:00:00|628.2|628|630|629|630.8|630.2|628.2|628|6224
1669730700000|2022-11-29 14:05:00|628.8|628.8|629.6|629|630.2|629.8|626.6|626|11226
1669731000000|2022-11-29 14:10:00|629.4|628.8|621.8|621|629.6|628.8|621.8|621|14254
1669731300000|2022-11-29 14:15:00|621.6|621.6|624.2|623.4|624.2|623.4|620.8|620.2|10918
1669731600000|2022-11-29 14:20:00|623.8|622.6|623.8|623|626|625.2|623.4|622.6|11718
1669731900000|2022-11-29 14:25:00|623.6|622.8|622.4|621.8|624|623.4|622.2|621.2|9359
1669732200000|2022-11-29 14:30:00|623|622.4|625.8|625.4|625.8|625.4|622.2|621.2|11749
1669732500000|2022-11-29 14:35:00|625.6|624.8|625|624.6|625.8|625|623.4|622.8|6799
1669732800000|2022-11-29 14:40:00|625.2|624.2|621.2|620.2|625.2|624.4|621|620|4212
1669733100000|2022-11-29 14:45:00|621|620.6|623.8|623|625.2|624.2|621|620.4|3855
1669733400000|2022-11-29 14:50:00|623.6|623.2|623.4|622.8|624.2|623.8|622.8|622.2|6734
1669733700000|2022-11-29 14:55:00|623.6|623|625.2|624|626.2|624.8|622.6|622|29549
1669734000000|2022-11-29 15:00:00|624.8|623.8|625.8|625.2|627|626.4|624.6|623.8|4244
1669734300000|2022-11-29 15:05:00|625.6|624.8|625.6|625|627|626.2|625.4|624.4|3859
1669734600000|2022-11-29 15:10:00|625.4|624.8|623.2|622.8|625.6|624.8|622.6|622|3593
1669734900000|2022-11-29 15:15:00|622.8|623|623.6|623.2|624.4|623.6|622.2|621.8|3829
1669735200000|2022-11-29 15:20:00|624.6|623.4|626.2|625.4|626.2|625.4|624.2|623.4|2054
1669735500000|2022-11-29 15:25:00|626.4|625.6|629.2|628.8|630.2|629.6|626|625.6|2278
1669735800000|2022-11-29 15:30:00|630|629.4|629.8|629.2|631|630.2|629.4|628.8|7150
1669736100000|2022-11-29 15:35:00|629.6|628.6|628.2|628|629.6|629|628.2|627.6|666
1669736400000|2022-11-29 15:40:00|628|627.6|630|629.8|630.2|629.8|628|627.6|1240
1669736700000|2022-11-29 15:45:00|629.8|629.4|629.6|629.2|630|629.8|629.4|628.8|3121
1669737000000|2022-11-29 15:50:00|629.4|629|628.8|628.4|629.6|629|628|627.4|1277
1669737300000|2022-11-29 15:55:00|628.6|628|628|627.6|629.4|628.8|628|627.4|1852
1669737600000|2022-11-29 16:00:00|628.2|628|628.6|628.4|630|629.6|627.6|627.4|2725
1669737900000|2022-11-29 16:05:00|628.4|627.8|624.8|624.4|629|628.6|624.8|624.4|2999
1669738200000|2022-11-29 16:10:00|624.6|624.2|622|621.4|624.6|624.2|621.6|621|5356
1669738500000|2022-11-29 16:15:00|621.8|621.2|620.2|619.6|622|621.4|620|619.4|17220
1669738800000|2022-11-29 16:20:00|620|619.8|617.4|617|620.8|620.4|617.4|617|14278
1669739100000|2022-11-29 16:25:00|617|616.4|618.2|617.2|619.2|618.4|616.4|616|11711
1669795200000|2022-11-30 08:00:00|625.8|621.8|616|613.6|625.8|623|614|611.8|17967
1669795500000|2022-11-30 08:05:00|615|614|615.6|613.6|618.6|616|613|612.4|13717
1669795800000|2022-11-30 08:10:00|615.4|613.8|619|617.8|619.4|617.8|615.2|613.8|2898
1669796100000|2022-11-30 08:15:00|619.4|618|621.8|620.4|622.2|620.4|618.6|617.2|4430
1669796400000|2022-11-30 08:20:00|622.2|620.8|626|625|629|627.4|622|620.8|7891
1669796700000|2022-11-30 08:25:00|628.6|626.6|628|626.8|628.8|626.8|624.4|623.6|1594
1669797000000|2022-11-30 08:30:00|626.8|625.8|627|625.6|630|629|626.4|625.4|6389
1669797300000|2022-11-30 08:35:00|627.2|625.8|628.8|627.2|631.8|630.6|627|625.8|3796
1669797600000|2022-11-30 08:40:00|629|627|629|628.8|630.8|629.4|628.8|627|1482
1669797900000|2022-11-30 08:45:00|628.8|627.6|629.6|628.4|631.2|629.8|628.6|627.6|1098
1669798200000|2022-11-30 08:50:00|630.8|629.4|631.6|630.8|631.8|630.8|629.6|628.4|5423
1669798500000|2022-11-30 08:55:00|632.4|631.2|632|630.8|633|631.8|631.4|629.8|2223
1669798800000|2022-11-30 09:00:00|633.8|631|632.2|631|634.2|633.4|632.2|630.8|1321
1669799100000|2022-11-30 09:05:00|632|631.4|630.2|629|633.4|632.2|629.8|628.8|2407
1669799400000|2022-11-30 09:10:00|630.4|629.2|630|629.2|631.8|630.8|630|629|581
1669799700000|2022-11-30 09:15:00|630.4|629.4|633|632.4|633.2|632.4|630.4|629.4|1364
1669800000000|2022-11-30 09:20:00|633.6|632.6|631.4|630.6|635|634|631.2|630.4|1686
1669800300000|2022-11-30 09:25:00|631|630.4|630.2|629|631.4|630.4|629.4|628.4|2386
1669800600000|2022-11-30 09:30:00|630.6|629.2|629.8|628.6|631.2|630.2|629|628.2|1206
1669800900000|2022-11-30 09:35:00|629.6|628.2|627.6|626.6|629.6|628.6|627.4|626.4|154
1669801200000|2022-11-30 09:40:00|628|626.8|629.8|629|630.2|629.6|627.6|626.6|5077
1669801500000|2022-11-30 09:45:00|629.2|629.2|625.8|625|630.6|629.6|625.6|625|3572
1669801800000|2022-11-30 09:50:00|626.2|625.6|628|627.2|629|627.8|625|624.2|11084
1669802100000|2022-11-30 09:55:00|628.4|627.6|630|629|631|630|628.4|627.6|4689
1669802400000|2022-11-30 10:00:00|630.2|628|629.2|628.4|630.2|628.8|629.2|628|2735
1669802700000|2022-11-30 10:05:00|629.4|628|628.4|627.4|629.4|628|628|627.4|440
1669803000000|2022-11-30 10:10:00|628.2|627.6|629.6|628.6|629.6|628.8|627.8|627|1247
1669803300000|2022-11-30 10:15:00|628.8|628|628.2|627.6|629|628|628.2|627.4|2224
1669803600000|2022-11-30 10:20:00|628|627.4|629.4|628.8|629.6|629|628|627.4|3033
1669803900000|2022-11-30 10:25:00|629.2|628.2|629|628.4|630.6|629.8|628.8|628|2881
1669804200000|2022-11-30 10:30:00|629.4|628.6|630|629.2|630.2|629.2|629.4|628.6|1371
1669804500000|2022-11-30 10:35:00|629.8|628.4|630|629.2|630.6|629.8|629.4|628.4|2826
1669804800000|2022-11-30 10:40:00|630.4|629.8|630.4|630|630.8|630|629.6|628.8|794
1669805100000|2022-11-30 10:45:00|630.2|629.6|632.2|631.4|632.2|631.4|630|629.2|2401
1669805400000|2022-11-30 10:50:00|631.8|631|630.6|629.8|632|631.2|629.6|628.8|5975
1669805700000|2022-11-30 10:55:00|630|629.2|629.8|629.2|630.8|630|629.8|629|1474
1669806000000|2022-11-30 11:00:00|629.6|629|630.2|629.2|631.4|630.6|629.6|629|3677
1669806300000|2022-11-30 11:05:00|631.2|629.4|630.8|630.2|631.2|630.4|630|629.2|1930
1669806600000|2022-11-30 11:10:00|631|630|630.2|629.6|631|630.2|629.8|629.2|892
1669806900000|2022-11-30 11:15:00|629.8|629.2|629.8|629.2|630.4|630|629.6|629|836
1669807200000|2022-11-30 11:20:00|630|628.8|628|627.6|630|629.2|628|627.6|2886
1669807500000|2022-11-30 11:25:00|628.4|627.8|628.6|627.8|629|628.6|628.2|627.8|943
1669807800000|2022-11-30 11:30:00|628.4|627.6|629|628.4|629|628.6|628|627.6|3846
1669808100000|2022-11-30 11:35:00|629.2|628.2|631|630|632.6|631.6|629.2|628.2|3388
1669808400000|2022-11-30 11:40:00|631.8|630.6|631.6|630.8|632|631|631|630|871
1669808700000|2022-11-30 11:45:00|631.4|631.4|631.6|630.8|632.4|631.6|631.4|630.6|210
1669809000000|2022-11-30 11:50:00|632.8|632|632.6|631.6|633.4|632.8|632.2|631.2|1975
1669809300000|2022-11-30 11:55:00|632.8|631.8|633.6|632.6|634.4|633.6|632.8|631.8|2867
1669809600000|2022-11-30 12:00:00|633.4|632.4|632.2|631.4|633.4|632.6|632.2|631.4|587
1669809900000|2022-11-30 12:05:00|632|630.8|632.2|631.2|632.6|631.6|631.4|630.8|1493
1669810200000|2022-11-30 12:10:00|632.6|631.4|632.2|631.4|632.6|631.8|632|631|1158
1669810500000|2022-11-30 12:15:00|632|630.8|631|630|632|631.4|629|627.6|2793
1669810800000|2022-11-30 12:20:00|630.8|629.8|631.6|630.8|632.2|631.2|630.2|629.8|3977
1669811100000|2022-11-30 12:25:00|631.8|630|632.4|631.6|633.2|632.2|631.2|630|249
1669811400000|2022-11-30 12:30:00|632.6|631.8|631.8|631.2|632.8|631.8|631.8|631.2|1881
1669811700000|2022-11-30 12:35:00|631.6|630.8|632.6|632|633.4|632.6|631.4|630.8|3325262
1669812000000|2022-11-30 12:40:00|632.8|632.2|631.8|631|632.8|632.2|631.4|630.8|2360
1669812300000|2022-11-30 12:45:00|631.4|631.2|633.2|632.2|633.2|632.2|631.4|631.2|5127
1669812600000|2022-11-30 12:50:00|633|631.8|634.4|633.8|634.4|633.8|632.6|631.8|1085
1669812900000|2022-11-30 12:55:00|634.2|633.4|634|633.4|634.4|633.8|633.8|633.4|260
1669813200000|2022-11-30 13:00:00|633.4|633|634.2|633.4|634.4|633.8|633.2|632.6|3181
1669813500000|2022-11-30 13:05:00|634.4|633.6|631.2|630.4|634.4|633.6|631|630.4|1450
1669813800000|2022-11-30 13:10:00|631|630.6|631.6|631.2|632|631.2|631|630.4|298
1669814100000|2022-11-30 13:15:00|632|631.4|631.8|631|633.8|632.6|631.6|631|3204
1669814400000|2022-11-30 13:20:00|632.4|631.6|632|631|633|632.2|631.6|630.8|870
1669814700000|2022-11-30 13:25:00|631.8|630.8|633|631.4|633.2|631.4|631.4|630.8|207
1669815000000|2022-11-30 13:30:00|633.2|631.6|629.8|629|633.2|631.6|629.6|628.6|2006
1669815300000|2022-11-30 13:35:00|631|630|630.8|630|631.2|630.4|629.8|629|1191
1669815600000|2022-11-30 13:40:00|630.6|629.6|631.2|630.6|631.2|630.6|630|629.2|730
1669815900000|2022-11-30 13:45:00|630.8|630.4|631.2|630.6|631.2|630.6|630.6|629.8|1153
1669816200000|2022-11-30 13:50:00|631|630.2|632.8|632|632.8|632|630.8|630.2|2331
1669816500000|2022-11-30 13:55:00|632.6|631.2|630.8|630.4|632.8|631.2|630.8|630|1185
1669816800000|2022-11-30 14:00:00|630.2|629.4|629.6|628.6|630.4|629.6|629|628.4|3755
1669817100000|2022-11-30 14:05:00|629.8|628.8|631.4|630.8|631.8|630.8|629.6|628.8|1679
1669817400000|2022-11-30 14:10:00|631.2|630.6|630.4|629.4|632.2|631.4|630.2|629.4|2504
1669817700000|2022-11-30 14:15:00|630.8|629.8|630|629.2|631.2|630.4|629.8|629|1280
1669818000000|2022-11-30 14:20:00|629.8|629.4|630.6|630|631|630.2|629.8|629.2|463
1669818300000|2022-11-30 14:25:00|630.4|629.8|631.4|630.8|631.4|631|630.4|629.6|2388
1669818600000|2022-11-30 14:30:00|632.2|631.4|630.2|629.4|632.4|631.6|629.2|628.6|6764
1669818900000|2022-11-30 14:35:00|630|630|631|630|631|630|628.6|628.2|2459
1669819200000|2022-11-30 14:40:00|630.6|629.8|630.6|630|631.4|630.6|629.8|629.4|707
1669819500000|2022-11-30 14:45:00|630.4|629.8|629.2|628.6|630.6|630|629.2|628.2|3333
1669819800000|2022-11-30 14:50:00|630|629|629.8|629.2|630.6|629.8|629.4|628.6|1870
1669820100000|2022-11-30 14:55:00|630.6|629.8|632.8|632|633.2|632.4|630.6|629.8|2361
1669820400000|2022-11-30 15:00:00|632.6|631.2|630.6|629.8|632.6|632|629.4|628.6|2702
1669820700000|2022-11-30 15:05:00|630|629.6|630.8|630|631.2|630.6|629.8|629|1557
1669821000000|2022-11-30 15:10:00|630.6|630.2|631.6|631|631.8|631|630.4|629.6|551
1669821300000|2022-11-30 15:15:00|632.4|631.6|631|630.2|632.6|632|629.4|628.6|3610
1669821600000|2022-11-30 15:20:00|630.8|629.6|631|630.6|631.4|630.6|630.2|629.6|1005
1669821900000|2022-11-30 15:25:00|631.6|630.4|632.2|632|632.8|632.2|630.8|630|1074
1669822200000|2022-11-30 15:30:00|632.4|631.8|630.4|630|632.4|632|630|629.4|2491
1669822500000|2022-11-30 15:35:00|630.2|629.2|630|629.4|630.8|630|629.8|629.2|1010
1669822800000|2022-11-30 15:40:00|630.4|629.6|629.2|628.8|630.6|629.8|629|628.6|2145
1669823100000|2022-11-30 15:45:00|629|628.6|626.2|625.6|629.2|628.6|626|625.4|3887
1669823400000|2022-11-30 15:50:00|626|625.8|626|625.4|627|626.4|626|625.4|1122
1669823700000|2022-11-30 15:55:00|626.2|625.6|626.8|626.2|628|627.2|626|625.6|1920
1669824000000|2022-11-30 16:00:00|626.6|626.4|627.4|626.8|627.4|626.8|626.4|626|1974
1669824300000|2022-11-30 16:05:00|627.8|627|622.6|622.2|628|627|622.6|621.8|7590
1669824600000|2022-11-30 16:10:00|622.8|622|622|621.8|623.6|623|621.8|621.2|2806
1669824900000|2022-11-30 16:15:00|622.2|622|622.2|621.8|624.4|623.6|622|621.4|1114
1669825200000|2022-11-30 16:20:00|622.4|622|621.4|621|623|622.2|619.8|619.2|5326
1669825500000|2022-11-30 16:25:00|621.2|620.8|621.8|621.2|622.8|622|621.2|620.6|4875
1669881600000|2022-12-01 08:00:00|643.8|641.6|654.6|652|657.2|652|643.8|641.4|25256
1669881900000|2022-12-01 08:05:00|659|655|660.8|658.8|661.4|659|654|650.8|10561
1669882200000|2022-12-01 08:10:00|661|659.4|673.2|672.2|677.2|674.8|661|659.2|9970
1669882500000|2022-12-01 08:15:00|675.2|673.4|670.6|668.6|681.6|680|669.8|668.4|14084
1669882800000|2022-12-01 08:20:00|671|668.8|668.2|665.8|676|673.2|668.2|665.6|25491
1669883100000|2022-12-01 08:25:00|666.8|665.2|654.8|652.2|666.8|665.4|654.8|652.2|20597
1669883400000|2022-12-01 08:30:00|654.4|653.2|658.8|657.4|662.8|661.2|654|652.2|15401
1669883700000|2022-12-01 08:35:00|658.4|657.2|659.8|658.8|659.8|658.8|656.8|654.8|2802
1669884000000|2022-12-01 08:40:00|659.2|657.8|666.6|664.8|668.6|666.4|658.6|657.4|2181
1669884300000|2022-12-01 08:45:00|666.4|665.8|670.8|669|673.4|671.6|665.4|663.4|14608
1669884600000|2022-12-01 08:50:00|670.6|668.8|672|670.8|672.6|671.4|669.6|668.2|4064
1669884900000|2022-12-01 08:55:00|671.4|669.8|670.2|668.8|672.4|671|670.2|668.6|776
1669885200000|2022-12-01 09:00:00|671|669.4|668.2|666.8|671.2|669.4|668|666.6|2698
1669885500000|2022-12-01 09:05:00|668|666.6|666.8|666.2|669|667.4|666.6|665|3540
1669885800000|2022-12-01 09:10:00|665.6|664.4|666.4|665|668.4|667|665.2|664|2067
1669886100000|2022-12-01 09:15:00|665.8|665.2|666|664.4|667|665.4|664.6|663.6|1268
1669886400000|2022-12-01 09:20:00|664.6|663.8|664.6|663.4|665.2|664.6|664|662.8|2162
1669886700000|2022-12-01 09:25:00|664.4|663.6|659.8|658.6|664.8|664.2|659.8|658.6|1110
1669887000000|2022-12-01 09:30:00|661.4|658.4|660.6|659.6|662.8|661.8|660.6|658.4|3044
1669887300000|2022-12-01 09:35:00|659.8|659.4|658.8|658|660.6|659.4|658.8|657.8|1564
1669887600000|2022-12-01 09:40:00|659|658.2|658.6|658|659.2|658.2|658.6|658|605
1669887900000|2022-12-01 09:45:00|659|658.2|656.8|655.6|659.2|658.2|654|652.4|4380
1669888200000|2022-12-01 09:50:00|658.2|657.2|656.2|655.2|660.8|659.4|656.2|654.8|6709
1669888500000|2022-12-01 09:55:00|656|655|656.2|654.8|657|656|655.4|654|660
1669888800000|2022-12-01 10:00:00|656|654.6|655.6|654.6|657.4|656.6|654.8|654|2207
1669889100000|2022-12-01 10:05:00|657|655.8|653.4|652.4|657|656|653.2|652.2|1921
1669889400000|2022-12-01 10:10:00|654|652.2|654.2|653.4|654.4|653.8|654|652.2|1417
1669889700000|2022-12-01 10:15:00|653.8|653.6|656|655.4|657.2|655.8|653.8|653.4|537
1669890000000|2022-12-01 10:20:00|655.8|654.8|652.8|652|655.8|655.2|652.4|651.4|732
1669890300000|2022-12-01 10:25:00|653.6|652.8|651.8|650.8|653.6|653|651.6|650|1519
1669890600000|2022-12-01 10:30:00|650.2|651|651.6|651|652.4|651.6|650.2|649.2|18923
1669890900000|2022-12-01 10:35:00|652.4|651.6|653.8|653|654.4|653.4|651.8|650.6|12173
1669891200000|2022-12-01 10:40:00|654.2|652.8|654.2|653.6|655.8|654.4|652.6|652|13573
1669891500000|2022-12-01 10:45:00|655.8|654.8|656.4|655.6|657.6|656.8|655.8|654.4|6267
1669891800000|2022-12-01 10:50:00|656.2|655.8|655|654|657.4|656.4|655|654|3726
1669892100000|2022-12-01 10:55:00|654.8|653.8|654.6|653.8|654.8|654.6|653.6|653|5000
1669892400000|2022-12-01 11:00:00|654.4|654|655.8|654.8|656.8|656.2|653.6|653|4427
1669892700000|2022-12-01 11:05:00|656.2|655|656.2|655.4|656.4|655.8|655.6|654.6|224
1669893000000|2022-12-01 11:10:00|656.8|655.2|656.4|655.6|656.8|656.2|656|655|295
1669893300000|2022-12-01 11:15:00|655.8|654.8|655.2|654.4|656.2|655.4|654.4|654|3418
1669893600000|2022-12-01 11:20:00|655|654.6|654.8|654|655.6|655|654.4|653.6|413
1669893900000|2022-12-01 11:25:00|655.6|654.4|655|654.4|655.8|655|655|654.2|414
1669894200000|2022-12-01 11:30:00|655.4|654.2|660.2|659.4|660.2|659.4|655.4|654.2|2460
1669894500000|2022-12-01 11:35:00|660|659.2|658|657.4|660.2|659.6|658|657.2|1842
1669894800000|2022-12-01 11:40:00|657.8|657.2|658|657|658.6|657.8|657.4|656.6|611
1669895100000|2022-12-01 11:45:00|657.6|657.2|657.4|656.6|658.4|657.6|657.2|656.4|743
1669895400000|2022-12-01 11:50:00|657.2|656.4|657.6|656.8|657.8|657|657.2|656.4|417
1669895700000|2022-12-01 11:55:00|657.8|657|657.6|657|658.2|657.6|657.6|656.8|362
1669896000000|2022-12-01 12:00:00|657.8|656.8|657.8|657.2|658.6|658|657.6|656.8|1321
1669896300000|2022-12-01 12:05:00|658.4|657.4|660.2|659.6|661|660.4|656.6|656.2|5339
1669896600000|2022-12-01 12:10:00|660|659.4|659.2|658.6|661|660.6|659.2|658.6|3284
1669896900000|2022-12-01 12:15:00|659.8|658.4|661|660|664|663|659.8|658.4|5472
1669897200000|2022-12-01 12:20:00|661.8|660.6|660.8|659.8|661.8|660.8|660.4|659.4|562
1669897500000|2022-12-01 12:25:00|660.6|661|662.2|661.6|662.2|661.6|660.6|661|1599
1669897800000|2022-12-01 12:30:00|663.2|661.4|663|662|664.4|663.4|662.2|661|1624
1669898100000|2022-12-01 12:35:00|663.4|662.2|664.2|663|664.4|663.4|662.2|661.2|2674
1669898400000|2022-12-01 12:40:00|664|663.2|663|662.4|664.8|663.8|663|662.2|1911
1669898700000|2022-12-01 12:45:00|662.8|662.6|661.4|661|662.8|662.6|661.4|661|813
1669899000000|2022-12-01 12:50:00|661|660.4|661.6|661.2|662.2|661.4|661|660.4|345
1669899300000|2022-12-01 12:55:00|661.4|660.8|660.8|660.4|661.4|660.8|659.8|659.6|1734
1669899600000|2022-12-01 13:00:00|661.2|660.2|661.2|660.8|662.4|661.4|660.8|660.2|380
1669899900000|2022-12-01 13:05:00|661.4|660.6|660.4|659.6|661.4|661|660|659.6|1329
1669900200000|2022-12-01 13:10:00|660.2|660|653.2|652|661|660.4|653.2|651.6|5572
1669900500000|2022-12-01 13:15:00|653.8|652.4|655.8|655.2|656.6|655.6|652|651|6900
1669900800000|2022-12-01 13:20:00|655.6|655|659|658|659.8|658.8|655.6|655|2612
1669901100000|2022-12-01 13:25:00|659.2|658.2|658.8|657.8|659.2|658.4|658.4|657.2|1485
1669901400000|2022-12-01 13:30:00|658.6|657.4|662.4|661.8|664.2|662.8|658.6|656|12073
1669901700000|2022-12-01 13:35:00|662.6|662|661.2|660.2|663.2|662|657.8|656.2|2189
1669902000000|2022-12-01 13:40:00|662|660.6|662.2|661.4|663.4|661.8|661.4|660.4|1868
1669902300000|2022-12-01 13:45:00|663|661.6|661.8|661|663|661.8|661.4|660.4|610
1669902600000|2022-12-01 13:50:00|661.6|660.6|661.8|661.2|663|662.8|661|660.4|1951
1669902900000|2022-12-01 13:55:00|662.2|661.4|662.2|661.2|663.4|662.4|661|660.4|1591
1669903200000|2022-12-01 14:00:00|662|661.4|660.6|660|662|661.4|660.4|659.6|1083
1669903500000|2022-12-01 14:05:00|660.4|660.2|661.8|661.2|663|662.4|660.4|660|1260
1669903800000|2022-12-01 14:10:00|661.6|661.4|661.6|660.8|662|661.6|661.2|660.8|4039
1669904100000|2022-12-01 14:15:00|661.4|660.6|662.4|661.6|663|662.4|661.4|660.6|1140
1669904400000|2022-12-01 14:20:00|662.2|661.8|662.8|661.8|662.8|662.2|661.6|660.8|516
1669904700000|2022-12-01 14:25:00|662.6|662|665.4|664.8|666|665|662.4|661.6|3015
1669905000000|2022-12-01 14:30:00|665.2|664.2|667.2|666|668.6|667.6|664.6|664.2|5905
1669905300000|2022-12-01 14:35:00|667|666.2|664|663.2|667.4|666.2|663.6|663.2|4038
1669905600000|2022-12-01 14:40:00|664.4|663.4|665.4|664.8|666|665|663.4|662.6|4845
1669905900000|2022-12-01 14:45:00|665.6|664.6|666.8|666.6|667.2|666.6|665.4|664.6|2826
1669906200000|2022-12-01 14:50:00|667|666.2|665.2|664.4|669.2|668.6|665|664|4070
1669906500000|2022-12-01 14:55:00|665.6|664.6|664.2|663.4|666.4|665.8|664.2|663|4313
1669906800000|2022-12-01 15:00:00|665.2|664.6|662|661.2|665.2|664.6|659.8|659.2|4849
1669907100000|2022-12-01 15:05:00|662.4|661.4|659.8|658.8|663.8|662.8|659.4|658.8|5393
1669907400000|2022-12-01 15:10:00|659.6|658.6|657.6|656.6|660.6|659.8|655.2|654.4|5952
1669907700000|2022-12-01 15:15:00|658.4|658|657.4|656.4|660.8|659.8|657|656.4|4307
1669908000000|2022-12-01 15:20:00|656.2|656.6|658|657.2|658.8|658|656.2|655|2876
1669908300000|2022-12-01 15:25:00|658.2|657.4|659|658.2|660.2|659.6|658|657.4|1550
1669908600000|2022-12-01 15:30:00|658.8|658|658.8|658.4|659.6|658.6|657.4|657|5667
1669908900000|2022-12-01 15:35:00|658.6|658|659.2|658.2|660.4|659.8|658|657.2|1605
1669909200000|2022-12-01 15:40:00|659|657.4|659.6|658.6|660.2|660|658|657.4|1891
1669909500000|2022-12-01 15:45:00|659.2|658.4|662.4|661.8|662.6|662|659|658|2201
1669909800000|2022-12-01 15:50:00|661.8|661.2|664.8|664.4|664.8|664.4|661.8|661.2|6105
1669910100000|2022-12-01 15:55:00|665.4|664.8|666.8|666.2|667|666.4|664.4|663.8|6045
1669910400000|2022-12-01 16:00:00|667.6|666.4|665.2|664.8|667.8|667.2|665|664.4|6095
1669910700000|2022-12-01 16:05:00|666|665.2|665.6|665.4|666|665.8|664.4|663.6|3383
1669911000000|2022-12-01 16:10:00|665.4|665|664.2|663.8|665.6|665|663.4|662.8|5779
1669911300000|2022-12-01 16:15:00|664.6|664|663|662.6|665.6|664.8|663|662.6|7869
1669911600000|2022-12-01 16:20:00|662.8|662.4|665|664.6|665.4|664.8|662.8|662.4|5940
1669911900000|2022-12-01 16:25:00|664.8|664.2|668|667.2|668|667.2|663.8|663.4|21837
1669968000000|2022-12-02 08:00:00|675.2|657.4|664.4|662.4|675.2|667.2|664.4|657.4|8224
1669968300000|2022-12-02 08:05:00|664.2|661|665.6|663.8|665.8|663.8|664|661|881
1669968600000|2022-12-02 08:10:00|666|664|670.8|669.4|671.8|670.2|666|664|7299
1669968900000|2022-12-02 08:15:00|672|669.8|670.4|669.2|673.6|672|669.6|668.8|7011
1669969200000|2022-12-02 08:20:00|670.2|665.8|671.2|669.8|673.6|672|667.4|665.8|1545
1669969500000|2022-12-02 08:25:00|671|668.6|666.2|665.2|671|668.8|665.4|663.8|1358
1669969800000|2022-12-02 08:30:00|666.6|664.6|668.2|667.4|668.8|667.4|665.8|664|2128
1669970100000|2022-12-02 08:35:00|669.2|668|676.2|674.2|677.4|675.2|669.2|668|4900
1669970400000|2022-12-02 08:40:00|675.2|674.4|681|678.8|682.4|681|675.2|674|6450
1669970700000|2022-12-02 08:45:00|682.2|679|681|679.4|682.2|680.8|680.6|679|4288
1669971000000|2022-12-02 08:50:00|681.8|680.2|679.4|678.2|682|680.6|679.2|678|1762
1669971300000|2022-12-02 08:55:00|680.4|678.8|684.4|683|685.2|683.2|680.4|678.8|1418
1669971600000|2022-12-02 09:00:00|684|682.8|684.2|683.2|684.8|683.2|682.6|681.8|2396
1669971900000|2022-12-02 09:05:00|683.6|682.8|682.2|681|684.2|683.4|681.8|681|2875
1669972200000|2022-12-02 09:10:00|681.8|681.2|682.4|681.2|682.4|681.2|680.6|679.6|2404
1669972500000|2022-12-02 09:15:00|682.2|681.4|684.8|683.8|685.4|683.8|682.2|681.4|1645
1669972800000|2022-12-02 09:20:00|685|684.2|682.8|681.2|686.6|685|682.8|681|9305
1669973100000|2022-12-02 09:25:00|683|681.6|682.2|681.4|684.2|683.4|682.2|680.6|1386
1669973400000|2022-12-02 09:30:00|682|681.6|681|680.4|682.2|681.6|681|680.4|1065
1669973700000|2022-12-02 09:35:00|682|680.6|680|678.6|682|680.6|679.6|678.6|2537
1669974000000|2022-12-02 09:40:00|679.6|679|679|678.2|680.6|679.6|679|678.2|440
1669974300000|2022-12-02 09:45:00|678.8|677.8|680|679|680.2|679.6|678.2|677.4|2718
1669974600000|2022-12-02 09:50:00|679.6|678.8|682.4|681.8|682.8|682|679.6|678.8|4912
1669974900000|2022-12-02 09:55:00|682.8|682.2|682|681.2|684|683|681.4|680.8|3959
1669975200000|2022-12-02 10:00:00|682.8|681.4|683|682.2|683.6|683.2|681.4|680.8|2844
1669975500000|2022-12-02 10:05:00|682.6|681.8|683.8|683.2|683.8|683.2|682|681|2008
1669975800000|2022-12-02 10:10:00|684.2|683.6|685.4|684|685.4|684.4|684|682.8|5465
1669976100000|2022-12-02 10:15:00|684.8|684.2|684|683.4|685|684.2|684|683.4|499
1669976400000|2022-12-02 10:20:00|684.2|682.8|682.4|681.2|684.2|683|682.4|681.2|669
1669976700000|2022-12-02 10:25:00|682.2|681.4|683.6|682.6|683.6|682.6|682.2|681.2|1007
1669977000000|2022-12-02 10:30:00|683.4|682.8|681|680|684|683.2|680.2|679.6|3663
1669977300000|2022-12-02 10:35:00|680.8|679.4|682|681.4|682|681.4|678.8|677.8|1141
1669977600000|2022-12-02 10:40:00|682.6|682|682.2|681.6|682.6|682|682|681.4|1173
1669977900000|2022-12-02 10:45:00|682.4|681.8|683.8|683|683.8|683|680.2|679.2|1492
1669978200000|2022-12-02 10:50:00|685|683.2|687.2|686.6|687.8|687.2|684.8|683.2|6720
1669978500000|2022-12-02 10:55:00|687.8|687|689.8|689|689.8|689.4|687.8|687|1807
1669978800000|2022-12-02 11:00:00|688.8|688.4|690.8|689.8|690.8|689.8|688.8|687.8|6624
1669979100000|2022-12-02 11:05:00|691.2|690.2|690.4|689.4|692.8|691.8|690.4|689.4|3785
1669979400000|2022-12-02 11:10:00|689.8|688.8|692.4|691.8|692.4|691.8|689.2|688.6|3075
1669979700000|2022-12-02 11:15:00|691.8|692|692.2|691.2|692.8|692|691.8|691|554
1669980000000|2022-12-02 11:20:00|692.4|691.6|691.4|690.6|693.6|692.8|691.4|690|4457
1669980300000|2022-12-02 11:25:00|691.8|690.8|691.8|690.8|692.6|691.6|691.4|690.8|1418
1669980600000|2022-12-02 11:30:00|691.4|690.6|691.6|691|692|691.2|691.4|690.2|1212
1669980900000|2022-12-02 11:35:00|691.8|691.2|691.8|691|692.2|691.4|691.4|691|1039
1669981200000|2022-12-02 11:40:00|692|691.2|691.4|690.6|692.6|691.6|690.4|689.4|890
1669981500000|2022-12-02 11:45:00|691.2|690.4|688.8|688|691.2|690.4|688.8|687.6|791
1669981800000|2022-12-02 11:50:00|688.2|687|690.6|689.8|691|690|686.6|686.4|7129
1669982100000|2022-12-02 11:55:00|690.2|690|689.6|688.6|691.8|690.4|688.8|688.2|2300
1669982400000|2022-12-02 12:00:00|688.6|687.8|687.4|686.8|689|687.8|687.4|686.8|1181
1669982700000|2022-12-02 12:05:00|687.2|686|686.8|685.8|688.2|687.4|685.8|685.2|2345
1669983000000|2022-12-02 12:10:00|687.2|686|686|685.4|687.2|686.2|686|685|6764
1669983300000|2022-12-02 12:15:00|685.8|685|686|685|686.8|686.2|685.8|685|197
1669983600000|2022-12-02 12:20:00|685.6|685.2|683.4|682.6|686|685.2|683.4|682.4|1045
1669983900000|2022-12-02 12:25:00|684.2|683|683.4|682.4|684.2|683.2|683.4|682.4|348
1669984200000|2022-12-02 12:30:00|683|682.2|682|681.2|683|682.2|682|681|649
1669984500000|2022-12-02 12:35:00|681.4|680|681.6|680.8|681.6|680.8|680.6|679.6|2956
1669984800000|2022-12-02 12:40:00|682.4|680.6|682.4|681.4|682.4|681.4|682.4|680.6|412
1669985100000|2022-12-02 12:45:00|682|681.6|682.4|682|683.2|682.4|682|681.6|92
1669985400000|2022-12-02 12:50:00|682.2|681.6|682|680.8|682.4|681.8|681.6|680.6|913
1669985700000|2022-12-02 12:55:00|682.2|681|683|681.8|683|682.2|681.8|680.8|314
1669986000000|2022-12-02 13:00:00|682.6|681.6|679.8|679.6|683|681.8|679.8|679.2|727
1669986300000|2022-12-02 13:05:00|680.2|679.8|681.6|680.8|681.6|680.8|679.8|679.2|542
1669986600000|2022-12-02 13:10:00|681.4|680.6|681.4|680.8|681.6|681|681|680.6|1127
1669986900000|2022-12-02 13:15:00|681.2|680.4|680.4|679.6|681.2|680.4|679|678.4|1787
1669987200000|2022-12-02 13:20:00|679.8|678.4|676.6|675.6|680.4|678.4|676.6|675.6|1322
1669987500000|2022-12-02 13:25:00|677|675.8|676|675|677|676|675.8|675|1085
1669987800000|2022-12-02 13:30:00|675.2|673.6|656|654.6|675.2|673.6|650|648.2|21972
1669988100000|2022-12-02 13:35:00|656.4|654.8|665.8|664.2|669|667|649.8|647.4|15487
1669988400000|2022-12-02 13:40:00|665.2|664|665.6|663|667.6|665.6|660.8|659|4486
1669988700000|2022-12-02 13:45:00|667.2|663.2|667.2|665|667.2|665.2|662.8|661|3619
1669989000000|2022-12-02 13:50:00|666.8|664.6|671.4|670.8|672|670.8|665.2|663.2|6644
1669989300000|2022-12-02 13:55:00|671.2|669.6|668.2|666.6|672|669.6|667.6|666|1400
1669989600000|2022-12-02 14:00:00|667.6|665.8|662.4|661.2|667.6|666.2|662|661|4255
1669989900000|2022-12-02 14:05:00|662.6|661.4|661.4|659.8|663.8|662.6|661.2|659.8|2811
1669990200000|2022-12-02 14:10:00|662|660.6|663|662|663|662|661.8|660.2|1231
1669990500000|2022-12-02 14:15:00|663.4|662.4|662.6|661.6|664.2|663.2|662.2|661.2|7128
1669990800000|2022-12-02 14:20:00|663.8|662|662.8|661.6|664.4|663.4|662.6|661.6|2407
1669991100000|2022-12-02 14:25:00|662.6|662|660.6|659.8|663.4|662.4|660|659.2|6588
1669991400000|2022-12-02 14:30:00|660.4|659.6|661.4|660.2|663.4|662.4|658.8|657.8|4005
1669991700000|2022-12-02 14:35:00|661.2|660|663|661.8|663|662.2|659.6|658.6|5081
1669992000000|2022-12-02 14:40:00|662.6|661.6|661.4|660.8|664|663|661.2|660.4|1449
1669992300000|2022-12-02 14:45:00|660.6|660.6|660.6|659.8|662|661.2|659.8|658.8|5011
1669992600000|2022-12-02 14:50:00|660.4|660|661.8|661.2|662|661.2|660|659.2|3735
1669992900000|2022-12-02 14:55:00|661|660.4|666.2|665.8|666.2|665.8|661|660.4|6003
1669993200000|2022-12-02 15:00:00|667.2|666.4|665|664.2|669.6|668.4|665|664.2|7193
1669993500000|2022-12-02 15:05:00|664.8|664|668|667.2|668.2|667.2|664.8|664|3627
1669993800000|2022-12-02 15:10:00|668.2|667.8|670.6|669.8|670.8|670.2|667.2|666.8|3495
1669994100000|2022-12-02 15:15:00|670.4|669.6|669.8|669|672.4|671.2|669.4|668.2|2698
1669994400000|2022-12-02 15:20:00|669.6|669.2|669.6|669|670.6|669.6|669.4|668.6|2919
1669994700000|2022-12-02 15:25:00|670|669.2|669.8|669.2|670.8|670.6|669.2|668.8|3190
1669995000000|2022-12-02 15:30:00|669.4|668.8|672|670.8|672|671.4|669|668.8|3369
1669995300000|2022-12-02 15:35:00|671.4|670.6|668.8|668.4|672|671.4|668.8|668.2|1538
1669995600000|2022-12-02 15:40:00|669.4|668.6|668.6|667.6|670.8|669.8|668|667.4|1176
1669995900000|2022-12-02 15:45:00|668.4|667.8|668.2|667.6|668.8|668|668|667.4|1681
1669996200000|2022-12-02 15:50:00|668.4|667.8|668.2|667.8|669.4|669|668.2|667.8|1862
1669996500000|2022-12-02 15:55:00|669|668|668.4|667.8|669.2|668.6|667.4|666.8|2685
1669996800000|2022-12-02 16:00:00|668.2|667.6|669|668.4|669.4|668.8|666.6|665.8|4228
1669997100000|2022-12-02 16:05:00|668.8|667.2|667.4|666.8|669|667.6|666.4|665.8|1351
1669997400000|2022-12-02 16:10:00|667.2|666.6|668|667.6|669.2|668.6|667|666.6|2509
1669997700000|2022-12-02 16:15:00|667.6|667.2|668|667.4|668.4|667.6|667.6|667|1605
1669998000000|2022-12-02 16:20:00|668.4|667.6|671.4|670.4|672.4|672|668|667.6|9123
1669998300000|2022-12-02 16:25:00|671.2|670.2|669.8|669.2|671.2|670.6|669.8|669|12484
1670227200000|2022-12-05 08:00:00|670.2|655.6|667.2|661.8|678.2|668.8|664.6|654.8|35246
1670227500000|2022-12-05 08:05:00|667|662.6|667.2|664.6|667.2|664.8|666|662.6|920
1670227800000|2022-12-05 08:10:00|667|665|673.6|671.2|674.8|673.2|665.8|664.6|1593
1670228100000|2022-12-05 08:15:00|673.8|671|679.8|678|680.2|678|673.2|671|5735
1670228400000|2022-12-05 08:20:00|680|678.2|680.4|678.6|680.6|678.6|679|677.2|410
1670228700000|2022-12-05 08:25:00|679.2|678|681.2|680.2|681.6|680.2|679|677.8|1133
1670229000000|2022-12-05 08:30:00|680.4|679.2|680|678.8|681.6|680.4|679.8|678.8|1096
1670229300000|2022-12-05 08:35:00|679.8|677|679.4|678.8|679.8|678.8|676.6|676|1149
1670229600000|2022-12-05 08:40:00|678.6|677.8|680.8|679.6|681.6|680.6|678.2|677.8|1891
1670229900000|2022-12-05 08:45:00|679.8|678.2|678.8|677.8|680.8|680|678.6|677.8|1013
1670230200000|2022-12-05 08:50:00|677.6|677.6|680.4|679.4|680.6|679.4|677.6|676.6|1503
1670230500000|2022-12-05 08:55:00|680.2|679.6|680.6|679.6|681|680|680.2|679.4|20000
1670230800000|2022-12-05 09:00:00|680.2|680|680.6|679.8|680.6|680|679.6|678.4|1213
1670231100000|2022-12-05 09:05:00|679.8|679.2|676.8|676|680.6|679.6|676.8|675.8|5505
1670231400000|2022-12-05 09:10:00|676.6|675.8|678|677.4|678|677.4|675.6|674.8|693
1670231700000|2022-12-05 09:15:00|677.6|676.8|679.2|678.4|679.8|679.2|677.6|676.8|2101
1670232000000|2022-12-05 09:20:00|679|678.2|678.6|677.8|679|678.2|677.8|676.6|1817
1670232300000|2022-12-05 09:25:00|678.2|677.4|677.8|677|678.6|677.8|677.8|676.8|1276
1670232600000|2022-12-05 09:30:00|677.6|676.8|673.2|672.4|678|677.2|673.2|672|2861
1670232900000|2022-12-05 09:35:00|672.6|671.6|672.8|672.4|673.6|672.4|672.6|671.6|3417
1670233200000|2022-12-05 09:40:00|672.6|672.8|676|674.8|676.4|675|672.6|672.6|1690
1670233500000|2022-12-05 09:45:00|675.8|674.6|676.2|675.4|676.2|675.8|675.2|674.6|1230
1670233800000|2022-12-05 09:50:00|676|674.6|678|677.2|678|677.2|675|674|1884
1670234100000|2022-12-05 09:55:00|677.8|677|677.6|677.2|678|677.2|677.6|677|67
1670234400000|2022-12-05 10:00:00|677.8|677.4|677.2|676.4|679.4|678.4|676.8|675.8|1532
1670234700000|2022-12-05 10:05:00|678.2|676.6|678.2|677.2|678.4|677.8|677.4|676.2|1020
1670235000000|2022-12-05 10:10:00|677.8|677|677.8|677.2|678.4|677.4|676.6|675.8|325
1670235300000|2022-12-05 10:15:00|677.4|677|678|677.6|679|677.8|677.2|676.4|357
1670235600000|2022-12-05 10:20:00|678.6|677.4|679|678|679.2|678.4|677.6|677|1940
1670235900000|2022-12-05 10:25:00|678.8|678.2|679.8|679.2|680.4|679.8|678|677.4|4593
1670236200000|2022-12-05 10:30:00|680.4|679|680|679.4|680.6|680|680|679|2850
1670236500000|2022-12-05 10:35:00|680.6|679.6|682.2|681.6|682.4|682|679.8|679.2|12677
1670236800000|2022-12-05 10:40:00|684.4|681.4|684|683.4|684.4|683.8|683.8|681.2|1834
1670237100000|2022-12-05 10:45:00|683.4|682.4|686.2|685.2|686.8|685.6|682.8|682|2787
1670237400000|2022-12-05 10:50:00|686|685.4|684.4|683.8|686|685.4|684.4|683.8|1762
1670237700000|2022-12-05 10:55:00|683.8|683.2|684|683.4|685|684.2|683.2|682.2|5922
1670238000000|2022-12-05 11:00:00|684.8|683.8|684|682.8|685.6|684.4|683.2|682|2512
1670238300000|2022-12-05 11:05:00|683.8|682|685.4|684|685.6|684.2|683.2|682|15599
1670238600000|2022-12-05 11:10:00|685.2|684.2|685|684.2|685.8|684.8|685|684.2|634
1670238900000|2022-12-05 11:15:00|684.8|683.8|684.8|683.8|685.2|684|684|683.2|970
1670239200000|2022-12-05 11:20:00|684.2|683.2|684.6|684|685|684.4|684|683|2384
1670239500000|2022-12-05 11:25:00|685|684.2|684|683.2|685.4|684.2|683.8|682.8|628
1670239800000|2022-12-05 11:30:00|683.8|682.8|683.8|683.2|684.4|683.4|683.6|682.8|416
1670240100000|2022-12-05 11:35:00|683.6|683|683.4|683|684.4|683.4|683.4|682.8|77
1670240400000|2022-12-05 11:40:00|683.2|682.8|684.4|683.6|685|683.8|683|682.8|969
1670240700000|2022-12-05 11:45:00|684.2|683.4|685.6|684.8|685.6|684.8|684.2|683.4|2513
1670241000000|2022-12-05 11:50:00|685.4|684.6|684.6|683.6|686.6|685.4|684|683.4|420
1670241300000|2022-12-05 11:55:00|684.2|683|685.4|684.4|685.6|684.6|684.2|683|85
1670241600000|2022-12-05 12:00:00|685.2|684|684.6|683.8|685.4|684.6|684.2|683.8|3060
1670241900000|2022-12-05 12:05:00|684.4|684.2|684.6|684.2|684.6|684.2|684.4|684.2|864
1670242200000|2022-12-05 12:10:00|684.2|683.8|683.8|683.2|684.2|683.8|683.8|683.2|749
1670242500000|2022-12-05 12:15:00|683.6|683.4|683|682.2|684.2|683.4|683|682.2|199
1670242800000|2022-12-05 12:20:00|682.6|681.8|680.8|680|682.6|681.8|679.4|679|1793
1670243100000|2022-12-05 12:25:00|680.6|680.6|680.2|679.4|681|680.6|680.2|679.4|173
1670243400000|2022-12-05 12:30:00|679.8|678.8|677.8|677.6|679.8|679|677|676.8|1499
1670243700000|2022-12-05 12:35:00|676.6|676.2|673.6|672.8|677.2|676.2|673.6|672.6|1590
1670244000000|2022-12-05 12:40:00|673.4|673.2|674.8|674|675.4|674.4|673.4|673.2|1659
1670244300000|2022-12-05 12:45:00|674.6|674.2|672.8|671.8|675|674.4|672.8|671.4|4755
1670244600000|2022-12-05 12:50:00|672.6|672|672.6|672.2|673.4|672.4|672.2|671.4|2661
1670244900000|2022-12-05 12:55:00|673.6|672.4|672.6|672.2|673.6|672.8|672.6|671.8|587
1670245200000|2022-12-05 13:00:00|672.2|671.8|671.2|670.4|672.2|671.8|671.2|670.2|1852
1670245500000|2022-12-05 13:05:00|671.4|670.6|671.8|670.8|672|671.4|671.2|670.4|862
1670245800000|2022-12-05 13:10:00|672|671|671.8|671.2|672|671.4|671.6|670.8|528
1670246100000|2022-12-05 13:15:00|671.6|670.6|671.6|670.4|671.8|671|670.4|669.8|1499
1670246400000|2022-12-05 13:20:00|671.4|670.6|669.8|669.4|672.2|671.2|669.6|668.8|3090
1670246700000|2022-12-05 13:25:00|668.6|667.8|668.6|667.8|669.4|668.4|668.2|667.6|2285
1670247000000|2022-12-05 13:30:00|668.4|668.6|669.4|668.4|669.4|668.6|668.4|667.8|862
1670247300000|2022-12-05 13:35:00|669.2|668.2|668|667.4|669.2|668.2|666.4|666|2802
1670247600000|2022-12-05 13:40:00|668.4|667.8|670.4|669.4|670.4|669.6|667.4|666.4|1741
1670247900000|2022-12-05 13:45:00|670.2|669.6|667.4|666.8|670.6|669.6|667.4|666.6|1663
1670248200000|2022-12-05 13:50:00|668|666.6|667.6|666.6|669.4|668.2|667|666.2|2637
1670248500000|2022-12-05 13:55:00|667.4|666.8|667.8|667|668.6|667.6|667.2|666.2|2860
1670248800000|2022-12-05 14:00:00|667.6|667.2|668.8|668|668.8|668|667.4|667|1901
1670249100000|2022-12-05 14:05:00|668.4|667.8|668.8|668|670|669.2|668.2|667.6|953
1670249400000|2022-12-05 14:10:00|669.4|668.2|670|669|670.2|669.4|669.2|668|1247
1670249700000|2022-12-05 14:15:00|670.6|669.2|670.4|669.6|670.8|670|669.2|669|496
1670250000000|2022-12-05 14:20:00|670.8|669.8|670|669.4|671.2|670.6|670|669.4|1627
1670250300000|2022-12-05 14:25:00|670.4|669.6|669.8|669|670.6|669.6|669.8|669|91
1670250600000|2022-12-05 14:30:00|669.6|669.2|668.8|668.2|670.8|670|668.4|667.6|4446
1670250900000|2022-12-05 14:35:00|669|668.4|669.8|669|671.2|670.4|668.8|668.2|756
1670251200000|2022-12-05 14:40:00|669.6|668.4|672.6|671.4|672.6|671.8|668.8|668.2|350
1670251500000|2022-12-05 14:45:00|672.2|673|674.8|674.6|675.8|674.8|672|672|6661
1670251800000|2022-12-05 14:50:00|675.8|674.8|674.8|674.2|676.2|675.8|674.8|674.2|3423
1670252100000|2022-12-05 14:55:00|675.4|674.4|673.6|673.2|675.4|674.8|673.4|672.8|1036
1670252400000|2022-12-05 15:00:00|672.6|673|671.4|670.2|672.6|673|666.8|665.4|10512
1670252700000|2022-12-05 15:05:00|671.6|670.4|669|668.2|672|670.6|667.6|666.4|2551
1670253000000|2022-12-05 15:10:00|669.8|668.6|669.2|668.6|671.2|670.4|667.8|666.6|4008
1670253300000|2022-12-05 15:15:00|668|666.8|667.8|667.2|669.6|668.6|666.8|666|2853
1670253600000|2022-12-05 15:20:00|667.4|667|665.6|665.2|667.4|667.2|665.2|664.6|1638
1670253900000|2022-12-05 15:25:00|666.6|665.6|666.6|666|668.4|667.4|666|665.6|2079
1670254200000|2022-12-05 15:30:00|665.2|664.4|667|666.4|667.6|666.6|663.8|663|765
1670254500000|2022-12-05 15:35:00|666.8|666.2|668|667.2|668|667.2|666.2|665|1098
1670254800000|2022-12-05 15:40:00|667.6|667.4|670|669|670|669|667.4|666.8|1808
1670255100000|2022-12-05 15:45:00|669.4|670|670|669.6|671.2|670|669.4|669|1982
1670255400000|2022-12-05 15:50:00|671|670.2|669.8|669.2|671|670.2|669.8|669|1288
1670255700000|2022-12-05 15:55:00|669.6|669|669.8|669.4|670.2|669.4|668.8|668.4|472
1670256000000|2022-12-05 16:00:00|669.4|669.2|668|667.8|669.8|669.2|668|667.6|2852
1670256300000|2022-12-05 16:05:00|668.2|667.6|665.6|665|668.2|668|665.6|664.8|5067
1670256600000|2022-12-05 16:10:00|665.2|664.8|664.4|663.8|666.4|665.6|664.4|663.8|3658
1670256900000|2022-12-05 16:15:00|664.2|663.6|662.4|661.6|664.8|664.4|662|661.4|4836
1670257200000|2022-12-05 16:20:00|662.2|661.8|660.8|660.2|662.4|661.8|660.6|660.2|3411
1670257500000|2022-12-05 16:25:00|660.6|660|660.4|659.8|661.4|660.6|659.8|659.2|10336
1670313600000|2022-12-06 08:00:00|657.6|650|657|654.4|657.6|654.4|654.6|650|16427
1670313900000|2022-12-06 08:05:00|658|654.8|661.6|659.6|661.8|660|658|654.8|5370
1670314200000|2022-12-06 08:10:00|661.4|660.4|660.2|658.8|665.2|661.6|660.2|658.6|2824
1670314500000|2022-12-06 08:15:00|660|658.6|660.4|659.2|663.6|662.4|660|658.6|2313
1670314800000|2022-12-06 08:20:00|659.8|658.4|653.4|651.8|659.8|658.4|653.2|651|1381
1670315100000|2022-12-06 08:25:00|653.8|652|656.4|655.2|656.8|655.6|653.8|652|2567
1670315400000|2022-12-06 08:30:00|656.6|655.4|654.4|653.6|656.6|655.4|653.2|651.8|3095
1670315700000|2022-12-06 08:35:00|654.6|653.2|655.4|654.4|655.6|654.8|654.4|653.2|1125
1670316000000|2022-12-06 08:40:00|654.8|653.6|655.8|654.8|657.2|655.6|653|652|6367
1670316300000|2022-12-06 08:45:00|657.2|656|657.8|656.4|657.8|656.4|656.8|655.6|2640
1670316600000|2022-12-06 08:50:00|657.6|655.4|656.2|655.2|657.6|656|656.2|655.2|441
1670316900000|2022-12-06 08:55:00|656.4|655.4|655|653.8|656.4|655.4|654.8|653.4|711
1670317200000|2022-12-06 09:00:00|655.6|654.4|654.6|653.8|655.6|654.8|654.4|653.8|867
1670317500000|2022-12-06 09:05:00|654.8|653.2|654.6|653.2|654.8|653.2|652|651|7316
1670317800000|2022-12-06 09:10:00|654.8|653.4|655.8|655.2|655.8|655.2|652.6|651.8|1440
1670318100000|2022-12-06 09:15:00|655.4|655|655.8|654.2|656.4|655|652.4|651.8|7851
1670318400000|2022-12-06 09:20:00|655.6|654.4|656|655|657.2|655.8|655.2|653.8|758
1670318700000|2022-12-06 09:25:00|655.2|654|652.8|652|655.2|654|652.8|652|5105
1670319000000|2022-12-06 09:30:00|652.6|651.8|651.2|650.2|654.2|652.8|649.8|648.2|13125
1670319300000|2022-12-06 09:35:00|650.8|650|656.2|654.4|656.6|654.6|649.8|649.2|49266
1670319600000|2022-12-06 09:40:00|654|653|654.8|653.4|656|654|652.8|651.4|829
1670319900000|2022-12-06 09:45:00|654.2|652.8|654.4|653.4|654.8|653.6|653.2|652.6|278
1670320200000|2022-12-06 09:50:00|654.2|653.2|654.6|653.6|656.2|655.2|652.6|651.8|19087
1670320500000|2022-12-06 09:55:00|654.8|653.8|652|650.8|654.8|653.8|652|650.8|739
1670320800000|2022-12-06 10:00:00|652.4|652|651.4|650.6|654.2|652.4|651.2|650.2|183
1670321100000|2022-12-06 10:05:00|651|649.8|647.6|646.4|651|649.8|647.6|646.4|1664
1670321400000|2022-12-06 10:10:00|647.8|646.6|649.4|648.4|650|648.6|647.8|646.6|542
1670321700000|2022-12-06 10:15:00|649.2|648|650.6|649.6|650.8|650.4|649.2|648|3511
1670322000000|2022-12-06 10:20:00|650.4|649.2|652.8|652|653.6|652.4|650|649.2|3486
1670322300000|2022-12-06 10:25:00|652.6|651|648.4|647.2|652.6|651|648.4|647|1710
1670322600000|2022-12-06 10:30:00|648.2|646.4|649.4|648.2|650.2|649|647.2|646|1744
1670322900000|2022-12-06 10:35:00|650.2|648.8|650.4|649.6|650.6|649.6|649.6|648.4|1170
1670323200000|2022-12-06 10:40:00|650.6|650|650.8|649.8|650.8|650|649.6|648.6|2119
1670323500000|2022-12-06 10:45:00|651.6|650|648.8|648|651.6|651|648.8|648|963
1670323800000|2022-12-06 10:50:00|648.6|647.8|649.4|648.4|649.4|648.6|648.2|647.4|3950
1670324100000|2022-12-06 10:55:00|651.6|650.4|649.4|648.2|651.6|650.6|648.6|648|2536
1670324400000|2022-12-06 11:00:00|650.4|648.4|648.2|647.4|650.4|649.4|648|647.4|1530
1670324700000|2022-12-06 11:05:00|648|647.6|648|647.2|648.2|647.6|647.6|647|516
1670325000000|2022-12-06 11:10:00|647.6|647|648.6|647.2|648.8|647.4|647.2|646.4|665
1670325300000|2022-12-06 11:15:00|648.4|647.4|648.4|647.6|648.4|647.8|648.4|647.4|18
1670325600000|2022-12-06 11:20:00|649.4|647.8|649.2|647.8|649.4|648|647.6|647|1846
1670325900000|2022-12-06 11:25:00|648.6|647.6|649|648|649.4|648.6|647.6|646.8|2864
1670326200000|2022-12-06 11:30:00|650|648.4|649|648|650|649|648.4|647.6|11009
1670326500000|2022-12-06 11:35:00|648.6|648.2|647.2|646.2|649|648.4|647|646.2|2811
1670326800000|2022-12-06 11:40:00|646.8|645.6|646.2|645|647|645.6|645.8|644.8|326
1670327100000|2022-12-06 11:45:00|645.8|645.2|646.4|645.8|646.8|646|645.8|645|1355
1670327400000|2022-12-06 11:50:00|646|645|646.8|646|646.8|646|645|644.2|4422
1670327700000|2022-12-06 11:55:00|648.2|646.8|650.4|649.2|650.4|649.4|648.2|646.8|9733
1670328000000|2022-12-06 12:00:00|649.8|649.6|651.2|649.8|651.6|650.2|649.8|649.2|1205
1670328300000|2022-12-06 12:05:00|650.2|649.4|650.6|649.6|651.4|650.6|650.2|649.2|1225
1670328600000|2022-12-06 12:10:00|650.8|649.8|651|650|651.4|651|650.8|649.8|1361
1670328900000|2022-12-06 12:15:00|650.6|649.8|650.8|650.2|651.6|650.8|650.2|649.4|679
1670329200000|2022-12-06 12:20:00|651.4|650.6|651.6|651|651.6|651.2|650.8|650.2|1336
1670329500000|2022-12-06 12:25:00|651.4|651.2|651.6|651|652.4|651.8|651.4|651|557
1670329800000|2022-12-06 12:30:00|651.8|650.6|651.6|651|652|651.2|651|650.4|715
1670330100000|2022-12-06 12:35:00|651.2|650.8|650.4|649.8|651.6|650.8|650.4|649.6|366
1670330400000|2022-12-06 12:40:00|651|650.2|649.6|649|651.4|650.6|649.2|648.8|841
1670330700000|2022-12-06 12:45:00|650.6|649.6|649.8|649.2|650.6|649.8|649|648.6|1824
1670331000000|2022-12-06 12:50:00|650.2|649.4|650.4|649.6|650.4|649.6|650|649.4|346
1670331300000|2022-12-06 12:55:00|650.2|650.4|650|649.4|650.8|650.4|650|649.4|1427
1670331600000|2022-12-06 13:00:00|649.8|648.6|649.2|648.2|650|649.6|649|648.2|1375
1670331900000|2022-12-06 13:05:00|648.8|648.4|648.2|647.6|648.8|648.6|648|647.2|178
1670332200000|2022-12-06 13:10:00|647.4|646.4|646.4|645.4|647.4|646.6|645.6|644.8|2609
1670332500000|2022-12-06 13:15:00|646.8|645.6|648.2|647.2|648.2|647.4|646.8|645.6|2905
1670332800000|2022-12-06 13:20:00|648|647.4|647.6|646.8|648.2|647.4|647.4|646.6|811
1670333100000|2022-12-06 13:25:00|647|646.4|647.8|646.4|648.2|647.6|647|646.4|928
1670333400000|2022-12-06 13:30:00|647.6|646.6|649|648.4|649.8|649.4|647.6|646.6|2429
1670333700000|2022-12-06 13:35:00|649.2|648|649.6|648.8|649.6|649|648|647|1746
1670334000000|2022-12-06 13:40:00|649.8|649|649.6|649|649.8|649.2|649.6|648.8|3000
1670334300000|2022-12-06 13:45:00|650.6|649.8|653.4|652.4|653.4|652.4|650.6|649.6|1622
1670334600000|2022-12-06 13:50:00|653|651.6|652.4|651.6|653.4|652.4|652.4|651.6|201
1670334900000|2022-12-06 13:55:00|653.6|651.8|653.6|653|654.4|653.4|653.2|651.8|1523
1670335200000|2022-12-06 14:00:00|654.6|653.2|655.4|654.8|655.4|654.8|653.2|652.4|3246
1670335500000|2022-12-06 14:05:00|655.8|655|655.6|654.6|656.2|655.4|655.2|654.2|2261
1670335800000|2022-12-06 14:10:00|655.4|654.8|656.2|655.2|657|655.8|655|654.4|1706
1670336100000|2022-12-06 14:15:00|656.8|656|657.4|656.6|658.4|657.4|656.8|656|1370
1670336400000|2022-12-06 14:20:00|658.2|657.2|656.8|655.8|658.2|657.2|656.8|655.6|2516
1670336700000|2022-12-06 14:25:00|658|656|657.2|656.2|658|657|656.8|655.8|1473
1670337000000|2022-12-06 14:30:00|658|656|652.6|652|658|657|652.6|652|1470
1670337300000|2022-12-06 14:35:00|652|651|651.8|651|653.8|652.8|651.2|650.6|3166
1670337600000|2022-12-06 14:40:00|652.6|651.2|653.4|653|654.4|653.6|652.2|651.2|5384
1670337900000|2022-12-06 14:45:00|653.8|652.4|656.6|655.6|656.6|655.6|652|651.2|5599
1670338200000|2022-12-06 14:50:00|656.4|655.2|654|653.2|656.8|656|654|653.2|4707
1670338500000|2022-12-06 14:55:00|653.8|653.4|654|653.2|655|654|653|652.4|2921
1670338800000|2022-12-06 15:00:00|653.8|653|650.8|650|655|654.2|649.8|649|4233
1670339100000|2022-12-06 15:05:00|652|650.8|646|645|652|651.2|645|644|5669
1670339400000|2022-12-06 15:10:00|646.4|645.4|647.4|646.8|647.4|647|646|645|1988
1670339700000|2022-12-06 15:15:00|647.2|647|651.2|650|651.2|650|646.8|646.4|6851
1670340000000|2022-12-06 15:20:00|651.6|650.6|652.8|652|653.6|652.4|651.2|650.4|2915
1670340300000|2022-12-06 15:25:00|653|652.4|653.8|652.8|655|653.8|653|652.2|1843
1670340600000|2022-12-06 15:30:00|653.6|653|655|654.6|656.6|655.4|653.6|652.8|4521
1670340900000|2022-12-06 15:35:00|655.2|654.4|653.2|652.2|655.4|654.8|653|652|6475
1670341200000|2022-12-06 15:40:00|653.4|652.6|656.2|655.8|656.6|655.8|652.8|651.8|5620
1670341500000|2022-12-06 15:45:00|657.2|655.6|657.4|656.6|658.4|657.4|655.8|654.8|2349
1670341800000|2022-12-06 15:50:00|657.2|657|658.2|657.6|659|658.4|657.2|656.4|2757
1670342100000|2022-12-06 15:55:00|657.8|657|658.4|658|659|658.4|657.2|656.4|9158
1670342400000|2022-12-06 16:00:00|658.2|658.2|658.2|657.6|660.8|659.8|657.8|657|4400
1670342700000|2022-12-06 16:05:00|657.8|658.4|659|658.2|659.2|658.8|657.8|658|3582
1670343000000|2022-12-06 16:10:00|658.8|658.4|659.4|659|660.6|660.2|658.6|658.2|5714
1670343300000|2022-12-06 16:15:00|659.2|658.6|659.2|658.6|661|660.4|659|658.2|2138
1670343600000|2022-12-06 16:20:00|659|658.4|660.4|660.2|660.8|660.2|659|658.4|3477
1670343900000|2022-12-06 16:25:00|660.2|660|660.4|659.8|660.8|660.2|658.8|658.2|7949
1670400000000|2022-12-07 08:00:00|674.2|663.8|667|663.4|685|674.2|666.4|662.2|10860
1670400300000|2022-12-07 08:05:00|667.2|664.6|670.2|667.8|671.6|669.6|666|663.4|2272
1670400600000|2022-12-07 08:10:00|670.6|668.4|678.4|676.2|680|677.2|668.6|666.6|6603
1670400900000|2022-12-07 08:15:00|679.6|676.4|679.6|678.4|681.6|679.8|677.2|675|3203
1670401200000|2022-12-07 08:20:00|678|675.8|682.8|680.4|682.8|680.4|677.6|675.6|1164
1670401500000|2022-12-07 08:25:00|682.6|679.2|681.4|679.2|682.6|679.2|678.8|677.4|2333
1670401800000|2022-12-07 08:30:00|680.4|678.4|680.2|678.6|681.4|680|679.4|678.4|4092
1670402100000|2022-12-07 08:35:00|679.8|678.8|674.8|672.6|679.8|678.8|672.4|670.8|5207
1670402400000|2022-12-07 08:40:00|675|672.8|673.2|672.4|675|673.4|673|672|5205
1670402700000|2022-12-07 08:45:00|672.8|672|675.2|674.4|676.2|675|672.8|672|6815
1670403000000|2022-12-07 08:50:00|674.8|673.6|682.8|681.6|682.8|681.6|674.8|673.6|8801
1670403300000|2022-12-07 08:55:00|684.4|681.8|685.6|683.6|689|687.6|684.4|681.8|6386
1670403600000|2022-12-07 09:00:00|685.8|684|688.4|686.8|689.2|687.8|685.4|683.8|8147
1670403900000|2022-12-07 09:05:00|688.6|687.2|691.4|690.4|692.4|690.6|687.6|686|2514
1670404200000|2022-12-07 09:10:00|693.4|691.2|693|691.6|693.4|692|691.8|690.6|5504
1670404500000|2022-12-07 09:15:00|692.6|692|691.6|690.4|695|693.6|691.2|690.2|4127
1670404800000|2022-12-07 09:20:00|691.8|690.6|687|686|691.8|690.6|687|686|5304
1670405100000|2022-12-07 09:25:00|686.8|686.6|685|683.8|687.8|686.6|685|683.4|2485
1670405400000|2022-12-07 09:30:00|683.8|683.6|683.2|682.4|683.8|683.8|683|681.6|2226
1670405700000|2022-12-07 09:35:00|683.6|682.8|683|682|684.8|683.6|683|681.8|910
1670406000000|2022-12-07 09:40:00|683.6|682.4|684.6|683.6|685.4|684.8|682.8|682|3371
1670406300000|2022-12-07 09:45:00|685.6|684.2|683.8|682.6|685.6|684.2|682.6|681.8|2057
1670406600000|2022-12-07 09:50:00|683.6|682.4|681.2|680|684|682.6|680.8|679.8|2154
1670406900000|2022-12-07 09:55:00|681.4|680.2|682.4|681.2|682.4|681.2|681|679.8|1513
1670407200000|2022-12-07 10:00:00|682.8|681.4|682.2|681.4|682.8|681.6|681.6|681|1093
1670407500000|2022-12-07 10:05:00|683.2|681.6|685.4|685|686|685|683.2|681.6|1394
1670407800000|2022-12-07 10:10:00|685|684.4|688.2|687.6|689.2|688|684.6|684.2|5207
1670408100000|2022-12-07 10:15:00|688|687.2|687.2|686.4|688.4|687.6|686.4|685.4|3914
1670408400000|2022-12-07 10:20:00|686.6|685.6|681.8|680.8|686.8|685.8|681.8|680.8|1069
1670408700000|2022-12-07 10:25:00|682|681|681|680.4|682.4|681.4|680.4|679.6|512
1670409000000|2022-12-07 10:30:00|682|680.2|680|679|682.2|681.2|679.4|678.8|1559
1670409300000|2022-12-07 10:35:00|680.4|679.2|677.8|677.2|680.4|679.2|677.8|677.2|3572
1670409600000|2022-12-07 10:40:00|677.6|676.2|679|677.6|679|678|677|676.2|839
1670409900000|2022-12-07 10:45:00|678.2|677.8|678.6|678.2|679.4|678.6|678|677.6|2353
1670410200000|2022-12-07 10:50:00|678.2|677.6|679.2|678.2|679.2|678.4|678|677.6|123
1670410500000|2022-12-07 10:55:00|678.8|678|680|679|680|679|678|677.4|1626
1670410800000|2022-12-07 11:00:00|680.6|679.2|685.2|683.2|686.6|685.8|679.4|678.6|3779
1670411100000|2022-12-07 11:05:00|684.8|683.8|687.6|686.2|687.8|686.6|684.8|683.2|1752
1670411400000|2022-12-07 11:10:00|687.2|686.4|691.4|690.2|691.6|690.2|687.2|686.4|2234
1670411700000|2022-12-07 11:15:00|691.6|690.4|693.2|692.6|693.2|692.6|691.6|690.4|5101
1670412000000|2022-12-07 11:20:00|694.8|693.6|699|697.4|699.6|697.8|694.8|693.6|7064
1670412300000|2022-12-07 11:25:00|698.8|697.6|690.4|688.2|698.8|697.6|688.4|687.4|5376
1670412600000|2022-12-07 11:30:00|690.2|688.6|690.4|689.4|691.2|690|688.6|688|1795
1670412900000|2022-12-07 11:35:00|691.2|689.8|691.2|690.2|692.6|691.2|690.6|689.4|524
1670413200000|2022-12-07 11:40:00|691|690.4|691.2|690.2|692.8|691.4|690.4|690|2479
1670413500000|2022-12-07 11:45:00|690.8|689.8|690.2|689|692.4|691.4|689.8|689|6765
1670413800000|2022-12-07 11:50:00|690|689.2|690.8|689.4|690.8|689.8|689.2|688.2|4275
1670414100000|2022-12-07 11:55:00|690.4|689.2|691.4|690.4|691.8|691|690.4|689.2|1982
1670414400000|2022-12-07 12:00:00|691.2|690|691.6|690.8|693|692.2|690.2|689.4|2590
1670414700000|2022-12-07 12:05:00|692.4|691|687.2|686|692.4|691.4|686.6|685.8|2843
1670415000000|2022-12-07 12:10:00|687|685.8|689.6|688.6|689.6|688.6|687|685.8|1196
1670415300000|2022-12-07 12:15:00|690|689.2|689|688.2|690|689.4|689|687.8|2352
1670415600000|2022-12-07 12:20:00|688.6|688|687.6|686.6|688.6|688|686.8|686.2|560
1670415900000|2022-12-07 12:25:00|685.6|686.8|681.6|680|686.6|686.8|680.6|680|3745
1670416200000|2022-12-07 12:30:00|683.2|681.8|683.6|683|684.4|683|682.4|681.8|1553
1670416500000|2022-12-07 12:35:00|683.8|682.8|685|684|685.6|684.4|683.4|682.8|1173
1670416800000|2022-12-07 12:40:00|684.8|683.2|684.8|684.2|685.8|684.8|684.2|683|1676
1670417100000|2022-12-07 12:45:00|685|683.6|685.2|684|685.8|684.6|683.8|683|898
1670417400000|2022-12-07 12:50:00|684.8|683.8|684.2|683.4|685|684.2|684.2|683.4|714
1670417700000|2022-12-07 12:55:00|684.4|683.8|684.2|683.8|685.6|684.6|684|683.4|941
1670418000000|2022-12-07 13:00:00|684.8|684|684.8|683.8|686.4|685.4|684.2|683.4|2629
1670418300000|2022-12-07 13:05:00|685.2|684.2|685.6|684.8|686|685.2|684.6|684.2|394
1670418600000|2022-12-07 13:10:00|685.8|685|685.4|684.8|685.8|685|684.8|684.2|1191
1670418900000|2022-12-07 13:15:00|685.6|685.2|683|682|685.6|685.2|682.6|682|786
1670419200000|2022-12-07 13:20:00|682.8|682.4|681.8|681|683.2|682.4|681.2|680.6|675
1670419500000|2022-12-07 13:25:00|681.6|680.8|682.6|682|683.6|682.8|681.6|680.8|1148
1670419800000|2022-12-07 13:30:00|683.6|682.2|686.8|685.4|687|685.8|683|682|1631
1670420100000|2022-12-07 13:35:00|688|686|689.8|688.6|690|689.2|688|686|3282
1670420400000|2022-12-07 13:40:00|689.6|688.8|687.8|687|690|688.8|686.6|685.4|2733
1670420700000|2022-12-07 13:45:00|687.6|686.8|685|684|687.6|686.8|684.6|683.8|778
1670421000000|2022-12-07 13:50:00|684.8|684.2|684.6|683.8|686|685.2|684.2|683.6|3194
1670421300000|2022-12-07 13:55:00|685.2|683.6|685.2|685|686.2|685.2|684.4|683.6|2885
1670421600000|2022-12-07 14:00:00|686|685.4|690|688.8|690|689|686|685.4|2466
1670421900000|2022-12-07 14:05:00|689.8|688.6|689.8|688.8|690|689.2|688.8|688|2013
1670422200000|2022-12-07 14:10:00|689.6|689.2|689.2|687.8|689.8|689.2|687.4|686.8|6666
1670422500000|2022-12-07 14:15:00|688.6|688.2|689|688|689.6|688.8|688|687.4|1545
1670422800000|2022-12-07 14:20:00|690|688.2|689.4|688.6|690|689.2|689.2|688|639
1670423100000|2022-12-07 14:25:00|689|688.4|689.6|689|690|689.4|688.8|688|6593
1670423400000|2022-12-07 14:30:00|690|689.2|690.6|689.6|693.6|693|689.4|688.4|6543
1670423700000|2022-12-07 14:35:00|690.2|688.8|696.6|695.2|696.6|695.2|689.6|688.6|5696
1670424000000|2022-12-07 14:40:00|696.4|695|697.6|696.8|700|699|696.4|695|4898
1670424300000|2022-12-07 14:45:00|697.4|696.2|695|694|699.4|698.2|695|694|2634
1670424600000|2022-12-07 14:50:00|694.8|693.6|689.4|688.6|696.2|695|689.4|688.4|2962
1670424900000|2022-12-07 14:55:00|690|689|688.2|687.2|690.2|689|687.2|685.6|1162
1670425200000|2022-12-07 15:00:00|687.8|686|685.8|684.6|687.8|686|684.8|683.4|5115
1670425500000|2022-12-07 15:05:00|686|684.4|691.2|689.4|691.2|690.4|685.4|684.4|10345
1670425800000|2022-12-07 15:10:00|690.8|690.2|686.6|685|692|690.8|680.4|679.4|20051
1670426100000|2022-12-07 15:15:00|686.2|684.8|690.4|689.4|691|689.4|686|684.4|3182
1670426400000|2022-12-07 15:20:00|690.2|689.6|690.4|689.8|690.4|689.8|688.8|687.4|3108
1670426700000|2022-12-07 15:25:00|691.6|690.4|693.8|692.4|693.8|692.8|689.4|688.2|3226
1670427000000|2022-12-07 15:30:00|693.2|691.8|691.2|690|694.2|693.2|690.8|689.8|2225
1670427300000|2022-12-07 15:35:00|690.4|689.6|688.8|687.6|691|690|688.4|687.6|4291
1670427600000|2022-12-07 15:40:00|688|687.4|689.8|688.6|690|689|687.8|687|1883
1670427900000|2022-12-07 15:45:00|689.6|689|695.4|694.4|695.4|694.4|689.2|688.8|2659
1670428200000|2022-12-07 15:50:00|694.6|694.2|692.4|691.8|696.6|695.4|692.4|691.8|3475
1670428500000|2022-12-07 15:55:00|692.8|692|695.8|694.8|696.2|695.2|692.6|691.8|2621
1670428800000|2022-12-07 16:00:00|696.2|695|698|697.2|698.6|697.8|695.2|694.6|9324
1670429100000|2022-12-07 16:05:00|697.8|697.4|697|696|698.2|697.4|695.2|694.6|3296
1670429400000|2022-12-07 16:10:00|696.8|696.4|697|696.4|697.4|696.8|696.4|695.8|878
1670429700000|2022-12-07 16:15:00|696.4|696.6|694.2|694|697|696.6|694|693.8|4778
1670430000000|2022-12-07 16:20:00|694|693.8|686|685.2|694|693.8|686|685.2|22477
1670430300000|2022-12-07 16:25:00|686.8|686.2|686.4|685.6|688.8|688|686.2|685.4|6708
1670486400000|2022-12-08 08:00:00|689.2|687.6|687|684.4|689.2|687.6|686.4|683|11708
1670486700000|2022-12-08 08:05:00|687.2|684.6|688.8|687.2|689.6|687.6|687.2|684.4|1067
1670487000000|2022-12-08 08:10:00|688.6|687.4|689.8|688|692.8|691.4|688.6|687.4|4229
1670487300000|2022-12-08 08:15:00|690.4|688.6|687.8|686.6|691.2|689.4|686.6|684.8|1719
1670487600000|2022-12-08 08:20:00|687.2|684|685.4|683.6|687.2|684.8|684|682.2|532
1670487900000|2022-12-08 08:25:00|686|684.2|687.2|685.8|687.2|685.8|685.4|684.2|1556
1670488200000|2022-12-08 08:30:00|688.8|686.2|687.8|686.8|690.4|689|687|685.8|1521
1670488500000|2022-12-08 08:35:00|687.2|686.6|685.8|684.8|688.2|687.2|685.8|684.6|1707
1670488800000|2022-12-08 08:40:00|687.4|684.6|681.2|679|687.4|685.8|681.2|679|525
1670489100000|2022-12-08 08:45:00|681.6|679.8|678.8|676.6|681.6|680.4|678.8|676.6|1267
1670489400000|2022-12-08 08:50:00|680|676.8|680|678.6|680|678.6|680|676.6|52
1670489700000|2022-12-08 08:55:00|679.4|680.4|680|678.6|682.4|680.4|679.4|677.8|758
1670490000000|2022-12-08 09:00:00|680.2|678.8|676.8|674.8|680.4|679|676.8|674.8|2883
1670490300000|2022-12-08 09:05:00|676.4|674.4|673.8|672.4|676.4|674.4|673.8|672.4|986
1670490600000|2022-12-08 09:10:00|673.6|672.6|674.8|673.8|675|674|673.6|672|4306
1670490900000|2022-12-08 09:15:00|675|673.6|677.6|676.2|677.8|676.2|674.8|673.4|1680
1670491200000|2022-12-08 09:20:00|676.8|675.6|676.6|675.2|676.8|675.6|676|675.2|212
1670491500000|2022-12-08 09:25:00|677|675.4|677.4|676.2|678|676.6|676.8|675.4|5429
1670491800000|2022-12-08 09:30:00|677.6|676.4|676.4|675.2|677.6|676.4|676.2|675|1346
1670492100000|2022-12-08 09:35:00|675.6|675|676.4|675.4|678.4|677|675.4|674.2|6021
1670492400000|2022-12-08 09:40:00|677.4|675.6|675.8|675|677.4|676.6|675|674|2622
1670492700000|2022-12-08 09:45:00|676.4|675.8|672|671|676.4|675.8|671.6|670.8|4891
1670493000000|2022-12-08 09:50:00|672.8|671.6|668.4|667.4|672.8|671.8|668.4|667.2|3833
1670493300000|2022-12-08 09:55:00|668.2|666.8|671.6|670.2|671.8|670.2|667.6|666.6|2110
1670493600000|2022-12-08 10:00:00|671.2|670.4|671.4|670.6|671.6|670.6|670.4|669.2|2852
1670493900000|2022-12-08 10:05:00|672.2|671.4|670.4|669.4|672.2|671.4|670.4|669.4|3475
1670494200000|2022-12-08 10:10:00|670.2|669.6|669.2|668.6|670.2|669.6|669.2|668.6|1514
1670494500000|2022-12-08 10:15:00|669|668|667.8|667|669|668|667.4|667|2892
1670494800000|2022-12-08 10:20:00|669.2|668|666.6|665.8|669.2|668.2|666.2|665|8114
1670495100000|2022-12-08 10:25:00|667.2|666|666.6|665.6|668.4|667.6|665.4|664.4|4250
1670495400000|2022-12-08 10:30:00|666.4|665.8|666.6|666|667.6|666.4|665.8|665|2430
1670495700000|2022-12-08 10:35:00|666.2|665.4|663.8|663|666.2|665.4|663.8|662.8|4303
1670496000000|2022-12-08 10:40:00|663.6|662|661.6|660.2|663.6|662.8|661|659.8|25238
1670496300000|2022-12-08 10:45:00|661.2|660.4|659.2|658.2|661.6|660.6|659.2|658.2|3170
1670496600000|2022-12-08 10:50:00|659.4|658.4|660|658.8|661.6|660.4|659|658.4|2706
1670496900000|2022-12-08 10:55:00|659.4|658.6|661|660.4|661|660.4|659.4|658.2|3142
1670497200000|2022-12-08 11:00:00|660.8|660.2|660.8|660|661|660.2|658.8|657.8|2898
1670497500000|2022-12-08 11:05:00|661|659.4|661.4|660.6|661.4|660.6|660|659.4|3804
1670497800000|2022-12-08 11:10:00|661|660.4|660|659|661|660.4|659.2|658.6|5935
1670498100000|2022-12-08 11:15:00|659.8|658.6|660.2|659.6|661|660|658.4|657.4|2836
1670498400000|2022-12-08 11:20:00|660|659|660.4|660|661|660|660|659|1654
1670498700000|2022-12-08 11:25:00|660.6|659.8|660.4|660|661|660|660|659.4|1582
1670499000000|2022-12-08 11:30:00|660.2|659.6|660|659.2|661|660.2|659.8|659.2|2178
1670499300000|2022-12-08 11:35:00|660.4|660|661|660.2|661.2|660.4|660.4|659.8|1146
1670499600000|2022-12-08 11:40:00|660.8|660|661.2|660.6|661.2|660.8|660.8|660|1918
1670499900000|2022-12-08 11:45:00|661|660.4|661|660.4|661.2|660.8|661|660.4|2413
1670500200000|2022-12-08 11:50:00|661.6|660.6|661.6|661|661.6|661.2|661.4|660.6|5852
1670500500000|2022-12-08 11:55:00|662.4|661.6|662.8|662|663.2|662.6|661.8|661.4|2605
1670500800000|2022-12-08 12:00:00|662.6|661.4|659|658.2|662.6|661.4|659|658.2|1677
1670501100000|2022-12-08 12:05:00|659.2|658.6|659.6|659|660.8|660|659.2|658.6|1883
1670501400000|2022-12-08 12:10:00|659.8|658.6|660.2|659.4|660.2|659.4|659.2|658.4|2776
1670501700000|2022-12-08 12:15:00|660.8|659.6|662.8|661.8|663|662|660.8|659.6|2161
1670502000000|2022-12-08 12:20:00|662.6|662|663|662|663.4|662.4|662.2|661.6|1178
1670502300000|2022-12-08 12:25:00|662.4|661.4|660.6|659.6|662.4|661.6|660.2|659.2|1725
1670502600000|2022-12-08 12:30:00|660.4|660|660.6|660|661|660.4|660|659.6|1146
1670502900000|2022-12-08 12:35:00|660.4|659.2|660.4|659.8|662.2|661.2|659.6|659.2|4884
1670503200000|2022-12-08 12:40:00|660.6|660.6|660.8|660|662|661|660.4|660|1289
1670503500000|2022-12-08 12:45:00|660.6|659.6|659|658.2|660.6|659.6|658.8|658.2|3371
1670503800000|2022-12-08 12:50:00|659.4|658.4|667|666.4|668.8|667.8|658.8|658.2|5907
1670504100000|2022-12-08 12:55:00|666|665|668.8|667.6|669|668|665.8|664.8|6347
1670504400000|2022-12-08 13:00:00|669|668|670.4|669.2|670.8|669.6|669|668|2289
1670504700000|2022-12-08 13:05:00|670.2|668.8|671.2|670.4|671.2|670.4|669.4|668.4|5496
1670505000000|2022-12-08 13:10:00|671|669.8|669.2|668|671|670|669.2|668|1872
1670505300000|2022-12-08 13:15:00|669.4|668.8|668.6|668|670|669.2|668.6|667.8|449
1670505600000|2022-12-08 13:20:00|668.4|667.2|668.2|667.2|668.4|667.4|667.2|666.2|1708
1670505900000|2022-12-08 13:25:00|667.4|666.6|668.4|667.8|669|668|667.4|666.6|639
1670506200000|2022-12-08 13:30:00|669.8|668.2|671.4|670.6|673.4|672.2|669.6|668.2|4964
1670506500000|2022-12-08 13:35:00|671.6|671.2|670.8|670|673.6|672.2|670.8|669.8|1847
1670506800000|2022-12-08 13:40:00|670.6|670.2|670.6|669.8|671.2|670.4|670.2|669.2|2618
1670507100000|2022-12-08 13:45:00|670.4|670.2|670.8|670|671.8|670.8|670.2|669.2|1768
1670507400000|2022-12-08 13:50:00|670.4|670.2|670.2|669.4|671.6|670.4|670.2|669.2|2291
1670507700000|2022-12-08 13:55:00|669.8|669.2|671.4|670.6|672|671|669.6|669.2|1107
1670508000000|2022-12-08 14:00:00|671.8|671|669.4|668.8|671.8|671|669.4|668.8|1261
1670508300000|2022-12-08 14:05:00|669.2|668.2|669.4|668.8|669.8|668.8|668.2|667.8|2009
1670508600000|2022-12-08 14:10:00|669|668.6|667.4|666.8|669.4|668.6|667|665.8|1694
1670508900000|2022-12-08 14:15:00|667|666.4|667.8|667.2|668|667.2|667|666.4|2176
1670509200000|2022-12-08 14:20:00|667.6|666.8|668.4|668|669.2|668.4|667.6|666.8|3600
1670509500000|2022-12-08 14:25:00|668|667.8|670.8|670|670.8|670|668|667.8|10388
1670509800000|2022-12-08 14:30:00|671|669.6|670.2|669.4|672.2|671.2|669|668.2|5878
1670510100000|2022-12-08 14:35:00|670|669.2|668|667.2|670.2|669.6|666.4|665.2|5715
1670510400000|2022-12-08 14:40:00|668.2|667.4|667.6|667.2|669.2|668.4|667.6|666.8|4211
1670510700000|2022-12-08 14:45:00|668.6|667.6|670.4|669.6|671.8|670.6|668.6|667.6|1685
1670511000000|2022-12-08 14:50:00|670.2|669.4|673.4|672.6|674.6|673.6|670.2|669.4|5171
1670511300000|2022-12-08 14:55:00|672.8|672.2|673.8|673.4|676.8|675.6|672.8|672.2|3031
1670511600000|2022-12-08 15:00:00|674.8|674|679.8|678.6|679.8|678.6|674.8|673.8|4282
1670511900000|2022-12-08 15:05:00|679.6|679|676.8|675.8|680.6|679.6|676.8|675.4|3211
1670512200000|2022-12-08 15:10:00|676.6|676.2|677.4|676.8|678.8|677.6|676.2|675.4|5894
1670512500000|2022-12-08 15:15:00|678.4|677|676.2|675.6|678.4|677|674.8|674.4|1737
1670512800000|2022-12-08 15:20:00|676.4|675.8|677|676.2|678.8|678.2|676.2|675.4|4853
1670513100000|2022-12-08 15:25:00|677.8|676.6|676.8|676.2|678.8|677.8|676.8|676|5624
1670513400000|2022-12-08 15:30:00|676.6|675.8|678.8|678.2|678.8|678.2|675.6|674.6|1835
1670513700000|2022-12-08 15:35:00|679|678|678.2|677.8|679|678.2|678.2|677.8|1353
1670514000000|2022-12-08 15:40:00|678.4|677|677|676.4|678.4|677|675.8|675.2|1434
1670514300000|2022-12-08 15:45:00|676.8|676.2|677.6|677.2|678.4|677.6|676.4|675.8|2492
1670514600000|2022-12-08 15:50:00|677.8|677|677|676.4|677.8|677|676.4|675.8|1993
1670514900000|2022-12-08 15:55:00|677.8|676.8|676|675.8|678|677.2|675.8|674.8|5283
1670515200000|2022-12-08 16:00:00|675.8|675.4|673.6|672.4|676.2|675.4|673.6|672.4|58857
1670515500000|2022-12-08 16:05:00|673.8|673|672.4|671.4|673.8|673|672.4|671.4|1247
1670515800000|2022-12-08 16:10:00|672.2|671.6|675|674.4|675|674.4|672.2|671.4|2383
1670516100000|2022-12-08 16:15:00|675.8|674.8|675.6|675|675.8|675|674.6|674|2131
1670516400000|2022-12-08 16:20:00|675.4|674.6|674.6|674|675.6|675.2|674.4|674|1941
1670516700000|2022-12-08 16:25:00|674.4|674.2|675.4|674.6|676.8|676.4|674.4|673.8|13344
1670572800000|2022-12-09 08:00:00|685.4|680.8|686.4|683.4|687|683.4|682.4|679.2|9451
1670573100000|2022-12-09 08:05:00|690.4|683.6|696.6|694.2|698.2|694.4|690.4|683.6|5088
1670573400000|2022-12-09 08:10:00|695.2|694.6|697.2|695.6|697.2|695.8|694.2|691.2|3507
1670573700000|2022-12-09 08:15:00|698.2|695.8|698.4|696.4|699.8|698.2|694.6|692.6|3716
1670574000000|2022-12-09 08:20:00|699.8|698|697|695.8|700|698.6|696|694.4|1211
1670574300000|2022-12-09 08:25:00|697.6|696.2|697|696.2|698.4|697.2|696.8|695.2|4588
1670574600000|2022-12-09 08:30:00|696.2|695|692|691.2|696.2|695|689.2|688.4|5179
1670574900000|2022-12-09 08:35:00|692.2|691|692.4|691.4|695.4|694|691.4|690.4|6693
1670575200000|2022-12-09 08:40:00|692.2|690.2|692.4|690.8|692.4|691.4|690.4|688.6|8738
1670575500000|2022-12-09 08:45:00|693.4|690.6|689.2|688.4|693.6|692|689|687.2|2488
1670575800000|2022-12-09 08:50:00|690.6|689|694.8|693.6|695|693.8|690.2|689|5235
1670576100000|2022-12-09 08:55:00|694.6|693|694.8|694.2|697|695.8|694.6|692.8|4909
1670576400000|2022-12-09 09:00:00|694.4|693.8|692.6|691.8|694.4|693.8|690.8|690|4591
1670576700000|2022-12-09 09:05:00|692.4|690.6|691|689.4|692.4|690.6|689|687.8|1784
1670577000000|2022-12-09 09:10:00|690.4|689.2|691.2|690.6|692.2|690.6|690.4|689.2|2601
1670577300000|2022-12-09 09:15:00|692|691|689.6|688.2|692.8|691.2|689.2|688|1707
1670577600000|2022-12-09 09:20:00|689|688.4|690.6|689|690.6|689.2|688.2|687|1088
1670577900000|2022-12-09 09:25:00|691|689.2|687.6|686.4|691|689.6|687.6|686.4|6475
1670578200000|2022-12-09 09:30:00|687.4|686.2|687.6|686.4|688|686.8|685.6|684.8|1434
1670578500000|2022-12-09 09:35:00|687.4|686.2|683.8|682.8|687.4|686.2|683.8|682.8|21346
1670578800000|2022-12-09 09:40:00|684.8|682.6|687.4|686.6|688|686.8|684.8|682.4|6186
1670579100000|2022-12-09 09:45:00|688|686.8|688.2|687.4|690.4|689.2|687.6|686.6|4047
1670579400000|2022-12-09 09:50:00|689.4|688.4|690.6|689.6|690.6|689.6|687.4|686.2|2931
1670579700000|2022-12-09 09:55:00|690.8|689.8|690.6|689.6|691.8|690.6|690.6|689.4|1742
1670580000000|2022-12-09 10:00:00|690.8|689.8|692.6|691.8|692.6|692|689.6|689|3144
1670580300000|2022-12-09 10:05:00|692.4|691.6|693.8|692.6|695|693.8|692.4|691.6|1504
1670580600000|2022-12-09 10:10:00|694.2|692.8|695.8|694.8|696|695|694|692.8|2532
1670580900000|2022-12-09 10:15:00|695.4|694.6|695.8|694.6|696.4|695.2|693|692.2|2844
1670581200000|2022-12-09 10:20:00|696|695.2|695.6|694.6|696.8|696.2|695.6|694.6|3821
1670581500000|2022-12-09 10:25:00|694.8|694|696.6|695.8|696.6|695.8|694.8|694|4259
1670581800000|2022-12-09 10:30:00|698|696|698.6|697.4|699.8|698.8|696.8|696|8282
1670582100000|2022-12-09 10:35:00|698.4|696.6|697.6|696.4|699|698|697.4|696.2|3909
1670582400000|2022-12-09 10:40:00|697.4|696.6|697|695.8|697.6|697|697|695.8|3062
1670582700000|2022-12-09 10:45:00|696|696.2|695|694.2|696|696.2|695|694.2|1541
1670583000000|2022-12-09 10:50:00|694.6|694|694|693|695.6|694.4|693.8|693|2091
1670583300000|2022-12-09 10:55:00|693.6|692.8|693|691.8|693.6|692.8|691.8|690.8|2538
1670583600000|2022-12-09 11:00:00|693.6|692.2|693.4|692.6|694|693.2|693.2|691.8|2195
1670583900000|2022-12-09 11:05:00|693.8|692.8|694|693.2|694.8|693.8|692.6|692|1668
1670584200000|2022-12-09 11:10:00|693.8|693|694.4|693.4|694.8|694|693.8|693|1218
1670584500000|2022-12-09 11:15:00|694.2|693.6|693.2|692|695.6|694.6|691.4|690.4|4785
1670584800000|2022-12-09 11:20:00|692.8|691.8|694|693.4|695.2|694.2|692.8|691.8|2227
1670585100000|2022-12-09 11:25:00|693.8|693|694.8|694|695|694.8|693.2|693|1703
1670585400000|2022-12-09 11:30:00|695|693.2|697|696.4|697|696.4|693.6|692.6|2594
1670585700000|2022-12-09 11:35:00|697.4|696.2|696.6|695.8|697.6|696.6|695.6|694.8|1997
1670586000000|2022-12-09 11:40:00|696.2|695.2|695.4|694.8|696.2|695.6|695|694|2217
1670586300000|2022-12-09 11:45:00|694.6|693.8|695.6|695|696|695.4|694.6|693.8|2369
1670586600000|2022-12-09 11:50:00|696|695.2|696.8|695.8|696.8|695.8|695.4|694.6|10866
1670586900000|2022-12-09 11:55:00|697|696|697.8|697|697.8|697.2|696.2|695.6|4389
1670587200000|2022-12-09 12:00:00|698.2|697.4|698.2|697.2|699|698.4|697.6|696.8|1296
1670587500000|2022-12-09 12:05:00|697.6|697.4|695.4|694.6|697.6|697.4|695.4|694.6|1016
1670587800000|2022-12-09 12:10:00|695|694.4|693|692.6|695|694.4|693|692.6|2018
1670588100000|2022-12-09 12:15:00|692.8|692|692.4|691.8|693|692.2|692.2|691.4|686
1670588400000|2022-12-09 12:20:00|692|691.4|692|691.4|692.4|691.4|691.8|691.2|511
1670588700000|2022-12-09 12:25:00|692.8|691.8|692.6|692.2|694|693.2|692.4|691.8|790
1670589000000|2022-12-09 12:30:00|693.4|692.6|692.4|692|693.4|692.8|692.4|692|327
1670589300000|2022-12-09 12:35:00|690.4|689.8|690.2|689.6|692.4|691.4|690.2|689.4|1922
1670589600000|2022-12-09 12:40:00|689.8|688.8|692.8|691.6|692.8|692.2|688.8|688.2|2018
1670589900000|2022-12-09 12:45:00|692.6|691.8|697.6|696.6|698.4|697.2|692.6|691.8|2537
1670590200000|2022-12-09 12:50:00|697.2|696.8|697|696.2|697.2|696.8|696|694.8|775
1670590500000|2022-12-09 12:55:00|698|696.4|700.4|699.8|700.4|699.8|698|696.2|2805
1670590800000|2022-12-09 13:00:00|700.2|699.4|701.8|700.4|703.8|703.2|700.2|699.2|4732
1670591100000|2022-12-09 13:05:00|701.6|700.6|701.8|701|703.2|702.2|701.4|700.4|1516
1670591400000|2022-12-09 13:10:00|701|700|698.8|698|701|700.4|698.8|697.8|3446
1670591700000|2022-12-09 13:15:00|699|698.2|699.8|699.2|699.8|699.4|698.4|697.8|1188
1670592000000|2022-12-09 13:20:00|699.6|699.4|702.2|701.6|702.2|701.6|699.4|698.6|3183
1670592300000|2022-12-09 13:25:00|701.8|701.2|701|700.4|701.8|701.4|700.8|700.2|1954
1670592600000|2022-12-09 13:30:00|701.2|700.2|699.2|698.2|701.8|700.4|689.4|686.6|8634
1670592900000|2022-12-09 13:35:00|699.4|697|694.6|693|699.4|697|692|690.2|2945
1670593200000|2022-12-09 13:40:00|693.2|692.8|692.8|691.4|695|693.4|692.2|690.8|3393
1670593500000|2022-12-09 13:45:00|693.2|691.8|694.6|693.8|695.4|694.4|691.4|690.6|3383
1670593800000|2022-12-09 13:50:00|694.4|693|692.2|690.8|695.4|694.2|691.6|690.6|2388
1670594100000|2022-12-09 13:55:00|692|690.6|693.4|692.6|694.4|693.6|692|690.6|1962
1670594400000|2022-12-09 14:00:00|692.2|691.4|689.8|688.6|692.4|691.4|689.4|688.4|2647
1670594700000|2022-12-09 14:05:00|689.6|688.8|690.8|689.8|691.6|690.6|689.2|688.6|4624
1670595000000|2022-12-09 14:10:00|690.6|689.4|690|689|690.8|690.4|689.4|688.4|4188
1670595300000|2022-12-09 14:15:00|689.8|689.2|692.8|692|693.6|692.6|689.8|689|5269
1670595600000|2022-12-09 14:20:00|693.2|692.2|691.8|691.2|693.6|692.8|691.8|691|2384
1670595900000|2022-12-09 14:25:00|691.6|691.4|691.4|690.6|691.8|691.4|691.2|690.4|1595
1670596200000|2022-12-09 14:30:00|691.6|690.4|691|690.6|691.6|690.8|688.2|687.2|5017
1670596500000|2022-12-09 14:35:00|690.4|690.2|692.2|691.2|693.4|692.2|689.8|688.8|4880
1670596800000|2022-12-09 14:40:00|692.4|691|697.4|696.2|697.4|696.2|690.8|690.2|7599
1670597100000|2022-12-09 14:45:00|698.4|697|703|701.8|703|701.8|697.6|696.4|5305
1670597400000|2022-12-09 14:50:00|702.8|701.6|698.6|697.6|704|702.6|697.6|696.6|7222
1670597700000|2022-12-09 14:55:00|698.4|696.8|699|698.2|699.8|699.4|695.8|695|2901
1670598000000|2022-12-09 15:00:00|699.6|698.4|698.6|697.8|700|698.8|696.4|695.6|5134
1670598300000|2022-12-09 15:05:00|697.8|697|697|695.6|700|699.2|695.6|694.6|4201
1670598600000|2022-12-09 15:10:00|697.2|696|699.4|698.6|699.4|698.8|696.2|695.4|12097
1670598900000|2022-12-09 15:15:00|699.6|698.4|697.2|696.4|699.8|698.8|697|696.2|10844
1670599200000|2022-12-09 15:20:00|697|696|691|690.4|697|696|691|690.2|3154
1670599500000|2022-12-09 15:25:00|690.6|690.2|692.2|691|692.2|691|689|688|3110
1670599800000|2022-12-09 15:30:00|691.8|691.2|693.8|693.2|695.6|694.4|691.8|691.2|2181
1670600100000|2022-12-09 15:35:00|693.2|692.8|693.4|692.6|693.8|693|692.6|691.8|1850
1670600400000|2022-12-09 15:40:00|693.2|692|695.6|695.2|696|695.2|692.8|692|2033
1670600700000|2022-12-09 15:45:00|696.4|695.6|696.8|696.2|698.8|697.8|696.2|695.6|2789
1670601000000|2022-12-09 15:50:00|696.6|695.4|697.8|697|698|697|695.8|695|4410
1670601300000|2022-12-09 15:55:00|698|697.2|694.8|694|698.2|697.2|694.6|694|8780
1670601600000|2022-12-09 16:00:00|694.6|693.6|695.2|694.8|696.6|695.6|694.6|693.6|9763
1670601900000|2022-12-09 16:05:00|696|695.2|695.6|695.2|696.6|695.8|694.6|694|8023
1670602200000|2022-12-09 16:10:00|695.4|695|692|691.2|695.6|695.2|691.6|691.2|9164
1670602500000|2022-12-09 16:15:00|691.8|691.4|690.6|689.8|692.4|691.8|690|689.2|5739
1670602800000|2022-12-09 16:20:00|690|689.4|687.2|685.8|690|689.4|686.6|685.4|10017
1670603100000|2022-12-09 16:25:00|687.4|686|683.8|681.4|687.4|686.8|682.8|680.8|27466
1670832000000|2022-12-12 08:00:00|679|676.2|672.4|669.6|679|676.2|672|667.8|14500
1670832300000|2022-12-12 08:05:00|672|669.4|665.8|662.2|672.6|669.6|664|661.2|9126
1670832600000|2022-12-12 08:10:00|665.6|662.4|666.4|664.4|667.6|664.6|664|661.6|1783
1670832900000|2022-12-12 08:15:00|665.4|663.6|656.4|655|665.4|663.6|656.4|654.4|4832
1670833200000|2022-12-12 08:20:00|656.2|656|655.4|653.2|658.6|657|653.6|651|2735
1670833500000|2022-12-12 08:25:00|655|652|653.8|652.2|655|652.8|652.6|651|3839
1670833800000|2022-12-12 08:30:00|655.2|652.8|658.2|656.6|658.4|656.6|654.4|652.8|3097
1670834100000|2022-12-12 08:35:00|658|655.8|659.2|658.2|659.8|658.8|658|655.8|11542
1670834400000|2022-12-12 08:40:00|661.8|659.8|660.2|658.8|661.8|660.4|660|658.6|1294
1670834700000|2022-12-12 08:45:00|660|659|658.4|657.4|661|659.6|658.4|657|4083
1670835000000|2022-12-12 08:50:00|658|656.6|660.4|659.2|660.8|659.2|655.8|654.2|4550
1670835300000|2022-12-12 08:55:00|660.2|659.4|660.2|658.8|661.6|660.4|659.8|658.6|2015
1670835600000|2022-12-12 09:00:00|660|659|657.6|656.6|660.2|659|657.6|656.6|3182
1670835900000|2022-12-12 09:05:00|658.4|656.8|660.4|659.2|661.4|660.4|658.4|656.6|16780
1670836200000|2022-12-12 09:10:00|660.2|658.4|659.8|658.8|661.8|660.4|658.6|658.2|2007
1670836500000|2022-12-12 09:15:00|659.6|658.6|661.2|660.2|663|661.6|658.8|657.4|3607
1670836800000|2022-12-12 09:20:00|661|659.8|660.6|659.6|662|660.6|660.6|659.2|689
1670837100000|2022-12-12 09:25:00|660.4|659.4|658.4|657.4|660.4|659.4|658|656.6|651
1670837400000|2022-12-12 09:30:00|658.2|656.8|657|656.4|658.4|656.8|656.2|655.2|1148
1670837700000|2022-12-12 09:35:00|657.4|656.8|655.4|654.4|658.4|657.6|654.4|654|2964
1670838000000|2022-12-12 09:40:00|655.2|654.6|655.8|654.8|655.8|654.8|655.2|654.4|2265
1670838300000|2022-12-12 09:45:00|657|655|657.4|656.2|658.4|657.4|657|655|3240
1670838600000|2022-12-12 09:50:00|657.2|656|656|655.2|657.2|656|655.4|654.6|394
1670838900000|2022-12-12 09:55:00|656.6|656|657.4|656.6|658.2|657.2|656.6|656|2149
1670839200000|2022-12-12 10:00:00|657.6|656.8|658.2|657.6|658.6|657.8|657.2|656.8|2588
1670839500000|2022-12-12 10:05:00|658.4|657.8|661.2|660.2|661.6|660.8|658.2|657.6|2361
1670839800000|2022-12-12 10:10:00|661.4|660.4|661|660.2|661.4|660.4|661|660.2|1020
1670840100000|2022-12-12 10:15:00|660.8|660.6|661.4|660.6|661.8|661.2|660.4|659.6|1603
1670840400000|2022-12-12 10:20:00|661.6|660.8|661.4|660.6|662.4|661.8|661|660.2|1774
1670840700000|2022-12-12 10:25:00|662.8|661.2|664.6|663.8|665|663.8|662.6|661.2|1999
1670841000000|2022-12-12 10:30:00|664.4|663.6|663.6|663|664.6|663.8|663.2|662.6|1749
1670841300000|2022-12-12 10:35:00|664.6|663.6|664.8|663.8|665.2|664.4|664.4|663.2|1042
1670841600000|2022-12-12 10:40:00|664.6|664|665.2|664.2|666.4|665.4|663.8|663|4129
1670841900000|2022-12-12 10:45:00|665.6|664.4|668.2|667|668.6|667.4|665.6|664.4|1988
1670842200000|2022-12-12 10:50:00|666.2|665|666|665.2|667|666|666|665|1578
1670842500000|2022-12-12 10:55:00|667|666|665.8|665|667.6|666.4|665.8|665|1087
1670842800000|2022-12-12 11:00:00|665.2|664.2|668.8|668|669.2|668.6|665|664|2497
1670843100000|2022-12-12 11:05:00|669|668.2|669.8|669|670.2|669.4|668.8|668|1819
1670843400000|2022-12-12 11:10:00|670|669.2|669|668.2|670|669.2|669|668|644
1670843700000|2022-12-12 11:15:00|669.4|668.4|669.6|669|670|669.2|669.4|668.2|1223
1670844000000|2022-12-12 11:20:00|669.2|668|668|667.2|669.2|668.2|668|667.2|3986
1670844300000|2022-12-12 11:25:00|668.2|667.4|667.4|666.8|669.2|668.4|667.4|666.8|683
1670844600000|2022-12-12 11:30:00|667.6|667|666.8|666|667.8|667.2|666.4|665.6|1048
1670844900000|2022-12-12 11:35:00|667|666.2|667|666.2|667|666.4|666.8|666.2|3489
1670845200000|2022-12-12 11:40:00|666.8|666.4|666.6|666.2|667.2|666.4|666.4|665.8|1348
1670845500000|2022-12-12 11:45:00|666.4|665.4|664.4|663.6|666.4|665.6|664.4|663.4|2544
1670845800000|2022-12-12 11:50:00|663.8|662.8|663.4|662.4|664.6|663.4|663.2|662.4|3592
1670846100000|2022-12-12 11:55:00|663.8|662.8|664.6|663.6|664.6|663.8|663.4|662.8|903
1670846400000|2022-12-12 12:00:00|664.4|664|663.2|662.4|664.4|664|663|662|4777
1670846700000|2022-12-12 12:05:00|663|662.2|662.8|662.4|663.4|662.4|662.8|662.2|133
1670847000000|2022-12-12 12:10:00|662.2|661.6|662.6|661.8|663.8|663|662.2|661.6|2247
1670847300000|2022-12-12 12:15:00|662.2|661.6|659.4|659|662.4|661.6|659.4|659|3679
1670847600000|2022-12-12 12:20:00|658.8|657.8|658.8|658|659|658.2|658.4|657.6|1630
1670847900000|2022-12-12 12:25:00|658.2|657.2|658|657.2|659.4|658.6|658|657.2|2199
1670848200000|2022-12-12 12:30:00|657.8|657.4|657.6|657.4|658|657.4|657.6|657.4|958
1670848500000|2022-12-12 12:35:00|658.2|657.8|656.8|655.8|658.6|658|656.8|655.8|529
1670848800000|2022-12-12 12:40:00|656.4|655.6|659.2|658.6|660|658.6|656.4|655.2|990
1670849100000|2022-12-12 12:45:00|658.8|657.4|657|656.2|658.8|658.2|657|656|1026
1670849400000|2022-12-12 12:50:00|656.8|655.4|656.4|655.6|657.2|656|656|655.4|5794
1670849700000|2022-12-12 12:55:00|654.6|655.8|654.4|653.6|656.4|655.8|653.6|652.6|3885
1670850000000|2022-12-12 13:00:00|654.2|652.8|652|651|654.2|652.8|651.6|650.8|2783
1670850300000|2022-12-12 13:05:00|652.8|651.6|652.8|651.8|653.6|652.6|651.6|650.8|5272
1670850600000|2022-12-12 13:10:00|653|652|653.4|652.2|653.6|652.6|652.2|651.8|1924
1670850900000|2022-12-12 13:15:00|653.2|652.4|653.2|652.6|653.4|652.8|653|651.8|4601
1670851200000|2022-12-12 13:20:00|653|651.8|652|651.2|653.2|651.8|651.6|650.8|1438
1670851500000|2022-12-12 13:25:00|652.2|650.4|651.2|650.6|652.2|650.6|651.2|650.4|2041
1670851800000|2022-12-12 13:30:00|650.8|649.8|651.2|650.4|651.8|650.8|650.4|649.8|3850
1670852100000|2022-12-12 13:35:00|651|650.2|651.6|650.8|651.8|650.8|651|650|810
1670852400000|2022-12-12 13:40:00|652|651|651.6|650.6|652.4|651.2|650.6|649.8|4863
1670852700000|2022-12-12 13:45:00|652.2|650.4|652.4|651.6|652.8|651.8|651.8|650.4|1264
1670853000000|2022-12-12 13:50:00|652.2|651.4|652|650.8|653.4|652.4|651.8|650.8|983
1670853300000|2022-12-12 13:55:00|651.6|651|652.6|652|652.8|652|651.6|650.8|1078
1670853600000|2022-12-12 14:00:00|652.8|652.2|653|652.6|653.2|652.8|652.8|652.2|9991
1670853900000|2022-12-12 14:05:00|653.4|653|653.4|653|653.6|653|653.2|652.6|917
1670854200000|2022-12-12 14:10:00|653.6|653.2|658|657.6|658.4|657.6|653.6|653|2973
1670854500000|2022-12-12 14:15:00|658.4|657.8|663.4|662.6|663.4|662.6|658.4|657.8|3179
1670854800000|2022-12-12 14:20:00|662|662.8|660.2|659.4|662.4|663|659.8|658.6|7058
1670855100000|2022-12-12 14:25:00|661.2|660.4|662.2|661.6|662.2|661.6|661.2|660.4|1184
1670855400000|2022-12-12 14:30:00|662|661.8|660.2|659.4|662|661.8|658|657.2|5559
1670855700000|2022-12-12 14:35:00|660|659.2|656.6|655.8|660|659.2|656.6|655.4|2241
1670856000000|2022-12-12 14:40:00|656.4|655.2|656.4|655.8|657|656.4|655.8|654.8|1922
1670856300000|2022-12-12 14:45:00|656.6|655.4|655.8|655.4|656.6|655.4|655.4|655|1515
1670856600000|2022-12-12 14:50:00|655|654.2|656.6|656|657|656.4|654.4|654.2|2177
1670856900000|2022-12-12 14:55:00|657|656.2|654.4|653.6|658.6|657.6|654.4|653.6|966
1670857200000|2022-12-12 15:00:00|654.2|653.4|655|654.6|655.2|654.6|653.4|653|5886
1670857500000|2022-12-12 15:05:00|655.2|654.4|658.2|657.2|658.4|657.2|654|653.4|6996
1670857800000|2022-12-12 15:10:00|658|657|659|658.6|659.6|658.8|657.6|657|1821
1670858100000|2022-12-12 15:15:00|658.4|657.6|657.6|657.2|659|658.6|657|656.2|2081
1670858400000|2022-12-12 15:20:00|655.6|657.4|656.6|656|657.8|657.4|653.4|652.4|5440
1670858700000|2022-12-12 15:25:00|656.4|654.4|654|653.6|656.4|655.8|653|651.8|2826
1670859000000|2022-12-12 15:30:00|653.6|653|654|653.4|654.4|653.4|652.6|651.6|1815
1670859300000|2022-12-12 15:35:00|654.2|653.6|654.6|653.8|655.8|655|654.2|653.6|1420
1670859600000|2022-12-12 15:40:00|655.2|654.2|656|655.2|656|655.4|654.2|653|7866
1670859900000|2022-12-12 15:45:00|655.8|655.4|655.8|655.4|657|656.2|655.6|655|1380
1670860200000|2022-12-12 15:50:00|655.4|655|660.4|660|660.8|660|655.2|654.6|4145
1670860500000|2022-12-12 15:55:00|661|660.2|664|663.6|664.4|663.6|660.8|660.2|19040
1670860800000|2022-12-12 16:00:00|663.4|662.8|663.8|663.2|664.8|663.6|661.4|660.6|3766
1670861100000|2022-12-12 16:05:00|664.8|664|671|669.8|671|669.8|664.8|664|7710
1670861400000|2022-12-12 16:10:00|670.4|669.6|668.6|667.6|671|670.4|668.2|667.4|12989
1670861700000|2022-12-12 16:15:00|667.4|666.6|670.6|670.2|670.8|670.2|667.4|666.6|4309
1670862000000|2022-12-12 16:20:00|670.4|669.4|671.8|671|672|671.6|670.4|669.4|5894
1670862300000|2022-12-12 16:25:00|672.4|671.2|675.2|674|675.2|674|672.4|671.2|17708
1670918400000|2022-12-13 08:00:00|676|671|676.8|675|680.4|675.8|674|671|14905
1670918700000|2022-12-13 08:05:00|677.6|674|674.6|672.6|677.6|675|674|671.6|1855
1670919000000|2022-12-13 08:10:00|674.4|672.8|678.8|677.2|680.4|678.2|674.2|672.8|3307
1670919300000|2022-12-13 08:15:00|678.4|677.4|679.2|678.2|679.8|678.6|678|676.4|1822
1670919600000|2022-12-13 08:20:00|679.8|678.6|677.6|676.6|680.6|679|677.6|676.6|4352
1670919900000|2022-12-13 08:25:00|677.4|676.8|679|678|680.2|678.8|677.2|675.8|1549
1670920200000|2022-12-13 08:30:00|678.6|677.4|679|678|679.8|679|678.2|677|1095
1670920500000|2022-12-13 08:35:00|679.6|677.8|678.2|677|679.8|678.4|676.4|674.8|2601
1670920800000|2022-12-13 08:40:00|680|677.2|679.4|677.6|682.4|680.6|678.4|676.6|1533
1670921100000|2022-12-13 08:45:00|679.2|676.8|673|671.4|679.2|676.8|672.8|671.4|868
1670921400000|2022-12-13 08:50:00|672.8|671.2|669.2|667|672.8|671.2|669.2|667|1028
1670921700000|2022-12-13 08:55:00|668.8|666.8|669.4|667.6|669.8|667.8|668.8|666.8|69
1670922000000|2022-12-13 09:00:00|669.2|667.8|671.2|669.4|672.6|670.6|669.2|667.8|738
1670922300000|2022-12-13 09:05:00|671.4|669.6|674|672.6|674|672.6|671.2|669.6|1938
1670922600000|2022-12-13 09:10:00|674.2|672.8|674.2|673.8|674.2|673.8|672.6|671.6|1810
1670922900000|2022-12-13 09:15:00|675.8|674.4|676.4|675|676.4|675.4|674.2|672.6|3016
1670923200000|2022-12-13 09:20:00|676.6|675.2|672.6|671.4|676.8|675.4|672.4|671.2|1430
1670923500000|2022-12-13 09:25:00|672.2|671|674|673|674.8|673.6|672.2|671|427
1670923800000|2022-12-13 09:30:00|674.4|673.2|676.2|675|676.2|675.6|674|673|2149
1670924100000|2022-12-13 09:35:00|676.4|675.4|675.6|674.6|677|675.6|674.6|673.6|1901
1670924400000|2022-12-13 09:40:00|675.8|674.8|674|673.2|676.4|675.4|674|672.8|755
1670924700000|2022-12-13 09:45:00|674.2|672|674|673.2|674.4|673.2|673.2|672|196
1670925000000|2022-12-13 09:50:00|673.4|673.4|672.2|671.4|673.6|673.4|671.8|670.8|378
1670925300000|2022-12-13 09:55:00|672.6|671.6|673.6|672.4|673.6|672.4|672.6|671.2|1275
1670925600000|2022-12-13 10:00:00|673.8|672.6|673.6|672.4|673.8|673|673.2|672.4|1297
1670925900000|2022-12-13 10:05:00|673.8|672.6|676|675|676|675.4|673.6|672.4|2166
1670926200000|2022-12-13 10:10:00|675.4|675.2|675.2|674.4|675.4|675.2|673.6|672.6|740
1670926500000|2022-12-13 10:15:00|676.2|674.6|676.8|676.2|677|676.2|676|674.4|2141
1670926800000|2022-12-13 10:20:00|676.4|675.4|676|675|676.6|675.8|675|674.4|3625
1670927100000|2022-12-13 10:25:00|675.8|674.6|677.2|676.2|677.4|676.8|675.6|674.6|2243
1670927400000|2022-12-13 10:30:00|677.4|676.4|677.4|676.6|677.4|676.8|676.6|676.2|555
1670927700000|2022-12-13 10:35:00|678.4|677.4|682|681|682|681|678.4|677.4|2319
1670928000000|2022-12-13 10:40:00|682.2|681.4|689.4|688.4|689.4|688.4|682.2|681.4|2657
1670928300000|2022-12-13 10:45:00|689.6|687.2|690.8|689.8|692|691|688.2|686.8|3501
1670928600000|2022-12-13 10:50:00|690.4|690.4|695|693.4|695|693.6|690.4|690.4|2678
1670928900000|2022-12-13 10:55:00|694.8|692.6|696.6|695.6|696.6|696|693.8|692.6|6442
1670929200000|2022-12-13 11:00:00|696.2|695.2|697.2|696|698.2|697.4|696|695|11439
1670929500000|2022-12-13 11:05:00|696.8|696.2|700.8|699.8|701.2|699.8|696.6|696|7293
1670929800000|2022-12-13 11:10:00|700.4|699.4|699.6|698.2|700.6|699.4|699|698.2|1494
1670930100000|2022-12-13 11:15:00|699|698|700|698.8|700|699|698.8|697.8|2952
1670930400000|2022-12-13 11:20:00|699.8|699|699.4|698|700|699|698|697.2|10299
1670930700000|2022-12-13 11:25:00|699.6|698.2|698.2|697.2|700.8|699.8|698.2|697.2|2404
1670931000000|2022-12-13 11:30:00|698|696.8|699.2|698.2|699.2|698.2|697.4|696.4|827
1670931300000|2022-12-13 11:35:00|699.8|698.8|699|697.8|699.8|699.2|698.8|697.8|4781
1670931600000|2022-12-13 11:40:00|699.4|698|698.8|698|699.8|698.8|697.8|696.8|1724
1670931900000|2022-12-13 11:45:00|699.2|697.8|699|698.2|700.6|699.6|699|697.8|2114
1670932200000|2022-12-13 11:50:00|698.8|698|701|700|701.6|700.6|698.8|698|2519
1670932500000|2022-12-13 11:55:00|700.8|699.2|702.6|701.4|702.8|701.6|700.4|699.2|554
1670932800000|2022-12-13 12:00:00|702.8|701.6|701.4|700.4|703.8|702.8|701.2|699.8|3572
1670933100000|2022-12-13 12:05:00|702.8|701.6|705.6|704.8|707|706.4|702.6|701.4|4038
1670933400000|2022-12-13 12:10:00|705.8|704.6|707|706.4|707|706.4|705.2|704.2|2201
1670933700000|2022-12-13 12:15:00|706.8|706.2|707.2|706.8|707.8|707|706.8|705.4|1315
1670934000000|2022-12-13 12:20:00|707.4|706.6|708.2|706.8|709.8|708.8|707.4|706.6|4059
1670934300000|2022-12-13 12:25:00|708.6|707|708.8|708|709.2|708.6|708.6|706.8|3860
1670934600000|2022-12-13 12:30:00|708.4|708.4|708.8|707.6|710.4|709.4|708.4|707.6|3045
1670934900000|2022-12-13 12:35:00|708.4|706.8|708.4|707.2|709|707.6|707.8|706.8|648
1670935200000|2022-12-13 12:40:00|707.8|707.4|706.8|705.8|708.4|707.4|706.8|705.8|7004
1670935500000|2022-12-13 12:45:00|706.6|705.2|707.8|707|708|707.4|706.6|705.2|2956
1670935800000|2022-12-13 12:50:00|707.6|707.2|708.4|707.4|708.6|707.6|707.6|707|879
1670936100000|2022-12-13 12:55:00|708.6|707.6|709|708|709|708.2|708.2|707.4|466
1670936400000|2022-12-13 13:00:00|708.8|707.4|710.2|709.2|710.2|709.4|707.6|707.4|1815
1670936700000|2022-12-13 13:05:00|710.8|709.6|709.8|709.2|711|709.8|708.8|708.6|11783
1670937000000|2022-12-13 13:10:00|709.6|708.2|706.2|705|709.8|709|705|703.8|8331
1670937300000|2022-12-13 13:15:00|705.6|704.8|704.8|704.2|706|704.8|704.4|703.2|1979
1670937600000|2022-12-13 13:20:00|705.4|704.4|704.4|703.6|705.6|704.4|700.2|699.8|24435
1670937900000|2022-12-13 13:25:00|707|704|706|703.4|707|706|705.4|703.4|4078
1670938200000|2022-12-13 13:30:00|707|703.6|749|746.8|750|746.8|707|703.6|18869
1670938500000|2022-12-13 13:35:00|734|731|725.8|724.6|745|742.4|725.6|724.6|78734
1670938800000|2022-12-13 13:40:00|727.8|726|737.6|735.6|738|735.6|727.8|726|12795
1670939100000|2022-12-13 13:45:00|737.4|735.4|740.4|739.6|742|740.8|736.4|734.8|19799
1670939400000|2022-12-13 13:50:00|742.2|739.8|737.8|736|742.2|739.8|737.8|736|9903
1670939700000|2022-12-13 13:55:00|737.6|734.8|737|735.6|739.8|738.8|736.6|734.4|24402
1670940000000|2022-12-13 14:00:00|736.8|735.4|739.4|738.4|739.4|738.6|734|733.2|12252
1670940300000|2022-12-13 14:05:00|739.2|738.6|738|736.2|742.4|741.8|737.6|736.2|19707
1670940600000|2022-12-13 14:10:00|737.4|736.6|734.2|732.6|737.4|736.6|732.4|731.8|6227
1670940900000|2022-12-13 14:15:00|734|733|734.2|733.2|737.2|735.8|734|733|1944
1670941200000|2022-12-13 14:20:00|734|733.6|733.2|732.6|736.6|736.2|733.2|732.4|7043
1670941500000|2022-12-13 14:25:00|733.6|732.8|730.6|729.8|733.6|732.8|729.8|729.2|8318
1670941800000|2022-12-13 14:30:00|731|730|729.8|728.6|732.2|730.8|727.6|726|6136
1670942100000|2022-12-13 14:35:00|729.6|728.2|726.8|726.2|729.8|728.2|726.8|725.2|6188
1670942400000|2022-12-13 14:40:00|729|727.6|728|727.4|729|727.8|725.8|725|11340
1670942700000|2022-12-13 14:45:00|727.8|727|732.4|731.2|732.8|731.8|727.2|726.6|3156
1670943000000|2022-12-13 14:50:00|732.6|731.6|728.6|727.4|733|731.6|726.6|725.6|11939
1670943300000|2022-12-13 14:55:00|729.2|727.6|728.2|727.2|729.6|728.4|727.6|726.2|8980
1670943600000|2022-12-13 15:00:00|728|727|723.4|722.4|728|727|721.2|719.8|8531
1670943900000|2022-12-13 15:05:00|723.2|722.6|718.8|717.8|723.4|722.6|718.2|717.6|11710
1670944200000|2022-12-13 15:10:00|718.4|717.6|719.8|719|719.8|719|716.8|715.6|13032
1670944500000|2022-12-13 15:15:00|719.6|718.6|718|717.2|720.6|719.6|718|717|1563
1670944800000|2022-12-13 15:20:00|718.4|717.4|708.2|705.8|718.4|717.4|704.6|702.4|18472
1670945100000|2022-12-13 15:25:00|708|706.2|712.2|710.6|712.2|710.6|705.8|704.4|9433
1670945400000|2022-12-13 15:30:00|711.4|710.8|717.8|717|717.8|717|711.4|710|4045
1670945700000|2022-12-13 15:35:00|717.6|716.8|707.4|706|717.8|716.8|707|705.8|5338
1670946000000|2022-12-13 15:40:00|707.2|703.8|705.6|704.8|709|708.2|705.6|703.8|4401
1670946300000|2022-12-13 15:45:00|705.2|704.4|703|702.2|707.6|706|702|700.4|12173
1670946600000|2022-12-13 15:50:00|702.8|701.6|703.6|702.6|705.2|704.2|699.6|698.6|4657
1670946900000|2022-12-13 15:55:00|704.4|703.4|699.2|698.6|704.4|703.4|699.2|698.4|5743
1670947200000|2022-12-13 16:00:00|699.6|698.8|700|699.2|702.2|701.2|698.4|697.6|3152
1670947500000|2022-12-13 16:05:00|699.6|698.8|697.8|696.8|699.8|698.8|696.2|695.4|5365
1670947800000|2022-12-13 16:10:00|697.4|696.4|701.2|700.4|701.4|700.4|697.4|696.4|872
1670948100000|2022-12-13 16:15:00|700.8|700.6|702|701.2|703|702.2|700|699.4|5497
1670948400000|2022-12-13 16:20:00|700.6|699.8|702.6|701.6|702.8|702.2|700.4|699.4|5841
1670948700000|2022-12-13 16:25:00|702.2|701.2|701.2|700.2|704|703.4|701.2|700|6080
1671004800000|2022-12-14 08:00:00|701|695.2|693.2|689|704.4|699.8|693.2|687.6|9264
1671005100000|2022-12-14 08:05:00|693.6|681.8|690.8|689.4|693.6|689.4|688.8|671.6|7356
1671005400000|2022-12-14 08:10:00|690.6|690.2|690.6|688.8|692|690.2|688.2|686|1599
1671005700000|2022-12-14 08:15:00|690.8|689.4|687.6|686.2|691.2|689.6|685|683.8|3070
1671006000000|2022-12-14 08:20:00|686|684.8|688.2|687.4|688.2|687.4|684.8|683.8|4887
1671006300000|2022-12-14 08:25:00|688|685.6|684.2|682.8|688|686.2|682|681.2|1688
1671006600000|2022-12-14 08:30:00|684|683.2|682.8|681.4|685.2|683.6|682.8|681.4|6488
1671006900000|2022-12-14 08:35:00|682|681|681.2|680|683|681.6|681.2|680|2747
1671007200000|2022-12-14 08:40:00|682|679.8|682.2|681.2|682.2|681.2|681.6|679.4|1379
1671007500000|2022-12-14 08:45:00|682|680.8|682.6|681.4|684.6|683.6|681.2|680.4|4587
1671007800000|2022-12-14 08:50:00|680.6|679.8|683.6|682|685|684.2|680.6|679.8|3947
1671008100000|2022-12-14 08:55:00|683.4|682.2|683|681.6|684.4|683.4|683|681.6|1197
1671008400000|2022-12-14 09:00:00|683.2|680.2|682.4|681.4|683.2|681.8|681.4|680|1382
1671008700000|2022-12-14 09:05:00|683|681.6|684.6|683.4|685.4|684.6|683|681.6|3870
1671009000000|2022-12-14 09:10:00|684.4|683.8|681.6|680.2|684.4|683.8|681.2|679.8|418
1671009300000|2022-12-14 09:15:00|681.2|680|679|677.8|681.6|680.4|678.2|677.2|15776
1671009600000|2022-12-14 09:20:00|679.4|678.2|678.4|677.2|680|678.2|677.8|676.6|5147
1671009900000|2022-12-14 09:25:00|678.2|677|682.6|681.4|682.8|681.8|678|676.8|4187
1671010200000|2022-12-14 09:30:00|682.4|681.2|682.6|681.6|682.6|681.6|682.2|681.2|872
1671010500000|2022-12-14 09:35:00|681.8|680.6|678.8|677.4|682.2|681.2|678.8|677.4|899
1671010800000|2022-12-14 09:40:00|679|677.6|677.4|676|679|678|677.2|675.8|4799
1671011100000|2022-12-14 09:45:00|677.6|676.2|675.4|674.4|677.6|676.2|675.4|674.4|544
1671011400000|2022-12-14 09:50:00|674.2|673.2|675.4|674.2|675.6|674.6|674.2|673.2|1056
1671011700000|2022-12-14 09:55:00|675.2|674.4|675.4|674.4|676.8|675.6|675.2|674.2|1736
1671012000000|2022-12-14 10:00:00|675.2|674.2|674.2|673.6|675.2|674.6|674.2|673.6|721
1671012300000|2022-12-14 10:05:00|673.8|672.8|675|674.4|675.4|674.6|673.8|672.8|1337
1671012600000|2022-12-14 10:10:00|675.6|674.8|677.2|676|677.2|676|675.6|674.8|1724
1671012900000|2022-12-14 10:15:00|677|676.8|677|676|678.2|677|676.6|675.4|1143
1671013200000|2022-12-14 10:20:00|676.8|675.8|676.2|675.2|676.8|675.8|676|674.8|1029
1671013500000|2022-12-14 10:25:00|677.6|675.4|677.6|677|678|677|676.4|675.2|4288
1671013800000|2022-12-14 10:30:00|677.4|676.2|677|676|677.4|676.8|676.4|675.6|518
1671014100000|2022-12-14 10:35:00|676.8|676.2|674|673|677|676.2|673.8|672.6|2506
1671014400000|2022-12-14 10:40:00|673.8|673.2|672.6|671.8|673.8|673.2|672|671.4|1209
1671014700000|2022-12-14 10:45:00|672.8|671.6|671.6|670.8|673.2|672.8|671.6|670.8|8202
1671015000000|2022-12-14 10:50:00|672|671.2|672|671|673.4|672.6|671.6|670.6|3279
1671015300000|2022-12-14 10:55:00|672.8|671.2|671|670|672.8|672|671|670|1570
1671015600000|2022-12-14 11:00:00|670.8|670.2|672.8|671.8|674|672.2|669.4|668.2|10820
1671015900000|2022-12-14 11:05:00|672.4|672|671.6|671|672.6|672|671.6|670.4|858
1671016200000|2022-12-14 11:10:00|671.8|671.2|671.6|670.8|672|671.4|671|670.4|3544
1671016500000|2022-12-14 11:15:00|671.4|669.8|672|671.2|672|671.2|670.8|669.8|957
1671016800000|2022-12-14 11:20:00|671.6|670.4|673.4|672.6|673.6|672.6|671.6|670.4|1090
1671017100000|2022-12-14 11:25:00|673.2|672.8|673.4|672.6|673.4|672.8|672.8|672.2|89
1671017400000|2022-12-14 11:30:00|673.2|672.4|673.6|672.6|674.6|674|673.2|672.4|3356
1671017700000|2022-12-14 11:35:00|674.2|672.8|673.4|672.8|674.6|673.6|673.2|672.2|3415
1671018000000|2022-12-14 11:40:00|674.2|673.4|674.8|674.4|675.2|674.6|674.2|673.4|2017
1671018300000|2022-12-14 11:45:00|675.6|674.8|676.8|676|676.8|676.2|675.6|674.8|851
1671018600000|2022-12-14 11:50:00|677.2|676.2|679.2|678.2|679.4|678.4|677.2|675.8|1871
1671018900000|2022-12-14 11:55:00|679.4|678.4|678.4|677.8|679.4|678.6|678|677.2|1860
1671019200000|2022-12-14 12:00:00|678.8|678|680.6|679.6|680.6|680.2|678.8|677.8|3415
1671019500000|2022-12-14 12:05:00|681|680|680.8|679.8|681.6|681|680.8|679.6|1661
1671019800000|2022-12-14 12:10:00|681|680|682.2|681.2|682.6|681.8|680.8|680|4413
1671020100000|2022-12-14 12:15:00|682|681.4|681.8|681.2|682.2|681.6|680.2|679.6|1783
1671020400000|2022-12-14 12:20:00|681.6|679.6|680.2|679.4|681.6|680.8|680.2|679.2|1135
1671020700000|2022-12-14 12:25:00|680.4|679.6|679.4|679|680.4|679.6|679|678.4|1478
1671021000000|2022-12-14 12:30:00|679.8|678.6|679.4|678.6|680.2|679.2|679.4|678.4|883
1671021300000|2022-12-14 12:35:00|679.6|678.8|680.4|679.6|680.6|679.6|679.4|678.6|1486
1671021600000|2022-12-14 12:40:00|680.2|679.8|677.4|676.6|680.4|680|677.4|676.6|2582
1671021900000|2022-12-14 12:45:00|677.2|676.8|676.8|676.6|677.8|677|676.4|675.8|877
1671022200000|2022-12-14 12:50:00|676.6|676|676.4|675.8|677.6|677|676.4|675.8|1582
1671022500000|2022-12-14 12:55:00|676.6|676|678.4|677.4|678.6|677.6|676.6|676|2378
1671022800000|2022-12-14 13:00:00|678.2|677.6|679|678|679.2|678.4|678.2|677.2|240
1671023100000|2022-12-14 13:05:00|679.2|678.2|678.8|678|679.2|678.4|678.8|678|126
1671023400000|2022-12-14 13:10:00|678.2|678.4|678.2|677.8|678.4|678.4|678|677.2|2935
1671023700000|2022-12-14 13:15:00|678.4|678|678.6|678.2|679.2|678.4|678.2|677.8|7642
1671024000000|2022-12-14 13:20:00|679.2|678.4|678.6|678|679.2|678.4|677.8|677|974
1671024300000|2022-12-14 13:25:00|678|678.2|679|678.4|679|678.4|677.8|677|2035
1671024600000|2022-12-14 13:30:00|678.6|678|680.2|679.4|680.2|679.6|678.6|678|1125
1671024900000|2022-12-14 13:35:00|680|678.6|678.8|678.2|680.2|678.6|678.6|677.8|1380
1671025200000|2022-12-14 13:40:00|679.2|678.4|679.6|679.2|679.8|679.2|679.2|678.4|395
1671025500000|2022-12-14 13:45:00|679.4|678.8|679.6|679.2|679.6|679.2|679.2|678.8|156
1671025800000|2022-12-14 13:50:00|679.4|679|680.8|680.2|680.8|680.4|679|678.6|703
1671026100000|2022-12-14 13:55:00|682.2|680|681.4|680.8|682.8|682.2|681|680|1580
1671026400000|2022-12-14 14:00:00|680.8|680|680.2|679.6|680.8|680|680|679.2|2898
1671026700000|2022-12-14 14:05:00|679.8|679.2|680|679|680|679.4|678.2|677.6|9117
1671027000000|2022-12-14 14:10:00|679.8|679.2|680|679.4|680|679.6|679.8|679|2791
1671027300000|2022-12-14 14:15:00|679.8|679|679.2|678.8|679.8|679.2|679.2|678.4|1637
1671027600000|2022-12-14 14:20:00|678.8|678.4|680.6|680.2|680.8|680.4|678.8|678.4|1557
1671027900000|2022-12-14 14:25:00|681.2|680.8|683|682.4|683|682.4|681.2|680.8|1324
1671028200000|2022-12-14 14:30:00|682.6|682.6|684.2|683.4|684.4|683.4|681.4|680.6|2839
1671028500000|2022-12-14 14:35:00|683.8|682.8|683.8|683.2|684|683.4|682.2|681.2|2806
1671028800000|2022-12-14 14:40:00|683.6|682.8|685|684.8|685|684.8|683|682.4|2032
1671029100000|2022-12-14 14:45:00|685.4|685|684|683.6|685.8|685.4|683.6|682.6|3471
1671029400000|2022-12-14 14:50:00|683.8|682.8|684.2|683.8|685.4|685|682.4|681.6|4116
1671029700000|2022-12-14 14:55:00|684|683.2|687.2|686.2|687.8|686.8|683.2|682.4|6462
1671030000000|2022-12-14 15:00:00|687.4|686.6|686.8|686.2|687.4|686.6|684.8|683.8|1055
1671030300000|2022-12-14 15:05:00|687.6|686.4|688.6|687.8|688.8|688|687|686|1610
1671030600000|2022-12-14 15:10:00|689.2|688.2|689|688.4|689.4|688.4|687.6|686.8|2089
1671030900000|2022-12-14 15:15:00|688.6|688|691|690.2|692|691.4|688.4|688|6504
1671031200000|2022-12-14 15:20:00|690.8|690.4|690.2|689.6|690.8|690.4|690.2|689|110
1671031500000|2022-12-14 15:25:00|690.8|689.8|689.4|689|691|690.4|689.4|689|1117
1671031800000|2022-12-14 15:30:00|689.2|688.8|690.4|690|690.8|690|689.2|688.6|4827
1671032100000|2022-12-14 15:35:00|691|690.4|688.8|688.4|692.4|691.6|688.6|688|2540
1671032400000|2022-12-14 15:40:00|689.6|688.6|688.8|688|689.6|688.8|688.2|687.4|1705
1671032700000|2022-12-14 15:45:00|688.6|687.8|685.6|685.2|688.8|688.2|685.6|684.6|3848
1671033000000|2022-12-14 15:50:00|686.4|685.6|687.4|686.8|687.6|686.8|686.4|685.6|845
1671033300000|2022-12-14 15:55:00|687.2|686.4|687.8|687.2|688.2|687.4|686.8|686.4|1586
1671033600000|2022-12-14 16:00:00|688.2|687.4|690.8|690.4|691|690.4|688|687.2|4069
1671033900000|2022-12-14 16:05:00|690.6|690.6|688.2|687.6|690.6|690.6|688.2|687.6|5500
1671034200000|2022-12-14 16:10:00|688|687.8|689.6|689|689.8|689.2|687|686.6|4526
1671034500000|2022-12-14 16:15:00|689.4|688.8|689.8|689.4|690.4|689.8|687.6|686.8|4133
1671034800000|2022-12-14 16:20:00|690|689.6|690.8|690|691|690.4|688.4|687.6|6449
1671035100000|2022-12-14 16:25:00|690.6|690.2|689|688.4|691.6|691.2|688.8|688.4|6894
1671091200000|2022-12-15 08:00:00|687.8|679.2|683.2|680.2|687.8|683.2|678.8|675.4|19870
1671091500000|2022-12-15 08:05:00|683|680|687.4|684.2|687.4|684.4|683|680|786
1671091800000|2022-12-15 08:10:00|687.2|684.6|687|684.6|687.4|684.8|684|682|3884
1671092100000|2022-12-15 08:15:00|686.6|683.8|682.4|680.2|687|684.4|682|680|1870
1671092400000|2022-12-15 08:20:00|682.6|681|685.4|683.4|685.4|683.4|681.4|680|1461
1671092700000|2022-12-15 08:25:00|685.2|684|684.6|683.4|685.2|684|682.8|682.2|2821
1671093000000|2022-12-15 08:30:00|685.8|683.6|681.6|680.6|685.8|684|681.6|680.6|895
1671093300000|2022-12-15 08:35:00|682.2|680.8|679.2|678.4|682.2|681.2|679|678.4|1695
1671093600000|2022-12-15 08:40:00|679|678.6|680.4|679.2|680.8|679.6|677.8|676.6|2362
1671093900000|2022-12-15 08:45:00|681.6|679.6|681.2|679.8|681.6|680.6|679.2|678.4|2013
1671094200000|2022-12-15 08:50:00|681.6|680.2|684.6|683.2|684.6|683.2|681.6|680.2|1067
1671094500000|2022-12-15 08:55:00|685.8|683.4|686.2|686|688|686.2|685.8|683.4|3167
1671094800000|2022-12-15 09:00:00|687.2|685.6|688|686.4|688|686.4|684.4|683.6|1373
1671095100000|2022-12-15 09:05:00|687|686|684.6|683.4|687.2|686.6|683.6|682.6|1694
1671095400000|2022-12-15 09:10:00|684.8|683.6|685|683.8|686.6|685.2|684.2|683.2|3668
1671095700000|2022-12-15 09:15:00|684.8|684|684.6|683.2|687.2|685.6|682.8|681.4|7236
1671096000000|2022-12-15 09:20:00|685.6|683.4|686.4|684.8|686.4|685|685.2|683.4|3630
1671096300000|2022-12-15 09:25:00|686.2|685|685|683.8|686.4|685.4|685|683.6|1294
1671096600000|2022-12-15 09:30:00|686.2|684|685.2|684.8|686.2|685.2|684.8|683.8|1246
1671096900000|2022-12-15 09:35:00|686|685.2|685.2|684|686.2|685.4|684.6|683.8|1031
1671097200000|2022-12-15 09:40:00|685.6|684.4|685.8|685|686.2|685.2|684.2|683.4|2641
1671097500000|2022-12-15 09:45:00|685.2|685.2|678.4|677.2|686|685.2|677.8|676.6|2999
1671097800000|2022-12-15 09:50:00|678.6|676.8|676.6|675.4|679.6|678.4|676|675.4|1254
1671098100000|2022-12-15 09:55:00|676.4|675|674.2|672.6|677.2|675.6|674|672.6|2960
1671098400000|2022-12-15 10:00:00|673.8|672.8|674.4|673|674.8|673.4|672.4|671.8|868
1671098700000|2022-12-15 10:05:00|674.2|672.6|673.2|672|674.4|673.2|672.8|671.8|3043
1671099000000|2022-12-15 10:10:00|673.4|672.4|672.6|671.4|674.4|673|672.6|671.4|1192
1671099300000|2022-12-15 10:15:00|672.4|671.8|674.4|673.6|674.4|673.6|672.4|671.8|540
1671099600000|2022-12-15 10:20:00|674.2|673.4|677|675.8|678.4|677.6|673.4|672.6|5078
1671099900000|2022-12-15 10:25:00|676.8|676.2|677|675.6|677|676.2|675.2|673.8|903
1671100200000|2022-12-15 10:30:00|677.2|676|678.4|677.6|679|677.8|677|675.6|209
1671100500000|2022-12-15 10:35:00|678.8|677.2|680.2|679.2|680.6|679.4|678.8|677.2|649
1671100800000|2022-12-15 10:40:00|680.4|678.6|680.2|679.2|681|680|679.4|678.4|546
1671101100000|2022-12-15 10:45:00|680|678.4|680.2|679.4|681|680|679.2|678.4|2744
1671101400000|2022-12-15 10:50:00|680|679.2|678.8|678.2|680|679.2|678.4|677.8|93
1671101700000|2022-12-15 10:55:00|679|678.4|676.8|676|679.2|678.6|676.8|676|3212
1671102000000|2022-12-15 11:00:00|677.4|676.4|676.6|676|677.8|677|676.6|675.6|1932
1671102300000|2022-12-15 11:05:00|677.6|675.8|676.4|676|677.6|676.4|676.4|675.8|1396
1671102600000|2022-12-15 11:10:00|676.2|675.4|677.4|676.4|677.4|676.4|676|675.2|781
1671102900000|2022-12-15 11:15:00|677.2|676.2|678.4|677.8|678.6|677.8|677|676.2|329
1671103200000|2022-12-15 11:20:00|678|677.6|679.2|678.4|679.6|678.8|678|677.6|879
1671103500000|2022-12-15 11:25:00|679|678.6|678.2|677.2|679.6|678.6|677.8|677.2|894
1671103800000|2022-12-15 11:30:00|678|676.6|675.8|675.4|678|677|675.8|675|2713
1671104100000|2022-12-15 11:35:00|676.2|675.6|677|676.2|677|676.2|675.8|675|859
1671104400000|2022-12-15 11:40:00|676.6|676|676.6|676.2|677|676.2|676.2|675.4|1705
1671104700000|2022-12-15 11:45:00|676.2|675.4|676.2|675.4|677.6|676.8|675.8|675|3565
1671105000000|2022-12-15 11:50:00|675.8|675|675.6|675.2|676|675.6|675|674.6|826
1671105300000|2022-12-15 11:55:00|676.2|675.6|676.4|675.2|676.4|675.8|676|675|947
1671105600000|2022-12-15 12:00:00|677.8|675.4|676|675.4|677.8|676.2|675.4|674.2|3868
1671105900000|2022-12-15 12:05:00|675.2|675.2|675|674|675.6|675.6|674|673|3786
1671106200000|2022-12-15 12:10:00|674.8|674.2|674|673|675|674.2|673|672|1083
1671106500000|2022-12-15 12:15:00|673.8|672.8|674.4|673.6|675.6|674.4|673.8|672.8|141
1671106800000|2022-12-15 12:20:00|674.8|673.8|673.8|673.2|674.8|673.8|673.8|673|105
1671107100000|2022-12-15 12:25:00|673.6|672.4|673.4|672.8|674.4|673.4|672.6|671.6|2338
1671107400000|2022-12-15 12:30:00|674.4|673.2|672.8|671.8|674.8|674|672.8|671.6|1029
1671107700000|2022-12-15 12:35:00|673.8|672|674|673.2|674|673.4|673.8|672|140
1671108000000|2022-12-15 12:40:00|674.8|674|675.4|674.8|675.6|675|674.8|674|2639
1671108300000|2022-12-15 12:45:00|675.6|675.2|676.8|676.2|677.2|676.2|675.6|675.2|348
1671108600000|2022-12-15 12:50:00|677.6|676.8|677.6|677.2|678.4|677.4|676.4|675.8|1245
1671108900000|2022-12-15 12:55:00|677.2|677|678.2|677.6|678.4|677.8|677.2|676.4|1899
1671109200000|2022-12-15 13:00:00|679|677.8|677.2|676.8|679.2|678.2|677|676.2|1547
1671109500000|2022-12-15 13:05:00|676.6|675.8|676.6|676.2|677.8|676.8|676.4|675.8|863
1671109800000|2022-12-15 13:10:00|676.4|675.6|675.6|675|676.4|676|675.4|675|1721
1671110100000|2022-12-15 13:15:00|675.4|675.2|672.4|670.8|677.8|675.4|670|668.6|6767
1671110400000|2022-12-15 13:20:00|671.2|670.4|670.8|670|672.6|671.2|670|668.8|2915
1671110700000|2022-12-15 13:25:00|671|670.2|672.2|670.8|672.2|671|670|668.8|389
1671111000000|2022-12-15 13:30:00|672|671.2|673|672|673.2|672.2|671.4|670.8|896
1671111300000|2022-12-15 13:35:00|672.6|671|669.4|668.2|672.6|671.4|668.2|667.8|3005
1671111600000|2022-12-15 13:40:00|669|667.8|670.8|670.2|671.6|670.4|669|667.8|599
1671111900000|2022-12-15 13:45:00|671.2|669.2|668.8|667.8|671.4|669.6|668.6|667.2|2395
1671112200000|2022-12-15 13:50:00|668.6|668|665.4|664.2|668.8|668|665.2|664.2|5664
1671112500000|2022-12-15 13:55:00|665.2|664.4|669.6|668|669.6|668|664.6|663.2|1684
1671112800000|2022-12-15 14:00:00|668.8|667.2|668.8|667.8|670.6|669.2|667.8|666.6|846
1671113100000|2022-12-15 14:05:00|669|668|666.2|665|669.2|668|664.6|663.6|4479
1671113400000|2022-12-15 14:10:00|666|664.8|663.8|662.6|666.2|665.2|663.8|662.6|11345
1671113700000|2022-12-15 14:15:00|663.4|662.2|661.8|660.8|664.4|663.2|661.8|660.8|4884
1671114000000|2022-12-15 14:20:00|661.4|660.6|664.6|663.6|665|663.8|660.6|659.8|3206
1671114300000|2022-12-15 14:25:00|664.4|663.8|668.6|667.6|669|668.2|664.4|663.4|3232
1671114600000|2022-12-15 14:30:00|669|667.2|666.8|665.8|670|668.6|666|665|7769
1671114900000|2022-12-15 14:35:00|667.4|666|663.8|663|667.4|666.2|662|660.8|3317
1671115200000|2022-12-15 14:40:00|664|663.2|664.8|664|665|664|662.4|661.4|2183
1671115500000|2022-12-15 14:45:00|664.6|664.2|664.4|663.4|665.2|664.4|663|662.2|3777
1671115800000|2022-12-15 14:50:00|664.6|664.2|664.2|663|665.2|664.6|663.2|662.6|3779
1671116100000|2022-12-15 14:55:00|664|663.2|662.4|661.8|664.4|663.6|661.6|660.6|4626
1671116400000|2022-12-15 15:00:00|662|661.2|656.8|655.6|662|661.2|656.4|655.4|3204
1671116700000|2022-12-15 15:05:00|657|655.8|660|659|660.8|659.4|655|654.2|29510
1671117000000|2022-12-15 15:10:00|659.8|658.8|661|660|662|660.8|659|657.8|2209
1671117300000|2022-12-15 15:15:00|661.4|660.2|664.8|664|666|665.4|661.4|660.2|2182
1671117600000|2022-12-15 15:20:00|664.6|663.6|665.6|664.6|665.6|664.6|663.2|662.4|1522
1671117900000|2022-12-15 15:25:00|665.8|664.8|665.2|664.4|667|666|664.8|664|1020
1671118200000|2022-12-15 15:30:00|665|664.8|665|664.4|666.4|665.4|664.2|663.6|1653
1671118500000|2022-12-15 15:35:00|664.8|663.8|663|662.2|665.2|664.2|663|662.2|4407
1671118800000|2022-12-15 15:40:00|662.8|662.4|663.6|663|664.4|663.8|662.8|662.2|872
1671119100000|2022-12-15 15:45:00|663.2|662.6|662.4|662|663.6|663|662.4|662|3732
1671119400000|2022-12-15 15:50:00|662.2|661.2|661.2|660.8|662.4|662|661|660.4|1222
1671119700000|2022-12-15 15:55:00|661.4|661|662.6|661.6|662.6|661.8|661|660.2|6386
1671120000000|2022-12-15 16:00:00|662.4|662.2|662.6|661.8|663.2|662.4|661|660.4|4160
1671120300000|2022-12-15 16:05:00|662.8|662|658.6|657.8|662.8|662|656.6|656.2|4954
1671120600000|2022-12-15 16:10:00|658|657.4|657|656.4|658.8|657.8|656|655.2|2277
1671120900000|2022-12-15 16:15:00|656.8|656|657.8|657.2|658|657.2|655.4|655|4686
1671121200000|2022-12-15 16:20:00|657.4|657|657.2|656.8|658|657|655|654.2|5660
1671121500000|2022-12-15 16:25:00|657|656.6|656.2|655.6|657.2|656.6|655.8|655.2|12750
1671177600000|2022-12-16 08:00:00|658.8|655.8|655.6|653.4|659.4|657.2|655.4|652.6|19484
1671177900000|2022-12-16 08:05:00|658.4|653.6|659.2|657.2|659.4|657.4|657|653.6|755
1671178200000|2022-12-16 08:10:00|659|657.6|662.4|660.8|662.4|660.8|658.6|657.4|2518
1671178500000|2022-12-16 08:15:00|662|661|657|655.2|662.4|661|656.2|654.4|5632
1671178800000|2022-12-16 08:20:00|655.8|655.4|655.2|654|655.8|655.4|653.2|651.8|1894
1671179100000|2022-12-16 08:25:00|655|653.2|653.8|652.6|656.2|655|653.4|652.6|2110
1671179400000|2022-12-16 08:30:00|652.6|651.4|650.6|648.8|652.6|651.4|650.2|648.8|8434
1671179700000|2022-12-16 08:35:00|650.8|649|653.6|652.8|653.6|652.8|650.8|649|3019
1671180000000|2022-12-16 08:40:00|655.6|654.2|652.8|651.6|655.8|654.2|652.6|650.8|1914
1671180300000|2022-12-16 08:45:00|652.6|651.8|652|650.6|652.8|651.8|650|649|10998
1671180600000|2022-12-16 08:50:00|651.8|650.8|651|650.2|655.4|654.6|651|650.2|6507
1671180900000|2022-12-16 08:55:00|651.6|650.4|652|651|652.8|651.6|651.2|649.6|650
1671181200000|2022-12-16 09:00:00|652.2|651.2|652.6|651.8|652.8|651.8|652.2|651.2|2032
1671181500000|2022-12-16 09:05:00|652.8|652.4|653.4|653|654.8|654|652.8|652.2|2674
1671181800000|2022-12-16 09:10:00|652.8|652|650.2|649|652.8|652|650|649|7843
1671182100000|2022-12-16 09:15:00|650.6|649.2|654|653.6|654|653.6|650|649|1516
1671182400000|2022-12-16 09:20:00|654.4|653.8|654.2|653|657|656.2|654.2|653|4448
1671182700000|2022-12-16 09:25:00|653.2|652.2|653.8|652.8|655.8|654.6|653.2|652.2|1595
1671183000000|2022-12-16 09:30:00|654.8|653.6|653.6|652.4|655.6|654.8|653.6|652.4|1073
1671183300000|2022-12-16 09:35:00|652.4|651.4|651.2|650.6|652.6|651.8|650.8|650.2|6164
1671183600000|2022-12-16 09:40:00|651.4|650|649.4|648.8|651.4|650.2|649.2|648.2|3670
1671183900000|2022-12-16 09:45:00|650.6|649.8|651.4|650.6|651.8|651|649.4|648.4|6426
1671184200000|2022-12-16 09:50:00|651.8|650.8|651|650.4|651.8|651.4|651|650.2|1330
1671184500000|2022-12-16 09:55:00|650.6|649.6|648.6|647.6|650.6|649.6|648.4|647.6|1651
1671184800000|2022-12-16 10:00:00|648.4|647.8|648.2|647.6|648.8|648.2|647.8|646.8|5050
1671185100000|2022-12-16 10:05:00|648.4|647.8|651.2|650.4|654|653.2|646.4|645.4|23566
1671185700000|2022-12-16 10:15:00|650.6|648.8|642.6|641.6|650.6|648.8|641.2|640.6|11272
1671186000000|2022-12-16 10:20:00|643.4|642.4|645|643.4|645.8|645|641.2|640.4|6764
1671186300000|2022-12-16 10:25:00|644.8|643.6|645.4|644.4|647.6|646.2|644.6|643.6|3444
1671186600000|2022-12-16 10:30:00|645.2|644.2|644.6|643.6|645.2|644.2|643.2|642.4|1954
1671186900000|2022-12-16 10:35:00|645|643.8|647.4|646.8|647.4|646.8|645|643.8|1250
1671187200000|2022-12-16 10:40:00|648|647|644|643.2|648.4|647.4|644|643.2|2517
1671187500000|2022-12-16 10:45:00|643.2|643.4|645|644.4|645.8|644.4|643|642|2505
1671187800000|2022-12-16 10:50:00|644.6|644|641.4|640.8|645.6|644.8|640.4|640|22620
1671188100000|2022-12-16 10:55:00|641.2|640.2|643|642.2|644.4|643.4|640.6|640.2|13486
1671188400000|2022-12-16 11:00:00|642.8|641.6|648|647.2|648.2|647.2|640.4|639.6|4017
1671188700000|2022-12-16 11:05:00|647.8|646.8|649.2|647.8|649.2|647.8|645.2|644.2|1803
1671189000000|2022-12-16 11:10:00|648.8|648|646.2|645.4|651|649.8|646|644.8|1123
1671189300000|2022-12-16 11:15:00|646|645.2|649.6|648.4|649.6|648.4|646|644.8|2522
1671189600000|2022-12-16 11:20:00|650.6|649.4|649.4|648.6|651|649.8|648.8|647.4|1431
1671189900000|2022-12-16 11:25:00|650|648.8|651.4|650|651.8|650.8|649.4|648.4|1476
1671190200000|2022-12-16 11:30:00|650|650.2|651.8|650.6|652.6|651.6|650|649.2|2148
1671190500000|2022-12-16 11:35:00|651.2|650|651.4|650.2|651.4|650.2|650|648.6|1698
1671190800000|2022-12-16 11:40:00|651.2|650.4|650.2|649.4|651.4|650.4|650.2|649|695
1671191100000|2022-12-16 11:45:00|650.4|649.6|650|649.2|651.4|650.4|649.6|648.8|6793
1671191400000|2022-12-16 11:50:00|649.2|648.8|648.4|647.6|649.8|649.2|648.4|647.6|1069
1671191700000|2022-12-16 11:55:00|648.2|647.4|650.8|650|650.8|650|648.2|647.4|919
1671192000000|2022-12-16 12:00:00|651|650.4|652.4|651.8|652.4|651.8|651|650.4|1045
1671192300000|2022-12-16 12:05:00|652.6|652|652.2|651.6|654|653|652.2|651.6|4186
1671192600000|2022-12-16 12:10:00|653.2|652.2|652.6|651.6|654|653.4|651.2|650.8|1855
1671192900000|2022-12-16 12:15:00|652.8|652.2|651.6|651.2|652.8|652.4|651.2|650.4|1796
1671193200000|2022-12-16 12:20:00|651.4|650.2|650.8|650|651.4|650.2|649.6|648.8|1719
1671193500000|2022-12-16 12:25:00|650.6|650.2|650|649.4|651.2|650.2|649.8|648.8|2514
1671193800000|2022-12-16 12:30:00|649.8|649.6|650.2|649.6|650.8|650.2|649.4|648.6|2504
1671194100000|2022-12-16 12:35:00|650.4|649.8|652|651.4|652|651.4|650.4|649.2|2772
1671194400000|2022-12-16 12:40:00|652.8|652.4|653.4|653|653.6|653|652.6|651.6|1983
1671194700000|2022-12-16 12:45:00|653.8|653.4|656.4|655.4|656.4|655.4|653|652.2|5179
1671195000000|2022-12-16 12:50:00|656.6|655.6|655.6|655.4|656.6|656|655.6|655.2|3158
1671195300000|2022-12-16 12:55:00|656|655.6|656.8|656.4|657.8|657.2|656|655.6|3648
1671195600000|2022-12-16 13:00:00|657.2|656.6|656.4|655.8|658.6|657.8|656.4|655.6|3184
1671195900000|2022-12-16 13:05:00|655.4|654.6|654|653.4|655.4|654.8|653.8|653|2178
1671196200000|2022-12-16 13:10:00|654.4|653.6|652.6|652.2|654.4|653.6|652.2|651.6|2663
1671196500000|2022-12-16 13:15:00|653.4|653|652.2|651.6|653.6|653|652|651.6|3063
1671196800000|2022-12-16 13:20:00|652|651.2|650.6|650|652|651.2|650.6|650|2525
1671197100000|2022-12-16 13:25:00|650|649|650|649.2|650|649.4|649.8|649|638
1671197400000|2022-12-16 13:30:00|650.4|649|650.2|649.6|650.8|650.6|650.2|649|1848
1671197700000|2022-12-16 13:35:00|649.8|649.2|648.2|647.6|649.8|649.2|648.2|647.4|1048
1671198000000|2022-12-16 13:40:00|648|647.2|646.2|645.2|648.2|647.4|643.4|642.4|6836
1671198300000|2022-12-16 13:45:00|646.8|645.4|645.4|644.8|646.8|645.6|645|644|2208
1671198600000|2022-12-16 13:50:00|645.2|644.6|638.6|637.2|645.4|644.8|638.6|637.2|5868
1671198900000|2022-12-16 13:55:00|638.4|637.6|635.8|634.4|638.4|637.6|635.8|634.4|7157
1671199200000|2022-12-16 14:00:00|636|634.6|639|638|640.4|639.6|635.4|634.6|5402
1671199500000|2022-12-16 14:05:00|639.2|638.4|638.8|637.8|641.4|639.8|638|637|4124
1671199800000|2022-12-16 14:10:00|638|637|640.8|639.8|640.8|639.8|637.2|636|8713
1671200100000|2022-12-16 14:15:00|640.6|640|643.8|643.2|643.8|643.2|640.6|639.6|2695
1671200400000|2022-12-16 14:20:00|643.6|643.4|642.2|641.2|643.6|643.4|640.2|639.4|7344
1671200700000|2022-12-16 14:25:00|641.4|640|645.4|644.4|645.4|644.4|641.4|640|3407
1671201000000|2022-12-16 14:30:00|645.2|643.4|646.6|645.4|648.8|648.2|644.2|643|5410
1671201300000|2022-12-16 14:35:00|647.2|645.6|654.4|653|656|654|647.2|645.6|25271
1671201600000|2022-12-16 14:40:00|653.8|651.8|650.6|649.6|653.8|652.4|650.2|649.4|5126
1671201900000|2022-12-16 14:45:00|650.4|648.8|648|646.8|652.4|650.8|647.8|646.8|3185
1671202200000|2022-12-16 14:50:00|647.8|647.4|644.2|643.6|649|647.8|643.2|642.6|5882
1671202500000|2022-12-16 14:55:00|643.4|642.6|641.2|640.6|644.6|643.8|641.2|640.6|11583
1671202800000|2022-12-16 15:00:00|641|639.6|632.6|632|641|639.8|632.6|632|11672
1671203100000|2022-12-16 15:05:00|632.4|631.4|632|631|634.4|633.2|630.6|629.4|16107
1671203400000|2022-12-16 15:10:00|631.8|631.4|630|629.2|632|631.4|628.2|627.4|9054
1671203700000|2022-12-16 15:15:00|630.2|629.4|629.4|628.2|630.6|630.2|628.6|627.8|4780
1671204000000|2022-12-16 15:20:00|629.8|629|627.8|626.6|631.2|630|626.4|625.6|7327
1671204300000|2022-12-16 15:25:00|627.6|626.4|628.6|627.6|630.2|629.4|626|625.6|1468
1671204600000|2022-12-16 15:30:00|628.4|627.8|627.8|626.8|629.8|629|627.6|626.6|690255
1671204900000|2022-12-16 15:35:00|628|627.2|628.8|628|628.8|628|627|626|10224
1671205200000|2022-12-16 15:40:00|628.6|627.6|631.2|630.4|631.4|630.8|628|627.6|3619
1671205500000|2022-12-16 15:45:00|631.8|631.2|632.2|631.6|633.6|632.6|631.8|631|2627
1671205800000|2022-12-16 15:50:00|632|631.4|634.8|634.2|635.2|634.2|632|631.2|4372
1671206100000|2022-12-16 15:55:00|634.4|633.4|632.4|631.6|634.4|633.8|632.4|631.6|3976
1671206400000|2022-12-16 16:00:00|632.2|631.8|632|631.2|633.2|632.8|631.2|630.6|10920
1671206700000|2022-12-16 16:05:00|631.8|631.4|629|628.6|632|631.4|629|628.4|5631
1671207000000|2022-12-16 16:10:00|629.2|628.4|632.6|631.8|633.2|632|627.8|627.2|7014
1671207300000|2022-12-16 16:15:00|632.4|631.4|632.4|631.8|632.8|632.4|630.6|630|13449
1671207600000|2022-12-16 16:20:00|631.8|631|629.6|629.2|632.6|631.6|629.6|629|24971
1671207900000|2022-12-16 16:25:00|629.8|628.8|629.6|628.6|630.6|630.2|628.6|628.2|16829
1671436800000|2022-12-19 08:00:00|625.2|617.6|625|622|627.8|624|622.2|617.6|8238
1671437100000|2022-12-19 08:05:00|624.8|622.4|616.4|613.2|624.8|622.4|616.2|613.2|2361
1671437400000|2022-12-19 08:10:00|616|614|619.4|617|619.8|617|616|614|1757
1671437700000|2022-12-19 08:15:00|618.6|617.2|619.2|618.2|619.2|618.2|614.6|613|1582
1671438000000|2022-12-19 08:20:00|620.6|619.4|624.6|622.8|624.6|622.8|619.8|618.8|3392
1671438300000|2022-12-19 08:25:00|625.6|623.2|626.8|625.4|627.6|626.2|625|623.2|1676
1671438600000|2022-12-19 08:30:00|626.6|624.2|622.2|621.2|627.6|626|622.2|621.2|4617
1671438900000|2022-12-19 08:35:00|622|620|619.4|618.6|622|620.4|618.6|617.2|7998
1671439200000|2022-12-19 08:40:00|620|619|625|624|626.4|624.6|620|619|2805
1671439500000|2022-12-19 08:45:00|624.4|623.2|622.4|622|624.4|623.6|622.4|621.8|1388
1671439800000|2022-12-19 08:50:00|623.6|622.2|626.4|625.6|626.4|625.6|623.4|622.2|3087
1671440100000|2022-12-19 08:55:00|627.8|626.4|627.2|626|628.4|627.2|626|625|1085
1671440400000|2022-12-19 09:00:00|627.4|626.2|625.4|624.4|629.2|628|625.4|624|3800
1671440700000|2022-12-19 09:05:00|625|624|625|623.6|626.2|624.4|623.8|622.4|6451
1671441000000|2022-12-19 09:10:00|626|623.8|624.8|623.6|626.4|625.2|624|623.2|1874
1671441300000|2022-12-19 09:15:00|624.4|623.4|627|626.2|627.6|626.2|624.4|623.4|2170
1671441600000|2022-12-19 09:20:00|627.8|626.4|628.4|627.2|628.4|627.2|627.6|626.4|525
1671441900000|2022-12-19 09:25:00|628.2|627.4|629.2|628.8|629.2|628.8|627.8|627|3054
1671442200000|2022-12-19 09:30:00|628.8|627.8|629|628|629.2|628.8|628.2|627.2|1180
1671442500000|2022-12-19 09:35:00|629.2|628.2|628.4|627.6|629.2|628.4|628.4|627.6|534
1671442800000|2022-12-19 09:40:00|628.2|627.8|633.8|632.8|633.8|632.8|628|627.2|1494
1671443100000|2022-12-19 09:45:00|633.4|633|633.6|633|634.2|633.4|633.4|632.2|955
1671443400000|2022-12-19 09:50:00|634.4|633.4|636|635|636|635|633.8|633.4|2890
1671443700000|2022-12-19 09:55:00|635.8|635.4|639.2|637.8|639.8|638.2|635.8|635.4|2457
1671444000000|2022-12-19 10:00:00|640.6|638.4|637|635.6|640.6|639.6|636.8|635.4|3955
1671444300000|2022-12-19 10:05:00|637.2|636.4|637.6|637|638.6|637.8|637.2|636|276
1671444600000|2022-12-19 10:10:00|638.4|637.6|638.6|637.8|638.6|637.8|637.6|637|988
1671444900000|2022-12-19 10:15:00|639.4|638|640.6|639.8|641.8|641|639.2|637.8|7203
1671445200000|2022-12-19 10:20:00|640.4|640|642|641.2|642.8|642.4|640.4|640|1021
1671445500000|2022-12-19 10:25:00|642.6|641.4|641.8|641.2|642.6|641.4|640.8|639.8|1082
1671445800000|2022-12-19 10:30:00|641.4|640.2|641|640.4|641.4|640.4|641|640.2|820
1671446100000|2022-12-19 10:35:00|641.4|640.8|641.2|640.8|641.6|640.8|640.4|639.8|3730
1671446400000|2022-12-19 10:40:00|641|640.2|642.2|641|642.2|641.2|640.6|639.8|1141
1671446700000|2022-12-19 10:45:00|642.4|641.2|642|641.4|643.6|643|642|641.2|506
1671447000000|2022-12-19 10:50:00|641.8|641.6|640.2|639.6|641.8|641.6|639.6|639.2|1829
1671447300000|2022-12-19 10:55:00|640|639.2|639.4|638.6|640|639.2|639.4|638.6|82
1671447600000|2022-12-19 11:00:00|639.2|637.8|639.2|638.6|639.2|639|637.2|636.4|2031
1671447900000|2022-12-19 11:05:00|639.8|639.2|640|639.4|640.2|639.4|639|638.2|2270
1671448200000|2022-12-19 11:10:00|640.8|639.6|642|641.2|642|641.2|640.6|639.4|279
1671448500000|2022-12-19 11:15:00|642.2|641.6|642.6|642.2|642.8|642.2|641.8|640.8|611
1671448800000|2022-12-19 11:20:00|642|642.4|642.2|641.8|642.2|642.4|641.6|640.8|1847
1671449100000|2022-12-19 11:25:00|642|642|643.8|643|643.8|643|641.8|641.2|3189
1671449400000|2022-12-19 11:30:00|643.4|642.2|642|641.4|643.6|642.8|642|641|741
1671449700000|2022-12-19 11:35:00|641.8|641.6|641.4|640.6|641.8|641.6|640.6|639.8|1110
1671450000000|2022-12-19 11:40:00|641.6|640.8|641.2|640.6|641.6|641|640.6|640.2|1340
1671450300000|2022-12-19 11:45:00|641|640|638.8|638.4|641.2|640|638.4|638|857
1671450600000|2022-12-19 11:50:00|639|638.6|638.6|638.2|639.4|638.6|638.6|637.8|6329
1671450900000|2022-12-19 11:55:00|638|637|638.4|637.8|638.6|638|637.8|637|2402
1671451200000|2022-12-19 12:00:00|638.8|638|638|637.4|638.8|638.2|638|637|1215
1671451500000|2022-12-19 12:05:00|638.6|637.8|638|637.2|640|639|637.8|637|2617
1671451800000|2022-12-19 12:10:00|638.4|637.6|640.8|640.4|641.2|640.6|638.4|637.6|1673
1671452100000|2022-12-19 12:15:00|641.4|640.8|640.8|640.4|642|641.4|640.8|640|992
1671452400000|2022-12-19 12:20:00|641.6|641|642|641.6|642|641.6|641.6|640.8|778
1671452700000|2022-12-19 12:25:00|641.8|641.8|641|640.6|641.8|641.8|640.6|640|1066
1671453000000|2022-12-19 12:30:00|640.4|639.8|641|640.6|641.2|640.6|640.4|639.8|3897
1671453300000|2022-12-19 12:35:00|641.4|640.8|642.6|642|643.2|642.8|641|640.8|1312
1671453600000|2022-12-19 12:40:00|643.6|643|642.2|641.8|643.6|643|642.2|641.4|2713
1671453900000|2022-12-19 12:45:00|642.6|642.2|643.2|642.6|643.4|642.8|642.4|642|2649
1671454200000|2022-12-19 12:50:00|643.6|642.8|644.4|643.4|644.4|643.4|643.2|642.8|2486
1671454500000|2022-12-19 12:55:00|644.6|643.8|643.2|643|644.6|643.8|643.2|642.4|95
1671454800000|2022-12-19 13:00:00|643|642.2|644.4|644.2|644.8|644.2|642.8|642.2|1575
1671455100000|2022-12-19 13:05:00|644.6|644.8|647.8|647.4|647.8|647.4|644.4|644.6|2465
1671455400000|2022-12-19 13:10:00|647.6|646.8|645.2|644.2|647.6|647|645.2|644.2|1385
1671455700000|2022-12-19 13:15:00|645|644.4|644.2|643.6|645|644.6|644.2|643.6|187
1671456000000|2022-12-19 13:20:00|644|643.2|643.4|642.6|644.6|643.8|643.4|642.6|1955
1671456300000|2022-12-19 13:25:00|642.6|641.6|642|641.4|642.8|642.4|642|641|1152
1671456600000|2022-12-19 13:30:00|642.6|641.8|643|642|643|642|641.4|641|1564
1671456900000|2022-12-19 13:35:00|643.2|642.2|644|643|644.2|643.6|643|642.2|1517
1671457200000|2022-12-19 13:40:00|644.2|643.4|644.4|643.8|644.6|643.8|643.6|642.8|1227
1671457500000|2022-12-19 13:45:00|643.6|643|642|641.6|643.6|643|641.6|641|1106
1671457800000|2022-12-19 13:50:00|641.8|641.8|642|641|642|641.8|641|640.2|1628
1671458100000|2022-12-19 13:55:00|642.2|641.4|644.4|644|644.8|644|642.2|641.4|1209
1671458400000|2022-12-19 14:00:00|644.2|643.6|643.8|643.2|645.6|644.4|643.4|642.6|786
1671458700000|2022-12-19 14:05:00|643.4|643.6|642.2|641.4|644.2|643.6|642.2|641.4|607
1671459000000|2022-12-19 14:10:00|642|640.8|640.2|639.4|642|640.8|639.4|638.8|1538
1671459300000|2022-12-19 14:15:00|640|639.2|639.6|639|640.8|640.2|639.6|638.6|562
1671459600000|2022-12-19 14:20:00|640|639.2|639.6|639.4|640.2|639.6|639.4|638.6|1170
1671459900000|2022-12-19 14:25:00|639.4|639|639.4|639|640.2|639.4|638.4|637.8|1954
1671460200000|2022-12-19 14:30:00|639.6|639.2|635|633.8|641.2|640.6|635|633.8|4560
1671460500000|2022-12-19 14:35:00|636.6|635.6|635.8|634.8|637.2|636|635.2|634.2|1851
1671460800000|2022-12-19 14:40:00|635.6|635|635|634.6|637.6|636.4|634.4|633.6|1425
1671461100000|2022-12-19 14:45:00|634.4|633.6|633.6|632.8|634.4|633.6|631.8|631.2|3544
1671461400000|2022-12-19 14:50:00|633.8|633.2|633.8|633.2|634|633.2|631.8|631.6|3810
1671461700000|2022-12-19 14:55:00|634.6|633.6|635.6|635.2|635.8|635.6|634.2|633.4|2374
1671462000000|2022-12-19 15:00:00|635.2|634.4|632.8|632.2|635.4|634.8|631.6|630.4|1384
1671462300000|2022-12-19 15:05:00|633|631.2|631.6|631.2|633|631.8|630.6|629.8|3124
1671462600000|2022-12-19 15:10:00|633|632.2|635.2|634.2|635.6|634.8|631.6|631|6461
1671462900000|2022-12-19 15:15:00|635.4|634.4|635.2|634|636|635.2|633.8|633|2186
1671463200000|2022-12-19 15:20:00|634.8|634.2|640|639.6|640.4|639.6|634.8|634.2|2421
1671463500000|2022-12-19 15:25:00|639.8|638.8|640.2|639.4|641.4|640.8|638.8|637.8|1009
1671463800000|2022-12-19 15:30:00|640|639.6|638.2|637.8|640|639.6|638|637.4|1089
1671464100000|2022-12-19 15:35:00|638|637|637|636.4|638.8|638|637|636.2|945
1671464400000|2022-12-19 15:40:00|637.4|637|636.6|636|638.4|637.6|636.6|635.8|2374
1671464700000|2022-12-19 15:45:00|636.4|636.2|636.6|635.8|637.4|637|636.4|635.8|2301
1671465000000|2022-12-19 15:50:00|636.4|635.6|633.8|633.4|637.6|636.8|633.8|632.8|2410
1671465300000|2022-12-19 15:55:00|634.2|633.8|633.4|633|635|634.6|633.4|632.8|1962
1671465600000|2022-12-19 16:00:00|633.6|633.2|633|632.6|634.4|633.6|632.8|632.6|5820
1671465900000|2022-12-19 16:05:00|632.8|632|632|631.4|633|632.8|632|631.2|3049
1671466200000|2022-12-19 16:10:00|630.8|629.8|633.2|632.4|633.4|632.6|630.4|629.8|4107
1671466500000|2022-12-19 16:15:00|633.4|632.8|636|635.4|636|635.6|633.2|632.6|8321
1671466800000|2022-12-19 16:20:00|635.8|635.8|634|633.4|635.8|635.8|633.2|632.4|2585
1671467100000|2022-12-19 16:25:00|634.6|633.6|635.4|634.8|636.2|635.8|634.4|633.4|2324
1671523200000|2022-12-20 08:00:00|625|621.4|624.2|621.6|625|621.6|622.6|619|3593
1671523500000|2022-12-20 08:05:00|623.6|621.8|621.2|619.8|625|622.6|621.2|619.6|11483
1671523800000|2022-12-20 08:10:00|621|619.4|618.8|617.4|622.2|620.2|618.6|616.4|4012
1671524100000|2022-12-20 08:15:00|619|618|614.2|612|619.6|618|614.2|612|19242
1671524400000|2022-12-20 08:20:00|614|613.4|610.4|608.6|615|613.8|610|607.8|5491
1671524700000|2022-12-20 08:25:00|611.6|609|614.8|613|614.8|613|609.2|607.4|2914
1671525000000|2022-12-20 08:30:00|614.6|612|611.6|610.2|614.8|612.6|611|609.8|3249
1671525300000|2022-12-20 08:35:00|611.8|610.6|613.6|612.6|613.6|612.6|611.8|610|2020
1671525600000|2022-12-20 08:40:00|613.8|613.2|614.8|613.8|615|614|611.8|610.4|2570
1671525900000|2022-12-20 08:45:00|614.6|613.4|615|614|617|615.6|614.2|613|5461
1671526200000|2022-12-20 08:50:00|614.6|613.6|616.2|615|618.2|617|614.4|613.6|5627
1671526500000|2022-12-20 08:55:00|616.6|615.4|618|617|620.4|619.2|616.6|615.4|1389
1671526800000|2022-12-20 09:00:00|618.2|617.4|616.8|616|619.8|619|616.8|616|2113
1671527100000|2022-12-20 09:05:00|616.6|615|615.2|614.6|616.6|615.6|613.6|612.6|2501
1671527400000|2022-12-20 09:10:00|615.6|614.8|614.8|614.4|616.2|615.4|614.8|614.4|5067
1671527700000|2022-12-20 09:15:00|614.2|613.6|614|613.6|615|614.6|613.6|612.8|2400
1671528000000|2022-12-20 09:20:00|613.6|613|614.8|614|614.8|614.2|613|612.2|1069
1671528300000|2022-12-20 09:25:00|614.6|614.6|616|615.6|616.8|615.8|614.6|614.6|4134
1671528600000|2022-12-20 09:30:00|616.4|616|619.4|618.4|619.6|618.4|616.4|616|5052
1671528900000|2022-12-20 09:35:00|619.2|618.6|620.2|619|621.6|620.4|618.2|617.6|3938
1671529200000|2022-12-20 09:40:00|620.4|619.4|620.8|620.4|620.8|620.4|619.6|618.6|525
1671529500000|2022-12-20 09:45:00|621.4|620.8|620|619.4|622.2|621.2|618.8|617.6|2271
1671529800000|2022-12-20 09:50:00|620.8|620|620|619.2|621.8|621|619.4|618.6|905
1671530100000|2022-12-20 09:55:00|619.6|619|621.6|620.8|621.6|620.8|619.4|618.6|1888
1671530400000|2022-12-20 10:00:00|621.4|621|622.8|621.8|625|624|621.4|620.6|2860
1671530700000|2022-12-20 10:05:00|622.6|621.6|624.2|623.8|624.4|624|622.6|621.6|807
1671531000000|2022-12-20 10:10:00|625|624.2|622|621|625.6|624.8|622|621|1716
1671531300000|2022-12-20 10:15:00|621.8|621.2|618.6|617.8|621.8|621.2|618|617.8|11569
1671531600000|2022-12-20 10:20:00|619.2|618.8|621.2|620.2|621.4|620.2|618|616.8|2422
1671531900000|2022-12-20 10:25:00|621.4|619.2|619.8|618.8|621.4|619.8|618.4|617.2|2968
1671532200000|2022-12-20 10:30:00|619.6|618.6|617.6|616.8|619.6|619.2|616.6|615.8|2072
1671532500000|2022-12-20 10:35:00|617.8|615.6|616.6|616.2|617.8|616.2|616|614.8|613
1671532800000|2022-12-20 10:40:00|617.2|616.4|617.2|616.4|617.8|617.4|616.6|615.8|2675
1671533100000|2022-12-20 10:45:00|617|616.2|619.4|618.8|619.4|618.8|617|616.2|938
1671533400000|2022-12-20 10:50:00|619.6|618.6|619.2|619|621.2|620.6|619.2|618.6|4768
1671533700000|2022-12-20 10:55:00|619.8|619.2|618.4|617.6|620.6|620.4|618.4|617.6|1754
1671534000000|2022-12-20 11:00:00|618.8|618|618|617.2|619.6|618.8|618|617.2|1643
1671534300000|2022-12-20 11:05:00|618.4|618|617|616.4|619|618|617|616.2|783
1671534600000|2022-12-20 11:10:00|616.8|616.6|617.8|617|618|617.6|616.8|616.4|1770
1671534900000|2022-12-20 11:15:00|617.4|616.6|618.6|618.2|618.6|618.4|617.4|616.4|754
1671535200000|2022-12-20 11:20:00|618.8|618.4|618.6|618.4|618.8|618.6|618.2|617.6|1802
1671535500000|2022-12-20 11:25:00|618.4|617.8|616.2|615.2|618.6|617.8|616|615|511
1671535800000|2022-12-20 11:30:00|616.4|615.6|615.4|614.8|616.4|615.8|615.4|614.8|1227
1671536100000|2022-12-20 11:35:00|615.2|614.4|616.2|615.6|616.4|615.6|615|614.4|1171
1671536400000|2022-12-20 11:40:00|616|615.2|615.4|614.4|616.6|616|615.4|614.4|1362
1671536700000|2022-12-20 11:45:00|615.2|614.6|614|613.4|615.8|615|613.8|613.4|997
1671537000000|2022-12-20 11:50:00|614.2|613.2|615|614.2|615|614.2|614|613.2|2132
1671537300000|2022-12-20 11:55:00|615.2|614.4|614.8|614.2|615.2|614.6|613.8|613|958
1671537600000|2022-12-20 12:00:00|614.6|613.6|614.4|614|615.4|614.6|614.4|613.6|1147
1671537900000|2022-12-20 12:05:00|615.2|614.4|616.2|615.2|616.6|615.8|615.2|614.4|641
1671538200000|2022-12-20 12:10:00|616|615.6|616.4|616|616.4|616|615.4|614.8|608
1671538500000|2022-12-20 12:15:00|616.2|617|617.4|616.8|617.4|617|616.2|616.2|917
1671538800000|2022-12-20 12:20:00|617.2|617|618.6|618.2|619.2|618.4|617.2|617|561
1671539100000|2022-12-20 12:25:00|618.8|618.6|616.8|616.4|618.8|618.6|616.8|616.4|3392
1671539400000|2022-12-20 12:30:00|617.6|616.8|617.4|617|617.6|617|616.6|616|7691
1671539700000|2022-12-20 12:35:00|617.2|616.2|618.6|618|618.8|618.6|617|616.2|1080
1671540000000|2022-12-20 12:40:00|618.4|618.2|620|619.2|620|619.2|618.4|617.8|1086
1671540300000|2022-12-20 12:45:00|620.2|619|620.2|619.8|620.6|619.8|619.2|618.4|1165
1671540600000|2022-12-20 12:50:00|620|620|620.2|619.6|620.2|620|618.8|618.2|1456
1671540900000|2022-12-20 12:55:00|619.8|619.2|620|619.2|620.2|620|619.4|618.8|802
1671541200000|2022-12-20 13:00:00|619.4|619.4|621.6|621.4|621.8|621.4|619.4|618.6|1198
1671541500000|2022-12-20 13:05:00|622|621|622.2|622|622.4|622|621.6|621|870
1671541800000|2022-12-20 13:10:00|622.8|621.8|622.4|621.6|623.4|622.8|622.4|621.6|1738
1671542100000|2022-12-20 13:15:00|622.8|621.8|621.4|621|623.8|623.2|621.4|620.8|1882
1671542400000|2022-12-20 13:20:00|621.6|620.4|621.2|620.6|621.8|621.2|621|620.2|944
1671542700000|2022-12-20 13:25:00|621|619.6|620.6|619.8|621.2|620.4|620.4|619.6|680
1671543000000|2022-12-20 13:30:00|620.4|619.6|619.6|619.4|620.4|620|618.6|618.4|883
1671543300000|2022-12-20 13:35:00|620.2|619.6|620.2|619.8|620.2|620|620|619.6|669
1671543600000|2022-12-20 13:40:00|620|619.6|621.6|621.2|622|621.2|619.4|618.6|2070
1671543900000|2022-12-20 13:45:00|621.2|620.4|621.2|620.6|621.2|620.8|620.4|619.6|1565
1671544200000|2022-12-20 13:50:00|620.4|620.2|620.8|620.6|621.2|620.6|620.4|619.8|726
1671544500000|2022-12-20 13:55:00|621.2|620.4|620.4|620|621.6|621|620|619.6|657
1671544800000|2022-12-20 14:00:00|621|620.2|621|620.8|621|620.8|620|619.4|1535
1671545100000|2022-12-20 14:05:00|620.8|620.6|621.8|621.4|622.2|621.6|620.8|620.6|1577
1671545400000|2022-12-20 14:10:00|622|621.6|621.8|621.4|622.2|621.6|621.2|620.8|2560
1671545700000|2022-12-20 14:15:00|621.4|621|621|620.6|621.6|621.2|621|620.6|908
1671546000000|2022-12-20 14:20:00|620.6|620.2|621.2|620.8|621.8|621.4|620|619.8|3954
1671546300000|2022-12-20 14:25:00|621.4|621|622.8|622.6|622.8|622.6|621.2|621|2021
1671546600000|2022-12-20 14:30:00|622.6|622.2|625|624.4|626.2|625.2|622|621.4|6293
1671546900000|2022-12-20 14:35:00|623.2|624.2|623.6|623|625|624.4|621.4|621|4211
1671547200000|2022-12-20 14:40:00|623.2|622.8|619.2|618.6|623.2|622.8|619.2|618.6|2071
1671547500000|2022-12-20 14:45:00|619|617.4|617|616.4|619|617.6|616|615.2|4439
1671547800000|2022-12-20 14:50:00|616.8|615.8|616|615.6|617|616.6|615.6|614.8|6336
1671548100000|2022-12-20 14:55:00|616.4|616|621.6|620.6|621.6|620.8|616.4|616|2523
1671548400000|2022-12-20 15:00:00|621.4|620.4|623.4|622.4|623.8|623|621|620.4|999
1671548700000|2022-12-20 15:05:00|623.8|623.4|627.4|627|628.2|627.4|623.8|623.4|2609
1671549000000|2022-12-20 15:10:00|627.8|627.2|627.8|627.2|628.6|627.8|626.4|626|6050
1671549300000|2022-12-20 15:15:00|627.4|626.8|626.2|625.4|628.4|627.4|625.8|625.4|4043
1671549600000|2022-12-20 15:20:00|627.2|625.6|626.8|626.4|628.4|627.6|626.2|625.6|2321
1671549900000|2022-12-20 15:25:00|627|627.4|629.8|629.6|631|630|627|627.4|2075
1671550200000|2022-12-20 15:30:00|630.4|630|629.2|629|631.4|630.6|629.2|628.6|5896
1671550500000|2022-12-20 15:35:00|630.4|629.6|631.6|631|633.2|632.2|630|629.4|2056
1671550800000|2022-12-20 15:40:00|631.2|630.6|630|629.6|631.2|630.6|629.2|628.8|4918
1671551100000|2022-12-20 15:45:00|630.4|630|630|629.4|630.4|630|629.8|629.4|24198
1671551400000|2022-12-20 15:50:00|629.8|629.6|630.6|630.4|630.6|630.4|629.4|629|1191
1671551700000|2022-12-20 15:55:00|631.2|630.2|626.8|626|631.2|630.6|626.4|625.8|4260
1671552000000|2022-12-20 16:00:00|626.6|625.8|628.6|628.2|628.6|628.2|625.6|625|4589
1671552300000|2022-12-20 16:05:00|628.4|627.8|628.4|627.8|629.8|629.4|627.8|627.4|3401
1671552600000|2022-12-20 16:10:00|628.2|627.2|626.4|626|628.2|627.8|626|625.6|1359
1671552900000|2022-12-20 16:15:00|626.2|625.8|623.2|622.6|626.2|625.8|621.4|620.8|7115
1671553200000|2022-12-20 16:20:00|622.8|622.4|622.2|621.8|622.8|622.4|621.6|621|7553
1671553500000|2022-12-20 16:25:00|622|621.4|622.2|621.4|622.4|621.8|620.8|620.4|11081
1671609600000|2022-12-21 08:00:00|626.4|623.2|629.2|627.6|633|627.8|625|623|4789
1671609900000|2022-12-21 08:05:00|629.8|627.8|630.4|628.6|630.8|628.6|629|627.6|1167
1671610200000|2022-12-21 08:10:00|631.4|628.8|633|632|633.8|632|631.2|628.8|2266
1671610500000|2022-12-21 08:15:00|635.6|632.2|636|635|636.2|635|635|632.2|4173
1671610800000|2022-12-21 08:20:00|635.8|635.2|643.8|642.4|643.8|642.4|635.8|635.2|3917
1671611100000|2022-12-21 08:25:00|643.6|642.8|646.6|645.4|649.6|647.2|643.6|642.8|4437
1671611400000|2022-12-21 08:30:00|646.4|644.2|645.6|644|646.4|645|642.6|640.8|12770
1671611700000|2022-12-21 08:35:00|645.8|644.2|648|646.4|648.2|646.4|645.6|644.2|1029
1671612000000|2022-12-21 08:40:00|648.2|646.6|650|648.8|651.6|650|648.2|646.6|6885
1671612300000|2022-12-21 08:45:00|650.6|650.2|651.4|650.4|654.4|652.8|650.6|650|9992
1671612600000|2022-12-21 08:50:00|651.2|650|649.4|648.8|651.2|650|649.4|648.4|1075
1671612900000|2022-12-21 08:55:00|648.6|647.6|647.4|646.6|648.8|648|647.4|646.2|2111
1671613200000|2022-12-21 09:00:00|647|645.4|644.4|643.2|647|645.4|644|642.6|3507
1671613500000|2022-12-21 09:05:00|647.2|643.4|650|649|650.2|649.6|646.6|643.2|3323
1671613800000|2022-12-21 09:10:00|651.4|649.2|649.4|648.4|651.4|650.8|649.4|648.2|3019
1671614100000|2022-12-21 09:15:00|648.8|648.2|648.8|647.8|648.8|648.2|647.2|646.4|5060
1671614400000|2022-12-21 09:20:00|649.4|648.4|648.6|648|649.4|648.6|648.4|647.8|2242
1671614700000|2022-12-21 09:25:00|648.2|646.8|649.4|648.8|649.4|648.8|647|646|1999
1671615000000|2022-12-21 09:30:00|649|648.2|649.8|649.2|650|649.6|648.6|647.8|3155
1671615300000|2022-12-21 09:35:00|649.6|648.6|647.6|646.8|649.6|649|647|646.2|3237
1671615600000|2022-12-21 09:40:00|648.2|647|645.6|644.6|648.2|647.6|645.6|644.6|3135
1671615900000|2022-12-21 09:45:00|645.4|644.8|645.6|645.2|645.6|645.2|644.8|644.8|3219
1671616200000|2022-12-21 09:50:00|645.2|645.4|643.2|642.6|645.4|645.4|643.2|642.6|1521
1671616500000|2022-12-21 09:55:00|643.8|642.8|643.6|643|643.8|643.2|643|642.4|3136
1671616800000|2022-12-21 10:00:00|643.4|642.4|642.2|641.2|643.6|642.4|641.6|641.2|5728
1671617100000|2022-12-21 10:05:00|642.6|641.6|644.6|643.6|644.6|643.6|642.6|641.6|2549
1671617400000|2022-12-21 10:10:00|644.4|643.8|644.8|644|646.8|645.8|644.4|643.8|2184
1671617700000|2022-12-21 10:15:00|644.4|643.8|643.2|642|644.8|644|642.8|642|797
1671618000000|2022-12-21 10:20:00|643|642.2|642.4|642|643.8|643|642.4|642|1667
1671618300000|2022-12-21 10:25:00|642.8|642.8|644.2|643.2|644.2|643.2|642.4|642.8|2364
1671618600000|2022-12-21 10:30:00|645|644|646.2|645.6|646.6|645.6|644.6|643.8|2827
1671618900000|2022-12-21 10:35:00|645.8|645.2|642.6|641.6|645.8|645.2|642.6|641.6|2986
1671619200000|2022-12-21 10:40:00|642.4|641.4|642.4|641.4|642.4|641.6|641|640.4|1527
1671619500000|2022-12-21 10:45:00|643.2|642|643|642.4|644|643.4|642.8|642|1537
1671619800000|2022-12-21 10:50:00|642.8|642.2|643|642.2|643.2|642.6|642.6|642.2|1073
1671620100000|2022-12-21 10:55:00|643.4|642.4|642.8|642.4|643.8|643|642.8|642.2|1488
1671620400000|2022-12-21 11:00:00|642.6|642.2|642.8|642.4|643.6|642.8|642.4|641.6|2594
1671620700000|2022-12-21 11:05:00|642.4|642|641.4|640.6|642.6|642|641|640.6|2523
1671621000000|2022-12-21 11:10:00|641.2|640.2|640|639.4|641.8|641.2|640|639.4|11650
1671621300000|2022-12-21 11:15:00|639.6|639|644.2|643.2|645.4|644.6|639.6|639|17583
1671621600000|2022-12-21 11:20:00|644.6|643.6|647.8|646.8|649.8|648.8|644.6|643.6|3042
1671621900000|2022-12-21 11:25:00|648.4|647|648.4|647.4|648.4|647.8|648|647|1513
1671622200000|2022-12-21 11:30:00|648|645.8|648.4|647.8|648.6|648|647|645.8|1488
1671622500000|2022-12-21 11:35:00|648.6|647.6|649.2|648.6|649.2|648.6|647.6|647|1054
1671622800000|2022-12-21 11:40:00|649|648.4|648.2|647.4|649|648.6|648.2|647.4|843
1671623100000|2022-12-21 11:45:00|649.2|647.6|648.8|648.2|649.2|648.6|648.4|647.6|640
1671623400000|2022-12-21 11:50:00|649.2|648.4|647.2|646|649.2|648.8|647.2|646|1075
1671623700000|2022-12-21 11:55:00|647.8|646.4|649.4|648.8|649.4|648.8|647.8|646|1123
1671624000000|2022-12-21 12:00:00|649.8|649|649.6|648.8|650.4|649.4|649.4|648.4|693
1671624300000|2022-12-21 12:05:00|648.2|647.2|647.4|646.6|648.6|647.6|647.2|646.2|1078
1671624600000|2022-12-21 12:10:00|647.2|647|646.8|646.2|647.6|647|646.6|645.8|2508
1671624900000|2022-12-21 12:15:00|647.2|646.4|646.4|646|647.4|646.6|646.4|646|494
1671625200000|2022-12-21 12:20:00|646.2|645.8|648.4|647.8|648.4|647.8|646.2|645.8|2519
1671625500000|2022-12-21 12:25:00|648.2|647.2|647.8|647.2|648.4|647.4|647.8|647.2|735
1671625800000|2022-12-21 12:30:00|647.2|646.4|647.2|646.4|647.2|646.4|646.4|645.6|2149
1671626100000|2022-12-21 12:35:00|647.8|646.6|647.4|647|648.4|647.4|647.2|646.6|627
1671626400000|2022-12-21 12:40:00|648.2|647.4|649.2|648.4|651|650|648.2|647.4|3047
1671626700000|2022-12-21 12:45:00|648.8|648.8|647.8|647.2|648.8|648.8|647.8|646.8|735
1671627000000|2022-12-21 12:50:00|647.6|647|648.2|647.6|648.4|647.6|647.6|646.8|882
1671627300000|2022-12-21 12:55:00|648.6|647.8|648|647.2|648.6|648.2|647.6|647|1597
1671627600000|2022-12-21 13:00:00|647.8|647.4|648.2|647.2|648.4|647.8|647.8|647.2|6484
1671627900000|2022-12-21 13:05:00|648|646.6|650.4|649.4|650.4|649.8|647|646.6|2330
1671628200000|2022-12-21 13:10:00|651.2|649.6|651|650.4|651.4|650.4|651|649.6|650
1671628500000|2022-12-21 13:15:00|651.8|651|649.6|648.6|651.8|651|649.2|648.2|7726
1671628800000|2022-12-21 13:20:00|649.4|648.8|649|648.4|649.6|648.8|649|648.2|600
1671629100000|2022-12-21 13:25:00|649.2|647.6|648.4|647.6|649.2|647.6|647.8|647.2|1792
1671629400000|2022-12-21 13:30:00|648.2|647.8|648.8|647.8|650.4|649.2|648.2|647.6|2280
1671629700000|2022-12-21 13:35:00|648.6|647.6|648.6|648.2|648.8|648.2|648|647.4|533
1671630000000|2022-12-21 13:40:00|649|647.6|648.4|647.8|649|648|648.2|647.6|657
1671630300000|2022-12-21 13:45:00|648.6|647.4|648|647.4|648.6|647.6|648|647.4|3457
1671630600000|2022-12-21 13:50:00|648.6|647.8|647.8|647.2|648.8|648.2|647.8|647.2|2786
1671630900000|2022-12-21 13:55:00|647.6|647.4|647.6|647.2|648.6|648|647.6|647.2|1855
1671631200000|2022-12-21 14:00:00|647.4|646.6|647.6|646.8|648.2|647.6|647.4|646.6|2941
1671631500000|2022-12-21 14:05:00|647.8|647.2|643.4|643|647.8|647.2|643.4|642.6|2121
1671631800000|2022-12-21 14:10:00|643.8|643.2|642|641.4|643.8|643.4|641.8|641.2|1642
1671632100000|2022-12-21 14:15:00|641.8|641.2|642|641.4|643.8|642.8|641|640|3907
1671632400000|2022-12-21 14:20:00|642.8|642.2|642|641.6|643.2|642.4|641.6|641|3350
1671632700000|2022-12-21 14:25:00|641.8|641.4|639.6|639|641.8|641.4|639.4|639|2406
1671633000000|2022-12-21 14:30:00|639|639.2|638|637|641.4|640.4|637.4|636.4|5098
1671633300000|2022-12-21 14:35:00|637.8|637.4|639.6|639|640|639.2|637.8|637|3767
1671633600000|2022-12-21 14:40:00|639.2|638.8|639.4|638.6|641.2|640.8|639|638|10363
1671633900000|2022-12-21 14:45:00|639.2|638.8|640.8|640.2|641.6|641.2|639.2|638.4|5433
1671634200000|2022-12-21 14:50:00|641.6|640.4|644.4|644|644.4|644|641.2|640.4|2350
1671634500000|2022-12-21 14:55:00|645|643.6|644.4|643.8|645|644|643|642|3543
1671634800000|2022-12-21 15:00:00|644.8|645.6|646.4|645.6|649.2|647.6|644.8|644.6|6826
1671635100000|2022-12-21 15:05:00|647.2|646.2|648.6|648|649.2|648|647.2|646.2|3076
1671635400000|2022-12-21 15:10:00|649|648.2|650.4|649.2|651.6|650.6|649|648.2|2978
1671635700000|2022-12-21 15:15:00|650.6|648.8|650.8|650.2|651.4|650.4|649.8|648.8|6985
1671636000000|2022-12-21 15:20:00|650.6|650|651.8|651.4|652.2|651.6|650.4|649.6|1516
1671636300000|2022-12-21 15:25:00|652.4|651.6|651.6|650.6|652.6|651.8|650.6|649.8|3536
1671636600000|2022-12-21 15:30:00|651.4|650|653|652.2|653.4|652.4|650.2|649.6|3939
1671636900000|2022-12-21 15:35:00|654|652.6|651.8|650.8|654.2|653.2|651.8|650.8|4139
1671637200000|2022-12-21 15:40:00|651.6|651|651.6|651|652.6|651.6|651.2|650.4|4476
1671637500000|2022-12-21 15:45:00|652.8|652.2|650.8|650.4|652.8|652.2|650.6|650.4|4202
1671637800000|2022-12-21 15:50:00|651|649.8|648.2|647.2|651|649.8|647.8|647.2|5299
1671638100000|2022-12-21 15:55:00|648|647|647.4|646.8|648.8|648|647.2|646.4|2771
1671638400000|2022-12-21 16:00:00|648.2|647.6|647.6|647.2|648.2|647.8|647.2|646.6|2090
1671638700000|2022-12-21 16:05:00|648|647.4|648.6|648.2|649.6|649|647.8|647.4|6494
1671639000000|2022-12-21 16:10:00|648.8|648.4|646|645.6|649.2|648.8|645.8|645.4|6328
1671639300000|2022-12-21 16:15:00|646.4|645.8|645.6|645.2|646.4|645.8|645|644.6|2468
1671639600000|2022-12-21 16:20:00|646|645.4|647|646.4|647|646.6|645.6|645.4|5049
1671639900000|2022-12-21 16:25:00|647.4|646.6|648.2|647.6|648.6|648|647|646.4|5539
1671696000000|2022-12-22 08:00:00|655.2|651.8|653.4|651|655.2|651.8|652|649|9185
1671696300000|2022-12-22 08:05:00|653.6|651.4|659.6|658|661.6|658.4|653.2|651.4|3080
1671696600000|2022-12-22 08:10:00|659.8|657.4|657.8|655.6|661.2|659.8|657.8|655.6|5458
1671696900000|2022-12-22 08:15:00|657.6|655.8|659.4|657.4|659.8|658.4|657.6|655.2|2056
1671697200000|2022-12-22 08:20:00|659.2|657|655|653.8|659.2|657.4|655|653.8|2441
1671697500000|2022-12-22 08:25:00|654.6|654|652.4|650.2|654.6|654|652.4|650.2|777
1671697800000|2022-12-22 08:30:00|651.8|649.8|652.2|651|653.4|651.2|649.8|647.6|3877
1671698100000|2022-12-22 08:35:00|651.6|650.4|653.2|652|653.6|652.2|651.6|650.4|1655
1671698400000|2022-12-22 08:40:00|654.2|652.2|658|657|658.2|657|654|652.2|1001
1671698700000|2022-12-22 08:45:00|659.4|657.6|652.8|650.8|661.6|660.2|652.8|650.8|11096
1671699000000|2022-12-22 08:50:00|652.2|651|655.6|654.4|655.6|654.4|652.2|651|9261
1671699300000|2022-12-22 08:55:00|656|654.8|658|656.8|658|656.8|655.6|654.2|1221
1671699600000|2022-12-22 09:00:00|659|657.4|658.8|657.6|661.2|659.8|658.6|657|2422
1671699900000|2022-12-22 09:05:00|658.6|657|656.2|655|658.8|657.4|656.2|654.8|7089
1671700200000|2022-12-22 09:10:00|656|654.8|654.8|654|656.4|655.2|654.8|654|1458
1671700500000|2022-12-22 09:15:00|654.2|654.2|653|652.4|654.6|654.2|651.6|650.8|3308
1671700800000|2022-12-22 09:20:00|653.4|652.6|653.2|652.6|653.6|652.6|653.2|652.4|822
1671701100000|2022-12-22 09:25:00|653|652.4|652.2|651.6|653|652.4|652.2|651.6|800
1671701400000|2022-12-22 09:30:00|653.2|652.2|651.6|651|653.2|652.8|650.8|650|3529
1671701700000|2022-12-22 09:35:00|651.2|650.4|652|651|652|651.2|650.6|650.4|1000
1671702000000|2022-12-22 09:40:00|651.6|651.2|651|650.2|652.4|651.6|650.2|649.4|4458
1671702300000|2022-12-22 09:45:00|650.6|650.4|651|649.8|651.6|650.6|649.4|648.6|3901
1671702600000|2022-12-22 09:50:00|650.2|649.6|651|650|651.2|650.2|649.4|648.4|798
1671702900000|2022-12-22 09:55:00|651.4|649.8|651.6|650.6|652|650.8|650.4|649.6|1003
1671703200000|2022-12-22 10:00:00|651.4|650.4|648.2|647|652|650.8|648.2|647|1300
1671703500000|2022-12-22 10:05:00|648.4|647.4|649.8|648.6|649.8|648.6|648.2|647|1127
1671703800000|2022-12-22 10:10:00|649.6|648.2|644.8|643.4|649.6|648.4|644.8|643.2|2136
1671704100000|2022-12-22 10:15:00|644.6|642.8|645.8|644.6|645.8|644.6|643.2|642.8|6944
1671704400000|2022-12-22 10:20:00|645.6||645.4||645.8||645.4||141
1671704700000|2022-12-22 10:25:00|645.8|645|647|646.2|647.6|646.6|645.6|644.6|2443
1671705000000|2022-12-22 10:30:00|647.4|646.4|646.2|645.4|647.4|646.4|645.8|645.2|780
1671705300000|2022-12-22 10:35:00|646|645.6|647.4|646.8|647.4|646.8|646|645.4|1957
1671705600000|2022-12-22 10:40:00|648.2|647.4|647.2|646.4|648.2|647.4|646.8|646.4|1235
1671705900000|2022-12-22 10:45:00|647|646.8|647.6|646.6|647.6|647|647|646.6|1119
1671706200000|2022-12-22 10:50:00|647.2|646.8|646.8|646.2|647.2|646.8|646.6|645.6|1826
1671706500000|2022-12-22 10:55:00|646.6|646.6|647|646.2|647.4|646.8|646.4|645.8|1964
1671706800000|2022-12-22 11:00:00|646.6|646.4|647|646.4|647|646.4|646.6|646|412
1671707100000|2022-12-22 11:05:00|647.2|645.4|646.2|645.6|647.2|645.8|646|645.2|745
1671707400000|2022-12-22 11:10:00|645.8|645.2|646.8|646.4|647.2|646.4|645.8|645.2|1382
1671707700000|2022-12-22 11:15:00|647.2|646.8|647|646.4|647.2|646.8|646.8|646.4|1719
1671708000000|2022-12-22 11:20:00|646.8|646|646.6|645.8|647|646.4|646.2|645.2|1399
1671708300000|2022-12-22 11:25:00|646.4|646|645.6|645|646.6|646|645.4|644.8|1033
1671708600000|2022-12-22 11:30:00|646.2|644.8|645.4|644.6|646.2|645.6|644.4|643.6|1523
1671708900000|2022-12-22 11:35:00|645.2|644.2|645|644.4|645.8|644.8|645|644.2|778
1671709200000|2022-12-22 11:40:00|644.8|644|643.6|643.2|645|644.2|643.6|643.2|1215
1671709500000|2022-12-22 11:45:00|643.8|643.4|643.8|643.2|644.2|643.4|643.8|643.2|404
1671709800000|2022-12-22 11:50:00|643.6|643|644|643|644|643.2|642.4|642|2848
1671710100000|2022-12-22 11:55:00|643.8|643.2|643|642.4|643.8|643.4|643|642.4|1408
1671710400000|2022-12-22 12:00:00|642.8|641.8|642.2|641.6|643.2|642.6|642.2|641.4|1339
1671710700000|2022-12-22 12:05:00|642|641.2|641.6|641.2|642|641.4|641.6|641.2|735
1671711000000|2022-12-22 12:10:00|642.2|641.4|640.4|639.8|642.2|641.4|640.4|639.8|1160
1671711300000|2022-12-22 12:15:00|640.8|640|640.8|640|641|640.6|640.4|639.8|887
1671711600000|2022-12-22 12:20:00|640.6|640.2|640|639.2|640.6|640.2|639.8|638.8|2272
1671711900000|2022-12-22 12:25:00|640.4|639.6|639.8|639.2|640.4|640.2|639.6|639.2|1100
1671712200000|2022-12-22 12:30:00|639.6||639.6||639.8||639.6||98
1671712500000|2022-12-22 12:35:00|639|638.4|637.4|636.8|639|638.8|637.4|636.8|3541
1671712800000|2022-12-22 12:40:00|638|637|638|637|638|637.4|638|637|379
1671713100000|2022-12-22 12:45:00|637.8|637.2|637.8|637.4|637.8|637.4|637.8|637.2|3439
1671713400000|2022-12-22 12:50:00|637.6|637.2|639|638.2|639|638.6|637.2|636.6|2608
1671713700000|2022-12-22 12:55:00|638.8|638.4|639|638.6|639|638.6|638.6|638.2|446
1671714000000|2022-12-22 13:00:00|639.6|639|639.8|639.4|640.6|640|639.6|639|715
1671714300000|2022-12-22 13:05:00|640|639.6|640.2|639.8|640.6|639.8|639.8|639.4|583
1671714600000|2022-12-22 13:10:00|640.6|640.2|640.6|639.6|642.2|641.6|640.6|639.6|2850
1671714900000|2022-12-22 13:15:00|640.4|639.8|641.2|640.6|641.6|641.2|640.4|639.8|1677
1671715200000|2022-12-22 13:20:00|642.2|640.8|642.8|642.2|643.2|642.4|642|640.8|3619
1671715500000|2022-12-22 13:25:00|643|642.4|643.8|642.4|643.8|642.6|640.8|639.6|4473
1671715800000|2022-12-22 13:30:00|643.6|640.4|641.4|640.2|644.6|643|641|639.8|3922
1671716100000|2022-12-22 13:35:00|641.2|640.8|641.6|640.8|642.2|641.8|640.6|639.8|3329
1671716400000|2022-12-22 13:40:00|641.2|640.4|640|639|641.6|640.8|640|639|2899
1671716700000|2022-12-22 13:45:00|640.4|639.8|639.8|639|640.4|639.8|639.6|638.6|1209
1671717000000|2022-12-22 13:50:00|639.6|638.6|640.8|639.8|640.8|639.8|639.4|638.6|608
1671717300000|2022-12-22 13:55:00|640.6|640|640.2|639.2|640.8|640|639.6|638.6|617
1671717600000|2022-12-22 14:00:00|639.6|638.4|640|638.8|640|638.8|638.6|637.8|1411
1671717900000|2022-12-22 14:05:00|639.8|638.6|639.8|638.8|640.6|639.6|639.6|638.6|1432
1671718200000|2022-12-22 14:10:00|639|638|638.8|638|639|638.2|637.6|637.2|1812
1671718500000|2022-12-22 14:15:00|638.6|637.8|638.6|637.6|638.8|638|638|637.6|1540
1671718800000|2022-12-22 14:20:00|638.4|637|638.8|637.8|639.2|638.2|637.8|637|1446
1671719100000|2022-12-22 14:25:00|638.6|638|639.6|638.8|639.8|638.8|638.4|638|181
1671719400000|2022-12-22 14:30:00|638.8|638.6|637.8|637.2|640.2|639.6|637.6|637|3347
1671719700000|2022-12-22 14:35:00|636|635.2|632.8|631.8|636|635.2|631.8|630.6|7609
1671720000000|2022-12-22 14:40:00|632.6|631.6|631.8|630.6|632.8|631.6|631|630|1334
1671720300000|2022-12-22 14:45:00|631.2|630.2|630.8|629.8|632.8|632|630|629|4987
1671720600000|2022-12-22 14:50:00|630.6|629.4|630.8|629.8|631.8|631|630.2|629.2|5125
1671720900000|2022-12-22 14:55:00|630.6|629.6|632|631.4|632.6|631.6|630.4|629.4|2261
1671721200000|2022-12-22 15:00:00|631|631|631|630.6|631.6|631|630.2|629.4|1507
1671721500000|2022-12-22 15:05:00|630.8|630|627.6|626.6|630.8|630|626.8|626.2|6339
1671721800000|2022-12-22 15:10:00|627.4|626.4|626.6|625.6|627.4|626.4|625.6|625|7648
1671722100000|2022-12-22 15:15:00|626.2|625.4|629.6|629|629.6|629|626.2|625.2|2174
1671722400000|2022-12-22 15:20:00|629.4|628.2|628.2|627.4|629.4|628.2|627.8|627.2|6643
1671722700000|2022-12-22 15:25:00|628.6|627.6|628.6|628|629.4|628.6|628.6|627.4|3520
1671723000000|2022-12-22 15:30:00|628.4|627.8|626.8|626.2|628.6|627.8|626.2|625.6|8271
1671723300000|2022-12-22 15:35:00|627.2|626|626|625.4|627.2|626.2|625.4|624.8|1392
1671723600000|2022-12-22 15:40:00|626.2|625.8|626.6|625.8|627|626.2|625.4|624.4|2680
1671723900000|2022-12-22 15:45:00|626.4|625.4|628.6|627.6|628.6|627.6|624.8|624|3985
1671724200000|2022-12-22 15:50:00|628.4|627|628|627.2|628.4|627.8|627.8|627|923
1671724500000|2022-12-22 15:55:00|627.8|626.4|627.2|626.4|627.8|626.6|626.6|625.8|3388
1671724800000|2022-12-22 16:00:00|627.4|626.6|626.4|625.6|627.4|627|625.8|625.2|4495
1671725100000|2022-12-22 16:05:00|626.2|625.4|623.6|622.6|626.2|625.4|623.4|622.6|5641
1671725400000|2022-12-22 16:10:00|623.4|622.8|622.8|622.2|624.2|623.4|622.4|621.8|1383
1671725700000|2022-12-22 16:15:00|623.4|622.6|624.8|624.2|624.8|624.4|623|622.2|1923
1671726000000|2022-12-22 16:20:00|624.6|623.8|631.4|630.8|632|630.8|624.6|623.8|11353
1671726300000|2022-12-22 16:25:00|632|631.4|630.8|630|639.4|637.6|630.4|629.6|18483
1671782400000|2022-12-23 08:00:00|630.2|623.4|625.2|622|630.8|627.4|625.2|622|23274
1671782700000|2022-12-23 08:05:00|625|622.6|620.4|619.4|625|623|620.4|619.2|2938
1671783000000|2022-12-23 08:10:00|618.6|615.8|622.4|620.4|622.8|620.4|618.6|615.4|1539
1671783300000|2022-12-23 08:15:00|622.6|620|621.4|619.4|622.6|620.2|621.4|619.4|87
1671783600000|2022-12-23 08:20:00|622.6|621|627.6|626.4|628.4|626.4|622.6|621|7413
1671783900000|2022-12-23 08:25:00|628.4|626.6|629|627.4|631.2|629.2|628.4|626.6|2070
1671784200000|2022-12-23 08:30:00|628.8|627.6|629|627.6|629|627.6|628.8|627.4|0
1671784500000|2022-12-23 08:35:00|629.4|628|632.8|631.6|632.8|631.6|629.4|628|695
1671784800000|2022-12-23 08:40:00|634.4|632.8|635.2|634|636.2|634|634.4|632.8|203
1671785100000|2022-12-23 08:45:00|635|634.2|636.2|634.4|637.8|636|635|634|2650
1671785400000|2022-12-23 08:50:00|636|634.2|634|633.2|636|634.4|632.8|631|1422
1671785700000|2022-12-23 08:55:00|633.6|632.2|633.8|632.4|634|632.8|633.4|632.2|657
1671786000000|2022-12-23 09:00:00|635.2|632.6|635.6|634.6|636.4|635.6|635.2|632.4|2444
1671786300000|2022-12-23 09:05:00|636.4|634.8|636.2|635.4|636.4|635.6|636.2|634.8|436
1671786600000|2022-12-23 09:10:00|637.8|635.6|637.6|637|638.2|637.2|637.6|635.6|4656
1671786900000|2022-12-23 09:15:00|637.2|637.2|637.8|637.2|638.8|637.6|637.2|636|1324
1671787200000|2022-12-23 09:20:00|636.6|636|634.4|633.2|636.6|636|634.4|633.2|3783
1671787500000|2022-12-23 09:25:00|635.4|634|633|632|635.4|634|633|631.8|759
1671787800000|2022-12-23 09:30:00|632.6|631.4|634.2|633|634.8|634|632.4|631.4|318
1671788100000|2022-12-23 09:35:00|634|633.2|633|632|634|633.2|632.2|631.2|2031
1671788400000|2022-12-23 09:40:00|632.8|633.2|631.8|631.2|633.8|633.2|631.4|630.2|6700
1671788700000|2022-12-23 09:45:00|633.8|632.6|634|633.2|634|633.2|633.4|632.4|1152
1671789000000|2022-12-23 09:50:00|634.2|633.6|635.6|634.6|635.6|634.6|634.2|633.4|1221
1671789300000|2022-12-23 09:55:00|636.4|634.8|636.2|635.2|636.4|635.4|635.8|634.6|881
1671789600000|2022-12-23 10:00:00|636|635.4|636.6|636|637.8|637.2|636|635|1451
1671789900000|2022-12-23 10:05:00|636.8|635.6|637.6|636.6|637.6|636.6|636.4|635.6|792
1671790200000|2022-12-23 10:10:00|637.4|636.8|637|636.2|637.6|637|636.2|635.4|1412
1671790500000|2022-12-23 10:15:00|637.2|636.4|641|640.2|641|640.2|637.2|636.4|4289
1671790800000|2022-12-23 10:20:00|||||||||69
1671791100000|2022-12-23 10:25:00|640.8|640.4|642.8|642|642.8|642|640.8|640.4|9546
1671791400000|2022-12-23 10:30:00|643.8|642.2|638.6|638|644.8|643.8|638.6|638|5864
1671791700000|2022-12-23 10:35:00|639.6|638.6|640.2|639.2|640.4|639.8|639.4|638.4|1682
1671792000000|2022-12-23 10:40:00|640|638.6|639.2|638|640.2|638.6|638.8|637.8|2554
1671792300000|2022-12-23 10:45:00|639.4|638.2|640|638.8|640.6|639.8|639.4|638.2|980
1671792600000|2022-12-23 10:50:00|639.8|638.6|640.2|639.2|640.4|639.6|639.6|638.6|400
1671792900000|2022-12-23 10:55:00|639.2|639.4|638.6|637.8|639.6|639.4|638.6|637.6|2743
1671793200000|2022-12-23 11:00:00|638.2|637.4|638.2|637.6|638.4|637.8|638|637.4|586
1671793500000|2022-12-23 11:05:00|638.4|637.8|637.2|636.6|638.8|638.2|637.2|636.4|639
1671793800000|2022-12-23 11:10:00|637|636.2|636|635|637.2|636.4|635.6|634.4|1258
1671794100000|2022-12-23 11:15:00|635.6|635.2|637.6|637|638|637|635.6|635|880
1671794400000|2022-12-23 11:20:00|638|637.2|638.2|637.4|638.2|637.4|638|637.2|3076
1671794700000|2022-12-23 11:25:00|638|637.8|638.2|637.4|638.8|638|638|637.4|271
1671795000000|2022-12-23 11:30:00|638.4|637.6|637|636|639|638.2|637|636|1870
1671795300000|2022-12-23 11:35:00|636.6|635.6|635.2|634.4|636.6|635.8|632.6|631.8|1422
1671795600000|2022-12-23 11:40:00|634.2|633|634.6|633.6|635|634|634.2|633|1179
1671795900000|2022-12-23 11:45:00|635|634.2|635.2|634.2|635.6|634.2|635|634|596
1671796200000|2022-12-23 11:50:00|635|634|634.6|633.6|635|634|634.2|633.2|747
1671796500000|2022-12-23 11:55:00|634.2|633.2|634.8|634.2|634.8|634.2|634|633.2|401
1671796800000|2022-12-23 12:00:00|634.6|633.8|636|635|636.4|635.4|634.6|633.8|1252
1671797100000|2022-12-23 12:05:00|635.8|634.4|634.4|633.4|635.8|634.6|633.8|632.8|3806
1671797400000|2022-12-23 12:10:00|634.6|633.6|634.8|633.8|634.8|634.2|634|633.2|1241
1671797700000|2022-12-23 12:15:00|634.6|634.2|634.8|634.4|635.2|634.6|634.6|633.8|1711
1671798000000|2022-12-23 12:20:00|634.6|634.2|634.2|633.8|635|634.4|634|633|1662
1671798300000|2022-12-23 12:25:00|634|633|634.2|633.6|634.4|633.6|632|631.2|1941
1672214400000|2022-12-28 08:00:00|630|628.2|625|623.6|630|628.4|625|622|8532
1672214700000|2022-12-28 08:05:00|625.6|623.8|625.4|623.4|625.6|623.8|625.4|623|737
1672215000000|2022-12-28 08:10:00|625.2|623.6|619.8|618|625.2|623.6|619.4|617.8|12599
1672215300000|2022-12-28 08:15:00|620.8|617.8|621.6|620.2|622|621|620.8|617.8|2242
1672215600000|2022-12-28 08:20:00|621.4|620.4|622|620.4|622|620.4|621.4|620.4|59
1672215900000|2022-12-28 08:25:00|621.4|620.6|620|618.4|622.8|622|619.4|618.2|1611
1672216200000|2022-12-28 08:30:00|619.8|618.6|623|622.2|623|622.2|619.4|618.6|2377
1672216500000|2022-12-28 08:35:00|623.6|622.4|625.4|624.6|626|625.4|623.2|622.4|4751
1672216800000|2022-12-28 08:40:00|625.8|625.2|622.8|622|626.6|625.8|622.8|621.8|1742
1672217100000|2022-12-28 08:45:00|623|622.2|622.2|620.8|623.8|622.6|621.4|620.8|3654
1672217400000|2022-12-28 08:50:00|622|621|624.4|623.6|624.8|623.6|620.6|619.6|2435
1672217700000|2022-12-28 08:55:00|625.4|623.8|624.2|623.6|625.4|624.4|624.2|623.4|1171
1672218000000|2022-12-28 09:00:00|625|624.4|625.4|624.2|626|625|624.8|624|910
1672218300000|2022-12-28 09:05:00|625.6|624.6|626.4|625.4|626.4|625.6|625.4|624.4|4313
1672218600000|2022-12-28 09:10:00|626|625|625|623.8|626|625|624.2|623.2|245
1672218900000|2022-12-28 09:15:00|625.6|624.8|626.8|626|627.8|627|625.4|624.8|2160
1672219200000|2022-12-28 09:20:00|627|626.2|626|625.2|627.6|627|626|625|190
1672219500000|2022-12-28 09:25:00|624.8|624|624|623|625|624.2|624|623|883
1672219800000|2022-12-28 09:30:00|624.2|623.4|624.8|623.8|624.8|623.8|624.2|623.4|806
1672220100000|2022-12-28 09:35:00|625.4|624.6|625.4|624.4|626.6|625.8|625.2|624.4|3375
1672220400000|2022-12-28 09:40:00|625.2||625.2||625.4||625.2||408
1672220700000|2022-12-28 09:45:00|625.4|624.6|626.6|625.8|626.6|626|625.4|624.4|2035
1672221000000|2022-12-28 09:50:00|626|626|626.4|625.6|626.6|626|625|624.2|1903
1672221300000|2022-12-28 09:55:00|626.8|626.2|628.6|627.6|629.2|628|626.6|626|3062
1672221600000|2022-12-28 10:00:00|628|626.8|629|628.4|629|628.4|627.6|626.8|412
1672221900000|2022-12-28 10:05:00|629.4|628.8|629.6|629|630|629|629.4|628.6|480
1672222200000|2022-12-28 10:10:00|630.2|629.2|629.4|628.8|630.8|630|629.4|628.4|999
1672222500000|2022-12-28 10:15:00|629.2|627.8|631.2|630.2|631.4|630.2|629.2|627.8|901
1672222800000|2022-12-28 10:20:00|631|630.4|631.8|631.2|632.2|631.2|630.8|630|1092
1672223100000|2022-12-28 10:25:00|631.2|631|630.2|629.4|631.2|631|629.6|629|1182
1672223400000|2022-12-28 10:30:00|630.6|629.6|628.8|628|630.6|629.6|628.6|628|1619
1672223700000|2022-12-28 10:35:00|628.2|628.4|629.4|628.6|629.4|628.6|628|627.6|656
1672224000000|2022-12-28 10:40:00|629.6|629.4|631|630.2|631.2|630.2|629|628.6|2145
1672224300000|2022-12-28 10:45:00|630.8|631.2|632.6|631.8|633.2|632.4|630.8|631.2|693
1672224600000|2022-12-28 10:50:00|632.2|631.2|633|632.2|633.8|633|631.2|630.4|4186
1672224900000|2022-12-28 10:55:00|632.8|633|632.4|631.6|634.6|633.6|632.4|631.6|951
1672225200000|2022-12-28 11:00:00|632.2|631|628.8|628|632.4|631.4|628.6|627.4|3505
1672225500000|2022-12-28 11:05:00|628.6|627.4|628.2|627.4|628.8|627.8|627.8|626.6|2355
1672225800000|2022-12-28 11:10:00|629.8|628.6|629.4|628.6|629.8|628.6|629.4|628.6|1971
1672226100000|2022-12-28 11:15:00|629|628|626.4|625.2|629|628|626|625.2|7045
1672226400000|2022-12-28 11:20:00|626.6|625.4|627.4|626.6|627.8|627|625.6|625|2089
1672226700000|2022-12-28 11:25:00|626.6|625.4|626|625.2|626.6|625.4|626|625.2|379
1672227000000|2022-12-28 11:30:00|626.2|625|625.6|624.6|626.2|625.4|625.4|624.6|819
1672227300000|2022-12-28 11:35:00|626.2|625.6|626.2|625.2|626.2|625.6|626.2|625.2|839
1672227600000|2022-12-28 11:40:00|627|625.4|627.8|626.8|628|627|627|625.4|1346
1672227900000|2022-12-28 11:45:00|627.6|627|627.6|627.2|627.6|627.2|627.2|626.6|495
1672228200000|2022-12-28 11:50:00|627.8|627|628.4|627.8|628.4|627.8|627.6|626.6|702
1672228500000|2022-12-28 11:55:00|628.2|627.6|628.4|627.6|628.4|627.8|628.2|627.6|0
1672228800000|2022-12-28 12:00:00|628.2|627.8|628.8|628.2|629|628.2|627.4|626.8|1828
1672229100000|2022-12-28 12:05:00|628.6|628|630.8|630|631.4|630.8|628.6|628|1165
1672229400000|2022-12-28 12:10:00|630.6|629.8|630.4|629.8|630.6|629.8|629.6|628.6|2236
1672229700000|2022-12-28 12:15:00|631.2|630.2|630.6|629.6|631.4|630.4|630.6|629.6|579
1672230000000|2022-12-28 12:20:00|631.4|630|631.6|630.6|632|631|631.4|630|948
1672230300000|2022-12-28 12:25:00|632|630.8|633.4|632.4|633.8|632.8|632|630.8|1047
1672230600000|2022-12-28 12:30:00|633.2|632.8|633.8|633|635|634.4|633.2|632.8|7563
1672230900000|2022-12-28 12:35:00|633.4|633.4|633.4|632.4|633.8|633.4|633.4|632.4|1039
1672231200000|2022-12-28 12:40:00|633|632|632.8|632|634.4|633.6|632.8|632|1920
1672231500000|2022-12-28 12:45:00|632.6|632.4|631.4|630.8|632.6|632.4|631.2|630.8|870
1672231800000|2022-12-28 12:50:00|632|631.2|631.4|630.4|632|631.2|631.2|630.4|1010
1672232100000|2022-12-28 12:55:00|631.2|630.6|631.4|630.4|631.4|630.8|631|630.2|1336
1672232400000|2022-12-28 13:00:00|631.2|630.2|630.6|630.2|631.4|630.2|630.6|630.2|296
1672232700000|2022-12-28 13:05:00|630.4|629.8|629.2|628.6|630.4|629.8|629.2|628.6|1237
1672233000000|2022-12-28 13:10:00|629.4|629|629.6|628.8|631.2|630.4|629.4|628.8|713
1672233300000|2022-12-28 13:15:00|629.2|628.6|628.8|628.4|629.2|628.6|628.6|627.8|339
1672233600000|2022-12-28 13:20:00|629|628|628.8|628|629|628.6|628.4|627.6|1585
1672233900000|2022-12-28 13:25:00|628.6|627.8|629|628.2|629.2|628.6|628.6|627.8|403
1672234200000|2022-12-28 13:30:00|629.2|628.4|628.2|627.4|629.4|628.4|627.8|627.2|837
1672234500000|2022-12-28 13:35:00|628|627.2|627.4|626.6|628.2|627.6|627.4|626.6|1254
1672234800000|2022-12-28 13:40:00|627.2|626.8|628.2|627.4|628.4|627.6|627.2|626.2|1099
1672235100000|2022-12-28 13:45:00|628.4|627.6|629.2|628.4|629.2|628.4|628.4|627.6|5006
1672235400000|2022-12-28 13:50:00|629|628.2|629.8|628.8|629.8|628.8|628.8|628.2|1263
1672235700000|2022-12-28 13:55:00|630.2|629|626.6|625.8|630.2|629.2|626.6|625.6|990
1672236000000|2022-12-28 14:00:00|626.4|625.6|626.4|625.6|626.4|625.6|626.2|625.6|578
1672236300000|2022-12-28 14:05:00|626.2|625.8|626.6|626.2|627.4|626.6|626|625.6|1505
1672236600000|2022-12-28 14:10:00|626.8|625.8|626.8|625.8|627.2|626.4|626.4|625.6|896
1672236900000|2022-12-28 14:15:00|626.4|626|625.6|624.6|626.8|626|625|624.2|677
1672237200000|2022-12-28 14:20:00|625.4|624.4|624.6|623.8|625.4|624.4|624.6|623.8|701
1672237500000|2022-12-28 14:25:00|624.4|623.4|624.4|623.6|624.8|624.2|624.2|623.2|2082
1672237800000|2022-12-28 14:30:00|624.2|623.8|627.6|626.8|627.6|627.2|622.8|621.8|8451
1672238100000|2022-12-28 14:35:00|628.4|627.4|627.2|626|628.4|627.6|626|624.8|4122
1672238400000|2022-12-28 14:40:00|626.8|625.8|626.6|625.6|627|625.8|626|625.2|1081
1672238700000|2022-12-28 14:45:00|626.4|625.4|626.4|625.4|626.6|625.8|626|625.4|914
1672239000000|2022-12-28 14:50:00|626.2|625|622.8|621.8|626.4|625|621.2|620.6|4346
1672239300000|2022-12-28 14:55:00|622.6|622|623.8|622.8|624.2|623.2|622|621.4|3310
1672239600000|2022-12-28 15:00:00|624.4|623|624.6|623.6|625.6|624.4|623.4|622.8|7200
1672239900000|2022-12-28 15:05:00|625.4|624.2|625.8|625|626.8|626.4|625.2|624.2|1962
1672240200000|2022-12-28 15:10:00|625.6|624.8|628|627|628|627|625.4|624.8|2779
1672240500000|2022-12-28 15:15:00|628.6|627.4|628|627|630.2|629.2|626.4|625.8|4485
1672240800000|2022-12-28 15:20:00|628.2|627.2|630.2|629.2|630.2|629.2|628.2|627.2|5495
1672241100000|2022-12-28 15:25:00|630|628.8|627.8|627.2|630|628.8|627.6|626.8|4216
1672241400000|2022-12-28 15:30:00|628.4|627|627.8|627.4|629.2|628.6|627.8|626.8|1120
1672241700000|2022-12-28 15:35:00|628|626.8|626.6|625.4|628|626.8|625.4|624.6|4410
1672242000000|2022-12-28 15:40:00|626.4|625.6|625.4|624.6|627.2|626.4|625.4|624.6|2347
1672242300000|2022-12-28 15:45:00|624.4|624.8|625|624.2|625.6|624.8|624.4|623.4|1480
1672242600000|2022-12-28 15:50:00|624.8|624|624.6|623.8|625|624.2|623.4|622.6|1415
1672242900000|2022-12-28 15:55:00|625.2|623.6|624.4|623.8|625.2|624.2|624.4|623.6|1261
1672243200000|2022-12-28 16:00:00|624|623.4|624.6|624|624.6|624|624|623.2|3434
1672243500000|2022-12-28 16:05:00|625.2|624.2|624|623.4|625.2|624.4|623.6|622.6|2273
1672243800000|2022-12-28 16:10:00|624.2|624.2|625.2|624.6|625.8|625.4|624.2|624.2|4261
1672244100000|2022-12-28 16:15:00|625|624.8|626.2|625.6|626.4|626|625|624.6|3171
1672244400000|2022-12-28 16:20:00|626.4|625.8|625|624.2|626.4|625.8|624.4|624|5373
1672244700000|2022-12-28 16:25:00|625.2|624.4|624.6|623.8|626.2|625.6|624.4|623.8|3221
1672300800000|2022-12-29 08:00:00|620.2|612.2|617.6|615.4|620.2|615.4|617.6|612.2|6373
1672301100000|2022-12-29 08:05:00|617.4|615.6|620.6|618.6|620.6|618.6|617.4|615.6|2409
1672301400000|2022-12-29 08:10:00|620.4|618.4|615.4|614|620.4|618.4|615|613.6|7532
1672301700000|2022-12-29 08:15:00|615.2|614.2|615.8|614.4|617.8|617|614.8|613.8|2140
1672302000000|2022-12-29 08:20:00|615.6|614.2|614|612.4|615.6|614.6|613.4|612.4|17531
1672302300000|2022-12-29 08:25:00|615|613|617.4|616.8|619.8|618.2|615|613|5683
1672302600000|2022-12-29 08:30:00|616|615.6|616.2|615.4|616.2|615.6|614.2|613.4|1929
1672302900000|2022-12-29 08:35:00|615.4|614.2|614.4|613.6|615.4|614.2|613.6|612.8|1701
1672303200000|2022-12-29 08:40:00|614.8|613.8|612|611.2|614.8|613.8|611.6|610.6|7250
1672303500000|2022-12-29 08:45:00|611.8|610.6|614.6|613.4|614.6|614|611.8|610.6|1813
1672303800000|2022-12-29 08:50:00|615.6|614.6|616|615|618|616.6|615.6|614.6|3379
1672304100000|2022-12-29 08:55:00|617.2|616.4|616.8|615.8|618|616.8|616.8|615.8|2222
1672304400000|2022-12-29 09:00:00|616.6|615.4|616.8|616.2|617.2|616.2|615.8|615|1619
1672304700000|2022-12-29 09:05:00|616.6|615.6|617.2|616.4|617.2|616.4|615.2|614.2|1877
1672305000000|2022-12-29 09:10:00|617|616.2|614.8|613.8|617|616.2|614.6|613.4|2045
1672305300000|2022-12-29 09:15:00|615.8|613.6|614.6|613.8|616.8|616|614.2|613|2828
1672305600000|2022-12-29 09:20:00|615.4|614.6|616.4|615.4|616.4|615.6|615.2|614.4|907
1672305900000|2022-12-29 09:25:00|617.2|615.8|617.2|616.8|618|616.8|616|615.4|3213
1672306200000|2022-12-29 09:30:00|617|616.4|617.8|617.4|617.8|617.4|616.4|615.8|2304
1672306500000|2022-12-29 09:35:00|617.4|617.2|618|617.4|618.8|618|617.4|616.6|1613
1672306800000|2022-12-29 09:40:00|||||||||165
1672307100000|2022-12-29 09:45:00|618.2|617.6|620.6|619.8|622.2|621.4|618.2|617.6|4804
1672307400000|2022-12-29 09:50:00|621.2|620|620.2|619.6|621.8|621.2|619.6|618.8|4175
1672307700000|2022-12-29 09:55:00|621|620.4|621.2|620.4|621.2|620.4|620.8|620.2|972
1672308000000|2022-12-29 10:00:00|621.6|621|623.6|622.8|623.6|622.8|621.6|621|9163
1672308300000|2022-12-29 10:05:00|623.4|622.4|624.6|624|625.6|624.4|623|622|1481
1672308600000|2022-12-29 10:10:00|625.4|624.4|623.2|622.6|625.4|624.8|623|622|1574
1672308900000|2022-12-29 10:15:00|623.4|622.4|623.4|622.6|623.6|623|623.2|622.4|1081
1672309200000|2022-12-29 10:20:00|624.2|622.8|623.6|623|624.2|623.4|623.6|622.6|2633
1672309500000|2022-12-29 10:25:00|624.2|623.6|623.4|622.8|624.2|623.8|623|622.2|1911
1672309800000|2022-12-29 10:30:00|622.6|622.2|623.4|622.8|624.2|623|622|621|2131
1672310100000|2022-12-29 10:35:00|623.2|622.2|623.4|622.6|623.4|622.8|623|622.2|3608
1672310400000|2022-12-29 10:40:00|624.2|623.4|624.4|623.8|624.6|624|624|623.2|1595
1672310700000|2022-12-29 10:45:00|624.6|624|625|624.6|626|625.4|624.4|623.8|2213
1672311000000|2022-12-29 10:50:00|624.8|624|620.6|619.8|624.8|624|620.6|619.8|2228
1672311300000|2022-12-29 10:55:00|620.4|619.4|620.6|620|620.8|620.2|620.2|619.4|1300
1672311600000|2022-12-29 11:00:00|620.2|620.2|620.4|619.6|620.6|620.2|620|619.2|698
1672311900000|2022-12-29 11:05:00|620.6|619.8|620.2|619.6|620.6|620.2|619.8|619.4|2065
1672312200000|2022-12-29 11:10:00|620|619.4|619.4|618.8|620.2|619.4|619.2|618.8|582
1672312500000|2022-12-29 11:15:00|619.2|619|619.4|618.8|619.8|619.2|618.8|617.8|1196
1672312800000|2022-12-29 11:20:00|618.8|617.8|618.6|617.8|618.8|618|618|617.2|706
1672313100000|2022-12-29 11:25:00|618.4|617.4|618.4|617.8|618.6|618|617.8|617.2|1248
1672313400000|2022-12-29 11:30:00|618.2|617.2|617.6|617|619.4|618.8|617.6|616.8|2205
1672313700000|2022-12-29 11:35:00|617.8|617.2|617.4|617|617.8|617.4|617|616.6|1255
1672314000000|2022-12-29 11:40:00|617.2|616.8|616.8|616|617.4|616.8|616|615.4|2549
1672314300000|2022-12-29 11:45:00|617.2|616.2|616.6|616.4|617.2|616.8|616.6|616|7195
1672314600000|2022-12-29 11:50:00|616.8|616.2|616.2|615.8|616.8|616.4|616.2|615.4|643
1672314900000|2022-12-29 11:55:00|616|615.4|616.2|615.4|618|617.2|615.2|614.4|1981
1672315200000|2022-12-29 12:00:00|616|615|614|613.2|616|615|614|612.8|998
1672315500000|2022-12-29 12:05:00|614.4|613.6|613.6|613|614.4|613.6|613.2|612.2|1161
1672315800000|2022-12-29 12:10:00|614|613.2|614.4|613.8|614.4|614|613.8|613.2|2061
1672316100000|2022-12-29 12:15:00|614.2|614|616|615.2|616.2|615.2|614|613.8|2231
1672316400000|2022-12-29 12:20:00|615.8|615|615|614|617.2|616.6|615|614|2677
1672316700000|2022-12-29 12:25:00|615.8|614.4|617.8|617|617.8|617.4|615.4|614.4|5004
1672317000000|2022-12-29 12:30:00|617.6|616.8|618.2|617.8|618.2|617.8|616.8|616.2|970
1672317300000|2022-12-29 12:35:00|619|618.4|617.6|617|619|618.4|617.6|617|893
1672317600000|2022-12-29 12:40:00|617.8|617.2|617.4|617|618|617.8|617.2|616.6|923
1672317900000|2022-12-29 12:45:00|617.6|617.2|615.8|615.4|617.6|617.2|615.2|614.2|2553
1672318200000|2022-12-29 12:50:00|615.6|615.2|616.6|616.2|616.6|616.2|615.6|615.2|1682
1672318500000|2022-12-29 12:55:00|616.4|615.6|616.8|616.2|616.8|616.2|615.8|615.2|1511
1672318800000|2022-12-29 13:00:00|616.6|615.8|618.2|617.4|618.4|617.6|616.6|615.8|1188
1672319100000|2022-12-29 13:05:00|618|617.6|620.2|619.6|620.6|620|618|617.6|1526
1672319400000|2022-12-29 13:10:00|620.6|619.8|619.6|619|620.6|620.2|619.6|619|308
1672319700000|2022-12-29 13:15:00|620|619.6|621.2|620.6|621.2|620.8|620|619.6|2742
1672320000000|2022-12-29 13:20:00|621.6|620.8|621|620.4|621.6|621|621|620.4|756
1672320300000|2022-12-29 13:25:00|621.2|620.6|621.8|621.2|622.2|621.4|621.2|620.6|4640
1672320600000|2022-12-29 13:30:00|622.2|621.4|622.4|621.8|623.6|622.6|622.2|621.4|1746
1672320900000|2022-12-29 13:35:00|623.2|622.4|625|624.4|625.4|624.8|622.8|621.8|3864
1672321200000|2022-12-29 13:40:00|626|624.8|626|625|627|626.6|625.4|624.4|1583
1672321500000|2022-12-29 13:45:00|625.8|625.2|626.4|625.8|626.4|625.8|625.4|624.6|5357
1672321800000|2022-12-29 13:50:00|627|626.4|626.8|626.2|627.6|627|626.6|626|7559
1672322100000|2022-12-29 13:55:00|628|626.4|627.6|626.6|628|627.4|627.4|626.4|6287
1672322400000|2022-12-29 14:00:00|627.4|626.8|627|626.6|627.4|626.8|626.6|626.2|1969
1672322700000|2022-12-29 14:05:00|627.8|627|627.8|626.8|628.2|627.6|627|626.2|2178
1672323000000|2022-12-29 14:10:00|628.6|627|629.2|628.6|630|629|628.6|627|6895
1672323300000|2022-12-29 14:15:00|629.4|628.8|633|632.2|633|632.2|629.4|628.6|2250
1672323600000|2022-12-29 14:20:00|631.2|630.2|630|628.8|631.2|630.2|630|628.8|2792
1672323900000|2022-12-29 14:25:00|629.8|629.2|629.8|629.2|630.8|629.8|629.8|629.2|404
1672324200000|2022-12-29 14:30:00|630.6|629.6|626.4|625.4|630.6|629.6|625.2|624|2658
1672324500000|2022-12-29 14:35:00|626.2|624.8|628|627.2|628.4|627.2|626|624.8|923
1672324800000|2022-12-29 14:40:00|628.6|628.2|629.8|629.4|631.2|630.4|628.6|628.2|1587
1672325100000|2022-12-29 14:45:00|630|629.6|634.2|633.4|634.2|633.4|630|629.4|790
1672325400000|2022-12-29 14:50:00|635.4|633.8|634.2|633.6|636.2|635|634|633.4|2142
1672325700000|2022-12-29 14:55:00|635.4|634.6|634.6|633.6|636.4|635.2|633.8|633.4|3236
1672326000000|2022-12-29 15:00:00|636.2|635|634|633.4|636.2|635|633.8|633.2|2532
1672326300000|2022-12-29 15:05:00|633.8|632.8|632.8|631.8|634|633.4|631.4|631|5295
1672326600000|2022-12-29 15:10:00|633.6|632|637.8|636|637.8|636|632.6|631.8|260280
1672326900000|2022-12-29 15:15:00|637.2|637.2|637.8|635.8|642|640.6|635|634.2|528305
1672327200000|2022-12-29 15:20:00|638|636|634.4|632.2|638|636|634.2|632.2|30486
1672327500000|2022-12-29 15:25:00|634.8|632|634.8|633.2|636.2|634.2|633.6|631.8|3486
1672327800000|2022-12-29 15:30:00|635|633.8|635|634.6|636.4|635.2|634.6|633.8|4260
1672328100000|2022-12-29 15:35:00|635.8|634.8|638.6|636.8|642|640.4|635|634.4|5661
1672328400000|2022-12-29 15:40:00|637.8|637|637.8|636.8|638.4|637|636.6|635.2|3902
1672328700000|2022-12-29 15:45:00|636.8|635.6|635.4|634.6|637|635.8|635.4|634.4|2890
1672329000000|2022-12-29 15:50:00|635.2|634.4|635|634.8|636.2|634.8|635|634.4|2054
1672329300000|2022-12-29 15:55:00|635.6|635|638.2|637.2|641.8|640.6|635|634.8|13923
1672329600000|2022-12-29 16:00:00|638.6|637.4|636.2|635.4|638.8|637.6|636.2|635.2|3192
1672329900000|2022-12-29 16:05:00|636|634.8|634|633.4|636|634.8|633.8|633.2|3383
1672330200000|2022-12-29 16:10:00|633.8|633.6|635.2|634.6|635.2|634.8|633.8|633.4|1589
1672330500000|2022-12-29 16:15:00|635|634.8|635.2|634.8|635.4|634.8|634.6|634.2|5128
1672330800000|2022-12-29 16:20:00|635|634.6|634|633.4|635.8|635|633.6|633|41758
1672331100000|2022-12-29 16:25:00|634.6|633.6|634|633|635.2|634.2|633.2|632.4|16104
1672387200000|2022-12-30 08:00:00|636.8|622.8|634|631.2|637|631.2|633.2|621.6|14656
1672387500000|2022-12-30 08:05:00|633.8|631|632.2|630.4|633.8|631.6|632.2|630.4|470
1672387800000|2022-12-30 08:10:00|631.8|630.6|626.8|625.8|631.8|630.6|626.8|625|3740
1672388100000|2022-12-30 08:15:00|628.2|626.2|631|629.2|631|629.2|628.2|626.2|1209
1672388400000|2022-12-30 08:20:00|630.8|629.4|631.2|630.6|631.2|630.6|630.8|629.2|170
1672388700000|2022-12-30 08:25:00|633.4|630.8|635|634.2|636.2|634.2|633.4|630.8|1688
1672389000000|2022-12-30 08:30:00|635.6|634.4|635.8|635|636.2|635|635.4|634.2|465
1672389300000|2022-12-30 08:35:00|636.8|635.4|637.8|636.6|637.8|636.6|635.8|634.8|1174
1672389600000|2022-12-30 08:40:00|637.6|636|638.4|637.6|638.8|637.6|637.4|636|1760
1672389900000|2022-12-30 08:45:00|638.8|636.6|630.6|629.8|638.8|636.6|630.6|629.8|7366
1672390200000|2022-12-30 08:50:00|630.4|629.2|628.6|627|632.4|630.8|626.2|625.2|6696
1672390500000|2022-12-30 08:55:00|628|625.4|622.4|620.2|628.4|625.4|622|620|962
1672390800000|2022-12-30 09:00:00|623|620.8|625|623.8|625|623.8|622.8|620.8|1440
1672391100000|2022-12-30 09:05:00|626.2|625|626|625|626.2|625|626|625|467
1672391400000|2022-12-30 09:10:00|625.8|624.8|625|624.4|626|624.8|624.4|623.2|1965
1672391700000|2022-12-30 09:15:00|624.8|624.2|625|624|626|625.2|624.6|623.4|1300
1672392000000|2022-12-30 09:20:00|624.8|623.2|627.4|626.8|628.8|627.4|624|623.2|4944
1672392300000|2022-12-30 09:25:00|627|627|626.8|626.4|627|627|626.4|625.4|8790
1672392600000|2022-12-30 09:30:00|625.6|625|625|624|626|625.6|624.4|623.8|2755
1672392900000|2022-12-30 09:35:00|624.8|624.2|625|624|625.2|624.2|624.8|624|1012
1672393200000|2022-12-30 09:40:00|625.4|624.2|625.2|624.4|625.6|624.8|625|624.2|61
1672393500000|2022-12-30 09:45:00|624.6|624.2|622.6|621.8|625|624.2|622.6|621.8|615
1672393800000|2022-12-30 09:50:00|622.8|621.6|624.4|623.2|624.6|623.4|622.4|621.4|1933
1672394100000|2022-12-30 09:55:00|625.2|623.4|627.2|626.6|627.2|626.6|625|623.4|474
1672394400000|2022-12-30 10:00:00|626.8|626|625.6|624.6|627.2|626|625.6|624.6|622
1672394700000|2022-12-30 10:05:00|625.8|624.8|626.4|625.4|626.6|625.6|625.6|624.8|10
1672395000000|2022-12-30 10:10:00|626.8|625.6|626.6|625.6|626.8|625.8|626.4|625.6|60
1672395300000|2022-12-30 10:15:00|627.8|625.8|627.4|626.6|628|627|627.4|625.8|1003
1672395600000|2022-12-30 10:20:00|627.6|626.8|627.4|626.8|628.6|627.8|627.4|626.6|2738
1672395900000|2022-12-30 10:25:00|627|626.4|627.4|626.4|627.6|626.8|627|626|380
1672396200000|2022-12-30 10:30:00|627.2|626.6|626.8|626|627.2|626.8|626.6|625.8|872
1672396500000|2022-12-30 10:35:00|626.6|625.8|627|626.2|627|626.2|626.6|625.8|114
1672396800000|2022-12-30 10:40:00|627.2|626.4|627.8|627|627.8|627|627|626.4|1606
1672397100000|2022-12-30 10:45:00|627.6|626.8|627.6|626.6|627.6|626.8|627.4|626.6|583
1672397400000|2022-12-30 10:50:00|627.4|626.8|626.6|626.2|627.6|626.8|625|624.6|745
1672397700000|2022-12-30 10:55:00|626.8|626|625.4|624.8|626.8|626.2|625.4|624.6|1018
1672398000000|2022-12-30 11:00:00|625.6|625.2|624.2|623.4|625.8|625.2|624.2|623.2|681
1672398300000|2022-12-30 11:05:00|623.8|623.6|623.8|623.4|624.2|623.6|623|622|1995
1672398600000|2022-12-30 11:10:00|623.4|622.6|623.6|622.8|623.6|622.8|623.2|622.2|220
1672398900000|2022-12-30 11:15:00|623.4|622.6|623.4|622.6|623.6|622.8|623.4|622.4|0
1672399200000|2022-12-30 11:20:00|623.6|622.8|623.4|622.4|623.8|622.8|623.4|622.2|670
1672399500000|2022-12-30 11:25:00|623.2|622|622.6|621.8|623.2|622|622.2|621.2|1578
1672399800000|2022-12-30 11:30:00|622.4|621.6|621.8|621|622.4|621.8|621.4|620.8|7650
1672400100000|2022-12-30 11:35:00|622.4|621.4|622.8|622|623|622|622.4|621.2|935
1672400400000|2022-12-30 11:40:00|622.6|621.8|621.6|620.8|622.6|621.8|621.4|620.8|620
1672400700000|2022-12-30 11:45:00|621.8|620.6|621.4|620.4|621.8|620.6|621|620.4|308
1672401000000|2022-12-30 11:50:00|621.2|620.6|622.8|622.4|622.8|622.4|621.2|620.6|1153
1672401300000|2022-12-30 11:55:00|622.4|621.8|623.4|622.4|623.6|622.6|622|621.4|1405
1672401600000|2022-12-30 12:00:00|623.2|622.6|623.4|622.6|623.6|622.8|623.2|622.6|1144
1672401900000|2022-12-30 12:05:00|623.8|622.8|620.4|620|624.2|623.6|620|619.2|2940
1672402200000|2022-12-30 12:10:00|620.8|620.2|620.8|620|620.8|620.2|620.4|619.6|311
1672402500000|2022-12-30 12:15:00|620.6|619.4|619.6|619|620.6|619.6|619.6|619|4885
1672402800000|2022-12-30 12:20:00|619.8|619.2|620.4|619.6|620.4|619.6|618.4|617.8|2044
1672403100000|2022-12-30 12:25:00|620.2|619.8|620|619.4|620.2|619.8|620|619.4|2267
1672732800000|2023-01-03 08:00:00|628.8|621|630.6|627.2|636.4|631.6|624.2|621|6790
1672733100000|2023-01-03 08:05:00|630.2|627.4|642|638.4|642|638.6|629.8|627.4|2570
1672733400000|2023-01-03 08:10:00|641|638.2|638.4|636.8|641|638.8|636.6|634.2|20916
1672733700000|2023-01-03 08:15:00|638.2|637|645.2|642|646.2|643|638.2|636.4|25794
1672734000000|2023-01-03 08:20:00|643|642.2|649.2|648.4|649.6|648.4|643|642.2|11916
1672734300000|2023-01-03 08:25:00|648.2|647.8|645.2|643|648.2|647.8|645.2|642.8|5463
1672734600000|2023-01-03 08:30:00|645|642.6|641.4|640.2|645|642.8|639.6|638.2|2834
1672734900000|2023-01-03 08:35:00|641.2|640|641.6|640|642.6|641|640.4|639.4|1044
1672735200000|2023-01-03 08:40:00|643|640.2|643.6|641.4|644.2|642.6|641.6|640.2|1347
1672735500000|2023-01-03 08:45:00|642.8|642.2|645.8|644.2|645.8|644.4|642.8|642.2|3308
1672735800000|2023-01-03 08:50:00|644.8|644.8|649.4|648.2|650.8|650|644.8|644.8|7233
1672736100000|2023-01-03 08:55:00|649.2|647.2|648.2|647.4|650.6|649.2|647.8|646.2|3766
1672736400000|2023-01-03 09:00:00|648.4|648.2|646.4|645.2|649.4|648.2|645.4|644|7393
1672736700000|2023-01-03 09:05:00|646|645.4|650.2|648.6|650.2|648.6|645.2|643.4|2493
1672737000000|2023-01-03 09:10:00|650|648.2|646.2|644.8|650|649|646.2|644.8|2171
1672737300000|2023-01-03 09:15:00|646.4|644.8|652.8|651.4|652.8|651.4|645.4|643.6|4375
1672737600000|2023-01-03 09:20:00|653.6|651.6|655.8|654.8|657.6|656|652.6|651.6|2591
1672737900000|2023-01-03 09:25:00|655.6|654|654.4|653|655.8|654.2|653|651.4|1849
1672738200000|2023-01-03 09:30:00|654.6|653.2|656.6|655.6|657.6|656.2|654.4|653|1563
1672738500000|2023-01-03 09:35:00|655.4|655|656.4|655.4|658.4|657.2|654.2|653.2|7733
1672738800000|2023-01-03 09:40:00|655.8|655.6|658.4|657.6|659.4|658.4|655.8|655.2|2452
1672739100000|2023-01-03 09:45:00|658.2|657|658.6|657.4|660|659.2|657.8|657|10233
1672739400000|2023-01-03 09:50:00|658|656.4|659.6|658.6|660.8|660|657.6|656.4|4881
1672739700000|2023-01-03 09:55:00|659.8|658.8|660.4|658.8|661.8|660.8|659.2|658.6|3064
1672740000000|2023-01-03 10:00:00|659.8|658.6|659.6|658.6|660|659|658.4|657.2|6341
1672740300000|2023-01-03 10:05:00|659.2|657.6|656|655.4|659.2|658|655.4|654|7765
1672740600000|2023-01-03 10:10:00|656.4|655|650.6|649.4|656.4|655.6|650.4|649.4|7503
1672740900000|2023-01-03 10:15:00|650.8|648.8|650.4|649.6|651.8|650.6|650|648.8|4492
1672741200000|2023-01-03 10:20:00|650.2|648.6|649.6|649|651.4|650.4|649.4|648.6|3527
1672741500000|2023-01-03 10:25:00|650.2|649.6|650|649|652.2|651|649.6|648.8|2408
1672741800000|2023-01-03 10:30:00|650.2|648.8|647.2|646|650.4|649.8|647|645.8|8844
1672742100000|2023-01-03 10:35:00|647.4|646.4|646|645.6|647.4|646.6|645.8|644.8|2941
1672742400000|2023-01-03 10:40:00|645.6|645|643.4|642.4|646|645|643.4|642.4|4524
1672742700000|2023-01-03 10:45:00|643|642|642.2|641|643|642.2|639.8|638.8|11132
1672743000000|2023-01-03 10:50:00|641.8|641.2|645.8|645|646|645.4|641.4|640.4|8885
1672743300000|2023-01-03 10:55:00|645.6|645.2|647.2|646.8|647.6|646.8|645.6|644.8|3615
1672743600000|2023-01-03 11:00:00|647|646.6|648|647.4|649|647.6|646|645.2|5219
1672743900000|2023-01-03 11:05:00|648.6|648.4|649.4|648.2|650.8|650.2|647.4|646.6|3134
1672744200000|2023-01-03 11:10:00|649.2|648.4|649.2|648|649.6|649.2|646.2|645.8|6223
1672744500000|2023-01-03 11:15:00|649|648.2|651|650.6|651|650.6|648.4|647.8|4678
1672744800000|2023-01-03 11:20:00|651.2|650|653.2|652.4|653.2|652.6|650.6|650|1500
1672745100000|2023-01-03 11:25:00|653|653|654.8|654|655.6|654.8|653|653|1217
1672745400000|2023-01-03 11:30:00|653.8|653|651|650|653.8|653|650.6|650|7497
1672745700000|2023-01-03 11:35:00|652.2|650.4|654|653.6|654.2|653.6|651.8|650.4|2647
1672746000000|2023-01-03 11:40:00|654.2|653.8|649.8|649.2|654.4|653.8|649.8|649.2|5520
1672746300000|2023-01-03 11:45:00|649|648.2|651|649.8|651|649.8|648.2|647|2737
1672746600000|2023-01-03 11:50:00|650|649|650|649.2|650.6|649.4|649.6|648.6|1226
1672746900000|2023-01-03 11:55:00|649.8|649|647.8|647|649.8|649|647.4|647|11323
1672747200000|2023-01-03 12:00:00|647.2|646.8|645|644.2|647.4|646.8|645|644.2|5557
1672747500000|2023-01-03 12:05:00|644.8|644|648.2|647.2|648.8|648|644.2|643.8|7582
1672747800000|2023-01-03 12:10:00|648.4|647.6|649.6|649|649.6|649|646.2|645.2|3793
1672748100000|2023-01-03 12:15:00|650.6|649.2|648.8|647.6|651.8|650.4|648.8|647.6|4978
1672748400000|2023-01-03 12:20:00|648.6|647.2|649|648.2|649.2|648.6|648.2|647.2|3005
1672748700000|2023-01-03 12:25:00|649.2|647.8|647.6|647.2|649.2|647.8|647.4|646.8|416
1672749000000|2023-01-03 12:30:00|647.4|646.8|647.6|646.8|647.8|647.2|647|646.6|1708
1672749300000|2023-01-03 12:35:00|647.4|646.4|647.8|646.8|647.8|647.2|646.2|645.2|1025
1672749600000|2023-01-03 12:40:00|648|647.2|648|647.2|648|647.6|647.6|646.6|1472
1672749900000|2023-01-03 12:45:00|648.2|647.6|649.4|648.4|649.4|648.4|647.6|647.4|1832
1672750200000|2023-01-03 12:50:00|649|648|648.8|648.4|650.2|649.2|648.8|648|1407
1672750500000|2023-01-03 12:55:00|648.6|648.6|649.2|648.6|649.2|648.6|648.6|648.2|1864
1672750800000|2023-01-03 13:00:00|650.8|649|651.6|650.6|653.4|652.4|650.8|649|5105
1672751100000|2023-01-03 13:05:00|651.2|650.4|650.2|649.6|651.4|650.4|650|649.2|2528
1672751400000|2023-01-03 13:10:00|651.4|650.4|652.8|652|653.2|652.2|651.4|650.4|9536
1672751700000|2023-01-03 13:15:00|653|652.2|652|651.2|653.6|653.2|651.6|651.2|11339
1672752000000|2023-01-03 13:20:00|653|652.2|654|653.4|654.4|654|652.6|651.8|10346
1672752300000|2023-01-03 13:25:00|653.6|653|653.6|652.8|654.4|653.8|653.2|652.4|2203
1672752600000|2023-01-03 13:30:00|654.2|653|654.8|654.2|656.2|655.6|654.2|652.8|6143
1672752900000|2023-01-03 13:35:00|655.6|655|655.2|654.6|655.6|655|655.2|654.6|4562
1672753200000|2023-01-03 13:40:00|656.2|655.6|659|657.6|659|658|656.2|655.6|1714
1672753500000|2023-01-03 13:45:00|658.8|658|656.6|656|659|658.2|656.6|655.6|2615
1672753800000|2023-01-03 13:50:00|657.6|657|656.6|655.8|658.8|658.2|656.6|655.8|2917
1672754100000|2023-01-03 13:55:00|657|656.2|655.4|654.6|658|657.2|655.4|654.6|2188
1672754400000|2023-01-03 14:00:00|655.2|654.8|655.4|654.6|655.6|655.2|654.4|653.6|3065
1672754700000|2023-01-03 14:05:00|654.8|654.8|655.6|654.8|656.2|655.6|654.8|654.8|2790
1672755000000|2023-01-03 14:10:00|656|655|655|654.6|656|655.4|654.4|653.8|7163
1672755300000|2023-01-03 14:15:00|654.8|654.4|653.2|652.8|655.4|654.6|652.8|652.2|2894
1672755600000|2023-01-03 14:20:00|653.4|652.6|655|654.2|655|654.2|653.2|652.6|2744
1672755900000|2023-01-03 14:25:00|654.8|654.4|651.2|650.4|655|654.4|651.2|650.4|3067
1672756200000|2023-01-03 14:30:00|651.4|650.6|654.8|654.4|654.8|654.4|651.4|650.6|7698
1672756500000|2023-01-03 14:35:00|654.6|654|658.2|657.6|658.4|657.6|654.6|653.4|14384
1672756800000|2023-01-03 14:40:00|659.4|658.4|657.8|657.2|660|659.4|657.8|656.8|3307
1672757100000|2023-01-03 14:45:00|657.6|656.4|654|653|657.6|656.4|654|652.8|5574
1672757400000|2023-01-03 14:50:00|653.8|652.8|652.2|651.4|655|654|650.8|649.2|5074
1672757700000|2023-01-03 14:55:00|652.4|652.4|651|650|654|652.6|650.8|649.2|3343
1672758000000|2023-01-03 15:00:00|650.8|650.2|649.6|648.6|651.2|650.6|648|647|7888
1672758300000|2023-01-03 15:05:00|649.8|648.8|649.2|648.4|650.2|649.2|648.8|648.2|4386
1672758600000|2023-01-03 15:10:00|649|647.6|650|649.4|650.2|649.4|647.8|646.8|4591
1672758900000|2023-01-03 15:15:00|649.8|649.6|647.6|646.8|651.2|650.4|647.6|646.8|4460
1672759200000|2023-01-03 15:20:00|647.4|647|648|647.2|648|647.4|646.4|645.2|2420
1672759500000|2023-01-03 15:25:00|647.6|646.8|647.2|646.8|648|647.2|646.6|645.6|5171
1672759800000|2023-01-03 15:30:00|647|646.2|646|645.2|647.2|646.4|644|643|11202
1672760100000|2023-01-03 15:35:00|645.8|645.4|647.4|646.6|647.6|647.4|645.8|645|1066
1672760400000|2023-01-03 15:40:00|647|646.4|649|648.4|649|648.6|647|646.4|2791
1672760700000|2023-01-03 15:45:00|648.8|648.6|647.4|646.8|651|650|646.6|645.4|5046
1672761000000|2023-01-03 15:50:00|648.4|647|649.6|649.2|650.8|649.8|647.8|647|2382
1672761300000|2023-01-03 15:55:00|649.4|648.8|654.6|653.6|654.8|654|649.4|648.8|3860
1672761600000|2023-01-03 16:00:00|654.4|653.8|652|651.4|654.4|654|652|651.4|2934
1672761900000|2023-01-03 16:05:00|651.8|651.6|648.6|648|651.8|651.6|648.6|647.8|3550
1672762200000|2023-01-03 16:10:00|648.4|648.2|646.6|646|649.4|649|646.6|645.6|9592
1672762500000|2023-01-03 16:15:00|646|645.8|646|645.4|646.6|646|643|642.4|5699
1672762800000|2023-01-03 16:20:00|646.4|645.8|645.8|645.4|646.8|646.4|645.2|644.4|4755
1672763100000|2023-01-03 16:25:00|646|645.6|646.4|645.4|647.4|647|645.2|644.4|12392
1672819200000|2023-01-04 08:00:00|659.2|651|656|653.6|659.2|655.6|651.6|648|8474
1672819500000|2023-01-04 08:05:00|655.8|655|656.4|654.4|656.4|655|654.6|652.2|1395
1672819800000|2023-01-04 08:10:00|656.8|654.6|654|652.2|656.8|654.6|653.2|651.2|1586
1672820100000|2023-01-04 08:15:00|656.4|652.4|657.6|656|658.8|656.8|656.2|652.4|792
1672820400000|2023-01-04 08:20:00|658|656.8|662|661|663.2|662.4|657.6|656.4|21075
1672820700000|2023-01-04 08:25:00|662.8|660.8|664.8|664|665.4|664|662.2|660.8|34251
1672821000000|2023-01-04 08:30:00|664.6|663.8|667.2|666.2|670|668.8|664.4|663.8|33363
1672821300000|2023-01-04 08:35:00|666.8|665.6|670|668.8|670.4|670|666.8|665.4|38587
1672821600000|2023-01-04 08:40:00|669.6|669|670.8|670.2|671.4|670.4|667|665.8|19789
1672821900000|2023-01-04 08:45:00|671.4|670.4|673.4|672.8|674.4|672.8|671|669.8|9367
1672822200000|2023-01-04 08:50:00|673.2|672.2|680.2|678|681.4|679.8|673|672|15579
1672822500000|2023-01-04 08:55:00|679.6|678.6|677.8|676.4|679.8|678.8|676.4|675.4|6354
1672822800000|2023-01-04 09:00:00|677.6|676.2|684.2|682.2|684.2|682.2|677.2|676|15850
1672823100000|2023-01-04 09:05:00|684|682|682.4|680.8|685|683.4|677.6|676.2|10153
1672823400000|2023-01-04 09:10:00|681.6|681|683.8|682.8|686|684.8|681|680.8|6914
1672823700000|2023-01-04 09:15:00|683.6|681.4|687.4|686|687.4|686|682.4|681.2|17807
1672824000000|2023-01-04 09:20:00|686.6|685.6|684.4|683.8|688.2|687.4|684.4|683.8|6286
1672824300000|2023-01-04 09:25:00|684.2|682.6|682.4|681.4|685|683.4|682.4|680.6|8551
1672824600000|2023-01-04 09:30:00|682.2|681|681.4|680|683.2|681.4|680.6|679.4|4820
1672824900000|2023-01-04 09:35:00|682.2|680.8|682|681.4|683.6|682.8|681.6|680.6|5542
1672825200000|2023-01-04 09:40:00|682.6|681.8|684.6|683.4|684.6|683.4|681.8|680.6|3343
1672825500000|2023-01-04 09:45:00|684.2|683.8|687.4|686|687.6|686.2|684.2|683.6|3314
1672825800000|2023-01-04 09:50:00|687|686.2|690.4|688.8|690.4|688.8|687|686.2|4040
1672826100000|2023-01-04 09:55:00|690|688.6|692.6|691.2|692.8|691.6|689.2|688.6|3600
1672826400000|2023-01-04 10:00:00|692.8|691.6|694.6|693|694.8|694|691.2|690|6229
1672826700000|2023-01-04 10:05:00|693.6|692.6|695|694.4|696|694.8|693.4|692.6|11110
1672827000000|2023-01-04 10:10:00|695.6|694.6|697.8|697|698|697.2|695.4|694.4|3997
1672827300000|2023-01-04 10:15:00|697.6|696.8|696.8|695.6|699|698.2|696|695.4|3417
1672827600000|2023-01-04 10:20:00|697|696.2|696.4|695.6|697.6|696.4|695.4|694.6|4687
1672827900000|2023-01-04 10:25:00|696.2|695.2|697.2|696|697.8|696.6|695.2|694.4|12554
1672828200000|2023-01-04 10:30:00|697.4|696.2|692|691.4|697.4|696.2|691.4|690.8|5550
1672828500000|2023-01-04 10:35:00|692.6|691.2|691.6|690.8|692.6|691.2|691.6|690.6|1752
1672828800000|2023-01-04 10:40:00|691.8|690.6|692.2|691.4|693.8|693|691.6|690.6|4823
1672829100000|2023-01-04 10:45:00|692.8|692.2|692.6|691.8|694.2|693.4|692.4|691.8|1554
1672829400000|2023-01-04 10:50:00|692.4|691.6|693.4|693|695|694.2|692.4|691.6|6050
1672829700000|2023-01-04 10:55:00|693.8|693.4|697.6|696.6|697.8|696.6|693.8|693.4|18486
1672830000000|2023-01-04 11:00:00|697.8|696.8|697.6|696.6|698|697|695.8|694.8|5203
1672830300000|2023-01-04 11:05:00|697.4|696.4|697.6|696.6|697.6|696.6|696.6|695.6|1106
1672830600000|2023-01-04 11:10:00|697.4|696.4|699|698.2|699|698.6|697|696.4|14476
1672830900000|2023-01-04 11:15:00|698.8|697.8|696.6|696|698.8|697.8|696|695.2|2827
1672831200000|2023-01-04 11:20:00|696.8|696.2|698|697|698.8|697.6|696.6|696|3110
1672831500000|2023-01-04 11:25:00|698.6|697.2|700.6|699.8|701|699.8|698.4|697.2|6985
1672831800000|2023-01-04 11:30:00|700.4|699.6|699.4|698.6|700.4|699.6|699.2|698.4|3245
1672832100000|2023-01-04 11:35:00|699.2|699.2|699|698|701|700.2|699|698|10883
1672832400000|2023-01-04 11:40:00|698.8|697.8|697.4|696.8|698.8|697.8|697.4|696.8|2054
1672832700000|2023-01-04 11:45:00|698.2|697|700.6|700.2|700.6|700.2|698|697|1709
1672833000000|2023-01-04 11:50:00|701|700.4|696.6|695|702.6|701.2|694.4|693.4|12325
1672833300000|2023-01-04 11:55:00|696.4|695.2|694.8|694.2|696.6|695.8|694|693.4|4165
1672833600000|2023-01-04 12:00:00|694.2|693.6|691.4|690.8|694.2|693.6|690.6|689.4|6985
1672833900000|2023-01-04 12:05:00|691.8|691|692.8|691.8|697.2|696|691.8|691|24219
1672834200000|2023-01-04 12:10:00|692.6|691.4|694|693.6|695|693.6|692.2|691.4|2201
1672834500000|2023-01-04 12:15:00|695.4|694|693.2|692.4|695.4|694.6|692.8|692.2|3682
1672834800000|2023-01-04 12:20:00|694.2|693.2|692.4|691.8|694.2|693.2|692.4|691.8|1732
1672835100000|2023-01-04 12:25:00|693|692|695|694|695.2|694.2|693|692|443
1672835400000|2023-01-04 12:30:00|696|694.2|694.4|693.6|698|696.8|694|693.4|3691
1672835700000|2023-01-04 12:35:00|693|693.8|697|696|697.6|696.4|691.6|690.6|5288
1672836000000|2023-01-04 12:40:00|696.8|696.2|697.6|696|698|696.6|696.8|695.8|1834
1672836300000|2023-01-04 12:45:00|696.6|696.2|697.8|696.6|697.8|697|695|694.2|13404
1672836600000|2023-01-04 12:50:00|697.2|696.2|697.8|697|697.8|697.4|695.8|695|2394
1672836900000|2023-01-04 12:55:00|696.4|695.4|698.6|697.4|698.6|697.4|696.2|695.4|1250
1672837200000|2023-01-04 13:00:00|697.6|697|697.2|696.2|697.6|697|695.8|694.6|8619
1672837500000|2023-01-04 13:05:00|697.4|696.4|699|698.4|699.6|699.2|696|695.2|6665
1672837800000|2023-01-04 13:10:00|698.8|698.2|696.4|695.6|698.8|698.2|696.4|695.2|4771
1672838100000|2023-01-04 13:15:00|696|695.8|696.4|695.6|696.4|695.8|696|695.6|574
1672838400000|2023-01-04 13:20:00|696|695.8|694|693.6|697.2|696.6|694|693.6|3703
1672838700000|2023-01-04 13:25:00|695|694|696|695.4|696.2|695.4|694.6|694|5024
1672839000000|2023-01-04 13:30:00|697|696.4|699.2|698.6|700|699.4|697|696.4|10447
1672839300000|2023-01-04 13:35:00|697.8|696.8|699|698.2|699.6|698.6|696.8|696.4|1132
1672839600000|2023-01-04 13:40:00|698.8|698.4|701.4|700.2|701.4|700.2|698.8|698|5529
1672839900000|2023-01-04 13:45:00|701.2|699.8|701.4|700.8|701.8|700.8|699|698.2|5755
1672840200000|2023-01-04 13:50:00|700.6|700.2|701.2|700|704.8|703.4|700.4|699.8|9978
1672840500000|2023-01-04 13:55:00|700.8|700.4|700.4|699.4|702.2|701.2|700.2|699.4|4996
1672840800000|2023-01-04 14:00:00|699.8|698.8|697.4|696.2|699.8|698.8|697.4|696.2|5870
1672841100000|2023-01-04 14:05:00|697.2|696|697.8|696.8|698|697.2|696.2|695.6|2948
1672841400000|2023-01-04 14:10:00|698|697|698.6|697.6|698.8|698|698|697|4757
1672841700000|2023-01-04 14:15:00|698.4|698.2|698|697.4|699.2|698.6|697.8|697.2|2969
1672842000000|2023-01-04 14:20:00|697.8|697.8|698|697|699|698.2|697.4|696.6|2132
1672842300000|2023-01-04 14:25:00|697.8|697.2|697.6|696.6|699|698|696.8|696|3717
1672842600000|2023-01-04 14:30:00|697.8|697.4|697.4|696.6|699|698.2|695.2|694.4|5360
1672842900000|2023-01-04 14:35:00|697.2|695.8|697.2|696.2|699|698|696.6|695.6|7098
1672843200000|2023-01-04 14:40:00|697|696.4|698.2|697.2|699.8|699|696.6|696|5120
1672843500000|2023-01-04 14:45:00|698.4|697.4|699.6|698.6|699.6|699|697.4|696.8|4337
1672843800000|2023-01-04 14:50:00|700.4|699|700.8|699.8|701.8|700.8|699.8|699|4421
1672844100000|2023-01-04 14:55:00|700.4|699.6|695|694|700.6|699.8|694.6|693.4|3204
1672844400000|2023-01-04 15:00:00|694.8|693|691.8|691|696.4|695.6|690.8|689.4|4646
1672844700000|2023-01-04 15:05:00|692.4|691.2|687.4|686.4|693|692.4|686|685.4|7754
1672845000000|2023-01-04 15:10:00|687|686|688.6|687.6|689.4|688.2|685.8|684.8|5242
1672845300000|2023-01-04 15:15:00|688|686.4|691.4|690.4|692.8|691.4|687|686.4|5243
1672845600000|2023-01-04 15:20:00|692|691.2|692|691.2|692.8|692|690.2|689.2|4305
1672845900000|2023-01-04 15:25:00|692.2|691.4|694.6|693.4|694.6|693.4|690.6|689.8|11278
1672846200000|2023-01-04 15:30:00|694.8|693.8|695|694.4|695.6|694.6|694.2|693.4|2347
1672846500000|2023-01-04 15:35:00|694.8|693.8|695.4|694.6|696.2|695.4|694.4|693.8|3330
1672846800000|2023-01-04 15:40:00|695.6|694.8|702.4|700.2|702.4|701.6|695.2|694.8|8286
1672847100000|2023-01-04 15:45:00|702|701.2|700.6|699.8|702.4|701.2|699.6|698.8|2029
1672847400000|2023-01-04 15:50:00|701.6|700|701.4|700.4|703|702|701|700|9287
1672847700000|2023-01-04 15:55:00|701.2|700.2|702|701.4|703|702.2|700|699.4|4187
1672848000000|2023-01-04 16:00:00|701.8|701.2|700|699.4|702|701.2|698.2|697.4|6259
1672848300000|2023-01-04 16:05:00|699.8|699.6|695.6|695|700|699.6|695.4|694.2|5627
1672848600000|2023-01-04 16:10:00|695.8|695.6|696.4|696|696.6|696.4|695.6|695.4|8070
1672848900000|2023-01-04 16:15:00|696.6|696.2|700|699.4|700|699.4|696.6|696.2|1962
1672849200000|2023-01-04 16:20:00|699.8|699|699.6|698.8|699.8|699|698.2|697.4|2884
1672849500000|2023-01-04 16:25:00|699.2|699|700|699.2|700.4|699.8|698.6|697.8|15242
1672905600000|2023-01-05 08:00:00|702|698.4|719|715|727.8|717.4|702|698.4|13403
1672905900000|2023-01-05 08:05:00|718.4|715.2|718.8|715|727.8|717.6|716.8|713.4|6712
1672906200000|2023-01-05 08:10:00|718.6|715.4|720|717.8|720|717.8|715.8|713.6|2738
1672906500000|2023-01-05 08:15:00|719.8|716.6|719.8|717.8|720|717.8|715.8|715|15455
1672906800000|2023-01-05 08:20:00|718.4|718|720.4|719|721.4|720.4|718.4|716.6|3557
1672907100000|2023-01-05 08:25:00|720.2|719.2|723.6|721.8|725|723.4|720.2|719.2|8540
1672907400000|2023-01-05 08:30:00|723.8|722.4|726|725.2|727.4|726.2|723.4|722|3097
1672907700000|2023-01-05 08:35:00|726.8|725.4|723.6|722|726.8|725.8|721.6|720.8|10685
1672908000000|2023-01-05 08:40:00|723.4|721.8|722.6|721.4|724|722.8|720.2|719.6|5023
1672908300000|2023-01-05 08:45:00|722.4|721.8|726.4|725.4|727|725.4|722.4|721.4|5405
1672908600000|2023-01-05 08:50:00|727|725.6|724.4|722.8|728.8|727.8|723.6|721.8|7379
1672908900000|2023-01-05 08:55:00|724.6|722.6|725|723.6|725.4|723.6|723.4|722.4|3092
1672909200000|2023-01-05 09:00:00|725.2|724|724|723.2|726.2|725|723.4|723.2|1886
1672909500000|2023-01-05 09:05:00|722.8|721|722.4|721.4|723|721.8|720|719.6|17447
1672909800000|2023-01-05 09:10:00|722.2|721.6|722.6|721.6|723|721.6|721.2|720.6|15923
1672910100000|2023-01-05 09:15:00|723.4|722|727|725.6|728.8|727.8|723.4|721.6|40486
1672910400000|2023-01-05 09:20:00|729|725.8|732.6|731.6|732.6|731.6|729|725.8|16561
1672910700000|2023-01-05 09:25:00|732.4|731.8|732.4|731.2|734.8|733.6|732|730.4|4831
1672911000000|2023-01-05 09:30:00|732.6|731.6|732.2|731|733|732|731.8|730.6|3006
1672911300000|2023-01-05 09:35:00|731.6|731.2|734.4|733.6|734.4|733.8|731.6|731.2|4485
1672911600000|2023-01-05 09:40:00|733.4|732.6|730.6|729.2|734|732.8|730.4|729|1785
1672911900000|2023-01-05 09:45:00|731|729.4|731.8|731|733.4|732.8|731|729.4|2534
1672912200000|2023-01-05 09:50:00|732.6|731.2|732.4|731.8|733.4|732.4|732.2|731.2|4829
1672912500000|2023-01-05 09:55:00|732.6|732|731.2|730|733.6|733.4|730.6|730|4570
1672912800000|2023-01-05 10:00:00|731.8|730.2|735.6|734.4|736|734.6|731.8|730.2|6158
1672913100000|2023-01-05 10:05:00|735.2|734.2|734|733.2|735.2|734.2|732.8|732|2325
1672913400000|2023-01-05 10:10:00|733.8|732.8|736.2|735.2|736.2|735.8|733.6|732.8|3281
1672913700000|2023-01-05 10:15:00|736|734|732.8|731.6|736|734.2|732.8|731.2|2808
1672914000000|2023-01-05 10:20:00|732.4|731.4|731.8|731|733|732.6|731|730|1970
1672914300000|2023-01-05 10:25:00|731.4|730.2|730.8|730|731.4|730.6|730.6|730|624
1672914600000|2023-01-05 10:30:00|730.6|729.4|730|729.2|730.6|729.4|727.4|725.8|4300
1672914900000|2023-01-05 10:35:00|730.8|729.8|730.8|729.8|731.2|730.2|729.8|729.2|2759
1672915200000|2023-01-05 10:40:00|731.2|730|730.6|729.8|731.2|730.4|730.2|729.2|603
1672915500000|2023-01-05 10:45:00|730.4|730.2|733|732|733|732|730.4|730|778
1672915800000|2023-01-05 10:50:00|732.8|731.8|736.6|735.8|736.6|736|732.8|731.6|3579
1672916100000|2023-01-05 10:55:00|736.4|735.6|736.4|735.2|736.6|735.8|734.4|733|4682
1672916400000|2023-01-05 11:00:00|736.6|735.4|736|735|738.6|737.2|735|734.2|4319
1672916700000|2023-01-05 11:05:00|735.8|734.2|739.6|738|739.6|738|735.2|734|1223
1672917000000|2023-01-05 11:10:00|738.8|738.2|739.8|738.6|741|739.6|737.8|736|3051
1672917300000|2023-01-05 11:15:00|740.8|738.8|740.6|739.2|741|739.8|739.8|738.8|3394
1672917600000|2023-01-05 11:20:00|740.8|739.8|739.2|738.4|740.8|739.8|738.8|737.6|1811
1672917900000|2023-01-05 11:25:00|739|738|734.6|733.6|739.4|738.4|734|732.8|2676
1672918200000|2023-01-05 11:30:00|734.4|733.2|731.8|730.6|735.2|733.8|731.8|730.6|2205
1672918500000|2023-01-05 11:35:00|732|731|732.2|731.4|732.4|732|730.6|729.4|2157
1672918800000|2023-01-05 11:40:00|732|730.2|731.4|731|732.2|731|731|730.2|1981
1672919100000|2023-01-05 11:45:00|731.8|730.6|732.4|731.8|733.8|733.2|731.2|730.6|2761
1672919400000|2023-01-05 11:50:00|731.2|730|730.8|730|731.6|730.2|727.2|725.8|2190
1672919700000|2023-01-05 11:55:00|730|728.8|728.2|727.2|730.2|729.2|728.2|727.2|1073
1672920000000|2023-01-05 12:00:00|727.4|727.4|727.2|726.4|728.4|727.6|723.8|722.6|9365
1672920300000|2023-01-05 12:05:00|726|726.6|724.4|723.8|726|726.6|724.4|723|938
1672920600000|2023-01-05 12:10:00|725|724.2|725.8|725.2|726|725.4|725|724.2|2131
1672920900000|2023-01-05 12:15:00|727.6|725.4|726.4|726|727.6|726.6|726.4|725.4|1354
1672921200000|2023-01-05 12:20:00|726.6|725.6|725.2|724.6|726.6|725.6|723.6|722.2|1468
1672921500000|2023-01-05 12:25:00|725|724.2|722.6|722.2|725|724.2|722|721.2|3066
1672921800000|2023-01-05 12:30:00|723.4|722.4|724.6|723.4|724.8|723.8|722.4|721.4|3524
1672922100000|2023-01-05 12:35:00|724.4|723.6|726.2|725.4|726.2|725.4|724|723.4|3125
1672922400000|2023-01-05 12:40:00|726|725.2|725.8|725.4|726.2|725.4|724.2|723.2|6676
1672922700000|2023-01-05 12:45:00|726.2|725.6|723.2|722.6|726.2|725.6|723|722.2|1487
1672923000000|2023-01-05 12:50:00|724|722.8|723.6|722.4|724|723.6|723.4|722.4|280
1672923300000|2023-01-05 12:55:00|723.2|722.8|723|722.2|725|724.2|723|722.2|890
1672923600000|2023-01-05 13:00:00|723.2|722.6|724.4|723.4|725.6|724.4|722.8|722|2327
1672923900000|2023-01-05 13:05:00|724.2|723.6|723.4|723|724.4|723.6|722.4|721.6|392
1672924200000|2023-01-05 13:10:00|723.2|722.4|726|725.2|726.6|725.4|723.2|722.4|193
1672924500000|2023-01-05 13:15:00|725.4|725.4|725|723.6|727.6|725.6|721.2|719.6|2558
1672924800000|2023-01-05 13:20:00|725.2|724|723.6|723.2|725.4|724|722.8|721.8|3446
1672925100000|2023-01-05 13:25:00|723.4|722.6|721.6|721|723.6|723|721.6|720.8|1446
1672925400000|2023-01-05 13:30:00|721.4|720.8|721.8|721.2|723.8|722.4|721.4|718.6|3291
1672925700000|2023-01-05 13:35:00|721.6|720|724.6|723.2|724.6|723.2|720.4|719.4|2777
1672926000000|2023-01-05 13:40:00|724.8|723.4|719|718.4|725.2|723.6|718.6|717.6|11861
1672926300000|2023-01-05 13:45:00|718.4|717.6|720.6|719.6|721.4|720|718.4|717.6|2724
1672926600000|2023-01-05 13:50:00|721.6|719.8|722.6|721.8|723.2|721.8|721|719.8|3263
1672926900000|2023-01-05 13:55:00|723|720.8|723.8|722.4|725.2|724|721.6|720.4|2809
1672927200000|2023-01-05 14:00:00|723.6|722.6|723|722.2|723.6|722.6|721.6|720.4|12666
1672927500000|2023-01-05 14:05:00|722.8|723.2|723.6|722.4|723.8|723.2|722.6|721.6|1396
1672927800000|2023-01-05 14:10:00|723.2|722.2|721.6|721|723.6|722.4|720.6|719.2|1441
1672928100000|2023-01-05 14:15:00|721.8|721.2|722.6|722|723|722|721.8|721|1705
1672928400000|2023-01-05 14:20:00|722.4|722.2|722.2|721.4|723|722.4|721.8|721.4|3767
1672928700000|2023-01-05 14:25:00|722|721.2|726.2|724.8|726.2|725|721.8|721|397
1672929000000|2023-01-05 14:30:00|726.4|725|725.4|724|728|726.8|724.4|723.4|3058
1672929300000|2023-01-05 14:35:00|725.6|724.4|723.8|723.4|726|725.2|723.8|723.4|3560
1672929600000|2023-01-05 14:40:00|724|722.2|721.4|719.8|724.2|722.4|720.6|719.2|1350
1672929900000|2023-01-05 14:45:00|721.2|720|717.8|716.8|721.4|720|717|716.2|10090
1672930200000|2023-01-05 14:50:00|718.2|717.2|716|715.2|720.2|719.2|715.4|714.8|3819
1672930500000|2023-01-05 14:55:00|717.8|715.4|718|717.2|718|717.2|715|714.2|2376
1672930800000|2023-01-05 15:00:00|718.2|717.4|715.4|714.6|718.2|717.8|715.4|714.6|3655
1672931100000|2023-01-05 15:05:00|715|713.8|715|714.2|716.6|715.6|712.6|711.6|2966
1672931400000|2023-01-05 15:10:00|715.4|714.4|715.6|714.2|716.8|715.6|713|712.2|2280
1672931700000|2023-01-05 15:15:00|715.8|714.4|714.8|714.2|716|715|713.6|713|1151
1672932000000|2023-01-05 15:20:00|714.6|714.4|717.8|717|717.8|717|714.6|713.6|1700
1672932300000|2023-01-05 15:25:00|718|717.2|718.8|717.8|720|719|718|717.2|453
1672932600000|2023-01-05 15:30:00|718.4|718|721.8|720.4|721.8|720.4|717.4|716.4|2701
1672932900000|2023-01-05 15:35:00|722|720.8|722.4|721.6|722.4|721.8|720.8|719.6|842
1672933200000|2023-01-05 15:40:00|721|720|722.6|722.2|722.6|722.2|720.2|719.4|1216
1672933500000|2023-01-05 15:45:00|723.8|722|722.2|721.4|724.2|723.2|722|721|1042
1672933800000|2023-01-05 15:50:00|721.8|721.6|722|721.4|722.4|722|721.4|720.6|1059
1672934100000|2023-01-05 15:55:00|721.6|721|719.6|719.2|721.6|721|719.6|719|2119
1672934400000|2023-01-05 16:00:00|720.2|719.6|721.4|720.6|721.4|720.6|719.8|719|1469
1672934700000|2023-01-05 16:05:00|721.2|720.4|722.6|722.2|722.8|722.2|721.2|720.4|976
1672935000000|2023-01-05 16:10:00|722.8|722.4|718|717.2|722.8|722.4|717.8|717|4264
1672935300000|2023-01-05 16:15:00|718.2|717.6|715|714.8|718.2|717.8|714.4|713.4|5899
1672935600000|2023-01-05 16:20:00|715.4|715|712.6|712.2|715.6|715|712.4|712.2|3552
1672935900000|2023-01-05 16:25:00|713.2|712.4|713.8|713.4|715.2|714.6|713|712.4|9024
1672992000000|2023-01-06 08:00:00|714|705.2|711.2|708.2|716.8|712.4|706.6|704.2|12836
1672992300000|2023-01-06 08:05:00|711.6|708.4|708.8|706|711.6|708.4|705|701.2|2078
1672992600000|2023-01-06 08:10:00|709|706.2|715|712.4|717.2|714.2|709|706.2|1818
1672992900000|2023-01-06 08:15:00|715.2|713|714.8|712.4|715.2|713|714|711.6|2563
1672993200000|2023-01-06 08:20:00|715|712.6|712.8|710.6|715|713|711|709.6|3872
1672993500000|2023-01-06 08:25:00|712.6|710.8|713|712.2|714|713|712.2|710.6|1015
1672993800000|2023-01-06 08:30:00|714.8|713.2|716|714.4|717.2|716.2|710.6|708.8|5401
1672994100000|2023-01-06 08:35:00|714.6|713.4|720.8|719.2|721.4|719.2|713.8|712.8|8395
1672994400000|2023-01-06 08:40:00|720.6|719.6|725.2|723.4|725.2|723.4|719.8|718.4|17550
1672994700000|2023-01-06 08:45:00|724.4|723.6|725|723.8|727.4|726|722.4|720.6|9327
1672995000000|2023-01-06 08:50:00|724.2|722.2|725|722.2|729.6|726.4|722.8|720.6|16280
1672995300000|2023-01-06 08:55:00|724.8|722|717.4|715.4|724.8|722|717.4|715.4|2143
1672995600000|2023-01-06 09:00:00|717.6|715.6|719.2|716.8|720|717.6|717.6|715.6|1151
1672995900000|2023-01-06 09:05:00|718.2|717|718|716.6|719.4|717.4|717.8|715.8|437
1672996200000|2023-01-06 09:10:00|717.4|717|720.2|718.6|720.2|718.8|717.4|717|2311
1672996500000|2023-01-06 09:15:00|722.4|721.2|720.8|719.8|723|721.6|720.8|719.8|4295
1672996800000|2023-01-06 09:20:00|720.6|719.2|715|712.8|720.6|719.6|714.4|712.8|2050
1672997100000|2023-01-06 09:25:00|715.2|713.6|714.6|713.4|716.4|714.8|714.6|713.2|4794
1672997400000|2023-01-06 09:30:00|714.4|713.2|712.8|712.4|715|714|712.8|712|1384
1672997700000|2023-01-06 09:35:00|713.6|713.8|716.8|715.2|717.2|715.6|713.6|713.6|1043
1672998000000|2023-01-06 09:40:00|717|715.4|721.4|720|721.4|720|717|715.4|369
1672998300000|2023-01-06 09:45:00|721.2|719.6|722|720.8|722|720.8|720.6|719.4|516
1672998600000|2023-01-06 09:50:00|722.4|721|723.4|722.2|723.6|722.2|722.4|721|39
1672998900000|2023-01-06 09:55:00|723.6|723|725.8|724.4|726.6|725.4|723.6|722.4|4333
1672999200000|2023-01-06 10:00:00|728.4|726.8|728.6|727.6|729.4|728.6|728|726.8|2031
1672999500000|2023-01-06 10:05:00|729|728|725.8|724.6|729.2|728.4|725.8|724.4|2637
1672999800000|2023-01-06 10:10:00|727.2|726|728.2|727.2|728.2|727.2|725|724.2|2460
1673000100000|2023-01-06 10:15:00|728.6|727.4|729|727.8|729.2|728.4|728.6|727.2|1906
1673000400000|2023-01-06 10:20:00|728.4|726.6|729.2|728.2|729.2|728.2|727.4|726.2|973
1673000700000|2023-01-06 10:25:00|728.8|728.4|733.4|732.4|734.8|733.4|728.8|727.8|2831
1673001000000|2023-01-06 10:30:00|733.2|732.6|735.4|734.2|736|734.2|733.2|731.6|3869
1673001300000|2023-01-06 10:35:00|735.6|734.4|735.4|734|736.2|734.8|733.6|732.6|4080
1673001600000|2023-01-06 10:40:00|735.2|733.8|732.4|731.4|735.2|734.4|732.4|730.8|1465
1673001900000|2023-01-06 10:45:00|732.2|731.2|735.6|734.8|735.6|734.8|731.4|731.2|1058
1673002200000|2023-01-06 10:50:00|734.8|733.2|736.2|735.2|738|736.4|734.2|733.2|11569
1673002500000|2023-01-06 10:55:00|736|735|737|736.4|738|736.6|735.6|734.6|1445
1673002800000|2023-01-06 11:00:00|737.6|736.2|736.6|735.8|739.8|737.4|736.6|735.2|3274
1673003100000|2023-01-06 11:05:00|736.8|735|734.4|732.8|736.8|735|731|729.6|2618
1673003400000|2023-01-06 11:10:00|734|733|735.6|734.4|736.2|734.6|734|732.6|4161
1673003700000|2023-01-06 11:15:00|735.8|734.6|735.6|734.8|737|736.2|734.2|733|3593
1673004000000|2023-01-06 11:20:00|735.2|734.2|734.4|733.2|736|734.8|734.4|733.2|3725
1673004300000|2023-01-06 11:25:00|735.2|733.4|733.4|733|735.2|734.2|733.4|733|2200
1673004600000|2023-01-06 11:30:00|733.8|732.4|733.6|732.6|733.8|733.2|732.8|732.4|2580
1673004900000|2023-01-06 11:35:00|733.2|732.8|731.2|730.6|734|732.8|731.2|730|1020
1673005200000|2023-01-06 11:40:00|731.8|730.4|731.2|730.6|731.8|730.8|731|730|2506
1673005500000|2023-01-06 11:45:00|731|730.2|729.2|728.4|731.2|730.2|728.6|727.6|1388
1673005800000|2023-01-06 11:50:00|729|728.2|726.4|725.8|729|728.2|726.4|725.4|2828
1673006100000|2023-01-06 11:55:00|727.2|726|724|722.6|727.6|726.6|723.6|722.4|1466
1673006400000|2023-01-06 12:00:00|723.8|722.8|726.8|726.2|726.8|726.2|723.8|722.8|1564
1673006700000|2023-01-06 12:05:00|726.2|725.6|723.8|723.2|726.2|725.6|723.8|723|1821
1673007000000|2023-01-06 12:10:00|725|723.8|724.6|723.8|726|725.2|724|722.8|899
1673007300000|2023-01-06 12:15:00|724.8|723.6|727.2|725.8|727.2|725.8|724.8|723.6|1467
1673007600000|2023-01-06 12:20:00|727.4|726|727.2|726.2|727.8|726.8|726.2|725.8|2799
1673007900000|2023-01-06 12:25:00|726.8|726.6|727.8|727|729.2|728|726.8|726.6|1300
1673008200000|2023-01-06 12:30:00|728.2|727.2|727.8|727|728.2|727.2|727.6|726.8|898
1673008500000|2023-01-06 12:35:00|727.6|727.2|727.8|726.8|727.8|727.4|727.6|726.8|2168
1673008800000|2023-01-06 12:40:00|728.8|727.2|729|728.4|729.2|728.6|728.4|726.8|580
1673009100000|2023-01-06 12:45:00|728.4|727.8|731.6|730.4|732|730.6|727.6|726.8|673
1673009400000|2023-01-06 12:50:00|732|730.6|731.2|730.4|732|730.8|729.6|728.6|517
1673009700000|2023-01-06 12:55:00|731.4|730.2|730.8|729.4|731.4|730.4|729.8|728.8|2327
1673010000000|2023-01-06 13:00:00|730.4|729.2|727.4|726.8|731|730.2|727.4|726.6|1502
1673010300000|2023-01-06 13:05:00|728.4|727|727|726.2|728.4|727.4|727|725.8|641
1673010600000|2023-01-06 13:10:00|728|727|728.8|728.4|729.2|728.4|727.6|726.6|2689
1673010900000|2023-01-06 13:15:00|728.6|727.8|722|721|728.8|727.8|722|720.2|3317
1673011200000|2023-01-06 13:20:00|720.8|720.4|723|721.8|723.6|722.4|720|718.2|5515
1673011500000|2023-01-06 13:25:00|722.6|721|716|715.2|722.6|721.8|716|715.2|2390
1673011800000|2023-01-06 13:30:00|717.8|715.4|726.2|724.8|727.8|726|717.8|715.4|2069
1673012100000|2023-01-06 13:35:00|726.6|724|725.6|725|727.4|725.6|722.6|721.4|3605
1673012400000|2023-01-06 13:40:00|726.6|725.6|728.4|727.2|729.2|727.6|726|724.6|1973
1673012700000|2023-01-06 13:45:00|728.8|727.8|730|728.8|731.4|730|726.8|725.8|10245
1673013000000|2023-01-06 13:50:00|729.6|728.4|728.8|727.8|729.6|728.8|727.2|726.2|3072
1673013300000|2023-01-06 13:55:00|729.6|728.2|729.6|728.4|731.6|730.2|728.8|727.4|3504
1673013600000|2023-01-06 14:00:00|729.4|728.6|735.4|734.4|736.4|734.4|728|726.6|11852
1673013900000|2023-01-06 14:05:00|736.6|732.8|730.2|729.4|736.6|732.8|728.6|727.8|4824
1673014200000|2023-01-06 14:10:00|730|729.2|730.6|729.8|731|729.8|729.6|728.2|3145
1673014500000|2023-01-06 14:15:00|730.2|729.6|730.2|728.8|732.6|731.2|730|728.6|1286
1673014800000|2023-01-06 14:20:00|729.4|729|730|729.4|730|729.4|729.4|728.2|3693
1673015100000|2023-01-06 14:25:00|729.6|729|726|724.8|729.6|729.2|725.2|723.2|234530
1673015400000|2023-01-06 14:30:00|725.8|724.6|727.8|726.8|728|726.8|724.4|723.2|2657
1673015700000|2023-01-06 14:35:00|727.6|727.2|726|724.2|730|728.8|724.6|723|5001
1673016000000|2023-01-06 14:40:00|725.2|725|724.6|724|725.8|725.2|724.6|723.8|2639
1673016300000|2023-01-06 14:45:00|723.8|723.6|725.4|724|725.6|724.6|723.4|722.4|685349
1673016600000|2023-01-06 14:50:00|725.2|723.8|724.8|724.2|725.4|724.4|723|721.8|2166
1673016900000|2023-01-06 14:55:00|725.6|724.6|723.2|721.8|726.8|725.8|723.2|721.8|4257
1673017200000|2023-01-06 15:00:00|723.8|723.6|726|725.2|729.4|727|723.6|722.8|5690
1673017500000|2023-01-06 15:05:00|725.6|725|726.8|725.8|728.2|727|725.4|724.8|3861
1673017800000|2023-01-06 15:10:00|727|726|726.2|725.2|727.2|726|725|724.2|3399
1673018100000|2023-01-06 15:15:00|726.4|725.4|727|726.4|730|728.8|725.8|724.2|5505
1673018400000|2023-01-06 15:20:00|727.4|727|728|727.2|728.8|728|727|726.4|2954
1673018700000|2023-01-06 15:25:00|727.8|727.8|726.6|726|728.6|727.8|726.6|726|3848
1673019000000|2023-01-06 15:30:00|726|725|726|725|726.4|725.4|725|724.4|5000
1673019300000|2023-01-06 15:35:00|725.8|724.8|726.6|725.8|726.8|725.8|723.8|723.2|8553
1673019600000|2023-01-06 15:40:00|726.8|726|725.2|724.8|727.6|726.2|725.2|724.4|3204
1673019900000|2023-01-06 15:45:00|725.8|725|723.8|723|726.2|725.8|722.8|721.6|10637
1673020200000|2023-01-06 15:50:00|724|723.2|723|722|725.2|724|721.8|720.4|12904
1673020500000|2023-01-06 15:55:00|722.8|721.2|721.6|720.6|722.8|721.6|721|720.2|12204
1673020800000|2023-01-06 16:00:00|721.8|720.8|722|721.4|722.8|721.8|719.6|719|9624
1673021100000|2023-01-06 16:05:00|721.4|721|721.8|721|722|721.6|720.4|719.2|8787
1673021400000|2023-01-06 16:10:00|722.4|721.4|720.8|720.2|722.4|721.4|720.4|720|17339
1673021700000|2023-01-06 16:15:00|720.6|720|720.6|720|722.4|721.6|720.2|719.4|6086
1673022000000|2023-01-06 16:20:00|720.4|719.8|721|720.2|722.4|721.6|720|719.6|24585
1673022300000|2023-01-06 16:25:00|720.8|720.4|720.6|720.2|721|720.4|719.6|718.8|23040
1673251200000|2023-01-09 08:00:00|720.8|709.2|724.8|720.8|725|721.2|719.6|709.2|7759
1673251500000|2023-01-09 08:05:00|725|718.8|722.8|720.2|725|720.4|721.8|718.8|282
1673251800000|2023-01-09 08:10:00|723|720.4|719.2|717.6|723.6|721.2|719.2|717.4|2425
1673252100000|2023-01-09 08:15:00|719.8|717.4|720.6|719|721|719.4|718|716.2|3009
1673252400000|2023-01-09 08:20:00|720.8|719.2|723.2|721.6|725|724.2|720.8|719.2|6980
1673252700000|2023-01-09 08:25:00|724.2|722.6|728.8|727.8|731.4|730|724.2|722.6|37664
1673253000000|2023-01-09 08:30:00|729.2|728|730|728.8|734.4|733.2|729.2|727.8|3147
1673253300000|2023-01-09 08:35:00|729.6|729|729.4|727.8|731.8|731.2|728.4|726.2|17814
1673253600000|2023-01-09 08:40:00|728|727.6|727.2|726.2|732.6|730.2|727.2|725.2|15014
1673253900000|2023-01-09 08:45:00|727.8|725.2|729.4|728.4|731|730|727.8|725.2|12342
1673254200000|2023-01-09 08:50:00|729.2|728.6|729.8|728.8|733|732.2|727.8|726.2|18271
1673254500000|2023-01-09 08:55:00|729|728.2|727.4|726.6|729.8|728.2|726.4|724.8|12194
1673254800000|2023-01-09 09:00:00|727|726|727|726|727|726|723.8|721.8|8292
1673255100000|2023-01-09 09:05:00|726.8|726.2|726.4|726|727|726.4|726.2|725.4|1724
1673255400000|2023-01-09 09:10:00|726.2|724.8|723.8|723|726.6|726|723.8|722.8|2800
1673255700000|2023-01-09 09:15:00|723.6|722.4|725.4|725|725.4|725|723|721.8|3604
1673256000000|2023-01-09 09:20:00|725.6|725.2|728.4|727|730.2|729.4|725.6|725.2|4287
1673256300000|2023-01-09 09:25:00|728.2|726.6|726.8|725.6|728.4|727.4|726.8|725.6|1005
1673256600000|2023-01-09 09:30:00|726.6|725.8|729|728|729.2|728.6|726|725.2|3547
1673256900000|2023-01-09 09:35:00|728.8|728.2|729|728.2|731.2|730|728.6|727.8|2757
1673257200000|2023-01-09 09:40:00|727.8|726.6|727.8|727|728.6|727.8|726.8|725.4|1248
1673257500000|2023-01-09 09:45:00|728.2|727.2|727.6|726.6|728.2|727.6|727.2|726|2395
1673257800000|2023-01-09 09:50:00|727.2|726.4|729.6|728.8|729.6|728.8|726.8|725.8|2573
1673258100000|2023-01-09 09:55:00|729.4|729.2|729.8|728.6|730.8|729.6|728|726.8|1321
1673258400000|2023-01-09 10:00:00|730.2|728.8|731.2|730.2|732|730.6|730.2|728.8|3367
1673258700000|2023-01-09 10:05:00|731|730.4|731|730.4|731.6|731|730.2|729.4|3604
1673259000000|2023-01-09 10:10:00|730.8|730.2|732.2|731|732.2|731|729.2|728.4|2989
1673259300000|2023-01-09 10:15:00|732.4|731.2|731.4|730.6|733.4|732|731.4|730.2|3336
1673259600000|2023-01-09 10:20:00|731.8|730.8|730.8|729.8|732|731.4|729.8|728.6|3714
1673259900000|2023-01-09 10:25:00|730.6|729.6|731.2|730.8|731.2|730.8|730.2|729.2|2111
1673260200000|2023-01-09 10:30:00|731.4|731|732.6|731.6|733.4|732.2|731.4|731|241
1673260500000|2023-01-09 10:35:00|732.4|731.8|737.4|737|737.4|737|732.2|731.2|2321
1673260800000|2023-01-09 10:40:00|737.2|736.2|735.8|734.2|738|737|735.2|734|4263
1673261100000|2023-01-09 10:45:00|735.6|734|736|734.8|736.4|735.2|735.4|734|84
1673261400000|2023-01-09 10:50:00|735.4|734.6|736.4|735.4|736.4|735.4|735|734.6|2262
1673261700000|2023-01-09 10:55:00|736.2|735.6|735.8|734.8|736.4|736|735.4|734.6|304
1673262000000|2023-01-09 11:00:00|736.2|735|735.2|734.2|736.4|735.4|734.8|734|2933
1673262300000|2023-01-09 11:05:00|735.4|734.4|733.2|732.4|735.4|734.6|733|732|3400
1673262600000|2023-01-09 11:10:00|732.8|732.6|733.2|732|733.2|732.6|731.8|730.8|625
1673262900000|2023-01-09 11:15:00|733|731.8|733.4|732.2|733.4|732.6|733|731.8|2
1673263200000|2023-01-09 11:20:00|733|732.4|734.8|734.4|734.8|734.4|733|732.2|2407
1673263500000|2023-01-09 11:25:00|735.2|734.8|735.2|734|735.4|735|733.6|733|2328
1673263800000|2023-01-09 11:30:00|735|734.2|734|733.4|735.2|735|734|733|2013
1673264100000|2023-01-09 11:35:00|734.8|734.2|736|735.6|736.8|736.2|734.8|734.2|4859
1673264400000|2023-01-09 11:40:00|735.8|735.2|737.8|737.2|738|737.4|735.6|735.2|5791
1673264700000|2023-01-09 11:45:00|737.6|737|741.4|740.6|741.6|740.6|737.4|736.6|5834
1673265000000|2023-01-09 11:50:00|741|740.4|739.2|738.2|741|740.4|739.2|738|3994
1673265300000|2023-01-09 11:55:00|739|738.6|739.8|739.6|740.4|739.6|738.8|738.4|3658
1673265600000|2023-01-09 12:00:00|739.6|738.8|741.2|740.8|741.2|740.8|739.6|738.8|5480
1673265900000|2023-01-09 12:05:00|741.4|741|742.8|742|745|744.4|740.6|739.8|11953
1673266200000|2023-01-09 12:10:00|742.6|742.2|743.2|742.8|743.2|742.8|741.8|740.8|2638
1673266500000|2023-01-09 12:15:00|743.6|743.2|744|743.4|744|743.4|742.6|741.6|5961
1673266800000|2023-01-09 12:20:00|743.8|743|748|747.8|748.6|748|743.8|743|7052
1673267100000|2023-01-09 12:25:00|747.8|747|748|747.6|750.4|750|747.6|746.4|9960
1673267400000|2023-01-09 12:30:00|748.4|747.8|751.4|751.2|751.8|751.2|748.4|747.8|8900
1673267700000|2023-01-09 12:35:00|751.8|751.6|752|751.6|752.6|751.6|751|750|3333
1673268000000|2023-01-09 12:40:00|750.8|749.6|751.8|750.4|752|750.8|749.2|748.8|8376
1673268300000|2023-01-09 12:45:00|751.6|750.6|751.8|750.4|753.2|752.2|751|750|2188
1673268600000|2023-01-09 12:50:00|752.4|750.8|753.6|752.6|753.6|752.6|751.6|750.4|3393
1673268900000|2023-01-09 12:55:00|753.4|752.8|751.4|750.8|753.4|752.8|751.2|750.4|2611
1673269200000|2023-01-09 13:00:00|752.2|750.6|751.8|751|752.6|751.8|751.8|750.6|3029
1673269500000|2023-01-09 13:05:00|752.2|751.4|750.4|749.6|752.2|751.4|750.4|749.6|2797
1673269800000|2023-01-09 13:10:00|750.2|749.8|752.4|751.4|752.4|751.4|750.2|749.6|1802
1673270100000|2023-01-09 13:15:00|752.6|751.6|752.8|752|755.6|754.4|752.2|751.4|7206
1673270400000|2023-01-09 13:20:00|752.6|752.6|752.8|752.2|754.8|754.2|752.6|752|7333
1673270700000|2023-01-09 13:25:00|752.6|751.4|751|750.4|752.8|752.2|750.2|749.4|2803
1673271000000|2023-01-09 13:30:00|750.8|750.6|751.8|751|752.8|752|750.6|750|8065
1673271300000|2023-01-09 13:35:00|751.6|750.8|749.8|749|751.8|751|749.8|748.8|7837
1673271600000|2023-01-09 13:40:00|749.6|748.2|745.6|744.6|749.6|748.2|745.6|744.4|10182
1673271900000|2023-01-09 13:45:00|747|745.8|749|747.4|751.2|750.2|747|745.8|3060
1673272200000|2023-01-09 13:50:00|748.8|747.2|747.2|746|748.8|747.4|746|744.6|770
1673272500000|2023-01-09 13:55:00|746.6|746.4|749.2|748.4|750|749.2|746.6|746.4|1841
1673272800000|2023-01-09 14:00:00|749.4|748.6|751.2|750.8|752.2|751.6|749.4|748.6|6084
1673273100000|2023-01-09 14:05:00|752|751.4|752.6|752.2|753.4|752.4|751.8|751|9184
1673273400000|2023-01-09 14:10:00|752.4|751.2|749.4|749|752.4|751.2|749.2|748.6|3976
1673273700000|2023-01-09 14:15:00|749.2|748.6|750|749.2|750.8|750|749.2|748.6|2385
1673274000000|2023-01-09 14:20:00|749.8|749.4|751.4|751|751.4|751|749.8|749|6039
1673274300000|2023-01-09 14:25:00|751.2|750.6|752.4|752|753|752|749.4|748.6|5151
1673274600000|2023-01-09 14:30:00|752|751.4|753.4|751.6|755.6|754.4|751.2|750.2|13610
1673274900000|2023-01-09 14:35:00|754|752|753.8|753.2|754.2|753.2|752|750.8|6732
1673275200000|2023-01-09 14:40:00|753.6|752.8|753|751.8|753.8|752.8|751.4|750.4|11079
1673275500000|2023-01-09 14:45:00|752.6|751.4|753.4|752.6|754.4|753.4|752.4|751.2|3061
1673275800000|2023-01-09 14:50:00|753.2|751.4|752.4|751.6|753.2|752.2|751.6|750.2|4113
1673276100000|2023-01-09 14:55:00|752.2|751.8|750.6|749.4|752.8|751.8|750.2|749.4|5269
1673276400000|2023-01-09 15:00:00|750.4|749|749.8|748.8|750.4|749.6|749.4|748.6|3285
1673276700000|2023-01-09 15:05:00|749|748.2|749.6|748.4|750.6|749.8|748.6|748.2|4162
1673277000000|2023-01-09 15:10:00|749.4|748.6|746.8|746.4|750.2|749.4|746.8|746|4208
1673277300000|2023-01-09 15:15:00|746.6|746|746.6|745.8|748.4|748|746|745.8|8279
1673277600000|2023-01-09 15:20:00|746.2|745.6|745.4|744.8|746.6|745.6|744.8|743.8|4063
1673277900000|2023-01-09 15:25:00|745.2|744|748.8|747.6|749.8|749.2|744.2|743.8|14848
1673278200000|2023-01-09 15:30:00|748.6|746.8|749.8|749|750|749.2|747.8|746.8|3921
1673278500000|2023-01-09 15:35:00|749.6|748.8|749.8|748.8|750|749.2|749.4|748.8|7337
1673278800000|2023-01-09 15:40:00|749.6|748|749.8|748.6|749.8|749|748.6|747.6|1237
1673279100000|2023-01-09 15:45:00|749.6|748.8|745|744.6|750|749.2|744.8|744|7157
1673279400000|2023-01-09 15:50:00|747|745.2|745.6|744.4|748|746.6|744.4|742.8|11520
1673279700000|2023-01-09 15:55:00|745.4|744.6|745.6|744.8|745.8|745|744.8|744.2|3492
1673280000000|2023-01-09 16:00:00|745.2|744.6|741|740.2|745.6|744.8|741|740.2|29962
1673280300000|2023-01-09 16:05:00|741.2|740.4|740.8|739.8|741.2|740.4|739.4|738|7633
1673280600000|2023-01-09 16:10:00|740.6|740|740.8|739.8|740.8|740|739.4|738.4|3079
1673280900000|2023-01-09 16:15:00|740.6|740|741.6|741.2|741.6|741.2|740.4|739.8|2546
1673281200000|2023-01-09 16:20:00|742.2|741|743.2|742.2|743.6|743|742.2|741|5188
1673281500000|2023-01-09 16:25:00|743|741.8|740.2|739.2|743|741.8|739.6|738.8|12978
1673337600000|2023-01-10 08:00:00|743.2|729.6|730.6|728.2|743.2|735.8|727.8|723.2|11021
1673337900000|2023-01-10 08:05:00|730.4|728.4|730.6|728.6|737.4|734|730.2|728|10342
1673338200000|2023-01-10 08:10:00|730.4|726.4|726.6|725|730.6|728.6|726.6|725|4542
1673338500000|2023-01-10 08:15:00|727.4|725.2|731.2|729|731.4|729|727.2|725|6929
1673338800000|2023-01-10 08:20:00|730.2|727.6|728.8|727.6|731.4|729.6|728.8|727.6|1865
1673339100000|2023-01-10 08:25:00|728|725.8|729|727.6|729.4|727.6|725.4|723.4|3136
1673339400000|2023-01-10 08:30:00|727.2|725.4|727.8|726.4|730|728.8|726.8|725.2|3379
1673339700000|2023-01-10 08:35:00|727.6|726.6|724|721.6|727.6|726.6|721.6|720|4758
1673340000000|2023-01-10 08:40:00|723.8|721.8|726.6|725.2|727.2|725.6|723.8|721.8|2236
1673340300000|2023-01-10 08:45:00|727.2|725.4|728.2|727.2|729.2|727.6|726.4|725|6591
1673340600000|2023-01-10 08:50:00|729.8|727.4|728.4|727|730.2|728.4|726|725|3025
1673340900000|2023-01-10 08:55:00|727.6|727.2|723.2|721.6|728.4|727.2|721.4|720|15216
1673341200000|2023-01-10 09:00:00|723.6|721.8|726.2|725|726.2|725|723.6|721.8|4
1673341500000|2023-01-10 09:05:00|724.8|723.2|727|725.6|727.4|726.2|724.4|723.2|5455
1673341800000|2023-01-10 09:10:00|726.6|725.8|730.4|729|730.8|730.2|726.6|725.8|1363
1673342100000|2023-01-10 09:15:00|729.4|729.2|730.4|729.2|730.4|729.2|729.2|728|4945
1673342400000|2023-01-10 09:20:00|730.8|729.4|730.8|730|730.8|730|730.8|729.4|144
1673342700000|2023-01-10 09:25:00|730.6|729.8|727|726|731.2|730.2|727|726|1469
1673343000000|2023-01-10 09:30:00|727.6|726.2|726.8|726.4|728.2|727.2|726.8|726.2|1088
1673343300000|2023-01-10 09:35:00|727.4|725.8|728|727.4|728.4|727.4|727.4|725.8|2821
1673343600000|2023-01-10 09:40:00|727.4|726.4|728|727.2|729.6|728.4|727|725.8|1134
1673343900000|2023-01-10 09:45:00|727.8|727|728.6|728|729.2|728.2|727.2|726.2|3427
1673344200000|2023-01-10 09:50:00|728.2|727.6|729.2|728|729.2|728|728.2|727.6|416
1673344500000|2023-01-10 09:55:00|729.6|728.2|729.8|728.6|731|729.6|729.4|728.2|1807
1673344800000|2023-01-10 10:00:00|729.2|728.2|728.8|727.8|729.2|728.2|727.8|727.2|2447
1673345100000|2023-01-10 10:05:00|728.6|728|729.8|729|729.8|729|728.6|727.8|1512
1673345400000|2023-01-10 10:10:00|729|729.2|727.2|726|729.4|729.2|727.2|726|2188
1673345700000|2023-01-10 10:15:00|727.6|726.4|726.6|726|728|727.2|726.4|725.6|1520
1673346000000|2023-01-10 10:20:00|726.4|725.4|725.8|724.8|726.8|725.8|725.8|724.6|2517
1673346300000|2023-01-10 10:25:00|725.4|724.2|725.6|724.8|725.6|724.8|724.6|724|1386
1673346600000|2023-01-10 10:30:00|725.8|725.4|723.8|723.2|726.4|725.6|723.6|723|978
1673346900000|2023-01-10 10:35:00|724|723|725.8|724.8|726|724.8|724|723|830
1673347200000|2023-01-10 10:40:00|726|725|726|725.2|726.4|725.4|724.2|723.2|683
1673347500000|2023-01-10 10:45:00|725.2|724.6|725.2|724.6|725.4|724.8|725.2|724.6|826
1673347800000|2023-01-10 10:50:00|724.8|724|724.8|723.4|724.8|724|723.8|723|995
1673348100000|2023-01-10 10:55:00|724.4|723.8|725.2|724.2|726.2|725.2|724.4|723.4|2631
1673348400000|2023-01-10 11:00:00|724.8|724.4|725|724.4|725.8|725.2|724.8|724.4|1628
1673348700000|2023-01-10 11:05:00|726|724.8|725.8|725.2|726.2|725.4|725.6|724.8|1885
1673349000000|2023-01-10 11:10:00|725.4|725|724.8|724.4|725.8|725.2|724.8|724.2|310
1673349300000|2023-01-10 11:15:00|725.6|724.2|724.2|723.8|725.6|725|724.2|723.8|976
1673349600000|2023-01-10 11:20:00|724.6|724|723|722.4|725.8|724.8|722.8|721.8|5346
1673349900000|2023-01-10 11:25:00|723.6|722.2|723.6|723|723.6|723|723.4|722|270
1673350200000|2023-01-10 11:30:00|723.8|722|722.4|721.4|723.8|722|722|721|2075
1673350500000|2023-01-10 11:35:00|722.2|720|722.6|721.8|722.6|722|720.4|720|8808
1673350800000|2023-01-10 11:40:00|723|721.2|720.8|720.2|723|721.4|720.8|719.2|21177
1673351100000|2023-01-10 11:45:00|722|721|721.6|721|722|721|721.4|720.4|6740
1673351400000|2023-01-10 11:50:00|722|721.2|720.4|720|722|721.2|720.4|720|8163
1673351700000|2023-01-10 11:55:00|720.2|719.2|721.2|720.4|721.4|720.4|719.8|719.2|12542
1673352000000|2023-01-10 12:00:00|721|719.8|721|720|721.2|720.2|719.4|718.4|5207
1673352300000|2023-01-10 12:05:00|720.6|719.4|720|719|721|719.4|719|718.6|2537
1673352600000|2023-01-10 12:10:00|719.8|719.2|719.6|719|720.6|720|719.6|719|1213
1673352900000|2023-01-10 12:15:00|719.4|718.8|721.2|720.2|721.2|720.2|719.4|718.6|2310
1673353200000|2023-01-10 12:20:00|720.8|719.8|721|720|721.2|720|720.4|719.2|1106
1673353500000|2023-01-10 12:25:00|721.2|720.2|722.4|721.2|723|721.6|721.2|720.2|38537
1673353800000|2023-01-10 12:30:00|722.2|721|721.8|721|723.4|722.4|721.8|720.8|185
1673354100000|2023-01-10 12:35:00|722|721.2|724.4|723.8|724.4|723.8|722|721.2|10574
1673354400000|2023-01-10 12:40:00|724.8|724|727.8|727|727.8|727|724.4|723.6|3434
1673354700000|2023-01-10 12:45:00|727|726|724.4|723.2|728.8|727.8|724.4|723.2|2136
1673355000000|2023-01-10 12:50:00|724.2|723|724.4|723.4|725.2|724.2|722.8|721.6|1489
1673355300000|2023-01-10 12:55:00|724|723.6|725|724|725.6|724.6|724|723|806
1673355600000|2023-01-10 13:00:00|725.2|723.8|724.4|723.6|725.2|724|723.6|722.8|10964
1673355900000|2023-01-10 13:05:00|724.2|723.8|726|725.4|726.8|725.8|724.2|723.8|5125
1673356200000|2023-01-10 13:10:00|725.8|725|722.6|721.4|726|725|722.6|721.4|2387
1673356500000|2023-01-10 13:15:00|723.2|721.6|725.4|724.8|725.4|724.8|722.6|721.4|3393
1673356800000|2023-01-10 13:20:00|725.2|724.4|726.6|726|727.4|726.8|725.2|724.4|1488
1673357100000|2023-01-10 13:25:00|726.2|725.6|726|725.4|726.8|725.8|726|725.4|267
1673357400000|2023-01-10 13:30:00|726.6|725.6|726.4|725.8|726.6|725.8|725.4|725|1239
1673357700000|2023-01-10 13:35:00|727.2|726.4|725.6|724.6|727.8|726.8|725.2|724.4|909
1673358000000|2023-01-10 13:40:00|724.8|724.8|724.4|723.6|724.8|724.8|722.6|721.8|1780
1673358300000|2023-01-10 13:45:00|724.2|723.8|722.4|722|724.4|723.8|722.4|721.6|2014
1673358600000|2023-01-10 13:50:00|723|721.8|723.2|722.4|723.6|722.6|721.8|721.2|2145
1673358900000|2023-01-10 13:55:00|723.6|722.8|726|725.2|726|725.4|722.6|722|4544
1673359200000|2023-01-10 14:00:00|725.8|725|725|724.2|726|725.2|723.6|722.6|3022
1673359500000|2023-01-10 14:05:00|725.6|724.6|725.8|725|726|725|725|724.4|4008
1673359800000|2023-01-10 14:10:00|725.6|725.4|726|725.2|726.4|725.6|725|724.6|1792
1673360100000|2023-01-10 14:15:00|725.4|724.6|724.2|723.4|725.4|724.6|723.8|723.2|1142
1673360400000|2023-01-10 14:20:00|723.8|723.6|725.4|724.6|725.4|724.6|723.8|723.4|2045
1673360700000|2023-01-10 14:25:00|725.2|724.4|727|726.2|727.2|726.2|724.6|723.8|3457
1673361000000|2023-01-10 14:30:00|726.8|726|731.8|731.2|731.8|731.4|726.8|725.8|5297
1673361300000|2023-01-10 14:35:00|732.6|731.4|732|731.2|732.6|731.8|731|730.2|9960
1673361600000|2023-01-10 14:40:00|731.8|731.4|729.6|729.2|732.6|732|729.6|728.8|3159
1673361900000|2023-01-10 14:45:00|729|728.4|725.8|725|729.6|728.6|725.6|724.4|5558
1673362200000|2023-01-10 14:50:00|725.6|724.8|727.8|727.4|728.2|727.4|724|723.4|10219
1673362500000|2023-01-10 14:55:00|727.6|727|729.2|728.2|730.2|729.2|726.2|724.6|10896
1673362800000|2023-01-10 15:00:00|728.2|726.6|732|731.4|732.8|732.2|727.6|725.8|16638
1673363100000|2023-01-10 15:05:00|731.2|730.6|739.4|738|739.6|738|731.2|730.6|3254
1673363400000|2023-01-10 15:10:00|738.4|737.2|738|737.2|739.8|738.8|736.4|735.4|6996
1673363700000|2023-01-10 15:15:00|737.8|736.8|736.4|735.8|739.4|738.4|735.6|734|14727
1673364000000|2023-01-10 15:20:00|736.2|735.6|732.6|731.4|737.6|736.4|732|731|10764
1673364300000|2023-01-10 15:25:00|732.2|731.2|730.6|729.6|734.8|733|729.2|728.2|20620
1673364600000|2023-01-10 15:30:00|730.4|729.2|725.6|724.2|730.4|729.2|725.6|724.2|15898
1673364900000|2023-01-10 15:35:00|725.2|724|728|727.4|728.6|727.4|724.4|723.4|1979
1673365200000|2023-01-10 15:40:00|726.6|726.2|726|725.4|727.6|726.6|726|724.4|2087
1673365500000|2023-01-10 15:45:00|726.2|725.2|725|724.4|726.4|725.4|724.2|723|4253
1673365800000|2023-01-10 15:50:00|725.8|724.6|725.6|725|727|726|725.4|724.6|2961
1673366100000|2023-01-10 15:55:00|725.4|724.8|725.8|725|725.8|725|723.4|722.2|4051
1673366400000|2023-01-10 16:00:00|725.6|724.8|724.6|723.8|725.8|725|722.8|722.4|2616
1673366700000|2023-01-10 16:05:00|724.4|723.6|723.2|722.8|726.2|725.2|723.2|722.6|2620
1673367000000|2023-01-10 16:10:00|722.6|721.6|724|723.2|724|723.2|721.4|721.2|8527
1673367300000|2023-01-10 16:15:00|722.6|722|724|723.4|724|723.4|722.4|721.6|3997
1673367600000|2023-01-10 16:20:00|724.6|723.6|724.4|724|725.2|724.6|724|723.4|8471
1673367900000|2023-01-10 16:25:00|725|724.4|724.6|723.8|725.6|725|724.6|723.8|10593
1673424000000|2023-01-11 08:00:00|726.8|720.8|718.4|715.8|728|724.6|717|713.8|13328
1673424300000|2023-01-11 08:05:00|720.2|716|717.4|715.2|721|718.8|717.2|714.6|4030
1673424600000|2023-01-11 08:10:00|717.8|715.4|717.4|715.6|721|719.8|715.6|713.6|3919
1673424900000|2023-01-11 08:15:00|717.6|715.8|723|721.8|723.4|722.2|717.6|715.6|3491
1673425200000|2023-01-11 08:20:00|722.8|721.4|722.8|722.2|723.2|722.4|722.2|721.2|3080
1673425500000|2023-01-11 08:25:00|723.4|722.4|723.4|722.6|724.8|724.4|721.4|720|8841
1673425800000|2023-01-11 08:30:00|723.8|722.8|725.2|723.4|726.2|725.4|723.8|722.6|4925
1673426100000|2023-01-11 08:35:00|725|723.6|726.6|726.2|726.6|726.2|723.6|722|2480
1673426400000|2023-01-11 08:40:00|727.2|726.6|729.4|727.8|730.8|730.4|726.8|726.2|3396
1673426700000|2023-01-11 08:45:00|729.2|726|728|726|729.8|729|727.6|726|2774
1673427000000|2023-01-11 08:50:00|727.6|725.8|729.2|728.4|730.6|730|727.6|725.8|1080
1673427300000|2023-01-11 08:55:00|729|729|728.2|727.6|730|729.2|728.2|727.6|4098
1673427600000|2023-01-11 09:00:00|728|727.2|729|728.4|729.4|728.8|728|727.2|6077
1673427900000|2023-01-11 09:05:00|728.8|728.2|727.4|726.4|730.2|729.4|727|726|4467
1673428200000|2023-01-11 09:10:00|727.2|726.6|728|727.4|728|727.4|725.8|725.2|431
1673428500000|2023-01-11 09:15:00|728.4|727|728.4|727.4|728.6|728|728|727|3786
1673428800000|2023-01-11 09:20:00|728.6|727.8|729.2|728.4|729.4|728.6|728.6|727.4|5242
1673429100000|2023-01-11 09:25:00|728.8|727.4|730.4|730|731.4|730.6|728|727|4558
1673429400000|2023-01-11 09:30:00|732|731.2|734.8|733.6|734.8|734.6|732|731.2|7068
1673429700000|2023-01-11 09:35:00|735.4|734.4|737.4|736.2|737.4|736.8|734.6|733.4|4702
1673430000000|2023-01-11 09:40:00|737.6|737|735.8|734.6|737.6|737.4|735.2|734.4|3239
1673430300000|2023-01-11 09:45:00|735.6|735|735.4|734.6|735.8|735|733|731.6|2631
1673430600000|2023-01-11 09:50:00|735.2|732.2|735.6|735|735.6|735|733.4|732.2|1418
1673430900000|2023-01-11 09:55:00|735.4|734.4|735.4|734|736|735.2|734.4|733.2|1583
1673431200000|2023-01-11 10:00:00|734.8|733.4|732.4|731.4|735.6|735.4|732.4|731|3158
1673431500000|2023-01-11 10:05:00|732.2|731.2|730|728.8|732.8|731.8|729.6|728.4|4466
1673431800000|2023-01-11 10:10:00|730.4|729|728.6|727.8|731.6|730.6|728.6|727.8|2939
1673432100000|2023-01-11 10:15:00|729|728|726.4|725.8|729|728|726.4|725.4|4447
1673432400000|2023-01-11 10:20:00|727|726.2|734|733.2|734|733.2|727|726.2|5402
1673432700000|2023-01-11 10:25:00|734.6|733.6|730.6|730|734.6|733.6|729.6|728.2|14024
1673433000000|2023-01-11 10:30:00|731.2|729.8|730.8|730.2|732.2|731.8|730|729.4|11033
1673433300000|2023-01-11 10:35:00|731.2|730.4|730.6|730|732.2|731.6|730.4|729|8616
1673433600000|2023-01-11 10:40:00|731|730.2|732.2|731.6|732.2|731.6|730.8|730|8801
1673433900000|2023-01-11 10:45:00|732|730.8|734.6|733.8|735.2|735|731.6|730.8|53757
1673434200000|2023-01-11 10:50:00|734.4|732.8|738|737.4|738|737.4|734|732.8|7757
1673434500000|2023-01-11 10:55:00|738.2|737.6|741.6|741|741.6|741.2|738.2|737.4|27459
1673434800000|2023-01-11 11:00:00|741.8|741.2|735.2|734.6|741.8|741.2|734.6|733.8|9571
1673435100000|2023-01-11 11:05:00|735.6|735|737|736.2|738.8|738.2|735.2|733.8|7851
1673435400000|2023-01-11 11:10:00|736.8|736.4|737|736.4|737.8|737.4|735.6|735|5642
1673435700000|2023-01-11 11:15:00|736.8|736.6|735.8|735|737|736.6|735.6|735|9609
1673436000000|2023-01-11 11:20:00|736.2|735.2|736.2|735.6|736.4|735.8|735.8|734.8|3060
1673436300000|2023-01-11 11:25:00|736.4|735|738.2|737.6|738.2|737.6|735.8|735|2932
1673436600000|2023-01-11 11:30:00|738.6|737.8|739.8|739|740.4|739.4|738.6|737.8|4053
1673436900000|2023-01-11 11:35:00|740.2|740|740.6|740|741|740.4|739.2|738|8940
1673437200000|2023-01-11 11:40:00|741|740.2|738.8|738.2|741|740.8|738.6|738|4711
1673437500000|2023-01-11 11:45:00|738.6|738|738.4|737.8|738.8|738|737.8|737|2184
1673437800000|2023-01-11 11:50:00|738|737|737.6|737.4|738.4|737.8|736|735.6|3755
1673438100000|2023-01-11 11:55:00|737.8|737.6|737.4|736.8|738|737.6|737.2|736.6|1554
1673438400000|2023-01-11 12:00:00|736.4|737|735.4|735|736.8|737|734.4|733.6|1551
1673438700000|2023-01-11 12:05:00|735.8|735.2|737|736.6|737.8|737|735.8|735.2|1811
1673439000000|2023-01-11 12:10:00|736.8|735.6|735.8|735|736.8|736|735.8|734.8|1257
1673439300000|2023-01-11 12:15:00|735.6|733.8|734|733.2|735.8|734.4|734|733.2|1686
1673439600000|2023-01-11 12:20:00|734.6|733.4|732|731|734.6|733.8|732|731|1425
1673439900000|2023-01-11 12:25:00|731.8|730.6|731.2|730.4|733|732.4|731|730|3881
1673440200000|2023-01-11 12:30:00|731|730.6|731.8|731.4|731.8|731.4|730.4|729.6|879
1673440500000|2023-01-11 12:35:00|732|731|728.4|727.8|732|731|728.4|727.4|4533
1673440800000|2023-01-11 12:40:00|728.6|728|730.4|729.4|732.2|730.8|728.4|727.4|8302
1673441100000|2023-01-11 12:45:00|732.2|731|733.2|732.8|733.6|733|731|730|4326
1673441400000|2023-01-11 12:50:00|733.4|732.6|736.2|735.2|736.2|735.2|733.4|732.6|4771
1673441700000|2023-01-11 12:55:00|736.6|735.4|736.8|735.8|736.8|736.2|735.6|734.2|4725
1673442000000|2023-01-11 13:00:00|736.6|736.4|736.8|735.8|738.8|737.6|736.6|735.8|721
1673442300000|2023-01-11 13:05:00|737|736.6|735.2|734.8|737.4|736.8|735.2|734.4|1909
1673442600000|2023-01-11 13:10:00|735.6|735|735.4|734.8|735.8|735|734.8|734.6|1652
1673442900000|2023-01-11 13:15:00|735.6|734.6|734.2|733.6|735.6|734.8|734|733.4|779
1673443200000|2023-01-11 13:20:00|734|733.8|734.6|733.8|735|734.4|734|733.8|2587
1673443500000|2023-01-11 13:25:00|734.8|734|734.4|734|735.2|734.6|734.4|733.8|3019
1673443800000|2023-01-11 13:30:00|733.8|732.8|734.2|733.8|734.2|733.8|733.6|732.8|1620
1673444100000|2023-01-11 13:35:00|734|733.4|734.6|734|734.6|734|733.4|732.8|4630
1673444400000|2023-01-11 13:40:00|734.8|734.2|733|732.4|735|734.6|732.6|732|3386
1673444700000|2023-01-11 13:45:00|732.8|732|731.2|730.6|733.4|733|731|730.6|3113
1673445000000|2023-01-11 13:50:00|731|730|732.8|732|733.8|733.2|730.8|730|3392
1673445300000|2023-01-11 13:55:00|733.2|732.4|730.6|730|733.2|732.6|729.8|729.4|1532
1673445600000|2023-01-11 14:00:00|729.8|729|730.4|729.8|730.4|729.8|729.2|729|1706
1673445900000|2023-01-11 14:05:00|729.8|729|730.6|729.6|730.6|729.8|729.6|729|2592
1673446200000|2023-01-11 14:10:00|730.2|729.8|729.2|728.6|730.2|729.8|728|727.6|3928
1673446500000|2023-01-11 14:15:00|729.8|728.8|729.2|728.6|729.8|729.4|729.2|728.6|1616
1673446800000|2023-01-11 14:20:00|729.4|728.8|728.6|728.2|729.4|728.8|728.4|728|1125
1673447100000|2023-01-11 14:25:00|729|728.4|729.6|728.8|729.6|728.8|729|728.2|1693
1673447400000|2023-01-11 14:30:00|729.4|728.2|731|730.4|733.4|732.8|729|728.2|5763
1673447700000|2023-01-11 14:35:00|730.8|730.8|733.4|733|733.4|733|730|729.2|8858
1673448000000|2023-01-11 14:40:00|734|733.4|733.2|732.8|734.2|733.6|732.4|731.6|9605
1673448300000|2023-01-11 14:45:00|733.4|733|734.2|733.6|735.4|734.8|733.2|732.6|7112
1673448600000|2023-01-11 14:50:00|733.4|732.6|734.2|733.4|734.8|734|733.2|732.6|4574
1673448900000|2023-01-11 14:55:00|734|733.2|735|734.6|735.2|735|733|732.2|4437
1673449200000|2023-01-11 15:00:00|734.6|734|734.4|734.2|734.6|734.2|733.2|732.6|5735
1673449500000|2023-01-11 15:05:00|735|734.4|735.6|735|735.8|735.2|734.8|733.8|6804
1673449800000|2023-01-11 15:10:00|735.8|735.2|738.2|737.4|739.2|738.2|735.8|735|3334
1673450100000|2023-01-11 15:15:00|738.6|737.6|738.4|737.6|739|738.4|736.8|735.8|9622
1673450400000|2023-01-11 15:20:00|737|735.8|738.2|737.6|739.6|739|737|735.8|9678
1673450700000|2023-01-11 15:25:00|739|737.8|738.8|738|739.2|738.4|738|737.4|5025
1673451000000|2023-01-11 15:30:00|738.4|737.8|735.8|735.2|739|738.2|735.8|734.8|6238
1673451300000|2023-01-11 15:35:00|736.6|735.6|733.4|732.6|736.6|736|732.2|731.2|4691
1673451600000|2023-01-11 15:40:00|733.6|732.8|735.8|735.2|735.8|735.2|733.6|732.8|1467
1673451900000|2023-01-11 15:45:00|736|734.6|733.6|732.8|736|734.6|732.4|731.6|5204
1673452200000|2023-01-11 15:50:00|733.8|733|733.4|732.8|734.4|733.6|733.2|732.8|4890
1673452500000|2023-01-11 15:55:00|733.8|733|731.4|730.6|734|733.2|730.2|729.8|4265
1673452800000|2023-01-11 16:00:00|731.2|730.8|731.2|730.8|732|731.4|731|730.6|5742
1673453100000|2023-01-11 16:05:00|731.4|730.6|729.6|729.4|731.4|730.8|729.6|729|4214
1673453400000|2023-01-11 16:10:00|730.4|729.6|732.2|731.4|732.2|731.4|729|728.6|4701
1673453700000|2023-01-11 16:15:00|732.4|731.6|733|731.8|734.8|734|730.8|729.2|10935
1673454000000|2023-01-11 16:20:00|732.8|732|731|730.4|733|732.2|730.8|730.2|2951
1673454300000|2023-01-11 16:25:00|730.8|730.6|732.4|732|733|732.2|730.6|730|7547
1673510400000|2023-01-12 08:00:00|740.2|731.8|726.4|722.6|740.2|733.2|722.8|721|18356
1673510700000|2023-01-12 08:05:00|726.2|723|730.6|727.2|733.2|730.2|725.8|721|8246
1673511000000|2023-01-12 08:10:00|728.4|726.6|734.6|733.2|734.6|733.2|728.2|726.6|7643
1673511300000|2023-01-12 08:15:00|734.2|732.4|734.4|732.6|736.4|735.6|733|731|4858
1673511600000|2023-01-12 08:20:00|733.8|732.8|733|731.6|734.6|732.8|732|730.8|6319
1673511900000|2023-01-12 08:25:00|732.8|731.4|738.2|736.2|738.4|736.8|732.4|731.2|1960
1673512200000|2023-01-12 08:30:00|739|736.6|741.2|739.8|741.2|739.8|738.8|736.6|5541
1673512500000|2023-01-12 08:35:00|740|739.6|739|737.6|741.2|739.6|736|734.2|3721
1673512800000|2023-01-12 08:40:00|740|737.8|739.8|738.8|740.6|739.8|737.6|736.4|17591
1673513100000|2023-01-12 08:45:00|740|739|741|739.6|744|742.8|739.8|738.8|29073
1673513400000|2023-01-12 08:50:00|742.4|740.6|742.6|741|743.6|742.4|738|736.8|13436
1673513700000|2023-01-12 08:55:00|742.2|739.8|738|736.4|743|741.6|738|736.4|13444
1673514000000|2023-01-12 09:00:00|737.8|735.4|743|741.8|743.4|742.2|736.6|735.2|23617
1673514300000|2023-01-12 09:05:00|743.4|742.4|749.6|748.8|751.4|749.4|742.4|741.8|21477
1673514600000|2023-01-12 09:10:00|749|748|748.6|747.6|752|750.4|748|747.2|2966
1673514900000|2023-01-12 09:15:00|749.4|748.4|749.8|748.8|751.6|750|749.4|748.4|2847
1673515200000|2023-01-12 09:20:00|749.6|747.6|744.2|743.4|749.6|747.8|744.2|743.2|5317
1673515500000|2023-01-12 09:25:00|743.6|743|739.8|737.6|744.2|743|737.8|737|16319
1673515800000|2023-01-12 09:30:00|739.2|737.8|739.6|738.8|740|739.4|738.4|736.8|2498
1673516100000|2023-01-12 09:35:00|740|739|743|741.8|743|742|740|739|1955
1673516400000|2023-01-12 09:40:00|742.8|742|740.2|739.4|743.4|742.6|739.6|738.4|18643
1673516700000|2023-01-12 09:45:00|740|738.4|740.4|739.4|741.4|740.6|738|737|8984
1673517000000|2023-01-12 09:50:00|740.2|739.6|738|736.8|740.4|739.6|738|736.6|5651
1673517300000|2023-01-12 09:55:00|739|737.2|737.4|736.4|741.8|741|737.4|734.6|19232
1673517600000|2023-01-12 10:00:00|737.6|735.4|739|738.2|739.6|738.8|736.6|735.4|14239
1673517900000|2023-01-12 10:05:00|738.8|737.6|735.6|734.6|738.8|738|734.8|734.2|8294
1673518200000|2023-01-12 10:10:00|734.6|734.4|732.6|731.4|735.6|734.4|731.8|730.2|6326
1673518500000|2023-01-12 10:15:00|733.4|732.4|734.4|731.8|736.6|735|733.4|731.2|5210
1673518800000|2023-01-12 10:20:00|734.2|732.6|732.8|732|735|733.4|732|729.8|3915
1673519100000|2023-01-12 10:25:00|733|732.6|736.6|735.2|737.2|735.6|733|732.6|5480
1673519400000|2023-01-12 10:30:00|736.8|735.6|736.8|734.8|736.8|735.8|734|732.6|7263
1673519700000|2023-01-12 10:35:00|736.6|733.6|733.8|732.4|736.6|734.4|733.8|732.4|948
1673520000000|2023-01-12 10:40:00|734.8|732.2|735|733.8|735.8|734.4|734.8|732.2|1286
1673520300000|2023-01-12 10:45:00|734.8|734.4|731.8|730.6|735|734.4|730.6|729|5917
1673520600000|2023-01-12 10:50:00|731.6|730.8|733.6|732.2|733.6|732.2|731.6|730.8|5541
1673520900000|2023-01-12 10:55:00|734|733|732.2|731.4|736.4|735.2|731.8|730.8|6328
1673521200000|2023-01-12 11:00:00|731.8|731|732|731|732.2|731.4|731.2|730.2|2043
1673521500000|2023-01-12 11:05:00|732.2|731.4|731.6|730.4|732.2|731.6|731.4|730.4|3819
1673521800000|2023-01-12 11:10:00|731.8|730.6|734.4|733.4|735.6|734.8|731.6|730.6|7043
1673522100000|2023-01-12 11:15:00|734.2|733.8|732.4|731.8|734.4|733.8|731.8|731.2|11556
1673522400000|2023-01-12 11:20:00|732.6|732|732.6|732|732.8|732.2|731.8|731.4|3901
1673522700000|2023-01-12 11:25:00|732.4|731.6|731.2|730.2|733.8|732.8|731|730|4447
1673523000000|2023-01-12 11:30:00|731|730.6|731.4|730.4|732.2|731.4|730.8|730.2|1611
1673523300000|2023-01-12 11:35:00|731.2|730.2|730.8|729.8|732.4|731.4|730.4|729.4|1819
1673523600000|2023-01-12 11:40:00|731|729.6|729|728.2|731|729.6|728.8|727.8|8385
1673523900000|2023-01-12 11:45:00|728.8|727.6|727|726.2|728.8|728|726.6|725.4|661
1673524200000|2023-01-12 11:50:00|727.4|726.4|729.2|728.6|729.6|728.6|727.2|726.4|1209
1673524500000|2023-01-12 11:55:00|729.6|728.8|730.4|729.4|730.6|729.4|729.6|728.8|1721
1673524800000|2023-01-12 12:00:00|730.2|729.6|729|728.4|730.4|729.6|729|728.2|959
1673525100000|2023-01-12 12:05:00|729.2|728.2|728.8|728|730.8|730|728.8|728|3140
1673525400000|2023-01-12 12:10:00|729|728.6|731.2|730.4|731.2|730.4|729|728.6|2156
1673525700000|2023-01-12 12:15:00|731|730.6|730.8|730|731.4|730.6|730.4|729.6|462
1673526000000|2023-01-12 12:20:00|730.2|729.8|730.6|729.8|730.6|730|730.2|729.6|640
1673526300000|2023-01-12 12:25:00|731|729.6|732.2|731|732.2|731.4|730.2|729.2|2213
1673526600000|2023-01-12 12:30:00|732|731.2|730.6|730|732|731.4|730.6|729.8|4374
1673526900000|2023-01-12 12:35:00|730.8|729.8|733|732|734.6|734.2|730.8|729.8|3320
1673527200000|2023-01-12 12:40:00|732.8|732.2|732.6|731.8|736|734.6|731.8|731|11576
1673527500000|2023-01-12 12:45:00|733.8|732.8|733.2|732.6|733.8|733|733.2|732.4|1828
1673527800000|2023-01-12 12:50:00|732.8|732.4|733.2|732.2|733.6|732.6|732|731|935
1673528100000|2023-01-12 12:55:00|733|731.8|730.8|729.8|733|731.8|730.8|729.8|2480
1673528400000|2023-01-12 13:00:00|731.2|730|732.4|732|732.4|732|730.8|730|1460
1673528700000|2023-01-12 13:05:00|732.6|732.2|733|732|735.2|733.8|732.6|732|3229
1673529000000|2023-01-12 13:10:00|733.4|731.8|734.2|733.6|734.2|733.6|733|731.8|447
1673529300000|2023-01-12 13:15:00|734.6|734|735.8|735|738|737.2|734|733.2|18442
1673529600000|2023-01-12 13:20:00|737|736.2|737.8|736.4|738.8|737.8|735.2|734.2|7576
1673529900000|2023-01-12 13:25:00|737.6|736.2|735.2|732|737.6|736.8|735.2|731.4|4746
1673530200000|2023-01-12 13:30:00|734.8|727.6|737.8|736.6|738.2|736.6|720.6|718.4|15817
1673530500000|2023-01-12 13:35:00|738.2|737.2|736.2|733.6|742|739.8|735.2|733.6|10481
1673530800000|2023-01-12 13:40:00|736|733.8|738.4|736.4|738.8|737.4|733.8|731.8|2425
1673531100000|2023-01-12 13:45:00|738.8|738.8|748.8|747.2|748.8|747.2|738.8|738.6|2109
1673531400000|2023-01-12 13:50:00|748.6|747.4|749.6|748.8|751.6|749.6|748.6|747.4|2766
1673531700000|2023-01-12 13:55:00|750|749.2|748.6|747.4|751.6|750|745.6|744.4|32416
1673532000000|2023-01-12 14:00:00|750.2|749|757.2|756.6|757.2|756.6|748.8|747.2|31185
1673532300000|2023-01-12 14:05:00|758.2|754.4|755.4|755.2|758.2|757.2|754.6|752.8|26452
1673532600000|2023-01-12 14:10:00|755.2|753.6|756.2|755|757.2|755.8|753|751.2|9590
1673532900000|2023-01-12 14:15:00|755.8|755.2|748.8|747.4|756.2|755.2|748|746.8|13662
1673533200000|2023-01-12 14:20:00|748.6|747.8|747.8|746.8|751|749.2|746.4|745.8|17911
1673533500000|2023-01-12 14:25:00|748|747|750.2|749.2|751.4|750.4|748|746.8|12132
1673533800000|2023-01-12 14:30:00|753.2|751.6|749.6|748.4|755.8|754|749.4|748.4|6509
1673534100000|2023-01-12 14:35:00|749.4|748.8|750|748.8|751.8|750.6|749.4|748.8|5722
1673534400000|2023-01-12 14:40:00|749.6|748|748.2|746.4|750.2|749|746.2|745.4|1707
1673534700000|2023-01-12 14:45:00|748|745.4|744|743|748|746.8|743.8|742.8|4448
1673535000000|2023-01-12 14:50:00|742.4|741|742.6|741.6|743.8|742.2|740.6|739.8|3615
1673535300000|2023-01-12 14:55:00|742.8|742.2|745.8|745|745.8|745|742.6|741.6|2491
1673535600000|2023-01-12 15:00:00|744.8|744.8|745.6|744.6|746|745.8|743.6|742.6|2900
1673535900000|2023-01-12 15:05:00|746|744.8|749.4|748.6|749.4|748.6|746|744.8|4683
1673536200000|2023-01-12 15:10:00|750.2|748.8|754.6|753.4|754.6|753.4|750.2|748.8|3072
1673536500000|2023-01-12 15:15:00|754.4|753|756.4|755.2|759.8|757.8|753.4|752.4|11219
1673536800000|2023-01-12 15:20:00|757|756|761.2|760|761.2|760|756.8|755.8|4593
1673537100000|2023-01-12 15:25:00|761.6|759.8|757.2|756.6|761.6|760.6|756.6|756|3953
1673537400000|2023-01-12 15:30:00|757|755.6|758|756.8|758|757.4|755.6|754.6|6546
1673537700000|2023-01-12 15:35:00|758.6|757|762.4|760.8|762.4|761.2|756.8|756|6098
1673538000000|2023-01-12 15:40:00|760.8|761.2|757.6|756.6|760.8|761.2|756.8|755.8|6329
1673538300000|2023-01-12 15:45:00|757.8|756.8|760|759|760.2|759.4|757|756.2|9327
1673538600000|2023-01-12 15:50:00|759.8|759.4|761.6|760.4|761.8|760.8|758.4|757.6|5497
1673538900000|2023-01-12 15:55:00|761.8|760.6|759.2|758.4|762.2|761.2|759.2|758.2|3301
1673539200000|2023-01-12 16:00:00|759|758|760.6|760|761.4|760.4|758.8|758|3959
1673539500000|2023-01-12 16:05:00|761|760.2|759.4|758.4|762.2|761.2|758.8|758.2|7897
1673539800000|2023-01-12 16:10:00|759.6|758.6|761|760.4|761.2|760.4|758.8|758|5029
1673540100000|2023-01-12 16:15:00|761.2|760.2|762|761|762|761.2|760.4|759.8|4065
1673540400000|2023-01-12 16:20:00|762.2|761.2|760.6|760|764.6|763.8|760.4|759.6|5930
1673540700000|2023-01-12 16:25:00|760.4|759.8|759.8|758.8|760.8|760|759.2|758.6|10317
1673596800000|2023-01-13 08:00:00|772.8|765.6|763.2|760.2|772.8|768.2|759.4|756.2|18771
1673597100000|2023-01-13 08:05:00|763.4|760.4|759.8|758.4|763.4|760.4|756.8|755|2230
1673597400000|2023-01-13 08:10:00|759.6|755|747.4|746|759.8|755|747.4|746|8552
1673597700000|2023-01-13 08:15:00|749|747.2|753.8|752.6|754.8|752.6|748.8|747.2|2906
1673598000000|2023-01-13 08:20:00|755|753.4|749.4|748.4|755.8|754.2|748|746.2|5716
1673598300000|2023-01-13 08:25:00|749.2|747.4|750.6|749.6|752.6|750.8|748.6|747.4|4697
1673598600000|2023-01-13 08:30:00|752|750|748.8|748|752|751.2|748.6|746.6|8512
1673598900000|2023-01-13 08:35:00|749.8|748.2|749.8|749|749.8|749|747.8|747.2|9831
1673599200000|2023-01-13 08:40:00|750.6|749.4|753.2|751.2|753.8|752.6|750|748.2|6514
1673599500000|2023-01-13 08:45:00|753.4|751.4|756.2|755.2|757.2|755.4|753.4|751.4|581
1673599800000|2023-01-13 08:50:00|757.6|755.4|758.6|757.4|760.4|758.6|756.6|755.2|2739
1673600100000|2023-01-13 08:55:00|757.4|756.4|755.8|755|758.4|757.2|755|754.4|4010
1673600400000|2023-01-13 09:00:00|756.8|754.6|757.6|756.4|758|756.6|755|754.4|1376
1673600700000|2023-01-13 09:05:00|758.2|756.6|761|759.8|761.2|760|757.8|756.6|3242
1673601000000|2023-01-13 09:10:00|761.2|760|762.4|761|762.4|761|760.6|759.8|76
1673601300000|2023-01-13 09:15:00|763.2|761.2|760|759|763.6|762.4|759.6|758.8|3426
1673601600000|2023-01-13 09:20:00|760.2|758.8|755.4|754.6|761.4|759.8|754|752.6|4206
1673601900000|2023-01-13 09:25:00|755.2|754.4|753|752|755.8|754.4|752.6|750.8|12442
1673602200000|2023-01-13 09:30:00|754.4|752.4|755|753.8|755|753.8|753.6|752.4|827
1673602500000|2023-01-13 09:35:00|756|754|754.8|753.6|756|755|754|753.6|8933
1673602800000|2023-01-13 09:40:00|754.6|754.4|754.8|754.2|755.8|754.6|754.4|753.6|1340
1673603100000|2023-01-13 09:45:00|755.8|753.8|754.2|753|756|755|753.6|753|4173
1673603400000|2023-01-13 09:50:00|754|753.2|754.6|753.6|754.6|753.6|753.6|753.2|661
1673603700000|2023-01-13 09:55:00|754.8|753.8|755|754.6|755.8|755|754.6|753.6|2534
1673604000000|2023-01-13 10:00:00|754.8|754.2|752|751|756.2|754.8|750.6|748.8|4403
1673604300000|2023-01-13 10:05:00|753.2|751.4|749.6|748.8|753.4|752|749.4|748.6|5487
1673604600000|2023-01-13 10:10:00|749.4|748.6|749.6|748.8|750|748.8|747.6|747|5153
1673604900000|2023-01-13 10:15:00|749.4|748.6|752.2|750.8|752.6|751|748.8|748|4911
1673605200000|2023-01-13 10:20:00|752|751|751|749.8|752|751|748.2|747.4|2960
1673605500000|2023-01-13 10:25:00|750.8|750|749.2|748.2|750.8|750|748|747|5932
1673605800000|2023-01-13 10:30:00|749.4|748|748.2|747.2|749.6|748.4|748|747.2|5930
1673606100000|2023-01-13 10:35:00|748|746.6|745.2|743.8|748|746.6|744|743|8302
1673606400000|2023-01-13 10:40:00|744.8|744.2|743.2|742.4|744.8|744.2|742.6|742|6052
1673606700000|2023-01-13 10:45:00|743|743.2|743.2|742|745.8|744.8|742.6|742|1697
1673607000000|2023-01-13 10:50:00|743.4|742.2|742.8|742|744.2|743.4|742.6|742|10008
1673607300000|2023-01-13 10:55:00|742.6|742.2|743.2|742.4|744.8|743.8|742.6|742|2826
1673607600000|2023-01-13 11:00:00|743|742.2|742.8|742|743.4|742.6|742.6|742|865
1673607900000|2023-01-13 11:05:00|743.2|742.2|746.2|745.4|747|745.4|743.2|742|2921
1673608200000|2023-01-13 11:10:00|746|745|749.6|748|749.6|748.2|745.8|745|1986
1673608500000|2023-01-13 11:15:00|749.4|748.2|751.2|749.8|751.8|750.4|748.8|748.2|1210
1673608800000|2023-01-13 11:20:00|751|750.2|751|750.4|751.4|750.6|750.8|749.8|265
1673609100000|2023-01-13 11:25:00|751.8|751|750.6|749.6|753|752|750.6|749.2|2372
1673609400000|2023-01-13 11:30:00|750.8|747.2|748.6|747.8|750.8|747.8|748.6|747.2|1728
1673609700000|2023-01-13 11:35:00|748.8|748|747.2|746.2|750|748.8|747|746|2323
1673610000000|2023-01-13 11:40:00|747|746.4|746.8|746.2|747.4|746.4|746.6|746|1535
1673610300000|2023-01-13 11:45:00|747.4|746.6|748.6|747.8|748.8|747.8|746.2|745.6|11398
1673610600000|2023-01-13 11:50:00|748.4|747.6|749.4|748.6|749.8|748.6|748.2|747.4|1763
1673610900000|2023-01-13 11:55:00|750|748.8|749.8|749|750.2|749.6|749.6|748.8|3843
1673611200000|2023-01-13 12:00:00|749|748|750|749.2|750.4|749.2|748.4|747.6|1283
1673611500000|2023-01-13 12:05:00|749.8|749.4|750.4|749.8|751.2|750.2|749.8|749.2|1425
1673611800000|2023-01-13 12:10:00|749.8|748.6|750.4|749.6|751|750|749.6|748.6|1373
1673612100000|2023-01-13 12:15:00|751|749.8|749.8|748.6|751.2|750.4|749.6|748.6|497
1673612400000|2023-01-13 12:20:00|749.6|748.2|746.8|745.6|749.6|748.6|746.6|745.6|1768
1673612700000|2023-01-13 12:25:00|746.6|745.8|745.6|744.8|746.6|745.8|745.4|744.4|1553
1673613000000|2023-01-13 12:30:00|745.4|744.6|747.2|746.4|748|746.8|745.4|744.6|2491
1673613300000|2023-01-13 12:35:00|747.4|746.6|747.2|746.4|748.6|747.4|746.8|746.2|958
1673613600000|2023-01-13 12:40:00|748|747|747.4|746.4|748.6|747.4|747.2|746.4|1675
1673613900000|2023-01-13 12:45:00|747|747.2|747.2|747|748.4|747.4|747|746.6|1409
1673614200000|2023-01-13 12:50:00|747|746.6|748.6|747.6|748.8|747.6|746.6|746.2|2743
1673614500000|2023-01-13 12:55:00|748.4|747|747.2|746.6|748.4|747|747.2|746.6|786
1673614800000|2023-01-13 13:00:00|747.8|746.8|746.6|745.6|749|748.2|746.4|745.4|2069
1673615100000|2023-01-13 13:05:00|747|745.8|748.4|747.2|748.4|747.2|746.8|745.6|1924
1673615400000|2023-01-13 13:10:00|748.2|747.4|748.4|747.8|748.4|747.8|748|747.2|1235
1673615700000|2023-01-13 13:15:00|748.6|747.2|748|747.6|748.6|748|747.8|747.2|4209
1673616000000|2023-01-13 13:20:00|748.2|747.8|748|747.8|748.8|748.2|748|747.8|2233
1673616300000|2023-01-13 13:25:00|746.6|747.2|747|746|747.6|747.6|746.4|745.6|1316
1673616600000|2023-01-13 13:30:00|747.2|746.6|747.2|746|748.6|747.8|746.8|745.8|4209
1673616900000|2023-01-13 13:35:00|747|746.2|751.2|749.8|751.2|749.8|747|745.8|2089
1673617200000|2023-01-13 13:40:00|751|749.6|753.6|752.6|753.6|752.6|750.4|749.4|2611
1673617500000|2023-01-13 13:45:00|754.8|753.4|752.8|751.8|754.8|753.4|752.4|751.4|2450
1673617800000|2023-01-13 13:50:00|752.6|751.4|752.4|751.4|754.2|753.4|752.2|751.4|1327
1673618100000|2023-01-13 13:55:00|752.6|751.6|752|751.2|752.6|751.6|751.8|750.8|144
1673618400000|2023-01-13 14:00:00|751.8|750.4|751.2|750|752|750.6|749.6|748.8|1230
1673618700000|2023-01-13 14:05:00|751|750.4|752.2|751.4|752.6|751.6|751|750|3062
1673619000000|2023-01-13 14:10:00|752|751.8|755.2|754|755.4|754.2|752|751.8|1831
1673619300000|2023-01-13 14:15:00|755.4|754.4|754.2|753.2|755.4|754.4|754|753.2|2000
1673619600000|2023-01-13 14:20:00|754|752.8|751.4|750.4|754|753|751|750|1593
1673619900000|2023-01-13 14:25:00|751.2|750.6|754.8|753.6|755.4|753.6|751.2|750.2|1641
1673620200000|2023-01-13 14:30:00|755|753.8|762.8|761|763|761.2|754.4|753.2|11532
1673620500000|2023-01-13 14:35:00|762.2|759|764|763|765|764.2|760.6|759|4290
1673620800000|2023-01-13 14:40:00|763.2|762|763.2|762|766.2|764.2|762|760.8|15052
1673621100000|2023-01-13 14:45:00|763.4|762.4|764.2|763.2|764.8|763.4|763.2|762.4|6258
1673621400000|2023-01-13 14:50:00|764|763.4|765.8|764.8|765.8|765|764|763|3374
1673621700000|2023-01-13 14:55:00|765|764.4|765.8|764.2|767.4|766.4|765|763.8|5263
1673622000000|2023-01-13 15:00:00|767|764.6|768.8|767.8|773.6|770.6|766.2|764.6|2521
1673622300000|2023-01-13 15:05:00|768.6|767.4|767.6|767.2|769.8|768.6|766.6|765.4|3401
1673622600000|2023-01-13 15:10:00|767.4|766.4|772|770.2|772.8|771.6|767.2|766.4|5994
1673622900000|2023-01-13 15:15:00|771.6|772|772.2|771.8|773|772|771|769.8|2249
1673623200000|2023-01-13 15:20:00|773|772.2|775|773.6|775|774.2|773|772.2|1135
1673623500000|2023-01-13 15:25:00|775.2|774|775.4|774.6|776.2|774.8|774.6|773.4|2091
1673623800000|2023-01-13 15:30:00|775.2|774.2|773.8|773|775.8|774.6|773.6|773|1959
1673624100000|2023-01-13 15:35:00|774|773.2|775.6|774.8|776.2|775.4|773.4|773|3741
1673624400000|2023-01-13 15:40:00|775.8|774.4|778.4|777.6|779.4|778.6|775.8|774.4|1830
1673624700000|2023-01-13 15:45:00|778.8|778|778.8|778.2|779.6|778.8|778|777|3610
1673625000000|2023-01-13 15:50:00|779.6|778.8|779.4|779|781|779.8|779|778.2|3065
1673625300000|2023-01-13 15:55:00|780|779.2|778|777.4|780.2|779.2|778|777|5198
1673625600000|2023-01-13 16:00:00|777.8|776.6|776|775.2|777.8|776.6|771.8|771|7914
1673625900000|2023-01-13 16:05:00|775.8|774.4|771.2|770.4|775.8|774.4|771|770.2|3727
1673626200000|2023-01-13 16:10:00|771|769.2|767|766.6|771.2|769.2|766|765|8484
1673626500000|2023-01-13 16:15:00|767.8|766.8|766.8|766.2|767.8|766.8|765.2|764.6|4320
1673626800000|2023-01-13 16:20:00|766.6|766|766|765.6|766.8|766|763.4|763|3420
1673627100000|2023-01-13 16:25:00|766.6|765.8|763.8|762.8|766.6|765.8|763.4|762.6|12076
1673856000000|2023-01-16 08:00:00|769.8|764.2|758.2|754.6|769.8|764.4|758.2|745.4|11371
1673856300000|2023-01-16 08:05:00|755.2|750|757.6|754.6|760.4|756.6|752.4|750|4494
1673856600000|2023-01-16 08:10:00|756.2|755|761.4|759.2|763.6|760.4|755.8|753.2|1617
1673856900000|2023-01-16 08:15:00|762.2|759.8|765.4|762.6|765.4|764.2|760.4|759.2|2106
1673857200000|2023-01-16 08:20:00|765.2|763.2|766|763.4|766.8|765|763.4|761.4|4088
1673857500000|2023-01-16 08:25:00|765.4|764|764|762.4|765.4|764.6|760.6|758.4|7300
1673857800000|2023-01-16 08:30:00|765.2|762.6|766.8|765.4|768.4|766.4|764.4|762.2|2429
1673858100000|2023-01-16 08:35:00|766.4|764|763.6|762.2|766.4|764|762.8|761.8|1257
1673858400000|2023-01-16 08:40:00|764.6|762.4|763.8|762.8|766|764.8|763.6|761.8|152
1673858700000|2023-01-16 08:45:00|764.2|763.6|763.8|762.8|766.2|764.6|763.8|762.8|171
1673859000000|2023-01-16 08:50:00|764.2|763|765|763.8|765|764.2|763.6|762.8|559
1673859300000|2023-01-16 08:55:00|765.8|764|773.6|772.8|773.8|772.8|765.2|764|2302
1673859600000|2023-01-16 09:00:00|773|772.4|772|770.6|774.8|773.8|772|770.4|2316
1673859900000|2023-01-16 09:05:00|771.8|770.4|773.8|772.4|773.8|772.6|771.8|770.4|9172
1673860200000|2023-01-16 09:10:00|774|772.2|775.8|774.6|776.6|775.6|773.6|771.8|1239
1673860500000|2023-01-16 09:15:00|775.6|774.8|775.4|774|775.8|775|772.8|771.6|2115
1673860800000|2023-01-16 09:20:00|775|773.2|775.4|774.6|775.4|774.6|774.4|772.8|2493
1673861100000|2023-01-16 09:25:00|775.2|773.8|776.4|775.6|777.4|776.6|774.8|773.8|6370
1673861400000|2023-01-16 09:30:00|777.4|776.6|781.6|780.2|781.6|780.6|776.2|774.4|16219
1673861700000|2023-01-16 09:35:00|781.4|780.4|780.8|779.4|788|785.8|780.2|778.4|13403
1673862000000|2023-01-16 09:40:00|780.6|779.8|780.2|778.2|784.6|782|779.6|777.6|4122
1673862300000|2023-01-16 09:45:00|780|778|779|777.8|780.2|779.2|778|776|2665
1673862600000|2023-01-16 09:50:00|779.4|778.4|775|774.2|779.8|779|774.2|772.4|2083
1673862900000|2023-01-16 09:55:00|775.6|774.4|779.6|778.4|780.2|778.8|775.6|774.4|6362
1673863200000|2023-01-16 10:00:00|779|778.2|778.4|777.2|779.6|778.2|777.6|775.6|2533
1673863500000|2023-01-16 10:05:00|778|776.6|779|778|779|778|777.2|776.6|1735
1673863800000|2023-01-16 10:10:00|777.2|775.6|775|774|777.6|776.6|775|773.6|2528
1673864100000|2023-01-16 10:15:00|775.2|774.2|773|772|775.2|774.6|773|771.8|2109
1673864400000|2023-01-16 10:20:00|772.8|771.8|771.8|770.4|775.4|774.4|771.6|769.6|6329
1673864700000|2023-01-16 10:25:00|771.4|769.8|774.6|773.8|775|773.8|771.2|769.8|1713
1673865000000|2023-01-16 10:30:00|773.8|773.2|773.4|772.6|773.8|773.2|772|770.4|2171
1673865300000|2023-01-16 10:35:00|772.8|772|771|770.4|773.8|772.8|771|770|2192
1673865600000|2023-01-16 10:40:00|770.8|769.4|771.6|771|772.2|771.4|770.4|769|1840
1673865900000|2023-01-16 10:45:00|771.4|770.2|771.8|771|772|771.4|770|769|1748
1673866200000|2023-01-16 10:50:00|770.6|769.2|767.2|766.4|770.6|769.2|767.2|766.4|1045
1673866500000|2023-01-16 10:55:00|767.4|767.4|768.8|767.6|769.6|769|767.2|766.4|529
1673866800000|2023-01-16 11:00:00|769.6|767.4|769.6|768.6|769.6|769|768.8|767.4|503
1673867100000|2023-01-16 11:05:00|769.4|767.8|769|768|769.4|768.4|767.4|766|1076
1673867400000|2023-01-16 11:10:00|769.4|768.2|768.4|766.8|770.2|769.4|768.4|766.8|722
1673867700000|2023-01-16 11:15:00|767.8|767|771.2|770.6|773.6|773|767.6|766.2|3475
1673868000000|2023-01-16 11:20:00|770.8|770.2|771.8|771|772.8|772.2|769.8|769|2483
1673868300000|2023-01-16 11:25:00|772|771.2|771.2|770.2|772.8|771.6|770.6|769.4|2755
1673868600000|2023-01-16 11:30:00|771|769.6|772.6|771.8|773.2|772|770|769|1348
1673868900000|2023-01-16 11:35:00|772.4|771.4|771|770.6|772.4|771.4|771|770.4|1572
1673869200000|2023-01-16 11:40:00|771.6|770.4|771.8|771.2|771.8|771.2|771.2|770|3961
1673869500000|2023-01-16 11:45:00|771.6|771.4|771.2|770.6|771.8|771.4|771.2|770.4|789
1673869800000|2023-01-16 11:50:00|771.4|771|772.6|771.8|773.2|772.4|771.4|771|2984
1673870100000|2023-01-16 11:55:00|772.4|770.8|772.4|772|772.8|772|771.8|770.8|1517
1673870400000|2023-01-16 12:00:00|772.2|771.6|777.2|775.6|777.2|776.2|772|771|1404
1673870700000|2023-01-16 12:05:00|777|775.4|781.2|779.6|781.2|780.4|776.4|775.4|3292
1673871000000|2023-01-16 12:10:00|782.2|780.2|780.4|779.6|782.6|781|780.4|779.6|1555
1673871300000|2023-01-16 12:15:00|783|779.8|781.2|779.8|783|781.8|780.2|779.2|911
1673871600000|2023-01-16 12:20:00|780.8|779.6|781|779.8|781.2|780|780.4|779.2|559
1673871900000|2023-01-16 12:25:00|780.8|780|781|779.8|781|780|780|779.2|3683
1673872200000|2023-01-16 12:30:00|782.6|780|782.2|781.4|784|783|782.2|780|3253
1673872500000|2023-01-16 12:35:00|782.6|781.6|782.6|781.6|783.6|782.4|782.6|781.4|916
1673872800000|2023-01-16 12:40:00|783.4|781.8|783.2|782.4|784.2|783|783.2|781.8|641
1673873100000|2023-01-16 12:45:00|782.6|782.2|787.2|786.4|789.4|788.2|782.6|781.2|6687
1673873400000|2023-01-16 12:50:00|787|786.2|787.2|786.2|787.4|786.2|785.8|784.6|1012
1673873700000|2023-01-16 12:55:00|788.6|786.4|788.6|787.4|789.8|788.6|788|786.4|1496
1673874000000|2023-01-16 13:00:00|788.2|787|788|786.6|788.2|787.2|786.4|785|942
1673874300000|2023-01-16 13:05:00|787.8|786.2|788|786.6|788|787.2|787.4|786.2|3467
1673874600000|2023-01-16 13:10:00|787.6|786.8|788.8|788|789.6|788.4|787.2|786.4|2095
1673874900000|2023-01-16 13:15:00|790|788.8|786.4|785.6|790|788.8|786.4|785.4|896
1673875200000|2023-01-16 13:20:00|786.2|785.4|784.8|783.8|786.2|785.4|784|782.6|4364
1673875500000|2023-01-16 13:25:00|783.8|784|783.8|782.6|783.8|784|782.8|782.4|8532
1673875800000|2023-01-16 13:30:00|782.4|780.2|783|781.8|785|783.8|782.4|780.2|5987
1673876100000|2023-01-16 13:35:00|782.8|781.6|785.4|784.6|785.4|784.6|781.2|780.4|12225
1673876400000|2023-01-16 13:40:00|785.2|784|785|784.4|785.2|784.4|783.8|782.2|806
1673876700000|2023-01-16 13:45:00|786.2|784.8|784.6|784|786.2|784.8|784.6|783.8|2576
1673877000000|2023-01-16 13:50:00|784.2|783.6|784.2|783.2|785.4|784.6|783.8|782.8|417
1673877300000|2023-01-16 13:55:00|783.8|783|783.8|783|784.2|783.4|783.6|782.8|729
1673877600000|2023-01-16 14:00:00|783.4|782.6|784|783.2|784.6|783.2|783.4|782.6|682
1673877900000|2023-01-16 14:05:00|784.4|783|786.8|786.2|787|786.4|784.2|783|2733
1673878200000|2023-01-16 14:10:00|787|786.4|788.6|787.8|789.4|788|786.8|786|3692
1673878500000|2023-01-16 14:15:00|788.4|787.2|786.2|785.2|788.4|787.6|786|785|5693
1673878800000|2023-01-16 14:20:00|786.6|786.2|787.8|787.2|788.2|787.2|786.6|786.2|1684
1673879100000|2023-01-16 14:25:00|788.4|786.4|789.6|788.8|789.6|788.8|787.2|786.4|1513
1673879400000|2023-01-16 14:30:00|790|789|789.8|789|791.8|790.8|789.6|788.8|3753
1673879700000|2023-01-16 14:35:00|789.6|789.2|792|791.4|792.2|791.6|789.6|789|3405
1673880000000|2023-01-16 14:40:00|791|790.4|794.4|793.2|794.4|793.2|790.6|790|1532
1673880300000|2023-01-16 14:45:00|794.2|792.6|796.8|795.8|796.8|795.8|792.8|792|24284
1673880600000|2023-01-16 14:50:00|796|795.4|795.8|795|797.8|796.8|795.4|794|19204
1673880900000|2023-01-16 14:55:00|795.6|795.2|795.6|795|797.8|797|795.4|795|2911
1673881200000|2023-01-16 15:00:00|795.4|794.2|793.6|792.6|796.4|795.6|793|792.2|2856
1673881500000|2023-01-16 15:05:00|794|793|794.2|793.4|795.6|794.6|794|793|2926
1673881800000|2023-01-16 15:10:00|794|793.8|793.4|793|794.2|793.8|793.4|792.6|663
1673882100000|2023-01-16 15:15:00|793.2|792.8|797|796.4|797|796.4|793.2|792.8|684881
1673882400000|2023-01-16 15:20:00|796.8|796.6|800.6|799.8|801.8|801|796.8|796.2|5324
1673882700000|2023-01-16 15:25:00|800.4|799.4|806.2|805.4|806.6|806|799.6|798.6|9041
1673883000000|2023-01-16 15:30:00|807.6|806.6|808.4|807.2|809|807.4|805.8|804.4|7159
1673883300000|2023-01-16 15:35:00|807|807.4|805.2|805|808|807.4|805.2|804.4|5848
1673883600000|2023-01-16 15:40:00|805|804.4|806|805.4|806|805.4|804.4|803.4|1544
1673883900000|2023-01-16 15:45:00|805.6|805|804.8|804.2|806.8|806|804.6|804|1709
1673884200000|2023-01-16 15:50:00|804.6|803.6|803.8|803.4|804.6|803.6|803.4|802.6|3046
1673884500000|2023-01-16 15:55:00|805.4|804.4|805.2|804.6|805.4|804.8|804.6|803.8|4443
1673884800000|2023-01-16 16:00:00|805|804.2|805|804.6|805.4|804.8|804.6|804|1389
1673885100000|2023-01-16 16:05:00|805.2|804.8|806.8|806.4|808|807.4|805.2|804.6|6742
1673885400000|2023-01-16 16:10:00|806.6|805.8|806.8|806|807.8|806.4|805.6|804.4|396
1673885700000|2023-01-16 16:15:00|806.6|805.6|807.8|807|807.8|807.2|805.8|804.8|2373
1673886000000|2023-01-16 16:20:00|807.6|807.2|805.8|805.2|809|808|805.2|804.2|2907
1673886300000|2023-01-16 16:25:00|805.6|804.6|807|806.2|807.6|806.8|805|804|2125
1673942700000|2023-01-17 08:05:00|759.8|752.2|738.8|736.4|764.6|760.2|732.8|718.4|103325
1673943000000|2023-01-17 08:10:00|741|739|742.8|740.4|749.8|745|737.2|733.8|25201
1673943300000|2023-01-17 08:15:00|742.6|740.6|733.4|731.6|747.8|743.6|732.8|726.8|40455
1673943600000|2023-01-17 08:20:00|734.6|732.4|724.4|722.2|734.6|732.4|719.2|718|78217
1673943900000|2023-01-17 08:25:00|724.2|722.4|747.4|745.6|748.4|747.2|724.2|722.4|38834
1673944200000|2023-01-17 08:30:00|750.2|748|754|751.8|755.8|753.4|742.8|741.2|42258
1673944500000|2023-01-17 08:35:00|754.2|752|752|750.6|755|754.6|749.8|748|28597
1673944800000|2023-01-17 08:40:00|753.2|750.8|747.8|746.6|753.6|752|747.8|746.6|15311
1673945100000|2023-01-17 08:45:00|750.4|747.6|757|754.4|757.4|755.4|750|747.6|25409
1673945400000|2023-01-17 08:50:00|757.2|754.6|752.4|750.2|757.2|756|749|746.4|12587
1673945700000|2023-01-17 08:55:00|755.4|750.4|762.2|759.4|762.2|759.4|753.8|750.4|12621
1673946000000|2023-01-17 09:00:00|763|760|762.8|760.8|764.2|763|759.2|757.6|11503
1673946300000|2023-01-17 09:05:00|763.6|761|761|759.6|766.2|765|759.8|759|9036
1673946600000|2023-01-17 09:10:00|762.2|760.4|761.8|760.2|763.4|762.2|760.6|759.8|9193
1673946900000|2023-01-17 09:15:00|762.4|760.4|761.4|759.8|762.4|760.4|761.4|759.8|3533
1673947200000|2023-01-17 09:20:00|760|760|757.4|755.6|760|760|755|752.2|4567
1673947500000|2023-01-17 09:25:00|757.6|755.4|759.8|758.4|759.8|758.4|756.6|755.4|6350
1673947800000|2023-01-17 09:30:00|759.4|758.2|767.6|766.2|767.6|766.2|759.4|758.2|8803
1673948100000|2023-01-17 09:35:00|767.4|765.6|766.4|765|770|767.4|766.4|764.8|6585
1673948400000|2023-01-17 09:40:00|766.2|764.6|765|763.4|766.6|765|762|761|5854
1673948700000|2023-01-17 09:45:00|766.4|763.8|764.8|763.8|767|765.6|764.8|763.8|9669
1673949000000|2023-01-17 09:50:00|765.4|764|766.8|764.8|769.6|767.6|764|763|13330
1673949300000|2023-01-17 09:55:00|767.8|765|764.8|763.8|767.8|766.2|764.8|763.8|967
1673949600000|2023-01-17 10:00:00|764.6|762.8|765|763.8|766.6|765|763.4|762.4|4395
1673949900000|2023-01-17 10:05:00|764.4|763.4|763.8|762.4|765|763.4|763.8|762|3383
1673950200000|2023-01-17 10:10:00|764.4|762.6|764.2|763.2|765|764.6|763.8|762.6|744
1673950500000|2023-01-17 10:15:00|764|763.4|764.6|763|766.4|764.6|763.8|762.8|2110
1673950800000|2023-01-17 10:20:00|764.2|762.6|763.6|763|764.4|763.6|762.4|761.8|1845
1673951100000|2023-01-17 10:25:00|764.6|763.2|761.6|760.2|764.6|763.4|760.4|760.2|5703
1673951400000|2023-01-17 10:30:00|761.8|760.6|760|759.6|762.4|761.6|760|759.2|1619
1673951700000|2023-01-17 10:35:00|759.6|759|761|759.8|761.8|761|759.6|759|4611
1673952000000|2023-01-17 10:40:00|761.2|760.2|762.2|761.2|762.2|761.2|761.2|759.8|3602
1673952300000|2023-01-17 10:45:00|761.6|762|762|760.6|762|762|761.2|760|2645
1673952600000|2023-01-17 10:50:00|761.8|761|763.4|762.4|763.4|762.4|761.8|761|1908
1673952900000|2023-01-17 10:55:00|764|762.6|764|762.8|767.4|766|762.6|761.8|2376
1673953200000|2023-01-17 11:00:00|762.4|761.6|759.6|757.8|762.6|761.8|758.8|756.4|2931
1673953500000|2023-01-17 11:05:00|758.8|758|758.4|757.4|759.4|758.6|757.4|756.6|3338
1673953800000|2023-01-17 11:10:00|759|757.6|757|755|759.4|758.6|755|753.8|4434
1673954100000|2023-01-17 11:15:00|756.8|755.2|757.8|757|758.6|757|756.4|755|2947
1673954400000|2023-01-17 11:20:00|757.2|756.2|756.4|755.4|757.2|756.2|754.2|752.8|8421
1673954700000|2023-01-17 11:25:00|756|755|757.8|756.6|758.6|757.6|754.6|754.4|7188
1673955000000|2023-01-17 11:30:00|760|757|757.8|756.8|760.6|758.8|757.6|756.4|1938
1673955300000|2023-01-17 11:35:00|757.4|755.8|755.4|754.4|759.6|757.8|755.2|754.2|9612
1673955600000|2023-01-17 11:40:00|754.4|754.8|751.6|750.4|754.6|754.8|751.6|750.4|6765
1673955900000|2023-01-17 11:45:00|751.8|750|751.4|750.4|753.4|751.6|750.4|748.4|13727
1673956200000|2023-01-17 11:50:00|751.8|750|752|750.8|753|752.2|750.6|749.6|10884
1673956500000|2023-01-17 11:55:00|751.8|750.6|754.6|753.6|754.8|753.6|751.4|750.4|2396
1673956800000|2023-01-17 12:00:00|755.8|753.8|753.8|752.8|756|754.8|753.4|752|5584
1673957100000|2023-01-17 12:05:00|753.2|752.2|753.6|752.8|755.8|754.4|753|752.2|8299
1673957400000|2023-01-17 12:10:00|753|752.2|754|753.4|755.8|754.2|752.8|752.2|5122
1673957700000|2023-01-17 12:15:00|753.6|752.8|756.8|756.2|756.8|756.2|753.4|752.8|3163
1673958000000|2023-01-17 12:20:00|757|756.4|752|751.4|757|756.4|751.6|750.4|7583
1673958300000|2023-01-17 12:25:00|750.8|750.6|755.2|754.2|755.2|754.2|750.8|750|3869
1673958600000|2023-01-17 12:30:00|755.4|753.6|752.2|751.8|755.4|754|752.2|751.8|2393
1673958900000|2023-01-17 12:35:00|751.6|751.6|752|750.4|753.2|751.8|750.8|750|4171
1673959200000|2023-01-17 12:40:00|751.8|750.8|750.8|750|752|750.8|750.8|749.8|3026
1673959500000|2023-01-17 12:45:00|750.2|749.8|752|751|752|751|750.2|749.6|4046
1673959800000|2023-01-17 12:50:00|751|750.4|752.4|751.4|752.4|751.4|750.4|750|4161
1673960100000|2023-01-17 12:55:00|752|751.6|751.6|750.4|752.2|751.6|751|750|1837
1673960400000|2023-01-17 13:00:00|751.4|750.6|750.2|749.8|752.2|751.6|749.6|749.4|9222
1673960700000|2023-01-17 13:05:00|749.8|749.4|748|747.2|749.8|749.4|745.8|745.2|4355
1673961000000|2023-01-17 13:10:00|747.8|748.4|746.4|745.6|749.2|748.6|745.6|745.4|7409
1673961300000|2023-01-17 13:15:00|746.2|745.8|743.6|743|746.4|745.8|743.6|743|11034
1673961600000|2023-01-17 13:20:00|743.8|742.4|745.6|744.4|745.8|745.4|742.6|742.2|7800
1673961900000|2023-01-17 13:25:00|745.4|744|742.8|741.8|745.8|744|742|741.6|5508
1673962200000|2023-01-17 13:30:00|743.8|742.8|745|743.4|746.4|745.8|743.8|742.6|14017
1673962500000|2023-01-17 13:35:00|744|744.6|739.6|738.8|745|744.6|739.6|738.8|5577
1673962800000|2023-01-17 13:40:00|738.6|738.2|741|740.2|741|740.2|738.4|737.8|7588
1673963100000|2023-01-17 13:45:00|743.4|740.4|739.8|739.4|743.8|742.2|739.2|738.6|10966
1673963400000|2023-01-17 13:50:00|741.2|739.8|740|739.2|741.2|740|738|737.4|9504
1673963700000|2023-01-17 13:55:00|739.6|737.8|739|738.2|740.2|739.4|739|737.4|8995
1673964000000|2023-01-17 14:00:00|738.8|738|735.8|735|738.8|738|735.2|734.8|12224
1673964300000|2023-01-17 14:05:00|735.6|735.4|738.4|737.8|739.4|738.8|734.8|734|13334
1673964600000|2023-01-17 14:10:00|738.2|737|734.2|733.6|738.8|738|734.2|733.6|8736
1673964900000|2023-01-17 14:15:00|734|733.2|734.4|733.8|735.2|734.2|733.6|733|4630
1673965200000|2023-01-17 14:20:00|734.2|733.6|735.4|735.2|737.2|736.4|734|733.4|9798
1673965500000|2023-01-17 14:25:00|736.2|735.4|736.2|735.2|737.2|736.6|735.2|733.8|8717
1673965800000|2023-01-17 14:30:00|736|735.8|732.6|731.6|737.4|736.4|732.2|731.4|7627
1673966100000|2023-01-17 14:35:00|733|732|732.6|731.6|733|732|729.4|727.8|18040
1673966400000|2023-01-17 14:40:00|731.4|730.6|731.4|730.4|734.4|733.4|731.4|730.4|7594
1673966700000|2023-01-17 14:45:00|731.2|730|733|732|734.2|733.6|730.8|730|6491
1673967000000|2023-01-17 14:50:00|732.2|731|730.6|729.2|735.2|734.4|730.6|729.2|10294
1673967300000|2023-01-17 14:55:00|730.4|729.4|731.2|730.6|732.6|732|729.4|728.4|7602
1673967600000|2023-01-17 15:00:00|732.6|732.6|743.2|742|745.6|744.4|732.6|732.6|19093
1673967900000|2023-01-17 15:05:00|743|741.8|741.4|740.4|743|742|738|737.2|16732
1673968200000|2023-01-17 15:10:00|739.4|738.4|734.8|733|740|739.4|734.8|732.4|13677
1673968500000|2023-01-17 15:15:00|734.6|733.4|735.8|734.4|735.8|734.4|733.4|732.6|11647
1673968800000|2023-01-17 15:20:00|736|735|737|735.8|738.4|737.4|734.8|734|10910
1673969100000|2023-01-17 15:25:00|737.2|736.4|738.6|737.2|738.6|737.6|735.8|735|8532
1673969400000|2023-01-17 15:30:00|738.8|737.4|736|735|738.8|738.2|735|734.2|9816
1673969700000|2023-01-17 15:35:00|735.8|735.2|735|734.2|737.2|736.2|734.8|734.2|12310
1673970000000|2023-01-17 15:40:00|734.2|733.4|732.6|732|734.6|733.6|730|728.6|12601
1673970300000|2023-01-17 15:45:00|732.2|731.8|729|728.2|732.2|731.8|729|728|19164
1673970600000|2023-01-17 15:50:00|729.2|728.4|728|727|729.8|728.6|725.8|725.2|26811
1673970900000|2023-01-17 15:55:00|727.6|726.6|727|725.6|728.8|728.2|726.2|725.2|16747
1673971200000|2023-01-17 16:00:00|726.8|725.4|728.8|727.2|729.4|727.8|725.2|723.8|8892
1673971500000|2023-01-17 16:05:00|728.2|727.4|730.2|728.8|730.2|729.4|728.2|727.2|23601
1673971800000|2023-01-17 16:10:00|729.8|729|733.2|732.6|733.2|732.6|728.2|727.8|15987
1673972100000|2023-01-17 16:15:00|734.6|733.2|736.4|735.4|737.2|736.2|734.6|733.2|4320
1673972400000|2023-01-17 16:20:00|736|734.2|735.8|735.4|737.4|736.4|735|734.2|15703
1673972700000|2023-01-17 16:25:00|736.2|735.6|735.8|733.8|740.2|738.8|735.8|733.8|35780
1674028800000|2023-01-18 08:00:00|742|731.2|742.4|737|745|738.4|736.2|730|29017
1674029100000|2023-01-18 08:05:00|742.2|737.2|749.8|746|750|747.2|742|737|8366
1674029400000|2023-01-18 08:10:00|754|746.2|758|755.8|758|755.8|752.6|746|19469
1674029700000|2023-01-18 08:15:00|757.4|756.2|764.4|761.2|764.6|761.2|754.8|752|15789
1674030000000|2023-01-18 08:20:00|763.8|760|757.8|755|763.8|760.2|757|755|12257
1674030300000|2023-01-18 08:25:00|758|754.4|753.2|751.2|759.8|757.4|751.8|750|8198
1674030600000|2023-01-18 08:30:00|753.4|750.6|753.8|751.6|753.8|751.6|750.2|748.4|3706
1674030900000|2023-01-18 08:35:00|754.2|752|756.6|754.6|757|755.6|750.2|748|7003
1674031200000|2023-01-18 08:40:00|757.4|754.8|759.2|757.8|760|757.8|757|754.8|2217
1674031500000|2023-01-18 08:45:00|761|759.2|759.8|758|761|759.8|758.2|756.2|2988
1674031800000|2023-01-18 08:50:00|759.2|757.8|763.4|761.6|765.6|763.2|759.2|757.6|9164
1674032100000|2023-01-18 08:55:00|764.8|762.4|771.8|769|772.8|770.8|764.8|762.4|11631
1674032400000|2023-01-18 09:00:00|771.6|769.4|765|763.4|772.4|769.6|765|763.4|6789
1674032700000|2023-01-18 09:05:00|764.8|765.2|771.4|769.6|771.4|769.6|764.8|765.2|5297
1674033000000|2023-01-18 09:10:00|775|772.8|772.2|769.8|775|773.2|771.4|769.4|34059
1674033300000|2023-01-18 09:15:00|771.6|771.4|773.2|771|775|774|770|768.2|6416
1674033600000|2023-01-18 09:20:00|773.4|770.8|772.6|771.6|773.4|771.8|769.8|768.6|9037
1674033900000|2023-01-18 09:25:00|771|769.4|774.2|772.4|774.4|773.2|770.8|769.4|5246
1674034200000|2023-01-18 09:30:00|773.2|772.8|776.6|775|776.6|775|773.2|772.4|2654
1674034500000|2023-01-18 09:35:00|776.8|774.8|781.8|780|782|780.6|775.8|774.8|3823
1674034800000|2023-01-18 09:40:00|781.6|780.4|781.8|780|783.6|781.6|779.2|777.2|2229
1674035100000|2023-01-18 09:45:00|781.6|778.6|780|778.4|782.6|780.6|778.4|776.6|4392
1674035400000|2023-01-18 09:50:00|778.2|776.6|776.2|775.2|778.4|777|776.2|775.2|13693
1674035700000|2023-01-18 09:55:00|776.4|774.2|778|777|780|777.4|775.4|773.8|3371
1674036000000|2023-01-18 10:00:00|777.8|776.6|773.4|771.6|778|776.6|773.4|771.6|8764
1674036300000|2023-01-18 10:05:00|773.2|773.2|778|777|779.2|777|772.4|773.2|1298
1674036600000|2023-01-18 10:10:00|778.4|777.2|778.6|777.2|779.4|777.6|774.8|773.2|3326
1674036900000|2023-01-18 10:15:00|779|778|779.4|778.4|780|778.8|779|777.6|1643
1674037200000|2023-01-18 10:20:00|779.6|778|782.2|780.6|783.8|782.6|779|778|4860
1674037500000|2023-01-18 10:25:00|782|780|781.4|780.2|782.4|781|781|780|3241
1674037800000|2023-01-18 10:30:00|781.2|780|780.4|779.8|781.2|780.4|779|778.4|855
1674038100000|2023-01-18 10:35:00|780.8|779|778.4|777|781|779|778|776.4|3123
1674038400000|2023-01-18 10:40:00|778.2|776.8|777.4|776.4|778.4|777|776|774.6|590
1674038700000|2023-01-18 10:45:00|777.2|775.8|773.4|771.4|777.4|776.4|772.4|770.8|3034
1674039000000|2023-01-18 10:50:00|772.6|771.2|773.8|773.2|773.8|773.2|772.6|771.2|4238
1674039300000|2023-01-18 10:55:00|775.6|774.4|775.8|774.8|777|776|773.4|772.4|20444
1674039600000|2023-01-18 11:00:00|774.6|773.2|776|775.2|776.4|775.4|774.6|773.2|1144
1674039900000|2023-01-18 11:05:00|776.4|775.4|775.6|774.4|776.4|775.4|774|772.8|1304
1674040200000|2023-01-18 11:10:00|776|774.6|780.4|779.6|782.4|781|776|774.6|3858
1674040500000|2023-01-18 11:15:00|778.6|779.4|782|780.2|785.6|783.6|778|776.8|7046
1674040800000|2023-01-18 11:20:00|781.8|780|778.8|777.6|781.8|780.6|775.2|773.8|4512
1674041100000|2023-01-18 11:25:00|777.8|776.4|778|776.4|781|779.4|777.4|775.8|3419
1674041400000|2023-01-18 11:30:00|778.4|776.6|780|779|780.2|779.4|777.8|776.6|4630
1674041700000|2023-01-18 11:35:00|780.2|778.8|782.2|780.6|782.2|780.8|778.6|777.8|3254
1674042000000|2023-01-18 11:40:00|783.4|780.8|780.4|779.2|783.6|782.2|779.8|778.8|2250
1674042300000|2023-01-18 11:45:00|780.6|779|781.2|780.2|781.6|780.4|780.2|779|700
1674042600000|2023-01-18 11:50:00|781|780.4|779.2|777.8|781.2|780.8|778.8|777.4|10357
1674042900000|2023-01-18 11:55:00|779|777.6|780.8|779.6|781.2|780.4|778.6|777.6|8763
1674043200000|2023-01-18 12:00:00|781|779.8|783.2|782.2|783.4|782.2|780.4|778.8|7803
1674043500000|2023-01-18 12:05:00|782.8|780.6|781.2|780.2|782.8|780.8|780.6|779.4|3045
1674043800000|2023-01-18 12:10:00|781.6|781|778.8|778|782.2|781|778.6|778|10506
1674044100000|2023-01-18 12:15:00|778.6|777.6|777.4|776.2|778.6|777.6|776.6|776|1314
1674044400000|2023-01-18 12:20:00|777.2|776.6|779.6|778.4|779.8|778.8|776.8|776.2|5474
1674044700000|2023-01-18 12:25:00|778.2|777.2|782.2|781.2|783.4|781.8|778|777.2|2499
1674045000000|2023-01-18 12:30:00|781.6|780.6|781.2|780.6|783.2|782|781.2|780.6|3202
1674045300000|2023-01-18 12:35:00|781|780.2|781.4|780|782|781|780.8|779.6|1551
1674045600000|2023-01-18 12:40:00|781.6|780.4|782.2|781|782.4|781.2|781|780.4|4419
1674045900000|2023-01-18 12:45:00|782|780.6|774.6|773.6|782.6|781.8|774.6|773.6|7257
1674046200000|2023-01-18 12:50:00|774.4|773.8|777.2|776.4|777.6|777|774.4|773.8|2785
1674046500000|2023-01-18 12:55:00|777|775.6|777|776.2|777.4|776.6|775.4|774.6|2365
1674046800000|2023-01-18 13:00:00|777.4|776.6|776.6|775.8|777.4|776.6|776|775|716
1674047100000|2023-01-18 13:05:00|776.4|775|775.4|774.2|776.4|775|774|773.2|1110
1674047400000|2023-01-18 13:10:00|775.6|772|770.6|769.4|775.6|772|769.6|769|2274
1674047700000|2023-01-18 13:15:00|772|770|771.4|770.6|772.2|771.2|768.4|767.2|3925
1674048000000|2023-01-18 13:20:00|771.2|769.8|767.8|766.6|771.2|770.2|767.8|766.2|2461
1674048300000|2023-01-18 13:25:00|767.6|766.8|769.4|768.2|769.8|768.6|767.2|765.8|713
1674048600000|2023-01-18 13:30:00|771|768.4|773.2|771.8|779.4|777|770.6|768.4|7111
1674048900000|2023-01-18 13:35:00|773|772.6|769.6|768.4|775.2|773.8|765.8|764|3697
1674049200000|2023-01-18 13:40:00|770|768.6|767.8|766.6|770|768.6|766|764.8|2421
1674049500000|2023-01-18 13:45:00|767.4|766.8|773|772|774.2|772.2|767.4|766.8|2958
1674049800000|2023-01-18 13:50:00|772.8|771|774.4|773.6|775|773.6|772.4|771|982
1674050100000|2023-01-18 13:55:00|774.2|773.2|773|771.8|774.4|773.4|772|771.2|1885
1674050400000|2023-01-18 14:00:00|773.2|772|772.6|771.6|773.2|772.2|771|769.8|1459
1674050700000|2023-01-18 14:05:00|773|772|770.8|769.6|773.6|772.6|770|768.8|1979
1674051000000|2023-01-18 14:10:00|770.4|769.4|769.2|768|770.8|769.4|768.4|767.2|1448
1674051300000|2023-01-18 14:15:00|769.8|768.6|767.8|766.6|770.8|770.2|767.6|766.4|3224
1674051600000|2023-01-18 14:20:00|767.6|766.2|767|766|768.6|767.8|766.6|765.4|5742
1674051900000|2023-01-18 14:25:00|766.6|765.8|766.6|765.6|767.4|766.6|765.2|764.4|2132
1674052200000|2023-01-18 14:30:00|765.6|766|768.6|767.6|768.8|767.6|765.4|764.4|2683
1674052500000|2023-01-18 14:35:00|767.8|766.8|768.2|767.8|769.4|768.6|766.2|765.4|3134
1674052800000|2023-01-18 14:40:00|769|768|769.4|768.4|770.6|770|768.4|767.4|2417
1674053100000|2023-01-18 14:45:00|769.6|768.6|766.4|765|769.6|768.8|763.2|762.4|2304
1674053400000|2023-01-18 14:50:00|766|765.2|769.6|768.4|770.6|769.6|765.6|765|2062
1674053700000|2023-01-18 14:55:00|769.4|768.6|769.8|768.8|770.4|769.8|768.8|767.8|2470
1674054000000|2023-01-18 15:00:00|770|769|768|767.4|770|769.2|767.4|766.8|1580
1674054300000|2023-01-18 15:05:00|768.2|767.6|769.8|769.2|770|769.4|768.2|767.4|3692
1674054600000|2023-01-18 15:10:00|770|769|768.2|767.4|770|769.4|767.4|766.4|2257
1674054900000|2023-01-18 15:15:00|768|767.6|769.8|768.8|770.6|770.2|768|767.6|2046
1674055200000|2023-01-18 15:20:00|770.2|769|771.8|771.6|772.2|771.6|768.6|767.8|3807
1674055500000|2023-01-18 15:25:00|772.2|771.2|774.2|773.2|774.2|773.8|771.6|771|2310
1674055800000|2023-01-18 15:30:00|773.8|773.4|771.2|770.6|774.2|773.6|771.2|770.6|2803
1674056100000|2023-01-18 15:35:00|770.2|769.6|765.6|764.6|770.6|770.2|765.6|764.2|1576
1674056400000|2023-01-18 15:40:00|765|764.2|758.8|757|765|764.4|758.8|757|3372
1674056700000|2023-01-18 15:45:00|759.2|757.8|759.8|759|763.2|762.8|759.2|757.6|5274
1674057000000|2023-01-18 15:50:00|760|759.4|755|753.2|761|759.8|754.6|753.2|4458
1674057300000|2023-01-18 15:55:00|754.6|754.2|758.8|757.8|758.8|757.8|754.2|753.2|1589
1674057600000|2023-01-18 16:00:00|758.4|758|756.8|756.2|760|759.2|756.8|756.2|2481
1674057900000|2023-01-18 16:05:00|757.4|756.4|757.2|756.4|757.6|756.8|755.4|754.6|3816
1674058200000|2023-01-18 16:10:00|756.8|756.6|754|753.6|756.8|756.8|753.4|752.8|6584
1674058500000|2023-01-18 16:15:00|754.4|753.2|756.6|755.8|756.6|755.8|753.4|753|3098
1674058800000|2023-01-18 16:20:00|756.4|755.6|754.8|754.4|756.6|755.6|754.8|754|5637
1674059100000|2023-01-18 16:25:00|755|754.8|757.4|756.6|757.6|756.6|755|754.6|9882
1674115200000|2023-01-19 08:00:00|756|753.6|756.6|753.6|763.4|761|754|750|9605
1674115500000|2023-01-19 08:05:00|760.6|757.4|750.6|746.2|760.6|757.4|745.4|741.4|7061
1674115800000|2023-01-19 08:10:00|749.8|745.4|741.2|739|749.8|745.4|739.6|736|4906
1674116100000|2023-01-19 08:15:00|744.8|742|744|741|745.2|742.4|739.6|736|1361
1674116400000|2023-01-19 08:20:00|743|740.8|745.4|744.4|747.6|745.6|742.2|740.6|12800
1674116700000|2023-01-19 08:25:00|745.6|744|748.8|747.4|754.6|750.6|745.2|743.2|2244
1674117000000|2023-01-19 08:30:00|750.4|748.8|750|748.2|751.6|750.6|750|748.2|903
1674117300000|2023-01-19 08:35:00|749.4|747.4|752.4|750.6|754|751.4|748.4|747.2|2863
1674117600000|2023-01-19 08:40:00|753.8|751.4|750.2|748.6|753.8|751.6|748|746.4|2211
1674117900000|2023-01-19 08:45:00|750.4|748.8|750|748.6|752.4|750.8|750|748.6|1885
1674118200000|2023-01-19 08:50:00|749.8|747.6|749.6|748.2|750|748.4|748|747.4|2586
1674118500000|2023-01-19 08:55:00|749.4|748|749|747.8|749.8|748.2|748.4|747.6|230
1674118800000|2023-01-19 09:00:00|748.6|747.6|742.4|741.4|748.6|747.8|742|740.8|2186
1674119100000|2023-01-19 09:05:00|742.2|741.6|744.2|743.2|745.8|744.2|742.2|741.6|1816
1674119400000|2023-01-19 09:10:00|745.4|743.4|743.4|742.2|746.6|745.4|742.6|742|6584
1674119700000|2023-01-19 09:15:00|743.2|742|738.2|737.2|743.2|742.2|737.8|736.8|2604
1674120000000|2023-01-19 09:20:00|738|736.8|737|736.2|738.2|736.8|736.2|735.4|3107
1674120300000|2023-01-19 09:25:00|737.4|736.4|740.4|739.6|740.6|740.2|737.2|736.2|11855
1674120600000|2023-01-19 09:30:00|740.2|739.2|740.6|740.2|742.2|741|738.8|737.6|10311
1674120900000|2023-01-19 09:35:00|741|740.6|739.8|739.4|742.6|741.4|739.6|738.6|1481
1674121200000|2023-01-19 09:40:00|740.4|739.6|740.8|740.2|740.8|740.2|739.6|739.2|1297
1674121500000|2023-01-19 09:45:00|741.6|740.4|736.8|735.8|742.2|741.2|736.4|735|1625
1674121800000|2023-01-19 09:50:00|738|736.4|738.4|737.4|739.2|738.2|737.6|735.8|11473
1674122100000|2023-01-19 09:55:00|738|738|739|738.4|740.6|739.4|738|737.2|5387
1674122400000|2023-01-19 10:00:00|741.2|739.8|741.6|740.4|744|743|741|739.8|44666
1674122700000|2023-01-19 10:05:00|742|740.6|745.2|744.2|745.4|744.2|741.4|740.6|3349
1674123000000|2023-01-19 10:10:00|747.2|746.2|749.4|747.6|751.4|750|746.8|745.8|11860
1674123300000|2023-01-19 10:15:00|749.2|748.4|747.6|747.2|749.4|748.8|746.8|746|4635
1674123600000|2023-01-19 10:20:00|747.4|746.8|744.2|743.4|747.4|746.8|742|741.2|4480
1674123900000|2023-01-19 10:25:00|744.4|743.6|743|742.6|744.4|744|742.6|742|1255
1674124200000|2023-01-19 10:30:00|742.6|741.8|740|738.8|743.6|742.4|738.2|737.2|5314
1674124500000|2023-01-19 10:35:00|739.6|737.6|738|737.2|740|737.8|736.2|735.4|6614
1674124800000|2023-01-19 10:40:00|738.8|737.6|736.4|735.4|741|739.8|736.4|735.4|5764
1674125100000|2023-01-19 10:45:00|736|735|736.6|736.2|738.8|737.4|736|735|1317
1674125400000|2023-01-19 10:50:00|737.2|736.4|737.4|736.8|738.2|737|736.4|736.2|1559
1674125700000|2023-01-19 10:55:00|738|737|740.2|739.2|740.4|739.2|737.4|737|2374
1674126000000|2023-01-19 11:00:00|740.4|739|735.4|734.6|740.6|739.2|735.4|734.6|2377
1674126300000|2023-01-19 11:05:00|735.2|734.4|736.4|735.6|738|736.6|734.6|734.4|4201
1674126600000|2023-01-19 11:10:00|736.8|736|736|734.8|738.2|737.4|735|734|1686
1674126900000|2023-01-19 11:15:00|735.6|734.6|735.2|734|736.2|735|733.8|733.2|2214
1674127200000|2023-01-19 11:20:00|734.6|733.8|735.2|733.8|736|735|733.4|732.8|1655
1674127500000|2023-01-19 11:25:00|735.4|734|733.6|733|735.4|734.2|733.4|733|301
1674127800000|2023-01-19 11:30:00|733.2|732.2|732.8|732|733.6|732.6|732|731.2|5175
1674128100000|2023-01-19 11:35:00|733|731.8|732.6|731.6|733|732.2|731.8|731|3013
1674128400000|2023-01-19 11:40:00|732.4|731.4|733.4|732.4|733.4|732.4|732|731.4|86
1674128700000|2023-01-19 11:45:00|732.6|731.6|734|732.6|735|733.8|732.2|731.6|6219
1674129000000|2023-01-19 11:50:00|734.2|733|732.8|732|734.4|733.6|732.2|731.6|784
1674129300000|2023-01-19 11:55:00|733.2|732.2|735|734.2|735|734.2|733|732.2|4313
1674129600000|2023-01-19 12:00:00|735.4|734.4|734.6|733.6|735.4|734.8|734|733.2|2220
1674129900000|2023-01-19 12:05:00|734.8|733.8|732.4|731.2|736|735.4|731.4|730.8|3303
1674130200000|2023-01-19 12:10:00|732|731|735|733.8|735|733.8|731.6|730.6|522
1674130500000|2023-01-19 12:15:00|734.8|734|735.6|734.8|737.6|736.4|734.8|734|1925
1674130800000|2023-01-19 12:20:00|735.2|734.6|733|732.4|736.6|735.8|732.6|731.8|1480
1674131100000|2023-01-19 12:25:00|732.6|732.2|734.2|733.8|734.2|733.8|732.6|732.2|1212
1674131400000|2023-01-19 12:30:00|733.6|733.2|733.2|732.4|733.8|733.6|731.8|731.4|2510
1674131700000|2023-01-19 12:35:00|732.6|732|733.8|733|734|733.4|732.2|732|5012
1674132000000|2023-01-19 12:40:00|733.6|732.2|733.2|732.8|734|733|732.6|732.2|835
1674132300000|2023-01-19 12:45:00|733|732.4|731.8|731|733.2|732.6|731.8|731|1023
1674132600000|2023-01-19 12:50:00|731.6|730.2|729.2|728.6|731.6|730.2|729.2|728.2|5997
1674132900000|2023-01-19 12:55:00|729.6|728.4|730.8|729.4|731|729.8|727.6|727|1942
1674133200000|2023-01-19 13:00:00|731.2|729.6|730.6|729.6|731.2|729.8|729.2|728|891
1674133500000|2023-01-19 13:05:00|730.8|729.4|731.6|730.6|731.8|730.6|730.2|729.2|68
1674133800000|2023-01-19 13:10:00|731.4|731|733.2|732.4|733.4|732.6|731.4|731|1281
1674134100000|2023-01-19 13:15:00|732.8|732.2|730.8|730.2|732.8|732.2|730.2|729.4|1942
1674134400000|2023-01-19 13:20:00|731.4|730.6|730.2|729.6|731.8|731|730.2|729.6|4643
1674134700000|2023-01-19 13:25:00|730.6|729.8|729.6|729|731|730.4|729.6|729|2392
1674135000000|2023-01-19 13:30:00|729.4|728.4|722.8|722|729.4|728.4|721.8|721|6945
1674135300000|2023-01-19 13:35:00|722.6|722.2|720.6|719.6|723.6|722.2|719.6|719.2|6591
1674135600000|2023-01-19 13:40:00|720.8|719.8|723.8|722|725.8|724.6|720.6|719.8|1904
1674135900000|2023-01-19 13:45:00|723.4|721.4|718.8|718|723.4|721.8|718.4|717.4|7798
1674136200000|2023-01-19 13:50:00|719.4|718.2|725.2|724|726.8|724.8|718|717|7036
1674136500000|2023-01-19 13:55:00|725.6|724.2|728.2|727.2|732.8|730.6|725.6|724.2|3237
1674136800000|2023-01-19 14:00:00|728|728|729.6|728|730.4|729.6|728|727.4|1880
1674137100000|2023-01-19 14:05:00|729|727.8|727.8|726.6|730.6|729.6|727.8|726.2|1898
1674137400000|2023-01-19 14:10:00|727.4|727|730.2|728.8|730.2|728.8|727.4|726.6|9590
1674137700000|2023-01-19 14:15:00|730|728.4|731|729.8|731|730|728.2|727.6|11129
1674138000000|2023-01-19 14:20:00|730.8|729.4|729.2|728.4|730.8|729.6|728.4|727.4|835
1674138300000|2023-01-19 14:25:00|729|728.2|727.2|726.4|730.2|729.2|727.2|726.4|1437
1674138600000|2023-01-19 14:30:00|727.6|726.6|726.2|725.6|729.6|728.8|723.8|723.2|5544
1674138900000|2023-01-19 14:35:00|726.4|725.4|730.8|730|730.8|730|726.4|725|7389
1674139200000|2023-01-19 14:40:00|731.6|730.4|722.4|721.8|731.6|730.6|722.4|721.8|4192
1674139500000|2023-01-19 14:45:00|721.6|719.8|720.2|719.2|722.6|721.8|720|718.8|2170
1674139800000|2023-01-19 14:50:00|720.4|719.4|723.4|722.4|724.2|723.2|720.4|719.4|6663
1674140100000|2023-01-19 14:55:00|724.4|723.8|728.6|727.2|729.2|728.4|724|723.6|2878
1674140400000|2023-01-19 15:00:00|727.6|726.8|728.6|728.2|729.4|728.4|725.6|724.8|3303
1674140700000|2023-01-19 15:05:00|729.6|727.8|726.8|725.6|730.8|729.8|726.4|725.6|3439
1674141000000|2023-01-19 15:10:00|726|725.4|723|721.4|726.4|725.4|721.4|720.2|8715
1674141300000|2023-01-19 15:15:00|722.8|720|720.4|719.6|723.6|722.4|719.6|718|17765
1674141600000|2023-01-19 15:20:00|720|719.4|720.6|720|721.8|721.2|718.4|717.6|29610
1674141900000|2023-01-19 15:25:00|719.4|718|722.6|722|723.8|722.6|719.2|718|9558
1674142200000|2023-01-19 15:30:00|722.8|721.8|719.2|718.4|722.8|722|718|717|8097
1674142500000|2023-01-19 15:35:00|719|718.6|721.2|720.2|721.2|720.2|716.8|715.6|16968
1674142800000|2023-01-19 15:40:00|721|720|718|717.2|721|720|717.4|716.4|6803
1674143100000|2023-01-19 15:45:00|718.4|717.4|714|713|718.4|717.6|714|713|8172
1674143400000|2023-01-19 15:50:00|713.8|712.8|710|709.2|714.2|713|710|709.2|10619
1674143700000|2023-01-19 15:55:00|709.8|708.4|710.8|709.6|711.4|710.4|708.4|707.2|8320
1674144000000|2023-01-19 16:00:00|710.4|709.4|709|708.6|712.6|711.4|707.4|707|6744
1674144300000|2023-01-19 16:05:00|708.8|708|710.8|710.2|712|711.4|708.6|708|6453
1674144600000|2023-01-19 16:10:00|711.4|710.4|712|711.4|712.2|711.4|710.8|710|3141
1674144900000|2023-01-19 16:15:00|711.6|711.6|714.8|714.2|716.2|715.4|711.6|711.6|28280
1674145200000|2023-01-19 16:20:00|714.4|713.4|714|713.2|714.8|713.6|711.4|710.6|3627
1674145500000|2023-01-19 16:25:00|713.6|713|713|712.2|713.8|713.2|711.4|710.8|17459
1674201600000|2023-01-20 08:00:00|713.2|705.8|715.8|710.6|715.8|710.8|707.6|704|16244
1674201900000|2023-01-20 08:05:00|714.8|710.8|714.8|712.6|718.6|715.8|711.2|708.6|11874
1674202200000|2023-01-20 08:10:00|715.2|712.8|716.2|714.6|717.2|716|711.6|709.2|12367
1674202500000|2023-01-20 08:15:00|716.6|714.8|719.8|718.2|720.2|718.6|715|713.6|3411
1674202800000|2023-01-20 08:20:00|720|718.4|715.4|714|720|718.4|713.4|712.2|5329
1674203100000|2023-01-20 08:25:00|715.2|711.8|711|709.8|715.4|713.4|709.8|708.2|14265
1674203400000|2023-01-20 08:30:00|711.6|709.6|718.6|718.2|719.8|718.4|711.4|709.6|9996
1674203700000|2023-01-20 08:35:00|718.2|717.2|719.6|718.4|720|719|716.4|715.2|4233
1674204000000|2023-01-20 08:40:00|719.8|718.6|717.8|717|719.8|718.6|717|716.2|13175
1674204300000|2023-01-20 08:45:00|717.6|716.4|715|714.4|718.4|717.4|714|712.8|2630
1674204600000|2023-01-20 08:50:00|714.6|713.8|714.4|713.6|715.2|713.8|711.4|710.4|937
1674204900000|2023-01-20 08:55:00|715|713.8|714.6|713.6|715.6|714.2|713.6|712.4|1592
1674205200000|2023-01-20 09:00:00|714.4|713.8|714.6|713.8|715.8|714.6|712.6|710.8|2073
1674205500000|2023-01-20 09:05:00|714.4|714.2|716.2|715.2|717.2|716|714.4|713.8|1666
1674205800000|2023-01-20 09:10:00|715.2|715.4|713.4|712.6|715.2|715.6|713.4|712.6|1804
1674206100000|2023-01-20 09:15:00|713.2|711.6|715.2|714.2|715.2|714.4|712.8|711.6|1668
1674206400000|2023-01-20 09:20:00|715|713.8|714.2|712.8|716.8|715.8|714.2|712.8|6515
1674206700000|2023-01-20 09:25:00|714|713|713.6|712.8|714.4|713.4|713.4|712.4|712
1674207000000|2023-01-20 09:30:00|714|713|715.8|715|715.8|715|713.8|712.8|2840
1674207300000|2023-01-20 09:35:00|716.4|715.6|716|715|716.8|715.8|715.4|714.6|2216
1674207600000|2023-01-20 09:40:00|715.4|715.4|717.2|716.4|717.6|716.6|715.4|715.4|4895
1674207900000|2023-01-20 09:45:00|718|716.8|716.2|715.2|718.4|717|716.2|715.2|4017
1674208200000|2023-01-20 09:50:00|715.6|715.4|716.8|715.8|717.4|716.4|715.6|715|2062
1674208500000|2023-01-20 09:55:00|717.4|716|716.2|715|717.6|716.8|715.2|714.4|2157
1674208800000|2023-01-20 10:00:00|716.6|715.4|719|718|719|718|716.6|715.4|767
1674209100000|2023-01-20 10:05:00|718.8|717.2|719|718.6|719.6|719|718.2|717.2|3744
1674209700000|2023-01-20 10:15:00|720|718.8|719.4|718.6|720|719.4|718.6|717.8|3897
1674210000000|2023-01-20 10:20:00|718|717.2|717.2|716.2|718.4|717.6|717|716.2|1555
1674210300000|2023-01-20 10:25:00|717.4|716.4|715.4|714.8|717.4|716.6|715.4|714.2|322
1674210600000|2023-01-20 10:30:00|715.6|715|716.8|716.2|718.6|717.6|715.6|715|3247
1674210900000|2023-01-20 10:35:00|716.4|715.8|715|714.2|716.4|715.8|715|714.2|1098
1674211200000|2023-01-20 10:40:00|713.8|713|711.6|710.8|714.8|713.8|711.4|710.8|1408
1674211500000|2023-01-20 10:45:00|712.2|711.2|714.6|713.8|714.8|713.8|712|711|1127
1674211800000|2023-01-20 10:50:00|714.4|713.4|711.4|710.8|714.6|713.8|711.2|710.4|1938
1674212100000|2023-01-20 10:55:00|711.2|710.4|710.8|710.2|711.4|711|710.8|709.8|3313
1674212400000|2023-01-20 11:00:00|710.4|709.8|710.6|709.6|711.4|710.8|710.2|709.2|4599
1674212700000|2023-01-20 11:05:00|710.4|710.6|712|711.2|712|711.2|710.4|710.2|882
1674213000000|2023-01-20 11:10:00|711.6|711|713.4|712.8|714.8|714|711.2|710.4|3559
1674213300000|2023-01-20 11:15:00|713.2|713|713|712.2|714.6|713.8|713|712|755
1674213600000|2023-01-20 11:20:00|712.4|712|710.4|709.4|712.4|712|710.4|709.2|1012
1674213900000|2023-01-20 11:25:00|710.2|709.2|709.6|708.8|710.2|709.2|708.4|707.2|585
1674214200000|2023-01-20 11:30:00|710.6|709|711.6|710.8|711.6|710.8|710.6|709|1081
1674214500000|2023-01-20 11:35:00|712.6|711.4|712.4|711.4|712.6|711.4|712.2|711.2|1137
1674214800000|2023-01-20 11:40:00|712.2|711.8|713.2|712.6|713.2|712.6|712|711.8|19099
1674215100000|2023-01-20 11:45:00|713.6|712.8|714.4|714|714.6|714|713.6|712.8|1230
1674215400000|2023-01-20 11:50:00|714.8|713.2|714.8|714.2|714.8|714.2|714.2|713.2|2461
1674215700000|2023-01-20 11:55:00|715.2|714.4|715|714.2|715.8|715|714|713.6|1564
1674216000000|2023-01-20 12:00:00|715.2|714|714.8|714.4|715.2|714.4|714.8|714|600
1674216300000|2023-01-20 12:05:00|715|714.2|716.4|715.6|716.6|715.6|714|713.4|918
1674216600000|2023-01-20 12:10:00|716.6|715.4|716|715.2|717.4|716.8|716|715|542
1674216900000|2023-01-20 12:15:00|715.8|715|716|715.2|716|715.4|715.2|714.2|539
1674217200000|2023-01-20 12:20:00|715.6|715.4|715|714.2|716|715.4|715|714|257
1674217500000|2023-01-20 12:25:00|714.8|714|714.6|714.2|715.2|714.6|714|713.4|516
1674217800000|2023-01-20 12:30:00|714.4|713.8|713.4|712.6|715|714.2|713.4|712.6|820
1674218100000|2023-01-20 12:35:00|713|712.2|712.4|711.4|713|712.4|709.2|708.4|1302
1674218400000|2023-01-20 12:40:00|712.2|710.2|712.6|711.8|712.6|712.2|710.8|710.2|2537
1674218700000|2023-01-20 12:45:00|712.4|712.2|714.2|713.6|714.4|713.8|712.2|711.8|1840
1674219000000|2023-01-20 12:50:00|714|713.4|713.8|713|714|713.4|712|711.2|528
1674219300000|2023-01-20 12:55:00|713.6|712.2|714|713.6|714.8|714|713|712|1471
1674219600000|2023-01-20 13:00:00|714.2|713.8|713.4|712.6|714.8|714.4|713.2|712.2|545
1674219900000|2023-01-20 13:05:00|713.2|713|713.8|713.4|714.8|713.8|713.2|713|565
1674220200000|2023-01-20 13:10:00|714.2|714|715.8|715.2|716|715.2|714.2|713.4|635
1674220500000|2023-01-20 13:15:00|716|715|716.6|716.2|716.6|716.2|715.6|715|2654
1674220800000|2023-01-20 13:20:00|716|715.4|713.8|712.8|716.4|715.6|713.8|712.8|2649
1674221100000|2023-01-20 13:25:00|714.2|713.4|716|715.4|716.2|715.4|713.2|712.4|9844
1674221400000|2023-01-20 13:30:00|715.8|714.6|713.4|712.4|716|714.8|712.8|712|525
1674221700000|2023-01-20 13:35:00|713|712.2|713.6|712.8|713.6|713|712.4|712|1250
1674222000000|2023-01-20 13:40:00|713.2|712.4|710.2|709.2|713.6|713|709.6|708.4|2108
1674222300000|2023-01-20 13:45:00|710|709.4|708.4|707.2|710.6|709.8|708|707.2|864
1674222600000|2023-01-20 13:50:00|708.2|707.6|708.8|708|709.4|708.6|708|706.6|924
1674222900000|2023-01-20 13:55:00|708.4|707|708.2|707.4|708.8|707.4|707|706.2|1756
1674223200000|2023-01-20 14:00:00|707.8|707.6|711|710.8|711|710.8|707.8|707.4|715
1674223500000|2023-01-20 14:05:00|711.4|710.4|711.4|710.6|711.8|710.6|710.6|709.8|908
1674223800000|2023-01-20 14:10:00|711.2|710|709.6|709|711.2|710|709.4|708.6|984
1674224100000|2023-01-20 14:15:00|709.8|709.6|711.4|710.8|711.6|710.8|709.4|709.2|958
1674224400000|2023-01-20 14:20:00|711|711|711.8|710.8|711.8|711|710.8|710.2|772
1674224700000|2023-01-20 14:25:00|711.6|710.6|711.6|710.8|712.8|712|711.2|710.6|1246
1674225000000|2023-01-20 14:30:00|710.6|710|709|708|712.8|711.8|708.4|707.6|6465
1674225300000|2023-01-20 14:35:00|708.6|708.2|714.2|713|714.8|713.6|708.4|707.6|3761
1674225600000|2023-01-20 14:40:00|714|712.6|712.4|712|714.4|713.6|712.2|711.4|1479
1674225900000|2023-01-20 14:45:00|712.8|711.2|713.8|713|713.8|713|710.8|709.8|2512
1674226200000|2023-01-20 14:50:00|713.6|713.2|713.4|712.8|716|715.4|713.4|712.6|6565
1674226500000|2023-01-20 14:55:00|714.8|713.6|715.2|713.8|716.2|715.6|714.2|713.4|3714
1674226800000|2023-01-20 15:00:00|714.4|713.6|713.6|712.8|715.4|714.8|713.6|712.8|2006
1674227100000|2023-01-20 15:05:00|714|713.2|714.6|713.8|716|715.2|713.8|713.2|2464
1674227400000|2023-01-20 15:10:00|715|714|714|713.4|716|715.2|713.6|713|2605
1674227700000|2023-01-20 15:15:00|713.8|713.6|712.2|711.6|714|713.6|711.2|710.4|10088
1674228000000|2023-01-20 15:20:00|711.8|711.4|712.8|712|714.2|713.2|710.8|710.6|26560
1674228300000|2023-01-20 15:25:00|712.4|711.4|714.8|713.8|715|713.8|710.8|710.2|5845
1674228600000|2023-01-20 15:30:00|714.6|713.6|712.2|711.8|716|715.2|711.8|711|2967
1674228900000|2023-01-20 15:35:00|711.8|711.4|711.8|710.8|713|712.4|711.4|710.8|1268
1674229200000|2023-01-20 15:40:00|712.2|711|708.2|707.6|712.4|711.8|708.2|707.6|1705
1674229500000|2023-01-20 15:45:00|708|707.4|709|708.2|709|708.2|707.4|707.2|462
1674229800000|2023-01-20 15:50:00|708.8|708|707.2|706.4|709|708.2|706.6|706|2909
1674230100000|2023-01-20 15:55:00|707|706.6|706|705|707|706.6|704.8|704.2|3905
1674230400000|2023-01-20 16:00:00|705.8|705.2|710.4|709.6|711.4|710.6|705.8|705|5294
1674230700000|2023-01-20 16:05:00|710.2|709.4|712.2|711.8|712.8|711.8|709.8|709.4|4241
1674231000000|2023-01-20 16:10:00|712.6|711.6|710.6|710|714|713.2|710.6|710|2628
1674231300000|2023-01-20 16:15:00|710.4|709.6|708.6|708|710.6|709.6|708.4|708|5666
1674231600000|2023-01-20 16:20:00|708.4|707.8|709.6|708.6|709.6|708.6|706|705.4|7683
1674231900000|2023-01-20 16:25:00|709.4|708.4|706.8|705.8|709.6|708.8|706.8|705.8|8323
1674460800000|2023-01-23 08:00:00|721.8|709.6|730|724.4|736.2|727|716.6|709.6|5513
1674461100000|2023-01-23 08:05:00|730.2|724.6|728|724.8|732.8|726.2|727.4|724.4|2359
1674461400000|2023-01-23 08:10:00|728.4|725.2|731.8|729.6|732.2|729.6|727.6|724.8|4335
1674461700000|2023-01-23 08:15:00|729.6|728|726.6|724.2|730.8|728|726.6|724.2|1020
1674462000000|2023-01-23 08:20:00|725.8|723.6|723.4|721.6|726.6|724|722.8|721.4|1339
1674462300000|2023-01-23 08:25:00|725.4|723.2|728.2|725.6|728.2|725.6|725.4|723|1745
1674462600000|2023-01-23 08:30:00|727.8|725.4|729|727|729|727|727.4|725.2|162
1674462900000|2023-01-23 08:35:00|728.6|725.2|728.6|726.4|729|727|726.6|725.2|757
1674463200000|2023-01-23 08:40:00|730.2|728|730.6|728.2|731.2|728.8|729|727.6|3367
1674463500000|2023-01-23 08:45:00|732.2|730.6|732.8|731.6|735.2|732.6|732.2|730.6|3968
1674463800000|2023-01-23 08:50:00|733.6|731.8|735.2|733|735.2|733.2|733.6|731.8|1346
1674464100000|2023-01-23 08:55:00|735.8|733.2|737.2|736|737.4|736|735.6|732.8|619
1674464400000|2023-01-23 09:00:00|737|735|736.4|735|737.2|735.6|735.2|735|1402
1674464700000|2023-01-23 09:05:00|737.6|735.4|736|735|737.6|736.8|735.4|735|3556
1674465000000|2023-01-23 09:10:00|735.4|734.2|738.4|737.2|739.6|738.8|735.2|734.2|6524
1674465300000|2023-01-23 09:15:00|738|736.6|733.8|732.4|738|736.8|733.4|732.4|21794
1674465600000|2023-01-23 09:20:00|734.2|732.6|737.2|736|740|738|734.2|732.6|4509
1674465900000|2023-01-23 09:25:00|736.4|735|737.2|736.6|737.2|736.6|736|735|502
1674466200000|2023-01-23 09:30:00|737.8|737|738.2|737.2|738.8|737.8|736.4|735.4|3370
1674466500000|2023-01-23 09:35:00|738.4|737|738.6|737.6|740|739|737.8|737|1643
1674466800000|2023-01-23 09:40:00|738.2|737.2|736|735|738.4|737.6|736|735|2683
1674467100000|2023-01-23 09:45:00|735.2|734|738.2|737|738.2|737|735.2|734|2891
1674467400000|2023-01-23 09:50:00|738|736.6|736.4|735.4|738.2|737.2|736.4|735.4|1074
1674467700000|2023-01-23 09:55:00|736.2|735|735.8|735|737|735.6|735.4|735|1532
1674468000000|2023-01-23 10:00:00|736.6|735.6|736|735|737.4|736.6|736|735|1401
1674468300000|2023-01-23 10:05:00|736.2|734.8|735.8|735.2|736.2|735.4|735|734.4|4936
1674468600000|2023-01-23 10:10:00|736.6|735.6|735.4|734.6|737|736.2|735|734.4|5755
1674468900000|2023-01-23 10:15:00|735.6|734.8|736|735.2|736.2|735.2|735.2|734.4|957
1674469200000|2023-01-23 10:20:00|735.4|734.6|735.8|734.6|736|735.2|735.2|734.6|9850
1674469500000|2023-01-23 10:25:00|735.6|734.8|735.8|735|735.8|735|735.6|734.8|1
1674470100000|2023-01-23 10:35:00|735.6|734.8|735.2|734.4|735.8|735|734.8|734.4|4635
1674470400000|2023-01-23 10:40:00|734.8|734|735.4|734.6|735.8|735.2|734.4|733.8|3704
1674470700000|2023-01-23 10:45:00|734.8|734|734.2|732.8|734.8|734|731|729.4|3701
1674471000000|2023-01-23 10:50:00|734.4|733.2|731.4|730.4|734.4|733.2|731.4|730|3012
1674471300000|2023-01-23 10:55:00|731.2|730|731.2|730|732|731.2|731|729.8|1213
1674471600000|2023-01-23 11:00:00|731|729.8|726|725.2|731.2|729.8|726|725.2|1133
1674471900000|2023-01-23 11:05:00|725.8|724.8|726.2|725.2|727.4|726.4|725.8|724.8|869
1674472200000|2023-01-23 11:10:00|726.8|725.4|726.4|725.6|726.8|726|726.4|725.4|741
1674472500000|2023-01-23 11:15:00|726.2|725.2|726.8|725.6|727.2|726|726.2|725|2164
1674472800000|2023-01-23 11:20:00|726.6|725|726.2|725|727.2|726.4|725.8|725|517
1674473100000|2023-01-23 11:25:00|726|725.4|726|725.2|726.6|725.4|725.6|724.8|294
1674473400000|2023-01-23 11:30:00|725.8|723.6|725.2|724.4|725.8|724.4|724.6|723.6|820
1674473700000|2023-01-23 11:35:00|725|724.6|726.4|725.2|726.4|725.2|725|724.4|1694
1674474000000|2023-01-23 11:40:00|726.6|725.4|726|725|726.6|725.4|726|725|0
1674474300000|2023-01-23 11:45:00|726.2|725.4|727.6|726.8|728|727.2|726.2|725.4|1009
1674474600000|2023-01-23 11:50:00|727.4|726.6|726.6|725.6|727.8|727|726.6|725.4|3319
1674474900000|2023-01-23 11:55:00|726.4|725.4|725.8|724.8|726.4|725.6|725.8|724.8|67
1674475200000|2023-01-23 12:00:00|725.6|724.4|726.8|725.6|726.8|725.6|724.6|723.8|989
1674475500000|2023-01-23 12:05:00|726.6|725.8|726.8|725.8|726.8|726|726.6|725.6|411
1674475800000|2023-01-23 12:10:00|727.8|726.8|728|726.8|728|727|727.4|726.6|629
1674476100000|2023-01-23 12:15:00|728.2|727|728|727.4|728.2|727.4|728|727|0
1674476400000|2023-01-23 12:20:00|727.8|727|727.4|726.6|727.8|727|727.4|726.6|601
1674476700000|2023-01-23 12:25:00|727|726.4|727.4|726.6|727.4|726.6|726.8|725.8|810
1674477000000|2023-01-23 12:30:00|727.2|726.4|727.8|726.8|728|727.2|727.2|726.4|2419
1674477300000|2023-01-23 12:35:00|727.6|727.2|729.2|728.4|729.6|728.8|727.6|727.2|1687
1674477600000|2023-01-23 12:40:00|728.8|728|728.4|727.2|728.8|728|727.6|726.6|2523
1674477900000|2023-01-23 12:45:00|728.2|727|727.4|726.4|728.2|727.2|727.4|726.4|188
1674478200000|2023-01-23 12:50:00|727.6|726.6|725.6|724.6|727.8|727|725.6|724.6|1405
1674478500000|2023-01-23 12:55:00|724.8|723.6|723|722|724.8|723.6|723|722|1319
1674478800000|2023-01-23 13:00:00|721.6|720.2|725.8|724.2|725.8|724.6|721.6|720|1558
1674479100000|2023-01-23 13:05:00|725.6|724.4|727.4|726.4|727.8|726.4|725.4|724.4|339
1674479400000|2023-01-23 13:10:00|726.6|725.8|727.2|726.2|727.4|726.2|726.4|725.4|773
1674479700000|2023-01-23 13:15:00|727|725.4|728.2|727.2|728.2|727.2|726.6|725.4|559
1674480000000|2023-01-23 13:20:00|728.4|727|730|729.2|730|729.2|728.2|727|1621
1674480300000|2023-01-23 13:25:00|731.8|730.4|730.6|729.2|731.8|730.4|730.4|729.2|588
1674480600000|2023-01-23 13:30:00|729.6|729.4|729.8|728.6|729.8|729.4|729.4|728.4|919
1674480900000|2023-01-23 13:35:00|731.6|728.8|731|730|732|730.6|730.6|728.8|306
1674481200000|2023-01-23 13:40:00|730.6|730.2|729|728.2|730.6|730.2|728.6|727.6|1752
1674481500000|2023-01-23 13:45:00|728.8|729.2|729.2|728.8|730|729.6|728.4|727.8|5119
1674481800000|2023-01-23 13:50:00|729|728.2|729.8|728.8|730|729.2|729|728.2|575
1674482100000|2023-01-23 13:55:00|730|729|731.4|730.6|731.4|730.6|729.4|729|941
1674482400000|2023-01-23 14:00:00|731.6|730.8|730|729|731.6|730.8|729.8|729|4122
1674482700000|2023-01-23 14:05:00|729.8|729.4|729.6|728.4|730.2|729.4|728.8|728|1323
1674483000000|2023-01-23 14:10:00|729.4|728.6|729|728.2|729.4|728.8|729|728|537
1674483300000|2023-01-23 14:15:00|727.8|727|725|724.4|727.8|727.4|725|724.4|4514
1674483600000|2023-01-23 14:20:00|725.2|724|723.4|722.4|725.2|724|723.2|722.4|2496
1674483900000|2023-01-23 14:25:00|723.2|722.8|726.6|725.6|726.8|725.6|723.2|722.4|2403
1674484200000|2023-01-23 14:30:00|726.4|725.8|728.6|728|729|728.4|725.8|725|3480
1674484500000|2023-01-23 14:35:00|728.2|727.6|728.6|728|729.2|728.4|727|725.8|4076
1674484800000|2023-01-23 14:40:00|729.4|728.8|732.8|732.2|734.4|733|728.8|728|4765
1674485100000|2023-01-23 14:45:00|733.6|732.4|733.8|733.2|735.2|734|733|732|2618
1674485400000|2023-01-23 14:50:00|734|733.4|737|736|737|736|734|733|7575
1674485700000|2023-01-23 14:55:00|737.2|736.4|736|734.8|738.2|737.4|735.2|734|2768
1674486000000|2023-01-23 15:00:00|735.4|735|736|735.4|737.4|736.4|735.4|734.8|2685
1674486300000|2023-01-23 15:05:00|735.8|735.2|736.4|735.8|738.2|737.8|735.8|735.2|10609
1674486600000|2023-01-23 15:10:00|736.2|736.2|737.8|737|739.6|738.6|736.2|736|3832
1674486900000|2023-01-23 15:15:00|739|737.2|737.8|737.2|739.4|738.6|737.6|737|2032
1674487200000|2023-01-23 15:20:00|737.6|737|735.8|735.2|737.6|737|734.8|733.8|4254
1674487500000|2023-01-23 15:25:00|736.6|735.8|735.4|734.8|737.4|736.8|735.2|734.6|1921
1674487800000|2023-01-23 15:30:00|735.2|735.2|736.4|735.8|737.6|736.6|735|734|1090
1674488100000|2023-01-23 15:35:00|736.6|735.6|734.8|734.2|736.8|736|734.8|734|1187
1674488400000|2023-01-23 15:40:00|734.6|733.2|735.8|735.4|736.4|735.4|734|732.8|2772
1674488700000|2023-01-23 15:45:00|736.4|735.6|738.6|737.4|738.6|737.6|735.8|735.4|4669
1674489000000|2023-01-23 15:50:00|738.4|737.6|736.2|735.4|738.4|737.6|735.8|735|4177
1674489300000|2023-01-23 15:55:00|736|735.2|735.4|735|736.6|735.8|734.8|734.2|2270
1674489600000|2023-01-23 16:00:00|735.6|734.8|735.6|735|735.6|735|734.4|734|1099
1674489900000|2023-01-23 16:05:00|735.4|735.2|735.4|734.8|736.2|735.6|734.6|734|3938
1674490200000|2023-01-23 16:10:00|735.2|734.6|736|735.6|736.6|735.8|735|734.2|2387
1674490500000|2023-01-23 16:15:00|736.2|734.8|736.4|736|736.4|736|735|734.4|1897
1674490800000|2023-01-23 16:20:00|737|736.4|736.2|735.8|737|736.4|736|735.4|3475
1674491100000|2023-01-23 16:25:00|736|736|735.4|734.8|736.2|736|734.8|734.2|5659
1674547200000|2023-01-24 08:00:00|751|741.2|744.2|741.6|753.6|750.2|743.6|741|17708
1674547500000|2023-01-24 08:05:00|744|741.4|736.2|734.4|744|741.8|735.6|732|3514
1674547800000|2023-01-24 08:10:00|736.4|734.6|740|739|741.2|739|736.4|734.6|2123
1674548100000|2023-01-24 08:15:00|741.4|739.6|737|735.8|741.8|740|737|735.8|6890
1674548400000|2023-01-24 08:20:00|736.8|736|738|737.2|738.4|737.2|735.8|734.8|1056
1674548700000|2023-01-24 08:25:00|739.2|737.6|736|735.2|739.2|737.8|736|734.6|1316
1674549000000|2023-01-24 08:30:00|734.8|733.4|737|736|737.8|737|734.4|733|4039
1674549300000|2023-01-24 08:35:00|737.8|736.2|738.6|737.6|739.6|738.6|737.2|736.2|1069
1674549600000|2023-01-24 08:40:00|739.4|738.4|742.2|741.2|742.8|742|739.2|738.4|5041
1674549900000|2023-01-24 08:45:00|742.8|741.4|740.8|740|743.2|742.4|740|738.8|1834
1674550200000|2023-01-24 08:50:00|741.6|740.2|744.2|743.4|746|744.6|741.6|740.2|3027
1674550500000|2023-01-24 08:55:00|745.8|744.2|743.8|742.4|746.2|745.2|743.8|742.4|1627
1674550800000|2023-01-24 09:00:00|743.4|742.6|742.4|740.6|744.4|743.4|742.4|740.6|648
1674551100000|2023-01-24 09:05:00|742.2|741|741.2|740.6|743.8|742.6|741.2|740.2|1959
1674551400000|2023-01-24 09:10:00|741.8|740.8|740.6|739.6|742.2|741|740.6|739.6|2102
1674551700000|2023-01-24 09:15:00|740.4|738.8|740.2|739.4|740.6|739.4|738.4|737.6|2442
1674552000000|2023-01-24 09:20:00|739.8|738.8|739.4|738.4|739.8|739.4|737.2|736.2|1130
1674552300000|2023-01-24 09:25:00|739.6|738.6|739.2|738.4|741.4|740.2|739|738.4|9291
1674552600000|2023-01-24 09:30:00|739.4|739.4|740.6|739.6|742|741.2|739.2|738.8|1320
1674552900000|2023-01-24 09:35:00|741.2|740.2|742|741.4|743|741.6|741|740.2|2207
1674553200000|2023-01-24 09:40:00|742.4|742|741|739.8|742.4|742|740.2|739.8|3805
1674553500000|2023-01-24 09:45:00|741.4|740.2|740.8|739.8|741.6|740.6|740.6|739.8|381
1674553800000|2023-01-24 09:50:00|741.2|740.2|741.8|740.6|742.8|741.8|740|739.4|1843
1674554100000|2023-01-24 09:55:00|740.8|739.8|740.6|739.8|741|740|740.4|739.6|544
1674554400000|2023-01-24 10:00:00|740|739.4|740.2|739.6|741|740|740|739.4|3056
1674554700000|2023-01-24 10:05:00|740.6|738.4|738.2|737.6|740.6|738.6|738.2|737.6|2750
1674555000000|2023-01-24 10:10:00|738|736.8|735.6|735|738|737.2|735.6|735|1173
1674555300000|2023-01-24 10:15:00|734|732.6|733.8|733.2|734.4|733.4|733.8|732.6|493
1674555600000|2023-01-24 10:20:00|734|732.8|732.4|731.4|734|732.8|732.2|731|4193
1674555900000|2023-01-24 10:25:00|732.6|731.6|733.8|732.8|734.4|733.4|732|731|2990
1674556200000|2023-01-24 10:30:00|734.6|733|733.6|732.8|734.6|733.4|733|732|1888
1674556500000|2023-01-24 10:35:00|734.6|733.8|736.4|735.4|736.4|735.8|734.6|733.8|2959
1674556800000|2023-01-24 10:40:00|736|735.6|734|733.2|736.4|735.6|733.8|733.2|1766
1674557100000|2023-01-24 10:45:00|734.2|732.8|734.6|734|735|734|732.4|731.8|1913
1674557400000|2023-01-24 10:50:00|735|734.2|735.8|734.8|736.4|735.4|734.4|734|1961
1674557700000|2023-01-24 10:55:00|736|735|736.4|735.6|737.2|736.2|735.6|734.8|1616
1674558000000|2023-01-24 11:00:00|735.8|735|736.8|735.8|736.8|735.8|733.2|732.2|1704
1674558300000|2023-01-24 11:05:00|736.2|735.6|734.6|733.2|736.8|736|734.2|733.2|2698
1674558600000|2023-01-24 11:10:00|734.4|733.4|733.8|732.8|734.6|733.4|733.8|732.6|118
1674558900000|2023-01-24 11:15:00|732.6|731.6|731.6|730.6|732.6|731.8|731.4|730.6|568
1674559200000|2023-01-24 11:20:00|731.8|731.2|732.8|731.6|732.8|732|731.8|731.2|2328
1674559500000|2023-01-24 11:25:00|732.6|731.4|732.8|731.8|732.8|731.8|732.6|731.4|1
1674559800000|2023-01-24 11:30:00|733.8|732.6|732.6|732|734.4|733.4|732.6|731.8|2092
1674560100000|2023-01-24 11:35:00|733|732.6|734.8|733.6|735.4|734.4|732.4|731.8|1858
1674560400000|2023-01-24 11:40:00|735|733.8|736|734.8|736|734.8|734.6|733.8|735
1674560700000|2023-01-24 11:45:00|735.8|735|736.2|735|736.2|735.2|735.2|734.4|488
1674561000000|2023-01-24 11:50:00|735.8|735.2|736.4|735.4|736.6|735.4|735.6|735.2|725
1674561300000|2023-01-24 11:55:00|736.6|735.6|737.2|736.6|737.2|736.6|735.8|735.2|3808
1674561600000|2023-01-24 12:00:00|736.4|736.2|735.4|734.8|737.4|736.4|735.4|734.4|2299
1674561900000|2023-01-24 12:05:00|736|735|737.6|737|738.4|737.4|736|735|577
1674562200000|2023-01-24 12:10:00|737.8|736.6|736.8|735.8|737.8|736.6|736.4|735.8|1177
1674562500000|2023-01-24 12:15:00|736.6|735.2|736|734.8|737.2|736.4|736|734.8|1156
1674562800000|2023-01-24 12:20:00|735.8|735|734.4|733.6|735.8|735|734.4|733.6|362
1674563100000|2023-01-24 12:25:00|734.2|733.4|734.6|733.8|735.2|734.2|734.2|733.4|280
1674563400000|2023-01-24 12:30:00|736.6|735.6|737|736.4|737.8|737|736.2|735|1370
1674563700000|2023-01-24 12:35:00|736.8|735.8|736.6|735.4|737|735.8|735.8|735.2|856
1674564000000|2023-01-24 12:40:00|736.4|735.6|736.8|736|736.8|736|736|735.4|715
1674564300000|2023-01-24 12:45:00|736.4|735.8|737|736.2|737.4|736.2|735.8|735.4|1089
1674564600000|2023-01-24 12:50:00|736.6|735.8|737.2|736.4|737.4|736.4|736.6|735.6|239
1674564900000|2023-01-24 12:55:00|737|736.6|736|735.4|737.6|736.6|736|735.4|410
1674565200000|2023-01-24 13:00:00|735.8|734.8|737.6|736.8|737.8|736.8|734.8|734.2|1726
1674565500000|2023-01-24 13:05:00|737.4|737|737.8|736.8|738|737.2|737.4|736.8|954
1674565800000|2023-01-24 13:10:00|737.6|737.4|737.4|736.4|738|737.4|737.4|736.4|1390
1674566100000|2023-01-24 13:15:00|737.2|736.2|735.2|734.6|737.2|736.2|735.2|734.2|999
1674566400000|2023-01-24 13:20:00|735.8|735|736.4|735.4|737.2|736.2|735.6|734.6|755
1674566700000|2023-01-24 13:25:00|736.2|735.8|739.2|737.8|739.2|738.2|736.2|735.2|2152
1674567000000|2023-01-24 13:30:00|739|738.2|738.4|737.2|739.4|738.4|738.4|737.2|2012
1674567300000|2023-01-24 13:35:00|738.6|737.4|736.4|735.2|738.6|737.6|736.4|735.2|2348
1674567600000|2023-01-24 13:40:00|736.2|734.6|735.8|735|736.2|735.2|734.2|733.4|2011
1674567900000|2023-01-24 13:45:00|735.6|734|731.2|730.2|735.8|734.2|730.4|729.8|3465
1674568200000|2023-01-24 13:50:00|730.6|730.6|729.4|728.4|731.8|731|728.6|727.2|1498
1674568500000|2023-01-24 13:55:00|728.8|727.6|728|726.8|729.4|728.2|727.6|726.2|1393
1674568800000|2023-01-24 14:00:00|727.8|727|727.6|726.2|728.4|727.6|727.4|726|360
1674569100000|2023-01-24 14:05:00|727.4|726|727.8|727|728.6|727.6|726.8|726|494
1674569400000|2023-01-24 14:10:00|727.2|726.6|727.8|726.8|728|726.8|725.4|724.6|3373
1674569700000|2023-01-24 14:15:00|728|726.6|728.4|727.4|729.4|728.4|727.2|726.2|1682
1674570000000|2023-01-24 14:20:00|728.2|727|727.8|727|728.4|727.4|726.8|726|2446
1674570300000|2023-01-24 14:25:00|727.6|726.2|728.6|727.4|728.6|727.8|726.8|725.8|1065
1674570600000|2023-01-24 14:30:00|728.4|727.8|732.6|731.8|735.2|734.2|728.2|727.4|7358
1674570900000|2023-01-24 14:35:00|733.2|732.2|734.6|733.4|735|733.4|732.8|732|6310
1674571200000|2023-01-24 14:40:00|734.4|733.6|735.4|733.8|737.8|736.4|733|732.4|1672
1674571500000|2023-01-24 14:45:00|735|733.2|735.6|734.8|737.4|736.2|733.8|732.4|4902
1674571800000|2023-01-24 14:50:00|735.4|734.2|737.8|737.2|738.8|737.4|734.2|733.4|4115
1674572100000|2023-01-24 14:55:00|737.4|736.6|731.2|730.2|737.4|736.6|731.2|730|2314
1674572400000|2023-01-24 15:00:00|731|729.4|730.6|730|733.4|732.4|730.2|729.4|2640
1674572700000|2023-01-24 15:05:00|730.4|729|732.8|732|732.8|732|730|729|1649
1674573000000|2023-01-24 15:10:00|732.6|731.8|733.2|732.2|734.2|733.4|732.2|731.6|1485178
1674573300000|2023-01-24 15:15:00|732.8|732.4|730.4|729.8|732.8|733|730.4|729.8|3317
1674573600000|2023-01-24 15:20:00|730.6|730|732.6|731.6|732.6|731.6|730.4|729.8|6016
1674573900000|2023-01-24 15:25:00|732.2|731.8|732.2|731.4|732.8|732|731.8|731|402
1674574200000|2023-01-24 15:30:00|731.8|731.6|731|730.2|732.2|731.6|730.8|729.8|1704
1674574500000|2023-01-24 15:35:00|730.8|730|729.4|728.2|731.4|730.6|729.4|728.2|2849
1674574800000|2023-01-24 15:40:00|730|728.8|732.4|731.6|733|731.8|729.2|728.2|1968
1674575100000|2023-01-24 15:45:00|732.8|731.8|731.8|731|732.8|731.8|731.6|730.6|6654
1674575400000|2023-01-24 15:50:00|731.6|730.8|732.6|731.6|732.6|731.6|730|729.4|3734
1674575700000|2023-01-24 15:55:00|731.8|731.8|732.2|731.4|733.4|732.8|731.8|731|4768
1674576000000|2023-01-24 16:00:00|732.4|731.6|731.2|730.4|732.4|731.6|731|730|1182
1674576300000|2023-01-24 16:05:00|731|729.4|730.4|729.6|731.4|730.6|730.2|729.4|190
1674576600000|2023-01-24 16:10:00|730.6|729.8|728.8|727.8|730.6|729.8|727.6|726.6|4835
1674576900000|2023-01-24 16:15:00|728.6|728.2|728|727.2|728.6|728.2|726.6|726|8424
1674577200000|2023-01-24 16:20:00|727.6|726.8|728.6|727.6|728.8|728|726.8|726|5230
1674577500000|2023-01-24 16:25:00|728.2|727.8|730.8|729.6|730.8|729.6|727.4|726.6|32127
1674633600000|2023-01-25 08:00:00|731.4|721|726.8|723.4|731.6|727.4|726|721|7554
1674633900000|2023-01-25 08:05:00|726.4|723.6|727.4|726.4|728.8|727|726|723.2|2067
1674634200000|2023-01-25 08:10:00|726.4|725.4|729.2|728|730.8|730|726|724.4|3658
1674634500000|2023-01-25 08:15:00|730|728.8|735|734|735|734|730|728.8|11859
1674634800000|2023-01-25 08:20:00|735.8|734.4|733.6|733.2|737.4|735.8|732.4|731.6|7157
1674635100000|2023-01-25 08:25:00|734.4|732.6|734.2|733|734.4|733.6|734.2|732.6|788
1674635400000|2023-01-25 08:30:00|735|733.2|736.8|736|737.6|736.8|735|733|3777
1674635700000|2023-01-25 08:35:00|736.6|735.6|734.2|733.4|737|735.8|734.2|733|3014
1674636000000|2023-01-25 08:40:00|734.4|733.6|736.6|735.8|737.6|736.8|734.2|733.6|2444
1674636300000|2023-01-25 08:45:00|736.4|736|739.8|738.4|739.8|738.4|736.2|735.4|2253
1674636600000|2023-01-25 08:50:00|740|738.6|738|737.4|740|738.6|737.8|737|2047
1674636900000|2023-01-25 08:55:00|737.8|736.8|736.2|735.4|737.8|736.8|735.8|735.2|1998
1674637200000|2023-01-25 09:00:00|736|735.6|731.8|730|736.2|735.6|731.8|730|634
1674637500000|2023-01-25 09:05:00|731.6|729.4|729.2|728.2|731.6|729.6|729.2|727.6|539
1674637800000|2023-01-25 09:10:00|727.2|725.8|724.6|723.8|727.2|725.8|723.8|722.4|2594
1674638100000|2023-01-25 09:15:00|724.8|724|725.2|724.6|727|725.8|724.4|723.2|4206
1674638400000|2023-01-25 09:20:00|725.8|724.2|724.4|723.4|726.4|725.6|724.4|722.8|3114
1674638700000|2023-01-25 09:25:00|725|723.8|723.4|722.4|726.8|725.8|722.8|721|2191
1674639000000|2023-01-25 09:30:00|723.8|722.6|724.2|723.2|724.8|724.2|723.6|722.6|2370
1674639300000|2023-01-25 09:35:00|724.8|723|723.8|722.8|725|723.8|723.6|722.8|769
1674639600000|2023-01-25 09:40:00|723.6|723|723|722|724|723.2|723|722|870
1674639900000|2023-01-25 09:45:00|723.4|722.8|722.8|721.8|723.4|723|721.6|720.6|1664
1674640200000|2023-01-25 09:50:00|722.2|721|719.6|718.8|723.4|722.2|719.6|718.6|33842
1674640500000|2023-01-25 09:55:00|720.4|719.4|720.4|719.4|720.6|720|720.2|719.4|1669
1674640800000|2023-01-25 10:00:00|720.2|719|720.2|719.4|721|720.6|719.4|718.4|2758
1674641100000|2023-01-25 10:05:00|720.6|719.8|718.8|718.2|721.2|720.8|718.2|717.2|2741
1674641400000|2023-01-25 10:10:00|719.2|718.4|719|718.4|719.8|718.8|718.8|718|10501
1674641700000|2023-01-25 10:15:00|719.2|717.4|717|716|719.2|717.6|716.6|715.4|2451
1674642000000|2023-01-25 10:20:00|717.6|716.6|716.8|715.8|717.6|716.8|716.6|715.4|2204
1674642300000|2023-01-25 10:25:00|716.6|716|715|714.2|717|716|714.6|713.8|8076
1674642600000|2023-01-25 10:30:00|716.4|715.6|718|717.2|718|717.6|716.2|715.4|1626
1674642900000|2023-01-25 10:35:00|717.8|717.8|721.4|720.6|721.8|720.6|717.8|717.8|6752
1674643200000|2023-01-25 10:40:00|721.2|720.4|720.4|719.4|721.2|720.4|720.2|719.4|1517
1674643500000|2023-01-25 10:45:00|720.6|719.6|723|721.8|723.4|722.2|720.6|719.6|1448
1674643800000|2023-01-25 10:50:00|722.8|722|721.2|720|723.4|722.6|721.2|720|2240
1674644100000|2023-01-25 10:55:00|721|720.2|719.8|719|721.4|720.6|719.8|718.6|1565
1674644400000|2023-01-25 11:00:00|720|719.2|719.6|719|720.6|719.6|718.6|717.8|1152
1674644700000|2023-01-25 11:05:00|719.2|718.6|719.2|718.2|719.6|718.8|718.6|717.6|1266
1674645000000|2023-01-25 11:10:00|719.6|718.4|719.6|718.6|719.6|719|718.6|717.6|3501
1674645300000|2023-01-25 11:15:00|719.4|718.8|719.2|718.4|719.6|718.8|719.2|718.4|0
1674645600000|2023-01-25 11:20:00|719|718.2|718|717.2|719|718.4|718|716.8|317
1674645900000|2023-01-25 11:25:00|717.8|717|719.4|718.4|719.6|719|717.6|716.4|1619
1674646200000|2023-01-25 11:30:00|719.2|718.2|719|718.2|719.4|718.4|718.8|717.8|471
1674646500000|2023-01-25 11:35:00|718.8|718|718.6|718.2|718.8|718.2|718.2|717.2|512
1674646800000|2023-01-25 11:40:00|718.8|718|719.8|718.8|719.8|719.2|718.6|717.8|147
1674647100000|2023-01-25 11:45:00|719.6|719|718.8|717.8|719.6|719|718.8|717.8|52
1674647400000|2023-01-25 11:50:00|719|718|721|719.6|721|720|718.2|717|607
1674647700000|2023-01-25 11:55:00|720.8|719.4|720|719.4|720.8|719.8|719.8|718.8|790
1674648000000|2023-01-25 12:00:00|719.8|718.8|719.4|718.6|719.8|719.2|717.6|717.4|2936
1674648300000|2023-01-25 12:05:00|719.2|716.6|716.8|715.4|719.2|717|716.8|715.4|771
1674648600000|2023-01-25 12:10:00|717.2|715.6|718.6|717.4|718.6|717.6|716.8|715.6|2622
1674648900000|2023-01-25 12:15:00|718.4|716.8|717.4|716.6|718.4|717.2|717.4|716.6|243
1674649200000|2023-01-25 12:20:00|717.2||717.2||717.4||717.2||1392
1674649500000|2023-01-25 12:25:00|717.6|716.8|715.8|715.2|717.6|716.8|715.8|714.6|1954
1674649800000|2023-01-25 12:30:00|716|716.6|718.8|717.6|718.8|717.8|716|715.6|4706
1674650100000|2023-01-25 12:35:00|718.6|718|718.2|717.2|719.6|719|718|717|1536
1674650400000|2023-01-25 12:40:00|718|717|718.8|717.8|719|718|718|716.8|425
1674650700000|2023-01-25 12:45:00|719||718.4||719||718.4||0
1674651000000|2023-01-25 12:50:00|717.8|716.8|716.8|715.8|717.8|717|716.8|715.8|1181
1674651300000|2023-01-25 12:55:00|716.6|716|716.2|715.4|716.8|716|716.2|715.4|1176
1674651600000|2023-01-25 13:00:00|716|715.6|714.2|713.2|716|715.6|713|712|8313
1674651900000|2023-01-25 13:05:00|714|712.4|712|711|714|712.4|712|711|10694
1674652200000|2023-01-25 13:10:00|712.4|711.4|711.8|711|712.4|711.6|710.8|710.4|4934
1674652500000|2023-01-25 13:15:00|711.6|710.6|710.8|709.6|711.6|710.6|710.6|709.4|4560
1674652800000|2023-01-25 13:20:00|710.6|709.4|710.2|709.4|711.2|710.2|709.4|708.6|7677
1674653100000|2023-01-25 13:25:00|710|710|710.6|709.4|711|710|710|709.2|2514
1674653400000|2023-01-25 13:30:00|710.4|709.2|710|709.4|710.6|710|709.4|708.4|3149
1674653700000|2023-01-25 13:35:00|709.2|708.2|708.2|707.2|709.2|708.2|707.2|706.2|10393
1674654000000|2023-01-25 13:40:00|708|706.8|707.8|707|708|707.2|706.4|705.8|17856
1674654300000|2023-01-25 13:45:00|707.6|706.8|703.6|702.6|707.8|706.8|703.4|702.4|7501
1674654600000|2023-01-25 13:50:00|703.4|702.4|703.8|703|704|703.6|703.4|702.4|2184
1674654900000|2023-01-25 13:55:00|704.4|703.8|705|704.4|705.6|704.8|704.2|703.4|5852
1674655200000|2023-01-25 14:00:00|705.4|704.6|704.2|703.4|705.4|705|704.2|703.2|5271
1674655500000|2023-01-25 14:05:00|705.6|703.6|706|705.6|706.6|705.8|704.6|703.6|3658
1674655800000|2023-01-25 14:10:00|705.8|705|704.8|703.8|705.8|705|704.2|703.8|3728
1674656100000|2023-01-25 14:15:00|704.6|704|703.4|702.8|704.8|704.2|702.4|701.8|10900
1674656400000|2023-01-25 14:20:00|703.8|702.4|704.6|703.8|704.8|703.8|702.8|702|14768
1674656700000|2023-01-25 14:25:00|704.2|704|706.2|705.2|706.4|706.2|704.2|703.8|7557
1674657000000|2023-01-25 14:30:00|706|704.8|702.4|701.4|706|704.8|701.6|700.4|5587
1674657300000|2023-01-25 14:35:00|702.8|701.6|703.4|702.4|703.8|703.2|701.6|700.6|16932
1674657600000|2023-01-25 14:40:00|703.2|702.6|702.2|701.2|707.2|705.8|701.8|700.6|7413
1674657900000|2023-01-25 14:45:00|702|700.8|702.8|701.6|704.6|703.6|701|700.2|22405
1674658200000|2023-01-25 14:50:00|702.6|701.4|702.2|701.6|703.4|703|702|701.2|7311
1674658500000|2023-01-25 14:55:00|702.6|702|702.2|701.2|702.8|702.2|700.6|700|29548
1674658800000|2023-01-25 15:00:00|702.4|701.4|705.2|704.2|706.2|704.8|701.6|701|8906
1674659100000|2023-01-25 15:05:00|705.4|704.4|705.6|705|708.2|706.8|705.2|704.2|3321
1674659400000|2023-01-25 15:10:00|705.4|704.6|704.4|703.6|705.4|704.8|704.2|703.4|2760
1674659700000|2023-01-25 15:15:00|704.8|703.4|703.8|703|706|705.4|703.6|702.8|5081
1674660000000|2023-01-25 15:20:00|704|703.2|703.2|702.6|705|704.2|702.6|702|5479
1674660300000|2023-01-25 15:25:00|703|703|701.6|701|703.2|703|701.2|700.8|5966
1674660600000|2023-01-25 15:30:00|702|701.2|701|700.4|703.4|703|700.8|700.4|4435
1674660900000|2023-01-25 15:35:00|701.2|700.6|699.4|698.6|701.4|700.6|698.2|697.4|6787
1674661200000|2023-01-25 15:40:00|699.8|699.2|701|700|701.2|700.6|699.8|699.2|2349
1674661500000|2023-01-25 15:45:00|700.8|700.2|699.6|698.8|701.6|700.8|699.4|698.8|2632
1674661800000|2023-01-25 15:50:00|699.4|699|697.2|696.4|699.4|699|695.4|694.4|8753
1674662100000|2023-01-25 15:55:00|697|696|697.4|696.8|697.8|697|696.8|695.8|10603
1674662400000|2023-01-25 16:00:00|697.2|696.4|697.4|697|698.2|697.6|695.8|695.2|4996
1674662700000|2023-01-25 16:05:00|698.2|697.2|698|697.4|699.2|698.4|697.4|696.6|6606
1674663000000|2023-01-25 16:10:00|697.8|697.2|699.2|698.6|699.8|699|697.8|697.2|4783
1674663300000|2023-01-25 16:15:00|699|698.2|700.4|699.6|700.4|700|697.8|697|11894
1674663600000|2023-01-25 16:20:00|700.2|699.4|699|698.6|700.8|700.2|699|698.6|28854
1674663900000|2023-01-25 16:25:00|698.6|697.8|697.2|696.8|698.6|698|696.6|696|21401
1674720000000|2023-01-26 08:00:00|672|651.6|688.8|679.6|701.6|696|658.6|651.6|21452
1674720300000|2023-01-26 08:05:00|690|681.2|693.6|688.4|694|688.4|684.4|679|11249
1674720600000|2023-01-26 08:10:00|692.4|688|703.2|698.6|705.2|699.8|689.4|686|21938
1674720900000|2023-01-26 08:15:00|702.8|699|708.2|705.6|709.4|705.8|700.6|698.2|4730
1674721200000|2023-01-26 08:20:00|708|705.8|701.2|699.6|708|705.8|698.2|696|8217
1674721500000|2023-01-26 08:25:00|701|699.8|703.2|701.6|705.8|702.6|698.2|696.4|12226
1674721800000|2023-01-26 08:30:00|703|704.2|706.4|704.4|709.2|707|703|699.8|14726
1674722100000|2023-01-26 08:35:00|706|704|709.2|708.2|709.4|708.6|706|703.8|15453
1674722400000|2023-01-26 08:40:00|709.4|708.4|711.6|710.2|712.6|711|709|708.4|8688
1674722700000|2023-01-26 08:45:00|711|710.4|711.8|711.2|715|712.8|710|707.4|8207
1674723000000|2023-01-26 08:50:00|712.6|711.4|712|711.2|712.6|711.6|708|707|7947
1674723300000|2023-01-26 08:55:00|712.6|711.6|713|711.4|715.4|714|712.2|711|6643
1674723600000|2023-01-26 09:00:00|712.6|711.2|709|707.8|715|714|709|707.6|3588
1674723900000|2023-01-26 09:05:00|710.4|709.4|715.6|714.6|716.2|714.6|710.2|709|9076
1674724200000|2023-01-26 09:10:00|717|715.4|717.4|716.4|717.4|716.4|715.4|713.8|3664
1674724500000|2023-01-26 09:15:00|716.6|715|710.8|709.2|717.8|715.8|710.8|709.2|5946
1674724800000|2023-01-26 09:20:00|711.4|710.2|715.8|715|715.8|715|711.4|710.2|16930
1674725100000|2023-01-26 09:25:00|715.6|714.4|711.4|709.6|715.6|714.4|709.6|707.8|5537
1674725400000|2023-01-26 09:30:00|710.8|708.6|709.6|708.6|710.8|709.6|709.6|708.6|958
1674725700000|2023-01-26 09:35:00|709.8|707.4|706.8|706.2|710.2|707.4|706.2|705.2|6974
1674726000000|2023-01-26 09:40:00|707.6|706.6|709.2|708|709.6|708|707.6|706.2|1966
1674726300000|2023-01-26 09:45:00|708.4|707.2|709.2|708|709.4|708.4|707.2|706.2|2419
1674726600000|2023-01-26 09:50:00|709|708.2|706.8|706|709|708.2|706.8|706|3168
1674726900000|2023-01-26 09:55:00|706.2|704.8|703.2|702.2|706.2|704.8|702.4|701|2460
1674727200000|2023-01-26 10:00:00|703|701.4|703.4|702.2|703.6|703|702.8|701.4|967
1674727500000|2023-01-26 10:05:00|703|702.6|700.2|699.4|704|703.4|699.6|698.2|6459
1674727800000|2023-01-26 10:10:00|701.6|700|705.8|704.4|705.8|704.4|701.4|700|2523
1674728100000|2023-01-26 10:15:00|706.2|703.4|706.6|705|707.2|705.6|703.8|702.6|3840
1674728400000|2023-01-26 10:20:00|706.4|705.2|709.8|709|709.8|709|706.2|705|699
1674728700000|2023-01-26 10:25:00|709.6|708.2|708.8|707.4|709.8|709|708|707.2|3819
1674729000000|2023-01-26 10:30:00|709.4|708.2|708.8|708|709.4|708.8|708.4|707.4|1308
1674729300000|2023-01-26 10:35:00|709|708.4|708|707.2|709|708.4|708|707|2051
1674729600000|2023-01-26 10:40:00|708.2|707.4|709.4|708.4|709.6|708.6|708.2|707.4|850
1674729900000|2023-01-26 10:45:00|709.8|708.6|710.2|709.2|711|709.8|708.2|707.4|3164
1674730200000|2023-01-26 10:50:00|710|709.4|708|707|710.2|709.4|708|707|1056
1674730500000|2023-01-26 10:55:00|707.4|707.4|705.4|704.4|707.4|707.4|703.8|702.4|2689
1674730800000|2023-01-26 11:00:00|705.2|705|704.8|703.8|705.6|705|704.8|703.8|1233
1674731100000|2023-01-26 11:05:00|704.6|703.2|704|702.8|705.6|704.4|703.6|702.4|2528
1674731400000|2023-01-26 11:10:00|703.8|702.6|704.4|703.6|705.4|704.4|703.8|702.6|2850
1674731700000|2023-01-26 11:15:00|703.6|702.8|704|703.4|704|703.4|703.2|702.6|3857
1674732000000|2023-01-26 11:20:00|704.4|703.8|704|703.2|705.2|704.4|704|703|3449
1674732300000|2023-01-26 11:25:00|704.2|702.6|701.2|700.4|704.2|702.6|701.2|700.4|2071
1674732600000|2023-01-26 11:30:00|701|700.2|700|699.4|701|700.6|699.6|699|1122
1674732900000|2023-01-26 11:35:00|699.8|700|698.2|697|700.6|700|698.2|697|1796
1674733200000|2023-01-26 11:40:00|698|697.2|700.4|699.6|700.8|699.6|697.6|697|2245
1674733500000|2023-01-26 11:45:00|699.8|698.8|700.2|699.2|700.2|699.2|699.4|698.2|864
1674733800000|2023-01-26 11:50:00|699.8|699.6|700.2|699.4|700.6|700.2|699.8|699.4|1140
1674734100000|2023-01-26 11:55:00|700.6|700|699.8|698.8|700.6|700|699.4|698.8|3117
1674734400000|2023-01-26 12:00:00|699.6|699.6|699.2|698.4|700.2|700|699.2|698.4|1942
1674734700000|2023-01-26 12:05:00|699|698.6|700|699.4|700.6|699.8|699|698.6|1043
1674735000000|2023-01-26 12:10:00|700.2|698.6|700.4|699.4|700.8|699.8|699.6|698.4|767
1674735300000|2023-01-26 12:15:00|700.2|699.6|699.8|698.8|700.4|699.6|699.8|698.8|1178
1674735600000|2023-01-26 12:20:00|699.6|699.2|700.4|699.2|700.6|700|699.4|698.6|872
1674735900000|2023-01-26 12:25:00|699.6|699.4|699.6|699.2|700.4|700|699.6|698.8|2339
1674736200000|2023-01-26 12:30:00|700.2|699.4|700|699.4|700.4|699.6|700|699.4|672
1674736500000|2023-01-26 12:35:00|699.8|698.8|697.8|696.8|699.8|698.8|697.6|696.8|3791
1674736800000|2023-01-26 12:40:00|697.4|697|698.6|697.8|699|698.4|697.4|697|2636
1674737100000|2023-01-26 12:45:00|698.4|697.6|698.2|697.8|698.4|697.8|696.6|695.6|3015
1674737400000|2023-01-26 12:50:00|698.8|697.2|698.6|698|698.8|698|698.4|697.2|280
1674737700000|2023-01-26 12:55:00|699.6|697.6|698.6|698|699.6|698.4|698.6|697.6|882
1674738000000|2023-01-26 13:00:00|699|698.2|698.8|698|701.2|700.6|698.2|697.4|4778
1674738300000|2023-01-26 13:05:00|698.2|697.8|697.2|696.4|700|699|697.2|696.4|5918
1674738600000|2023-01-26 13:10:00|697.4|696|696.2|695.4|697.6|696.6|695|694.2|5855
1674738900000|2023-01-26 13:15:00|696.8|696|698.2|697|698.6|697.6|696.4|696|5996
1674739200000|2023-01-26 13:20:00|698|696.2|696.4|695.6|698|696.2|696.4|695.4|875
1674739500000|2023-01-26 13:25:00|696.6|695.2|694.8|692.2|696.8|696.2|694.8|692.2|3745
1674739800000|2023-01-26 13:30:00|694.6|692|696.4|695.4|697.4|695.8|693.6|691.4|2969
1674740100000|2023-01-26 13:35:00|696.2|696|698.6|697.6|698.6|698|696.2|696|8105
1674740400000|2023-01-26 13:40:00|698.2|697.2|694.6|693.6|698.2|697.2|694.6|693.6|4912
1674740700000|2023-01-26 13:45:00|695.2|694|694|692.8|695.8|695|694|692.8|1134
1674741000000|2023-01-26 13:50:00|693.8|692.4|692|691.4|693.8|692.4|691.6|691|2051
1674741300000|2023-01-26 13:55:00|691.2|691.2|690.8|689.8|691.4|691.2|689.4|688.6|5536
1674741600000|2023-01-26 14:00:00|690.6|690|691.6|690.6|691.6|690.6|689.6|688.6|3300
1674741900000|2023-01-26 14:05:00|691.4|690.8|692.2|691.4|693.4|692.4|690.4|689.8|3290
1674742200000|2023-01-26 14:10:00|692|690.4|690.2|689.8|692|690.4|689.4|688.6|5609
1674742500000|2023-01-26 14:15:00|690|689.2|690|689.2|690.6|689.8|689.6|689|3523
1674742800000|2023-01-26 14:20:00|690.6|689.6|690.2|689.4|691.2|690.4|689.2|688.6|5643
1674743100000|2023-01-26 14:25:00|690|688.4|687.2|686.2|690.2|689.4|686.6|685.6|7072
1674743400000|2023-01-26 14:30:00|688|687|687|686.6|690.4|689|686|685.2|9066
1674743700000|2023-01-26 14:35:00|688.6|687.4|690.2|688.8|690.8|690|688|687.2|21253
1674744000000|2023-01-26 14:40:00|691|689|690|689.2|691|690|689|688|3429
1674744300000|2023-01-26 14:45:00|689.8|689.6|689.8|689.4|691.2|690.2|689.8|689|6931
1674744600000|2023-01-26 14:50:00|689.6|689.2|689.2|688|690.6|690.2|689|688|13395
1674744900000|2023-01-26 14:55:00|689|688.6|692|691|692|691|689|687.8|4367
1674745200000|2023-01-26 15:00:00|691.4|690.2|691.8|691|693.6|692.6|690.2|689.8|6073
1674745500000|2023-01-26 15:05:00|691.6|691.2|690.6|690.2|691.6|691.2|690.2|689.8|5426
1674745800000|2023-01-26 15:10:00|691|690.6|692.2|691.6|693.6|693.2|690.6|690|5782
1674746100000|2023-01-26 15:15:00|692.6|691.8|690.8|690.2|693.2|692.4|689.8|688.8|10933
1674746400000|2023-01-26 15:20:00|691.2|690.6|690.8|690.4|691.8|691|690.8|690.2|1671
1674746700000|2023-01-26 15:25:00|690.2|689.4|691|690.4|691.2|690.6|689.8|689.2|2181
1674747000000|2023-01-26 15:30:00|690.8|690.2|690|689.8|690.8|690.2|689.6|688.8|4131
1674747300000|2023-01-26 15:35:00|689.8|689.4|685.2|684.8|689.8|689.8|685|684.6|6234
1674747600000|2023-01-26 15:40:00|685|684.4|686|685.8|687.2|686.8|684.8|684.4|7297
1674747900000|2023-01-26 15:45:00|685.8|685.6|685.4|685|686.2|685.8|683.8|683|18589
1674748200000|2023-01-26 15:50:00|685|685.2|684.8|683.8|685.6|685.4|683.8|682.8|8727
1674748500000|2023-01-26 15:55:00|684.6|684|684.6|684.2|684.8|684.2|683.4|682.4|28924
1674748800000|2023-01-26 16:00:00|684.4|683.6|681.6|681.2|684.6|684.2|681.6|681|12049
1674749100000|2023-01-26 16:05:00|681.4|680.4|680.2|679.2|681.4|680.6|678.2|677.2|13219
1674749400000|2023-01-26 16:10:00|680.4|679.4|683.2|682.4|683.4|682.6|680.4|679.4|7553
1674749700000|2023-01-26 16:15:00|683.8|682.6|682.4|681.8|685|684.6|682.4|681.8|12744
1674750000000|2023-01-26 16:20:00|682.2|681.4|681|680|682.6|682.2|680.6|680|10760
1674750300000|2023-01-26 16:25:00|680.6|679.4|680|679.6|680.8|680.4|679.6|679|22141
1674806400000|2023-01-27 08:00:00|689|684.6|685|681.8|689|685|680|674.6|36422
1674806700000|2023-01-27 08:05:00|684.6|682.4|691.2|688.8|695.2|690.2|684.6|681.8|3422
1674807000000|2023-01-27 08:10:00|691.4|687|689.2|687.8|691.4|689.2|688.4|686.2|13406
1674807300000|2023-01-27 08:15:00|689|687.2|690.2|688.6|690.2|688.6|687.2|686|2423
1674807600000|2023-01-27 08:20:00|690|688.4|688.2|686.8|690.2|688.4|686.6|686.2|1801
1674807900000|2023-01-27 08:25:00|688|686.2|688.6|687.4|689.2|688.6|687.2|686.2|1814
1674808200000|2023-01-27 08:30:00|688.4|687|688.4|686.8|690|688.6|687|686|2646
1674808500000|2023-01-27 08:35:00|687.8|686.6|688|687|689|687.8|687|686|2004
1674808800000|2023-01-27 08:40:00|688.6|687.2|690.6|689|692|690.4|688|687.2|3518
1674809100000|2023-01-27 08:45:00|690.4|689.6|689.4|688|691.4|690|688.6|687.4|1966
1674809400000|2023-01-27 08:50:00|689.6|689.2|692.6|691|693.6|691.8|689|689|7192
1674809700000|2023-01-27 08:55:00|692.4|691.2|693.2|692|694|692.4|692|691|1530
1674810000000|2023-01-27 09:00:00|693|691.4|691.2|690.8|693.2|691.6|691.2|690.4|9900
1674810300000|2023-01-27 09:05:00|690.4|691|690.6|689.6|690.8|691|688.6|688.2|788
1674810600000|2023-01-27 09:10:00|690|689.2|688.8|688.2|690.6|689.6|688.4|688|3806
1674810900000|2023-01-27 09:15:00|690.2|689|690.2|689.2|690.4|689.6|688.8|688.2|5315
1674811200000|2023-01-27 09:20:00|689.6|689.4|689.6|688.6|690.4|689.4|689.4|688.4|3872
1674811500000|2023-01-27 09:25:00|689.4|689|690.8|689.8|691.8|691|688.8|688.2|3939
1674811800000|2023-01-27 09:30:00|691.4|690.4|691|690.2|691.8|691.4|690.8|689.8|32688
1674812100000|2023-01-27 09:35:00|690.8|690.6|690.4|689.4|692|691.2|690.4|689.2|20398
1674812400000|2023-01-27 09:40:00|690.6|690|689|688.4|690.8|690|688.4|687.8|3964
1674812700000|2023-01-27 09:45:00|688.8|688|685.4|684.8|688.8|688|685|684|4254
1674813000000|2023-01-27 09:50:00|685.6|685|683.8|682.6|686.4|685.6|683.8|682.6|1126
1674813300000|2023-01-27 09:55:00|684.2|683|682.8|682|684.4|683.4|682.8|682|4933
1674813600000|2023-01-27 10:00:00|684|682.2|685.4|684.4|686.2|685.4|683.2|682|4009
1674813900000|2023-01-27 10:05:00|686.2|685.2|686|685|686.4|685.6|685.8|684.8|1083
1674814200000|2023-01-27 10:10:00|686.6|685.2|685.8|685|686.8|686.2|685.8|685|2241
1674814500000|2023-01-27 10:15:00|685.4|684.2|684|683|685.4|685|684|683|455
1674814800000|2023-01-27 10:20:00|683.8|683.2|682.8|682|684.4|683.8|682.8|682|1651
1674815100000|2023-01-27 10:25:00|682.6|681.4|680|679|682.6|681.8|679.4|678.4|5348
1674815400000|2023-01-27 10:30:00|679.8|679.2|681.2|680.6|682|681|679.8|679|2328
1674815700000|2023-01-27 10:35:00|681|679.6|681.6|680.8|682.8|682|680.2|679.4|2230
1674816000000|2023-01-27 10:40:00|681.4|681|681.8|681.2|682.6|681.6|681.4|680.6|6396
1674816300000|2023-01-27 10:45:00|682|681|679.8|679|682|681.6|679.8|678.6|4340
1674816600000|2023-01-27 10:50:00|679.6|679.4|681.2|680.6|681.4|681|679.6|678.8|2123
1674816900000|2023-01-27 10:55:00|681.8|680.8|679.8|679|681.8|681.2|679|678.4|1363
1674817200000|2023-01-27 11:00:00|678.6|677.6|680|679|680.6|679.4|678.4|677.4|2340
1674817500000|2023-01-27 11:05:00|679.6|679.4|679.2|678.2|680|679.6|679.2|678.2|21270
1674817800000|2023-01-27 11:10:00|679.4|678.4|680|679|680.4|679.8|679.2|678.2|1530
1674818100000|2023-01-27 11:15:00|679.8|679.4|679.6|678.6|680.4|679.6|679.2|678|1581
1674818400000|2023-01-27 11:20:00|679.4|678.8|679.8|678.8|680.2|679.8|679|678.4|3403
1674818700000|2023-01-27 11:25:00|680|678.6|680.2|679.6|680.4|679.8|679.6|678.6|4837
1674819000000|2023-01-27 11:30:00|680|679.4|679.8|678.8|680|679.6|679.8|678.8|127
1674819300000|2023-01-27 11:35:00|679.6|679|679.2|678.2|679.6|679|678.2|677.2|1649
1674819600000|2023-01-27 11:40:00|679|678|679.4|678.8|680|679.4|679|678|55
1674819900000|2023-01-27 11:45:00|679.8|679|681.6|680.8|681.6|681|679.8|679|11416
1674820200000|2023-01-27 11:50:00|681.4|680.2|680|679|681.6|680.4|680|679|1112
1674820500000|2023-01-27 11:55:00|680.2|679.2|680.2|679.2|680.4|679.6|679.4|679|390
1674820800000|2023-01-27 12:00:00|679.8|679.6|680.2|679.4|681.2|680.4|679.8|679|1903
1674821100000|2023-01-27 12:05:00|680|679.6|676.2|675.4|680|679.6|676.2|675|9229
1674821400000|2023-01-27 12:10:00|676|674.6|675.2|674.4|676.8|675.8|674|672.6|2204
1674821700000|2023-01-27 12:15:00|676.8|675.6|674.8|673.6|676.8|676.4|674.8|673.6|4422
1674822000000|2023-01-27 12:20:00|674.4|674|673.6|672.8|674.6|674.2|673.6|672.4|936
1674822300000|2023-01-27 12:25:00|673.4|672.6|674|672.8|674.4|673.6|673.4|672.6|1971
1674822600000|2023-01-27 12:30:00|674.6|673|674.6|673.8|674.6|674|674.2|673|1316
1674822900000|2023-01-27 12:35:00|674.4|674.2|673.6|672.6|674.6|674.2|673.4|672.6|202
1674823200000|2023-01-27 12:40:00|673.4|672.8|674.2|673.4|674.2|673.6|673|672.6|1716
1674823500000|2023-01-27 12:45:00|674|673.8|673|672.4|674|673.8|673|672.2|1764
1674823800000|2023-01-27 12:50:00|672.8|672.6|673|672.6|673|672.6|671.6|671|2491
1674824100000|2023-01-27 12:55:00|672.8|672.4|673.6|672.6|674.2|673.6|672.8|672|1899
1674824400000|2023-01-27 13:00:00|674|673.2|674.6|673.8|675.2|674.4|673|672|1233
1674824700000|2023-01-27 13:05:00|675|674|675|674|675.6|674.8|674.6|673.8|146
1674825000000|2023-01-27 13:10:00|674.8|674.2|674.8|674|674.8|674.2|674.4|673.8|225
1674825300000|2023-01-27 13:15:00|675|674.2|675.4|675|675.4|675|673.6|673|3960
1674825600000|2023-01-27 13:20:00|674.8|673.8|673.8|673.2|675|674.4|673.4|673|7911
1674825900000|2023-01-27 13:25:00|673.6|673|672.6|671.2|673.8|673.4|672.2|671.2|1547
1674826200000|2023-01-27 13:30:00|670.8|671.8|675.4|674.4|675.6|674.8|669.6|668.6|9412
1674826500000|2023-01-27 13:35:00|675.2|674.2|672.8|671.6|675.2|674.2|672.6|671.2|3422
1674826800000|2023-01-27 13:40:00|672.6|671.8|675|674.2|675.6|674.6|672.6|671.6|412621
1674827100000|2023-01-27 13:45:00|674.8|674|674.4|673.4|675.6|674.8|674|673.4|2636
1674827400000|2023-01-27 13:50:00|674|673.6|674.2|673.4|675|673.8|673.2|672.2|451
1674827700000|2023-01-27 13:55:00|673.8|672.6|672|671.2|673.8|673.2|671.6|671|3749
1674828000000|2023-01-27 14:00:00|672.8|671.4|672.4|672|673.6|673|672.2|671.4|2057
1674828300000|2023-01-27 14:05:00|672.8|672.2|671.8|671|673.2|672.2|671.8|670.8|1044
1674828600000|2023-01-27 14:10:00|671.6|671.4|671.8|671.2|671.8|671.4|670.6|670|393
1674828900000|2023-01-27 14:15:00|672.8|671.4|672.8|672|673|672.2|672.6|671.2|699
1674829200000|2023-01-27 14:20:00|673.4|672.4|673.6|672.8|673.8|673.2|673.2|672.2|701
1674829500000|2023-01-27 14:25:00|673.2|673|674.2|673.6|675|674|673|672.6|1898
1674829800000|2023-01-27 14:30:00|673.6|673.8|674.8|674|675.8|675|673.6|673.2|7704
1674830100000|2023-01-27 14:35:00|674.6|673.6|675.8|675.4|676|675.4|673.4|672.2|7317
1674830400000|2023-01-27 14:40:00|676|675.6|677.4|676.6|678.2|677.2|675.8|675.4|7531
1674830700000|2023-01-27 14:45:00|678|676.8|676.6|675.6|679|678.2|676.2|675.6|9950
1674831000000|2023-01-27 14:50:00|676.4|676|677.8|676.8|680|679|676.2|675.6|10376
1674831300000|2023-01-27 14:55:00|677.6|677|678|677|679.4|678|676.8|676|6584
1674831600000|2023-01-27 15:00:00|679.2|677.4|681|680.2|682|680.8|677.6|676.2|2013
1674831900000|2023-01-27 15:05:00|680.4|680|684|683|684.6|683.6|680|679|4355
1674832200000|2023-01-27 15:10:00|683.4|682.2|683.8|683|685.6|684.4|683|682|3035
1674832500000|2023-01-27 15:15:00|683.6|682.8|682.4|682.2|684.6|683.8|682.4|681.6|4596
1674832800000|2023-01-27 15:20:00|682.8|682.4|680|679.6|683.2|682.6|680|679.6|4342
1674833100000|2023-01-27 15:25:00|679.8|679.4|680.4|679.8|681.6|681|679.6|678.6|3175
1674833400000|2023-01-27 15:30:00|680.2|679.6|681|680.2|682.6|681.6|680|679.4|1541
1674833700000|2023-01-27 15:35:00|682|680.4|683.2|682.4|684|683.4|682|680.2|3783
1674834000000|2023-01-27 15:40:00|682.8|683.4|685|684.2|685.4|684.8|682.8|683.2|2114
1674834300000|2023-01-27 15:45:00|684.6|683.8|680.6|680.2|685|683.8|680.6|679.8|4003
1674834600000|2023-01-27 15:50:00|681|680|682.4|681.6|683.2|682.2|680.2|679.2|4764
1674834900000|2023-01-27 15:55:00|681.6|681.8|682.6|682|683.4|683|680.8|680|29124
1674835200000|2023-01-27 16:00:00|681.2|680.2|681.2|680.8|681.8|681.4|680.6|679.8|4624
1674835500000|2023-01-27 16:05:00|681.4|681.2|684.4|683.6|684.4|683.6|681.2|681|436
1674835800000|2023-01-27 16:10:00|684.2|683.8|687|686.2|687.4|686.8|684|683.6|6022
1674836100000|2023-01-27 16:15:00|686.8|686|687.2|687|687.4|687|686.2|685|1515
1674836400000|2023-01-27 16:20:00|688.2|687.2|686|685.8|688.2|687.2|686|685.8|2740
1674836700000|2023-01-27 16:25:00|686.2|686|685.6|684.6|686.8|686.2|685.2|684.2|8097
1675065600000|2023-01-30 08:00:00|688.8|685.2|691|685.2|704|689.8|686|682|4787
1675065900000|2023-01-30 08:05:00|692.2|685.4|687.2|685.2|692.4|690.4|687.2|684.4|4083
1675066200000|2023-01-30 08:10:00|686|685.6|690.2|688.4|690.2|688.4|685.2|682.6|2353
1675066500000|2023-01-30 08:15:00|690.4|689|686.8|685.4|691.6|690.4|686.2|684.2|1854
1675066800000|2023-01-30 08:20:00|686.2|686.6|683.8|682|687|686.6|683.4|681.8|3019
1675067100000|2023-01-30 08:25:00|682.2|680.4|678|676|682.2|680.8|677.4|674.8|9481
1675067400000|2023-01-30 08:30:00|677.4|675.6|676.6|675.8|680.8|678.8|676|674|7947
1675067700000|2023-01-30 08:35:00|677|675.4|679.6|678.2|681|679.8|676.8|675.4|13284
1675068000000|2023-01-30 08:40:00|679.4|677.2|684.4|682.6|688.4|686.6|677.8|677.2|21059
1675068300000|2023-01-30 08:45:00|685|683|682.4|681.2|685.2|684.8|682.4|680.6|2205
1675068600000|2023-01-30 08:50:00|683.4|682|680.6|679.6|683.8|682.8|680.4|679.4|9373
1675068900000|2023-01-30 08:55:00|680.4|679.4|682.2|680.8|682.2|681.2|679.8|679.4|3523
1675069200000|2023-01-30 09:00:00|683.8|681.2|682.4|681|685|683.4|681.6|681|2110
1675069500000|2023-01-30 09:05:00|683.8|681.2|682.4|681|684|683.2|682.2|681|4881
1675069800000|2023-01-30 09:10:00|683|681.2|680.6|679.8|683.4|682.6|680.6|679.4|821
1675070100000|2023-01-30 09:15:00|682|679.6|682|680.8|682.4|681.8|681.4|679.6|479
1675070400000|2023-01-30 09:20:00|682.4|681|683.6|683.2|684|683.2|681.8|681|3743
1675070700000|2023-01-30 09:25:00|682.6|682.4|680.6|679.6|682.6|682.4|680|679.4|4288
1675071000000|2023-01-30 09:30:00|681.6|679.8|682.2|681|684|683|681.4|679.8|1390
1675071300000|2023-01-30 09:35:00|682.4|681.2|680|679.2|683.2|682.4|680|679.2|580
1675071600000|2023-01-30 09:40:00|679.8|678.2|679.4|678.6|679.8|678.8|677.8|677.4|1327
1675071900000|2023-01-30 09:45:00|678.8|677.8|682.2|680.8|682.2|681.2|678.8|677.8|577
1675072200000|2023-01-30 09:50:00|682.4|681|679.8|678.6|683|681.8|679.6|678.6|582
1675072500000|2023-01-30 09:55:00|680|678.8|678.8|677.8|681.2|680.2|678.8|677.8|1361
1675072800000|2023-01-30 10:00:00|678.6|678|678.8|677.8|679.2|678.2|677.8|676.8|1087
1675073100000|2023-01-30 10:05:00|678.6|677|679.8|678.4|679.8|678.4|677|675.8|1199
1675073400000|2023-01-30 10:10:00|680|678.8|681.6|680.6|682|681.2|679.6|678.4|1153
1675073700000|2023-01-30 10:15:00|681.8|680.8|682.2|681.6|682.8|682.2|681.4|680.8|3902
1675074000000|2023-01-30 10:20:00|681.6|681.2|680.4|679.8|681.6|681.2|680|679.2|715
1675074300000|2023-01-30 10:25:00|680.2|679.6|680|678.8|680.4|679.6|678|677|3101
1675074600000|2023-01-30 10:30:00|680.2|679|681.4|680.6|681.6|680.8|679.6|679|1296
1675074900000|2023-01-30 10:35:00|681.2|680.8|681|680.2|681.8|681.4|681|680|2269
1675075200000|2023-01-30 10:40:00|681.6|680.6|680.2|679.4|681.6|680.8|679.8|679|564
1675075500000|2023-01-30 10:45:00|680|679.6|684|682.6|684|682.8|679.8|679.4|12036
1675075800000|2023-01-30 10:50:00|683.8|682.8|681.4|680.4|684.6|683.6|680.8|680|1706
1675076100000|2023-01-30 10:55:00|682|680.8|680|679|682.6|681.8|679.8|679|4414
1675076400000|2023-01-30 11:00:00|680.2|679.2|680.2|679.4|680.6|679.8|679.8|678.8|729
1675076700000|2023-01-30 11:05:00|680.6|680|680.2|679.4|680.6|680|680|679.4|432
1675077000000|2023-01-30 11:10:00|680.4|679.6|680.4|679.8|681.4|680.8|679.8|679.4|675
1675077300000|2023-01-30 11:15:00|680.2|679.4|680.2|679.6|680.4|679.6|679.4|678.6|551
1675077600000|2023-01-30 11:20:00|680|679.2|678.2|677.6|680.4|679.4|677.8|676.6|3504
1675077900000|2023-01-30 11:25:00|678|677.8|681.4|680.4|682|681|678|677.2|1787
1675078200000|2023-01-30 11:30:00|681|681|679.4|678.2|681.6|681|678.8|677.6|1852
1675078500000|2023-01-30 11:35:00|679.6|678.6|679.6|679|679.8|679.4|679.4|678.2|1822
1675078800000|2023-01-30 11:40:00|679.2|678.8|681.4|680.6|682|681.8|679.2|678.8|1524
1675079100000|2023-01-30 11:45:00|681.6|680.8|683|681.8|683.6|683|680.6|680|754
1675079400000|2023-01-30 11:50:00|682.8|682|681.6|680.6|683|682|680.8|680.2|2639
1675079700000|2023-01-30 11:55:00|681.4|680.8|682.6|681.4|682.6|681.4|681.2|680.2|555
1675080000000|2023-01-30 12:00:00|683|682|683.8|683|683.8|683.4|682.6|681.6|4488
1675080300000|2023-01-30 12:05:00|683.6|682.6|681.8|680.8|683.6|682.6|681|680.2|3537
1675080600000|2023-01-30 12:10:00|681|681|681.8|681.4|681.8|681.6|680.8|680.2|1887
1675080900000|2023-01-30 12:15:00|680.2|681.2|680.4|679.6|681.8|681.4|679.8|678.6|4499
1675081200000|2023-01-30 12:20:00|680|679.8|679.8|679|680|680|679.8|679|207
1675081500000|2023-01-30 12:25:00|679.6|678.8|680.6|680|680.8|680.6|679.2|678.6|877
1675081800000|2023-01-30 12:30:00|680.8|680.4|681.4|680.8|681.4|681|680.2|680.4|2188
1675082100000|2023-01-30 12:35:00|681.6|680|680.6|680.2|681.6|680.6|680.2|680|1192
1675082400000|2023-01-30 12:40:00|680.8|680.4|681|680.8|681|680.8|680.4|680|4930
1675082700000|2023-01-30 12:45:00|681.2|680.6|679.4|678.8|681.6|680.8|679.4|678.8|1412
1675083000000|2023-01-30 12:50:00|680|679.2|679.6|678.8|680|679.6|679.4|678.8|1402
1675083300000|2023-01-30 12:55:00|679.8|679|679|678.2|680|679.6|678.2|677|1478
1675083600000|2023-01-30 13:00:00|679.2|679.4|681.6|680.4|681.6|680.6|679|679.4|789
1675083900000|2023-01-30 13:05:00|681.4|680.6|680.6|680|682.6|681.4|680|678.8|3329
1675084200000|2023-01-30 13:10:00|680.8|680.2|680.4|679.4|681|680.2|679.8|679|1331
1675084500000|2023-01-30 13:15:00|680.2|679.8|680.4|679.4|680.8|679.8|680|679.4|146
1675084800000|2023-01-30 13:20:00|680.6|680|680.2|679.2|682.6|681.8|680.2|679.2|3120
1675085100000|2023-01-30 13:25:00|680|679.6|680.2|679.8|681.2|680.2|679.8|678.8|2466
1675085400000|2023-01-30 13:30:00|680.4|679.2|679.8|679|680.6|679.6|679.6|678.6|556
1675085700000|2023-01-30 13:35:00|680|679.2|680|679.4|680.2|679.4|679.6|679|400
1675086000000|2023-01-30 13:40:00|680.4|679.6|680.8|680|680.8|680.2|680.2|679.6|244
1675086300000|2023-01-30 13:45:00|680.6|680.6|681.4|680.6|681.8|680.6|680.6|680|4027
1675086600000|2023-01-30 13:50:00|681.8|681|681|680.2|681.8|681|680.8|680|1034
1675086900000|2023-01-30 13:55:00|680.6|680|680.6|680.2|682|681|680.2|679.4|1386
1675087200000|2023-01-30 14:00:00|681.4|680.6|681|680.2|681.4|680.8|680.8|680.2|500
1675087500000|2023-01-30 14:05:00|680.4|680|680.2|679.8|680.4|680.2|679.2|678.6|1112
1675087800000|2023-01-30 14:10:00|680.4|680|681|680.4|681.2|680.4|679.8|679.2|1373
1675088100000|2023-01-30 14:15:00|681.2|680.8|681.4|680.4|682|681.8|681.2|680.4|3061
1675088400000|2023-01-30 14:20:00|682|681.2|681.6|681|682|681.6|681.2|680.4|3047
1675088700000|2023-01-30 14:25:00|681.8|680.8|679.8|679.6|681.8|680.8|679.8|679.4|1472
1675089000000|2023-01-30 14:30:00|680.8|680.2|679.4|679|682|681.4|679.4|678.8|13226
1675089300000|2023-01-30 14:35:00|679.8|679.2|680|679.4|681.2|680.2|678.8|678.4|3970
1675089600000|2023-01-30 14:40:00|679.8|679.8|679.8|679|681|680|679.2|678.2|3783
1675089900000|2023-01-30 14:45:00|680.2|679.4|680.2|679.4|681.2|680.6|680.2|679.2|2239
1675090200000|2023-01-30 14:50:00|680|679.8|679.4|678.6|680.8|680|679.4|678.6|2030
1675090500000|2023-01-30 14:55:00|679|678.8|679.8|679|680.4|679.8|679|678.8|2151
1675090800000|2023-01-30 15:00:00|679.6|679.2|680.6|680|680.8|680.2|679.6|679|5073
1675091100000|2023-01-30 15:05:00|681|680.2|680.2|679.8|682.8|682|680|679.4|11557
1675091400000|2023-01-30 15:10:00|681.2|680|680.6|679.4|681.8|681|680.4|679.4|10409
1675091700000|2023-01-30 15:15:00|680.8|680|679.4|678.4|680.8|680.2|678.6|678.4|3591
1675092000000|2023-01-30 15:20:00|679|679|678.4|677.8|680|679.4|678.4|677.2|1893
1675092300000|2023-01-30 15:25:00|678.2|677.6|679.8|678.8|679.8|678.8|676.8|675.8|3402
1675092600000|2023-01-30 15:30:00|679.6|678.4|679.4|678.4|680.4|679.6|678.4|677.8|2574
1675092900000|2023-01-30 15:35:00|679.8|679|677.6|677.2|679.8|679.4|677.2|676.8|12530
1675093200000|2023-01-30 15:40:00|680|678.8|679.6|678.8|680.4|679.8|679.2|678.8|13453
1675093500000|2023-01-30 15:45:00|678.8|678.2|678.4|678|678.8|678.4|677.4|677|4237
1675093800000|2023-01-30 15:50:00|678.6|677.8|678.2|677.8|678.8|678|678|677.6|2151
1675094100000|2023-01-30 15:55:00|679.2|678.4|678.4|678|679.2|678.4|677|676.2|3818
1675094400000|2023-01-30 16:00:00|678.6|677.8|680|679.6|680.2|679.6|678.2|677.6|5143
1675094700000|2023-01-30 16:05:00|679.8|679.8|678.6|678|680.8|680|678|677.6|8913
1675095000000|2023-01-30 16:10:00|679|678.6|679.4|679|679.6|679|677.8|677.2|23252
1675095300000|2023-01-30 16:15:00|679.6|679.2|677.2|676.8|679.6|679.2|674.2|673.2|25644
1675095600000|2023-01-30 16:20:00|677.8|677|682.2|681|682.4|681|676|675.2|20623
1675095900000|2023-01-30 16:25:00|681.8|681.2|685|683.2|685.6|683.6|680.8|679.8|25546
1675152000000|2023-01-31 08:00:00|692.2|674.8|678|673|692.2|682|677.8|672|3917
1675152300000|2023-01-31 08:05:00|678.8|673.8|677.8|675.6|680.8|677.8|677.8|673.8|2688
1675152600000|2023-01-31 08:10:00|677.6|676.6|675.6|673|679.8|677.4|675.4|673|2353
1675152900000|2023-01-31 08:15:00|674.6|672.8|671.2|670.4|675.8|673.4|671.2|670.4|3432
1675153200000|2023-01-31 08:20:00|672.8|671.4|670.8|669|672.8|671.4|670.2|668|1952
1675153500000|2023-01-31 08:25:00|670.6|668|668.6|667|670.6|668.8|667.6|665.6|2198
1675153800000|2023-01-31 08:30:00|668.8|667.2|671.6|670.2|672|670.2|668.2|667.2|1622
1675154100000|2023-01-31 08:35:00|673.4|670.8|672.6|670.8|673.6|671.2|672.6|670.8|1006
1675154400000|2023-01-31 08:40:00|672.4|670.6|672.8|671.4|673.2|671.8|672|670.6|75
1675154700000|2023-01-31 08:45:00|672.6|670|669.2|668.4|672.6|670.8|668.8|668|1582
1675155000000|2023-01-31 08:50:00|670.4|669.8|669.4|668|671.2|669.8|669.4|667.6|1284
1675155300000|2023-01-31 08:55:00|669.2|667.6|670.8|669.6|671.2|670|669.2|667.6|1812
1675155600000|2023-01-31 09:00:00|671.2|670.2|671|670.4|671.6|670.4|670.6|669.6|1693
1675155900000|2023-01-31 09:05:00|670.8|669.8|669|668.2|670.8|669.8|667.8|667.2|5541
1675156200000|2023-01-31 09:10:00|669.6|668.8|668.4|667.2|669.6|668.8|668.4|667.2|1047
1675156500000|2023-01-31 09:15:00|668|667.4|663.8|663|668|667.4|663.8|662.4|31165
1675156800000|2023-01-31 09:20:00|664|663.2|664.4|663.6|664.6|663.6|664|663|4241
1675157100000|2023-01-31 09:25:00|663.4|664.2|665.4|664|666.4|665.2|663.4|662.4|18729
1675157400000|2023-01-31 09:30:00|665.2|663.8|665.6|664.4|665.8|664.6|664.8|663.6|838
1675157700000|2023-01-31 09:35:00|664.8|663.6|666|665.2|666.2|665.2|664.8|663.6|2275
1675158000000|2023-01-31 09:40:00|666.2|664.4|666.6|665.2|666.6|665.4|664.8|663.8|2029
1675158300000|2023-01-31 09:45:00|666.4|665.4|666.8|666.2|666.8|666.4|666.4|665.4|841
1675158600000|2023-01-31 09:50:00|666.6|665.4|665.8|665.2|666.6|666.2|665.8|665.2|1486
1675158900000|2023-01-31 09:55:00|666.2|665.4|666.2|665.4|666.4|665.8|666.2|665.4|825
1675159200000|2023-01-31 10:00:00|666|665.2|668|666.6|668|666.6|664.6|663.8|2842
1675159500000|2023-01-31 10:05:00|668.2|667|664.2|663.4|668.2|667|664.2|663.2|335
1675159800000|2023-01-31 10:10:00|664|663|664.8|664|665.8|664.8|663.4|663|11967
1675160100000|2023-01-31 10:15:00|665.6|664.4|664.2|663.4|666|664.8|664.2|663.2|1391
1675160400000|2023-01-31 10:20:00|663.6|663.2|664.4|663.6|665.4|664.4|663.6|663|2430
1675160700000|2023-01-31 10:25:00|664.2|663.2|663.4|663|664.4|663.4|663.4|662.4|9230
1675161000000|2023-01-31 10:30:00|663.2|662.6|662.2|661.2|666.2|665.2|661.6|659.8|7714
1675161300000|2023-01-31 10:35:00|662|661|662.4|661|663.2|661.6|659.8|658.2|7927
1675161600000|2023-01-31 10:40:00|662.6|660.8|661.2|659.8|662.6|661.4|661.2|659.8|1634
1675161900000|2023-01-31 10:45:00|661|660.2|660|659|661.4|660.4|658.6|658.2|3076
1675162200000|2023-01-31 10:50:00|659.4|659.4|658|657|659.4|659.4|657.4|656.2|1201
1675162500000|2023-01-31 10:55:00|658.2|657.2|657.6|656.6|658.2|657.2|656.8|655.8|176
1675162800000|2023-01-31 11:00:00|657.4|656.4|656.4|655.6|657.6|656.6|655.4|654|5126
1675163100000|2023-01-31 11:05:00|656|654.8|657.2|656.2|658|657|656|654.8|1673
1675163400000|2023-01-31 11:10:00|657|656|656.4|655.2|657.2|656.2|656.2|655|510
1675163700000|2023-01-31 11:15:00|654.4|653|655.8|654.6|656.4|654.8|654.2|652.6|656
1675164000000|2023-01-31 11:20:00|655.4|654.2|654.4|653.4|655.4|654.2|654.2|653.4|4626
1675164300000|2023-01-31 11:25:00|654.2|653|653.4|652.2|654.6|653.8|653.4|652.2|4540
1675164600000|2023-01-31 11:30:00|653.2|652|653.2|652.4|653.6|652.6|653|652|2086
1675164900000|2023-01-31 11:35:00|653.6|652.6|653.6|652.6|656.4|655.2|653.4|652.4|4195
1675165200000|2023-01-31 11:40:00|653.4|652.8|655.2|654.4|656.2|655.6|653|652.2|10302
1675165500000|2023-01-31 11:45:00|655|654.6|655.8|654.6|656.4|655.8|655|654.2|6300
1675165800000|2023-01-31 11:50:00|655.6|654.8|657|656|657|656|655.4|654.6|1336
1675166100000|2023-01-31 11:55:00|657.2|656.2|657.2|656.2|657.2|656.2|657|656|3906
1675166400000|2023-01-31 12:00:00|657|656.4|656.8|656|658.4|657.4|656.6|656|1571
1675166700000|2023-01-31 12:05:00|656.6|655.4|655.8|654.8|656.6|655.4|655|654.2|3509
1675167000000|2023-01-31 12:10:00|655.4|654.6|656|655|656.2|655.2|655.4|654.6|923
1675167300000|2023-01-31 12:15:00|655.8|654.8|656|655.6|656.2|655.6|655.6|654.6|1543
1675167600000|2023-01-31 12:20:00|656.8|655.8|655.2|654.4|657.2|656.2|654.6|653.6|7187
1675167900000|2023-01-31 12:25:00|655.6|654.2|656|655.2|656|655.4|655.6|654.2|1394
1675168200000|2023-01-31 12:30:00|656.2|655.4|656|655.4|656.8|656.4|656|654.8|3272
1675168500000|2023-01-31 12:35:00|656.2|655.6|652.8|652|656.2|655.6|652.4|651.8|7753
1675168800000|2023-01-31 12:40:00|651.2|652.2|650.8|650.2|651.2|652.2|650.6|650|1789
1675169100000|2023-01-31 12:45:00|651|650|651.4|650.6|651.4|650.6|651|650|2496
1675169400000|2023-01-31 12:50:00|651.2|650.4|651.6|650.8|651.8|650.8|649.8|649.2|7639
1675169700000|2023-01-31 12:55:00|651.4|650.4|650.4|649.6|651.4|650.4|650|649.4|3023
1675170000000|2023-01-31 13:00:00|651.2|649.8|653.2|652.4|653.2|652.4|650.6|649.8|9389
1675170300000|2023-01-31 13:05:00|654.8|652.6|654.6|653.4|657.2|656|654.6|652.6|2430
1675170600000|2023-01-31 13:10:00|654.4|653|657|656.2|657.2|656.2|654|653|1257
1675170900000|2023-01-31 13:15:00|656.8|656.4|656.4|655.2|657.6|657|656.4|655.2|2202
1675171200000|2023-01-31 13:20:00|656.2|655.4|657.2|656.2|658.2|657.4|656.2|655.4|1628
1675171500000|2023-01-31 13:25:00|657.4|656.4|656.4|655.2|657.4|656.8|656.4|655.2|2579
1675171800000|2023-01-31 13:30:00|656.2|655.4|655|654.4|658.8|658|654.8|653.6|7490
1675172100000|2023-01-31 13:35:00|655.8|654.8|657.4|656.2|657.4|656.8|655.6|654.8|1283
1675172400000|2023-01-31 13:40:00|657|656.4|655.4|654.4|657.4|656.4|654|653.4|4260
1675172700000|2023-01-31 13:45:00|655.2|654.8|656.2|655.6|658|656.6|655.2|654.4|2049
1675173000000|2023-01-31 13:50:00|657.2|655.4|656.6|655.8|660|658.4|656.4|655.4|6443
1675173300000|2023-01-31 13:55:00|656.4|655.6|655.8|654.8|656.4|655.6|655.4|654.8|3077
1675173600000|2023-01-31 14:00:00|655.6|654.4|655|654.2|656.4|655.2|654.6|654.2|1611
1675173900000|2023-01-31 14:05:00|654.8|653.8|654.6|654.2|655.4|654.6|653|652.6|1746
1675174200000|2023-01-31 14:10:00|654.2|654|653.8|653.2|654.6|654|652.6|652.2|1411
1675174500000|2023-01-31 14:15:00|653.6|653.6|652.6|652.2|653.8|653.6|652.6|652|1066
1675174800000|2023-01-31 14:20:00|652.8|652|655.2|654.4|655.2|654.4|652.8|651.8|1617
1675175100000|2023-01-31 14:25:00|655|654|655|654.2|655.4|654.8|654.2|654|3252
1675175400000|2023-01-31 14:30:00|655.6|655|659.6|658.6|660.8|659.6|654.8|654|7591
1675175700000|2023-01-31 14:35:00|660|659.2|660.8|659.6|663.2|662|659.8|658.8|1245
1675176000000|2023-01-31 14:40:00|660.6|660|658.6|658|662.6|661.4|658.6|658|7346
1675176300000|2023-01-31 14:45:00|658.4|657.4|660.6|660|661.2|660.4|657.8|657|4352
1675176600000|2023-01-31 14:50:00|660.4|659.8|660.2|659.4|661.8|660.6|658.2|657.6|4955
1675176900000|2023-01-31 14:55:00|660|659.2|656.6|655.6|660.4|659.8|656.6|655.6|1685
1675177200000|2023-01-31 15:00:00|656.4|655.4|656|655|658.8|658.2|656|654.6|5072
1675177500000|2023-01-31 15:05:00|655.6|654.8|653|652|656.4|655|652.2|651.6|11783
1675177800000|2023-01-31 15:10:00|652.4|652.2|656.8|655.8|656.8|655.8|652.4|651.8|2408
1675178100000|2023-01-31 15:15:00|657|656.2|659.6|658.4|659.6|658.4|657|656|1239
1675178400000|2023-01-31 15:20:00|659.4|658.2|659|658.2|660.8|660|657.8|657.4|7746
1675178700000|2023-01-31 15:25:00|659.4|659|660|659.2|661.2|660|659|658.2|6888
1675179000000|2023-01-31 15:30:00|660.8|659|660.8|660.2|661|660.2|659.8|659|4714
1675179300000|2023-01-31 15:35:00|660.2|659.6|659.6|659|661.8|661|659.4|658.8|6504
1675179600000|2023-01-31 15:40:00|659.4|658.6|657.6|657|659.8|659.2|657.6|657|8164
1675179900000|2023-01-31 15:45:00|658.2|657.4|654.6|654.2|658.2|657.6|654.2|653.6|18161
1675180200000|2023-01-31 15:50:00|654.4|653.8|652|651|655|654.4|651.4|650.8|22201
1675180500000|2023-01-31 15:55:00|651.8|650.8|651.6|650.8|652.8|652|651.2|650.6|6145
1675180800000|2023-01-31 16:00:00|651.4|650.6|651|650|653.4|652.6|650.8|650|20308
1675181100000|2023-01-31 16:05:00|650.6|649.6|653.4|653|653.8|653.2|650|649.6|7985
1675181400000|2023-01-31 16:10:00|653|652.6|650.6|650|653.2|652.6|650.4|649.8|10090
1675181700000|2023-01-31 16:15:00|650.4|649.8|650.2|649.8|651.2|650.6|649.8|649|9738
1675182000000|2023-01-31 16:20:00|649.8|649.2|650.6|650|650.8|650.2|649|648.6|10916
1675182300000|2023-01-31 16:25:00|650.8|649.6|650.2|649.4|651.8|651|649.4|648.2|15885
1675238400000|2023-02-01 08:00:00|655|647|658|653.8|661.4|655.6|648.2|643.4|7858
1675238700000|2023-02-01 08:05:00|658.2|654|659.2|657.8|662.2|659.2|657|652.2|1221
1675239000000|2023-02-01 08:10:00|659.6|658|663.8|662.4|671.4|665|658|657.6|6193
1675239300000|2023-02-01 08:15:00|663.4|661.4|670.4|668.8|671|668.8|662.8|661.4|29183
1675239600000|2023-02-01 08:20:00|670|669.4|667|665.8|670.2|669.4|666.4|665|9743
1675239900000|2023-02-01 08:25:00|667.4|666|663.8|662.8|667.6|666.8|663.6|661.8|7091
1675240200000|2023-02-01 08:30:00|664.8|663.8|668.2|666.8|668.8|668|664.8|663.8|4761
1675240500000|2023-02-01 08:35:00|668.4|667|669.6|668.6|670.8|669.8|667.4|665.6|4432
1675240800000|2023-02-01 08:40:00|669.4|667.2|669.6|668.4|669.6|668.4|667.6|666.4|2154
1675241100000|2023-02-01 08:45:00|668.8|667.8|667.6|666.2|669|667.8|667.6|666.2|5008
1675241400000|2023-02-01 08:50:00|667.4|665.6|667|665.8|667.4|665.8|667|665.6|760
1675241700000|2023-02-01 08:55:00|666.2|666|664.4|663.2|666.2|666|664.4|662.8|630
1675242000000|2023-02-01 09:00:00|663.2|662|662|661.2|663.4|662|661.4|661|11538
1675242300000|2023-02-01 09:05:00|663.6|662.8|661.8|661.2|663.6|662.8|661.8|660.4|4636
1675242600000|2023-02-01 09:10:00|661.4|661|664|663.2|664|663.2|660.4|659.6|1860
1675242900000|2023-02-01 09:15:00|664.2|663.6|662.4|661.6|664.4|663.8|662.4|661.6|2180
1675243200000|2023-02-01 09:20:00|661.6|660.4|660.6|659.4|662.6|661.6|660|659.4|2847
1675243500000|2023-02-01 09:25:00|660.4|659|658.6|658|661|660.2|658.6|657.2|1522
1675243800000|2023-02-01 09:30:00|658.4|657.4|656.8|655.8|658.4|657.4|656.2|655|1150
1675244100000|2023-02-01 09:35:00|656.6|656.2|659.2|658|659.2|658|656.4|655.4|841
1675244400000|2023-02-01 09:40:00|658.6|657.2|658.6|657.6|659.4|658.2|658|656.8|3426
1675244700000|2023-02-01 09:45:00|658.8|657.8|658.8|657.6|659.4|658.2|655.6|654.6|3765
1675245000000|2023-02-01 09:50:00|658.6|658|660|659|662.2|661.2|658.4|657.4|3857
1675245300000|2023-02-01 09:55:00|659.6|658.4|659|658.4|659.8|658.8|659|658.2|3536
1675245600000|2023-02-01 10:00:00|659.4|658.6|659.2|658.6|660|659.2|659.2|658.6|1770
1675245900000|2023-02-01 10:05:00|659.6|658.8|658.8|657.8|660|659.2|658.8|657.6|2103
1675246200000|2023-02-01 10:10:00|659|658|660|659.2|660|659.2|658.4|657.4|575
1675246500000|2023-02-01 10:15:00|659.8|659.4|659.4|658.4|660|659.4|658.8|658|201
1675246800000|2023-02-01 10:20:00|659.2|658.6|657.8|657|659.4|658.6|657.8|657|2682
1675247100000|2023-02-01 10:25:00|657.6|656.6|655.6|654.6|658|657.2|655.6|654.6|3611
1675247400000|2023-02-01 10:30:00|655.4|653.6|657.4|656.4|657.4|656.4|654.2|653.4|1376
1675247700000|2023-02-01 10:35:00|657.2|655.8|656.6|655.6|657.2|656|655.4|654.6|3100
1675248000000|2023-02-01 10:40:00|656.8|655.8|655.4|654.6|656.8|655.8|655.4|654.6|1675
1675248300000|2023-02-01 10:45:00|655.6|654.4|656.2|655|657.2|656.2|655.6|654.4|4748
1675248600000|2023-02-01 10:50:00|656.4|655.4|656.4|655.6|656.4|655.8|656.2|655.4|4422
1675248900000|2023-02-01 10:55:00|656.8|656|654.8|653.8|656.8|656.4|654.2|653|2496
1675249200000|2023-02-01 11:00:00|655|654|658.6|657.4|658.6|657.4|654.8|653.8|1948
1675249500000|2023-02-01 11:05:00|658.4|656.8|658.2|657.4|658.4|657.4|657.2|656.4|1846
1675249800000|2023-02-01 11:10:00|657.8|657.6|659.4|659|659.4|659|657.8|657.4|1894
1675250100000|2023-02-01 11:15:00|659.2|659.2|660.2|659|660.2|659.2|659.2|658|548
1675250400000|2023-02-01 11:20:00|660.4|659.2|661.8|661|662|661.2|660.4|659.2|2431
1675250700000|2023-02-01 11:25:00|661|660.2|660|659.2|661|660.2|659.4|658.4|2910
1675251000000|2023-02-01 11:30:00|659.4|659|659.8|658.8|659.8|659.2|659.4|658.6|488
1675251300000|2023-02-01 11:35:00|659.2|658.6|659.4|658.8|659.4|659.2|658.8|658|2240
1675251600000|2023-02-01 11:40:00|659.6|659|660.6|659.6|662|661|659.6|659|6471
1675251900000|2023-02-01 11:45:00|660.8|659.8|660|659.2|660.8|659.8|660|659.2|1609
1675252200000|2023-02-01 11:50:00|659.8|658.4|657.6|656.8|659.8|658.4|657.4|656.6|809
1675252500000|2023-02-01 11:55:00|657.4|657|659.4|658.4|659.4|658.4|657.4|657|1427
1675252800000|2023-02-01 12:00:00|659.2|658.6|658.6|657.8|659.2|658.6|658.2|657.2|97
1675253100000|2023-02-01 12:05:00|658.4|658|660.6|659.8|661.2|660|658.4|658|12427
1675253400000|2023-02-01 12:10:00|660.4|658.8|660|659|660.4|659.4|659.8|658.8|267
1675253700000|2023-02-01 12:15:00|660.2|659.4|660|659.2|661|659.8|659.6|659|1456
1675254000000|2023-02-01 12:20:00|660.6|659.4|659.8|659|660.6|660|659.8|659|2923
1675254300000|2023-02-01 12:25:00|659.4|659.2|658.6|657.8|659.4|659.2|658.2|657.6|1916
1675254600000|2023-02-01 12:30:00|659|658.2|660.4|659.8|660.4|660|659|658.2|1354
1675254900000|2023-02-01 12:35:00|662.2|661|662|661.2|662.2|661.2|661.8|661|754
1675255200000|2023-02-01 12:40:00|662.2|661.4|660.8|659.8|662.4|661.8|660.4|659.6|4077
1675255500000|2023-02-01 12:45:00|660.2|659.2|660.4|659.6|661.2|660.2|660.2|659|160
1675255800000|2023-02-01 12:50:00|660.2|659|660.4|659.2|660.4|659.4|659|658.4|2234
1675256100000|2023-02-01 12:55:00|660.2|659.4|661.2|660.2|661.2|660.2|660.2|659.4|1877
1675256400000|2023-02-01 13:00:00|661|660|660.8|659.8|661.8|661.2|660.2|659.2|10134
1675256700000|2023-02-01 13:05:00|660.6|659.4|661|660.2|661|660.2|660.4|659.4|1798
1675257000000|2023-02-01 13:10:00|660.8|659.8|660.4|659.4|660.8|660.2|660|659.4|1563
1675257300000|2023-02-01 13:15:00|660.2|659.8|659|658.6|660.4|659.8|659|658.6|456
1675257600000|2023-02-01 13:20:00|659.4|658.4|660.6|659.6|661|660|659.2|658.4|1118
1675257900000|2023-02-01 13:25:00|661|660.2|659.6|659|661|660.2|659.6|658.6|2144
1675258200000|2023-02-01 13:30:00|659.2|658.4|660|659|660.2|659.6|659|658.2|845
1675258500000|2023-02-01 13:35:00|659.8|659.2|659.8|659.4|660|659.4|659|658.2|912
1675258800000|2023-02-01 13:40:00|659.4|659|660|659.4|660.6|659.8|659.4|659|4057
1675259100000|2023-02-01 13:45:00|660.2|658.8|659.8|659.2|660.2|659.6|659.6|658.8|651
1675259400000|2023-02-01 13:50:00|660.2|659.4|659.2|658.6|660.2|659.4|659.2|658.6|1159
1675259700000|2023-02-01 13:55:00|659.4|659|658|657.4|659.4|659|658|657.2|5677
1675260000000|2023-02-01 14:00:00|658.4|657.6|658.4|658|658.6|658.2|658.4|657.6|1680
1675260300000|2023-02-01 14:05:00|658|657.6|658.8|658.2|659.2|658.6|657.8|657.6|3722
1675260600000|2023-02-01 14:10:00|659|658.6|659.4|659|659.8|659.4|659|658.4|268
1675260900000|2023-02-01 14:15:00|660|659.2|659.4|658.6|660.4|659.6|659|658.2|1813
1675261200000|2023-02-01 14:20:00|659.2|658.8|658.8|658.4|659.4|659|658.8|658.4|308
1675261500000|2023-02-01 14:25:00|659|658.2|658.6|658|659.2|658.2|658.4|657.6|274
1675261800000|2023-02-01 14:30:00|658.8|658.2|658.6|658|660.4|659.8|658.4|657.8|4127
1675262100000|2023-02-01 14:35:00|658.8|658.2|658.8|658|659|658.4|658|657.6|3547
1675262400000|2023-02-01 14:40:00|658.6|657.2|654.2|653.4|658.8|657.8|654.2|653.2|2171
1675262700000|2023-02-01 14:45:00|654.4|653.8|655.6|655|658|657.4|654.4|653.8|6136
1675263000000|2023-02-01 14:50:00|656.2|655.4|658.6|658|659.2|658.2|656.2|655.4|3415
1675263300000|2023-02-01 14:55:00|659|658.2|659.6|659|660.4|659.8|658.8|658|2328
1675263600000|2023-02-01 15:00:00|659.8|659.2|657.8|657.2|660|659.2|656.4|655.2|5590
1675263900000|2023-02-01 15:05:00|658.6|657.8|660.4|659.8|660.4|659.8|658|657.2|6101
1675264200000|2023-02-01 15:10:00|660|659.4|660|659.2|660.4|659.6|658.2|657.6|4493
1675264500000|2023-02-01 15:15:00|659.2|658.8|660.6|659.8|660.8|659.8|659|658.2|2818
1675264800000|2023-02-01 15:20:00|660.4|658.8|659.4|658.8|660.6|659.6|658.6|658.2|3166
1675265100000|2023-02-01 15:25:00|660|659.2|658.8|658.4|660|659.2|657.6|657.4|1992
1675265400000|2023-02-01 15:30:00|659.2|658.6|658.2|657.8|659.8|659|657.6|657|2710
1675265700000|2023-02-01 15:35:00|658.4|658|656.2|655.8|658.4|658|656.2|655.4|2347
1675266000000|2023-02-01 15:40:00|656.4|656.2|656.6|656.4|656.8|656.4|655.6|655|4003
1675266300000|2023-02-01 15:45:00|656.2|655.4|656.4|655.6|656.6|655.8|655.6|654.8|1891
1675266600000|2023-02-01 15:50:00|656.6|655.8|657|656.6|658.2|657.4|656.2|655.6|4997
1675266900000|2023-02-01 15:55:00|657.2|657.2|657.8|657.4|658.4|657.8|657|657.2|3748
1675267200000|2023-02-01 16:00:00|658.2|657.6|659.2|658.8|659.6|658.8|658.2|657.6|4186
1675267500000|2023-02-01 16:05:00|659.8|659.2|660.2|659.8|660.6|660|659.2|658.6|6021
1675267800000|2023-02-01 16:10:00|659.8|659.2|660.2|659.8|660.6|659.8|658.8|658.2|3256
1675268100000|2023-02-01 16:15:00|660|659.6|659.6|659.2|660.4|660|659.6|659|5533
1675268400000|2023-02-01 16:20:00|660.2|659.6|660.4|660|660.4|660|659.2|659|9144
1675268700000|2023-02-01 16:25:00|660.2|659.8|660|659.4|660.8|660.2|659.8|659.2|8541
1675324800000|2023-02-02 08:00:00|675.4|672|691.6|688.6|692.4|688.6|675.2|672|45051
1675325100000|2023-02-02 08:05:00|692.8|688.8|694.4|692.6|697.4|695|692.8|688.8|6961
1675325400000|2023-02-02 08:10:00|695.6|692.2|701|699.6|710.2|701.4|695.6|692|18763
1675325700000|2023-02-02 08:15:00|701.8|700|702.8|701.8|707.4|704.8|701.6|700|17447
1675326000000|2023-02-02 08:20:00|702.6|701.6|694.2|693.6|702.6|701.6|693.8|692.4|35832
1675326300000|2023-02-02 08:25:00|693.8|693|694.6|693.4|695|694.4|691.6|689.6|17567
1675326600000|2023-02-02 08:30:00|694.8|693.8|698.2|697.6|698.2|697.6|694.2|693.4|18393
1675326900000|2023-02-02 08:35:00|700|698.6|698.2|697.4|701.2|700.4|698.2|697.4|8161
1675327200000|2023-02-02 08:40:00|698|696.8|698.6|697.8|699.6|698.2|696|695.4|16919
1675327500000|2023-02-02 08:45:00|698.8|696.8|697.4|696.4|698.8|697.4|697.4|696.2|5314
1675327800000|2023-02-02 08:50:00|697.6|696.2|694.2|693.2|699|697.8|694.2|693.2|8604
1675328100000|2023-02-02 08:55:00|694|694|694.2|693.2|696.8|695.4|694|693.2|18578
1675328400000|2023-02-02 09:00:00|696|693.4|701.6|700.8|703.8|702.8|695.4|693.4|17020
1675328700000|2023-02-02 09:05:00|701.4|700.4|703.6|701.6|704.2|703|700.6|699.2|5646
1675329000000|2023-02-02 09:10:00|703.2|701.8|698.8|697.8|706.8|705|698.8|697.8|4578
1675329300000|2023-02-02 09:15:00|698|697|697.2|695|698.8|697.8|695.2|693.4|536243
1675329600000|2023-02-02 09:20:00|697|695.2|695.6|694.8|697.4|697|694.8|694.2|11625
1675329900000|2023-02-02 09:25:00|695.4|694.2|699.4|698.6|700|698.8|694.6|694|3091
1675330200000|2023-02-02 09:30:00|698.8|697.6|699.2|697.6|700.8|699.2|698|697.2|7690
1675330500000|2023-02-02 09:35:00|699|698|697.2|696.4|699.2|698.4|695.2|694.6|4767
1675330800000|2023-02-02 09:40:00|696.6|695.4|697.2|696.4|698|697|696.2|695|4131
1675331100000|2023-02-02 09:45:00|697|695.8|695.4|694.6|697|695.8|695.4|694.4|1369
1675331400000|2023-02-02 09:50:00|695.6|694.8|696.2|695.2|696.4|695.6|695|694.4|2906
1675331700000|2023-02-02 09:55:00|696.4|695.4|697.2|696.6|697.2|696.6|696|695|1873
1675332000000|2023-02-02 10:00:00|697.8|697|698.6|697.6|698.6|697.6|697.6|696.8|2761
1675332300000|2023-02-02 10:05:00|700|697.8|702.6|701.2|702.6|701.2|700|697.4|3580
1675332600000|2023-02-02 10:10:00|702|701.4|703|702.2|703.4|702.2|701.8|701.2|2037
1675332900000|2023-02-02 10:15:00|702.8|701.8|701.8|700.8|703.2|702.6|700|698.8|5541
1675333200000|2023-02-02 10:20:00|702|700.2|702.6|701.8|702.8|701.8|701|699.8|1156
1675333500000|2023-02-02 10:25:00|704|702.4|704.4|703.4|704.8|703.4|703.8|702.4|15863
1675333800000|2023-02-02 10:30:00|703.2|702.6|703.8|702.8|704.4|703.2|703|702.4|16921
1675334100000|2023-02-02 10:35:00|703|702|703.2|702|704|703.2|701.6|700.4|4302
1675334400000|2023-02-02 10:40:00|702.6|701.6|699.6|698.4|703|702|699.6|698.4|8594
1675334700000|2023-02-02 10:45:00|699.4|698.2|697|695.2|700|698.6|694.4|693.2|8386
1675335000000|2023-02-02 10:50:00|695.4|695.6|703|701.4|704|701.4|694.6|693.2|14355
1675335300000|2023-02-02 10:55:00|702.8|702.2|703.4|702|703.8|702.2|700.2|698.8|8655
1675335600000|2023-02-02 11:00:00|703.2|701.4|702.4|701|703.2|701.8|700|698.4|3193
1675335900000|2023-02-02 11:05:00|703.6|701.2|703.6|702.8|704|702.8|702.4|701.2|3232
1675336200000|2023-02-02 11:10:00|705.4|703.6|705.2|704.2|705.6|705|705.2|703.6|5173
1675336500000|2023-02-02 11:15:00|705.4|703.6|704.6|704|705.4|704.2|704.6|703.2|895
1675336800000|2023-02-02 11:20:00|705.4|704.4|704|703.4|705.4|704.6|704|702.8|1532
1675337100000|2023-02-02 11:25:00|703.6|703|702.4|701.6|703.8|703|702.2|701.2|1599
1675337400000|2023-02-02 11:30:00|702.6|701|698.4|697.6|702.6|701|698.2|697.4|5397
1675337700000|2023-02-02 11:35:00|698.6|697.8|695.4|694.4|699.2|698|695|694.4|39788
1675338000000|2023-02-02 11:40:00|695.6|695|697.8|697.2|697.8|697.2|695.6|695|3651
1675338300000|2023-02-02 11:45:00|697.6|697|695.4|694.4|698.2|697.6|695.4|694.4|1343
1675338600000|2023-02-02 11:50:00|695.2|695.2|695.4|694.6|696.4|695.4|693|692.8|2293
1675338900000|2023-02-02 11:55:00|695|694|696.2|694.4|696.2|695|694.4|694|10115
1675339200000|2023-02-02 12:00:00|696.8|690|693.4|692.4|696.8|692.6|691.6|687.8|2750
1675339500000|2023-02-02 12:05:00|694|692.6|694|693|696.6|694.6|693.4|692.6|7769
1675339800000|2023-02-02 12:10:00|696|694|695.8|694.8|696.4|695.2|694.6|692.8|4558
1675340100000|2023-02-02 12:15:00|696|695|696|694.8|696|695|695.6|694.8|112
1675340400000|2023-02-02 12:20:00|696.8|695.2|696.4|695.2|696.8|696|696.2|695.2|4427
1675340700000|2023-02-02 12:25:00|696.6|695.4|696.6|695.8|696.6|695.8|696.4|695.4|101
1675341000000|2023-02-02 12:30:00|696.8|695.6|698|697.4|699|698.2|696.8|695.6|1650
1675341300000|2023-02-02 12:35:00|697.8|697.2|696.2|695.4|698.4|697.2|695.4|694.8|2279
1675341600000|2023-02-02 12:40:00|696|694.8|697|696.4|697.2|696.4|695.4|694.8|2258
1675341900000|2023-02-02 12:45:00|696.8|696.6|698.4|697.2|698.6|697.2|695.6|694.8|4794
1675342200000|2023-02-02 12:50:00|698.6|697.4|696.8|696.2|698.8|697.6|696.8|696|4838
1675342500000|2023-02-02 12:55:00|698|696.6|696.4|695.4|698|696.8|696.4|695.4|1589
1675342800000|2023-02-02 13:00:00|696.2|695.2|695.4|694.4|696.6|695.4|694.6|693.6|2775
1675343100000|2023-02-02 13:05:00|695.6|694.6|696|695|696.2|695.2|694.6|693.6|1773
1675343400000|2023-02-02 13:10:00|695.8|695.4|696.2|693.6|696.4|695.4|694.6|693.6|1503
1675343700000|2023-02-02 13:15:00|695.4|692.4|696.8|695.6|698.8|697.2|695|692.4|5082
1675344000000|2023-02-02 13:20:00|697|695.8|700.8|700|701.6|700.8|696.8|695.8|7390
1675344300000|2023-02-02 13:25:00|700.4|700.2|700|699.2|701.6|700.6|700|699.2|19778
1675344600000|2023-02-02 13:30:00|699.4|698.8|700.4|699.2|700.8|700|699|698|5437
1675344900000|2023-02-02 13:35:00|700|698|698.8|698.2|700.8|700|698.2|697.2|9659
1675345200000|2023-02-02 13:40:00|698.6|698|701.4|700.8|701.8|700.8|698|697.2|11547
1675345500000|2023-02-02 13:45:00|701.2|700.6|701.4|700.6|701.6|701|700.6|699.8|2466
1675345800000|2023-02-02 13:50:00|701.8|701|701|700.6|702.8|701.6|701|700.6|2237
1675346100000|2023-02-02 13:55:00|701.2|701|709.8|708.6|709.8|708.6|701.2|701|23792
1675346400000|2023-02-02 14:00:00|709.6|708.2|708.2|707.2|709.8|708.8|706.4|705|7371
1675346700000|2023-02-02 14:05:00|708|707.8|707.2|706.6|709|708|707|706.6|14279
1675347000000|2023-02-02 14:10:00|707.4|706.4|714.6|713.6|714.6|714|706.2|705.4|15420
1675347300000|2023-02-02 14:15:00|715.6|714|718.6|717|718.6|717.6|715.6|714|5811
1675347600000|2023-02-02 14:20:00|717.2|716.2|716.6|715.8|718.6|717.4|716.4|715.4|13142
1675347900000|2023-02-02 14:25:00|716.8|716.2|716|715.2|717.8|716.8|715.6|715.2|12789
1675348200000|2023-02-02 14:30:00|716.4|715.4|716.6|715.8|718|717.4|716.2|715.2|14412
1675348500000|2023-02-02 14:35:00|717.2|715.6|722.6|720.8|724|721.8|717.2|715.6|12867
1675348800000|2023-02-02 14:40:00|722|721|723.8|722.6|724.6|723.2|721.2|720.4|7702
1675349100000|2023-02-02 14:45:00|723.4|722|724.6|724|725.4|724|720.6|720|6184
1675349400000|2023-02-02 14:50:00|725.6|724.6|722|721.2|725.6|724.6|721.8|721|5878
1675349700000|2023-02-02 14:55:00|721.8|720.6|715.6|714.2|721.8|720.6|714.6|713.4|16089
1675350000000|2023-02-02 15:00:00|715|713.6|712.8|711|715.6|713.6|710|709.6|14538
1675350300000|2023-02-02 15:05:00|712.2|709.8|717.4|716.4|717.4|716.4|711|709.6|2166
1675350600000|2023-02-02 15:10:00|718.4|716.6|723.6|722.4|724.6|723.2|718.4|716.4|4817
1675350900000|2023-02-02 15:15:00|723.2|722.6|723.8|723|727.6|726.4|722.8|721.2|10241
1675351200000|2023-02-02 15:20:00|723.6|722.8|721.8|719.8|723.6|722.8|719.2|718|11923
1675351500000|2023-02-02 15:25:00|722|720.2|721.8|720.6|723.8|722.4|717|714.4|13558
1675351800000|2023-02-02 15:30:00|722|721|720.8|719.8|725.2|723.6|720.6|719.4|9233
1675352100000|2023-02-02 15:35:00|720.6|719.2|729|726.8|729|726.8|719.6|718|15472
1675352400000|2023-02-02 15:40:00|729.4|727.2|732.2|731|733.2|732.2|726.2|724.4|10435
1675352700000|2023-02-02 15:45:00|732.4|731.2|733.8|732.6|734.8|733.6|731.8|731.2|3411
1675353000000|2023-02-02 15:50:00|733.4|732.8|734.8|733.4|736.6|736|731.4|730.8|11412
1675353300000|2023-02-02 15:55:00|735|733.6|735.8|735.2|737.2|736.4|734.8|733.6|4728
1675353600000|2023-02-02 16:00:00|735.4|734|733.8|733.4|737.2|736.4|732.8|732|9499
1675353900000|2023-02-02 16:05:00|732.4|733.2|731.6|730.6|733.2|733.2|729.8|729.2|10928
1675354200000|2023-02-02 16:10:00|732|730.8|734.4|733.4|734.6|733.4|731.6|730.8|3848
1675354500000|2023-02-02 16:15:00|734.6|733.6|731.8|731.4|735|734.2|731.4|730.6|3848
1675354800000|2023-02-02 16:20:00|732.8|731.2|735|734|735|734|732|731.2|6675
1675355100000|2023-02-02 16:25:00|734.8|733.8|731.4|730.2|735|734|731.2|730.2|26600
1675411200000|2023-02-03 08:00:00|728.8|725.2|731.8|728.2|733.4|728.6|728.2|725.2|15506
1675411500000|2023-02-03 08:05:00|732|728.4|731.4|730|734.6|730.8|727.4|719.8|7114
1675411800000|2023-02-03 08:10:00|732|729.6|741.2|738.6|742.2|739.8|731.6|729.4|21654
1675412100000|2023-02-03 08:15:00|743.4|738.8|743|742|748.6|745.6|742.2|738.8|10051
1675412400000|2023-02-03 08:20:00|742.8|740.8|735|733.8|742.8|741.2|734.8|733.2|11995
1675412700000|2023-02-03 08:25:00|736.6|734|736|735.2|739|738|735|733.6|16318
1675413000000|2023-02-03 08:30:00|736.8|736.6|734.4|733.2|739.8|738|734.4|733.2|3069
1675413300000|2023-02-03 08:35:00|734.2|733.6|732.2|729.6|735|733.6|730.8|729|7671
1675413600000|2023-02-03 08:40:00|732|730.2|732.2|731|733.4|731.8|730.6|729|2827
1675413900000|2023-02-03 08:45:00|732.4|731.4|730.4|728.8|733|732|728.4|727.2|1649
1675414200000|2023-02-03 08:50:00|729.8|729.4|725.4|724.4|730.4|729.4|724|723.2|4533
1675414500000|2023-02-03 08:55:00|726.2|725.2|727.2|726|727.2|726|724.2|723.2|2951
1675414800000|2023-02-03 09:00:00|728.4|725.8|725|723.6|729|727.6|724.4|723|3263
1675415100000|2023-02-03 09:05:00|726.2|724.4|722.4|721|727|725.2|720.8|719.8|8825
1675415400000|2023-02-03 09:10:00|722.2|721.2|726.2|725|726.2|725.4|722.2|721|6423
1675415700000|2023-02-03 09:15:00|727.2|725.6|726.4|725.6|729.6|728.6|726|725|2545
1675416000000|2023-02-03 09:20:00|725.8|725|723.4|722.8|725.8|725|722|721|4537
1675416300000|2023-02-03 09:25:00|722.8|721.6|722.8|721.8|723|722|720.4|719.8|4025
1675416600000|2023-02-03 09:30:00|722.4|722|728.2|727.4|728.6|727.4|722|721.4|5780
1675416900000|2023-02-03 09:35:00|729.4|728.2|729.8|728.2|730.6|729.6|728.2|726.6|3060
1675417200000|2023-02-03 09:40:00|729.6|728.6|731.6|730.4|732|731|729.2|727.8|6275
1675417500000|2023-02-03 09:45:00|732.2|730.6|731|729.6|733.8|732|731|729.6|894
1675417800000|2023-02-03 09:50:00|730.8|729.2|729|728.2|730.8|729.2|728|727|6926
1675418100000|2023-02-03 09:55:00|728.6|728.4|727.8|726.8|731.6|730|726.6|725.2|13513
1675418400000|2023-02-03 10:00:00|727.6|726.2|725.2|724.6|727.8|726.4|725.2|724.2|5211
1675418700000|2023-02-03 10:05:00|727.2|726.6|725.8|724.8|727.2|726.6|724.8|723.4|1596
1675419000000|2023-02-03 10:10:00|725.2|723.8|724.8|723.6|725.8|724.4|724.8|723.6|1600
1675419300000|2023-02-03 10:15:00|725.6|724|725.6|724.6|726|724.8|725|723.6|1759
1675419600000|2023-02-03 10:20:00|725|725|724.8|723.6|726.4|725.6|724.4|723.6|686
1675419900000|2023-02-03 10:25:00|724.6|724|724.2|723|724.6|724|723.6|722.8|1026
1675420200000|2023-02-03 10:30:00|724|723.2|725.2|724.4|726|724.8|724|723.2|2241
1675420500000|2023-02-03 10:35:00|724.8|723.8|725|724|726.4|725.4|724.8|723.8|3915
1675420800000|2023-02-03 10:40:00|724.8|724.2|724.8|723.8|725|724.2|724.8|723.6|745
1675421100000|2023-02-03 10:45:00|724.6|723.4|725.6|724.6|726.4|725.2|724.6|723.4|875
1675421400000|2023-02-03 10:50:00|725.8|724.8|724.6|723.4|726|724.8|724.2|723.4|1880
1675421700000|2023-02-03 10:55:00|724.8|723.6|725|724.4|725.2|724.4|724|723.2|1766
1675422000000|2023-02-03 11:00:00|724.4|724|725.4|724.2|725.6|724.8|724.4|724|1727
1675422300000|2023-02-03 11:05:00|725.2|724.6|725.4|724.8|725.4|725.2|725|724.6|956
1675422600000|2023-02-03 11:10:00|725.2|725|724.6|724|725.6|725|724.4|724|475
1675422900000|2023-02-03 11:15:00|724.8|724.2|725.6|724.8|726.6|726|724.6|724|2284
1675423200000|2023-02-03 11:20:00|725.2|725|729.4|728.8|729.6|728.8|725.2|725|264
1675423500000|2023-02-03 11:25:00|729.8|729|730|728.8|735|733.2|729.8|728|7051
1675423800000|2023-02-03 11:30:00|733.4|729|734.8|733.4|736.6|735|730.6|729|7107
1675424100000|2023-02-03 11:35:00|733.8|732.4|729.6|728|734.6|733|726.6|725.4|8098
1675424400000|2023-02-03 11:40:00|729.8|728.2|728.6|727.8|731|729.8|726|725|10285
1675424700000|2023-02-03 11:45:00|731|729.6|725|724|731|729.6|725|723.8|6126
1675425000000|2023-02-03 11:50:00|727.2|725.2|726.2|725|727.4|725.4|725.6|724|2594
1675425300000|2023-02-03 11:55:00|726|725.2|727|725.6|727|725.6|725.4|723.8|400
1675425600000|2023-02-03 12:00:00|726.6||726.6||727||726.2||26893
1675425900000|2023-02-03 12:05:00|727|726|725|724|727|726|724|723.4|2992
1675426200000|2023-02-03 12:10:00|724.8|723.8|725.6|724.6|725.8|724.6|724.8|723.8|670
1675426500000|2023-02-03 12:15:00|725.4|724.2|725.2|724.6|725.6|724.6|725|724.2|86
1675426800000|2023-02-03 12:20:00|725|724.4|726|725.2|726|725.4|725|724.4|600
1675427100000|2023-02-03 12:25:00|726.4|725.4|728|727|728.2|727|726.4|725.2|2161
1675427400000|2023-02-03 12:30:00|728.2|727.2|725.8|725|728.2|727.2|725.8|725|1072
1675427700000|2023-02-03 12:35:00|726|725.2|726.4|725.4|726.4|725.8|725.8|725|263
1675428000000|2023-02-03 12:40:00|726.2|725.2|726.2|725.6|726.2|725.6|726|725.2|657
1675428300000|2023-02-03 12:45:00|726.4|725.4|727.6|727|728.6|727.8|726.2|725.4|1449
1675428600000|2023-02-03 12:50:00|727.8|726.4|728|726.8|731.6|730.4|726|725.2|13896
1675428900000|2023-02-03 12:55:00|727.6|727|732.8|730.8|732.8|730.8|726.2|725.2|11400
1675429200000|2023-02-03 13:00:00|733.4|731|733|730.6|734.8|732.8|730.8|730.2|2735
1675429500000|2023-02-03 13:05:00|732.8|730.4|731.8|730.8|732.8|731.6|731|730.2|6551
1675429800000|2023-02-03 13:10:00|733.6|732.4|735.6|733.8|735.6|733.8|733.6|732.4|8156
1675430100000|2023-02-03 13:15:00|735.2|732|728.2|727|735.2|733|727.6|726.8|22969
1675430400000|2023-02-03 13:20:00|728|727.2|725.4|724.6|728.2|727.2|725.4|723.8|1393
1675430700000|2023-02-03 13:25:00|725.6|723.6|726.6|723|727.2|724.4|722|719.8|4792
1675431000000|2023-02-03 13:30:00|726|721.6|714.4|713.2|726.6|721.6|712.2|708|10064
1675431300000|2023-02-03 13:35:00|716.4|713.4|716.2|714|719.4|717.6|712.2|710.6|8261
1675431600000|2023-02-03 13:40:00|715.8|714.4|710.8|709.8|717.4|715|709.8|708|3016
1675431900000|2023-02-03 13:45:00|712|710.2|711.8|710.4|714.8|713|710.8|709.2|4236
1675432200000|2023-02-03 13:50:00|711.6|709.2|709.6|708.6|712|710.8|709.6|708.2|2661
1675432500000|2023-02-03 13:55:00|710.2|708.8|710.8|709.6|711.2|709.6|706.6|705.6|12100
1675432800000|2023-02-03 14:00:00|710.4|709.8|711|709.8|711|709.8|708|707|11382
1675433100000|2023-02-03 14:05:00|710.8|709.6|706.8|705.6|710.8|709.6|706|704.8|4736
1675433400000|2023-02-03 14:10:00|707.6|705.8|707|706.2|709|707.4|706.2|704.8|7768
1675433700000|2023-02-03 14:15:00|707.6|706.4|707.4|706.8|708.4|707.6|706.4|705.8|6965
1675434000000|2023-02-03 14:20:00|708.2|707|708.2|707|710|708.4|705.6|704.4|6220
1675434300000|2023-02-03 14:25:00|708|706.4|706.4|705.8|708.2|706.6|705.2|704.2|1742
1675434600000|2023-02-03 14:30:00|706.6|705.4|707.6|706.6|708|707|703.4|702.6|7960
1675434900000|2023-02-03 14:35:00|707.4|706.8|707.6|707.2|708|707.2|705.4|704.2|4925
1675435200000|2023-02-03 14:40:00|708.8|707|707.6|706.6|709.2|707.8|707.2|706|6989
1675435500000|2023-02-03 14:45:00|707.4|706|712.4|711|715.4|714.2|706.8|705.8|9083
1675435800000|2023-02-03 14:50:00|713.2|711.4|718.8|717.2|718.8|717.2|712.4|711|6972
1675436100000|2023-02-03 14:55:00|719|717.4|721.6|720.4|723.6|722|719|717.4|9964
1675436400000|2023-02-03 15:00:00|721.2|720.2|715.2|714.2|721.2|720.2|715.2|713.6|2137
1675436700000|2023-02-03 15:05:00|715|711.8|716.8|716|717.2|716|713.6|711.8|5526
1675437000000|2023-02-03 15:10:00|717|715.2|721|719.4|721|719.4|713.8|713|3118
1675437300000|2023-02-03 15:15:00|720.2|719.8|719.8|719.2|721.8|720.8|719.4|718.2|3178
1675437600000|2023-02-03 15:20:00|720.6|719.8|722.4|721.2|722.4|721.6|719.8|718.8|2159
1675437900000|2023-02-03 15:25:00|722.6|721.4|721.6|720.8|723.8|723|721.6|720.8|3505
1675438200000|2023-02-03 15:30:00|722|721|723|722|723.4|723|720.6|719.8|4102
1675438500000|2023-02-03 15:35:00|723.6|722.4|726.6|725.8|726.8|725.8|721.4|720.2|4971
1675438800000|2023-02-03 15:40:00|726.4|724.6|725.8|724.8|726.4|724.8|723.2|722|3338
1675439100000|2023-02-03 15:45:00|725.6|725|727.8|726.8|729.2|728|724.8|723.8|4992
1675439400000|2023-02-03 15:50:00|727.6|726.4|726.6|725.8|727.6|726.4|726|725.2|807
1675439700000|2023-02-03 15:55:00|726.4|725.4|727|726.2|727.4|726.2|724.8|724|1764
1675440000000|2023-02-03 16:00:00|726.6|725.8|726.8|726.2|727.6|726.6|726|725.2|7444
1675440300000|2023-02-03 16:05:00|726.6|725.6|730|728.8|730|728.8|726|725|6037
1675440600000|2023-02-03 16:10:00|730.4|729.2|730.6|729.8|731.2|730|729|727.6|4733
1675440900000|2023-02-03 16:15:00|731|730.2|735.2|734|735.8|734.6|730.8|730.2|18009
1675441200000|2023-02-03 16:20:00|735.4|734.4|734.4|733.2|737.4|736.2|734|732.8|11553
1675441500000|2023-02-03 16:25:00|735|733.4|736.2|735.6|736.8|735.6|734|733.2|12028
1675670400000|2023-02-06 08:00:00|730.8|722.6|725.6|722|730.8|725|725.6|722|11134
1675670700000|2023-02-06 08:05:00|725.4|722.2|727.8|726.6|728.6|726.6|722.8|722.2|15979
1675671000000|2023-02-06 08:10:00|728.8|726.8|728.4|727|731.6|729.2|727.8|725.8|14676
1675671300000|2023-02-06 08:15:00|728.2|726.8|731.2|729.6|734.8|732|725.6|724.2|8391
1675671600000|2023-02-06 08:20:00|732.8|731|728.8|727.2|735|733.8|728.4|726.2|12649
1675671900000|2023-02-06 08:25:00|728.6|727.4|728.6|727|731.6|729.6|727.6|725.2|2839
1675672200000|2023-02-06 08:30:00|728.4|727.2|736.6|735.6|737.8|736.4|727.6|727.2|10956
1675672500000|2023-02-06 08:35:00|736.4|735.8|734.2|733|736.4|736.2|734.2|732.8|8256
1675672800000|2023-02-06 08:40:00|734.6|733.2|731.8|729.8|736.2|734.6|731.8|729.8|9427
1675673100000|2023-02-06 08:45:00|731|730|732|729.6|733|731|727|725|1279
1675673400000|2023-02-06 08:50:00|732.4|729.8|733.8|732.8|734.2|732.8|732|729.8|395
1675673700000|2023-02-06 08:55:00|733.6|733|730.4|729.2|733.6|733|730.2|729.2|555
1675674000000|2023-02-06 09:00:00|730.2|729|731.2|729.8|731.2|729.8|729.6|728|342
1675674300000|2023-02-06 09:05:00|731|728.4|729|728.4|731|729.2|729|728.4|654
1675674600000|2023-02-06 09:10:00|729.2|728|728.4|727.6|729.2|728.2|727.8|726.8|2831
1675674900000|2023-02-06 09:15:00|729.8|727.2|729.8|728.8|730|728.8|729.4|727.2|820
1675675200000|2023-02-06 09:20:00|730.2|728.6|728.4|727|730.2|729.6|727.4|726.4|976
1675675500000|2023-02-06 09:25:00|728.2|727.2|728.4|727.2|728.4|727.2|728.2|727.2|480
1675675800000|2023-02-06 09:30:00|728.2|727.4|731|729.8|731.2|730|728.2|727.2|1789
1675676100000|2023-02-06 09:35:00|729.6|729.4|727.2|726.4|729.8|729.6|727.2|726.4|1381
1675676400000|2023-02-06 09:40:00|727|725.2|726.6|725.8|728|727.4|726.2|725.2|3912
1675676700000|2023-02-06 09:45:00|726.4|726|727|725.4|727|726|723.8|722.2|4136
1675677000000|2023-02-06 09:50:00|726.6|724.2|722.8|721.2|726.6|724.2|721.4|719.8|3794
1675677300000|2023-02-06 09:55:00|722.4|721.4|720.6|719.8|722.8|721.6|720.6|719.2|2579
1675677600000|2023-02-06 10:00:00|720.8|720|720.4|719|722.4|721|720.4|719|1104
1675677900000|2023-02-06 10:05:00|720.2|719.8|720.2|719.4|721.2|720.2|720.2|719|14224
1675678200000|2023-02-06 10:10:00|720.6|719.6|722.4|721.4|722.4|721.6|720.4|719.6|260
1675678500000|2023-02-06 10:15:00|721.4|720.4|717.4|716.2|721.4|720.4|716.8|715.2|1556
1675678800000|2023-02-06 10:20:00|717|716|716.8|715.4|718.2|717|716.8|715.2|1854
1675679100000|2023-02-06 10:25:00|716.6|713.2|714.8|714|716.6|714.8|714|713.2|1812
1675679400000|2023-02-06 10:30:00|714.6|713.2|716|715|716.2|715|712.4|710.6|4486
1675679700000|2023-02-06 10:35:00|715.2|713.8|715|714.2|715.4|714.2|713.8|712.2|1960
1675680000000|2023-02-06 10:40:00|714.2|713|714.6|713.4|714.6|713.4|714|712.8|622
1675680300000|2023-02-06 10:45:00|714.4|713.2|714|712.6|715.8|714.6|713.4|712.4|3825
1675680600000|2023-02-06 10:50:00|713.8|712.4|715.2|714|715.2|714|713.8|712.4|724
1675680900000|2023-02-06 10:55:00|715|713.8|715.8|715|715.8|715|714|713|756
1675681200000|2023-02-06 11:00:00|715.6|714.6|714.4|713|716.8|715.6|714.2|713|1088
1675681500000|2023-02-06 11:05:00|713.8|712.4|713.6|712.6|713.8|712.8|712.4|711.2|3211
1675681800000|2023-02-06 11:10:00|712.6|711.2|714.4|713.8|714.4|713.8|711.8|710.8|3613
1675682100000|2023-02-06 11:15:00|715.6|714.4|709|708.2|715.6|714.6|709|708.2|21094
1675682400000|2023-02-06 11:20:00|710.4|709.4|710.2|709.4|712.6|711.6|710.2|708.6|4503
1675682700000|2023-02-06 11:25:00|710.4|708.8|708.8|707.4|710.4|708.8|707.6|707|2310
1675683000000|2023-02-06 11:30:00|708.4|707.2|706|705.2|708.8|707.4|706|705.2|2295
1675683300000|2023-02-06 11:35:00|706.4|705.8|708.4|707.4|708.8|707.4|706|704.8|8086
1675683600000|2023-02-06 11:40:00|708.2|706.4|706|704.6|708.2|706.4|705.4|704|1693
1675683900000|2023-02-06 11:45:00|706.2|704.8|707|706.2|707.6|706.4|705.4|704.8|1585
1675684200000|2023-02-06 11:50:00|707.4|706.4|706|705.2|707.6|706.4|706|705.2|540
1675684500000|2023-02-06 11:55:00|705.8|704.6|709|707.8|709|707.8|705.8|704.6|7478
1675684800000|2023-02-06 12:00:00|708.8|706.6|706.2|704.6|709.2|706.6|703.4|702|4368
1675685100000|2023-02-06 12:05:00|706.4|702.8|704|702.4|706.4|702.8|701.2|700.4|5006
1675685400000|2023-02-06 12:10:00|704.2|702.2|705.2|703.6|706.2|704.4|704.2|702.2|2692
1675685700000|2023-02-06 12:15:00|705|703.8|704.8|704|705.4|705|703.8|702.6|3227
1675686000000|2023-02-06 12:20:00|705.4|703.8|705.2|704.2|705.4|704.4|704.8|703.8|1312
1675686300000|2023-02-06 12:25:00|705.4|704.6|705.8|704.4|706.8|705.6|705.2|704.2|1571
1675686600000|2023-02-06 12:30:00|705.6|704.2|705.6|704.6|705.6|704.6|704.4|703.8|748
1675686900000|2023-02-06 12:35:00|705.2|704.8|707.6|706.6|707.8|706.6|705.2|704.4|2662
1675687200000|2023-02-06 12:40:00|707.4|707.2|708.6|707.6|708.8|707.6|707.2|707.2|4121
1675687500000|2023-02-06 12:45:00|708.4|708|710|708.8|710.2|709|708.4|708|2149
1675687800000|2023-02-06 12:50:00|710.4|709.2|706.2|704.8|710.4|709.8|706.2|704.8|1815
1675688100000|2023-02-06 12:55:00|706|704.4|705.6|705|706.6|705.6|705|704|2201
1675688400000|2023-02-06 13:00:00|705.4|704.6|704.8|703.8|706|705|704.6|703.6|1062
1675688700000|2023-02-06 13:05:00|704.6|703.6|705.6|704.8|705.8|704.8|703.8|703|2985
1675689000000|2023-02-06 13:10:00|706|705|704.8|703.8|706|705|704.8|703.6|904
1675689300000|2023-02-06 13:15:00|705.4|703.6|706|705.4|706|705.4|705.4|703.6|1125
1675689600000|2023-02-06 13:20:00|705.8|705|705.6|705|706|705.2|704.6|704|1335
1675689900000|2023-02-06 13:25:00|705.8|704.4|704.2|703.6|705.8|704.4|704.2|703.4|3313
1675690200000|2023-02-06 13:30:00|704.6|704|703.8|703|705|704.2|703.8|703|3587
1675690500000|2023-02-06 13:35:00|703.4|702.4|705|704|705.4|704.2|703.4|702.4|2958
1675690800000|2023-02-06 13:40:00|706|705|705.8|705|706|705|705.2|704.6|851
1675691100000|2023-02-06 13:45:00|705|704.4|706.2|705.2|706.8|705.6|705|704.4|8807
1675691400000|2023-02-06 13:50:00|706|705.4|705.6|704.6|706|705.4|704.6|703.8|627
1675691700000|2023-02-06 13:55:00|705.4|705|706.2|705.4|706.4|705.4|705.2|704.8|91
1675692000000|2023-02-06 14:00:00|706.4|705.2|706.2|705.4|706.4|705.6|705.8|705.2|2269
1675692300000|2023-02-06 14:05:00|706.8|705.8|706.4|705.8|707.2|706.4|706.2|705.8|9324
1675692600000|2023-02-06 14:10:00|705.8|705.2|704.2|703|705.8|705.2|704.2|703|1204
1675692900000|2023-02-06 14:15:00|704|703.2|705.2|704.8|706.2|705|704|703|1831
1675693200000|2023-02-06 14:20:00|705.6|705|705.2|704.8|705.6|705|705.2|704.6|1215
1675693500000|2023-02-06 14:25:00|705.4|705|705.4|704.4|705.4|705|705|704|1615
1675693800000|2023-02-06 14:30:00|705.2|704.2|704.6|703.8|707.4|706.8|704.6|703.4|4720
1675694100000|2023-02-06 14:35:00|705.8|704|706.2|705|708.8|707.4|703.8|702.6|3705
1675694400000|2023-02-06 14:40:00|706.4|705.2|705.4|705|706.4|705.8|705|704.2|2215
1675694700000|2023-02-06 14:45:00|705.6|704.6|705.4|704.2|706.4|705.8|703.4|702.6|6308
1675695000000|2023-02-06 14:50:00|705.2|704.4|705.2|704.4|705.6|705.2|703.2|702.6|4464
1675695300000|2023-02-06 14:55:00|705|704|705.4|704.6|705.4|704.6|704.2|703.4|2220
1675695600000|2023-02-06 15:00:00|705|704.4|704.4|704|705.4|704.6|704.4|703.8|10832
1675695900000|2023-02-06 15:05:00|704.8|704.2|705.4|704.8|705.6|705|704.6|703.8|3372
1675696200000|2023-02-06 15:10:00|705.2|704.2|704.4|703.8|705.4|704.6|703.8|703|6708
1675696500000|2023-02-06 15:15:00|704.6|704|702.6|702|704.6|704|702.2|701.4|4926
1675696800000|2023-02-06 15:20:00|703|702.2|702.6|702|703|702.4|701.8|701.4|1328
1675697100000|2023-02-06 15:25:00|703|702.2|703.2|702.4|703.8|703.4|703|702.2|2963
1675697400000|2023-02-06 15:30:00|702.8|702.2|705|704.4|705.4|704.4|702.6|702.2|8016
1675697700000|2023-02-06 15:35:00|705.2|703.6|704|703.2|705.2|704.4|703.6|703.2|1741
1675698000000|2023-02-06 15:40:00|703.8|703.4|704|703.4|704.4|703.8|703.4|703.2|627
1675698300000|2023-02-06 15:45:00|704.2|703.8|704.8|704.2|705.8|705|704.2|703.8|3978
1675698600000|2023-02-06 15:50:00|705|704.4|706|705.2|706|705.2|704.8|704.2|3173
1675698900000|2023-02-06 15:55:00|706.2|705.4|708.4|707.4|709.6|708.4|706|705.4|5278
1675699200000|2023-02-06 16:00:00|708|706.8|710.2|709.4|710.8|709.8|707.8|706.8|1401
1675699500000|2023-02-06 16:05:00|710.6|709.8|714.4|714|715.4|714.4|710.6|709.8|11811
1675699800000|2023-02-06 16:10:00|714|713.6|708.8|707.4|714.6|713.8|708.8|707.4|5807
1675700100000|2023-02-06 16:15:00|708.6|707.6|711|710.4|711.2|710.4|707.4|706.4|5685
1675700400000|2023-02-06 16:20:00|710.6|709.8|711.6|711|711.6|711|708.2|707.8|11175
1675700700000|2023-02-06 16:25:00|711.8|710.8|712.6|711.4|713.8|713|709.8|709|17181
1675756800000|2023-02-07 08:00:00|717.4|712.8|714.4|710.4|726.4|720.8|714.4|710.4|7101
1675757100000|2023-02-07 08:05:00|714.2|707|715.4|712.4|715.4|712.4|709.6|706.6|1451
1675757400000|2023-02-07 08:10:00|714.6|711.6|716.2|713|716.2|713|706.2|704|2067
1675757700000|2023-02-07 08:15:00|716.6|713.2|716.4|713.6|724|720.2|713.8|713.2|3392
1675758000000|2023-02-07 08:20:00|716|714|717|714.4|717.4|714.4|712.8|710.8|1170
1675758300000|2023-02-07 08:25:00|716.6|713.8|720.4|718.2|720.4|718.2|715.6|713.2|4912
1675758600000|2023-02-07 08:30:00|721|718.8|720.4|718.4|721.6|719.8|718.6|716.4|1889
1675758900000|2023-02-07 08:35:00|719|717.4|718.2|716.4|719|717.4|715.8|713.8|1357
1675759200000|2023-02-07 08:40:00|717.6|716.2|720.2|718.4|720.4|718.4|717.6|716|101
1675759500000|2023-02-07 08:45:00|720.4|718.6|720.2|718.4|722.4|721.2|720.2|718.4|3429
1675759800000|2023-02-07 08:50:00|720.8|718.6|721.2|720.2|723.8|722|720.6|718.6|1240
1675760100000|2023-02-07 08:55:00|722.6|720.4|722.4|721.2|724|722.4|722.2|720.4|3239
1675760400000|2023-02-07 09:00:00|721.2|719.6|721.4|720.4|721.6|720.4|721.2|719.2|161
1675760700000|2023-02-07 09:05:00|721|719.2|722.4|721|722.4|721.2|720|719.2|5838
1675761000000|2023-02-07 09:10:00|723.2|721.4|721.6|720.2|723.2|721.6|721.2|720.2|855
1675761300000|2023-02-07 09:15:00|721.4|720.4|720.8|719.6|721.8|720.4|719.2|718.4|3659
1675761600000|2023-02-07 09:20:00|719.6|719.8|719.4|718.6|720|719.8|719.4|718.4|233
1675761900000|2023-02-07 09:25:00|720.2|719.4|723|722|724.4|722.8|720.2|719.4|3653
1675762200000|2023-02-07 09:30:00|723.2|721.8|722.2|721.2|724.2|722.6|721.4|720.4|1410
1675762500000|2023-02-07 09:35:00|722.8|721.6|722.2|721.2|723|721.6|721.2|720.4|1568
1675762800000|2023-02-07 09:40:00|722|720.4|720.4|719.6|722.2|720.4|720|719.4|1106
1675763100000|2023-02-07 09:45:00|720.6|719.8|721|720|721.2|720.4|720.4|719.6|1344
1675763400000|2023-02-07 09:50:00|720.8|719.8|720.2|719|721|720|719.6|719|265
1675763700000|2023-02-07 09:55:00|719.4|718.4|720.6|719.4|720.6|719.6|718.6|718.4|1859
1675764000000|2023-02-07 10:00:00|720.4|719.2|719.2|718.4|720.4|719.2|719|718.4|323
1675764300000|2023-02-07 10:05:00|717.6|716.4|718.2|717|719.4|718.4|717.6|716.4|3425
1675764600000|2023-02-07 10:10:00|718.4|717.2|717.8|717.2|718.6|717.6|717.8|717|87
1675764900000|2023-02-07 10:15:00|718|716.6|718.8|717.6|719.4|718.2|716.2|715.2|9601
1675765200000|2023-02-07 10:20:00|718.6|717.8|718.6|717.6|719.4|718.2|718.4|717.2|1286
1675765500000|2023-02-07 10:25:00|718.4|717.4|720.6|719.4|720.6|719.6|718.4|717.2|458
1675765800000|2023-02-07 10:30:00|720.4|719.6|721|720|721.2|720.4|720.2|719.4|664
1675766100000|2023-02-07 10:35:00|720.6|719.8|720.6|719.8|721|720.2|720|719.4|1083
1675766400000|2023-02-07 10:40:00|720.8|719.6|719.6|718.8|721|719.8|719.6|718.8|1005
1675766700000|2023-02-07 10:45:00|719.8|719|720.4|719.2|720.6|719.6|718.2|717.2|2709
1675767000000|2023-02-07 10:50:00|720|718.8|718.8|718|720|718.8|718.8|717.8|1766
1675767300000|2023-02-07 10:55:00|718.6|717.6|721.6|720.2|721.8|720.8|718.6|717.6|724
1675767600000|2023-02-07 11:00:00|721.2|720.4|721.8|720.6|722|720.6|719.4|718.6|524
1675767900000|2023-02-07 11:05:00|721.6|720.8|720.4|719.2|722|720.8|720|719|303
1675768200000|2023-02-07 11:10:00|720.2|718.6|720.4|719.4|720.6|719.8|719.8|718.6|446
1675768500000|2023-02-07 11:15:00|720.8|719.6|719.8|718.6|722|720.8|719.6|718.6|1166
1675768800000|2023-02-07 11:20:00|720.2|719.4|718.6|717.6|720.2|719.4|718.6|717.4|1722
1675769100000|2023-02-07 11:25:00|718.8|717.8|716.4|715.8|719|718|716.4|715.8|1559
1675769400000|2023-02-07 11:30:00|717.6|716.4|716.2|715.2|718.2|717|716|714.6|1057
1675769700000|2023-02-07 11:35:00|715.2|714|714.8|713.8|715.4|714.6|714.6|713.4|2361
1675770000000|2023-02-07 11:40:00|714.6|713.4|714.6|713.6|714.8|713.8|714.2|713.2|5355
1675770300000|2023-02-07 11:45:00|714.2|713.2|715.8|715.2|716.6|715.4|713.8|712.6|1244
1675770600000|2023-02-07 11:50:00|715.2|714.2|713.6|712.8|715.2|714.2|713.4|712.8|1525
1675770900000|2023-02-07 11:55:00|714.2|713|716.8|715.6|717|715.6|714.2|712.8|709
1675771200000|2023-02-07 12:00:00|716.6|715.4|716.6|715.6|717.4|716.4|715.6|715|1070
1675771500000|2023-02-07 12:05:00|716.4|714.4|716.6|715.6|716.8|715.8|715.4|714.4|2208
1675771800000|2023-02-07 12:10:00|716.8|715.8|718.8|717.6|718.8|717.6|716.2|715.2|597
1675772100000|2023-02-07 12:15:00|719|717.8|719.6|718.8|719.6|718.8|718.6|717.6|1284
1675772400000|2023-02-07 12:20:00|720.2|719|720.4|719.4|720.6|719.8|720|718.8|772
1675772700000|2023-02-07 12:25:00|720.2|718.6|720|719|720.2|719.6|719.6|718.6|478
1675773000000|2023-02-07 12:30:00|719.8|719.2|720|719|720|719.2|719.4|718.8|625
1675773300000|2023-02-07 12:35:00|719.8|718.4|721.6|720.8|723|721.6|719.4|718.4|2508
1675773600000|2023-02-07 12:40:00|721.4|721.6|723|722.2|723|722.4|721.4|721.6|3005
1675773900000|2023-02-07 12:45:00|722.8|722.4|717.8|717.2|722.8|722.4|717.8|716.6|3976
1675774200000|2023-02-07 12:50:00|719|717.8|721.8|721|722|721|719|717.8|1197
1675774500000|2023-02-07 12:55:00|722|720.6|722|721|722|721|721|719.8|466
1675774800000|2023-02-07 13:00:00|721.6|721.4|721|719.8|723|721.8|720.8|719.6|2104
1675775100000|2023-02-07 13:05:00|723|720|723|722|724.4|723.2|722.8|720|1987
1675775400000|2023-02-07 13:10:00|722.6|721|720|718.6|722.6|721|720|718.6|737
1675775700000|2023-02-07 13:15:00|720.6|718.8|722.2|721.4|722.4|721.4|720.6|718.8|986
1675776000000|2023-02-07 13:20:00|722.4|720.6|721.6|721|722.4|721.2|721|719.8|2425
1675776300000|2023-02-07 13:25:00|721.4|720.6|726.4|724|726.4|724|721.2|720.2|2744
1675776600000|2023-02-07 13:30:00|725.8|724.2|721.6|720.4|725.8|724.2|721.6|720.4|363
1675776900000|2023-02-07 13:35:00|721.8|720.6|721.6|720.6|721.8|720.8|721.4|720.4|4619
1675777200000|2023-02-07 13:40:00|720.8|720.4|722.8|721.8|723|722|720.8|720.2|1957
1675777500000|2023-02-07 13:45:00|722|722.2|720.4|719.8|722.2|722.2|719.8|718.6|749
1675777800000|2023-02-07 13:50:00|719.8|719.2|721.6|720.8|721.8|720.8|719.8|719.2|899
1675778100000|2023-02-07 13:55:00|721|720.2|722|721.2|722|721.6|720.8|719.8|1497
1675778400000|2023-02-07 14:00:00|721.8|720.2|722|721.4|723.2|722.4|721.2|720.2|1048
1675778700000|2023-02-07 14:05:00|722.4|721.6|721.2|720.4|722.6|721.6|721.2|720.2|577
1675779000000|2023-02-07 14:10:00|720.4|719.4|720.4|719.8|720.6|719.8|720.4|719.4|234
1675779300000|2023-02-07 14:15:00|720.8|720.2|720.4|719.8|721.6|721|720.4|719.8|7317
1675779600000|2023-02-07 14:20:00|720.6|720|719.4|718.2|720.6|720|719.2|718|1417
1675779900000|2023-02-07 14:25:00|719.2|718|719.4|718.2|719.6|718.8|718.4|717.4|1072
1675780200000|2023-02-07 14:30:00|719.6|718.4|717|715.8|720.8|720|717|715.6|2850
1675780500000|2023-02-07 14:35:00|717.2|715.6|713.6|712.2|717.2|716|713.2|712|1299
1675780800000|2023-02-07 14:40:00|713.2|712.6|714|713.2|715.4|714|710.4|709.2|2683
1675781100000|2023-02-07 14:45:00|713.6|713.6|711.4|711|715.8|714.6|710.8|709.6|3714
1675781400000|2023-02-07 14:50:00|711.2|710.6|709.8|709|711.8|711.2|708.6|707.6|2727
1675781700000|2023-02-07 14:55:00|709.6|709.4|708.8|708|712|711|708.2|707.6|2906
1675782000000|2023-02-07 15:00:00|709.2|708.2|706|705|709.2|708.4|705.2|704.4|4143
1675782300000|2023-02-07 15:05:00|705.8|705.2|702.2|701|706|705.2|702.2|701|11449
1675782600000|2023-02-07 15:10:00|701.8|700.4|706.2|705.2|706.6|705.2|701.4|700.4|7519
1675782900000|2023-02-07 15:15:00|706.4|705.4|707.6|706.2|708|706.8|705.8|705.2|3575
1675783200000|2023-02-07 15:20:00|707.4|706|706.8|706|707.4|706|705.4|704.4|3150
1675783500000|2023-02-07 15:25:00|706.2|705.6|704.4|703.6|706.6|706.2|704|703|7022
1675783800000|2023-02-07 15:30:00|704.8|704|704.8|704.2|705.6|705|704.6|704|6318
1675784100000|2023-02-07 15:35:00|704.6|704|707.4|706.8|707.8|707|704|703|11116
1675784400000|2023-02-07 15:40:00|707.2|706.4|712.2|711|712.4|711|706.8|706.2|4197
1675784700000|2023-02-07 15:45:00|712|711.2|712|711.2|712.8|711.8|711.8|711|1009
1675785000000|2023-02-07 15:50:00|712.2|711.4|709.8|708.8|712.2|711.4|709.8|708.8|4804
1675785300000|2023-02-07 15:55:00|709.6|708.6|709.2|708.6|711.6|710.6|709.2|708.2|10739
1675785600000|2023-02-07 16:00:00|709.8|708.4|711.4|710.8|711.6|711|709.6|708.4|2535
1675785900000|2023-02-07 16:05:00|711|710|715|714.4|715.6|714.6|710.6|710|6400
1675786200000|2023-02-07 16:10:00|714.8|714.2|716.6|715.8|716.8|715.8|713.4|712.6|5365
1675786500000|2023-02-07 16:15:00|716|716|717.2|716.6|718.2|717.4|716|716|2047
1675786800000|2023-02-07 16:20:00|717.4|716.8|717.2|716.6|717.8|717.2|717|716.2|6784
1675787100000|2023-02-07 16:25:00|717.4|716.8|718.6|717.8|718.8|718|716.8|716.2|17143
1675843200000|2023-02-08 08:00:00|723.6|711.2|731.4|726.8|731.6|726.8|720|711.2|18758
1675843500000|2023-02-08 08:05:00|730.8|726.6|729.8|726.8|730.8|726.8|729.8|726.6|4712
1675843800000|2023-02-08 08:10:00|729.6|727|731.4|729.4|731.4|729.4|728.6|726.8|2643
1675844100000|2023-02-08 08:15:00|732.6|729.6|728.2|726.8|732.8|730.2|725|724.4|14694
1675844400000|2023-02-08 08:20:00|729.4|727|726.4|724.2|729.4|727.6|726|724.2|5718
1675844700000|2023-02-08 08:25:00|725|724.6|727.4|725.8|727.4|725.8|725|724.2|1532
1675845000000|2023-02-08 08:30:00||726||726.4||726.4||726|1236
1675845300000|2023-02-08 08:35:00|727.2|723|725.8|724.2|727.2|725.6|724.6|723|2574
1675845600000|2023-02-08 08:40:00|726.6|724.8|728|726.6|728|726.6|726.6|724.6|825
1675845900000|2023-02-08 08:45:00|727.8|726|726.6|724.8|728|726.2|725.4|723.8|2908
1675846200000|2023-02-08 08:50:00|727.6|725.2|729.8|728.4|730.2|728.4|727.6|724.6|8307
1675846500000|2023-02-08 08:55:00|730|728.8|731.6|730.2|731.6|730.2|730|728.8|1974
1675846800000|2023-02-08 09:00:00|731.8|730.4|735|734|737.8|735.8|731.6|730.2|8509
1675847100000|2023-02-08 09:05:00|734.4|733.4|734|732.6|735|733.4|733.6|732.4|1377
1675847400000|2023-02-08 09:10:00|734.2|732.8|733.8|732.8|734.6|733.6|733.8|732.6|1927
1675847700000|2023-02-08 09:15:00|734.2|733|740|738.2|740|738.2|734.2|732.8|2167
1675848000000|2023-02-08 09:20:00|739.8|737.8|739|737.4|739.8|738.4|739|737.4|2261
1675848300000|2023-02-08 09:25:00|739.4|738.2|739.6|738.6|739.8|738.6|738.8|737.2|3485
1675848600000|2023-02-08 09:30:00|739.4|738.8|738.2|737.4|740.8|739.6|737.8|736|4148
1675848900000|2023-02-08 09:35:00|737.6|737.2|736.4|735.6|738.2|737.2|736.4|735.2|2511
1675849200000|2023-02-08 09:40:00|736|735.4|734.8|733.6|736|735.4|733.4|732.4|6509
1675849500000|2023-02-08 09:45:00|734.6|733.8|736.4|735|736.6|735.2|734.6|733.8|307
1675849800000|2023-02-08 09:50:00|736.6|735.2|739.6|738.2|739.6|738.4|736.4|735.2|3883
1675850100000|2023-02-08 09:55:00|739.8|738|739.6|739|740.6|739.2|739.6|738|7587
1675850400000|2023-02-08 10:00:00|740|738.4|737.4|736.6|740|738.6|737|736.4|1845
1675850700000|2023-02-08 10:05:00|737.2|736.4|735.8|734.6|738|736.8|735|734|2886
1675851000000|2023-02-08 10:10:00|735.6|734.4|735.8|734.6|736|734.8|735|734.4|1590
1675851300000|2023-02-08 10:15:00|736|735|734.2|733.4|736|735|734|733.4|1526
1675851600000|2023-02-08 10:20:00|733.8|733.6|733.6|732.8|733.8|733.6|733.6|732.8|216
1675851900000|2023-02-08 10:25:00|733.8|733|732.4|731.4|734.4|733.4|732.4|731.4|2083
1675852200000|2023-02-08 10:30:00|732.8|731.6|731.4|730.2|732.8|732|730.8|730.2|255
1675852500000|2023-02-08 10:35:00|730.8|730.8|730|729.2|731.6|730.8|728.4|727.4|3148
1675852800000|2023-02-08 10:40:00|730.4|729.4|729.6|728.8|730.4|729.8|729.4|728.6|1536
1675853100000|2023-02-08 10:45:00|729.4|729|730.8|729.8|731|729.8|729.2|729|1806
1675853400000|2023-02-08 10:50:00|731|730|730.6|730.2|731.4|730.8|730.6|730|520
1675853700000|2023-02-08 10:55:00|730|729.2|730|729|730.8|730.2|729.6|728.6|2877
1675854000000|2023-02-08 11:00:00|730.6|729.2|730|729.6|730.6|729.6|729.6|728.8|4751
1675854300000|2023-02-08 11:05:00|729.4|728.8|729|728.4|730.4|729.4|729|728.4|3907
1675854600000|2023-02-08 11:10:00|729.2|728.6|731.2|730|731.4|730.4|729.2|728.6|1044
1675854900000|2023-02-08 11:15:00|730.6|729.8|729|728.6|731|730|728.8|728.2|2358
1675855200000|2023-02-08 11:20:00|729.6|728.8|729.2|728.4|730|729|729.2|728.4|828
1675855500000|2023-02-08 11:25:00|730.8|728.6|731|730.2|731|730.2|730.8|728.6|536
1675855800000|2023-02-08 11:30:00|730.8|730|731|729.8|731|730.2|730.4|729.6|995
1675856100000|2023-02-08 11:35:00|730.8|729.6|730.6|729.6|731.4|730.6|730|729.2|5840
1675856400000|2023-02-08 11:40:00|730.8|729.8|729.8|729|730.8|729.8|729.4|728.4|625
1675856700000|2023-02-08 11:45:00|730|729.2|729.8|728.8|730.6|729.8|729.4|728.4|965
1675857000000|2023-02-08 11:50:00|729.4|728.2|730.8|729.6|731|730|729.2|728.2|1536
1675857300000|2023-02-08 11:55:00|731|729.8|732.6|731.6|733|732.2|731|729.8|626
1675857600000|2023-02-08 12:00:00|732.4|731.2|733.6|732.4|733.8|732.6|732.4|731.2|490
1675857900000|2023-02-08 12:05:00|733.2|732|733.8|733.2|734.4|733.4|733|732|534
1675858200000|2023-02-08 12:10:00|734|732.2|732.8|732.4|734|733|732.8|732.2|1173
1675858500000|2023-02-08 12:15:00|732.6|731.6|732.4|731.8|733|732|732.4|731.6|766
1675858800000|2023-02-08 12:20:00|732.2|731.4|731.4|730.2|732.2|731.4|731|730.2|2357
1675859100000|2023-02-08 12:25:00|731.6|730.4|727.2|726.4|731.6|730.8|727.2|726.4|2689
1675859400000|2023-02-08 12:30:00|727|725.8|727|726|727.4|726.4|727|725.8|526
1675859700000|2023-02-08 12:35:00|727.4|726.2|727.2|726.4|728.4|727.2|726.8|726.2|1217
1675860000000|2023-02-08 12:40:00|728.4|726.6|729.2|728.2|729.8|728.8|728.2|726.6|606
1675860300000|2023-02-08 12:45:00|729|727.8|728.2|727|729|727.8|727|726.4|2518
1675860600000|2023-02-08 12:50:00|728|727.2|728.4|727|729.6|728.4|728|726.8|1039
1675860900000|2023-02-08 12:55:00|728|726.6|726|725.6|728|727.6|726|725|1689
1675861200000|2023-02-08 13:00:00|725.6|725|724.4|723.4|726|725.2|724.2|723.2|974
1675861500000|2023-02-08 13:05:00|724|722.8|725.2|724|725.2|724|723.8|722.6|297
1675861800000|2023-02-08 13:10:00|725|723.8|725|723.8|725.2|724|724.8|723.8|510
1675862100000|2023-02-08 13:15:00|726|724.8|725.6|724.8|726|725|725.2|724.6|12407
1675862400000|2023-02-08 13:20:00|725.2|724.6|725.8|725.2|726.2|725.4|724.6|724|1978
1675862700000|2023-02-08 13:25:00|725.6|724.6|725.6|724.6|725.6|724.6|725.2|724.6|174
1675863000000|2023-02-08 13:30:00|726.4|724.8|726.8|726|727|726.4|725.6|724.8|1133
1675863300000|2023-02-08 13:35:00|726.6|726.2|724.2|723.6|726.6|726.2|724.2|723.2|2248
1675863600000|2023-02-08 13:40:00|725.2|723.4|724.4|723.6|725.2|724.2|724.4|723.4|3563
1675863900000|2023-02-08 13:45:00|724.6|722.6|724.2|723.4|724.6|723.4|723.4|722.4|1038
1675864200000|2023-02-08 13:50:00|724|723.6|723.2|722|724|723.6|722.8|721.8|8008
1675864500000|2023-02-08 13:55:00|723.4|722.4|723.6|722.8|723.8|723|723.4|722.2|218
1675864800000|2023-02-08 14:00:00|723.4|722.4|723.6|722.8|723.8|723|722.6|722.4|148
1675865100000|2023-02-08 14:05:00|724.2|723|726.6|725.4|726.6|725.4|724|723|513
1675865400000|2023-02-08 14:10:00|726.8|725.6|726.8|726.2|727.2|726.2|726.8|725.6|352
1675865700000|2023-02-08 14:15:00|726.6|726|726.8|726.2|726.8|726.2|726.2|725.2|1615
1675866000000|2023-02-08 14:20:00|727.4|726.4|726.8|725.8|727.4|726.4|726.4|725.6|200
1675866300000|2023-02-08 14:25:00|726.4|725.6|726.6|726|726.6|726.2|726|725.4|1206
1675866600000|2023-02-08 14:30:00|728.2|727|730.6|729.8|730.6|729.8|727.6|726.6|2346
1675866900000|2023-02-08 14:35:00|730|729.2|728.2|727.2|730|729.2|727.8|726.6|3937
1675867200000|2023-02-08 14:40:00|728|726.2|726|724.8|728.2|726.6|725|724|854
1675867500000|2023-02-08 14:45:00|726.2|725.2|728.6|727.4|728.6|727.4|725.6|724.8|2129
1675867800000|2023-02-08 14:50:00|728.4|726.8|727.4|726.8|728.4|727|726.8|725.8|2004
1675868100000|2023-02-08 14:55:00|727|726.4|728|726|728|727|725.6|724.6|4530
1675868400000|2023-02-08 15:00:00|726.6|725.6|726.6|725.8|728|725.8|724.4|723.4|3330
1675868700000|2023-02-08 15:05:00|726.4|725.4|725.2|724.4|726.6|725.6|724.4|723.6|1885
1675869000000|2023-02-08 15:10:00|726|724.8|728.2|727.4|728.4|727.4|726|724.8|1957
1675869300000|2023-02-08 15:15:00|727.8|727|731.4|730.2|731.4|730.4|727.8|727|2431
1675869600000|2023-02-08 15:20:00|730.8|730.4|728.2|727.4|731|730.4|728.2|727.4|4114
1675869900000|2023-02-08 15:25:00|729|728|727.4|726.6|729|728|727|726.2|1048
1675870200000|2023-02-08 15:30:00|727.2|725.4|719|718|727.4|725.4|718.8|717.8|3632
1675870500000|2023-02-08 15:35:00|718.8|718.8|721|720.6|721.6|720.6|718.8|718|3398
1675870800000|2023-02-08 15:40:00|721.6|720.8|717.6|716.8|721.6|720.8|717.2|716.8|6061
1675871100000|2023-02-08 15:45:00|718.4|717|719.6|719|721|719.8|718.2|716.8|2829
1675871400000|2023-02-08 15:50:00|720.2|719.2|718|717.8|720.4|719.6|718|717.2|5637
1675871700000|2023-02-08 15:55:00|717.6|717.4|716.6|716.2|719.2|718|715.4|714.2|24045
1675872000000|2023-02-08 16:00:00|716.4|716|717|716.6|718.6|717.8|716.4|716|5138
1675872300000|2023-02-08 16:05:00|716.8|715.8|714.4|713.4|716.8|716|713.6|713.2|2270
1675872600000|2023-02-08 16:10:00|714.8|714|715.2|714.6|715.6|714.8|714.6|714|1368
1675872900000|2023-02-08 16:15:00|715.6|714.8|717.4|716.4|717.6|716.4|715.6|714.8|1948
1675873200000|2023-02-08 16:20:00|717.2|716.6|716.8|716|718|717.2|716.4|715.6|3198
1675873500000|2023-02-08 16:25:00|716.6|715.6|714.2|713.4|716.6|715.6|714|713|7072
1675929600000|2023-02-09 08:00:00|719|715|712.8|709.4|719.2|715|709.8|702|12020
1675929900000|2023-02-09 08:05:00|713.8|709.6|711|709.6|715.4|714|708.2|702.6|20218
1675930200000|2023-02-09 08:10:00|710.6|707.6|707.6|704.6|711.4|710.2|706.6|704.4|24439
1675930500000|2023-02-09 08:15:00|707|704.4|706.4|703.8|707.8|705.4|703.6|702|7489
1675930800000|2023-02-09 08:20:00|707|704.4|710.2|707.6|710.6|707.8|706.2|704|9449
1675931100000|2023-02-09 08:25:00|710.4|708.8|713.8|711.6|717|714.8|710.2|708.8|3149
1675931400000|2023-02-09 08:30:00|713.4|711.4|712.4|710.8|713.4|711.4|712.2|710.8|322
1675931700000|2023-02-09 08:35:00|712|711|710.8|709.6|712.6|712|710.8|709|1078
1675932000000|2023-02-09 08:40:00|710.6|709.8|710.2|709.2|711.2|709.8|709.4|708.4|2335
1675932300000|2023-02-09 08:45:00|711.6|710.6|713.4|712|713.8|712|711.6|710.6|530
1675932600000|2023-02-09 08:50:00|712.8|712.2|713|712|714.4|713.4|712.6|711.6|718
1675932900000|2023-02-09 08:55:00|713.2|712.2|712|711.2|713.2|712.4|712|711.2|809
1675933200000|2023-02-09 09:00:00|712.2|711.4|712.8|711.8|713|711.8|710.6|709.8|1077
1675933500000|2023-02-09 09:05:00|712.6|712.6|712.8|712.2|713.6|712.6|712.6|711.8|2501
1675933800000|2023-02-09 09:10:00|714|712|715.6|715.2|715.8|715.2|714|712|2147
1675934100000|2023-02-09 09:15:00|716.8|715.4|714.6|714|718|716.8|714.4|713|1673
1675934400000|2023-02-09 09:20:00|713.8|712.4|712|711.2|713.8|712.8|712|711.2|491
1675934700000|2023-02-09 09:25:00|712.4|711.4|710.8|709.8|712.4|711.4|710.8|709.8|928
1675935000000|2023-02-09 09:30:00|710.6|708.6|709|707.8|710.6|708.8|707.4|706.8|696
1675935300000|2023-02-09 09:35:00|709.4|708|709.8|709.2|710.6|709.2|709.2|708|213
1675935600000|2023-02-09 09:40:00|710.6|709.8|711.2|709.6|713.8|712.4|710.6|709.2|3341
1675935900000|2023-02-09 09:45:00|711|710|712|710.8|712.2|711|710.2|709.2|1009
1675936200000|2023-02-09 09:50:00|712.2|711|713.2|712.6|713.8|712.8|711.8|710.6|896
1675936500000|2023-02-09 09:55:00|714|713.6|715.6|714.4|715.6|714.4|713.6|713.4|994
1675936800000|2023-02-09 10:00:00|716.4|714.6|717|716|717.4|716|715.8|714.6|1545
1675937100000|2023-02-09 10:05:00|718.4|717|717.2|716.2|718.6|717.2|716|714.8|4443
1675937400000|2023-02-09 10:10:00|717.4|716.4|719.4|718.6|720.6|719.2|717.4|716.2|1042
1675937700000|2023-02-09 10:15:00|720.2|719|718.8|718.2|720.2|719|718.8|718|1955
1675938000000|2023-02-09 10:20:00|720.2|718|721.2|720|721.8|720.4|719.2|718|693
1675938300000|2023-02-09 10:25:00|721.4|720.2|720.8|719.8|722.2|721.2|720.4|719.2|4144
1675938600000|2023-02-09 10:30:00|722|720.2|722.6|721.4|722.8|721.4|721.8|720.2|5468
1675938900000|2023-02-09 10:35:00|722.4|721.6|724.2|722.8|724.6|723.4|722.2|721.4|11861
1675939200000|2023-02-09 10:40:00|724.4|723|724.6|723.6|725.2|724|724.4|723|1014
1675939500000|2023-02-09 10:45:00|724.4|723.4|728.4|726.8|728.4|726.8|724.2|723|3860
1675939800000|2023-02-09 10:50:00|728.2|726.6|729.6|728|729.6|728|728.2|726.6|672
1675940100000|2023-02-09 10:55:00|729|728.2|729.4|728.6|729.8|729|729|728|1961
1675940400000|2023-02-09 11:00:00|729.8|726|728.6|727.6|729.8|727.6|727.6|726|2798
1675940700000|2023-02-09 11:05:00|728|726.2|728.8|728|730|729|727.2|726|2622
1675941000000|2023-02-09 11:10:00|729.8|728.4|729.4|728.6|730|728.6|729.4|728|3860
1675941300000|2023-02-09 11:15:00|729.2|728.2|727.6|726.4|729.4|728.6|727.2|726|1908
1675941600000|2023-02-09 11:20:00|727.4|726|727|726.4|727.6|726.4|726.4|725.2|1261
1675941900000|2023-02-09 11:25:00|728.2|727|728.8|728|729.2|728|728|727|36
1675942200000|2023-02-09 11:30:00|729|728.2|729|728.2|729.4|728.6|728.4|727.2|1922
1675942500000|2023-02-09 11:35:00|728.8|727.8|726.8|725.6|729|728|726.4|725.2|904
1675942800000|2023-02-09 11:40:00|726.6|724.4|722.8|721.8|726.6|724.4|722.8|721.8|2257
1675943100000|2023-02-09 11:45:00|722.6|722|723.6|722.8|724.4|723.2|722.6|722|262
1675943400000|2023-02-09 11:50:00|723.8|723|724|723|724.2|723.2|723.8|723|3821
1675943700000|2023-02-09 11:55:00|723|722.4|726|724.8|726.4|725|723|722.4|1506
1675944000000|2023-02-09 12:00:00|725.4|724.6|725.6|724.8|726.4|725.2|724.6|723.6|504
1675944300000|2023-02-09 12:05:00|725.8|724|725.4|724.2|725.8|724.6|724.8|724|1130
1675944600000|2023-02-09 12:10:00|725.2|724.4|724.6|723.8|725.2|724.4|723.8|722.8|1918
1675944900000|2023-02-09 12:15:00|724.8|724.2|725.4|724.6|725.4|724.6|724|723.4|874
1675945200000|2023-02-09 12:20:00|725.2|724.4|724.4|723.6|725.4|724.4|723.8|723.2|518
1675945500000|2023-02-09 12:25:00|724.2|724|726|725.2|726.4|725.6|724.2|724|1465
1675945800000|2023-02-09 12:30:00|726.2|725.4|726.8|726.2|727.2|726.6|726.2|725.4|1422
1675946100000|2023-02-09 12:35:00|727.2|725.8|725.6|724.6|727.2|726|725.4|724.6|937
1675946400000|2023-02-09 12:40:00|725.4|724.8|729|728|729.6|728.8|725.2|724.8|4691
1675946700000|2023-02-09 12:45:00|729.2|728.2|726.6|726|729.2|728.4|726.6|725.6|803
1675947000000|2023-02-09 12:50:00|727.2|726.2|727.6|726.6|727.8|726.6|726.4|726|996
1675947300000|2023-02-09 12:55:00|727.4|726.4|724.8|723.6|727.8|726.6|724|723.6|4712
1675947600000|2023-02-09 13:00:00|724.4|723.8|724.6|723.8|725.2|724.2|724.4|723.6|700
1675947900000|2023-02-09 13:05:00|725.2|724|724.4|723.8|725.6|725.2|724.4|723.6|7434
1675948200000|2023-02-09 13:10:00|725.2|724.2|725.4|724.6|726.2|725.4|724.8|723.8|15981
1675948500000|2023-02-09 13:15:00|725.2|725|722.4|721.4|726|725|722.4|721.4|11961
1675948800000|2023-02-09 13:20:00|722.8|721.6|725|724|725.2|724|722.8|721.6|905
1675949100000|2023-02-09 13:25:00|725.4|724.2|724.2|723.4|725.4|724.8|724.2|723.2|1490
1675949400000|2023-02-09 13:30:00|725|723.6|726.6|725.8|726.6|725.8|725|723.6|988
1675949700000|2023-02-09 13:35:00|726.4|725.4|724.8|723.8|726.4|725.4|724.6|723.6|477
1675950000000|2023-02-09 13:40:00|726.6|725.4|726|725.6|726.6|725.6|725.2|724.4|1991
1675950300000|2023-02-09 13:45:00|726.6|725.8|725|724.4|726.6|725.8|724|722.6|1367
1675950600000|2023-02-09 13:50:00|725.2|724.6|724.8|724.4|727.2|726.2|724.8|724|16629
1675950900000|2023-02-09 13:55:00|725.8|724.8|725.2|724.6|725.8|725|724.8|724|1627
1675951200000|2023-02-09 14:00:00|725|724.4|724.8|724.4|725.4|725|724.8|724.2|969
1675951500000|2023-02-09 14:05:00|724.4|723.8|726.8|726|727|726.4|722.4|721.6|3611
1675951800000|2023-02-09 14:10:00|727|725.4|729|728|730.6|729|726.4|725.4|2627
1675952100000|2023-02-09 14:15:00|729.2|728.2|725.4|724.8|729.2|728.4|725.2|724.6|17049
1675952400000|2023-02-09 14:20:00|725.6|725.2|726|725.4|726.6|725.4|725.4|725.2|266
1675952700000|2023-02-09 14:25:00|726.2|725.8|725.6|725.2|728|727.2|725.2|724.8|6879
1675953000000|2023-02-09 14:30:00|726|725|725.4|725|729|727.8|725|724.2|3073
1675953300000|2023-02-09 14:35:00|725.8|725.2|726|725.6|728|727|725.4|724.4|9769
1675953600000|2023-02-09 14:40:00|726.4|726|722.6|721.4|727.2|726.2|722.4|721|3541
1675953900000|2023-02-09 14:45:00|722.4|721.2|723.4|722.6|726|724.6|716.2|715.4|11708
1675954200000|2023-02-09 14:50:00|723.6|722.2|722|721.2|725|723.4|721.2|720.4|2532
1675954500000|2023-02-09 14:55:00|721.8|720.4|722.2|721.4|723.2|722|721.2|720.4|1009
1675954800000|2023-02-09 15:00:00|722|721.6|720.6|719.4|722.2|722|720.4|719.2|2023
1675955100000|2023-02-09 15:05:00|720.2|719.2|724.8|724.2|724.8|724.2|720.2|719.2|1388
1675955400000|2023-02-09 15:10:00|725|724.6|724.8|724.2|726|724.8|723.6|722.6|6391
1675955700000|2023-02-09 15:15:00|725.8|725|727.8|727.2|729.4|728.2|725.8|725|3484
1675956000000|2023-02-09 15:20:00|727.6|727|729.6|728.8|731.8|730.6|727.6|727|3521
1675956300000|2023-02-09 15:25:00|729.4|728.6|727.4|726.6|730.8|729.8|726.2|725.4|3412
1675956600000|2023-02-09 15:30:00|727|725.8|722.2|721.8|727|725.8|722|721.4|2874
1675956900000|2023-02-09 15:35:00|722.8|722|723.6|722.6|723.6|722.6|722.4|721.8|1456
1675957200000|2023-02-09 15:40:00|723.2|722.4|723.2|722.4|724.8|723.8|723|722.2|1937
1675957500000|2023-02-09 15:45:00|723|722.8|723.6|722.8|724.2|723.2|722|721.2|2303
1675957800000|2023-02-09 15:50:00|724.2|723|724.6|723.6|724.6|723.6|723.4|722.6|1388
1675958100000|2023-02-09 15:55:00|725|723.8|725.2|724.6|727|725.8|724.8|723.6|5049
1675958400000|2023-02-09 16:00:00|723.8|723.2|723.6|723|725.4|724.4|723.6|722.6|4915
1675958700000|2023-02-09 16:05:00|723.4|723.4|720.8|719.8|724.4|723.6|720|719.4|7755
1675959000000|2023-02-09 16:10:00|720.6|720|718.8|717.8|720.6|720|717.8|717|8955
1675959300000|2023-02-09 16:15:00|719|718.2|722.6|722.2|723|722.2|718.6|718.2|3104
1675959600000|2023-02-09 16:20:00|723|722.4|720|719.2|723.2|722.6|720|719|5354
1675959900000|2023-02-09 16:25:00|718.6|719.4|719.6|719.2|719.6|719.4|718.4|717.4|7705
1676016000000|2023-02-10 08:00:00|704.8|701.6|707.2|704.8|708.8|707|704.8|701.6|30329
1676016300000|2023-02-10 08:05:00|706.8|703.4|708.4|706.2|708.4|706.4|703.8|701.6|43864
1676016600000|2023-02-10 08:10:00|708.2|706.6|705.8|704|709|706.8|705.6|703.4|3179
1676016900000|2023-02-10 08:15:00|707.6|705.8|708.2|706|711|709.2|706|705.6|24653
1676017200000|2023-02-10 08:20:00|707.8|706.2|706.8|705.4|708.2|706.8|704.4|703|2044
1676017500000|2023-02-10 08:25:00|706.6|705.6|708.2|706.8|711.8|709|705.8|705.6|1802
1676017800000|2023-02-10 08:30:00|708|707.4|709.4|708|710.2|709.2|704.8|703|5950
1676018100000|2023-02-10 08:35:00|709.2|706.4|699.2|699|709.8|708.2|698.2|696.4|37628
1676018400000|2023-02-10 08:40:00|700.6|699.4|701.2|700.2|703.2|701.6|700.6|699|9875
1676018700000|2023-02-10 08:45:00|701.6|700.4|696.2|694.6|702.6|702|696|694.4|11961
1676019000000|2023-02-10 08:50:00|696|694.4|692.4|690.6|696|694.4|691.8|689.4|25961
1676019300000|2023-02-10 08:55:00|693.4|692.2|698|696.8|698.6|696.8|693.4|692.2|3454
1676019600000|2023-02-10 09:00:00|698.2|697|696|693.8|700.2|698.2|695.4|693.2|3666
1676019900000|2023-02-10 09:05:00|695.4|694|695.4|693.6|696|694.2|693.6|691.4|10725
1676020200000|2023-02-10 09:10:00|695.2|693.2|694.4|693.2|697|695.4|694.2|693|1795
1676020500000|2023-02-10 09:15:00|694.2|691.6|694.8|693.6|695|693.8|692.6|691.4|1171
1676020800000|2023-02-10 09:20:00|695.6|693.8|696.2|694.8|697.8|696.4|695|693.8|3773
1676021100000|2023-02-10 09:25:00|696|694.6|690.8|689.2|696|694.8|690.8|688.6|9436
1676021400000|2023-02-10 09:30:00|690.6|689.4|688.4|687.4|691.6|690.6|688.4|687|12013
1676021700000|2023-02-10 09:35:00|688.6|687|688.6|687.4|689|687.4|687.6|686.2|1624
1676022000000|2023-02-10 09:40:00|688.8|688|689.2|688.4|690.4|689.4|688.6|688|9887
1676022300000|2023-02-10 09:45:00|689|687.8|683.8|682.8|690|689|683.8|682.8|4229
1676022600000|2023-02-10 09:50:00|684|683|681.8|680.6|685.2|684.2|681.8|680.2|9280
1676022900000|2023-02-10 09:55:00|681.4|680.8|679.4|678|681.8|680.8|678.4|677.2|4944
1676023200000|2023-02-10 10:00:00|679.2|678.2|682.8|681.6|683.2|681.8|679.2|678.2|1435
1676023500000|2023-02-10 10:05:00|682.6|681.2|682.4|681|684|682.8|681.6|681|5630
1676023800000|2023-02-10 10:10:00|682.6|681.6|683.6|682.2|684.8|683.4|681.6|680.2|3829
1676024100000|2023-02-10 10:15:00|683.4|682.4|680.2|678.8|683.4|682.4|680.2|678.8|4754
1676024400000|2023-02-10 10:20:00|680|679|678|677.2|681|679.8|678|677.2|4815
1676024700000|2023-02-10 10:25:00|677|675.8|674.2|673.2|677|675.8|673.2|671.2|6422
1676025000000|2023-02-10 10:30:00|673.4|672.6|672.4|671.2|675.2|673.4|671.6|670.2|3496
1676025300000|2023-02-10 10:35:00|673|671.4|676|674.8|676|675|672.6|671.2|1457
1676025600000|2023-02-10 10:40:00|675.6|674.2|670.2|668.8|676|675|669.6|668.6|23153
1676025900000|2023-02-10 10:45:00|670|668.6|667.2|666|670.4|669.6|667.2|665.6|7342
1676026200000|2023-02-10 10:50:00|667|667|666.4|665.4|669|667.6|666.2|665.2|12622
1676026500000|2023-02-10 10:55:00|666.2|665.6|671|669.6|672.2|671|665|664|12112
1676026800000|2023-02-10 11:00:00|669.8|669.8|668.4|667.2|671|669.8|668.2|667|11297
1676027100000|2023-02-10 11:05:00|666.4|665|666.2|664.6|667.6|666|665.4|663.8|5590
1676027400000|2023-02-10 11:10:00|666.8|664.8|666.4|665.2|666.8|665.2|666.2|664.6|3079
1676027700000|2023-02-10 11:15:00|667.6|665.8|668|667.2|668.8|667.8|666.4|665.4|3638
1676028000000|2023-02-10 11:20:00|667.2|665.8|668.4|666.6|669.8|668.6|666.2|665|2938
1676028300000|2023-02-10 11:25:00|668.2|666.2|666|663.8|668.4|667|663.6|662.2|19392
1676028600000|2023-02-10 11:30:00|665.6|663.4|666.8|665.6|666.8|665.8|664|663|6706
1676028900000|2023-02-10 11:35:00|666.6|665.8|668.4|667|670.4|669|665.6|664.4|4172
1676029200000|2023-02-10 11:40:00|668.6|667.6|671.2|670|671.2|670|668.6|667.6|2452
1676029500000|2023-02-10 11:45:00|671|669.8|670|669.2|671|669.8|669.6|669|8002
1676029800000|2023-02-10 11:50:00|670.8|669.8|668|667|671.6|670.8|668|667|2953
1676030100000|2023-02-10 11:55:00|667.8|666.6|667.4|666.2|669.8|668.6|667|666|3052
1676030400000|2023-02-10 12:00:00|667.6|666|664.2|662.8|667.8|666.6|662.8|661.2|4428
1676030700000|2023-02-10 12:05:00|664|663|667|666|667|666.2|663.2|662.2|23007
1676031000000|2023-02-10 12:10:00|668|666.4|669|668.2|669.2|668.2|668|666.4|6150
1676031300000|2023-02-10 12:15:00|668.4|667.4|669|668.2|669.8|668.4|668|666.8|1050
1676031600000|2023-02-10 12:20:00|669.8|668.6|668|667|670.4|669.2|667.8|667|3445
1676031900000|2023-02-10 12:25:00|667.8|666.4|666.2|665.6|667.8|666.4|666.2|665.6|2193
1676032200000|2023-02-10 12:30:00|665.6|665|665.2|664.2|666.4|665.6|664.8|664.2|4903
1676032500000|2023-02-10 12:35:00|665|664.4|664.4|663.4|665.6|664.4|662.2|660.4|3891
1676032800000|2023-02-10 12:40:00|664.2|663|665.4|664.6|665.4|664.6|663.4|662.2|1078
1676033100000|2023-02-10 12:45:00|666.2|665.2|668.6|667.8|668.6|667.8|666.2|665.2|21313
1676033400000|2023-02-10 12:50:00|670.2|669|668.4|667|670.4|669.2|668.2|666.8|2249
1676033700000|2023-02-10 12:55:00|668|666.6|667.6|666.4|668.4|667.6|667.4|666.4|9211
1676034000000|2023-02-10 13:00:00|668|666.6|670.6|669.6|671.2|669.8|668|666.6|1299
1676034300000|2023-02-10 13:05:00|670.2|669.2|669.8|669|670.2|669.4|669.8|668.8|8918
1676034600000|2023-02-10 13:10:00|670.2|669.2|670|669|670.2|669.4|669.8|669|734
1676034900000|2023-02-10 13:15:00|670.2|669.2|667.2|666|670.6|669.6|666|665|5012
1676035200000|2023-02-10 13:20:00|667|665.8|665.4|664.4|667.2|666|664.2|663.2|6396
1676035500000|2023-02-10 13:25:00|665.2|664.6|662.6|661.2|665.6|664.6|662.6|661.2|1601
1676035800000|2023-02-10 13:30:00|662.4|661.6|662.8|661.8|664.2|663.4|662.4|661.4|51240
1676036100000|2023-02-10 13:35:00|662.6|661.6|665|663.8|665.2|663.8|661.8|660.8|6398
1676036400000|2023-02-10 13:40:00|667.6|665.2|664.2|663.4|667.6|666|663.6|662.6|2807
1676036700000|2023-02-10 13:45:00|665.6|664.4|664.6|664|665.6|664.4|663.4|662.6|6212
1676037000000|2023-02-10 13:50:00|665.6|664.6|664.6|664|666.4|665.4|663.6|662.6|9835
1676037300000|2023-02-10 13:55:00|664.8|663.2|663.4|662.8|664.8|663.4|662.6|661.6|3305
1676037600000|2023-02-10 14:00:00|663.6|662.6|666.4|665.6|666.4|665.6|663.6|662.6|6973
1676037900000|2023-02-10 14:05:00|667|665.8|666.6|666|668|667.4|665.6|665|5203
1676038200000|2023-02-10 14:10:00|667|666.2|668.2|667|668.2|667|666|665|2687
1676038500000|2023-02-10 14:15:00|668.4|667.4|670.8|669.6|670.8|669.6|667.6|666.4|6811
1676038800000|2023-02-10 14:20:00|670.6|669.2|669.4|669|670.6|669.8|669.4|669|5867
1676039100000|2023-02-10 14:25:00|668.8|669.2|669|668.4|669.4|669.2|668.8|668.2|1556
1676039400000|2023-02-10 14:30:00|669.2|668.2|666.2|665.6|671|670|666.2|665|14093
1676039700000|2023-02-10 14:35:00|666|664.6|664.2|663.6|667|666.4|663.8|663|9206
1676040000000|2023-02-10 14:40:00|664|663.2|664|663|665.6|664.4|662.6|662|2680
1676040300000|2023-02-10 14:45:00|664.4|663.2|668.6|667.6|669|667.8|664.2|663|7954
1676040600000|2023-02-10 14:50:00|668.4|667.8|668.4|667.6|671|669.8|668.4|667.6|5916
1676040900000|2023-02-10 14:55:00|668.8|667.4|667|665.8|669.8|668.6|667|665.8|476
1676041200000|2023-02-10 15:00:00|666.8|665.6|660.2|659.8|668.2|667.2|660.2|659.8|14703
1676041500000|2023-02-10 15:05:00|660.6|659.4|659.2|657.8|660.8|660.2|657.8|656.6|9653
1676041800000|2023-02-10 15:10:00|659|657.4|662.4|660.8|662.8|661.6|658.6|657.4|32501
1676042100000|2023-02-10 15:15:00|661.8|661|664.8|663.6|666|664.6|659.8|659|4439
1676042400000|2023-02-10 15:20:00|664|663.8|659.4|658.2|664.2|663.8|658.2|657.4|17628
1676042700000|2023-02-10 15:25:00|659.2|658.4|653.2|652.2|659.4|658.4|653.2|652|21849
1676043000000|2023-02-10 15:30:00|655|653.8|653.2|652|660.2|658.4|652.6|651.4|16232
1676043300000|2023-02-10 15:35:00|653|651.8|649|647.8|653.2|652.2|649|647.6|37582
1676043600000|2023-02-10 15:40:00|649.4|647.6|653|651.6|653.8|653|648.6|647.2|16834
1676043900000|2023-02-10 15:45:00|652.8|650.8|646.2|645|652.8|651.4|646.2|644.8|11433
1676044200000|2023-02-10 15:50:00|645.8|645.2|646|645.2|646|645.2|644.2|643|9545
1676044500000|2023-02-10 15:55:00|646.8|645.8|645.4|644.6|648.2|647.4|645|644.2|24385
1676044800000|2023-02-10 16:00:00|645.2|643.6|640.4|639.6|645.4|643.6|639.2|637.8|31490
1676045100000|2023-02-10 16:05:00|640.6|640.2|641.4|640.6|641.6|641.2|638.4|637.2|10772
1676045400000|2023-02-10 16:10:00|641.8|640.8|641.4|640.2|642|641|638.4|637.6|18393
1676045700000|2023-02-10 16:15:00|641.6|640.6|637.4|636.2|641.6|641.2|637.4|636.2|13521
1676046000000|2023-02-10 16:20:00|637.2|636|635.4|634.8|637.2|636.2|633.4|632.6|18136
1676046300000|2023-02-10 16:25:00|635|634|639.6|638.8|640|638.8|634.4|633.4|88198
1676275200000|2023-02-13 08:00:00|629.2|624.8|624.2|620.2|633|629|622.2|619|40616
1676275500000|2023-02-13 08:05:00|624.4|621|628.4|626.2|635|630.6|624.4|621|11352
1676275800000|2023-02-13 08:10:00|628.2|626.4|628.8|627.8|632.2|631|627.6|626|4362
1676276100000|2023-02-13 08:15:00|629|628|620.6|619.2|629|628.4|620.6|619|5475
1676276400000|2023-02-13 08:20:00|620.4|620.2|633.6|631.8|633.8|632.6|620.4|619.2|9661
1676276700000|2023-02-13 08:25:00|632.2|631.4|634.8|633|636|634.2|632|630.4|3707
1676277000000|2023-02-13 08:30:00|634.2|633.2|631|629.4|634.2|633.2|626.6|625.2|3334
1676277300000|2023-02-13 08:35:00|633.2|630.6|630|628.8|635.6|633.4|630|628.2|6280
1676277600000|2023-02-13 08:40:00|629.8|629.6|626|624.6|630.8|629.6|626|624.6|6464
1676277900000|2023-02-13 08:45:00|625.4|624.8|630.4|629.6|630.4|629.6|625|624.8|6419
1676278200000|2023-02-13 08:50:00|630|629.4|631.8|630.2|631.8|631|630|629|5219
1676278500000|2023-02-13 08:55:00|631|629.8|634.8|633|634.8|633.4|629.6|628.4|6916
1676278800000|2023-02-13 09:00:00|635|633.2|630.6|629.8|635|633.4|630.6|629.6|2665
1676279100000|2023-02-13 09:05:00|630.2|630|630.4|629.4|630.8|630|630|629|2628
1676279400000|2023-02-13 09:10:00|630|629.2|633.8|633.2|633.8|633.2|630|629|2782
1676279700000|2023-02-13 09:15:00|633.6|632.6|632.4|631.2|633.8|632.8|631.8|630.8|2436
1676280000000|2023-02-13 09:20:00|631.8|630.6|631.8|630.8|632|630.8|630.2|629.4|5514
1676280300000|2023-02-13 09:25:00|632.8|631|631.4|630.6|632.8|631.6|630|629.4|7261
1676280600000|2023-02-13 09:30:00|632|630.8|635.8|634.2|637|635.8|631.6|630.6|2187
1676280900000|2023-02-13 09:35:00|635.4|634.8|639|637.8|639.6|638.2|635.2|634.6|6974
1676281200000|2023-02-13 09:40:00|638.8|637.6|634.2|633|639|637.8|634|632.6|3992
1676281500000|2023-02-13 09:45:00|634.4|633.2|633.6|632.4|634.4|633.8|633.2|632|566
1676281800000|2023-02-13 09:50:00|633.4|632.6|633|631.6|634.8|633.6|632.8|631.4|1554
1676282100000|2023-02-13 09:55:00|633.2|632|631.6|630.6|633.4|632.4|631.6|630.2|1152
1676282400000|2023-02-13 10:00:00|632|631|634.6|633.6|634.6|633.8|631.4|630.4|1186
1676282700000|2023-02-13 10:05:00|634.4|634|633.2|632|634.6|634|633.2|632|1279
1676283000000|2023-02-13 10:10:00|633|632.2|636|635|637|635.8|633|631.8|4214
1676283300000|2023-02-13 10:15:00|635.2|634.8|633.4|632.8|635.6|634.8|633.4|632.8|6378
1676283600000|2023-02-13 10:20:00|633.6|633|634.4|633.2|634.4|633.4|633.2|632.8|1010
1676283900000|2023-02-13 10:25:00|635.8|633.4|636.2|635.2|636.6|635.8|635.4|633.4|876
1676284200000|2023-02-13 10:30:00|636|635.4|634.4|633.6|636|635.4|634.2|633.2|875
1676284500000|2023-02-13 10:35:00|634|634|635.4|634.8|635.8|635.2|634|634|1291
1676284800000|2023-02-13 10:40:00|636.2|635.4|635.2|634.4|636.2|635.4|635|634.4|1000
1676285100000|2023-02-13 10:45:00|634.8|633|634.8|634.2|635.2|634.2|633.2|632.8|1309
1676285400000|2023-02-13 10:50:00|635.6|634.6|634.4|633.4|636|635.2|633.8|633|3960
1676285700000|2023-02-13 10:55:00|634|633.2|634.2|633.2|634.4|633.6|633|632.6|81
1676286000000|2023-02-13 11:00:00|634.8|633.8|634.4|633.6|635.6|634.6|634|633.2|3961
1676286300000|2023-02-13 11:05:00|634.2|633.4|633.4|632.4|634.2|633.4|633.2|632.4|807
1676286600000|2023-02-13 11:10:00|633.2|632.6|631.6|630.4|633.2|632.6|631.4|630.2|2398
1676286900000|2023-02-13 11:15:00|631.4|630.6|632|631|632.2|631.4|630.8|630|7009
1676287200000|2023-02-13 11:20:00|631.8|630.6|631|630.2|631.8|630.6|631|630.2|3908
1676287500000|2023-02-13 11:25:00|630.8|630.6|632|630.8|632.2|631.2|630.8|630.2|1851
1676287800000|2023-02-13 11:30:00|631.8|631|629.4|628.8|632.2|631.2|629.4|628.4|1380
1676288100000|2023-02-13 11:35:00|630|629.6|630.2|629.2|631.2|630.2|630|629|1438
1676288400000|2023-02-13 11:40:00|630|629|632.4|631.4|632.8|631.6|630|629|1985
1676288700000|2023-02-13 11:45:00|632.6|631.6|636|634.8|636|635|632.6|631.4|3653
1676289000000|2023-02-13 11:50:00|635.2|635|634.2|633.2|635.4|635|634.2|633|1336
1676289300000|2023-02-13 11:55:00|634.4|633|634.8|634|635|634|634.2|633|530
1676289600000|2023-02-13 12:00:00|635|633.6|635|634.2|635|634.6|634.6|633.6|4083
1676289900000|2023-02-13 12:05:00|633|632.4|636|635.2|636|635.4|633|632.4|3946
1676290200000|2023-02-13 12:10:00|637|636.2|637|636|637|636.2|637|636|514
1676290500000|2023-02-13 12:15:00|636.8|636.2|636.4|635.6|637.4|636.2|636.4|635.4|4829
1676290800000|2023-02-13 12:20:00|637|636.2|635.2|634.4|637|636.4|635.2|634.4|2365
1676291100000|2023-02-13 12:25:00|634.8|634.6|635|634|635|634.6|634.6|634|1299
1676291400000|2023-02-13 12:30:00|636.6|635.2|635.6|634.6|636.6|635.6|635.4|634.4|717
1676291700000|2023-02-13 12:35:00|635.4|634.4|634.6|633.8|635.6|634.6|634|633.2|3880
1676292000000|2023-02-13 12:40:00|634.2|633.2|634.4|633.4|634.4|633.8|633.8|633.2|3783
1676292300000|2023-02-13 12:45:00|634.6|633.8|634|633.2|634.6|633.8|634|633.2|194
1676292600000|2023-02-13 12:50:00|632.8|631.6|632|631|634|632.8|632|631|929
1676292900000|2023-02-13 12:55:00|631.2|630.4|632|631|632|631|630.2|629.4|1017
1676293200000|2023-02-13 13:00:00|632.2|631.2|630.2|629.4|632.4|631.6|630.2|629.4|1929
1676293500000|2023-02-13 13:05:00|630|630|630.6|629.6|631.4|630.4|630|629.4|731
1676293800000|2023-02-13 13:10:00|630.8|629.8|630.6|629.8|630.8|630.6|630|629.6|1605
1676294100000|2023-02-13 13:15:00|630.4|630|631.2|630.2|631.2|630.4|629.6|629|2758
1676294400000|2023-02-13 13:20:00|630.8|630|631|630.2|631|630.2|630.8|630|12
1676294700000|2023-02-13 13:25:00|630.8|630|631.8|630.8|632|631.6|630.6|629.8|2459
1676295000000|2023-02-13 13:30:00|631.6|631|631.2|630.8|632|631.2|631.2|630.4|1145
1676295300000|2023-02-13 13:35:00|630.8|630.4|629.8|629|630.8|630.4|629.4|628.8|262
1676295600000|2023-02-13 13:40:00|629.2|628.8|629|628.6|629.2|628.8|628.6|628|1559
1676295900000|2023-02-13 13:45:00|628.8|628.2|628.2|627.8|628.8|628.4|628.2|627.8|2701
1676296200000|2023-02-13 13:50:00|628.4|627.4|628.2|628|628.4|628.2|628|627.4|3193
1676296500000|2023-02-13 13:55:00|628.4|628.8|630.2|629.6|630.4|629.8|628.4|628.8|2931
1676296800000|2023-02-13 14:00:00|630|629.8|631.4|630.8|631.4|630.8|630|629.6|270
1676297100000|2023-02-13 14:05:00|630.8|630.2|630|629.6|631|630.4|629.8|628.8|455
1676297400000|2023-02-13 14:10:00|630.2|629|629.8|629.4|630.2|629.6|629.8|629|355
1676297700000|2023-02-13 14:15:00|630.4|629.6|630|629.4|630.8|630.4|630|629.4|1962
1676298000000|2023-02-13 14:20:00|630.8|629.6|631.2|630.8|631.2|630.8|630|629.6|2529
1676298300000|2023-02-13 14:25:00|631.8|631|630.2|629.8|631.8|631.2|630.2|629.4|3262
1676298600000|2023-02-13 14:30:00|630|629.4|629.8|629.2|630.8|630.2|629.8|629|6251
1676298900000|2023-02-13 14:35:00|629.6|629.4|629.6|628.8|629.6|629.4|628|627.6|41979
1676299200000|2023-02-13 14:40:00|630|629|630.2|629.8|631|630.2|628.8|628|3408
1676299500000|2023-02-13 14:45:00|630.6|630|630.2|629.4|631.6|631|630.2|629.2|2937
1676299800000|2023-02-13 14:50:00|631.2|629.6|632.2|631.4|632.2|631.4|630|629.4|2378
1676300100000|2023-02-13 14:55:00|632|631.6|631.8|631.2|632.6|631.8|631.2|630.6|1771
1676300400000|2023-02-13 15:00:00|631|630.2|628|627.2|631|630.4|627.8|627.2|2083
1676300700000|2023-02-13 15:05:00|627.4|627|626.6|626|627.8|627|625.4|625|6338
1676301000000|2023-02-13 15:10:00|626.2|625.4|623|622.2|626.6|625.6|622.4|622|4125
1676301300000|2023-02-13 15:15:00|622.8|622.4|622.8|622|622.8|622.4|619.4|619|9243
1676301600000|2023-02-13 15:20:00|623.2|622.2|627.2|626.6|627.6|626.8|622.8|622.2|4138
1676301900000|2023-02-13 15:25:00|628.2|626.8|631.4|630.6|631.4|630.6|627.2|626.6|5201
1676302200000|2023-02-13 15:30:00|631.6|631|631.8|631.2|631.8|631.2|630|629.4|10609
1676302500000|2023-02-13 15:35:00|631.6|629.8|629.8|629|631.6|630.6|629.8|629|4312
1676302800000|2023-02-13 15:40:00|629|627.8|627.4|626.6|629.2|628.8|627.4|626.6|5863
1676303100000|2023-02-13 15:45:00|627|626|629.4|629|629.4|629|627|626|3055
1676303400000|2023-02-13 15:50:00|630.4|629.6|625.8|624.8|630.4|629.6|625.4|624.6|2353
1676303700000|2023-02-13 15:55:00|625.6|625|625.8|624.8|627.8|627.2|625.6|624.8|2950
1676304000000|2023-02-13 16:00:00|626|625.2|626.4|625.8|626.8|625.8|624|623.4|4257
1676304300000|2023-02-13 16:05:00|626.2|625.6|625.6|624.6|627|626.4|625.6|624.6|3353
1676304600000|2023-02-13 16:10:00|625.4|624.8|624.8|624.2|625.4|625|622.8|622.4|4645
1676304900000|2023-02-13 16:15:00|625.2|624.6|623.8|623|625.2|624.6|623|622|10222
1676305200000|2023-02-13 16:20:00|623.6|623.2|621.2|620.6|623.8|623.2|619.4|618.6|12430
1676305500000|2023-02-13 16:25:00|621|620.4|620.6|620.4|621.2|620.8|619.2|618.8|40284
1676361600000|2023-02-14 08:00:00|628.8|625|623.8|620.2|628.8|625.2|621.2|620|18993
1676361900000|2023-02-14 08:05:00|623.6|621.2|624|622.2|625|623|623|621|3280
1676362200000|2023-02-14 08:10:00|623.8|623|622.2|621|626.4|625.4|622.2|621|3172
1676362500000|2023-02-14 08:15:00|621.6|621.4|621.2|620|624.4|623.4|620.4|619.4|12285
1676362800000|2023-02-14 08:20:00|619.4|618|619.6|618.8|620|619|617.8|616.6|7300
1676363100000|2023-02-14 08:25:00|620|618.6|617|616|620|619.2|616.6|615.4|30259
1676363400000|2023-02-14 08:30:00|617.2|616.2|618.4|617.6|619|618.2|617|616|3609
1676363700000|2023-02-14 08:35:00|618.6|618|615.8|615|619.2|618|614.8|613.8|8946
1676364000000|2023-02-14 08:40:00|617.6|616.6|619.2|618.2|619.2|618.2|617.2|616.6|14808
1676364300000|2023-02-14 08:45:00|619.4|618.4|618.4|617.6|619.4|618.8|618.4|617.2|2031
1676364600000|2023-02-14 08:50:00|618.6|617.8|621.6|620.4|622.6|621.6|618|617|6909
1676364900000|2023-02-14 08:55:00|621.2|619.8|621.8|620.6|622.4|621.6|620|619.4|8650
1676365200000|2023-02-14 09:00:00|622.4|621.4|627.2|626|627.2|626|622.2|621.4|2024
1676365500000|2023-02-14 09:05:00|626.2|625.2|622.2|621.4|626.2|625.2|622.2|621|29645
1676365800000|2023-02-14 09:10:00|622|621.8|621|620.4|622|621.8|620.8|620|978
1676366100000|2023-02-14 09:15:00|620.8|619.6|622|621.4|622|621.4|620.8|619.6|1609
1676366400000|2023-02-14 09:20:00|621.8|620.6|622.4|621.6|622.4|621.6|621|620.6|2761
1676366700000|2023-02-14 09:25:00|622.2|621|619.4|618.4|622.2|621|619.2|618.4|3844
1676367000000|2023-02-14 09:30:00|619.2|618.6|619.6|618.4|619.6|618.8|618.6|617.8|2931
1676367300000|2023-02-14 09:35:00|618.8|617.6|618|616.8|618.8|618.2|617.8|616.8|2295
1676367600000|2023-02-14 09:40:00|617.4|615.8|617.2|616.2|617.4|616.2|615.6|615|2597
1676367900000|2023-02-14 09:45:00|617.4|616.4|621.8|620.8|622|620.8|616.8|616.2|6030
1676368200000|2023-02-14 09:50:00|622.6|621.6|622|620.8|622.6|621.6|621.4|620.6|5393
1676368500000|2023-02-14 09:55:00|621.8|620.2|622.2|620.8|622.2|620.8|621|620|805
1676368800000|2023-02-14 10:00:00|621.8|620.6|621.8|620.8|621.8|621|621.8|620.6|10180
1676369100000|2023-02-14 10:05:00|622.8|621.6|624.6|623.2|624.6|623.2|622.6|621.4|383
1676369400000|2023-02-14 10:10:00|624.2|623|625.2|624.4|626|625.4|623.2|622.2|1232
1676369700000|2023-02-14 10:15:00|624.6|623.6|624|623.2|624.8|623.8|622.4|621.2|7200
1676370000000|2023-02-14 10:20:00|623.8|623.4|623.4|622.4|625|624.2|623.4|622.2|1641
1676370300000|2023-02-14 10:25:00|623.2|622|624|623|624.2|623|622.2|621.2|1157
1676370600000|2023-02-14 10:30:00|624.2|623.2|623|622|624.2|623.2|623|622|278
1676370900000|2023-02-14 10:35:00|623.4|622.2|622.8|622|623.6|623|622.8|622|1898
1676371200000|2023-02-14 10:40:00|623|622.2|622.6|621.6|624|623.4|622.4|621.2|740
1676371500000|2023-02-14 10:45:00|622.4|621.8|622.4|621.4|623|622.2|622|621.2|2424
1676371800000|2023-02-14 10:50:00|622.2|621.2|622.6|621.6|622.8|622.2|622.2|621.2|761
1676372100000|2023-02-14 10:55:00|622.4|621|622.4|621.6|622.6|622|621.6|621|800
1676372400000|2023-02-14 11:00:00|623|622|622.2|621.4|623|622.2|622|621.4|226
1676372700000|2023-02-14 11:05:00|621.8|621.6|621.6|621|621.8|621.6|621.4|620.8|1685
1676373000000|2023-02-14 11:10:00|620.8|620.4|621.6|621|621.6|621|620.8|620|564
1676373300000|2023-02-14 11:15:00|621.4|620.8|618.2|617.4|622.2|621.4|618.2|617|3085
1676373600000|2023-02-14 11:20:00|618|617|619.4|618.2|621.2|620.2|618|616.8|3570
1676373900000|2023-02-14 11:25:00|619.2|618.4|617.6|616.8|620.6|619.4|617.2|616.6|3626
1676374200000|2023-02-14 11:30:00|617.4|616.4|616.8|615.6|617.4|616.4|616.4|615.6|6176
1676374500000|2023-02-14 11:35:00|616.4|616|619|618|619.2|618.4|616.4|615.6|677
1676374800000|2023-02-14 11:40:00|618.8|617.4|618|617|618.8|617.6|617.6|616.6|1107
1676375100000|2023-02-14 11:45:00|618.4|617.2|616.4|615.6|618.4|617.8|615.6|614.8|57380
1676375400000|2023-02-14 11:50:00|616.2|614.8|615.8|615.2|616.4|615.4|615.6|614.8|2808
1676375700000|2023-02-14 11:55:00|615.6|615|615.8|615.2|616.4|615.4|615.4|614.8|3986
1676376000000|2023-02-14 12:00:00|615.6|614.8|616.8|615.8|617|615.8|615.6|614.8|2282
1676376300000|2023-02-14 12:05:00|617|616|616.6|616|617.4|616.8|616.4|616|342
1676376600000|2023-02-14 12:10:00|616.8|615.2|617|616|617|616|615.6|615.2|1868
1676376900000|2023-02-14 12:15:00|617.6|616.4|616.4|615.8|618|617|616|614.8|3285
1676377200000|2023-02-14 12:20:00|618.8|617.8|621.4|619.8|621.6|619.8|618.8|617.8|2074
1676377500000|2023-02-14 12:25:00|619.6|620|620.2|619.4|620.8|620.2|618.8|618.2|2285
1676377800000|2023-02-14 12:30:00|619.6|619|619.2|618.4|619.8|619|619|618|1663
1676378100000|2023-02-14 12:35:00|619.4|618.8|622|621|622|621|619|618.4|8535
1676378400000|2023-02-14 12:40:00|622.2|621.2|624.8|623.6|624.8|623.6|621|620.4|3473
1676378700000|2023-02-14 12:45:00|625.8|623.8|625.8|624.6|626|624.6|625.8|623.8|258
1676379000000|2023-02-14 12:50:00|625.6|624.8|627.8|627|628.4|627.6|625.6|624.8|1752
1676379300000|2023-02-14 12:55:00|628|627.2|627.8|626.6|628.6|627.6|627|626|1662
1676379600000|2023-02-14 13:00:00|628|627|632|631|632.6|631|628|626.6|12619
1676379900000|2023-02-14 13:05:00|631.8|630.6|632.6|631.4|633.2|632.6|631.4|630.6|2030
1676380200000|2023-02-14 13:10:00|632.4|631.8|633.6|632.6|633.6|632.6|631.4|630.6|4288
1676380500000|2023-02-14 13:15:00|634.4|633.6|634.2|633.2|635.6|634|634.2|633.2|9813
1676380800000|2023-02-14 13:20:00|635|633.4|634.4|633.2|635|634|632.8|632.2|16058
1676381100000|2023-02-14 13:25:00|634|633|630.4|629.4|634.4|633.2|629.8|628.4|1652
1676381400000|2023-02-14 13:30:00|630.8|629.8|633.2|631.6|638.8|636.6|622.8|620|15526
1676381700000|2023-02-14 13:35:00|635|631.4|631.6|630.6|635.8|634|631.6|630|1928
1676382000000|2023-02-14 13:40:00|631.4|628.2|630|628.8|631.4|629.8|628.8|626|2008
1676382300000|2023-02-14 13:45:00|628.6|627.4|627.4|626.4|630.4|628.4|627.4|626.4|1559
1676382600000|2023-02-14 13:50:00|625.8|625|619.4|618|626|625.2|619.4|617.8|2451
1676382900000|2023-02-14 13:55:00|619.8|617.8|619.6|618.8|622.2|620.8|619.6|617.8|2384
1676383200000|2023-02-14 14:00:00|619.4|618.4|618|617.6|621.4|620.2|618|617|3302
1676383500000|2023-02-14 14:05:00|618.6|618|617|616.2|619|618.2|616.8|615.4|2491
1676383800000|2023-02-14 14:10:00|616.8|616|613|612.4|616.8|616.2|612.6|611.2|7256
1676384100000|2023-02-14 14:15:00|612.8|612|612|611.2|613.6|612.8|610.4|609.4|10804
1676384400000|2023-02-14 14:20:00|612.4|611.4|613.8|613|613.8|613|612|611|3338
1676384700000|2023-02-14 14:25:00|614.2|613.2|615|614.2|616.6|615.8|614.2|613.2|4306
1676385000000|2023-02-14 14:30:00|615.6|614.4|613.2|612.4|615.6|614.8|611.2|610.4|6660
1676385300000|2023-02-14 14:35:00|613.4|612.6|616.4|615.4|616.6|615.4|613.2|612.4|5949
1676385600000|2023-02-14 14:40:00|616.6|615.6|619|618.4|620.2|619|616.6|615.6|5698
1676385900000|2023-02-14 14:45:00|619.4|618.6|618.8|618.2|621.6|620.4|618.4|618|6771
1676386200000|2023-02-14 14:50:00|618.4|617.4|618.8|618|619.2|618.4|617|616.4|4729
1676386500000|2023-02-14 14:55:00|619.4|618.2|621.4|620.6|622|620.6|618.8|618|3540
1676386800000|2023-02-14 15:00:00|621.2|620.2|622.2|621.4|622.4|621.6|619.8|619.2|2120
1676387100000|2023-02-14 15:05:00|622.4|621.2|624.4|623.2|624.6|623.2|622|621.2|3320
1676387400000|2023-02-14 15:10:00|624.2|623.8|626.6|626.2|628.2|627.2|624.2|623.8|3649
1676387700000|2023-02-14 15:15:00|627|625|624.6|623.8|627.2|625.2|624.6|623.6|8590
1676388000000|2023-02-14 15:20:00|624.4|624.4|624.6|623.8|627.2|626.2|624.4|623.8|1433
1676388300000|2023-02-14 15:25:00|625|624|622.2|621.6|625.8|624.6|621|620.4|22030
1676388600000|2023-02-14 15:30:00|621.8|620.8|618|617|621.8|621|618|617|1944
1676388900000|2023-02-14 15:35:00|617.8|615|613.4|612.4|617.8|617|613|612.4|11286
1676389200000|2023-02-14 15:40:00|612.4|612.6|612.2|611.4|612.4|612.6|610|609.4|9680
1676389500000|2023-02-14 15:45:00|612.4|611.6|614.2|613.4|615.2|613.4|610.2|609.6|20146
1676389800000|2023-02-14 15:50:00|614|612.2|614|613|614.4|613.4|613.2|612.2|6109
1676390100000|2023-02-14 15:55:00|613.8|611.8|615|614|615|614|612.6|611.8|15029
1676390400000|2023-02-14 16:00:00|615.2|614.4|616.4|615.6|616.6|615.8|614.2|613.6|3941
1676390700000|2023-02-14 16:05:00|616|615.4|614.8|614.2|616|615.4|614|612.8|14360
1676391000000|2023-02-14 16:10:00|615|614.6|618|617.2|618|617.2|615|614.2|2633
1676391300000|2023-02-14 16:15:00|618.2|617.4|616.8|616.4|618.2|617.4|616|615.6|8186
1676391600000|2023-02-14 16:20:00|616.4|616.2|615.8|615.2|616.4|616.2|615.6|615|1648
1676391900000|2023-02-14 16:25:00|616|615.4|614.8|614|616.2|615.6|614.4|613.6|6353
1676448000000|2023-02-15 08:00:00|621.2|619|620.4|617.2|621.6|619|617.8|616.8|8343
1676448300000|2023-02-15 08:05:00|620|617.4|619.4|618|620.8|619.6|618.6|617|4025
1676448600000|2023-02-15 08:10:00|618.2|617|618.4|617|618.6|617|615.6|614.4|2336
1676448900000|2023-02-15 08:15:00|619.2|617.6|617.2|615.2|619.2|618.2|617.2|615.2|3071
1676449200000|2023-02-15 08:20:00|616.8|615.4|617.4|616.4|617.6|616.6|616.4|615.2|1404
1676449500000|2023-02-15 08:25:00|617.2|615.6|614|612.8|617.2|615.6|613.2|612|8135
1676449800000|2023-02-15 08:30:00|614.8|613.6|617|616|617.6|617|614.6|613.2|1323
1676450100000|2023-02-15 08:35:00|618|616.4|617|616|618|617.4|615.6|615|2844
1676450400000|2023-02-15 08:40:00|618|617|618.4|617.8|618.6|618|617|616.4|3662
1676450700000|2023-02-15 08:45:00|619.2|618|623.8|622.6|624|622.6|618.2|617.8|4504
1676451000000|2023-02-15 08:50:00|625.8|624.4|626.8|626|627|626.2|625|624.2|2164
1676451300000|2023-02-15 08:55:00|626.4|626.2|624.6|623.4|626.4|626.2|623.2|621.6|1338
1676451600000|2023-02-15 09:00:00|624.2|623.6|626.4|625.2|626.4|625.2|622.6|621.6|3188
1676451900000|2023-02-15 09:05:00|626|625.4|626.8|625.4|627|625.4|625.6|624.6|468
1676452200000|2023-02-15 09:10:00|627|625.6|625.8|624.6|629|627.2|625.6|624.2|1083
1676452500000|2023-02-15 09:15:00|625.6|624.8|627.2|626.2|627.6|626.2|625.4|624.4|1774
1676452800000|2023-02-15 09:20:00|627|626|627.6|626.4|627.8|626.6|626.6|625.8|2743
1676453100000|2023-02-15 09:25:00|627.4|626.6|624.6|623.8|627.4|626.6|624.4|623.6|889
1676453400000|2023-02-15 09:30:00|624.4|623.6|626.8|625.4|626.8|625.4|623.8|623|2212
1676453700000|2023-02-15 09:35:00|626.6|625.8|628|627|628.8|627|626.6|625.8|4583
1676454000000|2023-02-15 09:40:00|627.8|626.6|628.2|627.4|628.4|627.6|627.6|626.6|590
1676454300000|2023-02-15 09:45:00|628.4|626.2|627.2|626.6|628.4|627.2|627.2|626.2|925
1676454600000|2023-02-15 09:50:00|627|626.2|626.4|625.6|627.6|626.4|626.2|625|1241
1676454900000|2023-02-15 09:55:00|626|625.4|626.4|626|626.4|626|625.6|624.6|5151
1676455200000|2023-02-15 10:00:00|626.6|626.2|627|626.2|627.6|626.6|626.6|625.6|2171
1676455500000|2023-02-15 10:05:00|626.8|626|628.8|627.8|629|628.2|626.8|626|2421
1676455800000|2023-02-15 10:10:00|628.6|627.4|625.6|624.8|628.6|627.4|625.6|624.4|1566
1676456100000|2023-02-15 10:15:00|626.4|625.4|625|624.4|626.4|625.6|625|624|300
1676456400000|2023-02-15 10:20:00|624.2|623.2|623.6|622.8|624.2|623.6|623.4|622.8|2318
1676456700000|2023-02-15 10:25:00|623.4|623|622.4|621.2|623.6|623|622.4|621.2|942
1676457000000|2023-02-15 10:30:00|622.2|621.4|621|620.4|622.2|621.4|621|620.4|92
1676457300000|2023-02-15 10:35:00|621.2|621|621.2|620.6|622.2|621|620.4|619.6|860
1676457600000|2023-02-15 10:40:00|621|620|619.2|618.2|621.2|620.2|619|618.2|1980
1676457900000|2023-02-15 10:45:00|620|618.4|622.4|621.4|623|621.8|619.6|618.4|1207
1676458200000|2023-02-15 10:50:00|622.6|622.2|621.8|621|623.4|622.2|621.8|621|383
1676458500000|2023-02-15 10:55:00|621.6|620.6|621.4|620.8|622.4|621.6|621.4|620.4|888
1676458800000|2023-02-15 11:00:00|621.8|621.2|622.4|621.6|622.4|621.8|621.8|621.2|454
1676459100000|2023-02-15 11:05:00|622.2|621.2|623|622.2|623.4|622.4|621.4|621.2|1083
1676459400000|2023-02-15 11:10:00|622.6|621.8|622.2|621.8|622.6|622|621.8|620.8|403
1676459700000|2023-02-15 11:15:00|622|621.2|621|620.4|622.2|621.2|621|620.4|280
1676460000000|2023-02-15 11:20:00|620.8|620.2|620.8|620.2|620.8|620.6|620.8|620|327
1676460300000|2023-02-15 11:25:00|620.2|619.4|619.2|618.4|620.2|619.4|619.2|618.4|666
1676460600000|2023-02-15 11:30:00|618.8|617.8|619|618|619.2|618.2|618.6|617.8|1095
1676460900000|2023-02-15 11:35:00|619.2|618.2|619.2|618.6|619.2|618.6|618.8|618|712
1676461200000|2023-02-15 11:40:00|620.6|619.6|620|619.6|620.6|619.8|619.6|619|6306
1676461500000|2023-02-15 11:45:00|619.8|619.4|620|619.4|620.6|619.8|619.4|619|1138
1676461800000|2023-02-15 11:50:00|620.6|619.8|621|620.4|621.2|620.6|620.2|619.6|1730
1676462100000|2023-02-15 11:55:00|620.8|621|622.2|621.4|622.4|621.6|620.8|620.4|1343
1676462400000|2023-02-15 12:00:00|622|621|622.6|622|622.8|622|621.6|621|1235
1676462700000|2023-02-15 12:05:00|623.2|621.8|622.4|622|623.4|622.6|622.4|621.8|2330
1676463000000|2023-02-15 12:10:00|622.8|622.4|622.6|622.4|624|623.2|622.6|622|4470
1676463300000|2023-02-15 12:15:00|622.2|621.4|620|619|622.2|621.4|619.6|619|1687
1676463600000|2023-02-15 12:20:00|619.8|619.2|619.2|618.6|619.8|619.4|618.6|617.4|12069
1676463900000|2023-02-15 12:25:00|619.4|618.4|617.6|616.8|619.4|618.4|617.6|616.2|664
1676464200000|2023-02-15 12:30:00|618|617.2|618.2|617.8|619.2|618.4|617.6|617.2|8549
1676464500000|2023-02-15 12:35:00|618.6|617.6|619.8|619|620|619.2|618.6|617.6|572
1676464800000|2023-02-15 12:40:00|620.4|619.4|621.2|620.4|621.4|620.6|620.2|619|1187
1676465100000|2023-02-15 12:45:00|621.4|620.6|618.6|618|622.4|622|618.6|617.6|3003
1676465400000|2023-02-15 12:50:00|618.4|617.8|618|617|618.6|617.8|617.8|616.8|12
1676465700000|2023-02-15 12:55:00|617.8|616.6|617|616.4|618|616.6|617|616|6221
1676466000000|2023-02-15 13:00:00|616.6|616.6|616.8|616|617.6|617.2|616.6|615.6|4683
1676466300000|2023-02-15 13:05:00|617.4|616.2|617|616.4|617.6|617.2|616.8|616|6714
1676466600000|2023-02-15 13:10:00|616.6|615.8|615.8|615.2|616.6|616|615.8|615.2|1254
1676466900000|2023-02-15 13:15:00|616.6|616|617|616.2|618.2|617.6|616.6|615.8|3337
1676467200000|2023-02-15 13:20:00|616.8|616|616.8|616.2|617.4|616.8|615.6|615.2|3381
1676467500000|2023-02-15 13:25:00|617.2|616.4|616.2|615.6|617.2|616.4|616.2|615|3387
1676467800000|2023-02-15 13:30:00|615.8|615|617|616.2|617.4|616.8|615.2|613.8|5713
1676468100000|2023-02-15 13:35:00|617.4|616.6|617.4|616.8|618.2|617.4|616.6|616.2|4346
1676468400000|2023-02-15 13:40:00|618|617|618.2|617.6|619.2|618.4|616.4|615.6|9475
1676468700000|2023-02-15 13:45:00|618.4|617.4|617.6|617|619.2|618.6|617.2|616.2|4607
1676469000000|2023-02-15 13:50:00|617|615.8|617.8|617.2|620|619.2|617|615.8|5557
1676469300000|2023-02-15 13:55:00|618.4|617.4|618.4|617.6|619|618|616.4|615.8|2372
1676469600000|2023-02-15 14:00:00|618.6|617.8|618.6|618|619|618|617|616.2|3642
1676469900000|2023-02-15 14:05:00|619.4|618.4|617.6|616.8|620|619.2|617.6|616.6|3091
1676470200000|2023-02-15 14:10:00|617.8|617|615.8|614.8|619|618|615.8|614.8|3003
1676470500000|2023-02-15 14:15:00|616|614.4|613.2|612.4|616|614.8|612.8|612|3907
1676470800000|2023-02-15 14:20:00|613|612|612.8|612|613.2|612.4|612.8|612|1765
1676471100000|2023-02-15 14:25:00|612.6|612.2|612.2|611.4|614|613|611.6|611|3886
1676471400000|2023-02-15 14:30:00|612.4|611.6|615.6|614.6|615.6|614.6|612.4|611.6|2551
1676471700000|2023-02-15 14:35:00|615.8|615.2|617.4|616.6|618.8|617.6|615.8|615.2|5578
1676472000000|2023-02-15 14:40:00|618.2|617.2|616.4|615.8|618.2|617.2|615.4|614.4|4617
1676472300000|2023-02-15 14:45:00|616.8|615.6|619|618.2|619.4|618.6|616.8|615.6|17279
1676472600000|2023-02-15 14:50:00|619.2|618|616.8|616.2|619.4|618.6|616.4|615.8|9191
1676472900000|2023-02-15 14:55:00|617.4|616.4|615.4|614.6|617.4|616.4|614.4|613.4|16116
1676473200000|2023-02-15 15:00:00|615.2|614.4|617.2|616.8|617.4|616.8|615|614.4|6182
1676473500000|2023-02-15 15:05:00|617.6|617|617.8|617.2|619|618.2|616.8|616|4577
1676473800000|2023-02-15 15:10:00|618|617.6|619.2|618|620|619.4|617.6|617.2|7910
1676474100000|2023-02-15 15:15:00|618.6|618.4|623.8|622.8|624.2|622.8|618.6|618.2|7580
1676474400000|2023-02-15 15:20:00|625|623|625.2|624.8|626.2|625.2|624.6|623|3489
1676474700000|2023-02-15 15:25:00|624.8|624.2|624.4|623.6|627|626.2|624.4|623.6|2135
1676475000000|2023-02-15 15:30:00|624.2|623.8|625.4|625|626.2|625.4|624.2|623.6|10175
1676475300000|2023-02-15 15:35:00|625.8|625.4|624|623.4|626.2|625.8|623.6|623.2|4655
1676475600000|2023-02-15 15:40:00|623.4|623.6|622.6|621.8|623.6|623.6|622.6|621.8|2085
1676475900000|2023-02-15 15:45:00|622.4|621.6|622.2|621.6|623|622|621.2|620.2|7511
1676476200000|2023-02-15 15:50:00|622|621.4|624.4|624|625|624.4|622|621.4|2368
1676476500000|2023-02-15 15:55:00|624.6|623.6|622.6|621.8|624.6|623.8|622.6|621.8|2483
1676476800000|2023-02-15 16:00:00|622.4|621.6|624.6|624|624.6|624.2|622.4|621.6|2629
1676477100000|2023-02-15 16:05:00|625.2|624.4|624.4|623.6|626.6|626|623.8|623|8414
1676477400000|2023-02-15 16:10:00|625.4|624.4|627.4|626.8|628|627.2|624.4|623.6|4862
1676477700000|2023-02-15 16:15:00|627.8|627.2|628.4|628|628.6|628|627|626.6|6659
1676478000000|2023-02-15 16:20:00|628.6|628.2|627.2|626.4|628.8|628.4|627|626.4|20960
1676478300000|2023-02-15 16:25:00|627.6|626.6|627.6|626.8|627.8|627.4|627|626.2|10056
1676534400000|2023-02-16 08:00:00|646|643|649.4|646.2|651.6|647.6|641.4|634.8|17791
1676534700000|2023-02-16 08:05:00|649.2|646.4|650.6|647|654.6|650.4|647.2|644|6769
1676535000000|2023-02-16 08:10:00|650|643|646|643.8|650.6|644.6|643|640.6|4537
1676535300000|2023-02-16 08:15:00|646.2|644.2|647.6|646.4|649.6|647.8|646.2|644.2|10669
1676535600000|2023-02-16 08:20:00|646.4|644|641.6|640|646.4|644.2|638.2|636.4|36557
1676535900000|2023-02-16 08:25:00|641.4|640.2|638.4|636.6|641.4|640.2|636.6|635.4|6035
1676536200000|2023-02-16 08:30:00|638.6|636.4|633.8|632.2|638.6|637|633.6|632.2|3101
1676536500000|2023-02-16 08:35:00|634.8|633|634.4|632.6|635.2|633.8|633|631.4|3630
1676536800000|2023-02-16 08:40:00|635|633.8|636|634.6|636.2|634.6|634.4|633.2|4018
1676537100000|2023-02-16 08:45:00|636.2|634.4|632.8|631.6|636.4|635|632.8|631.4|3758
1676537400000|2023-02-16 08:50:00|632.6|631.2|637.2|636|637.2|636.2|632.4|631.2|1437
1676537700000|2023-02-16 08:55:00|636|635|636.4|635.8|638|636.8|636|635|2516
1676538000000|2023-02-16 09:00:00|635|633.8|637.2|636|637.2|636|634.8|633.8|2921
1676538300000|2023-02-16 09:05:00|637|636.6|639.4|638.4|639.6|638.6|637|636.6|26568
1676538600000|2023-02-16 09:10:00|639.2|638.6|640.8|640.2|642.2|640.8|639.2|638.4|2945
1676538900000|2023-02-16 09:15:00|640.4|639.8|640|638.6|640.4|639.8|639.8|638.6|2897
1676539200000|2023-02-16 09:20:00|640.2|639.2|639.6|638.6|640.2|639.4|639|638.4|955
1676539500000|2023-02-16 09:25:00|640.2|638.8|640.2|639.4|640.2|639.4|640|638.8|163
1676539800000|2023-02-16 09:30:00|640|639.6|639.2|638.4|642.2|641.4|639.2|638.4|14594
1676540100000|2023-02-16 09:35:00|640.2|639|640.6|639.8|642.8|641.8|639.4|638.4|4625
1676540400000|2023-02-16 09:40:00|640.8|640.8|640.8|639.8|641.6|640.8|640.6|639.8|1140
1676540700000|2023-02-16 09:45:00|640.6|640|641.2|640.6|641.2|640.6|640|639|1414
1676541000000|2023-02-16 09:50:00|641.8|640|647.2|645.8|648.2|647.6|640|639|13676
1676541300000|2023-02-16 09:55:00|646.6|646|648|647|648.4|647.2|646.2|645.4|3665
1676541600000|2023-02-16 10:00:00|649.6|647.2|648.6|648|654.4|653.2|647.8|647.2|61183
1676541900000|2023-02-16 10:05:00|648.4|647.6|648|647|649|647.8|646.4|644.6|2235
1676542200000|2023-02-16 10:10:00|647.6|646.6|647.2|646|647.8|647|647.2|646|812
1676542500000|2023-02-16 10:15:00|648.6|646.6|650.4|649.2|650.8|650|648.2|646.6|5735
1676542800000|2023-02-16 10:20:00|650|649|647.6|646.2|650|649|647.6|646|2699
1676543100000|2023-02-16 10:25:00|647.4|645.8|648.8|647.6|649.2|647.8|647|645.8|1471
1676543400000|2023-02-16 10:30:00|649.2|648|648|646.6|649.2|648.2|648|646.6|2723
1676543700000|2023-02-16 10:35:00|647.8|646.8|648.4|647.2|648.8|647.6|645.6|644.4|7537
1676544000000|2023-02-16 10:40:00|646.8|647.4|646.6|645.4|647|647.6|646.6|645.4|7909
1676544300000|2023-02-16 10:45:00|646|645.6|645.2|643.6|646|645.6|645.2|643.6|3533
1676544600000|2023-02-16 10:50:00|645.4|644.2|646|644.8|646|644.8|644|643|386
1676544900000|2023-02-16 10:55:00|645.6|644.6|643.8|642.6|646|644.8|643|641.8|859
1676545200000|2023-02-16 11:00:00|643.6|642.4|643.4|642.6|643.8|643|642.4|641.4|7569
1676545500000|2023-02-16 11:05:00|643.2|642.4|644.6|643.6|644.6|643.6|643.2|642|1019
1676545800000|2023-02-16 11:10:00|644.4|643.8|644.6|643.8|644.6|644|644.4|643.4|2
1676546100000|2023-02-16 11:15:00|644.4|644|645.6|644.8|646|645|644.4|643.8|1570
1676546400000|2023-02-16 11:20:00|644.8|645|647.6|646.4|647.8|646.6|644.8|644.4|1657
1676546700000|2023-02-16 11:25:00|647.2|646.6|647.6|646.6|647.6|646.8|647|646.2|2545
1676547000000|2023-02-16 11:30:00|647.4|646.8|645.4|644.8|647.4|646.8|645|643.8|834
1676547300000|2023-02-16 11:35:00|645|644|644.8|644.2|645|644.4|644.8|644|2165
1676547600000|2023-02-16 11:40:00|644|643.4|643|642.4|644.8|644.4|642.6|642|2023
1676547900000|2023-02-16 11:45:00|644|643|643.4|642.6|644|643.2|643.4|642.4|1439
1676548200000|2023-02-16 11:50:00|643.8|642.4|641|640|644|643|641|640|1092
1676548500000|2023-02-16 11:55:00|640.8|639.2|640.4|639.8|640.8|639.8|640.2|639.2|1788
1676548800000|2023-02-16 12:00:00|641|640|642.4|641.4|643.8|642.6|641|639.8|1802
1676549100000|2023-02-16 12:05:00|642.6|641.6|640|639|643.2|641.8|640|639|1877
1676549400000|2023-02-16 12:10:00|640.2|639.2|639.8|638.6|640.2|639.4|639.4|638.4|1271
1676549700000|2023-02-16 12:15:00|640|638.8|639.4|638.2|640|639.4|639|638|1414
1676550000000|2023-02-16 12:20:00|639|637.4|638.4|637.6|639|638.2|638.2|637.2|948
1676550300000|2023-02-16 12:25:00|640.2|638.4|638.8|637.8|640.4|639.2|638.6|637.8|787
1676550600000|2023-02-16 12:30:00|638.4|637.6|638.4|637.2|638.4|637.6|638.4|637.2|328
1676550900000|2023-02-16 12:35:00|638.2|637.4|636.8|635.6|638.4|637.4|636.8|635.6|930
1676551200000|2023-02-16 12:40:00|636.4|635.8|635.2|634|636.4|635.8|635|633.8|861
1676551500000|2023-02-16 12:45:00|635.4|634.2|636|635|636.4|635.6|635.4|634.2|461
1676551800000|2023-02-16 12:50:00|636.4|635.4|635|634.2|636.4|635.4|635|634.2|2541
1676552100000|2023-02-16 12:55:00|636|633.8|636.8|636.2|637.2|636.2|635.8|633.8|1057
1676552400000|2023-02-16 13:00:00|636.6|635.8|634.6|634|636.6|636.2|634.6|633.8|2008
1676552700000|2023-02-16 13:05:00|635.4|634.2|636.2|635|636.2|635|633.6|632.6|6266
1676553000000|2023-02-16 13:10:00|636|634.8|635.2|634.4|636.2|634.8|635.2|634.4|4289
1676553300000|2023-02-16 13:15:00|635.6|634.6|632.4|631.4|637.2|636.2|631.8|630.8|10924
1676553600000|2023-02-16 13:20:00|632.2|631.2|633.2|631.8|635.6|633.8|632.2|631.2|1042
1676553900000|2023-02-16 13:25:00|633|632|632.4|631.6|636|634.4|632|631.6|2954
1676554200000|2023-02-16 13:30:00|631.8|630|631.6|630|635.8|634.2|631.4|630|4881
1676554500000|2023-02-16 13:35:00|632.4|630.2|629.6|628.8|632.4|630.4|628|626.6|7891
1676554800000|2023-02-16 13:40:00|629.4|629|630.6|629|631.2|629.4|627.2|625.6|5308
1676555100000|2023-02-16 13:45:00|630.8|629.2|628.4|627.4|630.8|629.2|627.6|626|2403
1676555400000|2023-02-16 13:50:00|629|628.4|630.8|629.8|631.4|630.6|629|628.4|2454
1676555700000|2023-02-16 13:55:00|631.6|630.8|630.2|629.4|632.4|631.2|630.2|629.4|1426
1676556000000|2023-02-16 14:00:00|630|629.2|628.8|628.2|631|630|627.6|626.4|10919
1676556300000|2023-02-16 14:05:00|628.2|627.2|626.4|625.8|628.6|627.6|626.4|625.8|1028
1676556600000|2023-02-16 14:10:00|626.2|625.4|626.6|625.6|626.6|625.6|626|625.2|800
1676556900000|2023-02-16 14:15:00|626.2|626|625.6|625|627|626.2|624.6|624.2|4204
1676557200000|2023-02-16 14:20:00|625.4|624|622.2|621.4|625.4|624.4|622.2|620.8|2740
1676557500000|2023-02-16 14:25:00|622|620.8|620.4|620|622|621.4|620.4|620|5745
1676557800000|2023-02-16 14:30:00|620.6|620.4|621|620.2|623|622.2|620.6|620|3216
1676558100000|2023-02-16 14:35:00|620.4|619.6|619|618|621|620.6|618.4|617.4|14052
1676558400000|2023-02-16 14:40:00|618.8|617.8|618.4|617|620.2|618.6|617.2|615.8|7994
1676558700000|2023-02-16 14:45:00|618.2|617.4|624.8|623.8|625|623.8|618|616.8|36815
1676559000000|2023-02-16 14:50:00|623|621.8|619.4|618.8|623|621.8|619.4|618.4|8522
1676559300000|2023-02-16 14:55:00|621|619.6|618|617.2|621|619.8|618|617.2|12600
1676559600000|2023-02-16 15:00:00|617.2|616.4|619|618.2|619|618.4|617|615.8|8771
1676559900000|2023-02-16 15:05:00|618.8|617.8|619.4|618.8|619.8|619|618.6|617.6|7871
1676560200000|2023-02-16 15:10:00|619.6|619|619.8|618.4|620.6|619.4|617.8|616.8|10678
1676560500000|2023-02-16 15:15:00|619.4|618.6|618.4|617.6|619.6|619|617.4|616.4|9765
1676560800000|2023-02-16 15:20:00|618|617.2|619.2|618.6|620.4|619.8|618|617.2|10324
1676561100000|2023-02-16 15:25:00|619.4|618.8|622.6|621.8|624.8|623.6|619.4|618.4|28253
1676561400000|2023-02-16 15:30:00|622.4|621.4|626.4|626|626.8|626|622.2|621|21240
1676561700000|2023-02-16 15:35:00|628.8|627.6|624.2|623.8|628.8|627.6|622.2|621|16180
1676562000000|2023-02-16 15:40:00|625|624|622.6|621.6|626.4|625.4|622.6|621.6|16613
1676562300000|2023-02-16 15:45:00|623.2|621.8|626.4|625.8|627|626.6|623.2|621.8|3237
1676562600000|2023-02-16 15:50:00|625.8|624.6|624.2|623.2|625.8|624.6|624.2|623.2|3101
1676562900000|2023-02-16 15:55:00|624.4|623.4|624.4|623.6|624.6|623.8|623.4|622.2|1656
1676563200000|2023-02-16 16:00:00|624.6|623.8|622.8|621.8|625.6|625|622.8|621.4|7407
1676563500000|2023-02-16 16:05:00|622.4|622|621.8|621.2|623.2|622.2|620.2|619|12526
1676563800000|2023-02-16 16:10:00|621.8|620.8|623.8|623|623.8|623|621.6|620.8|1054
1676564100000|2023-02-16 16:15:00|624.6|623.4|623|622|624.6|623.8|622.6|621.8|4385
1676564400000|2023-02-16 16:20:00|624.2|623.2|625|624.4|625.4|624.6|623.6|623|4248
1676564700000|2023-02-16 16:25:00|625.2|624.2|625.2|624.2|625.2|624.4|624.2|623.2|3747
1676620800000|2023-02-17 08:00:00|624.8|617.6|615.4|613.6|624.8|619.4|614.4|610.6|16392
1676621100000|2023-02-17 08:05:00|615.2|610.2|614.4|612.8|617.2|614.2|612.2|610.2|4760
1676621400000|2023-02-17 08:10:00|614.2|613.2|616.8|615.6|616.8|615.6|614.2|613.2|2492
1676621700000|2023-02-17 08:15:00|617|615.8|617|616.2|620.2|618.4|617|615.8|6880
1676622000000|2023-02-17 08:20:00|615.4|614.6|615|613.8|615.4|614.6|613.6|612|6551
1676622300000|2023-02-17 08:25:00|614.8|614.2|616.8|616|617.6|616.8|614.8|614.2|7894
1676622600000|2023-02-17 08:30:00|617|615|616.2|615.2|617|615.6|615.6|614.6|1683
1676622900000|2023-02-17 08:35:00|615.8|615.6|611.4|610.2|616|615.6|611.4|610.2|17812
1676623200000|2023-02-17 08:40:00|611.6|610.4|610.6|610.2|613.6|612.8|609.8|609.2|12692
1676623500000|2023-02-17 08:45:00|610.4|609.6|613|611.6|613.4|612|609.6|608.8|21383
1676623800000|2023-02-17 08:50:00|612.8|612|611|609.4|612.8|612|608.6|607.2|9937
1676624100000|2023-02-17 08:55:00|611.8|609.6|612.6|611|614.6|613|611.4|609.6|7078
1676624400000|2023-02-17 09:00:00|612.4|610.8|612.8|612|613|612|611.8|610.6|4989
1676624700000|2023-02-17 09:05:00|612.2|611.4|613.8|612.8|614.2|613|611|610.2|10853
1676625000000|2023-02-17 09:10:00|616.2|613|615.4|614.2|616.8|615.4|613|611.8|13944
1676625300000|2023-02-17 09:15:00|616|615|617.4|616.4|621|619.4|614.4|613.4|18809
1676625600000|2023-02-17 09:20:00|617.2|616.2|619.4|618.8|619.4|618.8|616.8|615.4|2449
1676625900000|2023-02-17 09:25:00|619.2|619|617.2|615.8|619.2|619|614.6|613.8|29154
1676626200000|2023-02-17 09:30:00|616.8|615.6|621.6|621|622|621|616.4|615.2|16552
1676626500000|2023-02-17 09:35:00|622.2|621.2|624|622.4|626|625|622.2|621.2|10346
1676626800000|2023-02-17 09:40:00|625|622.6|623.4|622.6|625|623.2|623|622|2210
1676627100000|2023-02-17 09:45:00|623.6|622.8|622|621.2|623.6|622.8|621.4|620.6|3695
1676627400000|2023-02-17 09:50:00|622.8|621.4|622.8|621.8|623|621.8|622.4|621.4|1274
1676627700000|2023-02-17 09:55:00|622.2|622|622.8|622|622.8|622.2|622|621|5490
1676628000000|2023-02-17 10:00:00|623|622.4|625.8|624.8|625.8|625|623|622.2|6350
1676628300000|2023-02-17 10:05:00|626.4|625|627.2|626|627.4|626.2|625.2|624.2|9562
1676628900000|2023-02-17 10:15:00|626.4|625.2|625.2|624.6|626.6|625.8|625.2|624.2|5261
1676629200000|2023-02-17 10:20:00|625.6|624.8|625|624.2|625.6|625|625|624.2|3515
1676629500000|2023-02-17 10:25:00|625.2|624.4|627.2|626.2|627.8|626.6|625.2|624.4|2520
1676629800000|2023-02-17 10:30:00|627.4|626.4|628|627|628.6|628|627.4|626.4|4830
1676630100000|2023-02-17 10:35:00|627.6|626.8|627.8|627|629.6|629|627.4|626.8|4131
1676630400000|2023-02-17 10:40:00|628|626.2|627|626.4|628.2|626.8|627|626.2|4006
1676630700000|2023-02-17 10:45:00|626.2|625.4|626.4|625.6|626.4|625.6|625.8|625|1139
1676631000000|2023-02-17 10:50:00|626|625.8|625|624.2|626.8|626|624.6|624.2|8585
1676631300000|2023-02-17 10:55:00|625.2|624|623.4|622.6|625.2|624|623.2|622.2|5000
1676631600000|2023-02-17 11:00:00|623.2|622.2|619.2|618.2|623.6|622.6|619|617.8|4085
1676631900000|2023-02-17 11:05:00|619|618.4|618.2|617.2|619.2|618.4|617.6|616.8|1377
1676632200000|2023-02-17 11:10:00|618.4|617.4|621.6|620.6|621.6|620.6|618.4|617.4|2788
1676632500000|2023-02-17 11:15:00|621.8|620.8|622.8|621.8|622.8|621.8|621.4|620.2|6858
1676632800000|2023-02-17 11:20:00|623.2|622|622.4|621.6|623.4|622.4|621.6|620.8|3956
1676633100000|2023-02-17 11:25:00|622.8|621.8|625|624|625.8|624.6|622.8|621.8|1931
1676633400000|2023-02-17 11:30:00|624.8|623.8|625|624.4|625|624.4|624.6|623.4|142
1676633700000|2023-02-17 11:35:00|625.2|624.6|625.2|624.6|627|626|625.2|624.6|3240
1676634000000|2023-02-17 11:40:00|625.4|624.8|626.4|625.2|626.6|625.6|625.4|624.6|1414
1676634300000|2023-02-17 11:45:00|626.2|625.6|626|625.4|626.4|625.6|624.8|624|1935
1676634600000|2023-02-17 11:50:00|625.8|625.2|626.2|625.4|626.2|625.4|625.6|625.2|581
1676634900000|2023-02-17 11:55:00|625.6|625.6|626.2|625.6|626.4|625.8|625.6|624.6|7843
1676635200000|2023-02-17 12:00:00|626|625.4|624.8|624|626.2|625.8|624.8|624|2094
1676635500000|2023-02-17 12:05:00|624.6|623.6|626.4|625.8|626.4|625.8|624.4|623.6|3007
1676635800000|2023-02-17 12:10:00|625.8|625|626|625.4|626|625.4|625.4|624.8|3276
1676636100000|2023-02-17 12:15:00|626.2|626|625.6|625|626.4|626|625.6|624.8|971
1676636400000|2023-02-17 12:20:00|625|624.4|627.4|626.6|627.4|626.6|625|624.2|12769
1676636700000|2023-02-17 12:25:00|628|627|629.2|628.4|629.2|628.4|627.8|626.4|5253
1676637000000|2023-02-17 12:30:00|628.8|627.8|628.6|628|628.8|628|628.4|627.4|926
1676637300000|2023-02-17 12:35:00|628.4|627.8|628.6|627.6|628.6|627.8|628|627.4|805
1676637600000|2023-02-17 12:40:00|629|628|629.6|628.8|630.4|629.2|628.8|628|2293
1676637900000|2023-02-17 12:45:00|629.8|629|629|628.2|630.2|629.2|629|628.2|4186
1676638200000|2023-02-17 12:50:00|629.2|628.4|629.6|628.8|629.6|628.8|627.8|627.4|2524
1676638500000|2023-02-17 12:55:00|629.8|629|631|630|632|631.2|629.6|629|12899
1676638800000|2023-02-17 13:00:00|631.2|630.2|627.4|626.8|631.2|630.2|627.2|626.6|4883
1676639100000|2023-02-17 13:05:00|627|626.2|626.8|626|627.2|626.2|626.2|625.8|2036
1676639400000|2023-02-17 13:10:00|626.6|625.8|626.2|625.4|627.4|626.8|626.2|625.4|1319
1676639700000|2023-02-17 13:15:00|626.4|625.6|625.6|624.6|626.4|625.8|625.4|624.4|2907
1676640000000|2023-02-17 13:20:00|626|624.8|625.6|625|626|625.4|625|624|2577
1676640300000|2023-02-17 13:25:00|625.8|625.2|625.6|625|626.2|625.4|625.6|625|1475
1676640600000|2023-02-17 13:30:00|625.4|624.6|627.2|626.4|627.2|626.4|624.6|624|2523
1676640900000|2023-02-17 13:35:00|627.4|626.2|627.4|626.6|627.6|626.6|627.2|626.2|1928
1676641200000|2023-02-17 13:40:00|627.6|626.8|627.8|627.2|627.8|627.2|627.6|626.8|1137
1676641500000|2023-02-17 13:45:00|628.6|627.4|629.8|629|630|629|628.6|627.4|2108
1676641800000|2023-02-17 13:50:00|629.6|628.6|629.6|628.8|629.8|628.8|628.6|628|2197
1676642100000|2023-02-17 13:55:00|629.8|629|630|629|630.8|630|629.6|628.8|2992
1676642400000|2023-02-17 14:00:00|629.8|629.2|630|629.2|630|629.2|629.2|628.4|1628
1676642700000|2023-02-17 14:05:00|629.6|629|631|630.2|631|630.2|629.6|629|1751
1676643000000|2023-02-17 14:10:00|630.8|630.4|632.2|631.8|632.2|631.8|630.8|630.2|6359
1676643300000|2023-02-17 14:15:00|633.2|632.4|633.2|632.4|634|633|632.6|631.8|3135
1676643600000|2023-02-17 14:20:00|633|632.6|634|633|634.4|633.8|632.6|632.2|14752
1676643900000|2023-02-17 14:25:00|633.8|633.4|634.2|633.6|634.2|633.6|632.4|631.8|8093
1676644200000|2023-02-17 14:30:00|635|634.2|640.2|638.6|640.2|638.6|634.8|634.2|4203
1676644500000|2023-02-17 14:35:00|639.8|638.4|633.2|632|639.8|638.6|633.2|632|4699
1676644800000|2023-02-17 14:40:00|632.8|631.4|635.4|634.8|635.8|635|631.6|630.8|2573
1676645100000|2023-02-17 14:45:00|634.6|633.6|632.2|631.6|634.6|633.6|632|631.2|7739
1676645400000|2023-02-17 14:50:00|632.4|631.2|630.4|629.8|632.4|631.2|630.4|629.8|1175
1676645700000|2023-02-17 14:55:00|630.2|629|628.4|627.8|630.2|629.2|628.4|627.8|1480
1676646000000|2023-02-17 15:00:00|628.8|628|630.6|629.4|631.8|630.8|628.4|627.8|2924
1676646300000|2023-02-17 15:05:00|630.4|628.6|628.6|627.8|630.4|629|628.6|627.8|4014
1676646600000|2023-02-17 15:10:00|628.4|628|627.2|626.6|629.2|628.4|627.2|626.6|3937
1676646900000|2023-02-17 15:15:00|627.6|626.8|631|630.4|631.4|630.4|626.8|626.4|1778
1676647200000|2023-02-17 15:20:00|630.8|630|628.2|627|631|630.2|628|627|6160
1676647500000|2023-02-17 15:25:00|628.4|627.8|626.4|625.8|628.4|627.8|626.4|625.6|2479
1676647800000|2023-02-17 15:30:00|627|626|628|627.6|628.2|627.6|627|626|967
1676648100000|2023-02-17 15:35:00|628.2|627.8|628.2|627.4|629.6|628.8|628.2|627.2|2165
1676648400000|2023-02-17 15:40:00|628|627.2|628.6|627.8|628.6|628|627.8|627.2|1731
1676648700000|2023-02-17 15:45:00|628.8|628|631.8|630.8|631.8|630.8|628.8|628|5860
1676649000000|2023-02-17 15:50:00|631.6|630.6|630.8|630.2|631.6|630.6|629|628.4|2640
1676649300000|2023-02-17 15:55:00|631|630.4|628.2|627.6|631.8|630.6|628.2|627.2|2776
1676649600000|2023-02-17 16:00:00|628|627.8|629.8|629|630|629.4|627.6|626.8|4621
1676649900000|2023-02-17 16:05:00|629.2|629.2|629.8|629.4|630.2|629.8|629|628.4|2741
1676650200000|2023-02-17 16:10:00|630|629.6|628.8|628.4|630.6|630.2|628.6|628.4|2406
1676650500000|2023-02-17 16:15:00|629.2|628.6|630.6|630|630.6|630|628.8|628.6|2524
1676650800000|2023-02-17 16:20:00|631|630.2|629.8|629.4|631.6|631.2|629|628.6|8730
1676651100000|2023-02-17 16:25:00|630|629.6|629.2|628.4|630.6|630.2|628.6|628.4|22147
1676880000000|2023-02-20 08:00:00|632.4|621.6|631.4|626.8|632.4|626.8|631.4|621.6|4457
1676880300000|2023-02-20 08:05:00|631.2|627|630|627.4|631.2|627.6|630|627|13
1676880600000|2023-02-20 08:10:00|||||||||52
1676880900000|2023-02-20 08:15:00||627.6||627.6||627.6||627.4|0
1676881200000|2023-02-20 08:20:00|633.6|630.6|635.8|633.4|635.8|633.4|633.4|630.6|738
1676881500000|2023-02-20 08:25:00|635.6|634.4|633.8|630.8|635.6|634.4|632.8|630.2|1145
1676881800000|2023-02-20 08:30:00|633.6||633.2||633.6||633.2||643
1676882100000|2023-02-20 08:35:00|631.4|629|629.4|627.4|631.4|629.2|629.4|627.4|1532
1676882400000|2023-02-20 08:40:00|629.2|627.2|628.6|627.2|629.2|627.2|628.6|627.2|435
1676882700000|2023-02-20 08:45:00|629.4|627.6|633.6|632.4|633.6|632.4|629.4|627.6|1783
1676883000000|2023-02-20 08:50:00|633.8|632.6|634|632.6|634.8|633.6|632.4|631.2|7507
1676883300000|2023-02-20 08:55:00|633.8|632.8|635.8|634|635.8|634.6|633.8|632.8|631
1676883600000|2023-02-20 09:00:00|636.8|634.4|638.6|637.2|638.6|637.2|636.8|634.4|1937
1676883900000|2023-02-20 09:05:00|638.8|637|638.2|637.2|639.4|638.4|637.8|636.6|304
1676884200000|2023-02-20 09:10:00|638|637|636.4|636|638|637|636.4|635|1661
1676884500000|2023-02-20 09:15:00|636.2|635|636.4|635.8|636.4|635.8|636.2|635|343
1676884800000|2023-02-20 09:20:00|636|635|636|635.2|636.4|635.4|635.4|634.8|2083
1676885100000|2023-02-20 09:25:00|635.8|635.4|632.8|631.4|635.8|635.4|632.8|631.4|2063
1676885400000|2023-02-20 09:30:00|631.8|631.8|631.8|631|631.8|631.8|631.6|630.6|6105
1676885700000|2023-02-20 09:35:00|631.6|630.6|631.2|629.8|631.8|630.6|630.8|629.8|1063
1676886000000|2023-02-20 09:40:00|631|629.6|631.2|630.2|631.2|630.2|630.4|629.6|0
1676886300000|2023-02-20 09:45:00|631|630|629.6|628.4|631.2|630.2|629.6|628.4|973
1676886600000|2023-02-20 09:50:00||628.6||628.6||628.8||628.4|777
1676886900000|2023-02-20 09:55:00|629.8|628.8|629.6|629|630|629.4|629.6|628.8|172
1676887200000|2023-02-20 10:00:00|629.8|629.8|629.4|629|630.2|629.8|629.4|629|204
1676887500000|2023-02-20 10:05:00|629|628.8|629.6|628.8|629.6|629|629|628.8|2635
1676887800000|2023-02-20 10:10:00|629.8|629.2|631|630.2|631.6|631|629.8|629.2|1128
1676888100000|2023-02-20 10:15:00|630.8|630|630.4|629.6|630.8|630.2|630.2|629.6|1504
1676888400000|2023-02-20 10:20:00|631|630.2|630.4|629.6|631|630.2|630.2|629.6|299
1676888700000|2023-02-20 10:25:00|630.2|629|629.6|629|630.2|629|629.6|629|562
1676889000000|2023-02-20 10:30:00|630|629.2|630.6|629.8|630.8|629.8|629.4|628.8|1374
1676889300000|2023-02-20 10:35:00|631.2|630.2|631.2|630.4|631.2|630.6|630.8|630|770
1676889600000|2023-02-20 10:40:00|631.6|630.8|632.8|632.2|632.8|632.2|631|630.4|570
1676889900000|2023-02-20 10:45:00|632.6|631.6|632.8|632.2|632.8|632.2|632.2|631.6|101
1676890200000|2023-02-20 10:50:00|633.8|632|633.6|632.6|634|633|633.4|632|1235
1676890500000|2023-02-20 10:55:00|633.8|632.8|631.8|631|633.8|632.8|631.8|631|1867
1676890800000|2023-02-20 11:00:00|632|631.2|632|631.2|632|631.4|632|631.2|3
1676891100000|2023-02-20 11:05:00|632.8|631.6|632|631.2|633|632|631.8|631.2|722
1676891400000|2023-02-20 11:10:00|631.6||632||632||631.6||599
1676891700000|2023-02-20 11:15:00|631.6|630.4|630.6|630.2|632|630.4|630.6|630|589
1676892000000|2023-02-20 11:20:00|631|630.4|630.2|629.6|631.2|630.6|630.2|629.6|279
1676892300000|2023-02-20 11:25:00|630.4|630|630.6|629.8|631|630|630.4|629.6|1
1676892600000|2023-02-20 11:30:00|630.4|630|628.8|627.8|630.4|630|628.6|627.4|1561
1676892900000|2023-02-20 11:35:00|628.6|627.6|628.8|627.8|628.8|627.8|628.4|627.6|231
1676893200000|2023-02-20 11:40:00|629|628|628.4|627.6|629|628|628.2|627.2|1656
1676893500000|2023-02-20 11:45:00|628|627|627.6|626.6|628|627|627.4|626.6|1477
1676893800000|2023-02-20 11:50:00|627.8|626.8|627.6|626.8|628|627|627.6|626.8|3158
1676894100000|2023-02-20 11:55:00|627.8|627|626|625.2|627.8|627|626|625.2|483
1676894400000|2023-02-20 12:00:00|625.8|625.4|626.6|625.6|626.6|625.6|625.6|625.4|1965
1676894700000|2023-02-20 12:05:00|626.8|625.8|630.4|629.6|630.4|629.6|626.8|625.8|2599
1676895000000|2023-02-20 12:10:00|630.8|629.8|629.8|629|631|630.2|629.4|628.8|573
1676895300000|2023-02-20 12:15:00|630|628.4|627.8|626.8|630|628.4|627.8|626.8|253
1676895600000|2023-02-20 12:20:00|627|627|627|626.2|627|627|627|626|23
1676895900000|2023-02-20 12:25:00|626.8|626|627.2|626.6|627.2|626.6|626.8|626|1117
1676896200000|2023-02-20 12:30:00|627.8|627.2|627.6|626.8|628.4|627.6|627.6|626.6|981
1676896500000|2023-02-20 12:35:00|627.4|627|627.6|627|627.6|627|627.4|626.8|1461
1676896800000|2023-02-20 12:40:00|627|626.4|626.8|625.8|627|626.4|626.6|625.8|697
1676897100000|2023-02-20 12:45:00|626.6|626.4|627.6|626.8|627.6|626.8|626.6|626.4|22
1676897400000|2023-02-20 12:50:00|627.4|627|627.8|626.8|628.4|627.8|627.4|626.6|1518
1676897700000|2023-02-20 12:55:00|628.2|627|627.8|627|628.2|627.2|627.6|626.8|317
1676898000000|2023-02-20 13:00:00|628|627.2|626.4|625.4|628|627.2|626.2|625.4|3160
1676898300000|2023-02-20 13:05:00|626.8|625.6|627.2|626.4|627.2|626.8|626.8|625.6|134
1676898600000|2023-02-20 13:10:00|627|626|626.6|625.8|627.2|626|626|625.4|395
1676898900000|2023-02-20 13:15:00|626.2|625.4|628|627.2|628.2|627.2|626.2|625.4|256
1676899200000|2023-02-20 13:20:00|627.4|626.8|627.8|626.8|627.8|627.2|627.4|626.4|630
1676899500000|2023-02-20 13:25:00|627.6|627|627.8|627|627.8|627|627.4|626.8|140
1676899800000|2023-02-20 13:30:00|628|627.2|628.4|627.8|628.4|628.2|628|627.2|807
1676900100000|2023-02-20 13:35:00|629.2|628.2|628|627.2|630|629|628|627.2|1022
1676900700000|2023-02-20 13:45:00|627.6|627.4|627.2|626.6|627.6|627.4|627.2|626.4|720
1676901000000|2023-02-20 13:50:00|627.4|626.8|627.8|627|628.6|627.8|627.4|626.8|553
1676901300000|2023-02-20 13:55:00|627.2|626.6|628.2|627.4|628.2|627.4|627|626.6|6071
1676901600000|2023-02-20 14:00:00|628|627.6|628.4|627.6|628.4|627.8|627.8|627.6|155
1676901900000|2023-02-20 14:05:00|628.2|628|629.2|628.6|629.4|628.6|628.2|628|340
1676902200000|2023-02-20 14:10:00|629.4|627.8|627.8|626.8|629.4|627.8|627.8|626.8|1030
1676902500000|2023-02-20 14:15:00|628|627|627.4|626.8|628.4|627.8|627|626.2|1529
1676902800000|2023-02-20 14:20:00|626.8|626.4|628|627.2|628|627.2|626.8|626.4|1197
1676903100000|2023-02-20 14:25:00|627.6|627.4|628.6|627.8|628.6|627.8|627.6|627.2|1412
1676903400000|2023-02-20 14:30:00|628.2|627.6|627.6|627|628.6|627.8|627.6|626.8|657
1676903700000|2023-02-20 14:35:00|627.4|626.8|627|626.4|628.2|627.4|626.4|625.6|5857
1676904000000|2023-02-20 14:40:00|627.2|626|626.8|626|627.2|626|626.6|625.8|319
1676904300000|2023-02-20 14:45:00|627.8|627|628|627.4|628|627.4|627.6|626.8|482
1676904600000|2023-02-20 14:50:00|627.6|627.2|625.6|625.2|627.6|627.2|625.6|625.2|3259
1676904900000|2023-02-20 14:55:00|625.8|624.4|625|624.2|625.8|625|624.6|623.8|1254
1676905200000|2023-02-20 15:00:00|624.8|624|625|624.2|625|624.4|624.8|623.8|1343
1676905500000|2023-02-20 15:05:00|624.6|624|626.2|625.8|626.2|625.8|624.6|624|642
1676905800000|2023-02-20 15:10:00|626.8|626|626|625.2|626.8|626.2|626|625.2|496
1676906100000|2023-02-20 15:15:00|625.8|625|624.4|623.8|626|625.4|624.2|623.4|3738
1676906400000|2023-02-20 15:20:00|624.2|623.6|624.8|624.4|624.8|624.4|624.2|623.6|519
1676906700000|2023-02-20 15:25:00|624.4|624.2|623.4|622.8|624.4|624.2|623.4|622.8|765
1676907000000|2023-02-20 15:30:00|624|623|625.4|624.6|625.8|625|624|623|2152
1676907300000|2023-02-20 15:35:00|625|624.4|625.4|625|625.8|625|624.8|624|922
1676907600000|2023-02-20 15:40:00|625|624.6|624.8|624.4|625.2|624.8|624.8|624|2144
1676907900000|2023-02-20 15:45:00|624.6|624|624.8|624.4|625|624.6|624.2|623.8|866
1676908200000|2023-02-20 15:50:00|625|624.2|626.2|625.6|626.2|625.6|624.4|624.2|523
1676908500000|2023-02-20 15:55:00|626.6|625.8|628.2|627.4|628.4|627.6|626.6|625.8|6664
1676908800000|2023-02-20 16:00:00|628.4|627.8|627.8|627|628.4|628|627|626.2|2157
1676909100000|2023-02-20 16:05:00|627.6|626.8|626.8|626|627.6|626.8|626.2|625.6|2654
1676909400000|2023-02-20 16:10:00|627|626.2|627.8|627.2|627.8|627.2|626.6|626.2|4243
1676909700000|2023-02-20 16:15:00|628.4|627.4|629.2|628.4|629.2|628.6|628.2|627.4|8575
1676910000000|2023-02-20 16:20:00|629|628.6|628.2|627.8|629.2|628.8|628|627.4|4043
1676910300000|2023-02-20 16:25:00|627.6|627.2|628|627.4|628.2|627.6|627.6|627.2|3751
1676966400000|2023-02-21 08:00:00|629.8|625.8|628|624.6|630.2|627.8|626.6|622|2407
1676966700000|2023-02-21 08:05:00|627.8|624.2|624.8|623|627.8|625.2|623.8|621.4|2251
1676967000000|2023-02-21 08:10:00|624.6|622|622.6|621.6|624.6|622|622.4|621.6|962
1676967300000|2023-02-21 08:15:00|622.4|621.2|620.2|619|622.6|621.2|620|618.4|6284
1676967600000|2023-02-21 08:20:00|620|619.6|622|620.6|622.6|620.8|620|619.6|7501
1676967900000|2023-02-21 08:25:00|621.8|620.4|621.2|620.4|622.8|621.4|621.2|620.4|2505
1676968200000|2023-02-21 08:30:00|622.2|621|619.4|618.6|622.8|621.6|618.8|617.8|5048
1676968500000|2023-02-21 08:35:00|619.8|619|619.8|618.2|621.8|621.2|619.4|618.2|1583
1676968800000|2023-02-21 08:40:00|619.6|617.2|614.6|614|619.8|617.2|614.6|614|5550
1676969100000|2023-02-21 08:45:00|615|614.4|614|612.6|616.4|615.4|613.4|612|10924
1676969400000|2023-02-21 08:50:00|615.2|613.6|616.6|615.4|616.6|615.4|613.8|612.4|5896
1676969700000|2023-02-21 08:55:00|617|615.6|616.4|615.4|617.6|616.2|616.4|615.4|1505
1676970000000|2023-02-21 09:00:00|615.2|613.6|614.6|613.8|615.8|614.4|614.6|613.6|2753
1676970300000|2023-02-21 09:05:00|615|614|616|615|616|615|614.2|613|4718
1676970600000|2023-02-21 09:10:00|616.4|615.2|620|618.8|620.2|619|616.4|615|1454
1676970900000|2023-02-21 09:15:00|620.6|618.6|620.6|619.4|620.6|619.6|620|618.6|509
1676971200000|2023-02-21 09:20:00|620.4|619|618.2|617.2|620.4|619|618.2|617.2|2373
1676971500000|2023-02-21 09:25:00|618.6|617.6|619|617.8|620.2|618.8|618|616.4|2659
1676971800000|2023-02-21 09:30:00|620|618.6|619.8|619.2|620.4|619.2|617.8|617.4|3084
1676972100000|2023-02-21 09:35:00|620.6|619.4|618|616.8|620.6|619.4|617.8|616.8|2151
1676972400000|2023-02-21 09:40:00|617.8|617|617.8|617|618|617.2|617.8|616.8|2724
1676972700000|2023-02-21 09:45:00|618|617.2|619|618.4|619|618.8|617.8|617|4693
1676973000000|2023-02-21 09:50:00|619.2|618.8|619.6|619.2|620.2|619.6|619|618.4|4430
1676973300000|2023-02-21 09:55:00|619.4|619|618|617.4|619.4|619|618|617.4|1926
1676973600000|2023-02-21 10:00:00|617.8|617|616.4|615.6|618|617.4|616.4|615.6|3017
1676973900000|2023-02-21 10:05:00|616.6|614.8|616.2|615.2|616.8|615.4|615.6|614.8|1191
1676974200000|2023-02-21 10:10:00|616|614.6|615|614|616|614.6|614.2|613.4|5787
1676974500000|2023-02-21 10:15:00|614.4|613.6|614.2|613.6|614.6|613.8|613.6|612.6|4154
1676974800000|2023-02-21 10:20:00|614.6|613.8|616.2|615.4|616.2|615.6|614.6|613.8|4692
1676975100000|2023-02-21 10:25:00|615.6|615.2|613.8|613|615.6|615.2|613.6|613|3598
1676975400000|2023-02-21 10:30:00|614.2|613.2|615.2|614.8|615.2|614.8|614|613.2|918
1676975700000|2023-02-21 10:35:00|615.6|615|616.8|616|616.8|616|615.4|614.6|8425
1676976000000|2023-02-21 10:40:00|616.4|615.6|616.4|615.6|616.8|615.6|616|615.4|2522
1676976300000|2023-02-21 10:45:00|616.8|615.8|617|616.4|617|616.4|616.2|615.4|1723
1676976600000|2023-02-21 10:50:00|617.2|616.6|615.4|614.4|618|616.8|615.4|614.4|863
1676976900000|2023-02-21 10:55:00|615.2|614|615.6|614.6|615.6|615|614.6|613.4|4539
1676977200000|2023-02-21 11:00:00|615.4|614.2|614.4|613.4|615.4|614.2|614.2|613.2|1782
1676977500000|2023-02-21 11:05:00|614.2|613.2|612.8|612.2|614.2|613.2|612.8|612.2|3028
1676977800000|2023-02-21 11:10:00|612.2|611|611.6|610.2|612.6|611.8|611.6|610.2|14507
1676978100000|2023-02-21 11:15:00|612.4|610.6|613.2|612.4|613.6|612.4|612.4|610.6|2128
1676978400000|2023-02-21 11:20:00|613.8|612.6|616|615|616|615|613.8|612.6|1484
1676978700000|2023-02-21 11:25:00|616.2|614.8|616.8|615.8|616.8|616|615.8|614.8|3292
1676979000000|2023-02-21 11:30:00|616.6|615.2|615.4|614.4|616.8|615.2|615.4|614.4|105
1676979300000|2023-02-21 11:35:00|616|614.2|616|615|616|615|616|614.2|822
1676979600000|2023-02-21 11:40:00|616.6|615.2|617.2|616.4|617.6|616.6|616.6|615.2|766
1676979900000|2023-02-21 11:45:00|617|616.6|618|617.2|618|617.2|617|616.4|270
1676980200000|2023-02-21 11:50:00|617.8|616.8|617.6|617|617.8|617|617.6|616.8|1101
1676980500000|2023-02-21 11:55:00|617.4|616.8|618|617.2|618|617.4|617.2|616.6|1390
1676980800000|2023-02-21 12:00:00|617.8|616.8|614.2|613.2|617.8|616.8|614.2|613.2|5848
1676981100000|2023-02-21 12:05:00|614|613|615.6|614.8|615.8|614.8|614|613|2526
1676981400000|2023-02-21 12:10:00|615.8|614.6|615.2|614.6|615.8|615|615.2|614.6|3846
1676981700000|2023-02-21 12:15:00|615.4|614.4|615.6|614.8|615.8|615.4|615|614.4|461
1676982000000|2023-02-21 12:20:00|614.8|614.4|615.4|614.8|615.8|615.2|614.8|614.4|949
1676982300000|2023-02-21 12:25:00|615.6|614.6|615.2|614.6|615.6|614.6|615.2|614.6|336
1676982600000|2023-02-21 12:30:00|615|614.4|615.6|615|616.2|615.8|615|614.4|1125
1676982900000|2023-02-21 12:35:00|615.4|614.8|615.4|615|616.2|615.4|615.4|614.8|1755
1676983200000|2023-02-21 12:40:00|615.2|614.4|615.4|614.8|615.4|614.8|614.4|614.2|2158
1676983500000|2023-02-21 12:45:00|615.6|614.4|616|615.2|616|615.2|614.8|614.2|790
1676983800000|2023-02-21 12:50:00|616.2|615.4|615.6|615|616.2|615.8|615.6|615|1941
1676984100000|2023-02-21 12:55:00|616|615.2|615.6|615|616|615.2|615.6|615|365
1676984400000|2023-02-21 13:00:00|615.4|615.4|613.4|612.8|616.4|616|613.4|612.8|2004
1676984700000|2023-02-21 13:05:00|614.4|613.4|613.2|612.4|614.4|613.4|612.8|612.4|3223
1676985000000|2023-02-21 13:10:00|613.4|612.6|616.6|616|616.8|616.4|612.8|612.4|28072
1676985300000|2023-02-21 13:15:00|615.8|615.2|616.4|615.6|616.4|615.6|615.6|615|3783
1676985600000|2023-02-21 13:20:00|616.2|615|616|615.4|616.4|615.6|615.6|615|588
1676985900000|2023-02-21 13:25:00|615.8|615.2|616|615.4|616.4|615.8|615.6|615|4361
1676986200000|2023-02-21 13:30:00|615.8|615.6|616.6|616|617.6|616.8|615.8|615.6|1800
1676986500000|2023-02-21 13:35:00|617.4|616.6|617.4|617|618|617.6|616.6|615.8|1495
1676986800000|2023-02-21 13:40:00|618|617.2|617|616|618|617.2|617|616|1117
1676987100000|2023-02-21 13:45:00|616.6|615.8|616.8|616.2|617.8|617.4|616|615.2|10088
1676987400000|2023-02-21 13:50:00|616.6|615.8|617.6|617|617.6|617|616.4|615.8|3118
1676987700000|2023-02-21 13:55:00|618|617.2|617.8|617.2|618|617.4|617.8|617.2|1453
1676988000000|2023-02-21 14:00:00|618|617.8|617.6|617.2|618.2|617.8|617.6|617.2|5248
1676988300000|2023-02-21 14:05:00|618.2|617.6|618.2|617.6|618.6|618.2|618.2|617.4|1441
1676988600000|2023-02-21 14:10:00|618|618|618.8|618.2|618.8|618.2|618|618|71
1676988900000|2023-02-21 14:15:00|618.6|618.4|618.4|617.6|619.2|618.6|617.4|616.6|58267
1676989200000|2023-02-21 14:20:00|619|617.4|619|618.4|621.2|620.4|619|617.4|2628
1676989500000|2023-02-21 14:25:00|618.8|618.2|620.2|619.4|620.2|619.4|618|617.2|1078
1676989800000|2023-02-21 14:30:00|620|618.8|621.2|620.4|622.4|621.2|619.8|618.8|5634
1676990100000|2023-02-21 14:35:00|620.6|620|622|620.8|622.2|621.4|620.6|619.4|1653
1676990400000|2023-02-21 14:40:00|621.8|620.6|623|621.8|624.4|623.2|621.6|620.6|5042
1676990700000|2023-02-21 14:45:00|621.8|620.8|620.6|619.8|622.4|622|619.8|618.8|2518
1676991000000|2023-02-21 14:50:00|621.2|619.6|622.2|621.4|624.2|623.2|620.4|619.6|4682
1676991300000|2023-02-21 14:55:00|622|621.2|619.6|618.6|622.2|621.2|619.6|618.4|3541
1676991600000|2023-02-21 15:00:00|619.8|618.4|620|619|620.2|619.2|618.8|618.2|2332
1676991900000|2023-02-21 15:05:00|619.8|618.2|618.8|618|619.8|618.8|618.2|617.4|3570
1676992200000|2023-02-21 15:10:00|618.4|618.2|615.8|614.8|618.8|618.2|615.8|614.8|6867
1676992500000|2023-02-21 15:15:00|615.2|614.6|618.8|618|619|618|615.2|614.4|2667
1676992800000|2023-02-21 15:20:00|619.6|618.4|620|619.4|620.8|619.6|619.4|618.4|3460
1676993100000|2023-02-21 15:25:00|619.8|619|619.8|619.2|619.8|619.2|618.6|618|12013
1676993400000|2023-02-21 15:30:00|620.4|619.6|621.8|620.6|621.8|620.6|619.8|619|11886
1676993700000|2023-02-21 15:35:00|621.6|621.2|622.4|621.8|623.6|622.4|621.6|621|1834
1676994000000|2023-02-21 15:40:00|623.6|622.6|622.6|621.8|625.2|624.6|622.6|621.8|8450
1676994300000|2023-02-21 15:45:00|622.4|621.6|622.4|621.4|623.4|622.4|622.4|621.4|1972
1676994600000|2023-02-21 15:50:00|622.6|621.8|622.6|621.6|623.6|622.6|622|621.2|5841
1676994900000|2023-02-21 15:55:00|622.4|621.2|621.8|621|622.6|621.2|621|620.6|6217
1676995200000|2023-02-21 16:00:00|622.4|621.6|622.4|621.6|623.4|622.8|622.2|621.6|5398
1676995500000|2023-02-21 16:05:00|622.6|621.8|622.4|622|622.6|622|621.6|620.6|4255
1676995800000|2023-02-21 16:10:00|622.8|622.2|624|623.6|624|623.6|622.8|622.2|6209
1676996100000|2023-02-21 16:15:00|624.2|623.8|624.2|623.6|625.4|624.6|623.8|622.8|7948
1676996400000|2023-02-21 16:20:00|624.4|624|626|625.2|626.6|625.8|624.2|623.4|10679
1676996700000|2023-02-21 16:25:00|626.2|625.6|627|626|627.2|626.2|625.6|624.8|10574
1677052800000|2023-02-22 08:00:00|616.6|615|614|611.4|616.6|615|613.2|610|5051
1677053100000|2023-02-22 08:05:00|614.6|611.6|618.2|615.8|618.6|616.2|614.4|611.4|1605
1677053400000|2023-02-22 08:10:00|618|616.2|618.8|617.2|618.8|617.2|617.8|616.2|515
1677053700000|2023-02-22 08:15:00|618.6|616|620.8|619.2|622.2|620.4|617.4|615.4|8019
1677054000000|2023-02-22 08:20:00|620.6|619.4|625.2|623.8|626|624.8|619.4|618|2312
1677054300000|2023-02-22 08:25:00|625|622.6|621|620|625.2|622.6|618.8|618|1922
1677054600000|2023-02-22 08:30:00|620.8|619.4|620.4|619.6|621.6|620.8|618.6|617.6|12116
1677054900000|2023-02-22 08:35:00|620.6|619.8|621.4|620.2|622.2|621|619.8|618|13411
1677055200000|2023-02-22 08:40:00|620.8|620.4|620.6|619.8|621.6|621|619|618|37936
1677055500000|2023-02-22 08:45:00|620.4|620|612.4|611.2|620.4|620|612.2|611|21051
1677055800000|2023-02-22 08:50:00|612.2|611|617.2|615.6|617.2|615.6|611.8|610.6|15106
1677056100000|2023-02-22 08:55:00|617.6|615.8|617|615.6|620.2|619|617|615.6|2553
1677056400000|2023-02-22 09:00:00|617.2|615.8|617.2|616|617.8|617.4|616.6|615.6|5712
1677056700000|2023-02-22 09:05:00|618.6|616.2|619.6|618.4|619.6|618.4|617.8|616.2|1440
1677057000000|2023-02-22 09:10:00|620|618.2|619.4|618|620.6|619|619|617.6|619
1677057300000|2023-02-22 09:15:00|619.8|618.2|618.4|617.4|620.6|619.8|618.4|617.4|1350
1677057600000|2023-02-22 09:20:00|619|617.6|617.8|617|619.6|619|617.8|617|805
1677057900000|2023-02-22 09:25:00|618|617.2|617.6|616.4|618.8|618|616.8|615.6|1410
1677058200000|2023-02-22 09:30:00|617.4|616.2|617.8|616.6|617.8|616.6|615|613.8|2547
1677058500000|2023-02-22 09:35:00|617.4|616.8|615.4|613.8|617.4|616.8|615.4|613.6|1027
1677058800000|2023-02-22 09:40:00|615.2|614|615.2|614.4|615.4|614.8|614.8|613.6|247
1677059100000|2023-02-22 09:45:00|616|615.2|617.2|616.4|617.2|616.4|615.6|615.2|2984
1677059400000|2023-02-22 09:50:00|616.8|616.6|617.6|616.8|618.2|617.2|616.8|616.4|107
1677059700000|2023-02-22 09:55:00|617.2|617|613.8|612.6|617.2|617|613.6|612.6|1056
1677060000000|2023-02-22 10:00:00|614|612.8|615.4|614.6|615.4|614.6|613.8|612.8|3189
1677060300000|2023-02-22 10:05:00|615.2|614.4|615.4|614.8|615.6|615|615.2|614.4|1037
1677060600000|2023-02-22 10:10:00|615.2|614.6|613.8|613.4|615.4|614.6|613.8|613.4|4997
1677060900000|2023-02-22 10:15:00|614|613.2|612|611.4|614|613.4|611.4|610.8|5789
1677061200000|2023-02-22 10:20:00|611.8|611.2|611.4|611|612.6|612.2|608.6|607.6|16740
1677061500000|2023-02-22 10:25:00|611.6|611.2|611.8|611|612.6|611.4|611.2|610.8|3896
1677061800000|2023-02-22 10:30:00|611.6|611.2|613|612|613.2|612.2|611.4|610.6|2983
1677062100000|2023-02-22 10:35:00|612.8|612.2|611.2|610.4|612.8|612.2|610.4|610|16268
1677062400000|2023-02-22 10:40:00|611.6|610.6|613.4|612.8|613.4|612.8|611.6|610.6|1535
1677062700000|2023-02-22 10:45:00|614|613.4|613.6|613|614.4|613.8|613.6|613|4132
1677063000000|2023-02-22 10:50:00|614.4|613.2|612.6|612|614.4|614|612.6|611.8|3646
1677063300000|2023-02-22 10:55:00|612.4|611|611.8|611.4|612.4|611.4|611.4|610.4|639
1677063600000|2023-02-22 11:00:00|612.8|612.2|614|613.2|614|613.6|612.6|612.2|1056
1677063900000|2023-02-22 11:05:00|614.4|613.6|613.8|613.2|614.4|613.8|613.2|612.8|1722
1677064200000|2023-02-22 11:10:00|613.2|612.8|613.8|613.6|614.2|613.6|612.6|611.8|2635
1677064500000|2023-02-22 11:15:00|614.2|613.2|613.6|612.8|614.2|613.8|613.4|612.4|588
1677064800000|2023-02-22 11:20:00|613.4|612|613.4|612.6|614|613.2|612.8|611.8|1589
1677065100000|2023-02-22 11:25:00|613|612.8|611.4|610.8|613|612.8|611.4|610.6|1245
1677065400000|2023-02-22 11:30:00|611.2|610.6|610.6|610|611.2|610.6|610.6|610|846
1677065700000|2023-02-22 11:35:00||610.2||610||610.2||610|104
1677066000000|2023-02-22 11:40:00|611.2|610.2|610.2|609.4|611.2|610.2|610|609|3289
1677066300000|2023-02-22 11:45:00|610|609|609.8|609.2|610|609.4|609.6|609|3378
1677066600000|2023-02-22 11:50:00|610.2|609.6|609.4|609|610.6|610|609.4|608.8|2672
1677066900000|2023-02-22 11:55:00|609.2|608.4|606.2|604.8|609.4|608.6|605.6|604.4|4292
1677067200000|2023-02-22 12:00:00|605.8|604.6|609.6|608.6|609.8|608.6|605.8|604.6|5576
1677067500000|2023-02-22 12:05:00|610.4|608.8|610.8|609.8|611.4|610.2|609.2|608.4|8676
1677067800000|2023-02-22 12:10:00|610.6|609.6|610.2|609.6|610.8|609.6|610|609.6|1931
1677068100000|2023-02-22 12:15:00|609.8|608.8|614.8|613.8|614.8|613.8|608.2|607.6|7034
1677068400000|2023-02-22 12:20:00|614.6|614|615|613.8|615.2|614.2|613.4|611.8|4615
1677068700000|2023-02-22 12:25:00|614.8|613|616|615.4|616.6|615.4|613.8|613|4230
1677069000000|2023-02-22 12:30:00|615.4|614.8|617|616.2|617.6|616.2|615|613.6|1864
1677069300000|2023-02-22 12:35:00|617.6|616.4|619.2|618.2|619.6|618.2|616.2|615.2|15885
1677069600000|2023-02-22 12:40:00|618.8|616.8|617|616.4|618.8|617|616.8|615.4|1951
1677069900000|2023-02-22 12:45:00|617.8|617|618.6|617.8|620|618.8|617.6|616.4|2313
1677070200000|2023-02-22 12:50:00|618.4|616.8|618|617.2|618.4|617.4|617.4|616.4|316
1677070500000|2023-02-22 12:55:00|618.6|617.6|617.6|616.8|618.6|618|617.4|616.8|59187
1677070800000|2023-02-22 13:00:00|617.4|617|618|617.2|618.4|617.6|617.4|617|1273
1677071100000|2023-02-22 13:05:00|618.2|617.4|617.4|616.8|618.2|617.4|617.2|616.6|1527
1677071400000|2023-02-22 13:10:00|617.2|616.6|616.8|616|617.2|616.6|615.6|614.6|926
1677071700000|2023-02-22 13:15:00|617.4|616.2|616.2|615.2|617.4|616.6|616.2|615.2|1052
1677072000000|2023-02-22 13:20:00|616|615|618|617.6|618.2|617.6|616|615|583
1677072300000|2023-02-22 13:25:00|617.8|617.2|618|617.6|618|617.6|617|616.2|1086
1677072600000|2023-02-22 13:30:00|617.8|617.4|620.4|619.6|620.4|619.6|617.8|617|836
1677072900000|2023-02-22 13:35:00|620|619.2|620.6|620.2|620.8|620.4|619.8|619|4181
1677073200000|2023-02-22 13:40:00|620.8|620.6|621.6|620.6|622|621.2|620.8|620.2|3815
1677073500000|2023-02-22 13:45:00|621.4|620.8|620.2|619.4|621.4|621.2|620.2|619.2|632
1677073800000|2023-02-22 13:50:00|619.8|619.6|620.6|620|620.8|620|619.6|619.4|5292
1677074100000|2023-02-22 13:55:00|620.4|619.4|619.6|618.8|620.4|619.6|619.2|618.8|2827
1677074400000|2023-02-22 14:00:00|620|619|619.4|618.6|620.6|620.2|618.8|618.2|2349
1677074700000|2023-02-22 14:05:00|620|619.2|622|621|622.2|621|620|619.2|13369
1677075000000|2023-02-22 14:10:00|621.8|620.2|619.4|618.8|621.8|620.2|619.2|618|879
1677075300000|2023-02-22 14:15:00|619.2|618.6|619|618.6|619.6|618.8|619|618.4|821
1677075600000|2023-02-22 14:20:00|618.8|617.8|618.4|617.4|619.6|618.8|617.8|617.2|1116
1677075900000|2023-02-22 14:25:00|618.2|617.6|619|618.6|620|619|618.2|617.4|949
1677076200000|2023-02-22 14:30:00|619.4|618.8|621|620.2|622|621|619.2|618.8|8435
1677076500000|2023-02-22 14:35:00|620.8|620|622.6|622.2|623.2|622.6|620|619.4|2749
1677076800000|2023-02-22 14:40:00|622.4|622.8|625.4|624.6|626.6|625.6|622.4|622.2|9226
1677077100000|2023-02-22 14:45:00|626.2|624.8|626.6|626.2|628.4|627.2|626.2|624.6|1164
1677077400000|2023-02-22 14:50:00|626.2|625.6|628|627.4|630.4|629.4|626.2|625.4|5299
1677077700000|2023-02-22 14:55:00|627.8|626.2|625|624.2|628|626.6|624.8|624|790
1677078000000|2023-02-22 15:00:00|624.8|624|622.2|621.2|625|624|622.2|621.2|5309
1677078300000|2023-02-22 15:05:00|621.8|620.6|620.4|620|622.2|621.2|620|619.4|2017
1677078600000|2023-02-22 15:10:00|620|618.8|618.4|617.6|620|618.8|616.8|615.6|1619
1677078900000|2023-02-22 15:15:00|618.2|617.8|618|617.4|618.4|617.8|616.6|615.4|2596
1677079200000|2023-02-22 15:20:00|619.4|617.6|619|618.6|620.2|618.8|618.4|617.2|1313
1677079500000|2023-02-22 15:25:00|618.8|618.2|616.2|615.4|620|619.2|616.2|615.4|1840
1677079800000|2023-02-22 15:30:00|617.2|616|614.4|613.8|617.2|616.2|614.2|613.2|5333
1677080100000|2023-02-22 15:35:00|614.2|613.6|614.2|613.4|616.4|615.4|614.2|613.2|6061
1677080400000|2023-02-22 15:40:00|615.2|613.2|617.8|617|618.4|617.4|615|613.2|3914
1677080700000|2023-02-22 15:45:00|619.2|617.4|619.4|618.8|621.4|620.2|619.2|617|1567
1677081000000|2023-02-22 15:50:00|619.2|618.2|616.8|616.2|619.2|618.2|616.6|615.8|5199
1677081300000|2023-02-22 15:55:00|616.6|616|616.6|616.2|617.6|617|616.4|616|4320
1677081600000|2023-02-22 16:00:00|617.4|616.4|616.6|616|617.4|616.8|616|615.6|7368
1677081900000|2023-02-22 16:05:00|616.8|616.2|616|615.6|617.2|616.6|615.8|615.2|2644
1677082200000|2023-02-22 16:10:00|615.8|615.2|615.8|615|616.6|616.2|615.6|615|6056
1677082500000|2023-02-22 16:15:00|615.6|615.4|616.2|615.4|616.6|615.8|614.2|613.6|7555
1677082800000|2023-02-22 16:20:00|616.6|615.6|617|616.2|617.2|616.6|616.2|615.4|4989
1677083100000|2023-02-22 16:25:00|616.8|616.4|618.6|618|618.8|618.2|616.8|616.4|14025
1677139200000|2023-02-23 08:00:00|618|610.4|619|615.8|621.6|618|617|610.4|5698
1677139500000|2023-02-23 08:05:00|618.8|615.6|620.4|617.2|621.6|617.8|613.6|609.6|2756
1677139800000|2023-02-23 08:10:00|621|617.4|620|618.2|621.8|619.2|617.4|615.4|1395
1677140100000|2023-02-23 08:15:00|620.6|618.4|623.2|620.8|623.2|621.2|618.4|617.2|21789
1677140400000|2023-02-23 08:20:00|622.8|621.4|626.4|624.8|626.6|624.8|622.8|620.8|5197
1677140700000|2023-02-23 08:25:00|626.2|625|626.4|625.2|627|625.4|624.6|622.8|2537
1677141000000|2023-02-23 08:30:00|627|625.4|636.6|634.4|636.8|634.4|627|625.4|8148
1677141300000|2023-02-23 08:35:00|637|634.6|640.8|637.8|641|638.6|636.6|634.6|23378
1677141600000|2023-02-23 08:40:00|640.6|638|636|633.8|640.6|638|635|633.2|11806
1677141900000|2023-02-23 08:45:00|636.2|634|637|635.4|639.4|637.6|636.2|634|16021
1677142200000|2023-02-23 08:50:00|636.8|633.6|634.8|633.4|636.8|633.6|634.4|633.2|3105
1677142500000|2023-02-23 08:55:00|634.6|632.4|635.6|634.4|636.6|635|633.6|632.4|26122
1677142800000|2023-02-23 09:00:00|635.4|634.6|636.2|635.8|638.2|637|635.4|634.6|5649
1677143100000|2023-02-23 09:05:00|635.2|634.8|636|634.6|636.2|634.8|633.6|632.8|1759
1677143400000|2023-02-23 09:10:00|636.4|634.8|636.6|635.6|636.8|635.6|635.6|634.8|1344
1677143700000|2023-02-23 09:15:00|637|635.8|636.6|635.2|637|635.8|635.2|633.8|590
1677144000000|2023-02-23 09:20:00|637.6|635.4|634|633|638.6|637.2|633.4|632.4|1487
1677144300000|2023-02-23 09:25:00|634.8|633.2|635.2|634.2|636.4|634.8|634.8|633.2|2619
1677144600000|2023-02-23 09:30:00|635|633.4|632.8|631.2|635|633.4|631.6|631|4862
1677144900000|2023-02-23 09:35:00|632.6|631.6|632.6|631.8|634.4|633|632.6|631.4|2098
1677145200000|2023-02-23 09:40:00|632.4|632|632|630.8|632.6|632.2|632|630.8|974
1677145500000|2023-02-23 09:45:00|632.4|631|633.6|632.4|634.2|632.8|632|631|1094
1677145800000|2023-02-23 09:50:00|634.6|632.6|636.8|635.8|637|635.8|634.6|632.6|1681
1677146100000|2023-02-23 09:55:00|637|636.2|636.2|635|637|636.2|636.2|635|2224
1677146400000|2023-02-23 10:00:00|636|635.4|636.4|635.4|636.6|635.4|635.6|635.2|5118
1677146700000|2023-02-23 10:05:00|636|635.6|633|631.8|636|635.6|633|631.8|799
1677147000000|2023-02-23 10:10:00|634.2|633.2|635|634.2|635|634.2|633.6|632.4|2072
1677147300000|2023-02-23 10:15:00|636|634.4|636.6|635.6|636.8|636|635.8|634.4|737
1677147600000|2023-02-23 10:20:00|636.8|635.8|637.4|636.6|637.8|636.8|636|635.2|7686
1677147900000|2023-02-23 10:25:00|636.8|636|638.4|637.2|638.4|637.2|636.6|635.6|1343
1677148200000|2023-02-23 10:30:00|638.2|637.4|639|638|639.2|638.4|638|637|5769
1677148500000|2023-02-23 10:35:00|637.6|636.6|637.6|636.6|637.6|636.6|636.8|635.6|1180
1677148800000|2023-02-23 10:40:00|637.4|636.4|637.6|637|638|637|637.2|636.4|1132
1677149100000|2023-02-23 10:45:00|638.4|637.2|639.8|638.8|639.8|638.8|638.2|637.2|923
1677149400000|2023-02-23 10:50:00|639.6|639|638.8|637.8|640.6|639.6|638.8|637.6|2471
1677149700000|2023-02-23 10:55:00|638.2|638|639.4|638.6|639.6|638.6|638.2|638|1253
1677150000000|2023-02-23 11:00:00|639.6|638.8|640.6|639.8|641.2|640.2|639.6|638.8|9374
1677150300000|2023-02-23 11:05:00|640.8|640|639.8|639.2|641|640|639.8|639.2|4629
1677150600000|2023-02-23 11:10:00|639.2|638.4|640.2|639.6|640.2|639.6|639|638.4|356
1677150900000|2023-02-23 11:15:00|639.8|639.2|638.8|638.2|640|639.4|638.6|638|1601
1677151200000|2023-02-23 11:20:00|638.2|637.8|637.8|636.6|638.4|637.8|636.6|635.8|4228
1677151500000|2023-02-23 11:25:00|637.6|636.4|638.2|637.2|639|638.2|636.2|635.6|2207
1677151800000|2023-02-23 11:30:00|638.4|637.4|638.4|637.8|638.6|637.8|637.8|637.2|1785
1677152100000|2023-02-23 11:35:00|639.2|638.6|639|638.6|640.6|639.4|638.8|638.6|6969
1677152400000|2023-02-23 11:40:00|638.8|637.8|638|637.4|638.8|637.8|638|637|288
1677152700000|2023-02-23 11:45:00|638.6|637.8|638.4|637.6|638.6|637.8|638.2|637.4|0
1677153000000|2023-02-23 11:50:00|638.2|637.8|637.8|637|638.6|637.8|637.2|636.4|1919
1677153300000|2023-02-23 11:55:00|637.6|636.4|637.6|637.2|638|637.2|637.2|636.4|265
1677153600000|2023-02-23 12:00:00|638.4|637.8|639.6|639|639.8|639|637.4|636.8|1166
1677153900000|2023-02-23 12:05:00|639.2|638.2|641.8|640.6|641.8|640.6|639|638.2|2478
1677154200000|2023-02-23 12:10:00|641.4|640.4|642.6|641.6|642.6|641.6|641.4|640.4|1013
1677154500000|2023-02-23 12:15:00|642.2|641.2|641.2|640.8|643.6|642.2|640.6|639.6|11186
1677154800000|2023-02-23 12:20:00|641.8|641.2|641.2|640.4|641.8|641.2|641|640.2|1333
1677155100000|2023-02-23 12:25:00|640.4|639.4|640.4|639.6|640.4|639.6|640.4|639.4|3160
1677155400000|2023-02-23 12:30:00|640.2|639.4|639.4|638.6|640.2|639.4|639.4|638.4|192
1677155700000|2023-02-23 12:35:00|639|638.4|637.8|636.8|639.6|638.6|636.6|635.8|4573
1677156000000|2023-02-23 12:40:00|637.2|636.2|636.8|636.4|637.2|636.6|636.2|635.4|673
1677156300000|2023-02-23 12:45:00|637.2|636|635.2|634|637.2|636.2|634.8|633.6|4195
1677156600000|2023-02-23 12:50:00|635||634.8||635||634.8||2136
1677156900000|2023-02-23 12:55:00|634.6|634.2|634.2|633.4|635.6|634.8|634.2|633.4|1770
1677157200000|2023-02-23 13:00:00|635.2|634.4|635.8|635|636|635|635.2|634.4|1377
1677157500000|2023-02-23 13:05:00|636|635.2|635.4|634.6|636|635.2|635.4|634.6|526
1677157800000|2023-02-23 13:10:00|635.6|635|637.2|636.4|637.2|636.4|635.6|634.8|3593
1677158100000|2023-02-23 13:15:00|637.8|636.8|638.8|638.2|638.8|638.2|637.4|636.4|232
1677158400000|2023-02-23 13:20:00|639.2|638.4|638.2|637.6|639.2|638.4|638|637.4|1829
1677158700000|2023-02-23 13:25:00|639.2|638.2|637.8|635.8|639.2|638.4|637.8|635.8|1500
1677159000000|2023-02-23 13:30:00|637.6|636|636.6|635.8|637.6|636.4|636|635|1595
1677159300000|2023-02-23 13:35:00|636.8|636.2|636|634.8|637|636.2|635.8|634.6|1631
1677159600000|2023-02-23 13:40:00|636.8|635|637.8|637|638|637|636.8|635|377
1677159900000|2023-02-23 13:45:00|637.2|636|637.2|636.6|637.4|636.6|637|636|67
1677160200000|2023-02-23 13:50:00|637.4|636.8|637.8|637.4|638|637.6|637|636.8|1213
1677160500000|2023-02-23 13:55:00|639.2|638.2|638.4|637.2|640.2|640|637.8|636.6|3235
1677160800000|2023-02-23 14:00:00|638.2|637.4|639.4|638.8|639.4|638.8|638.2|637.4|780
1677161100000|2023-02-23 14:05:00|640|639|639.6|639|640|639|638.8|638.2|799
1677161400000|2023-02-23 14:10:00|639.2|638.6|639.4|638.8|639.6|638.8|638.8|638.2|1959
1677161700000|2023-02-23 14:15:00|639.8|639|639.6|639|640.6|639.6|639.6|638.4|1986
1677162000000|2023-02-23 14:20:00|639.4|638.2|638.6|638|639.4|638.6|638.4|638|2360
1677162300000|2023-02-23 14:25:00|639.2|638.6|639.4|638.6|639.4|638.6|638.8|637.8|2650
1677162600000|2023-02-23 14:30:00|640|638.8|638|637.4|640.8|639.8|637.8|637|5413
1677162900000|2023-02-23 14:35:00|638.2|637.6|637.2|636.4|638.4|637.8|636.6|635.8|1616
1677163200000|2023-02-23 14:40:00|637|636.6|632.8|631.4|637.6|636.8|632.8|631.4|3570
1677163500000|2023-02-23 14:45:00|632.6|632.2|637.2|636.2|638.2|637.2|632.6|632.2|5403
1677163800000|2023-02-23 14:50:00|637.4|636|638|637|639.2|638|636.4|635.4|3354
1677164100000|2023-02-23 14:55:00|637.6|636.4|639|637.6|639.2|637.6|635.6|634.4|9405
1677164400000|2023-02-23 15:00:00|638.4|637|637.8|637|638.8|637.6|636.6|635.8|9845
1677164700000|2023-02-23 15:05:00|638.6|637.8|636|635.4|638.8|638|632.6|631.2|22333
1677165000000|2023-02-23 15:10:00|636.2|635.8|638|637.2|639.4|638.2|636.2|635.8|6223
1677165300000|2023-02-23 15:15:00|637.2|637|638.2|637|639.6|638.6|636.8|635.8|5332
1677165600000|2023-02-23 15:20:00|637.6|637.6|639.4|638.4|640.2|639.6|637.6|637.6|6768
1677165900000|2023-02-23 15:25:00|639.2|638.2|638.2|637.2|639.2|638.2|636.8|636|3028
1677166200000|2023-02-23 15:30:00|638|637|638.8|638|638.8|638|636.4|635.8|9132
1677166500000|2023-02-23 15:35:00|638.4|638.4|637.8|637|639.4|638.8|637|636.2|2892
1677166800000|2023-02-23 15:40:00|637.2|636.2|638|637.4|638.4|638|636.8|636|6296
1677167100000|2023-02-23 15:45:00|637.6|637|635.8|634.8|639.2|638.4|635.8|634.6|10580
1677167400000|2023-02-23 15:50:00|635.6|634|636.8|636|638.2|637.4|633.8|633|10651
1677167700000|2023-02-23 15:55:00|636.4|635.4|641.8|639.8|641.8|639.8|635.2|634.4|5520
1677168000000|2023-02-23 16:00:00|641.2|640|639.6|638.8|641.2|640|639.4|638.6|5700
1677168300000|2023-02-23 16:05:00|640|639|640.6|639.8|640.6|639.8|639|638.2|6993
1677168600000|2023-02-23 16:10:00|641|640.2|640.2|639.6|642.8|641.8|639.8|639|12906
1677168900000|2023-02-23 16:15:00|640|639.8|640|639.2|640.8|640.4|639.6|639|5609
1677169200000|2023-02-23 16:20:00|640.6|639.4|640|639.4|641.2|640.8|638.8|638.2|7477
1677169500000|2023-02-23 16:25:00|639.8|639.2|639.8|639.2|641.6|641|639.4|638.4|11942
1677225600000|2023-02-24 08:00:00|636.6|627|639.8|636.8|644|637.4|635.8|627|7417
1677225900000|2023-02-24 08:05:00|640.2|635.2|636.8|634.2|640.8|635.6|634.6|631.8|5939
1677226200000|2023-02-24 08:10:00|636.6|634.6|637.6|635.6|639|637|635.6|633.4|812
1677226500000|2023-02-24 08:15:00|636.6|635|634.8|632.8|636.8|635|634.8|632.6|3020
1677226800000|2023-02-24 08:20:00|634.6|633|636.6|635.2|637|635.2|634.4|633|2963
1677227100000|2023-02-24 08:25:00|636.4|634|637.4|636|637.4|636|635.2|634|1576
1677227400000|2023-02-24 08:30:00|637.2|635.2|637.4|636.4|638|636.8|635.4|634.4|1779
1677227700000|2023-02-24 08:35:00|636.8|635.8|636.6|635|636.8|635.8|634.8|633.4|662
1677228000000|2023-02-24 08:40:00|636.2|635.6|636.4|635.2|637|636.2|635.8|634.4|1146
1677228300000|2023-02-24 08:45:00|636|634|631.8|630.6|636|634.4|630.8|629.2|7438
1677228600000|2023-02-24 08:50:00|631.6|630.4|633.6|632.2|633.6|632.2|631.6|630.2|1882
1677228900000|2023-02-24 08:55:00|632.8|631.2|630.6|629.4|633|631.4|630.6|629.4|2104
1677229200000|2023-02-24 09:00:00|630.4|627.4|630|629.2|630.4|629.2|628.2|626.4|1342
1677229500000|2023-02-24 09:05:00|629.4|629|629.8|629.2|630|629.2|629|627.8|1707
1677229800000|2023-02-24 09:10:00|630.8|629.8|630|629|632|631.2|630|629|3250
1677230100000|2023-02-24 09:15:00|630.6|629.2|633|631.6|633.2|632.4|630.2|629|2352
1677230400000|2023-02-24 09:20:00|633.2|631.8|631|629.6|633.2|631.8|630.4|629|1222
1677230700000|2023-02-24 09:25:00|631.4|630.2|630.2|628.6|631.4|630.2|629.4|628.4|3525
1677231000000|2023-02-24 09:30:00|629.8|628.4|629.8|628.6|630.2|628.6|629.6|628.4|10
1677231300000|2023-02-24 09:35:00|630.4|628.8|631|630|631|630|628.8|627.8|2717
1677231600000|2023-02-24 09:40:00|630.8|629.6|630.4|629.4|631.4|630.4|630|629.2|657
1677231900000|2023-02-24 09:45:00|630.2|629.2|631.6|630.6|631.6|630.6|630|629.2|616
1677232200000|2023-02-24 09:50:00|631.4|630.8|633.2|632.4|633.2|632.4|631.2|630.2|16150
1677232500000|2023-02-24 09:55:00|633|632|633|631.8|634|633.4|631.4|630|2427
1677232800000|2023-02-24 10:00:00|632.8|631.4|634.2|633.4|634.6|633.6|632.4|631.2|1517
1677233100000|2023-02-24 10:05:00|634.4|633.8|634|633.6|635.6|634.8|633.8|632.6|1374
1677233400000|2023-02-24 10:10:00|634.4|633.8|635.4|634.8|635.4|634.8|634.2|633.6|527
1677233700000|2023-02-24 10:15:00|636|634.4|636.4|635.6|636.8|636|635.2|634.4|3585
1677234000000|2023-02-24 10:20:00|636.2|635.8|636.6|635.8|637|636.2|636|635.6|1084
1677234300000|2023-02-24 10:25:00|636.8|636|640.6|639.6|640.8|639.6|636.8|636|52453
1677234600000|2023-02-24 10:30:00|641|640.6|642.4|641.6|642.8|641.6|641|640.6|3958
1677234900000|2023-02-24 10:35:00|642.2|641.2|636|634.6|642.2|641.2|636|634.2|4536
1677235200000|2023-02-24 10:40:00|637|634.4|637.6|635.8|638|636.6|637|634.2|1170
1677235500000|2023-02-24 10:45:00|637.8|636|636.4|635|637.8|636|636.4|634.8|436
1677235800000|2023-02-24 10:50:00|636.6|634.8|635.2|634.2|636.6|635.2|635.2|633.6|443
1677236100000|2023-02-24 10:55:00|636.2|633.8|637.6|636.4|638.4|636.8|636.2|633.8|636
1677236400000|2023-02-24 11:00:00|637.4|636.2|636.6|635.8|637.6|636.6|636.6|635.8|693
1677236700000|2023-02-24 11:05:00|636.4|635.4|634.8|633.6|636.4|635.4|634.8|633.6|436
1677237000000|2023-02-24 11:10:00|634.6|632.2|631.8|630.4|634.6|632.8|631.6|630.4|1139
1677237300000|2023-02-24 11:15:00|632.4|630.6|631|629.8|633|631.6|630.8|629.6|3727
1677237600000|2023-02-24 11:20:00|630.8|629.4|631.2|630|631.2|630.4|630.8|629.4|1049
1677237900000|2023-02-24 11:25:00|630.8|630.2|630.8|630|631|630.2|630|629|1009
1677238200000|2023-02-24 11:30:00|631||631||631||631||0
1677238500000|2023-02-24 11:35:00|630.8|629.6|630.4|629.8|631|629.8|630.2|629.6|1038
1677238800000|2023-02-24 11:40:00|629.6|628.8|629.6|628.8|629.8|629.2|629.6|628.6|585
1677239100000|2023-02-24 11:45:00|629.4|628.6|627|625.8|629.4|628.6|626.4|625|694
1677239400000|2023-02-24 11:50:00|626.8|626|624|623.2|626.8|626|624|623.2|1323
1677239700000|2023-02-24 11:55:00|623.8|623.4|626|625|626|625.4|623.8|623.2|3784
1677240000000|2023-02-24 12:00:00|625.8|624.4|625|624.4|625.8|624.6|624.2|623|1202
1677240300000|2023-02-24 12:05:00|624.6|623.8|624.6|624.2|624.8|624.4|624.2|623.4|1267
1677240600000|2023-02-24 12:10:00|624.2|623.8|624.6|623.8|624.6|623.8|621.8|621|1334
1677240900000|2023-02-24 12:15:00|624.4|624|625.6|624.2|626|624.8|624.4|623.6|1793
1677241200000|2023-02-24 12:20:00|625.4|624.4|625|623.6|626.4|625.6|624.6|623.6|3947
1677241500000|2023-02-24 12:25:00|624.8|623|625.6|624.2|626|624.6|624.6|623|274
1677241800000|2023-02-24 12:30:00|625.4||625.4||625.4||624.8||781
1677242100000|2023-02-24 12:35:00|625|624|624.6|624|625|624.4|624.6|624|432
1677242400000|2023-02-24 12:40:00|624.8||624.6||624.8||624.6||4
1677242700000|2023-02-24 12:45:00|623.6|622.8|625.4|624.8|625.6|624.8|623.2|622.4|4736
1677243000000|2023-02-24 12:50:00|626|625.4|624.8|624|626|625.4|624.8|624|3710
1677243300000|2023-02-24 12:55:00|625|624.2|623.2|622.2|625|624.2|623|622|1226
1677243600000|2023-02-24 13:00:00|623|622.4|624.2|623|625.6|624.6|623|622|4046
1677243900000|2023-02-24 13:05:00|624|623.2|625|624|625.8|625.2|623.6|622.6|8484
1677244200000|2023-02-24 13:10:00|624.8|624.2|624.6|624|625.8|625|624.4|623.2|2318
1677244500000|2023-02-24 13:15:00|625|624.2|625.8|625.4|625.8|625.4|624.8|624|1883
1677244800000|2023-02-24 13:20:00|625.6|625.2|626|625|627.2|625.8|625.2|624.2|7950
1677245100000|2023-02-24 13:25:00|626.2|625.2|625.6|624|626.4|625.4|624.6|623.8|1423
1677245400000|2023-02-24 13:30:00|625|621.6|619.2|618.2|625|623.2|619.2|617.8|8647
1677245700000|2023-02-24 13:35:00|621.6|619.4|620.4|619.4|621.6|620.6|620|618.8|8383
1677246000000|2023-02-24 13:40:00|621|619.6|614|613|621.2|619.8|614|613|10580
1677246300000|2023-02-24 13:45:00|613.8|612.8|618.4|616.4|618.8|617.2|613.4|611.8|12132
1677246600000|2023-02-24 13:50:00|618.2|616.6|617.2|616|618.4|616.6|615.6|614|4037
1677246900000|2023-02-24 13:55:00|618.6|616.2|617.8|616.6|618.6|617.2|617|615.6|6269
1677247200000|2023-02-24 14:00:00|617.6|616.4|616.2|615.6|617.6|616.6|616|615.4|5441
1677247500000|2023-02-24 14:05:00|616.4|615.8|618.2|617.2|618.8|617.6|616.4|615.8|6461
1677247800000|2023-02-24 14:10:00|618.6|617.4|616.8|615.8|618.6|617.4|616.4|615.2|9368
1677248100000|2023-02-24 14:15:00|616.4|615.6|615|614|616.8|615.8|614.8|614|5145
1677248400000|2023-02-24 14:20:00|614.8|614.2|613.6|612.4|615|614.2|613|611.6|6528
1677248700000|2023-02-24 14:25:00|613.4|612|615.4|614.4|615.6|615.2|613.4|612|2720
1677249000000|2023-02-24 14:30:00|616.4|614.6|618.2|617.6|618.2|617.6|615.4|614.4|2196
1677249300000|2023-02-24 14:35:00|618.8|617.8|618.2|617.6|618.8|618.2|616.2|615.2|14598
1677249600000|2023-02-24 14:40:00|619.4|618.2|615.2|614.2|619.4|618.2|614.8|614.2|6730
1677249900000|2023-02-24 14:45:00|615|614.4|615.4|614.4|615.6|614.6|612|610.4|11848
1677250200000|2023-02-24 14:50:00|615.2|614.6|616.4|615.4|616.8|615.6|614.8|613.8|9131
1677250500000|2023-02-24 14:55:00|616.2|615.8|616.2|614.6|618.2|617|615.8|614.6|2087
1677250800000|2023-02-24 15:00:00|616|614|614.8|613.8|616.4|615.4|612.8|611.6|6405
1677251100000|2023-02-24 15:05:00|615|614|613.2|612.6|615.2|614.6|613.2|612.6|1862
1677251400000|2023-02-24 15:10:00|613|612.2|612.8|612|615.6|614.6|612.8|612|4669
1677251700000|2023-02-24 15:15:00|613.2|612.2|612.8|612.2|614.2|613.2|610.4|609.4|14021
1677252000000|2023-02-24 15:20:00|613|612.4|615.2|614.2|615.8|614.8|613|612.4|9124
1677252300000|2023-02-24 15:25:00|615|614.4|616|615.4|616.8|616|615|614.4|1368
1677252600000|2023-02-24 15:30:00|618|616.6|616.4|615.8|618|616.6|615|614|2532
1677252900000|2023-02-24 15:35:00|616.2|615.6|616|615.2|616.6|615.8|615.4|615|6581
1677253200000|2023-02-24 15:40:00|616.4|615.8|619.8|618.8|620|618.8|616.4|615.8|6483
1677253500000|2023-02-24 15:45:00|621.2|620|620.2|619.4|622|620.6|619.6|618.6|2328
1677253800000|2023-02-24 15:50:00|619.8|619|621.6|620|621.6|620|619.4|618.6|4921
1677254100000|2023-02-24 15:55:00|620.4|619.8|620.2|619.6|621|620.2|619.6|619|2567
1677254400000|2023-02-24 16:00:00|620|619.2|620|619|621.2|620|618.2|617.4|4828
1677254700000|2023-02-24 16:05:00|620.2|619.4|619.6|619|621.6|620.6|619.6|619|4087
1677255000000|2023-02-24 16:10:00|619.2|619.6|622.2|621|622.8|621.4|619.2|619.2|11544
1677255300000|2023-02-24 16:15:00|622|621.2|623.8|623|624|623|622|620.8|5120
1677255600000|2023-02-24 16:20:00|623.2|622.6|624.6|623.8|626|625.6|623.2|622.2|21087
1677255900000|2023-02-24 16:25:00|624.2|623.4|621.6|620.8|624.2|623.4|620.8|619.8|8257
1677484800000|2023-02-27 08:00:00|616.4|613.2|614|610|621.8|615.8|612|610|10554
1677485100000|2023-02-27 08:05:00|613.8|607.4|616.6|606|616.8|608.4|605.4|601.4|13500
1677485400000|2023-02-27 08:10:00|616.8|606.8|611.2|610|616.8|610|607.6|606|11249
1677485700000|2023-02-27 08:15:00|612.2|610.4|609.8|607.4|613.8|612.4|609.6|606.4|6556
1677486000000|2023-02-27 08:20:00|609.6|608|619.6|618.6|620.2|618.6|609.6|608|8609
1677486300000|2023-02-27 08:25:00|620|618.8|620.2|618.8|622.8|621.4|619.2|617|2044
1677486600000|2023-02-27 08:30:00|620.6|618.2|617.8|616.8|620.8|619.6|617.8|616.4|5754
1677486900000|2023-02-27 08:35:00|617.6|616.4|617.4|616.4|620.4|618.6|616.4|614.8|4981
1677487200000|2023-02-27 08:40:00|618.4|617|620.8|619.8|620.8|619.8|618.4|617|1838
1677487500000|2023-02-27 08:45:00|621|620|623.6|622.4|623.6|622.4|620.2|619.2|12077
1677487800000|2023-02-27 08:50:00|624.4|622.6|623.2|622.4|624.4|623.4|623|621.8|3571
1677488100000|2023-02-27 08:55:00|623.4|622.2|619.2|617.2|624.4|623.8|619.2|617|4923
1677488400000|2023-02-27 09:00:00|618.8|617|620|618.8|620.8|618.8|618.6|616.4|480
1677488700000|2023-02-27 09:05:00|619.8|618.6|619|617.4|621|619.6|619|617|2854
1677489000000|2023-02-27 09:10:00|619.2|617.2|619.4|618.2|619.6|618.4|619.2|617.2|87
1677489300000|2023-02-27 09:15:00|621|619|622.4|621|622.6|621|620.8|619|780
1677489600000|2023-02-27 09:20:00|622.6|621.2|623.8|622.4|624.4|623.4|622.6|620.4|1458
1677489900000|2023-02-27 09:25:00|624|622.2|624.4|623|624.4|623|623.6|622.2|2049
1677490200000|2023-02-27 09:30:00|624.6|622.2|623.4|622|624.6|622.2|623.4|622|1532
1677490500000|2023-02-27 09:35:00|623.8|622.4|625.4|624|625.8|624|623|621.8|2108
1677490800000|2023-02-27 09:40:00|625.6|624.4|625.6|624.2|628|626.4|625.4|624.2|1177
1677491100000|2023-02-27 09:45:00|625.8|624.4|625|623.4|626.2|624.4|625|623.2|262
1677491400000|2023-02-27 09:50:00|625.8|624|625.8|624.2|625.8|624.6|625.6|623.8|165
1677491700000|2023-02-27 09:55:00|622.8|624|619.8|618.6|624.2|624|619.8|618.6|4738
1677492000000|2023-02-27 10:00:00|620.4|618.8|620.6|620|622|620.8|619.8|618.8|2788
1677492300000|2023-02-27 10:05:00|621|619.8|621|619.8|621|620|620.8|619.8|1197
1677492600000|2023-02-27 10:10:00|620|619|617.8|616.6|620|619|617|615.6|2515
1677492900000|2023-02-27 10:15:00|619.6|616.4|618.2|616.8|619.6|618.2|618.2|616.4|2731
1677493200000|2023-02-27 10:20:00|618|616.6|619.4|618.2|619.8|618.6|617.8|616.4|1368
1677493500000|2023-02-27 10:25:00|619.6|618|622.4|621.6|623|621.6|619.4|618|1012
1677493800000|2023-02-27 10:30:00|622.2|621|619.8|619|622.2|621|619.8|618.8|2736
1677494100000|2023-02-27 10:35:00|620.6|618.8|620.6|619.6|620.6|619.8|620.4|618.8|180
1677494400000|2023-02-27 10:40:00|620.4|619.4|620|619.4|620.6|619.4|620|619|107
1677494700000|2023-02-27 10:45:00|620.2|619|620.2|619.4|620.4|619.4|619.6|619|324
1677495000000|2023-02-27 10:50:00|620.8|619.8|622.4|621.4|623|622|620.4|619.8|760
1677495300000|2023-02-27 10:55:00|623.2|621.8|623|622.4|624|623|623|621.8|902
1677495600000|2023-02-27 11:00:00|623.2|622.2|624.8|623.6|624.8|623.6|623|621.8|1057
1677495900000|2023-02-27 11:05:00|624.6|623|622.6|621.8|624.8|623|622.2|620.6|138
1677496200000|2023-02-27 11:10:00|623.2||622.6||623.2||622.6||1203
1677496500000|2023-02-27 11:15:00|622.8|622.2|623|622|623|622.2|622.4|621.8|51
1677496800000|2023-02-27 11:20:00|622.8|621.8|623|622.2|623.4|622.4|622.6|621.6|527
1677497100000|2023-02-27 11:25:00|623.4|622|623.4|622.4|623.6|622.4|623.4|622|143
1677497400000|2023-02-27 11:30:00|623|622|623|622.2|623|622.2|622.8|622|0
1677497700000|2023-02-27 11:35:00|622.8|621.6|621.6|620.8|624.4|623.2|621.6|620.4|1242
1677498000000|2023-02-27 11:40:00|621.2|620.6|621.6|620.4|621.6|620.8|621.2|620|149
1677498300000|2023-02-27 11:45:00|622|620.6|620.8|620|622|621|620.4|619.2|834
1677498600000|2023-02-27 11:50:00|620.6|619.8|620.8|620.2|621|620.2|620.4|619.4|100
1677498900000|2023-02-27 11:55:00|620.6|619.4|619.4|618.6|620.6|619.8|618.6|617.4|685
1677499200000|2023-02-27 12:00:00|619.6|618.8|620.8|620|621.4|620.4|619.4|618.8|1269
1677499500000|2023-02-27 12:05:00|621|619.2|621|619.8|621.4|620.4|620.6|619.2|2609
1677499800000|2023-02-27 12:10:00|620.8|619.6|621.8|620.6|621.8|621|620.6|619.4|194
1677500100000|2023-02-27 12:15:00|621.6|620.8|621.8|621|621.8|621|621.6|620.6|1
1677500400000|2023-02-27 12:20:00|622.2|621.2|621.4|620.2|622.4|621.6|621.4|620.2|1603
1677500700000|2023-02-27 12:25:00|621.6|620.4|621.6|620.8|621.8|620.8|620.2|619|157
1677501000000|2023-02-27 12:30:00|621.4|620.6|620.4|619.6|621.4|620.6|620|618.8|7337
1677501300000|2023-02-27 12:35:00|620|619.4|618.2|616.8|620.4|619.6|618.2|616.8|1829
1677501600000|2023-02-27 12:40:00|617.8|616.4|619.4|618.2|619.4|618.2|617.8|616.4|486
1677501900000|2023-02-27 12:45:00|619.6|618|619.8|619|619.8|619|619.4|618|6
1677502200000|2023-02-27 12:50:00|619.6|619.2|620.8|620|620.8|620|619.6|619.2|1027
1677502500000|2023-02-27 12:55:00|620.6|619.6|620|619.4|620.8|619.6|620|619|1620
1677502800000|2023-02-27 13:00:00|619.6|619|622.2|621.2|622.2|621.2|619.2|618|683
1677503100000|2023-02-27 13:05:00|622|621|623.6|623|623.6|623|622|621|459
1677503400000|2023-02-27 13:10:00|623.8|622.6|623.2|622.8|623.8|622.8|623.2|622|764
1677503700000|2023-02-27 13:15:00|622.8|621.8|625|624|625|624|622.4|621.6|1981
1677504000000|2023-02-27 13:20:00|624.8|623.8|626.4|625.8|626.6|625.8|624.6|623.8|11936
1677504300000|2023-02-27 13:25:00|626.2|625.2|625.6|624.6|626.4|625.4|625.6|624.6|938
1677504600000|2023-02-27 13:30:00|625|624.8|625.4|624.6|626|625.4|625|623.2|495
1677504900000|2023-02-27 13:35:00|625.6|624.8|627.6|626.6|627.8|626.6|625.4|624.8|1242
1677505200000|2023-02-27 13:40:00|627.4|626.8|627|626.4|628.2|627.2|627|625.8|17551
1677505500000|2023-02-27 13:45:00|626.6|626.6|626.8|626|627|626.6|626.6|625.2|401
1677505800000|2023-02-27 13:50:00|626.6|625.8|627|626|627|626.4|625.8|624.8|1420
1677506100000|2023-02-27 13:55:00|626.8|626.4|626.8|626.2|627|626.4|626.6|625.6|1764
1677506400000|2023-02-27 14:00:00|627|625.4|624.2|622.8|627|625.4|624.2|622.6|1484
1677506700000|2023-02-27 14:05:00|623.6|623|622.2|621.4|624|623.2|622.2|621.4|756
1677507000000|2023-02-27 14:10:00|622|621.6|622.6|621.6|622.6|621.8|622|621.4|1168
1677507300000|2023-02-27 14:15:00|622.4|622|622.6|621.6|622.6|622|622.4|621.6|309
1677507600000|2023-02-27 14:20:00|622.4|621.8|622.8|622|622.8|622.2|622.4|621.8|928
1677507900000|2023-02-27 14:25:00|622.6|621|622.6|621.8|622.8|621.8|621.8|620.8|489
1677508200000|2023-02-27 14:30:00|623|622.2|621.6|620.6|623.2|622.2|621.6|620.6|1148
1677508500000|2023-02-27 14:35:00|622|621|625.8|624.6|625.8|624.6|622|621|19205
1677508800000|2023-02-27 14:40:00|625.6|624.8|625.8|624.8|626.4|625|625.2|623.8|1313
1677509100000|2023-02-27 14:45:00|625.6|623.8|625|624.2|627|626.2|625|623.8|8554
1677509400000|2023-02-27 14:50:00|624.2|623.8|625.4|624.4|629.2|627.2|624.2|623.2|13068
1677509700000|2023-02-27 14:55:00|625.8|624.6|623.8|623|625.8|625.2|623.4|621.6|1707
1677510000000|2023-02-27 15:00:00|624|622.6|621.2|620.2|624|622.6|620.4|618.6|9130
1677510300000|2023-02-27 15:05:00|621.4|620.8|624.8|623.2|625.6|625|621.4|620.2|4599
1677510600000|2023-02-27 15:10:00|624.6|623|624|623.2|624.6|623.6|624|623|9850
1677510900000|2023-02-27 15:15:00|623.8|623.4|624.6|624|625.8|624.8|623.8|623.4|12355
1677511200000|2023-02-27 15:20:00|624.8|624.2|624|623.2|626|625.4|624|622.8|4612
1677511500000|2023-02-27 15:25:00|624.6|623.8|627.2|625.8|628.4|627|624.6|623.8|16406
1677511800000|2023-02-27 15:30:00|627|625|625.4|625|627.6|626.2|625|624.6|11155
1677512100000|2023-02-27 15:35:00|625.2|624.8|628|627|628.2|627|624.8|624|16080
1677512400000|2023-02-27 15:40:00|627.8|626.6|629.4|628|629.4|628|627.6|626.6|8299
1677512700000|2023-02-27 15:45:00|627.6|626.6|626.2|625.6|627.8|626.6|625.4|624.4|11868
1677513000000|2023-02-27 15:50:00|626|625.2|625.4|624.6|626.4|626|625.4|624.6|229853
1677513300000|2023-02-27 15:55:00|625|624.4|623.6|622.8|625|624.4|622.6|622.2|3633
1677513600000|2023-02-27 16:00:00|623.8|623|623|622.6|624.2|623.8|623|622.6|2750
1677513900000|2023-02-27 16:05:00|623.4|623|623.2|622.8|624.4|623.6|622.4|621.6|4801
1677514200000|2023-02-27 16:10:00|623.6|623.4|624.6|623.8|625|624.2|623.6|623.4|1414
1677514500000|2023-02-27 16:15:00|624.4|622.8|625.8|625|626.8|626.2|623.4|622.8|8526
1677514800000|2023-02-27 16:20:00|626|625.2|626.4|625.8|627.2|626.4|625.4|624.8|7474
1677515100000|2023-02-27 16:25:00|626.8|626|630.4|629.2|631|629.6|626.8|626|20098
1677571200000|2023-02-28 08:00:00|633.8|627.8|592.6|589.4|633.8|628.8|592.4|588|75238
1677571500000|2023-02-28 08:05:00|592.4|588|575.8|571.4|597.6|591.4|571.4|562.4|27632
1677571800000|2023-02-28 08:10:00|578.8|571.6|574.6|570|578.8|575|563.4|562|16576
1677572100000|2023-02-28 08:15:00|574.2|571.2|578.4|575.2|584.8|582|574.2|571.2|39655
1677572400000|2023-02-28 08:20:00|582.2|576|568.6|562.8|582.2|577.8|566.6|562.8|23112
1677572700000|2023-02-28 08:25:00|574.2|563|567.2|562.4|574.2|565.4|565|562.4|9921
1677573000000|2023-02-28 08:30:00|571|565|577|573.8|578.4|573.8|567.2|565|25882
1677573300000|2023-02-28 08:35:00|577.2|575|572.6|570.2|579.8|577.8|572.4|570|18774
1677573600000|2023-02-28 08:40:00|573.8|570.8|577.4|575.4|579.8|578.2|573.6|570.8|19734
1677573900000|2023-02-28 08:45:00|577.2|575|569.6|568.6|578.4|576.2|568|565.4|31722
1677574200000|2023-02-28 08:50:00|572|568.8|567.8|566.4|572|570.6|567|564.6|16689
1677574500000|2023-02-28 08:55:00|568.2|567|567.8|566|573.6|571.6|566.4|565.2|9517
1677574800000|2023-02-28 09:00:00|568|565.4|567.4|562.4|572.8|568.8|560.2|555.4|22378
1677575100000|2023-02-28 09:05:00|565.6|561|566.2|563.6|567.4|565|561.6|560|24413
1677575400000|2023-02-28 09:10:00|566|563.8|569.6|568.2|569.8|568.4|566|563|13011
1677575700000|2023-02-28 09:15:00|570.2|568.4|566|563.8|570.4|568.4|565.8|563.4|5481
1677576000000|2023-02-28 09:20:00|566.2|564.6|567.2|565|567.2|565.4|566|564.6|3599
1677576300000|2023-02-28 09:25:00|567|566|568.6|568|569.4|568.2|567|565|9034
1677576600000|2023-02-28 09:30:00|568.4|567.2|567.4|566.2|568.4|567.2|567.4|566.2|7066
1677576900000|2023-02-28 09:35:00|567.2|567.2|561.2|560.2|568|567.4|559.4|556|38692
1677577200000|2023-02-28 09:40:00|560.4|559.2|563.8|563|566|563.8|559.2|557.4|19369
1677577500000|2023-02-28 09:45:00|563|560.8|563.4|562.2|564.2|563|562|560.8|20381
1677577800000|2023-02-28 09:50:00|563.2|561|560|557.8|563.2|561|555|552.8|8290
1677578100000|2023-02-28 09:55:00|559.8|558|564.2|561.2|564.2|562|559.4|557.8|9377
1677578400000|2023-02-28 10:00:00|563.8|561.6|568.8|567.4|568.8|567.6|562.8|561.2|16486
1677578700000|2023-02-28 10:05:00|568.2|566.2|568|565.6|571.6|569.6|567|565.4|19783
1677579000000|2023-02-28 10:10:00|567.8|566.4|569.2|567.6|570.2|568.8|567.8|566.4|15704
1677579300000|2023-02-28 10:15:00|568.8|567.4|569.4|568.4|569.8|568.4|568.8|567.4|2938
1677579600000|2023-02-28 10:20:00|569|567.2|566.8|565.6|569.2|568|566.8|565|10307
1677579900000|2023-02-28 10:25:00|566.4|565|571.6|570.2|571.6|570.2|564.8|563|7974
1677580200000|2023-02-28 10:30:00|574|571.2|572.4|571.6|575|574.4|570.8|568.6|22253
1677580500000|2023-02-28 10:35:00|572|570.6|571|569.2|572.4|571.6|570.4|569.2|18273
1677580800000|2023-02-28 10:40:00|571.4|569.4|571.2|569.8|572|570.8|568.8|567.4|6038
1677581100000|2023-02-28 10:45:00|573.4|571.4|571.6|570.2|575.2|574|571.6|570.2|5180
1677581400000|2023-02-28 10:50:00|572.8|571|577.4|575.6|581.8|579.2|572.6|571|14024
1677581700000|2023-02-28 10:55:00|577.8|575.2|579.4|578|581.8|579|576.6|575.2|20104
1677582000000|2023-02-28 11:00:00|579.8|578.4|584.6|583.2|585|583.2|579.8|578.4|10269
1677582300000|2023-02-28 11:05:00|584.2|583|585.6|583.6|588.8|587.2|584|582.6|42928
1677582600000|2023-02-28 11:10:00|587|584.8|588.4|587.4|588.4|587.4|586|584.4|22003
1677582900000|2023-02-28 11:15:00|588.2|586.8|590.2|589|590.6|589|587.8|585.6|8396
1677583200000|2023-02-28 11:20:00|589.6|588|585.2|583.6|589.6|588|585|583.6|2122
1677583500000|2023-02-28 11:25:00|586|584|586.6|585.2|586.6|585.2|586|584|6158
1677583800000|2023-02-28 11:30:00|586.4|586|591.4|590.4|591.6|590.4|586.4|585.2|4725
1677584100000|2023-02-28 11:35:00|591.2|589.8|593.8|591.6|593.8|591.6|590|588.4|4780
1677584400000|2023-02-28 11:40:00|593.6|591.8|587.4|585.2|594.2|591.8|586.2|584|21042
1677584700000|2023-02-28 11:45:00|587|585|586.2|584.4|590.2|588.2|585.8|584.2|16598
1677585000000|2023-02-28 11:50:00|586|584.2|590|588.2|591|588.2|585.2|584.2|2229
1677585300000|2023-02-28 11:55:00|589.6|588.4|588.8|588|592.8|591.4|588.8|588|3932
1677585600000|2023-02-28 12:00:00|588.6|586.8|584|583|590.2|588.4|584|580.6|11555
1677585900000|2023-02-28 12:05:00|583.4|582.2|578.8|575.8|583.4|582.2|578.8|575.8|7122
1677586200000|2023-02-28 12:10:00|579.2|577.6|580.6|578.8|580.8|579.6|577.6|576.2|8892
1677586500000|2023-02-28 12:15:00|579.8|577.6|580|579.2|580|579.2|577.2|575.8|4726
1677586800000|2023-02-28 12:20:00|580.4|579|584.4|582|584.8|582.2|580|579|5544
1677587100000|2023-02-28 12:25:00|584|582.2|581.6|580.4|584|582.2|581.2|580|1784
1677587400000|2023-02-28 12:30:00|581.4|580|579.8|577.8|581.6|580|579.8|577.8|1822
1677587700000|2023-02-28 12:35:00|579.6|577.4|579|577.4|579.6|577.4|578.8|577.4|3833
1677588000000|2023-02-28 12:40:00|578.8|577.6|578.2|576.6|578.8|577.6|577.8|576.2|1424
1677588300000|2023-02-28 12:45:00|578.6|577|581|579.6|581|579.6|578.6|577|1033
1677588600000|2023-02-28 12:50:00|580.8|580.6|581.4|580.6|581.4|580.6|580.2|580.6|3732
1677588900000|2023-02-28 12:55:00|581.2|580|579.6|578.4|581.2|580|579.4|578.4|3098
1677589200000|2023-02-28 13:00:00|579.8|578.6|578.8|578|580.2|579|578.4|577.8|11014
1677589500000|2023-02-28 13:05:00|578.2|578.2|577.4|576.2|578.2|578.2|577.2|575.8|2197
1677589800000|2023-02-28 13:10:00|577.2|576.4|577.2|576.4|577.4|577|577.2|576.2|1681
1677590100000|2023-02-28 13:15:00|577.4|576.2|573.8|573.2|577.4|577|572.6|571.4|6286
1677590400000|2023-02-28 13:20:00|575|573.4|570.6|569.4|577|576.2|570.6|569.4|9537
1677590700000|2023-02-28 13:25:00|570.4|568.6|570|567.4|571.6|570.2|568|566.2|8653
1677591000000|2023-02-28 13:30:00|570.8|568|569.2|567.8|570.8|568.4|568.6|566.6|5643
1677591300000|2023-02-28 13:35:00|569|567|572|571.2|572|571.2|568|567|5377
1677591600000|2023-02-28 13:40:00|572.2|568.8|571.6|570|572.2|570|570.2|568.6|3264
1677591900000|2023-02-28 13:45:00|571.8|570.2|573.4|571.8|575|573.2|571.8|570.2|5748
1677592200000|2023-02-28 13:50:00|573.2|572.2|574.4|573|576.8|575.2|572.2|572.2|8162
1677592500000|2023-02-28 13:55:00|573.6|572.4|576.8|575.4|578.2|577.2|572.8|571.2|5673
1677592800000|2023-02-28 14:00:00|576.6|576.4|581|579|589.2|583|576.4|576.4|11999
1677593100000|2023-02-28 14:05:00|582.4|579.4|586.8|584|586.8|584|581.4|579.4|4473
1677593400000|2023-02-28 14:10:00|586.6|585.4|584.4|582.2|586.6|585.4|584.4|581|1255
1677593700000|2023-02-28 14:15:00|584.8|582.6|582.8|581.2|584.8|583|582.8|580.8|997
1677594000000|2023-02-28 14:20:00|582.4|580.4|578.6|576|582.4|580.4|578.6|576|3792
1677594300000|2023-02-28 14:25:00|577.4|575.6|576.6|574.2|577.4|576|574.6|572.4|2872
1677594600000|2023-02-28 14:30:00|576.4|573.6|571.8|570.4|576.4|573.6|571.6|570.4|5213
1677594900000|2023-02-28 14:35:00|573.6|570.6|572|570.8|575.8|574|570.4|568.6|14388
1677595200000|2023-02-28 14:40:00|572.6|571.2|571.2|570.6|572.6|571.2|569.4|568|10430
1677595500000|2023-02-28 14:45:00|571.8|568.8|565|563.8|571.8|568.8|562|560.2|32082
1677595800000|2023-02-28 14:50:00|565.8|564.2|560.6|558.8|567.4|565|560.6|558.8|14774
1677596100000|2023-02-28 14:55:00|560.4|557.4|558.4|556.8|562.2|559.4|556.4|555|36751
1677596400000|2023-02-28 15:00:00|558.6|557|562|559.8|562.2|561|558.6|557|23286
1677596700000|2023-02-28 15:05:00|561.4|558.2|562.2|560.8|562.6|562|559.2|557.8|29304
1677597000000|2023-02-28 15:10:00|562.6|562|561.8|560.4|564.4|563.2|559.8|557.6|20655
1677597300000|2023-02-28 15:15:00|562|559.8|563.6|562|564|562.4|559.2|557.6|15653
1677597600000|2023-02-28 15:20:00|564|563|565|563|568.2|565.8|564|563|9632
1677597900000|2023-02-28 15:25:00|564.8|563.2|563.2|562|564.8|563.2|562.8|562|5921
1677598200000|2023-02-28 15:30:00|562.6|561|561|559.4|563.6|562.4|559.2|557.8|12255
1677598500000|2023-02-28 15:35:00|560.8|558.4|560.6|559.6|561.2|560.4|558.2|556.4|19714
1677598800000|2023-02-28 15:40:00|560.4|559|560.8|560.4|561|560.4|560.2|559|9180
1677599100000|2023-02-28 15:45:00|561|561.2|560.6|559.6|562.8|561.4|559.6|558.6|15790
1677599400000|2023-02-28 15:50:00|560.4|558.6|560.2|559.6|561.2|560.6|559.8|558.4|10919
1677599700000|2023-02-28 15:55:00|559.8|559.2|557.4|556|560.2|559.6|556.2|555|10629
1677600000000|2023-02-28 16:00:00|557.2|556.2|558.4|557.4|558.4|557.4|556.2|555.4|16871
1677600300000|2023-02-28 16:05:00|559.4|558|560.8|560.2|562.8|561.4|559|557.8|16037
1677600600000|2023-02-28 16:10:00|560.4|559.6|559.8|559|560.8|560.4|558.8|557.6|12337
1677600900000|2023-02-28 16:15:00|559.6|558.6|551|550.2|559.6|558.6|551|550|46586
1677601200000|2023-02-28 16:20:00|551.4|550.4|551.2|550.8|553.4|552|550.2|549.6|33115
1677601500000|2023-02-28 16:25:00|550.8|549.4|553.6|552.4|553.8|553|550.8|549.4|31219
1677657600000|2023-03-01 08:00:00|544.6|540.8|554.8|551|556|553.6|543.2|540.8|39522
1677657900000|2023-03-01 08:05:00|554.6|551.6|552.4|551|554.6|551.6|549.4|545|22897
1677658200000|2023-03-01 08:10:00|552.6|550.4|552|550.4|554.2|552.8|551.4|550|14777
1677658500000|2023-03-01 08:15:00|551.8|551.4|552|550.8|554.6|552.8|550.4|549|10304
1677658800000|2023-03-01 08:20:00|550.8|549.4|552|550.6|553.8|552.4|550.2|548.8|8986
1677659100000|2023-03-01 08:25:00|551.8|550.8|544.4|543.2|553.4|552.2|544.4|543.2|9183
1677659400000|2023-03-01 08:30:00|544.2|542|541.6|540|544.2|542|536.8|534.6|30749
1677659700000|2023-03-01 08:35:00|539.2|537.8|536|535|539.4|538|535|534.6|11073
1677660000000|2023-03-01 08:40:00|537.6|534.8|536|535.2|538.8|537.4|535.4|534.4|17163
1677660300000|2023-03-01 08:45:00|535.4|536.2|535.4|534.2|540.2|539.4|535.4|534.2|11023
1677660600000|2023-03-01 08:50:00|535.2|533.4|535.8|535|537.2|536|534.8|533.2|3944
1677660900000|2023-03-01 08:55:00|536.2|534.2|533.2|531.8|536.2|534.4|531.4|530|6487
1677661200000|2023-03-01 09:00:00|532.8|532|535.6|534|537.6|536.2|532.8|532|15962
1677661500000|2023-03-01 09:05:00|535.2|533.4|536.2|535.4|537.6|536.8|534.4|533.4|32585
1677661800000|2023-03-01 09:10:00|536|535.2|537.2|536.4|537.2|536.4|534.8|534.4|4609
1677662100000|2023-03-01 09:15:00|536.8|536|535.8|535|538.8|537.8|535|534.2|6658
1677662400000|2023-03-01 09:20:00|536|534.8|534.6|533.8|536|535.4|533.6|532.6|4506
1677662700000|2023-03-01 09:25:00|535.4|534|536|534.8|537.6|536|535|534|2528
1677663000000|2023-03-01 09:30:00|535.8|534.6|538.2|537|539.2|537.4|535|534|6201
1677663300000|2023-03-01 09:35:00|537|536|534.2|533.4|537|536|533|532|13802
1677663600000|2023-03-01 09:40:00|534.4|532.8|536.6|535|536.8|535|533.8|532.6|10336
1677663900000|2023-03-01 09:45:00|536|537.6|534.4|532.8|538.8|537.6|534.4|532.6|10364
1677664200000|2023-03-01 09:50:00|534|532.6|537.2|536.2|539|537.6|534|532.6|6566
1677664500000|2023-03-01 09:55:00|538|536|537.4|536.6|539.2|537.8|536.4|535|10026
1677664800000|2023-03-01 10:00:00|537.8|536.8|539.2|538.6|539.2|538.6|536.4|535.4|8348
1677665100000|2023-03-01 10:05:00|539.4|538.8|540.4|540|540.6|540|539|538|5918
1677665400000|2023-03-01 10:10:00|540|539.6|539.6|538.6|540.6|540.2|539.2|538.4|5333
1677665700000|2023-03-01 10:15:00|539.4|539.6|539.2|538.8|540.8|540.2|538.8|537.8|1828
1677666000000|2023-03-01 10:20:00|539|537.8|539.4|539|540.2|539.2|538.8|537.8|2462
1677666300000|2023-03-01 10:25:00|540.4|539.4|540.6|540|540.6|540|540.2|539.4|2066
1677666600000|2023-03-01 10:30:00|541.6|540.8|541.8|541|542.8|542.6|541.2|540.4|7552
1677666900000|2023-03-01 10:35:00|541.4|540.4|541.8|540.6|542.8|542.4|540|539.2|3993
1677667200000|2023-03-01 10:40:00|542.6|540.8|540.2|539.2|542.8|542.2|539.8|538.8|4548
1677667500000|2023-03-01 10:45:00|540|539.8|539.8|539.4|540.4|540|539.6|539|2390
1677667800000|2023-03-01 10:50:00|540|538.4|539.6|538.6|541|540|539.2|538|1591
1677668100000|2023-03-01 10:55:00|539.4|539|540|539.4|540.4|539.8|539.2|538.6|3259
1677668400000|2023-03-01 11:00:00|539.6|539|540|539.6|540.2|539.8|538.6|537.6|3348
1677668700000|2023-03-01 11:05:00|540.4|540|540.8|540.2|542|541.4|539.6|539|13610
1677669000000|2023-03-01 11:10:00|540.4|540|547.6|545.6|547.6|545.6|540|539.4|11662
1677669300000|2023-03-01 11:15:00|546.4|546|545.6|544.4|548.2|547.2|545.6|544.2|5967
1677669600000|2023-03-01 11:20:00|545.2|544.2|544.4|543.6|545.2|544.2|542.6|542|4214
1677669900000|2023-03-01 11:25:00|544.2|543.4|543|542|544.8|544.6|542.6|542|3176
1677670200000|2023-03-01 11:30:00|542.8|541.8|540|539|542.8|541.8|538.6|537.6|5947
1677670500000|2023-03-01 11:35:00|539.2|538.2|538.6|537.6|540|539|538.2|537.4|2958
1677670800000|2023-03-01 11:40:00|538.8|537.4|538.4|537.4|538.8|537.8|538.4|537.4|547
1677671100000|2023-03-01 11:45:00|537.8|536.8|534.6|534|537.8|536.8|534.2|533.2|7669
1677671400000|2023-03-01 11:50:00|535|534.4|534|532.6|535.6|534.8|534|532.6|7638
1677671700000|2023-03-01 11:55:00|533.8|533|535.6|534.6|535.8|534.8|533.4|532.6|4962
1677672000000|2023-03-01 12:00:00|535.4|535|533|532|535.6|535|532.4|531.6|4731
1677672300000|2023-03-01 12:05:00|532.8|532.4|535.4|534.2|537.6|536.6|532.8|532|2727
1677672600000|2023-03-01 12:10:00|535.2|534.6|536|534.8|537.2|536.4|534.4|533.4|5849
1677672900000|2023-03-01 12:15:00|535.8|534|536.8|535.8|537.2|536.2|534.6|533.8|8723
1677673200000|2023-03-01 12:20:00|536.6|535.2|537.4|536.4|537.4|536.4|535.2|534.4|1723
1677673500000|2023-03-01 12:25:00|537.2|536|538|537|538.4|537.6|536.6|536|4661
1677673800000|2023-03-01 12:30:00|538.2|537.6|539.2|538.2|540|539.4|538.2|537.4|8659
1677674100000|2023-03-01 12:35:00|540.4|539.4|540.4|539.4|541.4|540.2|539.8|538.8|3858
1677674400000|2023-03-01 12:40:00|540.2|539.6|542.8|542.2|543.2|542.6|540.2|539.4|2596
1677674700000|2023-03-01 12:45:00|543.8|542.4|544.4|543.6|544.8|543.6|542|541.2|3859
1677675000000|2023-03-01 12:50:00|543.8|542.8|542.2|541|544.2|543.4|540.6|540|2014
1677675300000|2023-03-01 12:55:00|542.6|541.2|541.4|540.4|542.8|542.2|541|540|1537
1677675600000|2023-03-01 13:00:00|542.8|541.6|541.6|540.6|542.8|541.6|541|539.6|1210
1677675900000|2023-03-01 13:05:00|541.4|540.8|542.2|541.2|542.8|542|541.4|540.8|2153
1677676200000|2023-03-01 13:10:00|541.8|541.4|540.2|539|541.8|541.4|540|539|3686
1677676500000|2023-03-01 13:15:00|540|539.2|540.4|539.8|540.8|540|539.4|538.4|2178
1677676800000|2023-03-01 13:20:00|540.6|540|540|539.4|541.2|540.6|539.8|538.8|1143
1677677100000|2023-03-01 13:25:00|539.8|539.2|539.4|539|539.8|539.2|539.4|538.6|431
1677677400000|2023-03-01 13:30:00|539.2|538.8|537|536.4|539.2|538.8|536.2|535.8|565
1677677700000|2023-03-01 13:35:00|536.8|535.8|535|534.4|536.8|536|535|534.4|3680
1677678000000|2023-03-01 13:40:00|535.2|534|534.4|533.4|535.4|534.2|533.4|532.8|4934
1677678300000|2023-03-01 13:45:00|534.6|533.8|534.8|534.2|534.8|534.2|533|532.6|5488
1677678600000|2023-03-01 13:50:00|535.2|533.4|539.6|538.8|539.6|538.8|533.4|532.6|6751
1677678900000|2023-03-01 13:55:00|539.4|538|541.6|540.8|542|541|538.2|536.8|6995
1677679200000|2023-03-01 14:00:00|541.4|541|540.6|540.2|541.8|541|540.6|539.4|4706
1677679500000|2023-03-01 14:05:00|541|540.6|542.4|541.4|543.2|542.6|540.8|540|3257
1677679800000|2023-03-01 14:10:00|542|541.2|542.2|541|542.8|541.8|540|539|4497
1677680100000|2023-03-01 14:15:00|542|540.8|544.6|543.4|546.2|545|541.4|540.6|3245
1677680400000|2023-03-01 14:20:00|545|543.8|545|544.4|545.6|544.6|544.2|543|2095
1677680700000|2023-03-01 14:25:00|545.8|544.6|545.2|544.6|546|544.8|544.4|543.8|6004
1677681000000|2023-03-01 14:30:00|545.4|544.4|543.2|542.2|546.2|545.6|542.8|542.2|8474
1677681300000|2023-03-01 14:35:00|542.8|542.4|543.2|542.4|544.6|543.6|540.6|539.6|10583
1677681600000|2023-03-01 14:40:00|542.8|541.8|542.2|541.4|543.2|542.2|541.2|540.2|5359
1677681900000|2023-03-01 14:45:00|542.4|541.8|543.8|543|545|543.8|542.4|541.8|4111
1677682200000|2023-03-01 14:50:00|543.4|542.4|544.6|544|545|544.2|543|542|1899
1677682500000|2023-03-01 14:55:00|545|544.4|542.2|541.2|545.2|544.4|542.2|541.2|6934
1677682800000|2023-03-01 15:00:00|543|541|538.6|537.6|543.2|542.2|538.6|537|9025
1677683100000|2023-03-01 15:05:00|538.2|537.4|537.4|536.8|539|538.2|536.8|535.4|4421
1677683400000|2023-03-01 15:10:00|536.8|536.2|535|534|538|537.2|535|534|8651
1677683700000|2023-03-01 15:15:00|535.2|534.2|540|539.4|540.2|539.4|535.2|534.2|6131
1677684000000|2023-03-01 15:20:00|540.6|539.6|539.4|538.4|540.8|540|538|536.8|5226
1677684300000|2023-03-01 15:25:00|539.2|538.6|539.6|539|540.8|539.6|539.2|538.2|2247
1677684600000|2023-03-01 15:30:00|539|538.2|539|538.4|539.8|539.4|536.6|535.8|8121
1677684900000|2023-03-01 15:35:00|538.8|539|540.2|539.6|542|540.8|538.8|539|5969
1677685200000|2023-03-01 15:40:00|540.6|540.2|542|541.4|543.8|543|540.6|539.8|6269
1677685500000|2023-03-01 15:45:00|543|542|544.6|544.2|544.6|544.2|542.2|541|8210
1677685800000|2023-03-01 15:50:00|544.2|543.2|542.8|542.2|545|544.2|542.2|541.4|5563
1677686100000|2023-03-01 15:55:00|543.4|543|539.8|539|544|543.2|539.8|538.8|4885
1677686400000|2023-03-01 16:00:00|539.6|538.8|537.4|537|539.6|539.2|537.4|537|2814
1677686700000|2023-03-01 16:05:00|538|537.4|537.4|536.6|538|537.4|535.4|534.6|5846
1677687000000|2023-03-01 16:10:00|535.6|535.2|533.8|533.2|536.4|535.4|533.8|533.2|3923
1677687300000|2023-03-01 16:15:00|534.2|533.8|534.4|533.8|535.2|534.4|533.2|532.6|5494
1677687600000|2023-03-01 16:20:00|534|533.2|534.2|533.8|534.4|533.8|533.4|532.8|10688
1677687900000|2023-03-01 16:25:00|534.4|534|535|534.2|535|534.8|533.4|533|20239
1677744000000|2023-03-02 08:00:00|519.2|516.6|520|518.2|521|518.2|514.4|505.6|14229
1677744300000|2023-03-02 08:05:00|521.2|518.4|522.4|521|527.6|522.4|519.8|517.4|3045
1677744600000|2023-03-02 08:10:00|521|520.2|520.6|520.2|524.4|522.2|520.6|520.2|6082
1677744900000|2023-03-02 08:15:00|522|520.4|521.2|520|522|521|520.4|520|4028
1677745200000|2023-03-02 08:20:00|521.6|520.2|525.6|524.8|526|524.8|520|519|17955
1677745500000|2023-03-02 08:25:00|526.4|525.2|528.6|527.6|530.2|528.8|524|523|12743
1677745800000|2023-03-02 08:30:00|528.8|528|526.4|525|528.8|528|526.2|525|2807
1677746100000|2023-03-02 08:35:00|527|525.2|524.6|523.8|527|526.2|524.6|523.8|5479
1677746400000|2023-03-02 08:40:00|524.8|524|528|527.2|529.2|528|524.4|523.8|2973
1677746700000|2023-03-02 08:45:00|528.2|527.4|530.6|529.8|531.8|530.8|528.2|526.8|6706
1677747000000|2023-03-02 08:50:00|531.2|530.6|532.6|532|534.4|533.6|531.2|530.6|13993
1677747300000|2023-03-02 08:55:00|534|532.8|531.4|530.6|534|533.6|530.2|529.4|13761
1677747600000|2023-03-02 09:00:00|531.2|530.2|531.6|531|532|531.4|529.8|529.2|11213
1677747900000|2023-03-02 09:05:00|530.6|529.2|531.8|531|533.4|532.6|530.2|529.2|10150
1677748200000|2023-03-02 09:10:00|532.4|532|530.6|529.8|534.2|532.8|530.4|529.8|15110
1677748500000|2023-03-02 09:15:00|530.8|529.2|529.8|529.2|530.8|529.6|528|527|5081
1677748800000|2023-03-02 09:20:00|530.4|529.6|530.4|529.2|530.4|529.6|529.2|528.4|3100
1677749100000|2023-03-02 09:25:00|530.2|528.8|530|529|530.2|530|529|528.4|2081
1677749400000|2023-03-02 09:30:00|530.2|529.2|528.6|527.4|531.4|530.8|528.6|527.4|4899
1677749700000|2023-03-02 09:35:00|528.4|528.4|529.4|528.8|529.4|529|528.4|528|4132
1677750000000|2023-03-02 09:40:00|529.8|529|529.4|528.4|530.2|529.6|528.8|528.4|2284
1677750300000|2023-03-02 09:45:00|529.2|529.4|528|527.4|530|529.4|527.8|527.4|4497
1677750600000|2023-03-02 09:50:00|527.2|526|528.8|528.2|528.8|528.4|527.2|526|3730
1677750900000|2023-03-02 09:55:00|528.4|527.8|528|527.6|528.6|527.8|528|527.6|2409
1677751200000|2023-03-02 10:00:00|527.8|527.2|526.4|525.6|528|527.2|524.6|523.8|4553
1677751500000|2023-03-02 10:05:00|525.8|525.8|524|523.2|526.6|525.8|523.6|522.8|7254
1677751800000|2023-03-02 10:10:00|523.8|523.4|526|525.4|526.8|525.8|523.8|523.2|1185
1677752100000|2023-03-02 10:15:00|526.6|525.6|527.2|526.2|527.6|526.8|526.2|525.6|5645
1677752400000|2023-03-02 10:20:00|526.8|526.4|527.6|526.8|528|527.2|526.8|526.2|1946
1677752700000|2023-03-02 10:25:00|527.8|527|527|526.4|528.4|527.8|527|526.4|4578
1677753000000|2023-03-02 10:30:00|527.2|526.8|528.4|528|528.8|528.2|527.2|526.8|2487
1677753300000|2023-03-02 10:35:00|529|528.2|526.4|525.6|529|528.4|526|525.2|5163
1677753600000|2023-03-02 10:40:00|526.2|525.2|526|525.4|526.2|525.4|525.2|525|1500
1677753900000|2023-03-02 10:45:00|526.2|525.2|527.2|526.6|527.2|526.6|525.8|525.2|2087
1677754200000|2023-03-02 10:50:00|527.8|526.8|527|526.4|527.8|527.2|526.6|526|3015
1677754500000|2023-03-02 10:55:00|527.4|526.6|528.2|527.8|528.8|528.2|527.4|526.6|915
1677754800000|2023-03-02 11:00:00|528.8|528.2|528.4|527.6|528.8|528.2|527.2|526.2|4553
1677755100000|2023-03-02 11:05:00|528.2|527.4|527.4|526.8|528.6|528|527.2|526.6|2264
1677755400000|2023-03-02 11:10:00|527|526.2|524.6|523.8|527.4|526.6|524.6|523.8|1941
1677755700000|2023-03-02 11:15:00|525.8|525|525.4|524.6|526|525.4|525|524.6|1665
1677756000000|2023-03-02 11:20:00|525.2|523.8|523.8|523|525.2|524|523.6|522.6|2279
1677756300000|2023-03-02 11:25:00|523.6|523.2|523.8|523.2|523.8|523.2|523|522.2|646
1677756600000|2023-03-02 11:30:00|523.2|522.6|523.4|522.8|524|523.4|523.2|522.6|2810
1677756900000|2023-03-02 11:35:00|523.8|523|521.4|520.6|524|523.2|521.4|520.6|6653
1677757200000|2023-03-02 11:40:00|522|521|522.2|521.6|523.4|522.4|521.2|520.6|11807
1677757500000|2023-03-02 11:45:00|521.8|521.2|520.8|520.4|522.4|522|520.4|520|20734
1677757800000|2023-03-02 11:50:00|521|520.2|519.4|518.8|521.2|520.8|518.6|517.6|1771
1677758100000|2023-03-02 11:55:00|520|519.6|521.2|520|522.2|521.6|520|519.2|2189
1677758400000|2023-03-02 12:00:00|521|519.8|518.8|517.8|521|520.2|517.4|516.4|10022
1677758700000|2023-03-02 12:05:00|518.4|517.4|518.6|517.6|518.6|517.6|516.4|515.2|10261
1677759000000|2023-03-02 12:10:00|518.2|517.8|520.4|519.6|520.4|519.8|518|517.4|1718
1677759300000|2023-03-02 12:15:00|520|519.8|522.6|521.6|523|521.8|520|519.6|5212
1677759600000|2023-03-02 12:20:00|523.2|521.8|520.8|520|523.8|522.8|519.4|518.6|5416
1677759900000|2023-03-02 12:25:00|520.6|519.8|521|520.4|522.2|521.4|519.8|519.2|9963
1677760200000|2023-03-02 12:30:00|521.2|520.8|521.2|520.4|522.2|521.4|519.4|518.4|6009
1677760500000|2023-03-02 12:35:00|521.6|520.8|522|521|522|521|520.8|520|2005
1677760800000|2023-03-02 12:40:00|522.8|521.2|520.8|520|522.8|522.2|520.4|520|6867
1677761100000|2023-03-02 12:45:00|520.6|519.8|521.4|521|521.6|521|520.2|519.8|3882
1677761400000|2023-03-02 12:50:00|521.8|521.2|520.8|520.4|522.2|521.6|520.8|520|2970
1677761700000|2023-03-02 12:55:00|520.6|520|521.4|520.6|521.6|521|519.6|519|2585
1677762000000|2023-03-02 13:00:00|521.2|520.8|521.4|520.4|522.8|522.2|520.8|520.4|1782
1677762300000|2023-03-02 13:05:00|521.6|520.8|520.6|520|521.8|521|520|519.2|3130
1677762600000|2023-03-02 13:10:00|520.4|519|519.6|518.8|520.4|519|518.4|518|3052
1677762900000|2023-03-02 13:15:00|519.8|519|518.4|517.8|520|519.2|518|517|1838
1677763200000|2023-03-02 13:20:00|517.8|517.6|516.2|515.8|517.8|517.6|516.2|515.8|7154
1677763500000|2023-03-02 13:25:00|516.4|516.2|518.2|517.6|518.4|518.2|516.4|516.2|1745
1677763800000|2023-03-02 13:30:00|518.6|517.8|517.2|516.6|518.6|517.8|517.2|516.6|5298
1677764100000|2023-03-02 13:35:00|518|516.8|518.4|517.6|519.6|519.2|517|516.6|8242
1677764400000|2023-03-02 13:40:00|518.6|517.8|520.4|519.4|520.4|519.4|517.6|517|11626
1677764700000|2023-03-02 13:45:00|520.2|519.6|518.8|518.4|520.4|519.6|518.4|517.8|2419
1677765000000|2023-03-02 13:50:00|519.2|518.2|518.4|518|519.2|518.8|517.8|517.4|2997
1677765300000|2023-03-02 13:55:00|519|518.2|517.8|517.4|519.2|518.4|517.8|517.4|2226
1677765600000|2023-03-02 14:00:00|518.2|517.8|520.2|520|520.6|520|518.2|517.8|6174
1677765900000|2023-03-02 14:05:00|519.8|519.6|519|518.6|520|519.6|519|518.4|2000
1677766200000|2023-03-02 14:10:00|519.2|518.8|519|518.8|519.6|519|518.8|518.2|4982
1677766500000|2023-03-02 14:15:00|519.2|518.6|518|517.4|519.6|519|517.2|517|6194
1677766800000|2023-03-02 14:20:00|517.6|517.2|516.8|516.2|518|517.4|516.6|516.2|7384
1677767100000|2023-03-02 14:25:00|516.6|516.4|517.4|517.2|519|518.6|516.6|516.4|14891
1677767400000|2023-03-02 14:30:00|517.8|517|525.2|524.4|525.2|524.4|517.4|516.8|8984
1677767700000|2023-03-02 14:35:00|525|524.6|524.8|523.8|526.8|525.8|522.8|522|6413
1677768000000|2023-03-02 14:40:00|525|524.2|524.2|523.8|526|525.2|523.8|523.4|7180
1677768300000|2023-03-02 14:45:00|523.8|523.4|524.6|523.6|525.2|524.4|523.2|522.4|8630
1677768600000|2023-03-02 14:50:00|523.8|523.8|523.2|522.4|525|524.2|523|522.4|11752
1677768900000|2023-03-02 14:55:00|523.4|522.6|523.2|522.8|523.6|523.2|522.4|521.8|4382
1677769200000|2023-03-02 15:00:00|523.6|523.2|523.4|523|525|524.6|523.4|523|6550
1677769500000|2023-03-02 15:05:00|524|523.2|521.8|521.4|525.4|524.6|521.8|521.2|11813
1677769800000|2023-03-02 15:10:00|521.6|521.2|521.4|520.6|521.8|521.4|520.6|520.2|10954
1677770100000|2023-03-02 15:15:00|521.2|521.2|522.4|521.6|523.4|522.8|521.2|520.8|4356
1677770400000|2023-03-02 15:20:00|522.8|522|523.8|523.4|523.8|523.4|522.4|521.6|2789
1677770700000|2023-03-02 15:25:00|523.4|523|523.2|523|525.4|525|523.2|523|7421
1677771000000|2023-03-02 15:30:00|523.4|522.6|523.8|523.2|524|523.6|522.8|522.2|3971
1677771300000|2023-03-02 15:35:00|524.4|524|522|521.2|524.6|524.2|521.8|521.2|7556
1677771600000|2023-03-02 15:40:00|521.6|521.4|521.6|521.2|522.6|522|520.8|520|7471
1677771900000|2023-03-02 15:45:00|521.4|521|521.6|521|522.6|522|521.4|521|8373
1677772200000|2023-03-02 15:50:00|521.8|521.2|521.2|520.8|524.2|523.8|521.2|520.6|8530
1677772500000|2023-03-02 15:55:00|521.6|521.2|522|521.8|522.4|522|521.6|521.2|6781
1677772800000|2023-03-02 16:00:00|522.2|522|521.4|521|522.4|522|521.2|520.6|4221
1677773100000|2023-03-02 16:05:00|521.6|521.2|522.4|522|522.4|522|521.6|521.2|5269
1677773400000|2023-03-02 16:10:00|522.6|522.2|524|523.8|525.6|525|522.6|522|3613
1677773700000|2023-03-02 16:15:00|524.6|524|524.4|524|525.6|525|524.2|523.6|5260
1677774000000|2023-03-02 16:20:00|524.2|523.8|525|524.6|525.4|525|524.2|523.8|13836
1677774300000|2023-03-02 16:25:00|525.2|524.8|525.2|524.4|525.6|525.2|524.6|524|23007
1677830400000|2023-03-03 08:00:00|528.2|525.2|546|533.8|546|535.2|527.6|524.8|11979
1677830700000|2023-03-03 08:05:00|545.8|535|540.8|537.8|546|538|538.2|535|12058
1677831000000|2023-03-03 08:10:00|540.2|537|535.6|532.2|540.2|537.4|535.6|532.2|1531
1677831300000|2023-03-03 08:15:00|535.2|533.4|535.4|534.6|538|535.6|534.4|532.4|5322
1677831600000|2023-03-03 08:20:00|535.2|533.8|537|535.4|537|535.6|535.2|533.8|1274
1677831900000|2023-03-03 08:25:00|536.2|533.6|538|537.2|539.2|537.6|535.2|533.6|3102
1677832200000|2023-03-03 08:30:00|539.8|537.8|539.4|538.4|540.6|539.4|539|537.8|4333
1677832500000|2023-03-03 08:35:00|539|537.2|537.6|536.6|539|537.8|537|536.6|1181
1677832800000|2023-03-03 08:40:00|537.4|537.6|539|538.2|539|538.2|537.4|536.6|10663
1677833100000|2023-03-03 08:45:00|539.8|538.6|539.6|538.4|541.2|539.8|538.2|536.8|1345
1677833400000|2023-03-03 08:50:00|539.4|538|539.4|538|539.4|538.2|537.2|536.8|6089
1677833700000|2023-03-03 08:55:00|539.6|537.8|538.6|537.8|539.6|538.6|538.6|537.6|1897
1677834000000|2023-03-03 09:00:00|538.8|537|539.8|538.6|539.8|538.6|537.6|537|1735
1677834300000|2023-03-03 09:05:00|539.6|538|539|538|539.6|538.4|537.8|537.2|3929
1677834600000|2023-03-03 09:10:00|538.6|539.4|542.2|541.2|542.2|541.2|538.6|538.4|6538
1677834900000|2023-03-03 09:15:00|542|541.4|539.6|538.8|542.4|541.6|539.2|538.4|3661
1677835200000|2023-03-03 09:20:00|539.4|538|540.2|539.4|540.2|539.4|538.6|538|4428
1677835500000|2023-03-03 09:25:00|540.8|540.2|541.6|541|542.6|541.6|540.8|540.2|1706
1677835800000|2023-03-03 09:30:00|541.8|541.2|543.4|542.2|544.2|543.4|541.4|541|4473
1677836100000|2023-03-03 09:35:00|544|542.4|544.4|543.6|545.2|544.4|544|542.4|709
1677836400000|2023-03-03 09:40:00|544.2|543.4|545.4|544.8|548.4|547|544|543|18655
1677836700000|2023-03-03 09:45:00|546.4|545|547.6|546.6|547.6|546.6|546|544.8|1073
1677837000000|2023-03-03 09:50:00|546.8|546|546|545.8|547.6|547.2|546|545.8|8234
1677837300000|2023-03-03 09:55:00|546.6|545.4|546.6|545.8|549|548|545.8|545.2|4870
1677837600000|2023-03-03 10:00:00|547.4|546.2|546.8|546.4|547.8|546.8|546.2|545.4|4087
1677837900000|2023-03-03 10:05:00|546.6|546|549|547.8|550.8|550|546.6|546|10946
1677838200000|2023-03-03 10:10:00|548.6|548.2|546.4|546|549|548.2|546.4|546|4423
1677838500000|2023-03-03 10:15:00|545.8|545.6|547.4|546.4|548.8|548|545.6|545.2|15332
1677838800000|2023-03-03 10:20:00|547|546.8|547|545.8|549|548|547|545.8|2616
1677839100000|2023-03-03 10:25:00|546.8|545.6|546.2|545.6|546.8|545.8|544.8|543.8|1859
1677839400000|2023-03-03 10:30:00|546.6|545.8|546|545.4|547.6|546.6|545.6|544.6|10675
1677839700000|2023-03-03 10:35:00|545.8|545|544.4|543.6|546|545.2|544.4|543.6|2635
1677840000000|2023-03-03 10:40:00|544.2|544.6|546|545|546|545|544.2|544|4212
1677840300000|2023-03-03 10:45:00|545.6|545.2|546.2|545.2|547|546|545.6|545|994
1677840600000|2023-03-03 10:50:00|545.6|545.4|546.4|546|546.4|546|545.6|545|3366
1677840900000|2023-03-03 10:55:00|546.6|545.8|545|544.6|546.6|546|545|544.2|5200
1677841200000|2023-03-03 11:00:00|544.8|544|545.2|544.4|546.6|545.8|544.8|544|1835
1677841500000|2023-03-03 11:05:00|545|545|543|542.4|545.4|545|542.6|541.6|2606
1677841800000|2023-03-03 11:10:00|542.8|542.2|541.8|540.8|542.8|542.2|541.4|540.4|2967
1677842100000|2023-03-03 11:15:00|541.6|540.2|540.6|540|542|541.2|540.6|540|1906
1677842400000|2023-03-03 11:20:00|540.2|539.2|541.2|540.2|542.4|541.4|539.8|538.8|2916
1677842700000|2023-03-03 11:25:00|541|540|541.6|541|541.6|541|538.4|537.2|899
1677843000000|2023-03-03 11:30:00|542.6|541.8|544.2|543|544.2|543|541.6|541|5873
1677843300000|2023-03-03 11:35:00|544|542.2|544.2|543.6|544.6|544|543|542.2|3108
1677843600000|2023-03-03 11:40:00|544.4|544|545.2|544.4|545.4|544.4|544.2|543.6|2840
1677843900000|2023-03-03 11:45:00|545|544|546.4|545.6|546.6|545.8|544.8|544|2136
1677844200000|2023-03-03 11:50:00|546.2|546.2|547.2|546|548.4|547.6|546.2|546|22683
1677844500000|2023-03-03 11:55:00|547|546.2|548.6|547.8|548.6|547.8|546.8|546|2478
1677844800000|2023-03-03 12:00:00|549.6|548|549|548.2|549.6|548.2|549|548|1851
1677845100000|2023-03-03 12:05:00|548.8|548.6|549.8|549.4|551.4|550.4|548.8|548.6|7315
1677845400000|2023-03-03 12:10:00|550|549.6|552.2|551|552.2|551.4|549.6|549.2|8298
1677845700000|2023-03-03 12:15:00|552|551.2|554.8|554.2|555|554.2|551.8|550.6|7977
1677846000000|2023-03-03 12:20:00|555|553.6|554.4|553.6|555|553.8|553.8|553.2|4332
1677846300000|2023-03-03 12:25:00|554.8|555.4|556.2|555.4|557.2|556.2|554.2|555.2|8083
1677846600000|2023-03-03 12:30:00|556|554.8|553.8|553.4|556|555|553.8|553|2204
1677846900000|2023-03-03 12:35:00|553.2|552.2|554.2|553.6|555|553.6|553|552|5976
1677847200000|2023-03-03 12:40:00|554|553.2|550.6|549.6|554|553.4|550.6|549.6|12569
1677847500000|2023-03-03 12:45:00|550.4|549.8|551|550.6|552.6|551.8|549.6|548.8|12621
1677847800000|2023-03-03 12:50:00|551.6|551|552.6|551.8|553|552.2|551|550|3168
1677848100000|2023-03-03 12:55:00|553|552|550.2|549.6|553|552|550.2|549.6|1181
1677848400000|2023-03-03 13:00:00|551|550|553.2|552.4|553.6|552.4|550.6|550|883
1677848700000|2023-03-03 13:05:00|553|552|552.2|551.4|553|552|551.6|551.2|1602
1677849000000|2023-03-03 13:10:00|553|552.2|551.8|550.6|553|552.2|551|550.2|4404
1677849300000|2023-03-03 13:15:00|552|551|551.2|550.4|552|551.2|550.4|549.8|4448
1677849600000|2023-03-03 13:20:00|552|550.6|551.8|551.4|552.4|551.4|551|550.4|8115
1677849900000|2023-03-03 13:25:00|552|551.6|550|549.2|552.2|551.6|550|549.2|1502
1677850200000|2023-03-03 13:30:00|549.4|548.4|549.6|548.8|550.8|550|548.8|548.2|1332
1677850500000|2023-03-03 13:35:00|550|549|550|549.6|551.8|551.4|550|549|8556
1677850800000|2023-03-03 13:40:00|550.4|549.4|553|552|553|552|550.2|549.4|6912
1677851100000|2023-03-03 13:45:00|553.2|552.2|552.8|552.2|553.4|552.6|552.6|551.8|2428
1677851400000|2023-03-03 13:50:00|552.6|551.6|551.4|550.6|553.8|553|551.4|550.4|2702
1677851700000|2023-03-03 13:55:00|552.2|550.8|553.8|553|554|553.4|552|550.8|3397
1677852000000|2023-03-03 14:00:00|553.6|553.2|556.6|555.8|561.2|560|553.6|553.2|9816
1677852300000|2023-03-03 14:05:00|557.2|556|556.8|556.4|558|557.4|556.6|555.8|3565
1677852600000|2023-03-03 14:10:00|556.2|555.4|556|555.6|556.8|556.2|554.8|554.2|7053
1677852900000|2023-03-03 14:15:00|555.8|555.2|555.6|555.2|558|557.4|555.4|554.8|14062
1677853200000|2023-03-03 14:20:00|556.2|555.6|555|554.4|556.2|555.6|554.2|553.6|8979
1677853500000|2023-03-03 14:25:00|554.8|553.8|554.2|553.6|555.4|554.6|554.2|553.6|4197
1677853800000|2023-03-03 14:30:00|554|554|552.6|551.6|555.2|554.6|551.8|551.6|6459
1677854100000|2023-03-03 14:35:00|552.4|551.8|552.8|551.8|553|552.2|551|550.4|11594
1677854400000|2023-03-03 14:40:00|552.6|552.2|552.6|552.2|553.8|553|552.2|551.6|5170
1677854700000|2023-03-03 14:45:00|552.4|551.8|553.4|552.8|555.4|554.8|551.8|550.2|8681
1677855000000|2023-03-03 14:50:00|553.2|552.2|555.4|554.8|556.6|555.4|552.8|552.2|7577
1677855300000|2023-03-03 14:55:00|555.2|554.6|556|555.4|556.4|555.4|554.8|554|4519
1677855600000|2023-03-03 15:00:00|555.8|555|555|554.4|555.8|555.2|552.6|551.8|9060
1677855900000|2023-03-03 15:05:00|554.8|554.2|552.4|551.6|555|554.4|551.8|551|11038
1677856200000|2023-03-03 15:10:00|552.2|551.2|553.4|552.8|554.8|553.8|551.8|550.8|7471
1677856500000|2023-03-03 15:15:00|553.2|552.4|553|552.6|555|554|552.8|552.2|6270
1677856800000|2023-03-03 15:20:00|553.2|553|556.4|555.6|556.4|555.6|553.2|552.6|6294
1677857100000|2023-03-03 15:25:00|557|555.8|555.6|555.2|557.6|556.8|554.8|554.2|5780
1677857400000|2023-03-03 15:30:00|555.8|555|556|555.6|557|556.2|555|554.2|4144
1677857700000|2023-03-03 15:35:00|556.4|555.4|560.4|559.4|560.4|559.4|556|555.2|14484
1677858000000|2023-03-03 15:40:00|559.8|559.2|559.6|558.8|561|560.2|559.4|558.6|16123
1677858300000|2023-03-03 15:45:00|559.4|558.6|559|558.2|559.4|558.8|557.2|556.2|16554
1677858600000|2023-03-03 15:50:00|558.8|557.4|557.8|557.2|559.2|558.2|557|556.4|7802
1677858900000|2023-03-03 15:55:00|557.6|557.4|557.6|557.2|558.6|557.8|557.4|557|7043
1677859200000|2023-03-03 16:00:00|557.4|557|558.2|557.6|559.8|558.8|557.4|556.8|10174
1677859500000|2023-03-03 16:05:00|558.6|557.8|554.8|554.2|558.6|557.8|554|553.6|5954
1677859800000|2023-03-03 16:10:00|554.6|553.2|553.2|552.4|554.6|553.8|549.6|548.8|19872
1677860100000|2023-03-03 16:15:00|553|552.6|550.8|550.2|554|553.4|550.8|550.2|17667
1677860400000|2023-03-03 16:20:00|551.2|550.4|551.8|551.2|552|551.2|550.6|550|7721
1677860700000|2023-03-03 16:25:00|552|551.4|551|550.6|552|551.6|550.6|550|18572
1678089600000|2023-03-06 08:00:00|539.8|537.8|544.2|542|544.8|542.6|539.8|534.8|5043
1678089900000|2023-03-06 08:05:00|544|542.2|538|536.4|544|542.2|538|536.4|14835
1678090200000|2023-03-06 08:10:00|537.8|535.4|535|534|537.8|535.4|534.4|533|24593
1678090500000|2023-03-06 08:15:00|536|534.4|533.8|533|536|535.2|533.4|532.6|6581
1678090800000|2023-03-06 08:20:00|535|534|534.8|534|535.6|534.8|534.2|533.4|3484
1678091100000|2023-03-06 08:25:00|534.6|533.2|532.2|530.8|535|533.2|531.4|530.4|13803
1678091400000|2023-03-06 08:30:00|532|531.6|534.4|533.8|535.6|534.4|531.2|530|6080
1678091700000|2023-03-06 08:35:00|534|533|531.2|530|535.2|534|530.4|529.6|10388
1678092000000|2023-03-06 08:40:00|530.8|529.6|528.6|527.6|530.8|529.8|528|527.2|5410
1678092300000|2023-03-06 08:45:00|528.2|528|528.8|528.2|529.4|528.4|527.8|526.8|4505
1678092600000|2023-03-06 08:50:00|530.4|529|530.4|529.8|532.4|531.4|529.6|528.2|6724
1678092900000|2023-03-06 08:55:00|530|529.2|532.6|531.6|533.4|532.2|529.6|529|5794
1678093200000|2023-03-06 09:00:00|532.4|530.6|527.4|526.8|532.4|531|527.4|526.8|8594
1678093500000|2023-03-06 09:05:00|527.8|527|527.6|527|529.4|529|527.6|527|7433
1678093800000|2023-03-06 09:10:00|528|527.4|529.4|528.8|529.6|528.8|527.8|527|10026
1678094100000|2023-03-06 09:15:00|529.2|528.4|527.4|526.6|529.4|528.4|527.4|526.6|3950
1678094400000|2023-03-06 09:20:00|527.2|526.4|528|527.6|528.4|527.6|526.8|526.4|12520
1678094700000|2023-03-06 09:25:00|527.8|527.2|528.4|527.8|528.4|527.8|526.2|525.6|10627
1678095000000|2023-03-06 09:30:00|528.2|527.4|529|528.2|529.4|528.4|528|527.4|2796
1678095300000|2023-03-06 09:35:00|528.8|528|526.8|525.8|528.8|528|526.8|525.8|5671
1678095600000|2023-03-06 09:40:00|526.6|525.6|525.6|525|527|526.2|525.6|525|3026
1678095900000|2023-03-06 09:45:00|525|524.8|525.4|524.6|525.6|525|524.4|524|3572
1678096200000|2023-03-06 09:50:00|525.2|524.4|523.4|522.6|525.2|524.4|523.2|522.6|7708
1678096500000|2023-03-06 09:55:00|524.6|523.4|525.4|524.8|525.6|524.8|524.6|523.4|9083
1678096800000|2023-03-06 10:00:00|525.2|524.6|524.2|523.6|525.6|524.6|524|523.6|7632
1678097100000|2023-03-06 10:05:00|524.4|523.8|521.8|521|524.4|523.8|520.8|520.6|8407
1678097400000|2023-03-06 10:10:00|522.6|521.6|523.2|522.6|523.8|523.2|522|521.4|7069
1678097700000|2023-03-06 10:15:00|523|522|523.4|522.6|523.4|522.6|522.6|522|1798
1678098000000|2023-03-06 10:20:00|523.2|522.8|522.6|522|523.4|522.8|522.4|522|1992
1678098300000|2023-03-06 10:25:00|522.2|521.4|521.8|521|522.2|521.4|521.4|520.8|1560
1678098600000|2023-03-06 10:30:00|522|521.2|521.6|521|522.4|521.6|521.4|520.8|2982
1678098900000|2023-03-06 10:35:00|521|520.6|521|520.2|521.4|520.6|518.6|518|3768
1678099200000|2023-03-06 10:40:00|520.8|521|521.6|521.2|523|521.8|520.8|521|11771
1678099500000|2023-03-06 10:45:00|523|522|522|521.2|523|522|521.8|521.2|9338
1678099800000|2023-03-06 10:50:00|521.8|521.4|522.2|521.6|522.4|521.6|521.8|521.2|6714
1678100100000|2023-03-06 10:55:00|522.4|521.8|520.2|519.6|522.4|521.8|520|519.4|5596
1678100400000|2023-03-06 11:00:00|519.4|518.6|518.8|518.4|519.8|519|518.8|518.4|1886
1678100700000|2023-03-06 11:05:00|518.4|518|519.2|518.2|520.4|519.4|518.4|518|8816
1678101000000|2023-03-06 11:10:00|519|518.4|521.6|520.6|521.6|520.6|518.8|518.2|8013
1678101300000|2023-03-06 11:15:00|521|520.4|521|520.4|521.4|520.6|520.8|520.2|3221
1678101600000|2023-03-06 11:20:00|520.8|520|520|519.4|521.2|520.4|519.8|519.2|2908
1678101900000|2023-03-06 11:25:00|520.8|520|520|519.2|521|520.2|519.8|519.2|8041
1678102200000|2023-03-06 11:30:00|519.8|519.4|520.2|519.2|520.4|519.6|519.8|519.2|5543
1678102500000|2023-03-06 11:35:00|520|518.6|520.8|520|521|520.4|517.8|517|3829
1678102800000|2023-03-06 11:40:00|520.6|520.2|519.6|518.8|520.6|520.2|519.4|518.8|4448
1678103100000|2023-03-06 11:45:00|519.2|519.4|519|518|519.6|519.4|518.8|518|4120
1678103400000|2023-03-06 11:50:00|519.2|518.4|519.4|518.8|520.6|519.6|519|518|14394
1678103700000|2023-03-06 11:55:00|520|519.2|520.2|519.2|521|520.2|519.4|518.8|8427
1678104000000|2023-03-06 12:00:00|520|518.6|520.4|519.8|521|520|519.4|518.6|10096
1678104300000|2023-03-06 12:05:00|520.8|520.2|520|519.4|521|520.6|520|519.4|7014
1678104600000|2023-03-06 12:10:00|519.8|519.6|520.8|520.2|520.8|520.4|519.6|518.8|3008
1678104900000|2023-03-06 12:15:00|520.6|520|520.8|520.2|521.4|520.6|520.4|520|4841
1678105200000|2023-03-06 12:20:00|520.6|520|520|519.4|521|520.2|519.8|519.4|2729
1678105500000|2023-03-06 12:25:00|519.8|519.2|520.2|519.8|520.4|519.8|518.8|518|7514
1678105800000|2023-03-06 12:30:00|519.8|519.6|520|519.6|520.2|519.6|519.6|518.8|2962
1678106100000|2023-03-06 12:35:00|520.2|519.4|519.2|518.6|520.2|519.8|519.2|518.4|2171
1678106400000|2023-03-06 12:40:00|519.4|518.8|519.2|518.6|519.4|518.8|519.2|518.6|9890
1678106700000|2023-03-06 12:45:00|519.8|519|519.8|519.2|520|519.6|519.6|519|3041
1678107000000|2023-03-06 12:50:00|520.2|519.6|520.6|520|521|520.4|519.8|519.6|8185
1678107300000|2023-03-06 12:55:00|522.2|520.2|524.2|523.4|524.2|523.4|522.2|520.2|11381
1678107600000|2023-03-06 13:00:00|523.6|523.2|522.8|522|523.6|523.2|521.8|521.2|6017
1678107900000|2023-03-06 13:05:00|523|522.2|524.2|523.4|524.8|524|523|522.2|2677
1678108200000|2023-03-06 13:10:00|524|523.6|524.4|523.6|524.6|524|522.4|521.6|4403
1678108500000|2023-03-06 13:15:00|524.2|524|523.8|523.4|524.4|524|523.8|523.4|5883
1678108800000|2023-03-06 13:20:00|523.4|523.2|525|524|525|524.4|522.4|521.6|17160
1678109100000|2023-03-06 13:25:00|524.8|523.8|524.8|524|524.8|524.2|524.4|523.8|2141
1678109400000|2023-03-06 13:30:00|524.4|524.2|524.6|524|525|524.4|524.4|524|3226
1678109700000|2023-03-06 13:35:00|525|524.2|525.2|524.6|525.6|525|523|522.2|9819
1678110000000|2023-03-06 13:40:00|525|524.4|523.6|523|525|524.6|523.6|522.8|982
1678110300000|2023-03-06 13:45:00|524|523.2|523.8|523.2|524|523.4|523.6|523.2|1271
1678110600000|2023-03-06 13:50:00|523.6|523.4|523|522.4|524.4|523.8|522.8|522.2|4477
1678110900000|2023-03-06 13:55:00|523.6|522.6|524.6|523.8|524.8|524.2|523.2|522.6|4912
1678111200000|2023-03-06 14:00:00|524.4|524.4|522.2|521.2|525|524.6|522.2|521.2|6217
1678111500000|2023-03-06 14:05:00|522|521|522|521.2|522.6|521.8|521.4|520.8|2718
1678111800000|2023-03-06 14:10:00|521.8|520.6|520.2|519.6|522|520.6|520|519.4|4763
1678112100000|2023-03-06 14:15:00|520|519.8|521|520.4|521.4|520.6|520|519.6|8040
1678112400000|2023-03-06 14:20:00|520.6|519.8|521.2|520.4|521.4|520.8|520.6|519.8|890
1678112700000|2023-03-06 14:25:00|521|521|521|520.6|521.6|521|521|520.4|4374
1678113000000|2023-03-06 14:30:00|521.4|520.8|522.8|522|523.2|522.4|521|520.2|7397
1678113300000|2023-03-06 14:35:00|522.4|522.4|521|520.2|522.4|522.4|519.4|519.2|13925
1678113600000|2023-03-06 14:40:00|520.8|519.8|520.8|520.4|521.4|520.6|520|519.6|5806
1678113900000|2023-03-06 14:45:00|521|520.2|519.8|519|521|520.6|519.4|518.6|4354
1678114200000|2023-03-06 14:50:00|519.6|518.8|520.8|520.4|520.8|520.4|519.6|518.8|3945
1678114500000|2023-03-06 14:55:00|521.2|520.6|521.4|520.6|521.8|521|520.4|519.8|5284
1678114800000|2023-03-06 15:00:00|521.2|520.8|521.6|521.2|521.6|521.2|520.6|520.4|8625
1678115100000|2023-03-06 15:05:00|522.4|521.6|523.4|522.8|524|523.4|521.4|520.8|3077
1678115400000|2023-03-06 15:10:00|522.6|522.6|521|520.4|522.8|522.6|521|520.4|3284
1678115700000|2023-03-06 15:15:00|521.6|520.8|522|521.4|522|521.4|521|520.4|4486
1678116000000|2023-03-06 15:20:00|522.2|521.6|523.2|522.6|523.4|522.8|522.2|521.6|8888
1678116300000|2023-03-06 15:25:00|523|522.4|520.8|520|523|522.4|519.8|519.4|2487
1678116600000|2023-03-06 15:30:00|520.6|520.2|521.2|520.6|521.2|520.6|520.4|520|5885
1678116900000|2023-03-06 15:35:00|521.8|521.2|522|521.4|523.2|522.4|521.4|521|5127
1678117200000|2023-03-06 15:40:00|522.2|521.8|523.4|522.8|523.8|523|522.2|521.4|3684
1678117500000|2023-03-06 15:45:00|523.6|523|520.2|519.2|523.6|523|519.8|519|2499
1678117800000|2023-03-06 15:50:00|519.8|519|520.4|520|520.4|520|519.6|519|2314
1678118100000|2023-03-06 15:55:00|521|519.8|519.2|518.6|521|520.2|519.2|518.6|9496
1678118400000|2023-03-06 16:00:00|519|518.2|521.4|521|522.2|521.4|518.4|518|9813
1678118700000|2023-03-06 16:05:00|521.2|520.6|528.2|526.8|531|530|520.6|519.8|38285
1678119000000|2023-03-06 16:10:00|528|526.4|528|527.4|528.6|527.6|527.2|525.8|30955
1678119300000|2023-03-06 16:15:00|530.4|529.4|531.6|530.8|533|532|530.4|529.4|30785
1678119600000|2023-03-06 16:20:00|531.4|531|531.8|531.2|533.8|533|531|530.4|12275
1678119900000|2023-03-06 16:25:00|531.6|531.4|533.4|532.4|533.6|533|530.4|529.8|39072
1678176000000|2023-03-07 08:00:00|521.8|520|526.4|524|527.8|526|518.4|515.6|11190
1678176300000|2023-03-07 08:05:00|526.8|524.2|534|532.6|534.8|532.6|526.4|524.2|5265
1678176600000|2023-03-07 08:10:00|533.8|531.4|525.6|524.4|533.8|531.4|522.6|521.2|11420
1678176900000|2023-03-07 08:15:00|524.8|523.2|527.8|527|528.8|527.6|524.8|523.2|3168
1678177200000|2023-03-07 08:20:00|527.4|526.4|524.6|523.8|528.2|527.2|524.4|523.4|7840
1678177500000|2023-03-07 08:25:00|526|525.2|525.8|525|526.6|525.6|524|523.4|4597
1678177800000|2023-03-07 08:30:00|526.4|525.2|527.8|527|527.8|527|525.8|525|7586
1678178100000|2023-03-07 08:35:00|528.4|527.2|528.2|527.4|529.6|529|527.8|527|12176
1678178400000|2023-03-07 08:40:00|528|526.6|526.6|526.4|528|527|525.6|524.8|12538
1678178700000|2023-03-07 08:45:00|527.6|526.2|526.2|525.6|527.6|526.4|526.2|525|220
1678179000000|2023-03-07 08:50:00|526|525|525.6|524.4|526.2|525.2|524.2|523.2|2530
1678179300000|2023-03-07 08:55:00|525.4|524.8|525.8|524.8|526.2|525.6|525.4|524.6|1266
1678179600000|2023-03-07 09:00:00|526|525|526.2|525|527|526.4|525.6|524.8|1917
1678179900000|2023-03-07 09:05:00|526|525.2|526.6|525.6|526.8|526|524.6|523.8|762
1678180200000|2023-03-07 09:10:00|526.2|525.2|525.2|524.4|526.2|525.2|524.4|523.8|3199
1678180500000|2023-03-07 09:15:00|525.4|524.6|525|524.2|525.8|524.8|524.8|524.2|273
1678180800000|2023-03-07 09:20:00|524.8|524.4|525.2|524.4|526|525|524.8|524.2|2737
1678181100000|2023-03-07 09:25:00|525.4|524.6|525|524.6|526.2|525.6|525|524.4|1866
1678181400000|2023-03-07 09:30:00|525.2|524.8|524.2|523.6|526.2|525.4|523.8|523|10014
1678181700000|2023-03-07 09:35:00|524|523.2|525|524.4|525|524.4|523.6|523.2|6891
1678182000000|2023-03-07 09:40:00|524.6|524.2|522.8|522.2|524.6|524.4|522.8|522.2|1969
1678182300000|2023-03-07 09:45:00|523|522.4|523.4|522.8|524.2|523.6|523|522.4|3294
1678182600000|2023-03-07 09:50:00|523.2|522.6|522.6|521.8|523.4|522.6|522.2|521.6|3533
1678182900000|2023-03-07 09:55:00|522.4|521.6|522.6|522|522.8|522.2|521.8|521.2|4532
1678183200000|2023-03-07 10:00:00|522.8|522.2|523.2|522.6|523.6|523|522.6|521.8|1843
1678183500000|2023-03-07 10:05:00|523.4|522.8|523.8|523.4|524.4|523.8|523.2|522.8|1863
1678183800000|2023-03-07 10:10:00|524|523|523.4|523|524|523|523.2|523|258
1678184100000|2023-03-07 10:15:00|523.2|522.4|524.2|523.4|524.2|523.4|522.8|522.2|1788
1678184400000|2023-03-07 10:20:00|524|523.2|522.6|522|524|523.4|522.6|522|2197
1678184700000|2023-03-07 10:25:00|522.4|521.8|522.4|521.8|523|522.2|522.4|521.8|5205
1678185000000|2023-03-07 10:30:00|522.6|522.4|522.2|521.8|523.4|522.8|521.8|521.2|5858
1678185300000|2023-03-07 10:35:00|522|521.6|521.6|520.8|522.2|521.8|521.6|520.8|1737
1678185600000|2023-03-07 10:40:00|521.4|521.2|521.8|521.2|521.8|521.2|521.2|520.8|4478
1678185900000|2023-03-07 10:45:00|522|521.4|521.6|520.8|522|521.4|520.8|520.2|5443
1678186200000|2023-03-07 10:50:00|521.2|520.6|521.8|521.2|522|521.4|521.2|520.6|1596
1678186500000|2023-03-07 10:55:00|521.6|520.4|521.4|520.8|521.8|521.2|521|520.4|1573
1678186800000|2023-03-07 11:00:00|521.6|521|520.8|520.2|521.6|521.2|520.6|520.2|9599
1678187100000|2023-03-07 11:05:00|521.2|520.6|521|520.4|521.2|520.8|520.8|520.4|2583
1678187400000|2023-03-07 11:10:00||520.6||520.6||520.6||520.4|1224
1678187700000|2023-03-07 11:15:00|520.8|520.4|520.2|519.6|521.2|520.8|520|519.4|2174
1678188000000|2023-03-07 11:20:00|519.2|520|519.4|518.6|521|520.4|519|518.6|6876
1678188300000|2023-03-07 11:25:00|519.2|518.8|518.8|518.4|519.4|518.8|518.8|518.4|2808
1678188600000|2023-03-07 11:30:00|518.6|518.2|519|518.4|519|518.6|518|517.2|6819
1678188900000|2023-03-07 11:35:00|519.6|518.6|520|519.4|520.2|519.6|519.4|518.6|9605
1678189200000|2023-03-07 11:40:00|519.8|519|519|518.6|519.8|519.2|519|518.6|3018
1678189500000|2023-03-07 11:45:00|518.6|518|518.4|518|519|518.6|518.4|518|2521
1678189800000|2023-03-07 11:50:00|518.2|517.8|519|518.4|519|518.4|518|517.8|2426
1678190100000|2023-03-07 11:55:00|518.8|518.6|519|518.6|519.2|518.6|518.8|518.4|3915
1678190400000|2023-03-07 12:00:00|519.2|518.2|519.4|519|520|519.4|518.4|517.8|2014
1678190700000|2023-03-07 12:05:00|519.8|518.8|519.6|519|520.4|519.6|519.6|518.8|3458
1678191000000|2023-03-07 12:10:00|519.4|518.8|520.2|519.8|520.2|520|519.2|518.8|10743
1678191300000|2023-03-07 12:15:00|520|519.6|519|518.2|520.2|519.8|519|518.2|748
1678191600000|2023-03-07 12:20:00|519.2|518.6|518.6|518|519.2|518.6|518|517.8|1789
1678191900000|2023-03-07 12:25:00|519.6|518.8|518.6|518.2|519.6|518.8|518|517.2|3731
1678192200000|2023-03-07 12:30:00|519|518|518.6|518|519|518.6|518.4|517.8|2532
1678192500000|2023-03-07 12:35:00|518.4|518.2|519|518|519.8|519.2|518.4|518|2508
1678192800000|2023-03-07 12:40:00|518.8|517.4|519|518.2|519|518.2|518|517.4|1493
1678193100000|2023-03-07 12:45:00|518.8|518|518.2|517.8|519|518.2|518.2|517.4|1081
1678193400000|2023-03-07 12:50:00|518.4|518|519|518.4|519|518.4|518.4|517.8|398
1678193700000|2023-03-07 12:55:00|519.2|518.6|518.6|518|519.2|518.8|518.4|518|558
1678194000000|2023-03-07 13:00:00|518.8|518.2|519.2|518.6|519.2|518.8|518.6|518|4606
1678194300000|2023-03-07 13:05:00|519|518.2|518.2|517.8|519.2|518.2|518|517.6|3533
1678194600000|2023-03-07 13:10:00|518|517.6|517.8|517.2|518.4|517.8|517.6|517|2765
1678194900000|2023-03-07 13:15:00|518|517|516.4|515.6|518|517.2|516.4|515.6|2478
1678195200000|2023-03-07 13:20:00|516.2|515.8|514.2|513.8|517.2|516.4|514.2|513.8|12391
1678195500000|2023-03-07 13:25:00|515|514|514.6|514.4|515|514.4|513.8|513.4|7542
1678195800000|2023-03-07 13:30:00|514.4|514|512.8|512|515.4|514.8|512.8|512|5476
1678196100000|2023-03-07 13:35:00|512.6|512.2|511.4|511|512.6|512.2|510.8|510|10873
1678196400000|2023-03-07 13:40:00|511.2|510.8|513.8|512.8|513.8|512.8|511.2|510.8|9893
1678196700000|2023-03-07 13:45:00|513.6|513|513.6|513.4|513.8|513.4|513|512|14290
1678197000000|2023-03-07 13:50:00|513.8|513.2|513.8|513.4|514.2|513.6|513.2|513|5063
1678197300000|2023-03-07 13:55:00|513.6|513|514.2|513.6|514.8|514|513.6|513|5904
1678197600000|2023-03-07 14:00:00|514.8|514|513.6|513|515|514.2|513.6|513|2864
1678197900000|2023-03-07 14:05:00|514.2|513.8|514|513.6|514.4|513.8|512.8|512.4|3926
1678198200000|2023-03-07 14:10:00|514.4|513.8|512.4|512|514.4|513.8|512.4|512|5473
1678198500000|2023-03-07 14:15:00|512.6|512.2|511.4|511.2|512.6|512.2|511.2|510.6|4385
1678198800000|2023-03-07 14:20:00|511.2|511|511.2|510.6|511.6|511|510.6|509.6|1855
1678199100000|2023-03-07 14:25:00|511.8|511|510.6|510|511.8|511|510.6|510|2183
1678199400000|2023-03-07 14:30:00|510.8|510.2|511|510.2|511.8|511.2|509.4|509|10439
1678199700000|2023-03-07 14:35:00|510.8|509.8|512.4|511.8|513.6|512.8|510.4|509.8|6006
1678200000000|2023-03-07 14:40:00|512.6|512|513|512.4|514|513.2|512|511.6|4165
1678200300000|2023-03-07 14:45:00|514|512.6|514.6|513.8|514.8|514.2|513.4|512.6|1420
1678200600000|2023-03-07 14:50:00|514.4|514|515.6|514.8|516.2|515.6|514.4|513.8|15020
1678200900000|2023-03-07 14:55:00|515.4|514.4|514.4|513.2|515.8|515.2|514.2|513.2|938
1678201200000|2023-03-07 15:00:00|514|512.4|509|508.2|514|512.4|508.6|508|13842
1678201500000|2023-03-07 15:05:00|508.8|508|507|506.4|509|508.6|506.8|506.2|33081
1678201800000|2023-03-07 15:10:00|506.8|505.8|507.6|507|508.4|507.6|506.2|505.6|13808
1678202100000|2023-03-07 15:15:00|507.4|506.6|505|504.4|507.4|506.8|504.8|504.4|21129
1678202400000|2023-03-07 15:20:00|505.2|504.6|508.6|508|509|508.4|505|504.4|15713
1678202700000|2023-03-07 15:25:00|508.4|508.2|506.6|506|508.4|508.2|506.2|505.8|16292
1678203000000|2023-03-07 15:30:00|506.4|505.8|508.8|508.2|509.4|508.6|506.2|505.8|7374
1678203300000|2023-03-07 15:35:00|508.6|508.4|507.6|507|509.4|508.8|507.2|506.8|7881
1678203600000|2023-03-07 15:40:00|507.2|506.8|505.2|504.6|507.2|506.8|504.8|504.6|7861
1678203900000|2023-03-07 15:45:00|505|504.8|506.2|505.6|507.4|506.6|505|504.6|8056
1678204200000|2023-03-07 15:50:00|506|505.8|503.8|503.2|506|505.8|503.4|503|10671
1678204500000|2023-03-07 15:55:00|504.6|504.2|504.4|503.6|505.6|505|504.4|503.6|6809
1678204800000|2023-03-07 16:00:00|504|503.4|504.2|503.6|505.2|505|503|502.8|13465
1678205100000|2023-03-07 16:05:00|504.4|504|506.2|505.8|506.6|506.2|504.2|503.8|7679
1678205400000|2023-03-07 16:10:00|506.4|506|507|506.4|507.4|507|506.2|505.6|4860
1678205700000|2023-03-07 16:15:00|506.4|506.6|507|506.4|508|507.4|506.4|506.2|5060
1678206000000|2023-03-07 16:20:00|506.8|506.6|506.8|506.2|507|506.6|505.6|505.2|13410
1678206300000|2023-03-07 16:25:00|506.6|506|507.2|506.6|507.8|507.2|506|505.4|8436
1678262400000|2023-03-08 08:00:00|496.1|493.2|495.2|493.1|499.8|496.2|487.9|485.1|22001
1678262700000|2023-03-08 08:05:00|499|493.3|500.8|498.9|501|498.9|495.1|493.3|32952
1678263000000|2023-03-08 08:10:00|500|500|499.3|498.2|501.4|500.2|497.8|496.5|12279
1678263300000|2023-03-08 08:15:00|499.2|498.4|499.1|498.5|500.2|499|497.6|497|17676
1678263600000|2023-03-08 08:20:00|499|498.4|498.4|497.9|499|498.4|497.6|497|9186
1678263900000|2023-03-08 08:25:00|498|497.5|499.8|499.1|500.8|500|497|496.4|20647
1678264200000|2023-03-08 08:30:00|499.7|499.7|501.2|500.6|501.8|500.8|499.7|499.3|8567
1678264500000|2023-03-08 08:35:00|501.8|500.4|504.2|503.4|505|504.2|501.8|500.4|6742
1678264800000|2023-03-08 08:40:00|504|503.8|504.8|503.8|504.8|503.8|502.6|502.2|3603
1678265100000|2023-03-08 08:45:00|505|504|504.8|504.4|505|504.4|504.4|503.6|1472
1678265400000|2023-03-08 08:50:00|505.8|505.4|499.8|498.9|506.2|505.4|499.8|498.9|7033
1678265700000|2023-03-08 08:55:00|499.7|498.3|500|499|501.6|500.6|499.2|498.2|14187
1678266000000|2023-03-08 09:00:00|501.2|499.3|501.4|500.6|501.8|500.8|500.6|499.3|1525
1678266300000|2023-03-08 09:05:00|501.8|501.4|502.6|501.4|503.8|502.8|501.8|501.2|8737
1678266600000|2023-03-08 09:10:00|502.4|501.6|503|502.4|504|503.4|501.8|501|2998
1678266900000|2023-03-08 09:15:00|502.8|502.6|501.6|500.8|503.6|502.6|500.6|500|4036
1678267200000|2023-03-08 09:20:00|501.4|500|496|494.4|501.4|500.6|493.1|492.2|11648
1678267500000|2023-03-08 09:25:00|495.9|494.8|497.2|496.5|498|497.3|495.6|494.4|11800
1678267800000|2023-03-08 09:30:00|498.2|497.2|496.8|496.1|498.2|497.4|496.5|495.9|7355
1678268100000|2023-03-08 09:35:00|497|496.7|497|496.5|498.5|497.5|496.4|495.7|4081
1678268400000|2023-03-08 09:40:00|496.9|495.9|496.8|496.1|498.4|497.2|496|495.5|12889
1678268700000|2023-03-08 09:45:00|496|496.5|496.8|496.5|497.4|496.9|496|495.3|2037
1678269000000|2023-03-08 09:50:00|497.4|497.1|497.4|496.9|498|497.7|496.5|495.5|3182
1678269300000|2023-03-08 09:55:00|497.3|497|496.8|496.1|497.3|497.1|495.6|495.1|5862
1678269600000|2023-03-08 10:00:00|495|494.3|496|494.9|497.8|496.8|495|494.2|5816
1678269900000|2023-03-08 10:05:00|495.5|495.1|495.5|495.2|496.2|495.8|495.4|494.8|3775
1678270200000|2023-03-08 10:10:00|495.4|494.6|495.2|494.6|495.6|494.8|494.7|494.1|384
1678270500000|2023-03-08 10:15:00|494.7|494.1|495|494.3|495.5|494.9|494.4|494|1260
1678270800000|2023-03-08 10:20:00|494.6|494.4|493.7|493.1|494.6|494.4|493|492.1|4667
1678271100000|2023-03-08 10:25:00|493.4|492.9|493.2|492.3|494|493.5|493.2|492.3|1645
1678271400000|2023-03-08 10:30:00|493|492.1|495|494.1|495.2|494.1|492.6|492|1447
1678271700000|2023-03-08 10:35:00|494.5|494.2|494.8|494.1|495.4|494.7|494.5|493.8|2470
1678272000000|2023-03-08 10:40:00|494.6|493.8|495.9|495.3|496|495.3|493.8|492.9|984
1678272300000|2023-03-08 10:45:00|495.8|495.2|496|495.3|496.6|496.2|495.8|494.9|3115
1678272600000|2023-03-08 10:50:00|495.9|495.4|496|495.5|496.8|496.3|495.7|495.3|3989
1678272900000|2023-03-08 10:55:00|496.8|496.1|496.6|496|497.8|497.3|495.8|495.3|6483
1678273200000|2023-03-08 11:00:00|496.5|495.8|496.8|496.3|498.1|497.5|495.8|495.2|5608
1678273500000|2023-03-08 11:05:00|496.7|496.5|497.8|497.3|498|497.4|496.7|496.5|1416
1678273800000|2023-03-08 11:10:00|497.7|497.4|498.9|498.2|498.9|498.2|497.5|497.3|839
1678274100000|2023-03-08 11:15:00|498.7|498.1|498|497.3|498.7|498.3|498|497.3|7148
1678274400000|2023-03-08 11:20:00|497.9|497.4|498.1|497.6|498.2|497.9|497.9|497.3|2285
1678274700000|2023-03-08 11:25:00|498.7|497.7|498|497.2|498.7|498.4|497.9|497.2|4334
1678275000000|2023-03-08 11:30:00|497.9|497.4|497.5|496.8|497.9|497.4|497.3|496.7|1094
1678275300000|2023-03-08 11:35:00|497.4|496.6|497.2|496.9|497.6|496.9|496.6|495.9|1959
1678275600000|2023-03-08 11:40:00|497.6|497.1|497.9|497.6|497.9|497.6|497.2|496.9|1054
1678275900000|2023-03-08 11:45:00|498|497.7|497.7|497.2|498|497.7|497.7|497|277
1678276200000|2023-03-08 11:50:00|497.9|497.3|497.5|497.3|497.9|497.3|497.5|497.2|194
1678276500000|2023-03-08 11:55:00|497.7|497.2|500|499.4|500.4|499.9|497.7|497.2|1021
1678276800000|2023-03-08 12:00:00|500.2|499.5|502.4|501.4|503.6|502.4|500.2|499.5|11809
1678277100000|2023-03-08 12:05:00|503|501.8|503.2|502.4|503.2|502.4|502.4|501.2|975
1678277400000|2023-03-08 12:10:00|503.4|502.6|503|501.8|504|503.4|503|501.8|1312
1678277700000|2023-03-08 12:15:00|502.8|502.2|502.8|502.2|502.8|502.2|502.8|502|456
1678278000000|2023-03-08 12:20:00|502.6|501.4|502.4|501.6|503.4|502.8|501.8|501.2|2367
1678278300000|2023-03-08 12:25:00|502.2|501.4|502.4|501.6|503.4|502.8|502.2|501.4|213
1678278600000|2023-03-08 12:30:00|503.4|501.8|502.8|502|503.4|502.8|502.8|501.6|387
1678278900000|2023-03-08 12:35:00|502.6|501.4|501.6|501|502.6|501.4|500.4|499.4|3256
1678279200000|2023-03-08 12:40:00|502|501.2|501.8|501|502.6|501.8|501.4|500.8|16022
1678279500000|2023-03-08 12:45:00|501.6|501.2|500|499.4|501.6|501.2|500|499.4|6593
1678279800000|2023-03-08 12:50:00|500.4|499.6|501.4|500.6|501.8|501.2|500.4|499.6|5095
1678280100000|2023-03-08 12:55:00|502|501|503.8|503.2|503.8|503.2|502|500.8|1189
1678280400000|2023-03-08 13:00:00|503.6|503.4|503.6|503|503.8|503.4|503.4|502.8|4970
1678280700000|2023-03-08 13:05:00|504|503.2|503.2|502.6|505|504.6|503|502.4|2340
1678281000000|2023-03-08 13:10:00|503.4|502.8|501|500.6|503.6|503.2|501|499.7|6948
1678281300000|2023-03-08 13:15:00|500.8|500.2|501.2|500.2|501.8|501.4|500.4|499.6|2800
1678281600000|2023-03-08 13:20:00|501.6|500.8|502|501.6|503|502.2|500.8|500.2|3430
1678281900000|2023-03-08 13:25:00|502.2|501.8|500.2|499.6|502.6|501.8|500.2|499.2|4215
1678282200000|2023-03-08 13:30:00|501|499.7|503|502.6|503.2|502.6|501|499.7|1116
1678282500000|2023-03-08 13:35:00|502.6|502.4|502.4|501.6|503.8|502.8|502.2|501.6|4488
1678282800000|2023-03-08 13:40:00|502.2|501.8|503.6|503|503.8|503.4|502|501.6|17067
1678283100000|2023-03-08 13:45:00|503.8|503.2|501.2|500.4|504|503.6|500.8|499.9|1589
1678283400000|2023-03-08 13:50:00|501.6|500.6|502.2|502|502.6|502|501|500.4|10644
1678283700000|2023-03-08 13:55:00|502.8|502.2|506.2|505.4|506.4|505.6|502.6|502|4389
1678284000000|2023-03-08 14:00:00|506.8|505.6|507.6|506.6|507.6|507.2|506.8|505.6|1695
1678284300000|2023-03-08 14:05:00|507.4|507|506.4|505.6|507.6|507.2|506.2|505.2|2979
1678284600000|2023-03-08 14:10:00|506.2|505.8|507.2|506.6|507.4|506.6|506.2|505.8|2554
1678284900000|2023-03-08 14:15:00|507|506.2|505.4|505|507|506.4|505.4|504.8|1805
1678285200000|2023-03-08 14:20:00|505.6|505.2|504|503|505.6|505.2|503.8|503|2171
1678285500000|2023-03-08 14:25:00|503.6|503.2|504.2|503.8|504.4|504.2|503.6|503.2|4598
1678285800000|2023-03-08 14:30:00|504.6|504|504.8|504.4|506|505.8|504.4|503.4|8550
1678286100000|2023-03-08 14:35:00|504.4|503.6|503.8|503|504.6|503.8|502|501.2|13334
1678286400000|2023-03-08 14:40:00|503.6|503.2|501.2|500.4|503.6|503.2|501.2|500.4|5246
1678286700000|2023-03-08 14:45:00|501|499.8|503.6|502.8|504|503.2|500.4|499.8|6407
1678287000000|2023-03-08 14:50:00|503.4|503|504.6|503.8|505|504.2|502.2|501.4|1830
1678287300000|2023-03-08 14:55:00|504.4|503.6|506.4|505.8|507.2|506.4|504.4|503.6|5579
1678287600000|2023-03-08 15:00:00|506.8|506|506.4|505.8|506.8|506|504|503.4|6541
1678287900000|2023-03-08 15:05:00|506.2|506|507|506.4|507|506.4|505.2|504.4|9284
1678288200000|2023-03-08 15:10:00|507.2|506.6|506.4|505.8|507.6|507|505.4|504.8|7712
1678288500000|2023-03-08 15:15:00|506|506|504.4|504|506.4|506|503.8|503.2|11436
1678288800000|2023-03-08 15:20:00|504.6|504.2|505.4|504.8|506.8|506|504|503.4|11483
1678289100000|2023-03-08 15:25:00|505.2|504.6|503.4|502.6|506.2|505.6|502.8|501.8|4047
1678289400000|2023-03-08 15:30:00|502.6|501.8|505.6|505|505.8|505.2|502.6|501.8|3429
1678289700000|2023-03-08 15:35:00|505.8|504.4|505.2|504.6|505.8|505|504.2|503.6|4533
1678290000000|2023-03-08 15:40:00|505|504.8|505.6|505|505.8|505|504.6|504|1690
1678290300000|2023-03-08 15:45:00|505.4|504.4|505|504.4|506.2|505.6|505|504.2|2992
1678290600000|2023-03-08 15:50:00|504.8|504.2|504.6|504|505.6|505|504|503.4|4314
1678290900000|2023-03-08 15:55:00|505|504.2|504.2|503.6|505|504.6|504.2|503.4|11723
1678291200000|2023-03-08 16:00:00|504.4|504|504.6|504|505.6|504.8|504|503.2|12205
1678291500000|2023-03-08 16:05:00|505.2|504.4|505|504.6|505.2|504.8|504.8|504|4320
1678291800000|2023-03-08 16:10:00|505.2|504.8|504.8|504.2|505.6|505.2|504.6|504.2|4170
1678292100000|2023-03-08 16:15:00|505|504.4|505|504.6|505.4|505|505|504.4|9998
1678292400000|2023-03-08 16:20:00|504.8|504.4|504.8|504.2|505|504.6|504.8|504.2|5117
1678292700000|2023-03-08 16:25:00|505|504.4|505.6|505|505.6|505.2|504.2|503.8|11962
1678348800000|2023-03-09 08:00:00|501.8|498|502|500.6|504|502.4|501.4|498|22239
1678349100000|2023-03-09 08:05:00|500.4|499.5|500.8|499.3|500.8|499.6|499.9|498.8|2229
1678349400000|2023-03-09 08:10:00|500.6|499.9|497.7|496.6|500.6|499.9|497.4|496.3|7210
1678349700000|2023-03-09 08:15:00|497.6|496.7|497.6|496.7|497.8|496.7|497.6|496.6|2035
1678350000000|2023-03-09 08:20:00|497|496|494.6|493.7|497.6|496.7|494.4|493.5|10688
1678350300000|2023-03-09 08:25:00|494.3|493.3|494.1|493.3|494.3|493.3|492.5|491.6|12358
1678350600000|2023-03-09 08:30:00|494|494.4|494.4|493.7|496|495.1|493.8|492.9|7166
1678350900000|2023-03-09 08:35:00|494.5|493.8|492.2|491.6|495.2|494.2|491.4|490.7|13684
1678351200000|2023-03-09 08:40:00|492.9|492.3|493.4|492.5|495.3|494.3|492.2|491.2|12595
1678351500000|2023-03-09 08:45:00|493.1|491.8|493.1|492.3|494.2|493.3|489.9|489.2|29928
1678351800000|2023-03-09 08:50:00|492.9|492.8|492.1|491.4|493.5|492.9|490.4|490.1|7589
1678352100000|2023-03-09 08:55:00|492.6|491.6|494.2|493.7|495.7|494.5|492.6|491.6|4198
1678352400000|2023-03-09 09:00:00|493.4|492.7|492.1|491.1|493.4|492.7|491.2|490.4|5635
1678352700000|2023-03-09 09:05:00|492|491.4|492|491.2|493|492.2|490.7|490|6446
1678353000000|2023-03-09 09:10:00|491.6|490|490.2|489.4|491.6|490.4|490.1|489.4|1374
1678353300000|2023-03-09 09:15:00|490.4|489.5|489.7|488.8|490.7|490|489.7|488.8|5013
1678353600000|2023-03-09 09:20:00|489.5|488.6|488|487.4|489.5|488.6|487.4|486.6|4182
1678353900000|2023-03-09 09:25:00|487.9|486.7|487.8|487.2|488.3|487.6|487.4|486.7|4079
1678354200000|2023-03-09 09:30:00|488.1|487.3|489|488.4|489.5|488.6|487.8|487.2|6603
1678354500000|2023-03-09 09:35:00|489.3|488.6|487.2|486.5|489.3|488.7|487.1|486.5|8740
1678354800000|2023-03-09 09:40:00|487|486.6|486.6|485.6|487.2|486.8|485.6|485|5937
1678355100000|2023-03-09 09:45:00|486.5|485.7|485.8|485.3|486.5|485.7|484.6|484.2|15466
1678355400000|2023-03-09 09:50:00|485.7|484.8|485.6|484.9|485.7|485|485.2|484.8|1086
1678355700000|2023-03-09 09:55:00|485.8|485.3|485.5|484.9|485.8|485.3|484.9|484.8|5555
1678356000000|2023-03-09 10:00:00|485.4|485.3|485.9|485.4|485.9|485.5|484.5|483.3|13234
1678356300000|2023-03-09 10:05:00|485.5|484.7|485.7|485|487.3|486.2|484.9|483.9|23420
1678356600000|2023-03-09 10:10:00|485.5|484.7|487|486.5|487.3|486.5|485.5|484.7|1784
1678356900000|2023-03-09 10:15:00|486.1|485.6|490.5|488.7|491.8|489.7|486.1|485.6|7974
1678357200000|2023-03-09 10:20:00|490.3|489.1|491.6|491|493.2|491.6|490.3|489.1|4728
1678357500000|2023-03-09 10:25:00|491.3|490.9|492.1|491.4|492.4|491.7|490.6|489.3|12991
1678357800000|2023-03-09 10:30:00|492.6|491.5|492.2|491.2|493.1|492|491.2|490.5|1898
1678358100000|2023-03-09 10:35:00|493|491.5|492|490.9|493|492.3|492|490.9|1704
1678358400000|2023-03-09 10:40:00|491.8|491|490|489.1|492|491|490|489.1|6099
1678358700000|2023-03-09 10:45:00|490.6|489.5|490.8|489.9|490.8|489.9|490.3|489.5|2511
1678359000000|2023-03-09 10:50:00|490.5|490.6|492.8|492.2|492.8|492.2|490.5|490.5|2702
1678359300000|2023-03-09 10:55:00|492.1|492.3|491.2|490.4|492.1|492.4|490.4|489.7|4565
1678359600000|2023-03-09 11:00:00|490.8|490.7|491|490.4|491.2|490.7|489.9|489.3|1723
1678359900000|2023-03-09 11:05:00|490.9|490.5|490.8|490.2|490.9|490.6|490.7|490.1|7405
1678360200000|2023-03-09 11:10:00|490.7|490|491.9|491.5|492.7|491.7|490.5|490|11526
1678360500000|2023-03-09 11:15:00|491.4|490.7|490.9|490.5|491.6|490.7|489.6|488.9|1601
1678360800000|2023-03-09 11:20:00|491|489.8|490.9|490.4|491.1|490.5|490.3|489.7|1657
1678361100000|2023-03-09 11:25:00|490.7|490.3|491.9|491.4|492.4|491.6|490.7|490|4773
1678361400000|2023-03-09 11:30:00|491.8|490.9|490.4|490|491.9|491.2|490.3|490|1355
1678361700000|2023-03-09 11:35:00|490.5|490.1|491.8|491.1|492|491.2|490.5|490|2188
1678362000000|2023-03-09 11:40:00|491.6|491.2|491.8|491.1|492.5|491.9|491.5|491.1|2236
1678362300000|2023-03-09 11:45:00|491.7|491.3|491.9|491.5|492.1|491.5|491.5|491.3|25426
1678362600000|2023-03-09 11:50:00|491.7|491.3|492.4|491.8|492.4|491.8|491.3|490.8|948
1678362900000|2023-03-09 11:55:00|492.3||492.2||492.4||492.2||18
1678363200000|2023-03-09 12:00:00|492.1|491.9|492.9|492.4|493.1|492.6|492.1|491.8|3993
1678363500000|2023-03-09 12:05:00|494.3|492.5|492.4|491.9|495.4|494|491.7|490.5|5402
1678363800000|2023-03-09 12:10:00|493.4|492.4|491.9|491.2|493.4|492.6|491.3|490.7|5319
1678364100000|2023-03-09 12:15:00|491.8|491.4|492|491.5|492.1|491.8|491.5|491.1|3627
1678364400000|2023-03-09 12:20:00|492.1|491.6|492.3|491.8|492.3|492|492.1|491.3|1133
1678364700000|2023-03-09 12:25:00|492.6|491.9|492.6|492.1|492.6|492.1|492.6|491.7|602
1678365000000|2023-03-09 12:30:00|492.5|491.8|491|490.5|492.6|491.8|490.8|490.4|1796
1678365300000|2023-03-09 12:35:00|491.1|490.7|490.6|489.9|491.2|490.7|489|488.5|2046
1678365600000|2023-03-09 12:40:00|490.9|490|491.7|491.2|491.9|491.4|490.5|490|13912
1678365900000|2023-03-09 12:45:00|491.6|490.7|492.2|491.4|492.2|491.4|491.5|490.7|710
1678366200000|2023-03-09 12:50:00|492.1|491.5|493.3|492.4|493.3|492.5|492|491.4|1160
1678366500000|2023-03-09 12:55:00|493.2|492.5|491.3|490.6|493.2|492.5|490.9|490.6|2576
1678366800000|2023-03-09 13:00:00|491.2|490.1|489.5|488.7|491.2|490.4|487.8|487|14059
1678367100000|2023-03-09 13:05:00|489.4|488.6|488.5|488.1|489.4|488.6|488.5|488.1|2231
1678367400000|2023-03-09 13:10:00|488.4|487.9|486.6|486.1|488.4|487.9|486.5|486.1|1232
1678367700000|2023-03-09 13:15:00|487.5|486.2|488.6|488.2|488.6|488.2|486.9|486.2|1646
1678368000000|2023-03-09 13:20:00|488.5|487.7|488.7|488.4|488.7|488.4|488.4|487.6|1331
1678368300000|2023-03-09 13:25:00|489.2|488.6|489.7|488.8|489.8|489.3|488.8|488.6|871
1678368600000|2023-03-09 13:30:00|489.6|488.9|488.2|487.6|491.2|490.2|488.2|487.5|3713
1678368900000|2023-03-09 13:35:00|488.4|487.5|488.7|488.4|490.3|489.7|487.6|487|6341
1678369200000|2023-03-09 13:40:00|490.1|489.5|489.8|489.2|490.3|489.8|488.8|488.1|4344
1678369500000|2023-03-09 13:45:00|489.2|489.3|487.8|487.3|489.2|489.3|487.7|487.1|4203
1678369800000|2023-03-09 13:50:00|488.6|487.9|491|490.1|491|490.1|488.3|487.8|7952
1678370100000|2023-03-09 13:55:00|490.9|490.2|490|489.6|490.9|490.3|489.5|489.3|3050
1678370400000|2023-03-09 14:00:00|489.9|489.3|490.3|490.1|491.2|490.7|489.7|489.3|4041
1678370700000|2023-03-09 14:05:00|489.8|489.9|490.6|490|491.1|490.4|489.6|489.2|4374
1678371000000|2023-03-09 14:10:00|490.3|489.6|489.4|488.9|490.3|489.9|489.3|488.8|2012
1678371300000|2023-03-09 14:15:00|489.3|488.5|489|488.3|489.3|488.7|487.5|487.1|5311
1678371600000|2023-03-09 14:20:00|489.6|488.4|487.4|486.9|489.8|489|487.3|486.5|2371
1678371900000|2023-03-09 14:25:00|488|487.4|487.2|486.5|488|487.4|487.1|486.5|7074
1678372200000|2023-03-09 14:30:00|487.1|486.4|488.4|487.7|489.1|488.6|486.3|485.8|5081
1678372500000|2023-03-09 14:35:00|488.2|487.6|489.5|489.2|490.1|489.7|488.1|487.6|3143
1678372800000|2023-03-09 14:40:00|490.4|488.8|491.9|491.1|492|491.1|489.3|488.7|4818
1678373100000|2023-03-09 14:45:00|491.4|490.4|493.8|493.4|494.4|493.5|490.9|490.2|4704
1678373400000|2023-03-09 14:50:00|494.4|493.5|494.5|493.8|495|494.4|493|492.4|5597
1678373700000|2023-03-09 14:55:00|494.3|493.1|494.9|494|497|496.1|493.6|493.1|9293
1678374000000|2023-03-09 15:00:00|494.8|494.5|496|495.4|497.6|496.7|494.6|494.5|5593
1678374300000|2023-03-09 15:05:00|496.6|495.9|496.2|495.7|497.2|496.4|494.7|493.8|10608
1678374600000|2023-03-09 15:10:00|496|495|493.8|493.2|496.4|495.7|493.6|493|4987
1678374900000|2023-03-09 15:15:00|493.7|493.3|492.7|492.3|494.3|493.7|491.8|491.3|5824
1678375200000|2023-03-09 15:20:00|492.9|492.4|492|491.5|493.1|492.4|491.8|491.2|6292
1678375500000|2023-03-09 15:25:00|492.6|491.7|492.3|491.8|493.5|492.8|492.1|491.5|2175
1678375800000|2023-03-09 15:30:00|492.8|492.2|492.9|492.3|493.8|492.9|490.9|490.3|9775
1678376100000|2023-03-09 15:35:00|492.7|491.6|492.2|491.5|494|493.3|491|490.6|10877
1678376400000|2023-03-09 15:40:00|491.5|491.6|491.8|491.2|492.5|491.8|490.9|490.3|5912
1678376700000|2023-03-09 15:45:00|491.5|490.8|492|491.7|492.3|491.7|490.8|490|3980
1678377000000|2023-03-09 15:50:00|492.1|491.2|492.2|491.9|492.8|492.4|491.8|491.2|5930
1678377300000|2023-03-09 15:55:00|492.1|491.2|490.5|490.1|492.1|491.5|490.5|490.1|2806
1678377600000|2023-03-09 16:00:00|490.3|489.9|487.4|487.1|490.5|490.1|487.4|486.9|7646
1678377900000|2023-03-09 16:05:00|487.1|486.7|488|487.7|488.2|487.8|486.1|485.7|13366
1678378200000|2023-03-09 16:10:00|488.6|487.8|486.7|486.4|488.6|488|486.2|485.8|7887
1678378500000|2023-03-09 16:15:00|486.6|486.3|485.8|485.6|486.9|486.7|485.6|485.5|13346
1678378800000|2023-03-09 16:20:00|485.9|485.7|486.8|486.4|487.8|487.4|485.4|485|22912
1678379100000|2023-03-09 16:25:00|486.9|486.5|487.6|487|487.6|487|485.6|485.1|26103
1678435200000|2023-03-10 08:00:00|466.4|464.1|467|465|470.3|468.4|461.7|456.9|33298
1678435500000|2023-03-10 08:05:00|466.9|462.6|469.2|467.5|472.5|470.7|465.6|462.6|9889
1678435800000|2023-03-10 08:10:00|469|469.1|467.4|467|471.5|469.7|467|466.5|7658
1678436100000|2023-03-10 08:15:00|467.3|467.1|466.5|465.5|467.7|467.1|465.7|464.3|14249
1678436400000|2023-03-10 08:20:00|467.3|466.1|467.4|466.2|467.5|466.3|466.1|465.2|8617
1678436700000|2023-03-10 08:25:00|467.3|466.5|469.6|469|470.5|469.8|467.2|466.4|18569
1678437000000|2023-03-10 08:30:00|469.5|469.1|466.5|465.6|469.6|469.1|466.4|465.6|4333
1678437300000|2023-03-10 08:35:00|466.3|465.9|470|469.2|470|469.2|466.3|465.7|18499
1678437600000|2023-03-10 08:40:00|469.9|469.3|467.7|466.9|470.3|469.4|467.4|466.7|4851
1678437900000|2023-03-10 08:45:00|467.5|466.8|467.1|466.6|467.9|467.2|466.9|466.1|8589
1678438200000|2023-03-10 08:50:00|467.3|466.7|467.2|466.1|468.4|467.7|466|465.4|28817
1678438500000|2023-03-10 08:55:00|467.4|466.4|467.6|466.6|468.9|468.1|467.3|466.4|3624
1678438800000|2023-03-10 09:00:00|467.5|466.4|467|465.9|468.6|467.6|466.4|465.5|6408
1678439100000|2023-03-10 09:05:00|467.1|466|469.3|468.5|469.6|468.5|467.1|466|6776
1678439400000|2023-03-10 09:10:00|469.2|468.4|468.2|467.6|469.4|468.4|467.7|467.1|6073
1678439700000|2023-03-10 09:15:00|468.7|467.7|468|467.4|469.1|468.5|467.9|467.3|3470
1678440000000|2023-03-10 09:20:00|467.9|467.3|468.7|468.2|469.1|468.5|467.8|467.1|11802
1678440300000|2023-03-10 09:25:00|469.1|468.5|471.8|471.1|471.8|471.1|469|468.5|10670
1678440600000|2023-03-10 09:30:00|471.7|471.2|470.5|469.5|471.8|471.2|470.5|469.5|2698
1678440900000|2023-03-10 09:35:00|470|469.3|468.6|467.7|470|469.4|468.5|467.6|6191
1678441200000|2023-03-10 09:40:00|468.5|467.6|467.6|467.1|468.9|468.3|467.5|467|9707
1678441500000|2023-03-10 09:45:00|468|467.2|466.8|466.5|468|467.4|465.5|465|7594
1678441800000|2023-03-10 09:50:00|467|466.6|468.8|468.3|468.8|468.3|466.9|466.5|31853
1678442100000|2023-03-10 09:55:00|468.7|468|468|467.5|469.4|469|468|467.4|8774
1678442400000|2023-03-10 10:00:00|467.9|467.4|468.2|467.7|468.9|468.4|467.2|466.6|4870
1678442700000|2023-03-10 10:05:00|468.4|467.8|463|462.1|468.4|467.8|463|461.8|6155
1678443000000|2023-03-10 10:10:00|463.5|462.2|461.6|461.1|463.6|462.9|461.6|460.5|3978
1678443300000|2023-03-10 10:15:00|462.1|461.5|462.1|461.4|463.4|462.7|460.9|460.2|8482
1678443600000|2023-03-10 10:20:00|462|461.6|463.9|463.2|463.9|463.5|461.8|461.6|2638
1678443900000|2023-03-10 10:25:00|464.5|463.3|464.9|463.9|465|464.2|463.9|463.3|1201
1678444200000|2023-03-10 10:30:00|464.8|464|462.7|461.9|464.8|464.2|462.7|461.9|11621
1678444500000|2023-03-10 10:35:00|463.2|462.6|462.2|461.6|463.7|463.1|462.2|461.5|4272
1678444800000|2023-03-10 10:40:00|462.1|461.4|462.3|461.8|462.5|461.9|461.9|461.3|5819
1678445100000|2023-03-10 10:45:00|462.2|461.6|461.8|461.4|462.9|462.4|461.8|461.3|6155
1678445400000|2023-03-10 10:50:00|461.7|461.3|461.8|461.3|462.5|462.1|461.1|460.3|5546
1678445700000|2023-03-10 10:55:00|461.7|460.9|462.6|462.1|462.6|462.1|461.4|460.9|4029
1678446000000|2023-03-10 11:00:00|462.5|462.2|462.5|462|463.3|462.7|462.4|461.8|2557
1678446300000|2023-03-10 11:05:00|462.2|461.6|460.7|460|462.2|461.6|459.4|458.7|4936
1678446600000|2023-03-10 11:10:00|460.6|459.8|460.1|459.5|460.6|460|459.7|459.2|5056
1678446900000|2023-03-10 11:15:00|460.6|459.6|461.7|461.1|461.7|461.1|460.5|459.6|7460
1678447200000|2023-03-10 11:20:00|461.1|460.9|461|460.3|461.6|461.1|460.8|460.3|2175
1678447500000|2023-03-10 11:25:00|460.8|460.2|461.4|460.7|461.4|461|460.6|460.1|3069
1678447800000|2023-03-10 11:30:00|461.3|460.8|464.1|463.8|464.6|464.1|461.2|460.8|6930
1678448100000|2023-03-10 11:35:00|464.4|463.9|465.2|464.2|465.2|464.4|464.1|463.2|3788
1678448400000|2023-03-10 11:40:00|465|464.3|464.7|463.9|465|464.7|463.9|463.4|2188
1678448700000|2023-03-10 11:45:00|464.8|464|464.9|464.5|465.6|464.8|464.8|464|545
1678449000000|2023-03-10 11:50:00|464.7|464.1|464.2|463.7|465.4|464.8|464.2|463.7|2769
1678449300000|2023-03-10 11:55:00|464.1|463.5|463.2|462.6|464.1|463.6|462.2|461.9|2773
1678449600000|2023-03-10 12:00:00|463.3|462.5|462.8|462.3|463.4|462.9|462.3|461.9|2424
1678449900000|2023-03-10 12:05:00|463.1|462.9|464.5|464|465|464.4|463.1|462.9|4351
1678450200000|2023-03-10 12:10:00|464.9|464.1|464.6|464.1|465|464.7|464.6|464|4026
1678450500000|2023-03-10 12:15:00|465|464.4|465.3|464.7|465.5|464.9|464.8|464.2|3334
1678450800000|2023-03-10 12:20:00|465.2|464.3|463.5|463|465.2|464.6|463.1|462.4|4464
1678451100000|2023-03-10 12:25:00|463.4|463.1|464.4|463.8|464.4|463.8|463.2|462.8|1448
1678451400000|2023-03-10 12:30:00|464.3|463.9|463.9|463.3|464.3|463.9|463.9|463.3|6814
1678451700000|2023-03-10 12:35:00|463.8|463|463.9|463.6|463.9|463.6|462.9|462.4|3450
1678452000000|2023-03-10 12:40:00|464.1|463.7|463.2|462.7|464.1|463.7|462.4|461.7|4957
1678452300000|2023-03-10 12:45:00|463.1|462.8|464|463.5|464.1|463.7|463.1|462.8|2446
1678452600000|2023-03-10 12:50:00|465.2|463.6|464.9|464.5|465.7|465|464.9|463.6|2154
1678452900000|2023-03-10 12:55:00|464.8|464.6|465.8|465.2|465.8|465.2|464.8|464.5|1634
1678453200000|2023-03-10 13:00:00|465.7|464.7|464.9|464.4|465.7|465|464.4|463.9|3781
1678453500000|2023-03-10 13:05:00|465.1|464.6|464.1|463.7|465.2|464.8|464.1|463.7|4227
1678453800000|2023-03-10 13:10:00|464|463.4|465|464.6|465|464.6|463.5|463.3|3732
1678454100000|2023-03-10 13:15:00|464.9|464.5|463.2|462.6|464.9|464.5|463.1|462.5|3520
1678454400000|2023-03-10 13:20:00|463.1|462.5|462.8|462.1|463.5|463|462|461.4|3062
1678454700000|2023-03-10 13:25:00|462.7|462.2|461.5|460.6|462.7|462.3|461.5|460|184918
1678455000000|2023-03-10 13:30:00|462.1|462|464.6|463.4|467.1|466|459.3|456.2|15744
1678455300000|2023-03-10 13:35:00|464.4|464.1|465.2|464.6|466.4|465.7|463.8|463.1|9481
1678455600000|2023-03-10 13:40:00|466.2|464.4|467|466.1|467.8|467.1|465.6|464.4|4580
1678455900000|2023-03-10 13:45:00|467.8|466.2|466.6|465.9|467.8|467|466.3|465.4|1873
1678456200000|2023-03-10 13:50:00|465.9|465.3|466.5|466|466.6|466|465.6|465.1|1645
1678456500000|2023-03-10 13:55:00|466.4|466.1|468|467.6|468.2|467.6|465.7|465.1|4957
1678456800000|2023-03-10 14:00:00|468.5|467.8|467.4|466.9|468.5|467.8|465.6|465.1|7579
1678457100000|2023-03-10 14:05:00|467.3|466.7|467.6|466.9|468.2|467.6|466.7|466.3|4183
1678457400000|2023-03-10 14:10:00|467.5|466.8|465.7|465|467.5|466.9|464.9|464.4|8070
1678457700000|2023-03-10 14:15:00|465.6|465.1|463.6|462.7|465.6|465.1|462.4|461.7|3864
1678458000000|2023-03-10 14:20:00|463.5|462.8|463.9|463.5|464.4|463.7|463.5|462.7|331
1678458300000|2023-03-10 14:25:00|463.8|463.3|462.8|462|464.1|463.7|462.5|461.9|8984
1678458600000|2023-03-10 14:30:00|462.7|462.1|459.6|459.1|463.1|462.8|459.6|459.1|9542
1678458900000|2023-03-10 14:35:00|459.4|459|460|459.5|461.7|461.3|459.2|458.8|18787
1678459200000|2023-03-10 14:40:00|459.9|459.4|455.7|455.1|460|459.4|455|454.7|27131
1678459500000|2023-03-10 14:45:00|456|454.9|456.1|455.5|456.4|456|454.1|453.4|15931
1678459800000|2023-03-10 14:50:00|455.8|455.7|456|455.5|458.3|458|454.5|454.2|7683
1678460100000|2023-03-10 14:55:00|455.9|455.4|454.7|454.3|456.5|456|454.5|453.7|19019
1678460400000|2023-03-10 15:00:00|454.6|454.4|454.7|454.3|457.3|456.8|453.6|453|14551
1678460700000|2023-03-10 15:05:00|455.4|454.5|456|455.4|458.1|457.5|455.4|454.5|10643
1678461000000|2023-03-10 15:10:00|455.9|455|453|452.5|456.4|455.9|452.9|452.5|14816
1678461300000|2023-03-10 15:15:00|452.9|452.7|453.6|453.1|454.4|453.9|452.2|451.6|8621
1678461600000|2023-03-10 15:20:00|453.4|452.8|452.7|452.2|453.7|453.1|452.3|451.8|7477
1678461900000|2023-03-10 15:25:00|452.4|452.3|452.3|451.8|453.3|452.7|451.4|451|13958
1678462200000|2023-03-10 15:30:00|452.7|451.9|452.8|452.4|454.6|454.2|452.1|451.8|18179
1678462500000|2023-03-10 15:35:00|453.2|452.7|452|451.5|453.5|453.1|451.8|451.3|18369
1678462800000|2023-03-10 15:40:00|452.4|451.4|451.1|450.7|453|452.6|449.8|449.1|33909
1678463100000|2023-03-10 15:45:00|451.3|450.5|452.2|451.9|452.3|451.9|451.1|450.5|12542
1678463400000|2023-03-10 15:50:00|452.5|452|451.7|451.4|453.3|452.8|451.7|451.4|7579
1678463700000|2023-03-10 15:55:00|452|451.3|452.4|452.1|453.2|452.9|452|451.3|20868
1678464000000|2023-03-10 16:00:00|452.3|452|453.1|452.9|453.2|452.9|451.9|451.6|10659
1678464300000|2023-03-10 16:05:00|452.8|452.3|451.7|451.4|452.8|452.3|450.7|450.3|13703
1678464600000|2023-03-10 16:10:00|452.5|451.9|452.8|452.6|453.4|453.1|452.4|451.9|32810
1678464900000|2023-03-10 16:15:00|452.9|452.5|450.7|450.4|452.9|452.5|450.7|450.4|15731
1678465200000|2023-03-10 16:20:00|450.6|450.2|450.8|450.5|451.5|451.2|450|449.6|12995
1678465500000|2023-03-10 16:25:00|450.7|450.4|449.6|448.6|450.9|450.6|449.6|448.4|32059
1678694400000|2023-03-13 08:00:00|455.8|451.4|458.7|456.5|462.1|458.5|454.6|451.4|16537
1678694700000|2023-03-13 08:05:00|458.6|456.7|459|457.3|463.7|461.8|458.3|456.7|9112
1678695000000|2023-03-13 08:10:00|458.9|457.4|457.2|456.2|459|458.3|456.8|455.7|7643
1678695300000|2023-03-13 08:15:00|457.4|457.2|456.6|455|458.7|457.2|456|455|2695
1678695600000|2023-03-13 08:20:00|456.1|455.1|453.9|452.9|456.1|455.1|453.5|452.7|11720
1678695900000|2023-03-13 08:25:00|453.5|452.8|450|449.1|453.5|452.8|449.4|448.3|6373
1678696200000|2023-03-13 08:30:00|451.1|449.2|448.7|447.8|451.1|450.2|447.4|446.4|18461
1678696500000|2023-03-13 08:35:00|448.8|447.9|448.7|447.8|449.3|448.7|448.6|447.5|3739
1678696800000|2023-03-13 08:40:00|448.6|447.2|447.1|446.1|449.6|449.1|446.5|445.7|10107
1678697100000|2023-03-13 08:45:00|446.6|445.7|445.9|445.3|447.1|446.3|445.3|444.7|4269
1678697400000|2023-03-13 08:50:00|445.5|444.7|444.7|444.1|445.5|444.7|442.8|442.2|6737
1678697700000|2023-03-13 08:55:00|444.8|444.2|443.4|442.8|445.8|445.1|442.3|441.7|18092
1678698000000|2023-03-13 09:00:00|443.3|443|440.9|440.3|445|444.3|440.7|440|17729
1678698300000|2023-03-13 09:05:00|441.9|440.5|440.5|439.9|442.4|441.7|440.5|439.9|6339
1678698600000|2023-03-13 09:10:00|440.4|439.6|439.1|438.7|440.4|439.6|439|438.2|9260
1678698900000|2023-03-13 09:15:00|439|438.4|437.3|436.5|439.8|438.9|436.7|436.1|3840
1678699200000|2023-03-13 09:20:00|437.4|436.6|435|434.6|437.4|436.8|434.2|433.9|19433
1678699500000|2023-03-13 09:25:00|434.7|434|433.8|432.9|435.2|434.5|433.5|432.7|10165
1678699800000|2023-03-13 09:30:00|433.3|432.8|432|431.2|433.3|432.8|430.8|430|16691
1678700100000|2023-03-13 09:35:00|431.4|430.7|428.3|427.5|432.9|432.3|427.2|426.6|14594
1678700400000|2023-03-13 09:40:00|428|427.3|428.7|427.9|430.7|429.9|427.8|427.1|18997
1678700700000|2023-03-13 09:45:00|429.2|428.1|433.1|432|433.4|432.3|429.1|428.1|9189
1678701000000|2023-03-13 09:50:00|433.2|432.5|431.3|430.3|433.2|432.5|430.8|429.7|6583
1678701300000|2023-03-13 09:55:00|431.2|430.2|428.3|427.3|431.2|430.2|428|427|3777
1678701600000|2023-03-13 10:00:00|428.4|427.4|432.7|432|432.7|432|428.4|427.4|28877
1678701900000|2023-03-13 10:05:00|433.1|431.8|429.6|428.7|433.1|432.3|429.6|428.7|13776
1678702200000|2023-03-13 10:10:00|429.7|428.8|429.9|429.2|432|431.3|429.7|428.8|6164
1678702500000|2023-03-13 10:15:00|430.2|429.4|432.8|432.3|433|432.3|428.8|428.3|7341
1678702800000|2023-03-13 10:20:00|433|432.4|434.1|433|435.4|434.5|433|432.4|9552
1678703100000|2023-03-13 10:25:00|433.7|433.1|433.8|432.7|435|434|433.4|432.7|5926
1678703400000|2023-03-13 10:30:00|433.6|432.8|432|431.3|433.7|433.1|431.8|431.3|5617
1678703700000|2023-03-13 10:35:00|431.8|431|431.1|430.4|432.3|431.7|430.9|430.4|3428
1678704000000|2023-03-13 10:40:00|431|430.5|430.5|429.8|431.4|430.7|429.5|429.1|5156
1678704300000|2023-03-13 10:45:00|430.3|429.9|430.5|429.7|430.7|430.2|430|429.3|3543
1678704600000|2023-03-13 10:50:00|430.7|430|432.3|431.4|432.5|432.1|430|429.4|5031
1678704900000|2023-03-13 10:55:00|432.1|431.3|433.5|432.7|434.1|433.2|432|431.3|4543
1678705200000|2023-03-13 11:00:00|433.4|432.8|435|434.4|435.4|434.5|433.2|432.8|12303
1678705500000|2023-03-13 11:05:00|434.9|434.2|433.4|432.8|435.5|434.9|433.4|432.8|18966
1678705800000|2023-03-13 11:10:00|433.3|432.7|433.4|432.7|434.2|433.7|432.9|432.7|5113
1678706100000|2023-03-13 11:15:00|433.5|432.8|432.1|431.4|433.7|433|431.6|431|8711
1678706400000|2023-03-13 11:20:00|432|431.2|431.5|431|432.1|431.5|430.5|429.9|5162
1678706700000|2023-03-13 11:25:00|431.4|431.3|429.9|429.2|431.9|431.3|429.7|429|2826
1678707000000|2023-03-13 11:30:00|429.4|429.3|429.9|429.3|430.3|429.9|429.4|428.7|1677
1678707300000|2023-03-13 11:35:00|430.4|429.5|430.4|429.7|431.2|430.6|430.3|429.5|2222
1678707600000|2023-03-13 11:40:00|430.1|429.6|429.2|428.7|430.9|430.3|429|428.4|2499
1678707900000|2023-03-13 11:45:00|429.8|428.6|430.4|429.8|431|430.3|429.6|428.6|10138
1678708200000|2023-03-13 11:50:00|430.7|430.2|430.7|430|431.4|430.7|430.4|429.7|1576
1678708500000|2023-03-13 11:55:00|430.6|430.1|428.9|428.4|432.1|431.5|428.9|428.4|3830
1678708800000|2023-03-13 12:00:00|429|428|428.5|428|429.4|428.7|428.4|427.7|4964
1678709100000|2023-03-13 12:05:00|428.4|427.7|429.1|428.6|429.4|428.8|427.5|427|5917
1678709400000|2023-03-13 12:10:00|429|428.1|427.7|427|429|428.2|426.4|425.7|12226
1678709700000|2023-03-13 12:15:00|427.8|427.1|426.9|426.1|428.6|427.8|426.4|425.6|4434
1678710000000|2023-03-13 12:20:00|426.8|426.3|429.1|428.4|430.1|429.4|426.8|426.2|5947
1678710300000|2023-03-13 12:25:00|428.8|428.3|430.7|430|430.8|430.2|428.3|427.7|2974
1678710600000|2023-03-13 12:30:00|430.9|430.1|427.8|427.3|430.9|430.1|427.6|427|3768
1678710900000|2023-03-13 12:35:00|428.2|427.4|426.4|425.7|428.3|427.7|425.6|425.1|4939
1678711200000|2023-03-13 12:40:00|426.3|425.6|426.4|425.7|427|426.4|425.5|425|3133
1678711500000|2023-03-13 12:45:00|426.5|425.6|426.5|425.7|426.9|426.4|426|425.4|2812
1678711800000|2023-03-13 12:50:00|426.4|425.6|426.5|426.2|428.1|427.5|426.4|425.6|4165
1678712100000|2023-03-13 12:55:00|427.1|426.5|428.1|427.4|429|428.2|426.8|426.2|12325
1678712400000|2023-03-13 13:00:00|428|427.5|425|424.6|428|427.5|425|424.2|8869
1678712700000|2023-03-13 13:05:00|424.9|424.4|426|425.5|427.4|426.8|424.4|424|2705
1678713000000|2023-03-13 13:10:00|425.9|425.6|423.8|423.3|427.5|426.8|423.8|423.2|4346
1678713300000|2023-03-13 13:15:00|423.9|423.2|426.4|425.7|427|426.4|423.9|423.2|16408
1678713600000|2023-03-13 13:20:00|425.8|425.9|426.7|426.2|426.8|426.5|425.8|425.2|1517
1678713900000|2023-03-13 13:25:00|426.5|426|423.7|422.9|426.5|426|423.3|422.8|19488
1678714200000|2023-03-13 13:30:00|423.6|422.8|424.3|424|425.8|425.2|423.6|422.8|11118
1678714500000|2023-03-13 13:35:00|424.7|424.3|424.3|423.7|426.5|426|423.7|423.2|10549
1678714800000|2023-03-13 13:40:00|424.7|424.2|422.8|422.2|425.6|425.1|422.8|422.2|9371
1678715100000|2023-03-13 13:45:00|422.5|422.1|424.1|423.8|424.7|424|421.6|421.1|5004
1678715400000|2023-03-13 13:50:00|424.5|424|424.4|423.7|425.8|425.3|422.7|422.2|14965
1678715700000|2023-03-13 13:55:00|424.1|423.6|424|423.4|426|425.6|423.7|423.1|12397
1678716000000|2023-03-13 14:00:00|423.8|423.3|424.9|424.2|425|424.3|422.2|421.6|10094
1678716300000|2023-03-13 14:05:00|424.8|424.3|423.8|423.5|425.7|425.3|422.9|422.5|7150
1678716600000|2023-03-13 14:10:00|424|423.6|422.5|421.8|424|423.6|420.9|420.3|50107
1678716900000|2023-03-13 14:15:00|422.2|421.5|421.6|421.2|422.6|422.1|420.8|420.4|11316
1678717200000|2023-03-13 14:20:00|422.1|421.3|422.8|422.2|423.5|423|421.6|421|6263
1678717500000|2023-03-13 14:25:00|422.6|422.6|422.9|422.5|423.2|422.7|422|421.5|4247
1678717800000|2023-03-13 14:30:00|423.6|422.4|425.8|425.5|426.4|426|422.5|422.1|17081
1678718100000|2023-03-13 14:35:00|425.9|425.6|424.6|424|427.4|426.7|424.4|423.9|14629
1678718400000|2023-03-13 14:40:00|424.5|424.2|422.7|422|425|424.4|421|420.6|17112
1678718700000|2023-03-13 14:45:00|422.4|422.1|422.9|422.3|423.6|423|421.1|420.5|5830
1678719000000|2023-03-13 14:50:00|423|422.4|423.3|422.8|423.3|422.8|420.9|420.3|12405
1678719300000|2023-03-13 14:55:00|423.4|422.6|427.1|426.2|428.2|427.6|423.1|422.6|14085
1678719600000|2023-03-13 15:00:00|427.2|426.3|427.4|426.8|429.3|428.5|426.2|425.4|10393
1678719900000|2023-03-13 15:05:00|427.8|426.7|428.4|427.8|430|429.6|426.9|426.7|8841
1678720200000|2023-03-13 15:10:00|428.3|427.7|428.5|427.9|429.6|428.9|426.8|426.3|16382
1678720500000|2023-03-13 15:15:00|428.4|428.1|430.6|430|430.6|430.1|428.2|427.9|15770
1678720800000|2023-03-13 15:20:00|430.7|430.1|428.8|428.2|431.8|431.2|428|427.3|11312
1678721100000|2023-03-13 15:25:00|429|428.3|429.6|429.2|430.5|430|428.8|428.3|18435
1678721400000|2023-03-13 15:30:00|429.7|429.3|428.7|428.4|430.2|429.9|427.8|427.4|7752
1678721700000|2023-03-13 15:35:00|428.5|428.2|427.7|427.3|428.8|428.5|427.4|427|13837
1678722000000|2023-03-13 15:40:00|427.6|427.7|429.6|429.2|430.2|429.8|427.6|427.3|10402
1678722300000|2023-03-13 15:45:00|429.9|429.3|433.3|433|433.6|433|429.6|429.2|14371
1678722600000|2023-03-13 15:50:00|433.5|433.1|430.4|430|433.8|433.2|430.4|429.9|7361
1678722900000|2023-03-13 15:55:00|430.5|429.9|430.5|430.2|432.8|432.4|429.8|429.5|13542
1678723200000|2023-03-13 16:00:00|430.6|430.3|429.8|429.5|432.4|431.9|429.8|429.4|16310
1678723500000|2023-03-13 16:05:00|429.7|429.6|431.6|431.3|433.4|433|429.7|429.6|17376
1678723800000|2023-03-13 16:10:00|431.4|430.9|430.4|430|431.5|430.9|429.3|428.9|11452
1678724100000|2023-03-13 16:15:00|430.5|429.8|429.1|428.7|431.1|430.7|429|428.7|14936
1678724400000|2023-03-13 16:20:00|429|428.8|425.8|425.5|429.1|428.8|425.8|425.5|32199
1678724700000|2023-03-13 16:25:00|425.7|425.3|425.9|425.6|427|426.6|425.6|425.2|25516
1678694400000|2023-03-13 08:00:00|455.8|451.4|458.7|456.5|462.1|458.5|454.6|451.4|16537
1678694700000|2023-03-13 08:05:00|458.6|456.7|459|457.3|463.7|461.8|458.3|456.7|9112
1678695000000|2023-03-13 08:10:00|458.9|457.4|457.2|456.2|459|458.3|456.8|455.7|7643
1678695300000|2023-03-13 08:15:00|457.4|457.2|456.6|455|458.7|457.2|456|455|2695
1678695600000|2023-03-13 08:20:00|456.1|455.1|453.9|452.9|456.1|455.1|453.5|452.7|11720
1678695900000|2023-03-13 08:25:00|453.5|452.8|450|449.1|453.5|452.8|449.4|448.3|6373
1678696200000|2023-03-13 08:30:00|451.1|449.2|448.7|447.8|451.1|450.2|447.4|446.4|18461
1678696500000|2023-03-13 08:35:00|448.8|447.9|448.7|447.8|449.3|448.7|448.6|447.5|3739
1678696800000|2023-03-13 08:40:00|448.6|447.2|447.1|446.1|449.6|449.1|446.5|445.7|10107
1678697100000|2023-03-13 08:45:00|446.6|445.7|445.9|445.3|447.1|446.3|445.3|444.7|4269
1678697400000|2023-03-13 08:50:00|445.5|444.7|444.7|444.1|445.5|444.7|442.8|442.2|6737
1678697700000|2023-03-13 08:55:00|444.8|444.2|443.4|442.8|445.8|445.1|442.3|441.7|18092
1678698000000|2023-03-13 09:00:00|443.3|443|440.9|440.3|445|444.3|440.7|440|17729
1678698300000|2023-03-13 09:05:00|441.9|440.5|440.5|439.9|442.4|441.7|440.5|439.9|6339
1678698600000|2023-03-13 09:10:00|440.4|439.6|439.1|438.7|440.4|439.6|439|438.2|9260
1678698900000|2023-03-13 09:15:00|439|438.4|437.3|436.5|439.8|438.9|436.7|436.1|3840
1678699200000|2023-03-13 09:20:00|437.4|436.6|435|434.6|437.4|436.8|434.2|433.9|19433
1678699500000|2023-03-13 09:25:00|434.7|434|433.8|432.9|435.2|434.5|433.5|432.7|10165
1678699800000|2023-03-13 09:30:00|433.3|432.8|432|431.2|433.3|432.8|430.8|430|16691
1678700100000|2023-03-13 09:35:00|431.4|430.7|428.3|427.5|432.9|432.3|427.2|426.6|14594
1678700400000|2023-03-13 09:40:00|428|427.3|428.7|427.9|430.7|429.9|427.8|427.1|18997
1678700700000|2023-03-13 09:45:00|429.2|428.1|433.1|432|433.4|432.3|429.1|428.1|9189
1678701000000|2023-03-13 09:50:00|433.2|432.5|431.3|430.3|433.2|432.5|430.8|429.7|6583
1678701300000|2023-03-13 09:55:00|431.2|430.2|428.3|427.3|431.2|430.2|428|427|3777
1678701600000|2023-03-13 10:00:00|428.4|427.4|432.7|432|432.7|432|428.4|427.4|28877
1678701900000|2023-03-13 10:05:00|433.1|431.8|429.6|428.7|433.1|432.3|429.6|428.7|13776
1678702200000|2023-03-13 10:10:00|429.7|428.8|429.9|429.2|432|431.3|429.7|428.8|6164
1678702500000|2023-03-13 10:15:00|430.2|429.4|432.8|432.3|433|432.3|428.8|428.3|7341
1678702800000|2023-03-13 10:20:00|433|432.4|434.1|433|435.4|434.5|433|432.4|9552
1678703100000|2023-03-13 10:25:00|433.7|433.1|433.8|432.7|435|434|433.4|432.7|5926
1678703400000|2023-03-13 10:30:00|433.6|432.8|432|431.3|433.7|433.1|431.8|431.3|5617
1678703700000|2023-03-13 10:35:00|431.8|431|431.1|430.4|432.3|431.7|430.9|430.4|3428
1678704000000|2023-03-13 10:40:00|431|430.5|430.5|429.8|431.4|430.7|429.5|429.1|5156
1678704300000|2023-03-13 10:45:00|430.3|429.9|430.5|429.7|430.7|430.2|430|429.3|3543
1678704600000|2023-03-13 10:50:00|430.7|430|432.3|431.4|432.5|432.1|430|429.4|5031
1678704900000|2023-03-13 10:55:00|432.1|431.3|433.5|432.7|434.1|433.2|432|431.3|4543
1678705200000|2023-03-13 11:00:00|433.4|432.8|435|434.4|435.4|434.5|433.2|432.8|12303
1678705500000|2023-03-13 11:05:00|434.9|434.2|433.4|432.8|435.5|434.9|433.4|432.8|18966
1678705800000|2023-03-13 11:10:00|433.3|432.7|433.4|432.7|434.2|433.7|432.9|432.7|5113
1678706100000|2023-03-13 11:15:00|433.5|432.8|432.1|431.4|433.7|433|431.6|431|8711
1678706400000|2023-03-13 11:20:00|432|431.2|431.5|431|432.1|431.5|430.5|429.9|5162
1678706700000|2023-03-13 11:25:00|431.4|431.3|429.9|429.2|431.9|431.3|429.7|429|2826
1678707000000|2023-03-13 11:30:00|429.4|429.3|429.9|429.3|430.3|429.9|429.4|428.7|1677
1678707300000|2023-03-13 11:35:00|430.4|429.5|430.4|429.7|431.2|430.6|430.3|429.5|2222
1678707600000|2023-03-13 11:40:00|430.1|429.6|429.2|428.7|430.9|430.3|429|428.4|2499
1678707900000|2023-03-13 11:45:00|429.8|428.6|430.4|429.8|431|430.3|429.6|428.6|10138
1678708200000|2023-03-13 11:50:00|430.7|430.2|430.7|430|431.4|430.7|430.4|429.7|1576
1678708500000|2023-03-13 11:55:00|430.6|430.1|428.9|428.4|432.1|431.5|428.9|428.4|3830
1678708800000|2023-03-13 12:00:00|429|428|428.5|428|429.4|428.7|428.4|427.7|4964
1678709100000|2023-03-13 12:05:00|428.4|427.7|429.1|428.6|429.4|428.8|427.5|427|5917
1678709400000|2023-03-13 12:10:00|429|428.1|427.7|427|429|428.2|426.4|425.7|12226
1678709700000|2023-03-13 12:15:00|427.8|427.1|426.9|426.1|428.6|427.8|426.4|425.6|4434
1678710000000|2023-03-13 12:20:00|426.8|426.3|429.1|428.4|430.1|429.4|426.8|426.2|5947
1678710300000|2023-03-13 12:25:00|428.8|428.3|430.7|430|430.8|430.2|428.3|427.7|2974
1678710600000|2023-03-13 12:30:00|430.9|430.1|427.8|427.3|430.9|430.1|427.6|427|3768
1678710900000|2023-03-13 12:35:00|428.2|427.4|426.4|425.7|428.3|427.7|425.6|425.1|4939
1678711200000|2023-03-13 12:40:00|426.3|425.6|426.4|425.7|427|426.4|425.5|425|3133
1678711500000|2023-03-13 12:45:00|426.5|425.6|426.5|425.7|426.9|426.4|426|425.4|2812
1678711800000|2023-03-13 12:50:00|426.4|425.6|426.5|426.2|428.1|427.5|426.4|425.6|4165
1678712100000|2023-03-13 12:55:00|427.1|426.5|428.1|427.4|429|428.2|426.8|426.2|12325
1678712400000|2023-03-13 13:00:00|428|427.5|425|424.6|428|427.5|425|424.2|8869
1678712700000|2023-03-13 13:05:00|424.9|424.4|426|425.5|427.4|426.8|424.4|424|2705
1678713000000|2023-03-13 13:10:00|425.9|425.6|423.8|423.3|427.5|426.8|423.8|423.2|4346
1678713300000|2023-03-13 13:15:00|423.9|423.2|426.4|425.7|427|426.4|423.9|423.2|16408
1678713600000|2023-03-13 13:20:00|425.8|425.9|426.7|426.2|426.8|426.5|425.8|425.2|1517
1678713900000|2023-03-13 13:25:00|426.5|426|423.7|422.9|426.5|426|423.3|422.8|19488
1678714200000|2023-03-13 13:30:00|423.6|422.8|424.3|424|425.8|425.2|423.6|422.8|11118
1678714500000|2023-03-13 13:35:00|424.7|424.3|424.3|423.7|426.5|426|423.7|423.2|10549
1678714800000|2023-03-13 13:40:00|424.7|424.2|422.8|422.2|425.6|425.1|422.8|422.2|9371
1678715100000|2023-03-13 13:45:00|422.5|422.1|424.1|423.8|424.7|424|421.6|421.1|5004
1678715400000|2023-03-13 13:50:00|424.5|424|424.4|423.7|425.8|425.3|422.7|422.2|14965
1678715700000|2023-03-13 13:55:00|424.1|423.6|424|423.4|426|425.6|423.7|423.1|12397
1678716000000|2023-03-13 14:00:00|423.8|423.3|424.9|424.2|425|424.3|422.2|421.6|10094
1678716300000|2023-03-13 14:05:00|424.8|424.3|423.8|423.5|425.7|425.3|422.9|422.5|7150
1678716600000|2023-03-13 14:10:00|424|423.6|422.5|421.8|424|423.6|420.9|420.3|50107
1678716900000|2023-03-13 14:15:00|422.2|421.5|421.6|421.2|422.6|422.1|420.8|420.4|11316
1678717200000|2023-03-13 14:20:00|422.1|421.3|422.8|422.2|423.5|423|421.6|421|6263
1678717500000|2023-03-13 14:25:00|422.6|422.6|422.9|422.5|423.2|422.7|422|421.5|4247
1678717800000|2023-03-13 14:30:00|423.6|422.4|425.8|425.5|426.4|426|422.5|422.1|17081
1678718100000|2023-03-13 14:35:00|425.9|425.6|424.6|424|427.4|426.7|424.4|423.9|14629
1678718400000|2023-03-13 14:40:00|424.5|424.2|422.7|422|425|424.4|421|420.6|17112
1678718700000|2023-03-13 14:45:00|422.4|422.1|422.9|422.3|423.6|423|421.1|420.5|5830
1678719000000|2023-03-13 14:50:00|423|422.4|423.3|422.8|423.3|422.8|420.9|420.3|12405
1678719300000|2023-03-13 14:55:00|423.4|422.6|427.1|426.2|428.2|427.6|423.1|422.6|14085
1678719600000|2023-03-13 15:00:00|427.2|426.3|427.4|426.8|429.3|428.5|426.2|425.4|10393
1678719900000|2023-03-13 15:05:00|427.8|426.7|428.4|427.8|430|429.6|426.9|426.7|8841
1678720200000|2023-03-13 15:10:00|428.3|427.7|428.5|427.9|429.6|428.9|426.8|426.3|16382
1678720500000|2023-03-13 15:15:00|428.4|428.1|430.6|430|430.6|430.1|428.2|427.9|15770
1678720800000|2023-03-13 15:20:00|430.7|430.1|428.8|428.2|431.8|431.2|428|427.3|11312
1678721100000|2023-03-13 15:25:00|429|428.3|429.6|429.2|430.5|430|428.8|428.3|18435
1678721400000|2023-03-13 15:30:00|429.7|429.3|428.7|428.4|430.2|429.9|427.8|427.4|7752
1678721700000|2023-03-13 15:35:00|428.5|428.2|427.7|427.3|428.8|428.5|427.4|427|13837
1678722000000|2023-03-13 15:40:00|427.6|427.7|429.6|429.2|430.2|429.8|427.6|427.3|10402
1678722300000|2023-03-13 15:45:00|429.9|429.3|433.3|433|433.6|433|429.6|429.2|14371
1678722600000|2023-03-13 15:50:00|433.5|433.1|430.4|430|433.8|433.2|430.4|429.9|7361
1678722900000|2023-03-13 15:55:00|430.5|429.9|430.5|430.2|432.8|432.4|429.8|429.5|13542
1678723200000|2023-03-13 16:00:00|430.6|430.3|429.8|429.5|432.4|431.9|429.8|429.4|16310
1678723500000|2023-03-13 16:05:00|429.7|429.6|431.6|431.3|433.4|433|429.7|429.6|17376
1678723800000|2023-03-13 16:10:00|431.4|430.9|430.4|430|431.5|430.9|429.3|428.9|11452
1678724100000|2023-03-13 16:15:00|430.5|429.8|429.1|428.7|431.1|430.7|429|428.7|14936
1678724400000|2023-03-13 16:20:00|429|428.8|425.8|425.5|429.1|428.8|425.8|425.5|32199
1678724700000|2023-03-13 16:25:00|425.7|425.3|425.9|425.6|427|426.6|425.6|425.2|25516
1678780800000|2023-03-14 08:00:00|424.9|424|422.6|422|434.9|431.8|422.6|421.9|19754
1678781100000|2023-03-14 08:05:00|422.5|421.9|426.7|423.8|426.8|423.8|420.6|419|23748
1678781400000|2023-03-14 08:10:00|426.6|423.9|425.5|424.6|426.6|424.9|423.1|421.9|5738
1678781700000|2023-03-14 08:15:00|425.6|424.8|425.2|424.4|428.1|427.2|424.4|423.5|19754
1678782000000|2023-03-14 08:20:00|425.1|424.3|422.9|422|425.1|424.3|422.2|421.3|5694
1678782300000|2023-03-14 08:25:00|422.8|421.9|424.2|423|424.5|423.5|421.2|420.5|8310
1678782600000|2023-03-14 08:30:00|424.1|423.1|425.7|424.8|426|425.5|424.1|423.1|10162
1678782900000|2023-03-14 08:35:00|425.6|424.6|426.1|425|426.4|425.9|425.3|424.6|7213
1678783200000|2023-03-14 08:40:00|426|424.9|422.3|421.7|426|425.2|422.3|421.7|9485
1678783500000|2023-03-14 08:45:00|422.1|421.6|419.8|419|422.1|421.6|419.8|419|6473
1678783800000|2023-03-14 08:50:00|419.7|418.6|422.3|421.6|422.6|422.3|419.4|418.4|10945
1678784100000|2023-03-14 08:55:00|422.7|422.3|428|426.8|428|427.1|422.7|422|16925
1678784400000|2023-03-14 09:00:00|427.6|426.3|425|424.3|427.6|426.3|424.9|424|26177
1678784700000|2023-03-14 09:05:00|425.2|424.4|426|425.3|426.9|426.4|424.9|424.4|16378
1678785000000|2023-03-14 09:10:00|425.9|425.2|424.6|423.8|426.5|425.8|424.2|423.6|13750
1678785300000|2023-03-14 09:15:00|424.5|423.7|423.9|423.2|424.7|424|423.5|423.1|4273
1678785600000|2023-03-14 09:20:00|423.8|423.1|423.5|422.9|424.2|423.5|422.8|422.2|3916
1678785900000|2023-03-14 09:25:00|423.9|423.4|427.1|426.4|427.2|426.6|423.9|423.4|4196
1678786200000|2023-03-14 09:30:00|426.7|426.1|425.4|424.7|427|426.4|424.3|423.4|2090
1678786500000|2023-03-14 09:35:00|425.3|424.8|425.8|425.4|425.8|425.4|424.8|424.4|10856
1678786800000|2023-03-14 09:40:00|425.6|425|425.3|425|425.6|425|424.7|424.2|3937
1678787100000|2023-03-14 09:45:00|425.7|425.1|424.3|423.8|426.2|425.6|424.1|423.6|16920
1678787400000|2023-03-14 09:50:00|424.2|423.9|423.1|422.3|424.3|423.9|422.3|421.9|5616
1678787700000|2023-03-14 09:55:00|423|422.4|423.5|423|423.5|423.1|422.7|422|4643
1678788000000|2023-03-14 10:00:00|423.6|423.1|422.7|422.3|423.7|423.1|422.7|422.2|3996
1678788300000|2023-03-14 10:05:00|422.8|421.7|423.6|422.9|423.7|423.2|422.1|421.7|5493
1678788600000|2023-03-14 10:10:00|423.5|423.1|423|422.3|424.2|423.6|422.6|421.9|9307
1678788900000|2023-03-14 10:15:00|422.9|422.4|424|423.4|424|423.4|422.3|421.8|1065
1678789200000|2023-03-14 10:20:00|424.1|423.5|423.1|422.6|424.4|423.8|423|422.6|1439
1678789500000|2023-03-14 10:25:00|423.2|422.7|421.4|420.8|423.3|422.8|421.4|420.6|4559
1678789800000|2023-03-14 10:30:00|421.3|420.3|421.5|420.9|421.5|420.9|419.7|419.2|1323
1678790100000|2023-03-14 10:35:00|421.3|420.2|420.2|419.7|421.3|420.2|420|419.5|1629
1678790400000|2023-03-14 10:40:00|420.1|420.1|420.6|420.2|420.9|420.3|420|419.5|3128
1678790700000|2023-03-14 10:45:00|420.5|420|421.7|421|422.2|421.5|420.3|419.7|3235
1678791000000|2023-03-14 10:50:00|421.4|420.9|421.8|421.4|421.8|421.5|421|420.5|3327
1678791300000|2023-03-14 10:55:00|422|421.5|423.1|422.5|423.1|422.6|421.9|421.5|4942
1678791600000|2023-03-14 11:00:00|423|422.1|422.4|421.8|423.7|423.1|422.1|421.7|2428
1678791900000|2023-03-14 11:05:00|422.3|421.7|422.5|422|423|422.5|422.3|421.7|661
1678792200000|2023-03-14 11:10:00|422.8|422.1|422.9|422.5|423.6|423.1|422.6|422.1|1677
1678792500000|2023-03-14 11:15:00|423.2|422.6|424.1|423.8|424.4|424|423.1|422.6|3608
1678792800000|2023-03-14 11:20:00|424.3|423.7|424.8|424.2|425.1|424.7|424.3|423.7|2026
1678793100000|2023-03-14 11:25:00|425|424.3|424.3|423.9|425|424.6|424|423.6|2494
1678793400000|2023-03-14 11:30:00|424.2|423.7|424.2|423.8|424.5|423.9|423.4|423|2766
1678793700000|2023-03-14 11:35:00|424.4|423.9|425.3|425|425.4|425.2|424.2|423.8|7882
1678794000000|2023-03-14 11:40:00|426.1|425.6|426.5|426.1|426.8|426.3|426.1|425.6|4595
1678794300000|2023-03-14 11:45:00|426.6|426.3|425.9|425.5|426.6|426.3|425.9|425.4|434
1678794600000|2023-03-14 11:50:00|425.7|425.2|426.4|426.1|427|426.6|425.7|425.2|7398
1678794900000|2023-03-14 11:55:00|426.3|426|426|425.6|427|426.7|426|425.6|20018
1678795200000|2023-03-14 12:00:00|426.4|425.9|427.1|426.5|427.7|427.1|426.4|425.8|5161
1678795500000|2023-03-14 12:05:00|427|426.6|427.6|427.2|427.7|427.2|426.5|426|855
1678795800000|2023-03-14 12:10:00|427.5|427.3|428.1|427.6|428.5|427.9|427.2|426.5|2220
1678796100000|2023-03-14 12:15:00|427.8|427.3|428.1|427.6|428.4|427.8|427.5|427|6895
1678796400000|2023-03-14 12:20:00|427.9|427.4|426.8|426.3|427.9|427.4|426.5|426.1|6302
1678796700000|2023-03-14 12:25:00|426.4|426.1|425.7|425.2|427|426.5|425.6|425|24039
1678797000000|2023-03-14 12:30:00|425.4|424.1|426.5|425.4|429.9|427.4|421.8|420.2|8227
1678797300000|2023-03-14 12:35:00|426.1|425.3|428.7|428.1|428.9|428.2|426.1|424.9|16493
1678797600000|2023-03-14 12:40:00|428.5|427.4|429.8|429.1|429.9|429.1|427.3|426.6|14055
1678797900000|2023-03-14 12:45:00|429.9|429.3|432|431.5|432.7|432.2|429.9|429.3|8263
1678798200000|2023-03-14 12:50:00|432.1|431.9|437.4|436.8|437.6|436.8|432.1|431.9|42977
1678798500000|2023-03-14 12:55:00|438.1|437.1|437.4|436.6|438.4|437.8|437.4|436.5|5268
1678798800000|2023-03-14 13:00:00|437.3|436.1|435.9|435.5|437.5|437|435.9|435|7719
1678799100000|2023-03-14 13:05:00|436.2|435.8|435.9|435.3|437|436.1|435.2|434.4|8106
1678799400000|2023-03-14 13:10:00|435.5|435.2|437.5|436.9|437.5|437.2|435.5|435.2|7812
1678799700000|2023-03-14 13:15:00|438|437.4|439.2|438.6|439.3|438.6|437.6|437.1|5045
1678800000000|2023-03-14 13:20:00|439.1|438.5|439.3|438.8|440|439.7|438.8|438.1|3477
1678800300000|2023-03-14 13:25:00|439.2|438.9|439.7|439|439.7|439.1|439|438.4|8241
1678800600000|2023-03-14 13:30:00|439.6|439.1|441.3|440.8|442|441.6|439.6|439.1|11591
1678800900000|2023-03-14 13:35:00|440.9|440.4|441.4|440.9|442.8|442.1|440.7|440.3|14991
1678801200000|2023-03-14 13:40:00|441.8|441.2|440.7|440.1|441.8|441.3|440.3|440|11429
1678801500000|2023-03-14 13:45:00|440.5|440|438.8|438|440.9|440.6|438.8|438|9315
1678801800000|2023-03-14 13:50:00|438.3|437.6|434.2|433.5|438.3|437.6|434.2|433.5|4907
1678802100000|2023-03-14 13:55:00|434|433.4|434.8|434.5|434.8|434.5|432|431.6|7051
1678802400000|2023-03-14 14:00:00|435.3|434.8|437.5|436.9|437.5|436.9|434.6|434|3463
1678802700000|2023-03-14 14:05:00|437.4|436.7|436.1|435.5|438.6|438.1|436.1|435.5|3452
1678803000000|2023-03-14 14:10:00|436|435.4|434.2|433.5|436|435.5|433.3|432.6|10991
1678803300000|2023-03-14 14:15:00|434.3|433.7|434.3|433.8|435.4|434.7|434.2|433.5|930
1678803600000|2023-03-14 14:20:00|433.9|433.3|435.8|435.2|435.9|435.4|433.9|433.3|62420
1678803900000|2023-03-14 14:25:00|435.9|435.3|435.7|435.1|437.9|437.1|435.5|434.8|15376
1678804200000|2023-03-14 14:30:00|435.6|435|437.6|437.1|437.9|437.3|435.5|435|6446
1678804500000|2023-03-14 14:35:00|437.5|437|435.4|434.9|438.3|437.7|435.1|434.5|10258
1678804800000|2023-03-14 14:40:00|435.3|434.8|434.7|434.2|435.3|434.8|434.2|433.6|4024
1678805100000|2023-03-14 14:45:00|434.8|434.4|434.4|433.9|435.5|435.1|433.9|433.3|5463
1678805400000|2023-03-14 14:50:00|434|433.8|433.8|433.3|434.3|433.8|433.6|433.1|3245
1678805700000|2023-03-14 14:55:00|433.6|433.2|431.9|431.2|434.1|433.6|431.8|431.1|5277
1678806000000|2023-03-14 15:00:00|432|431.3|432.1|431.5|432.3|432.2|431.5|430.9|6633
1678806300000|2023-03-14 15:05:00|432|431.4|434.7|434.3|434.8|434.3|432|431.4|356553
1678806600000|2023-03-14 15:10:00|434.8|434.4|436.1|435.8|436.2|435.9|434.4|434.1|4997
1678806900000|2023-03-14 15:15:00|436.6|435.9|438.6|438.2|439.4|438.9|436.6|435.9|3542
1678807200000|2023-03-14 15:20:00|438.9|438.3|438.3|437.8|438.9|438.6|437.9|437.2|5181
1678807500000|2023-03-14 15:25:00|438.5|438.2|436.5|436|438.5|438.3|436.5|435.9|5769
1678807800000|2023-03-14 15:30:00|436.1|435.9|434.2|434|436.5|436|434.2|434|2676
1678808100000|2023-03-14 15:35:00|434.3|433.7|435.5|434.9|436.2|435.9|434.3|433.7|5726
1678808400000|2023-03-14 15:40:00|435.4|434.7|436.7|436.3|437|436.5|434.9|434.5|6053
1678808700000|2023-03-14 15:45:00|436.4|436.4|437.8|437.3|438.2|437.7|436.2|435.8|6281
1678809000000|2023-03-14 15:50:00|437.9|437.5|439.7|439.2|440.4|439.9|437.9|437.5|3231
1678809300000|2023-03-14 15:55:00|440.4|440.1|441|440.3|441.4|440.9|439.7|439.2|3040
1678809600000|2023-03-14 16:00:00|441.1|440.6|440.4|440|441.1|440.7|439.2|438.8|4021
1678809900000|2023-03-14 16:05:00|440.7|440.1|439.8|439.3|441.3|440.9|439.3|438.8|3862
1678810200000|2023-03-14 16:10:00|439.9|439.4|441|440.5|441.5|440.9|438.7|438.3|4018
1678810500000|2023-03-14 16:15:00|441.2|440.7|439.9|439.4|442.2|441.8|439|438.5|4993
1678810800000|2023-03-14 16:20:00|439.8|439.3|439.9|439.5|440.6|440.1|438.8|438.3|2624
1678811100000|2023-03-14 16:25:00|439.8|439.6|440.8|440.5|441.1|440.6|439.8|439.4|8600
1678867200000|2023-03-15 08:00:00|436.9|431.3|438.6|436.8|441.9|439|435.1|431.3|14266
1678867500000|2023-03-15 08:05:00|438.5|436.9|437.1|435.8|438.6|436.9|436.1|434.5|1812
1678867800000|2023-03-15 08:10:00|437.2|436|438.3|437.5|438.3|437.5|437.2|436|4503
1678868100000|2023-03-15 08:15:00|437.4|436.6|434.9|433.9|437.6|436.7|434.8|433.8|4841
1678868400000|2023-03-15 08:20:00|434.6|433.8|432.3|431.4|434.6|433.9|431.5|430.7|4579
1678868700000|2023-03-15 08:25:00|432.4|431.3|430.2|429|432.4|431.3|430.2|429|910
1678869000000|2023-03-15 08:30:00|430.3|429.3|430.1|429.5|430.8|430|429.7|429|8796
1678869300000|2023-03-15 08:35:00|430|429.6|430.1|429.3|430.5|429.6|427.9|427.3|5568
1678869600000|2023-03-15 08:40:00|430.3|429.7|430.5|429.7|431.6|430.8|429.8|429.4|3507
1678869900000|2023-03-15 08:45:00|430.4|429.8|428.4|427.7|430.9|430.1|428.1|427.6|12229
1678870200000|2023-03-15 08:50:00|428.3|427.6|426.4|425.5|428.3|427.6|426|425.1|2834
1678870500000|2023-03-15 08:55:00|426.3|425.6|424.4|423.7|426.3|425.8|423.9|423.1|10511
1678870800000|2023-03-15 09:00:00|424.5|423.8|424.7|424.3|424.9|424.3|424.4|423.7|9887
1678871100000|2023-03-15 09:05:00|424.2|424.4|424.9|424.1|425.3|424.9|423.6|422.9|5065
1678871400000|2023-03-15 09:10:00|424.6|424.2|423.7|423|425.6|425|423.7|423|4776
1678871700000|2023-03-15 09:15:00|423.8|423.1|426.5|425.7|426.5|425.7|423.7|423|2585
1678872000000|2023-03-15 09:20:00|426.4|425.6|422.5|421.7|426.4|425.6|422.2|421.4|2955
1678872300000|2023-03-15 09:25:00|422.8|421.8|421.5|420.7|422.8|422|420.6|420|8427
1678872600000|2023-03-15 09:30:00|421.4|420.6|422.6|421.9|423|422.3|420.7|420|3063
1678872900000|2023-03-15 09:35:00|422.5|421.5|421.2|420.8|422.5|421.6|420.4|419.6|3661
1678873200000|2023-03-15 09:40:00|421.6|421|421.4|420.8|422|421.5|420.8|420.3|6703
1678873500000|2023-03-15 09:45:00|421.5|420.9|421.6|421.1|421.9|421.4|420.8|420.2|4163
1678873800000|2023-03-15 09:50:00|421.9|421.2|418.9|418.4|422.5|422|418.5|417.8|7531
1678874100000|2023-03-15 09:55:00|419.5|418.5|419.7|419.5|420|419.5|419|418.4|5210
1678874400000|2023-03-15 10:00:00|420|419.1|421.9|421.3|422.3|421.7|420|419.1|21722
1678874700000|2023-03-15 10:05:00|421.7|421.4|419.7|419.1|421.9|421.4|419.7|418.9|2986
1678875000000|2023-03-15 10:10:00|419.9|419.3|419|418.2|420.1|419.8|418.2|417.6|6368
1678875300000|2023-03-15 10:15:00|419.2|418.3|417.4|416.8|419.5|419.3|417.3|416.6|9370
1678875600000|2023-03-15 10:20:00|417.7|417.1|415.6|414.8|417.7|417.4|415|414.5|10865
1678875900000|2023-03-15 10:25:00|415.4|414.6|414.1|413.6|416.8|416.2|414.1|413.6|16241
1678876200000|2023-03-15 10:30:00|414.5|414|416.4|415.9|416.4|415.9|414.4|414|4826
1678876500000|2023-03-15 10:35:00|416.6|416|415.9|415.3|417.7|417.1|415.5|414.9|7979
1678876800000|2023-03-15 10:40:00|415.8|415.4|415.8|415.3|416.8|416.2|415.2|414.9|7136
1678877100000|2023-03-15 10:45:00|415.7|415|411.8|411.2|415.7|415|411.4|411|18464
1678877400000|2023-03-15 10:50:00|411.9|411.3|410.2|409.2|412|411.5|409.5|408.8|287177
1678877700000|2023-03-15 10:55:00|411.1|409.3|407.5|406.8|411.1|410.2|406.6|405.8|9464
1678878000000|2023-03-15 11:00:00|407.9|407.3|411.5|410.8|411.5|411.3|407.7|406.9|13441
1678878300000|2023-03-15 11:05:00|411.4|410.7|414.4|413.9|414.7|413.9|411.3|410.6|4555
1678878600000|2023-03-15 11:10:00|414.1|413.6|413.4|413|414.1|413.6|412.6|411.9|2680
1678878900000|2023-03-15 11:15:00|412.9|412.8|410.9|410.5|413.1|412.8|410|409.3|7062
1678879200000|2023-03-15 11:20:00|410.8|409.9|411|410.4|411|410.7|409.7|408.9|12942
1678879500000|2023-03-15 11:25:00|411.4|410.7|410|409.5|411.6|411.2|409.5|409|8024
1678879800000|2023-03-15 11:30:00|409.9|409.6|408.8|408.3|410.1|409.6|407.5|406.7|6945
1678880100000|2023-03-15 11:35:00|408.4|407.7|409|408.6|409.2|408.6|407.1|406.5|8653
1678880400000|2023-03-15 11:40:00|408.9|408.5|409.7|409.1|409.9|409.2|408.7|408.1|6531
1678880700000|2023-03-15 11:45:00|410.1|409.5|410.9|410.2|410.9|410.5|409.1|408.8|32972
1678881000000|2023-03-15 11:50:00|411.2|410.8|411.7|411.1|412.1|411.6|410|409.2|3492
1678881300000|2023-03-15 11:55:00|411.9|411.7|412.7|412.1|412.8|412.1|411.4|410.9|5900
1678881600000|2023-03-15 12:00:00|412.4|411.7|411.1|410.5|412.5|412|411.1|410.5|13409
1678881900000|2023-03-15 12:05:00|411|410.3|411.8|411.3|412.2|411.9|410.7|410.3|8203
1678882200000|2023-03-15 12:10:00|411.7|411.2|414.1|413.3|414.2|413.7|411.6|411|7314
1678882500000|2023-03-15 12:15:00|414|413.4|412.9|412.5|414.6|414.3|412.9|412.4|10576
1678882800000|2023-03-15 12:20:00|412.8|412.1|412.6|412.1|414.1|413.4|412.6|412.1|5326
1678883100000|2023-03-15 12:25:00|412.8|412.2|411.6|410.1|413.1|412.4|411.6|410.1|5928
1678883400000|2023-03-15 12:30:00|411.5|410.2|412.3|411.7|415.3|414.3|411.5|410.2|8426
1678883700000|2023-03-15 12:35:00|412.4|411.5|410.2|409.7|412.4|411.5|409.9|409.3|3321
1678884000000|2023-03-15 12:40:00|410|409.6|410.5|409.9|411.1|410.6|409.8|409.2|7681
1678884300000|2023-03-15 12:45:00|410.7|410|412.1|411.5|412.5|412|410.6|410|4922
1678884600000|2023-03-15 12:50:00|412|411.9|412.6|412|413.3|412.7|411.9|411.4|7902
1678884900000|2023-03-15 12:55:00|412.4|411.9|412.6|412.1|413|412.5|411.5|411|360
1678885200000|2023-03-15 13:00:00|412.7|412.2|411.8|411.4|412.8|412.2|411.2|410.8|10128
1678885500000|2023-03-15 13:05:00|411.7|411.3|409.5|409|411.8|411.4|409.5|408.9|4641
1678885800000|2023-03-15 13:10:00|409.4|408.9|410.3|409.7|410.3|409.7|409.4|408.9|4040
1678886100000|2023-03-15 13:15:00|410.5|409.8|409.4|408.9|411.3|410.7|409.1|408.8|3783
1678886400000|2023-03-15 13:20:00|409.5|409|410.4|410|410.4|410|408.8|408.4|4325
1678886700000|2023-03-15 13:25:00|410.8|410.2|410.4|409.8|411.3|410.6|409.7|409.2|3468
1678887000000|2023-03-15 13:30:00|410.1|409.6|415.3|414.5|415.7|414.9|410.1|409.6|9092
1678887300000|2023-03-15 13:35:00|415.6|414.4|417.9|417.3|418.5|417.8|415|414.2|4718
1678887600000|2023-03-15 13:40:00|418|417.4|422.3|421.4|422.3|421.4|417.4|416.7|8811
1678887900000|2023-03-15 13:45:00|422.1|421.2|420.6|420|422.3|421.4|420.6|419.9|4850
1678888200000|2023-03-15 13:50:00|420.5|420.2|421.1|420.6|421.1|420.6|418.5|418.1|15579
1678888500000|2023-03-15 13:55:00|421|420.7|418.1|417.7|421.9|421.5|418.1|417.7|10353
1678888800000|2023-03-15 14:00:00|417.9|417|421.3|420.6|421.3|420.6|416.8|416|6064
1678889100000|2023-03-15 14:05:00|421.2|420.7|424|423.2|424.2|423.5|421.2|420.7|152300
1678889400000|2023-03-15 14:10:00|424.2|423.5|422.3|421.9|424.9|424.5|422.1|421.6|37685
1678889700000|2023-03-15 14:15:00|422.6|422.3|422.4|421.8|424.7|424.2|422|421.3|4377
1678890000000|2023-03-15 14:20:00|422.5|421.5|422.2|421.7|423.1|422.7|422|421.5|6815
1678890300000|2023-03-15 14:25:00|422.1|421.6|429.5|428.9|430|429.1|422.1|421.6|18112
1678890600000|2023-03-15 14:30:00|429.4|428.4|426.5|426|429.5|428.9|426.5|426|10091
1678890900000|2023-03-15 14:35:00|425.9|425.1|425.4|425|427|426.1|424.5|423.9|6809
1678891200000|2023-03-15 14:40:00|426.1|424.8|427.2|426.6|428.3|427.4|424.8|424.2|4277
1678891500000|2023-03-15 14:45:00|427.1|426.2|423.5|423.1|427.9|427.2|423.5|422.7|12393
1678891800000|2023-03-15 14:50:00|423.6|423.2|427.9|427.3|427.9|427.4|423.6|423.2|10334
1678892100000|2023-03-15 14:55:00|427.6|427.4|430.7|430.2|430.7|430.2|427.2|426.3|15791
1678892400000|2023-03-15 15:00:00|430.8|430.3|430.2|429.7|432.2|431.7|430.1|429.6|7067
1678892700000|2023-03-15 15:05:00|430.1|429.6|428.2|427.8|430.5|430|428.2|427.7|5288
1678893000000|2023-03-15 15:10:00|428.1|427.5|429.3|428.7|430|429.4|427.7|427.3|11080
1678893300000|2023-03-15 15:15:00|429|428.9|430.9|430.3|430.9|430.3|428.5|427.9|6883
1678893600000|2023-03-15 15:20:00|430.8|430.1|426.7|426.3|430.8|430.1|426.1|425.6|4834
1678893900000|2023-03-15 15:25:00|427.2|426.8|428.2|427.7|429.8|429.3|426.9|426.4|5081
1678894200000|2023-03-15 15:30:00|428.3|427.8|429.5|428.9|430.7|430.2|428.2|427.7|10699
1678894500000|2023-03-15 15:35:00|429.3|429|425.5|425.2|429.3|429.2|425.5|425.1|9542
1678894800000|2023-03-15 15:40:00|425.3|424.9|425|424.6|427|426.3|424.3|423.9|6442
1678895100000|2023-03-15 15:45:00|425.4|424.7|427.2|426.9|427.5|427.1|425|424.6|8919
1678895400000|2023-03-15 15:50:00|427.5|427|426|425.5|427.9|427.3|425.6|425.2|5571
1678895700000|2023-03-15 15:55:00|425.9|425.4|425.8|425.3|426.3|425.9|425.3|424.8|3513
1678896000000|2023-03-15 16:00:00|426|425.4|424.3|423.9|426.4|426.1|423.9|423.5|10531
1678896300000|2023-03-15 16:05:00|423.8|423.3|422.6|422.2|423.8|423.4|422|421.5|8336
1678896600000|2023-03-15 16:10:00|422.5|422.1|423.6|423.2|423.7|423.3|422.3|421.9|9925
1678896900000|2023-03-15 16:15:00|423.8|423.5|424.2|423.9|424.5|424.1|423.3|422.8|8839
1678897200000|2023-03-15 16:20:00|424.1|423.8|423.9|423.5|424.6|424.2|423.1|422.6|13199
1678897500000|2023-03-15 16:25:00|423.8|423.6|423.7|423.2|424|423.7|421.9|421.4|13306
1678953600000|2023-03-16 08:00:00|437.3|434.8|444.6|442.4|446.6|444.8|437.3|434.8|35242
1678953900000|2023-03-16 08:05:00|444.2|442.5|444.8|443.5|447.1|445.5|444.1|442.5|7440
1678954200000|2023-03-16 08:10:00|445.2|443.7|442.6|441.7|447.2|445.5|442.1|441.3|15499
1678954500000|2023-03-16 08:15:00|442.5|440.6|440.4|438.9|442.5|441.1|439.9|438.5|7682
1678954800000|2023-03-16 08:20:00|440.3|439|440.2|439.5|441.2|440.4|439|437.9|14416
1678955100000|2023-03-16 08:25:00|440.1|439.6|441.6|440.6|443.6|443|440.1|439.6|11519
1678955400000|2023-03-16 08:30:00|441.5|440.1|445.1|444.6|446.1|445.3|440.4|439.6|26000
1678955700000|2023-03-16 08:35:00|445.4|444.7|444|443.2|446.2|445.5|443.1|442.2|15432
1678956000000|2023-03-16 08:40:00|443.9|443.3|445.2|444.5|445.7|445|443.5|443.2|30108
1678956300000|2023-03-16 08:45:00|445.3|444.3|443.7|442.7|445.6|445|443.3|442.7|6496
1678956600000|2023-03-16 08:50:00|443.6|443|444.8|444.4|445.3|444.8|443.3|442.8|24870
1678956900000|2023-03-16 08:55:00|445|444.1|442.9|442.5|445|444.1|442.9|442.5|12964
1678957200000|2023-03-16 09:00:00|442.6|442|443.4|442.6|444.7|444|442.6|442|33751
1678957500000|2023-03-16 09:05:00|443.3|442.5|441.3|440.7|443.3|442.6|440.5|439.8|31217
1678957800000|2023-03-16 09:10:00|442.2|441.1|436.4|436|442.3|441.6|435.7|434.9|27813
1678958100000|2023-03-16 09:15:00|436.3|435|434.1|433.6|436.3|435.5|433.9|433.2|4471
1678958400000|2023-03-16 09:20:00|434|432.9|430.5|430|434|432.9|430.2|429.2|9989
1678958700000|2023-03-16 09:25:00|430.4|429.9|433.7|432.8|434.7|433.8|429.6|429.2|6301
1678959000000|2023-03-16 09:30:00|434|432.7|434.3|433.5|434.9|434.1|432.9|432.2|5820
1678959300000|2023-03-16 09:35:00|434.5|433.7|434.2|433.5|435.6|434.9|433.9|433.2|1888
1678959600000|2023-03-16 09:40:00|433.8|433.1|433.8|433|434.9|434.4|433.1|432.4|4322
1678959900000|2023-03-16 09:45:00|433.7|432.8|433.5|433.1|434.4|433.7|432.9|432.4|6459
1678960200000|2023-03-16 09:50:00|433.6|433.2|434.3|434|434.8|434|433.6|433|2307
1678960500000|2023-03-16 09:55:00|435.1|434.1|435.4|434.6|436.3|435.8|434.5|433.9|6597
1678960800000|2023-03-16 10:00:00|435.3|434.8|436.9|436.3|436.9|436.3|435.3|434.8|7853
1678961100000|2023-03-16 10:05:00|437.1|436.2|436.7|436.1|437.2|436.4|436.6|436|1151
1678961400000|2023-03-16 10:10:00|436.6|436.2|435.1|434.5|436.8|436.4|435|434.4|1310
1678961700000|2023-03-16 10:15:00|435.5|434.8|434.8|434.3|435.5|434.8|433.9|433.2|4111
1678962000000|2023-03-16 10:20:00|434.3|433.7|432.4|431.8|434.3|434|432.4|431.7|6218
1678962300000|2023-03-16 10:25:00|432.3|431.7|433.8|433.2|434|433.3|432.2|431.4|1061
1678962600000|2023-03-16 10:30:00|433.9|433.1|432.4|431.8|434|433.4|432.4|431.8|2098
1678962900000|2023-03-16 10:35:00|432.5|432|431.1|430.7|432.6|432|431.1|430.7|10467
1678963200000|2023-03-16 10:40:00|431|430.5|429.7|429|431|430.5|429.3|428.7|1944
1678963500000|2023-03-16 10:45:00|429.6|428.9|430.9|430.3|431|430.4|429.4|428.7|1728
1678963800000|2023-03-16 10:50:00|431|429.5|428.3|427.8|431|429.5|428.1|427.3|2269
1678964100000|2023-03-16 10:55:00|427.8|427.4|430.2|429.6|430.4|429.8|427.7|426.9|5244
1678964400000|2023-03-16 11:00:00|430.1|429.7|429.5|428.9|431|430.5|429.1|428.4|5359
1678964700000|2023-03-16 11:05:00|429.4|429|429.6|429.1|429.8|429.3|428.9|428.5|3534
1678965000000|2023-03-16 11:10:00|429.5|428.5|428.3|427.7|429.5|428.5|427.1|426.6|2443
1678965300000|2023-03-16 11:15:00|428.9|427.8|428.9|428.4|429.6|428.8|428.1|427.6|2473
1678965600000|2023-03-16 11:20:00|428.8|428.5|430.4|429.9|430.5|429.9|428.8|428.4|4884
1678965900000|2023-03-16 11:25:00|430.7|430.2|430.5|430.1|431.8|431.2|430.2|429.6|2598
1678966200000|2023-03-16 11:30:00|431|430.2|433.2|432.8|433.2|432.8|430.7|430.2|4883
1678966500000|2023-03-16 11:35:00|432.8|432.3|434|433.4|434.3|433.7|432.7|432.3|3433
1678966800000|2023-03-16 11:40:00|433.9|432.6|432.4|431.9|433.9|433.1|432.4|431.9|3084
1678967100000|2023-03-16 11:45:00|432.9|432.3|434|433.5|434.3|433.7|432.8|432.3|5575
1678967400000|2023-03-16 11:50:00|434.3|433.9|433.8|433.4|434.7|434.3|433.6|433.1|6432
1678967700000|2023-03-16 11:55:00|433.4|433.3|431.5|430.8|433.4|433.3|431.3|430.8|3988
1678968000000|2023-03-16 12:00:00|431.7|430.9|431.9|431.3|432.6|432|431.1|430.6|11065
1678968300000|2023-03-16 12:05:00|432|431.5|431.1|430.7|432|431.5|430.5|430|14078
1678968600000|2023-03-16 12:10:00|431.8|430.8|434.2|433.7|434.5|433.7|431.8|430.7|5352
1678968900000|2023-03-16 12:15:00|434.3|433.8|434.5|433.9|434.8|434.3|433.9|433.3|2042
1678969200000|2023-03-16 12:20:00|434.4|433.7|432.8|432.3|434.5|433.7|432.8|432.2|2405
1678969500000|2023-03-16 12:25:00|432.5|432.5|432.4|431.2|433.1|432.5|432.2|431.2|1483
1678969800000|2023-03-16 12:30:00|431.3|429|432.4|431.7|432.5|431.8|430.4|429|8987
1678970100000|2023-03-16 12:35:00|432.1|431.1|428.6|427.9|432.1|431.2|427.8|427.4|3417
1678970400000|2023-03-16 12:40:00|428.5|427.8|426.8|426|428.5|427.8|426.3|425.5|5969
1678970700000|2023-03-16 12:45:00|426.6|425.6|425.4|424.4|427.5|427|425.4|424.4|4839
1678971000000|2023-03-16 12:50:00|425.6|424.5|427|426.4|428.6|427.7|425.6|424.5|5319
1678971300000|2023-03-16 12:55:00|426.9|425.9|425.9|425.5|426.9|425.9|425.7|425|4776
1678971600000|2023-03-16 13:00:00|425.7|425.3|426.3|425.8|426.5|425.8|425|424.5|5082
1678971900000|2023-03-16 13:05:00|426.4|426|426|425.4|427|426.7|426|425.3|1766
1678972200000|2023-03-16 13:10:00|425.9|425.6|426.3|425.7|427.9|427.2|425.9|425.6|3802
1678972500000|2023-03-16 13:15:00|426.2|424.9|422.8|422|426.2|424.9|422.8|422|5004
1678972800000|2023-03-16 13:20:00|422.7|421.9|422.3|421.4|423.2|422.6|420.4|420|7299
1678973100000|2023-03-16 13:25:00|422.1|421.5|421.9|421.4|422.9|422.2|421.7|421.2|5357
1678973400000|2023-03-16 13:30:00|422.3|421.3|424.1|423.9|424.5|424.2|422.3|421.3|11488
1678973700000|2023-03-16 13:35:00|423.6|423|424.3|423.8|424.4|424|422.2|421.8|10426
1678974000000|2023-03-16 13:40:00|424.2|423.6|424.8|424.3|425.4|425.1|423.9|423.4|11867
1678974300000|2023-03-16 13:45:00|424.6|424.5|424.1|423.7|425.6|425.1|422.9|422.5|6017
1678974600000|2023-03-16 13:50:00|424.2|423.8|427.1|426.7|427.2|426.9|424.2|423.8|3171
1678974900000|2023-03-16 13:55:00|427.2|426.6|430.5|429.8|430.5|429.9|427.1|426.6|13636
1678975200000|2023-03-16 14:00:00|430.7|429.9|426.9|426.6|431.2|430.5|426.9|426.6|7806
1678975500000|2023-03-16 14:05:00|426.8|426.3|423.3|422.7|427.1|426.4|423.3|422.7|7927
1678975800000|2023-03-16 14:10:00|423.4|422.8|424.2|424|424.9|424.1|422.9|422.4|4576
1678976100000|2023-03-16 14:15:00|424|423.4|420.1|419.7|424|423.4|418.6|418.2|9071
1678976400000|2023-03-16 14:20:00|420.3|420.1|419.8|419.3|421.1|420.7|419.8|419.2|1024409
1678976700000|2023-03-16 14:25:00|419.9|419.4|421.7|421.2|421.7|421.2|419.8|419.4|10935
1678977000000|2023-03-16 14:30:00|422|421.3|423.6|423.2|424.1|423.6|421.5|421|8554
1678977300000|2023-03-16 14:35:00|423.7|423.3|426.5|425.8|426.6|426.1|423.7|423.3|6295
1678977600000|2023-03-16 14:40:00|426.8|426.4|427.4|426.8|428.8|428.2|426.1|425.6|5548
1678977900000|2023-03-16 14:45:00|427.3|426.2|427|426.8|429.2|428.8|426.7|426.2|14867
1678978200000|2023-03-16 14:50:00|426.9|426.4|430.4|430|430.5|430.1|426.9|426.4|11435
1678978500000|2023-03-16 14:55:00|430.3|429.7|430|429.5|430.3|429.8|428.6|428.2|10722
1678978800000|2023-03-16 15:00:00|429.9|429.6|427.9|427.3|430.7|430.4|427.5|427|26541
1678979100000|2023-03-16 15:05:00|427.7|427.4|428.4|427.9|428.7|428.4|426.7|426.3|7637
1678979400000|2023-03-16 15:10:00|428.5|428.1|426.5|426|428.7|428.4|426|425.6|8181
1678979700000|2023-03-16 15:15:00|426.6|426.1|425.7|425.3|427.4|427|425.7|425.2|7871
1678980000000|2023-03-16 15:20:00|425.6|425.1|428|427.8|428|427.8|425.6|425.1|9649
1678980300000|2023-03-16 15:25:00|428.2|427.9|429.6|429.2|430.1|429.7|428.2|427.9|10239
1678980600000|2023-03-16 15:30:00|430.2|429.9|428.5|428.1|430.3|429.9|428.4|427.9|9109
1678980900000|2023-03-16 15:35:00|428.4|428.3|428.7|428.1|429.8|429.4|427.7|427.2|10239
1678981200000|2023-03-16 15:40:00|429.2|428.3|430.7|430|431.2|430.7|429.2|428.3|1993
1678981500000|2023-03-16 15:45:00|430.5|429.9|431.3|431|431.3|431|428.8|428.4|7523
1678981800000|2023-03-16 15:50:00|431.6|431.3|430.8|430.3|432.4|431.9|430.7|430.2|6342
1678982100000|2023-03-16 15:55:00|430.7|430.2|430.2|429.8|431.9|431.4|430.2|429.8|3818
1678982400000|2023-03-16 16:00:00|430.4|430.1|429.7|429.2|431.2|430.8|428|427.7|6840
1678982700000|2023-03-16 16:05:00|429.6|429.1|429.5|429.1|430.2|429.7|428.5|428.1|10476
1678983000000|2023-03-16 16:10:00|429.4|428.9|428.4|428.1|429.9|429.4|427.6|427.1|6512
1678983300000|2023-03-16 16:15:00|428.6|428.3|431.3|430.8|431.5|431|428.3|428|11639
1678983600000|2023-03-16 16:20:00|431.2|430.7|432.4|431.9|432.4|432|431.2|430.7|10135
1678983900000|2023-03-16 16:25:00|432.3|432|432.6|432|432.6|432.2|431.7|431.3|13969
1679040000000|2023-03-17 08:00:00|442.8|438|442.8|441.5|446.8|443.7|440.9|438|65155
1679040300000|2023-03-17 08:05:00|444.1|441.6|442.4|441.5|444.1|442.9|442.4|441.2|9975
1679040600000|2023-03-17 08:10:00|443.1|441.4|442|441.2|444.8|443.8|442|441.1|14252
1679040900000|2023-03-17 08:15:00|441.9|441.4|442.6|441.9|443.3|442.4|441.9|441.3|6130
1679041200000|2023-03-17 08:20:00|442.7|442|444.1|443.6|444.8|444.2|442.7|442|4185
1679041500000|2023-03-17 08:25:00|444.2|443.7|444.8|444.2|445.9|445.2|444.2|443.7|4248
1679041800000|2023-03-17 08:30:00|444.6|444.3|441.9|441.2|444.6|444.3|440.6|439.5|2522
1679042100000|2023-03-17 08:35:00|441.8|440.8|445|444.2|445|444.5|441.5|440.8|7398
1679042400000|2023-03-17 08:40:00|444.9|444.3|443.6|443.1|445.7|444.9|443.6|443.1|19642
1679042700000|2023-03-17 08:45:00|444.1|443.2|443.1|442.6|444.2|443.5|441.6|441|1949
1679043000000|2023-03-17 08:50:00|443.2|443.5|442.8|442.3|444.5|444|441.3|440.6|37801
1679043300000|2023-03-17 08:55:00|443|442.4|443.2|442.2|444.7|444|442.5|442|16673
1679043600000|2023-03-17 09:00:00|443|442.5|445.2|444.6|446|445.6|442.9|442.5|7609
1679043900000|2023-03-17 09:05:00|445.1|444.3|448.5|448|448.5|448|445.1|444.3|7215
1679044200000|2023-03-17 09:10:00|448.7|448.1|446.7|446.1|449.2|448.6|446.2|445.8|30058
1679044500000|2023-03-17 09:15:00|446.6|446|447.2|446.7|447.7|447.1|445.7|445|5308
1679044800000|2023-03-17 09:20:00|447.3|446.6|446.7|446.2|447.6|446.9|446.1|445.3|18105
1679045100000|2023-03-17 09:25:00|446.6|445.9|449.2|448.6|449.2|448.6|446.4|445.9|38631
1679045400000|2023-03-17 09:30:00|448.9|448.5|450|448.9|450.8|450.3|448.5|448.1|9305
1679045700000|2023-03-17 09:35:00|449.9|448.8|450|449.2|452.3|451.5|449.4|448.6|13221
1679046000000|2023-03-17 09:40:00|449.9|448.9|450.8|450|451.3|450.7|449.6|448.9|1031
1679046300000|2023-03-17 09:45:00|450.6|449.6|450.9|450.2|451.2|450.5|450|449.2|8085
1679046600000|2023-03-17 09:50:00|450.8|450.4|450.9|450.6|451.7|451.2|450|449.4|16904
1679046900000|2023-03-17 09:55:00|450.4|449.7|452.5|451.8|452.5|451.8|449.9|449.2|19317
1679047200000|2023-03-17 10:00:00|452.1|451.3|455.1|454.4|455.3|454.7|452.1|451.3|43503
1679047500000|2023-03-17 10:05:00|455|454.2|459.7|459.1|459.9|459.1|454.2|453.6|12099
1679048100000|2023-03-17 10:15:00|459.4|458.8|456|454.8|460|459|454.8|453.5|36264
1679048400000|2023-03-17 10:20:00|455.9|455|455|454.5|456.7|456.3|454.1|453.4|19508
1679048700000|2023-03-17 10:25:00|455.2|454.8|457.1|456.6|457.6|457.3|454.6|454.3|9802
1679049000000|2023-03-17 10:30:00|457.2|456.7|456.1|455.7|457.7|457.2|456.1|455.7|8350
1679049300000|2023-03-17 10:35:00|456|455.3|446.4|445.4|456|455.3|446.4|445.2|7804
1679049600000|2023-03-17 10:40:00|446.3|445.5|441.4|440.3|446.3|445.7|439.8|438.6|4545
1679049900000|2023-03-17 10:45:00|441.3|440.4|438.3|437.5|441.3|440.4|437.5|437|5022
1679050200000|2023-03-17 10:50:00|438.4|437.8|439.1|438.6|440.9|440.4|438.4|437.8|15905
1679050500000|2023-03-17 10:55:00|438.5|438|438.7|438.3|439.6|439.1|437.5|437.2|15543
1679050800000|2023-03-17 11:00:00|438.6|437.9|438.3|437.4|439|438.7|436.6|435.6|5012
1679051100000|2023-03-17 11:05:00|438.2|437.1|435.8|435|438.2|437.2|435.8|434.9|1264
1679051400000|2023-03-17 11:10:00|435.7|434.9|433.9|433.3|435.7|435|433.9|433.3|4109
1679051700000|2023-03-17 11:15:00|433.8|433.2|432.2|431.4|434.1|433.8|432.2|431.2|7274
1679052000000|2023-03-17 11:20:00|432.4|431.3|431.6|430.8|432.6|432.1|431.3|430.7|7379
1679052300000|2023-03-17 11:25:00|431.5|430.7|428.5|428|431.5|431|428.4|427.8|10453
1679052600000|2023-03-17 11:30:00|428.7|428.1|426.2|425.4|428.9|428.3|426.2|425.4|3154
1679052900000|2023-03-17 11:35:00|425.6|425.5|424.4|423.6|426.2|425.5|424.2|423.5|3116
1679053200000|2023-03-17 11:40:00|424.2|423.3|425.7|425.1|425.8|425.1|423.4|422.9|2913
1679053500000|2023-03-17 11:45:00|425.6|425.2|422.7|422.1|425.8|425.2|422.5|421.8|5185
1679053800000|2023-03-17 11:50:00|423|422.3|422.7|422.1|423|422.5|422.2|421.7|3350
1679054100000|2023-03-17 11:55:00|422.9|422.2|424|423.6|424.8|424.2|422.9|422.2|3842
1679054400000|2023-03-17 12:00:00|424.7|423.8|426.6|425.8|426.7|426|424.3|423.8|3857
1679054700000|2023-03-17 12:05:00|426.8|426|426.7|426.1|427.3|426.7|426.2|425.5|721
1679055000000|2023-03-17 12:10:00|426.6|425.6|427.2|426.6|427.2|426.7|426.2|425.6|1628
1679055300000|2023-03-17 12:15:00|427.4|426.7|426.4|425.8|428|427.4|426.4|425.8|1626
1679055600000|2023-03-17 12:20:00|426.3|425.9|424.6|424.1|427.1|426.5|424.5|423.9|9433
1679055900000|2023-03-17 12:25:00|424.5|424|424.2|423.8|425.1|424.7|423.7|423.1|2034
1679056200000|2023-03-17 12:30:00|424.3|423.9|424.2|423.3|425.2|424.5|423.9|423.3|857
1679056500000|2023-03-17 12:35:00|424.1|423|424|423.5|425.6|424.7|423.8|423|2659
1679056800000|2023-03-17 12:40:00|423.9|423.4|425.5|424.8|425.5|424.8|423.4|423|2032
1679057100000|2023-03-17 12:45:00|425.3|425.1|422.6|422|426.1|425.3|422.6|422|3577
1679057400000|2023-03-17 12:50:00|422.4|421.7|423.9|423.4|424.1|423.6|422.2|421.7|2152
1679057700000|2023-03-17 12:55:00|423.8|423.2|420.1|419.5|423.8|423.2|419.6|419|7055
1679058000000|2023-03-17 13:00:00|419.8|419|420.8|420.1|421.3|420.9|418.1|417.3|7258
1679058300000|2023-03-17 13:05:00|421.1|420.2|419.9|419.5|421.6|421.2|419.7|419.1|3806
1679058600000|2023-03-17 13:10:00|420|419.6|420|419.3|420.3|419.8|419.6|418.7|4989
1679058900000|2023-03-17 13:15:00|419.9|419.4|420.6|420.2|421.1|420.4|419.8|419.3|2842
1679059200000|2023-03-17 13:20:00|420.5|419.6|420.3|419.7|420.6|419.9|419.8|419.3|11575
1679059500000|2023-03-17 13:25:00|420.9|419.9|420.5|419.8|421|420.5|420.2|419.5|6433
1679059800000|2023-03-17 13:30:00|420.8|419.6|419|418.4|421.1|420.7|419|418.4|4995
1679060100000|2023-03-17 13:35:00|418.9|418.6|420.1|419.7|420.1|419.7|418.2|417.5|13468
1679060400000|2023-03-17 13:40:00|420.6|420.1|418.2|417.7|421.2|420.7|417|416.2|13122
1679060700000|2023-03-17 13:45:00|418.5|417.9|415.3|415|418.5|417.9|414.8|414.3|9126
1679061000000|2023-03-17 13:50:00|415.7|415.3|418.2|417.7|418.9|418.2|415.7|415.3|22192
1679061300000|2023-03-17 13:55:00|418.1|417.6|418.8|418.1|420.5|420|417.9|417.3|10004
1679061600000|2023-03-17 14:00:00|419.5|418.8|420.5|419.9|421.7|420.7|419.5|418.8|13876
1679061900000|2023-03-17 14:05:00|421|419.8|419.2|418.7|421|420.7|418.9|418.3|9631
1679062200000|2023-03-17 14:10:00|419.3|418.8|419.3|418.8|420|419.7|418.9|418.5|2687
1679062500000|2023-03-17 14:15:00|419.6|419.2|414.7|413.9|419.6|419.3|414.7|413.8|4723
1679062800000|2023-03-17 14:20:00|414.5|414|412.5|412|414.7|414.2|412.5|411.8|3861
1679063100000|2023-03-17 14:25:00|412.3|411.9|410.9|410.5|412.7|412.3|410.9|410.4|6966
1679063400000|2023-03-17 14:30:00|410.8|410.2|409.1|408.4|410.8|410.2|409|408.3|4368
1679063700000|2023-03-17 14:35:00|409|408.6|410.6|410.2|410.7|410.2|407.6|407.1|29575
1679064000000|2023-03-17 14:40:00|410.7|409.8|405.3|404.8|410.7|409.8|405.3|404.7|26034
1679064300000|2023-03-17 14:45:00|405.7|404.9|406.9|406.5|408.1|407.4|404.2|403.6|27619
1679064600000|2023-03-17 14:50:00|407.5|406.9|409.7|409|410.9|410.6|407.5|406.9|14105
1679064900000|2023-03-17 14:55:00|409.6|408.7|412.5|411.9|412.5|411.9|409.4|408.7|12174
1679065200000|2023-03-17 15:00:00|412.3|411.4|411.3|410.8|412.3|411.8|410.3|409.9|8268
1679065500000|2023-03-17 15:05:00|411.2|410.5|413.4|413|413.4|413.1|410.6|410.1|10819
1679065800000|2023-03-17 15:10:00|413.3|412.8|414.2|413.8|414.4|414|412.2|411.7|19235
1679066100000|2023-03-17 15:15:00|414.7|414.1|416.7|416.1|417.5|416.9|414.6|414.1|13034
1679066400000|2023-03-17 15:20:00|416.6|416|413|412.5|416.6|416.2|412.9|412.2|10790
1679066700000|2023-03-17 15:25:00|412.9|411.9|412.2|411.9|412.9|412|412|411.3|9030
1679067000000|2023-03-17 15:30:00|412.1|411.6|413.2|412.9|413.8|413.3|412.1|411.6|5413
1679067300000|2023-03-17 15:35:00|412.9|412.5|411.9|411.5|413.1|412.8|411.8|411.5|10995
1679067600000|2023-03-17 15:40:00|411.8|411.6|412.6|412.3|412.6|412.3|411|410.4|7047
1679067900000|2023-03-17 15:45:00|412.7|412.4|413.7|413.4|413.8|413.4|412.6|412.3|3972
1679068200000|2023-03-17 15:50:00|414.3|413.3|415.7|415|416.3|415.8|414.3|413.3|5150
1679068500000|2023-03-17 15:55:00|415.6|415.3|415.5|415.1|416.7|416.3|414.1|413.8|12783
1679068800000|2023-03-17 16:00:00|415.8|415.3|414|413.8|415.8|415.6|413.8|413.5|4754
1679069100000|2023-03-17 16:05:00|413.7|413.5|416.2|415.9|416.5|416|412.8|412.6|7714
1679069400000|2023-03-17 16:10:00|416.1|415.7|416.3|415.8|417.2|416.6|416|415.6|5126
1679069700000|2023-03-17 16:15:00|416.2|415.9|416.2|415.8|416.3|415.9|414.6|414.2|24945
1679070000000|2023-03-17 16:20:00|416.1|415.7|413.6|413.1|416.1|415.8|412.9|412.4|7166
1679070300000|2023-03-17 16:25:00|413.4|413.2|414.1|413.8|414.2|413.8|413|412.6|16476
1679299200000|2023-03-20 08:00:00|416.5|410.5|413.3|411.6|416.5|414.8|412.6|410.1|22032
1679299500000|2023-03-20 08:05:00|413.4|412.5|413.3|412.1|415.6|413.9|413.3|412|5331
1679299800000|2023-03-20 08:10:00|413.2|412|410.2|409.1|414.7|413.6|410.2|409.1|10491
1679300100000|2023-03-20 08:15:00|410|409|406.4|405.5|410|409.1|406.4|405.3|5650
1679300400000|2023-03-20 08:20:00|406.7|405.6|408.5|407.8|410|409.2|406.7|405.5|8382
1679300700000|2023-03-20 08:25:00|408.6|408|408.3|407.6|409.4|408.7|407.8|407.1|9436
1679301000000|2023-03-20 08:30:00|408.5|407.7|410.2|409.4|410.5|410|408.5|407.7|4057
1679301300000|2023-03-20 08:35:00|410.1|409.5|411.2|410.4|411.2|410.6|409.8|409.1|5246
1679301600000|2023-03-20 08:40:00|411|410.5|414.3|413.3|414.9|414|410.9|410.3|13221
1679301900000|2023-03-20 08:45:00|414.4|413.4|414.1|413.3|415.7|415|413.6|413.2|3053
1679302200000|2023-03-20 08:50:00|413.7|413.4|418.1|417.2|418.1|417.2|413.7|413|17019
1679302500000|2023-03-20 08:55:00|418.3|417.3|425.5|424.1|425.5|424.1|418.2|417.3|11923
1679302800000|2023-03-20 09:00:00|425.4|424.2|430.6|429|431.8|430.6|424|422.9|27792
1679303100000|2023-03-20 09:05:00|430.3|428.9|427.5|426.3|431.8|430.6|427.5|426.3|4215
1679303400000|2023-03-20 09:10:00|426.9|425.2|422.5|421|426.9|425.3|422.5|421|6206
1679303700000|2023-03-20 09:15:00|422.4|420.9|420.7|419.5|422.4|421|419.8|418.5|15300
1679304000000|2023-03-20 09:20:00|420.8|420.2|421.2|420.1|421.2|420.2|419.8|419.2|3960
1679304300000|2023-03-20 09:25:00|421.1|421.8|418.9|418.3|422.5|421.8|418.2|417.2|4974
1679304600000|2023-03-20 09:30:00|418.5|417.6|422.9|421.6|423.2|422.5|418|417.4|4636
1679304900000|2023-03-20 09:35:00|422.8|421.7|424.9|423.9|424.9|423.9|422.5|421.7|1532
1679305200000|2023-03-20 09:40:00|424.7|424.8|426.4|425.7|427.2|426.8|424.7|424|1541
1679305500000|2023-03-20 09:45:00|426.5|425.6|427.7|426.8|427.8|427|425.9|425.3|5335
1679305800000|2023-03-20 09:50:00|428.2|426.9|427.9|426.9|429.8|429.2|427.8|426.9|1586
1679306100000|2023-03-20 09:55:00|427.8|427|427.7|427.1|427.9|427.5|427|426.5|1143
1679306400000|2023-03-20 10:00:00|427.8|427.2|427.8|427|427.8|427.2|426.1|425.2|8197
1679306700000|2023-03-20 10:05:00|428|427.1|427.9|427|428.5|428.2|427.8|426.9|3878
1679307000000|2023-03-20 10:10:00|427.8|426.4|426.6|425.8|427.8|426.7|426.6|425.8|1330
1679307300000|2023-03-20 10:15:00|426|426|425.6|425|426.3|426|425.4|424.7|28596
1679307600000|2023-03-20 10:20:00|425.4|424.8|425.2|424.8|426.5|425.8|424.9|424.2|4492
1679307900000|2023-03-20 10:25:00|425.7|424.7|426.5|425.8|426.8|426.2|425.6|424.5|25037
1679308200000|2023-03-20 10:30:00|426.3|425.9|427.2|426.4|427.4|426.7|425.2|424.6|9629
1679308500000|2023-03-20 10:35:00|427.1|426.5|427.7|427|428|427.2|427.1|426.5|601
1679308800000|2023-03-20 10:40:00|428.2|427.1|427.8|427.2|428.3|427.6|427.3|426.7|3145
1679309100000|2023-03-20 10:45:00|427.4|426.7|425.6|424.8|427.4|426.7|425.3|424.7|1818
1679309400000|2023-03-20 10:50:00|425.5|424.9|425.5|424.8|426.1|425.5|424.9|424|8619
1679309700000|2023-03-20 10:55:00|425.6|424.9|424.9|424.4|425.7|425.2|424.7|424.4|4077
1679310000000|2023-03-20 11:00:00|424.5|423.7|427.4|426.8|427.5|426.8|424.3|423.6|5949
1679310300000|2023-03-20 11:05:00|427.5|426.9|427.8|427.2|428.1|427.4|425.9|425.2|2479
1679310600000|2023-03-20 11:10:00|427.7|427.1|427.2|426.6|427.8|427.3|427.1|426.5|3370
1679310900000|2023-03-20 11:15:00|426.6|426|424.2|423.4|426.6|426|424|423.3|2448
1679311200000|2023-03-20 11:20:00|424.7|424.1|425.4|424.8|426.4|425.7|424.7|424.1|1319
1679311500000|2023-03-20 11:25:00|426.1|424.9|426.1|425.4|426.6|425.9|426|424.8|43
1679311800000|2023-03-20 11:30:00|426.3|425.7|424.5|423.7|426.3|425.9|424.5|423.7|16832
1679312100000|2023-03-20 11:35:00|424.3|423.6|423.1|422.4|424.3|423.6|423|422.4|2383
1679312400000|2023-03-20 11:40:00|422.9|422.1|420.8|420.1|422.9|422.1|420.8|419.9|905
1679312700000|2023-03-20 11:45:00|420.9|420.2|420.1|419.6|421.2|420.8|420.1|419.3|996
1679313000000|2023-03-20 11:50:00|420|419.4|420.1|419.7|420.1|419.7|420|419.3|1000
1679313300000|2023-03-20 11:55:00|420.5|419.6|420.4|419.9|420.5|420|420.2|419.6|693
1679313600000|2023-03-20 12:00:00|420.8|420|419.2|418.4|421.2|420.7|419.2|418.4|3042
1679313900000|2023-03-20 12:05:00|419.1|418.6|417.6|416.9|419.2|418.6|417.1|416.4|2680
1679314200000|2023-03-20 12:10:00|417.7|417.1|417.1|416.6|417.7|417.3|417|416.4|2018
1679314500000|2023-03-20 12:15:00|416.9|416.4|416.4|416.1|417|416.6|416.1|415.7|9029
1679314800000|2023-03-20 12:20:00|416.1|415.8|417.7|417|417.7|417.1|415.5|415.2|4959
1679315100000|2023-03-20 12:25:00|417.6|416.9|416.4|416.1|417.6|417|416.4|416.1|735
1679315400000|2023-03-20 12:30:00|416.3|415.9|416.7|416|417.6|417|415.9|415.7|5479
1679315700000|2023-03-20 12:35:00|416.6|415.9|415.9|415.4|417|416.4|415.5|415.1|673
1679316000000|2023-03-20 12:40:00|415.8|415.3|416.7|416.1|417|416.5|415.7|415.2|1389
1679316300000|2023-03-20 12:45:00|416.2|416|416.9|416.3|417|416.3|415.4|414.9|1248
1679316600000|2023-03-20 12:50:00|416.8|416.4|418.6|417.8|418.7|418.1|416.8|416.4|1439
1679316900000|2023-03-20 12:55:00|418.5|418|417.5|417.3|418.5|418|417.5|417.3|1776
1679317200000|2023-03-20 13:00:00|417.9|417.5|418|417.4|418.2|417.6|417.5|417|461
1679317500000|2023-03-20 13:05:00|417.7|417.2|417.8|417.5|417.8|417.5|416.8|416.3|23759
1679317800000|2023-03-20 13:10:00|417.7|417.3|418.7|418|418.7|418.2|417.7|417.3|2072
1679318100000|2023-03-20 13:15:00|418.8|418.2|419.4|419.2|419.6|419.2|418.8|418.2|4104
1679318400000|2023-03-20 13:20:00|419.3|418.8|419.8|419.2|420|419.4|418.9|418.4|1984
1679318700000|2023-03-20 13:25:00|419.9|419.3|417.2|416.5|419.9|419.3|417.2|416.5|1875
1679319000000|2023-03-20 13:30:00|416.9|416.2|417.7|417.4|419.3|418.5|416.2|415.9|6869
1679319300000|2023-03-20 13:35:00|417.4|416.8|415.9|415|417.9|417.3|414|413.4|4553
1679319600000|2023-03-20 13:40:00|415.7|414.8|416.7|416.1|416.8|416.2|415.1|414.4|1163
1679319900000|2023-03-20 13:45:00|416.6|415.9|417.5|417|417.5|417.1|416.3|415.9|3465
1679320200000|2023-03-20 13:50:00|417.6|417.1|419.7|419.1|419.8|419.1|417.6|417.1|2436
1679320500000|2023-03-20 13:55:00|420.3|419.2|419.2|418.7|420.3|419.6|419.2|418.6|4829
1679320800000|2023-03-20 14:00:00|419|418.6|419|418.5|420|419.6|418.8|418.3|5834
1679321100000|2023-03-20 14:05:00|418.8|418.4|416.2|415.6|419.1|418.6|415.9|415.3|4404
1679321400000|2023-03-20 14:10:00|416.3|415.4|416.3|415.6|417.3|416.8|415.8|415.2|3135
1679321700000|2023-03-20 14:15:00|416.7|415.8|415.4|415|417.1|416.5|415.4|415|885
1679322000000|2023-03-20 14:20:00|415.3|414.9|418.1|417.7|418.2|417.8|415.3|414.9|6514
1679322300000|2023-03-20 14:25:00|418.6|417.9|418.7|418.2|419|418.5|418.1|417.6|3184
1679322600000|2023-03-20 14:30:00|418.6|418.1|418.7|418|418.9|418.5|417.9|417.4|4941
1679322900000|2023-03-20 14:35:00|418.6|418.1|418.7|418.1|418.8|418.4|417.6|417|1395
1679323200000|2023-03-20 14:40:00|418.8|418.2|419|418.5|420.1|419.7|418.2|417.6|2823
1679323500000|2023-03-20 14:45:00|419.1|418.4|419.3|418.9|419.7|419.3|418.9|418.4|1366
1679323800000|2023-03-20 14:50:00|419.4|418.8|418.5|418.3|419.4|418.9|418.5|418.1|214
1679324100000|2023-03-20 14:55:00|418.8|418.4|420.6|420.3|421.1|420.5|418.6|418.2|3764
1679324400000|2023-03-20 15:00:00|420.5|420.1|423|422.6|423.4|422.7|420.3|419.9|690
1679324700000|2023-03-20 15:05:00|423.1|421.9|423.5|423|423.9|423.4|422.4|421.9|3819
1679325000000|2023-03-20 15:10:00|423.4|423.1|423.9|423.4|424|423.7|422.8|422.3|3658
1679325300000|2023-03-20 15:15:00|424.2|423.5|422.9|422.7|424.5|424|422.4|421.9|2669
1679325600000|2023-03-20 15:20:00|423.5|423.1|422.9|422.5|423.9|423.4|422.2|421.6|3389
1679325900000|2023-03-20 15:25:00|423.4|422.6|424.5|424.2|424.6|424.2|423.3|422.6|177
1679326200000|2023-03-20 15:30:00|424.2|423.9|423|422.5|424.3|423.9|423|422.4|1869
1679326500000|2023-03-20 15:35:00|422.9|422.4|423|422.5|423.4|422.9|422.5|422.1|2551
1679326800000|2023-03-20 15:40:00|422.9|422.6|421.9|421.6|423.3|422.9|421.8|421.4|1953
1679327100000|2023-03-20 15:45:00|421.8|421.3|423.5|423.3|423.5|423.3|421.2|420.8|5300
1679327400000|2023-03-20 15:50:00|423.9|423.4|423.4|422.9|424.4|424|423.3|422.6|2594
1679327700000|2023-03-20 15:55:00|423.5|423|421.3|420.9|424|423.5|421.3|420.7|5610
1679328000000|2023-03-20 16:00:00|421.4|420.8|421.3|420.9|421.9|421.6|421.1|420.7|1227
1679328300000|2023-03-20 16:05:00|421.2|420.8|419.5|419.2|422|421.5|419.5|419.1|3947
1679328600000|2023-03-20 16:10:00|419.6|419.1|418.8|418.5|419.6|419.4|418|417.5|10547
1679328900000|2023-03-20 16:15:00|419|418.6|419.1|418.8|419.9|419.5|418.4|417.9|3665
1679329200000|2023-03-20 16:20:00|419.2|418.9|420|419.6|420.3|420|419|418.9|13227
1679329500000|2023-03-20 16:25:00|419.9|419.7|421|420.8|421.4|420.9|419.9|419.6|12615
1679385600000|2023-03-21 08:00:00|421.9|418|421.1|419.3|423.2|421.5|419.2|418|23802
1679385900000|2023-03-21 08:05:00|420.9|419.4|416.5|415.4|421|419.6|415.4|414.3|5505
1679386200000|2023-03-21 08:10:00|418.6|417.5|417.8|417.3|419.6|419|417.4|416.5|5208
1679386500000|2023-03-21 08:15:00|416.9|417.4|416.5|415.8|417.4|417.4|415.8|415.1|19775
1679386800000|2023-03-21 08:20:00|416.4|415.7|415.2|414.7|416.4|415.7|414.7|414.1|11067
1679387100000|2023-03-21 08:25:00|415.8|414.8|416.8|416.1|417.1|416.8|415.8|414.8|10166
1679387400000|2023-03-21 08:30:00|416.6|415.9|419.4|418.7|419.6|418.8|416.5|415.9|7638
1679387700000|2023-03-21 08:35:00|419.3|418.3|420.1|419.7|420.1|419.7|418.5|418.1|2831
1679388000000|2023-03-21 08:40:00|420.5|419.6|419.9|419.1|422|421.6|419.9|419.1|25019
1679388300000|2023-03-21 08:45:00|419.8|418.8|421|420.2|421.4|420.6|419.4|418.8|8483
1679388600000|2023-03-21 08:50:00|421.8|420.4|422.7|421.9|423.1|422.3|421.7|420.4|15789
1679388900000|2023-03-21 08:55:00|422.6|422|423.2|422.6|424.1|423.5|422.6|421.9|1460
1679389200000|2023-03-21 09:00:00|423.3|422.7|423.9|423.3|423.9|423.6|422.3|421.6|7262
1679389500000|2023-03-21 09:05:00|423.7|423.1|424.9|424.5|424.9|424.5|423.7|423.1|3026
1679389800000|2023-03-21 09:10:00|424.8|424.2|425.3|424.5|426|425.3|424.5|424|9971
1679390100000|2023-03-21 09:15:00|425.2|423.8|424.8|424.3|425.2|424.4|424.2|423.6|4737
1679390400000|2023-03-21 09:20:00|424.9|424.1|423.3|422.7|424.9|424.5|423.2|422.7|3991
1679390700000|2023-03-21 09:25:00|423.4|422.6|422.1|421.6|423.4|422.6|421.7|421.2|3859
1679391000000|2023-03-21 09:30:00|422|421.7|423.4|422.8|423.5|423.2|422|421.7|4620
1679391300000|2023-03-21 09:35:00|423.3|422.3|423.5|423.1|423.5|423.1|422.6|422.2|4099
1679391600000|2023-03-21 09:40:00|423.3|422.8|422.2|421.7|423.9|423.4|422.2|421.6|3062
1679391900000|2023-03-21 09:45:00|422.1|421.8|422.4|422|423.4|423|422|421.5|3487
1679392200000|2023-03-21 09:50:00|422.3|421.2|422.5|422|423|422.4|421.6|421.2|2276
1679392500000|2023-03-21 09:55:00|422.6|422.1|422.4|421.6|422.6|422.2|422.3|421.6|3898
1679392800000|2023-03-21 10:00:00|422.3|421.7|422.5|422.1|422.9|422.5|422.1|421.6|5985
1679393100000|2023-03-21 10:05:00|422.7|422.3|422.9|422.5|422.9|422.6|422.1|421.6|3504
1679393400000|2023-03-21 10:10:00|422.8|422.3|422.9|422.5|422.9|422.5|422.2|421.8|5376
1679393700000|2023-03-21 10:15:00|422.8|422.7|423.4|422.9|423.4|422.9|422.8|422.3|1164
1679394000000|2023-03-21 10:20:00|423.3|422.5|422.6|422.3|423.3|422.6|422.6|422.1|1397
1679394300000|2023-03-21 10:25:00|423.3|422.8|423|422.4|424.2|423.6|422.9|422.4|4842
1679394600000|2023-03-21 10:30:00|423.6|422.5|423.1|422.6|423.9|423.4|423.1|422.5|1366
1679394900000|2023-03-21 10:35:00|423.2|422.7|423.8|423.3|423.9|423.5|423.1|422.6|310
1679395200000|2023-03-21 10:40:00|423.7|423.6|424.5|423.9|424.7|424.2|423.7|423.4|2818
1679395500000|2023-03-21 10:45:00|424.4|423.8|424.2|423.8|424.5|424|423.9|423.6|23828
1679395800000|2023-03-21 10:50:00|424.4|423.7|423.9|423.4|424.5|424.2|423.8|423.3|3646
1679396100000|2023-03-21 10:55:00|423.8|423.5|425.2|424.6|425.3|424.8|423.4|422.9|7767
1679396400000|2023-03-21 11:00:00|425.4|424.9|426|425.4|427.5|426.8|425.4|424.9|6196
1679396700000|2023-03-21 11:05:00|425.9|424.6|422.7|422.2|425.9|424.6|422.7|422.1|1645
1679397000000|2023-03-21 11:10:00|423|422.3|423.5|422.9|423.5|422.9|422.3|422|5111
1679397300000|2023-03-21 11:15:00|423.4|422.8|423.1|422.6|423.4|422.8|422.5|422.1|2864
1679397600000|2023-03-21 11:20:00|423|422.5|423.9|423.4|424.2|423.8|423|422.5|1034
1679397900000|2023-03-21 11:25:00|424|423.5|424|423.6|424.1|423.7|423.9|423.4|1880
1679398200000|2023-03-21 11:30:00|423.9|423.3|423.7|423.4|424.2|423.8|423.3|423.1|1552
1679398500000|2023-03-21 11:35:00|423.6|423.5|423.6|423.1|424.2|423.9|422.9|422.6|2695
1679398800000|2023-03-21 11:40:00|423.5|423.3|423.4|423|423.8|423.5|423.3|422.8|6378
1679399100000|2023-03-21 11:45:00|423.3|422.8|423.1|422.8|423.4|422.8|422.9|422.5|2143
1679399400000|2023-03-21 11:50:00|423|422.6|424.8|424.5|424.9|424.5|422.9|422.6|4182
1679399700000|2023-03-21 11:55:00|424.6|424.6|425.4|424.9|425.4|425|424|423.6|2337
1679400000000|2023-03-21 12:00:00|425.5|425|426.3|425.9|426.4|426.1|425.5|425|3431
1679400300000|2023-03-21 12:05:00|426.4|426|426.6|426.3|427|426.6|426|425.8|796
1679400600000|2023-03-21 12:10:00|426.9|426.2|426.2|425.8|426.9|426.4|426|425.6|1653
1679400900000|2023-03-21 12:15:00|426.1|425.5|426|425.8|426.3|425.8|425.7|425.3|1920
1679401200000|2023-03-21 12:20:00|426.3|425.9|425.5|424.9|426.5|425.9|425.5|424.9|2572
1679401500000|2023-03-21 12:25:00|425.4|425|426.3|425.8|426.6|426.3|425.4|425|3576
1679401800000|2023-03-21 12:30:00|426.2|425.7|426.2|425.8|426.6|426|426.1|425.5|598
1679402100000|2023-03-21 12:35:00|426.3|425.7|427.5|427.1|427.7|427.2|426.3|425.7|328
1679402400000|2023-03-21 12:40:00|427.4|427|427.6|427|428.4|428.1|427.1|426.8|3199
1679402700000|2023-03-21 12:45:00|427.7|427.1|427.2|426.8|427.7|427.2|427.1|426.7|7895
1679403000000|2023-03-21 12:50:00|427.1|426.7|427.1|426.7|427.7|427.3|426.9|426.5|1726
1679403300000|2023-03-21 12:55:00|427|426.5|426.7|426.3|427.1|426.7|426.6|426.2|528
1679403600000|2023-03-21 13:00:00|426.8|426.2|427.2|426.9|427.2|426.9|426.6|426.2|1646
1679403900000|2023-03-21 13:05:00|427|426.8|427|426.7|427.4|427.1|426.5|426.1|2529
1679404200000|2023-03-21 13:10:00|427.1|426.8|427.3|426.8|427.8|427.3|427|426.7|952
1679404500000|2023-03-21 13:15:00|427.2|426.9|426.6|426.2|427.2|426.9|426.6|426.1|1127
1679404800000|2023-03-21 13:20:00|426.5|426.1|424.5|424|426.5|426.1|424.5|423.8|3234
1679405100000|2023-03-21 13:25:00|424.4|424.1|424.6|424|424.6|424.1|423.3|422.7|2508
1679405400000|2023-03-21 13:30:00|423.8|424.1|422.5|422.1|424.6|424.1|422.3|421.8|3549
1679405700000|2023-03-21 13:35:00|422.4|422.2|420.7|420.3|422.5|422.2|420.7|420.3|2627
1679406000000|2023-03-21 13:40:00|420.6|420.6|419.1|418.6|421.1|420.6|419.1|418.6|8239
1679406300000|2023-03-21 13:45:00|419.2|418.7|418.8|418.3|420.5|420|418.7|418.3|6685
1679406600000|2023-03-21 13:50:00|418.7|418.4|419|418.6|419|418.7|417.9|417.5|4665
1679406900000|2023-03-21 13:55:00|418.9|418.7|418.3|417.8|419.6|419.2|418.3|417.6|2397
1679407200000|2023-03-21 14:00:00|418.4|418|419.4|419|419.4|419|417.9|417.3|9551
1679407500000|2023-03-21 14:05:00|419.3|419.1|419.7|419.4|419.7|419.4|418.8|418.3|1700
1679407800000|2023-03-21 14:10:00|420.5|419.3|420.2|419.7|420.5|420.1|419.6|419.2|4182
1679408100000|2023-03-21 14:15:00|420|419.5|419.4|419|420|419.6|419.1|418.7|11409
1679408400000|2023-03-21 14:20:00|419.5|419.1|417.7|417.2|419.5|419.1|417.6|417.1|929
1679408700000|2023-03-21 14:25:00|417.3|416.8|416.3|415.9|417.8|417.6|416|415.7|5949
1679409000000|2023-03-21 14:30:00|416.4|415.8|416.3|416|416.7|416.5|416.2|415.8|6243
1679409300000|2023-03-21 14:35:00|416.2|415.9|416.8|416.4|416.9|416.6|415.6|415.4|4077
1679409600000|2023-03-21 14:40:00|416.7|416.3|417.6|417.1|417.6|417.1|415.1|414.7|7688
1679409900000|2023-03-21 14:45:00|417.5|416.8|421.4|421|421.4|421|417.2|416.8|8337
1679410200000|2023-03-21 14:50:00|421.3|420.6|420.2|419.7|421.4|421.1|420.2|419.7|2849
1679410500000|2023-03-21 14:55:00|420.1|419.8|417.7|417.3|420.1|419.9|417.7|417.3|3516
1679410800000|2023-03-21 15:00:00|417.6|416.9|417.1|416.8|417.9|417.4|416.5|416.1|3239
1679411100000|2023-03-21 15:05:00|417.2|416.5|417.8|417.4|418|417.6|415.8|415.5|4744
1679411400000|2023-03-21 15:10:00|417.9|417.5|421.8|421.5|422.2|421.6|417.9|417.5|13105
1679411700000|2023-03-21 15:15:00|421.5|420.9|420|419.5|421.5|421.1|419.9|419.5|3089
1679412000000|2023-03-21 15:20:00|419.9|419.7|420.7|420.3|421.4|421|419.6|419.1|3433
1679412300000|2023-03-21 15:25:00|420.6|420.4|420.5|420.2|420.9|420.6|419.8|419.4|2908
1679412600000|2023-03-21 15:30:00|420.8|420.4|422.5|422|422.8|422.3|420.8|420.4|5567
1679412900000|2023-03-21 15:35:00|422.6|422.1|423.4|423|423.9|423.5|422.3|421.8|12325
1679413200000|2023-03-21 15:40:00|423.8|423.1|421.8|421.5|424.4|424|421.8|421.4|6840
1679413500000|2023-03-21 15:45:00|422.2|421.6|422.2|421.9|422.3|422|421.5|421.2|4778
1679413800000|2023-03-21 15:50:00|422.6|422|424|423.6|424.4|424|422.6|421.9|5462
1679414100000|2023-03-21 15:55:00|423.8|423.7|425.6|425.3|426.3|425.9|423.7|423.4|6563
1679414400000|2023-03-21 16:00:00|425.5|424.8|426.2|425.9|426.7|426.3|424.6|424.4|8725
1679414700000|2023-03-21 16:05:00|426.1|425.5|426.6|426.3|427.7|427.4|425.7|425.3|9964
1679415000000|2023-03-21 16:10:00|426.9|426.4|426.7|426.4|427.1|426.9|426.6|426.3|7584
1679415300000|2023-03-21 16:15:00|426.6|426.5|426.9|426.6|426.9|426.6|425.9|425.7|4069
1679415600000|2023-03-21 16:20:00|426.6|426.4|425.4|425.1|427.7|427.4|425.1|424.8|11453
1679415900000|2023-03-21 16:25:00|425.3|425.4|426.6|426.2|426.6|426.3|425.3|425.2|35982
1679472000000|2023-03-22 08:00:00|427.6|427.6|435.2|433.7|435.8|433.7|427.6|426.6|48530
1679472300000|2023-03-22 08:05:00|435.1|433.4|435.4|434.4|439.5|434.8|432.2|431.2|5013
1679472600000|2023-03-22 08:10:00|435.6|434.6|436.3|435.2|436.6|435.7|435.5|434.6|9494
1679472900000|2023-03-22 08:15:00|436.2|434.3|432.6|431.6|436.3|435.2|432.6|431.4|4545
1679473200000|2023-03-22 08:20:00|432.5|431.5|430.3|429.8|432.5|431.7|430.3|429.8|7665
1679473500000|2023-03-22 08:25:00|430.1|429.1|430.5|429.7|431.8|431.3|429.6|429|8738
1679473800000|2023-03-22 08:30:00|430.6|429.8|430.4|429.7|430.7|429.9|429.4|428.7|20977
1679474100000|2023-03-22 08:35:00|430.5|429.9|428.5|428.2|430.8|430|428.4|427.6|1879
1679474400000|2023-03-22 08:40:00|428.9|427.9|428.7|428.1|429|428.6|428.4|427.7|2459
1679474700000|2023-03-22 08:45:00|428.6|428|430.4|430|430.5|430|428.4|427.8|4337
1679475000000|2023-03-22 08:50:00|431|430.4|428.1|427.6|431|430.4|427.3|426.7|7330
1679475300000|2023-03-22 08:55:00|427.8|427.2|428|427.3|428.2|427.7|426.2|425.6|8478
1679475600000|2023-03-22 09:00:00|428.1|427.5|428.2|427.5|428.2|427.5|427.1|426.4|1056
1679475900000|2023-03-22 09:05:00|428.1|427|427.9|427.4|428.2|427.7|427.2|426.6|1651
1679476200000|2023-03-22 09:10:00|428|427.1|428|427.5|428.2|427.8|427.7|427.1|115
1679476500000|2023-03-22 09:15:00|427.9|427.4|428.4|428|428.7|428.2|427.5|426.9|2521
1679476800000|2023-03-22 09:20:00|428.6|428.1|429.2|428.9|429.5|428.9|428.6|428.1|0
1679477100000|2023-03-22 09:25:00|429.5|428.7|430.3|429.8|430.5|430.1|429.3|428.7|2778
1679477400000|2023-03-22 09:30:00|430.4|429.9|430.2|429.8|431.2|430.7|429.9|429.5|4156
1679477700000|2023-03-22 09:35:00|430|429.5|430.6|430.3|431.1|430.5|429.9|429.5|4676
1679478000000|2023-03-22 09:40:00|430.8|429.9|430.6|430|430.8|430.3|430.3|429.9|1235
1679478300000|2023-03-22 09:45:00|430.4|429.6|429.5|429.1|430.4|429.6|429.2|428.7|2039
1679478600000|2023-03-22 09:50:00|429.4|428.8|429.6|429.1|430.2|429.8|429.3|428.7|3733
1679478900000|2023-03-22 09:55:00|429.7|429.2|429.2|428.9|429.7|429.3|428.8|428.2|2594
1679479200000|2023-03-22 10:00:00|429.5|429|428.4|428|429.5|429.1|428.4|428|22362
1679479500000|2023-03-22 10:05:00|428.3|427.6|428.5|428.1|428.5|428.1|427.8|427.3|1563
1679479800000|2023-03-22 10:10:00|428.4|427.8|429.3|428.9|429.5|429|428.2|427.8|2717
1679480100000|2023-03-22 10:15:00|429.2|429|429|428.6|429.2|429|428.7|428.3|542
1679480400000|2023-03-22 10:20:00|428.9|428.7|429.2|428.9|429.2|428.9|428.9|428.5|2158
1679480700000|2023-03-22 10:25:00|429.1|428.7|429.8|429.4|430.1|429.7|429.1|428.6|2978
1679481000000|2023-03-22 10:30:00|429.9|429.2|429|428.5|429.9|429.2|429|428.5|1290
1679481300000|2023-03-22 10:35:00|428.9|428.3|428.4|428|429.4|428.9|428.1|427.8|1529
1679481600000|2023-03-22 10:40:00|428.3|427.8|427.9|427.4|428.5|428|427.6|427.1|1048
1679481900000|2023-03-22 10:45:00|427.8|427.1|429.8|429.1|429.8|429.1|426.8|426.4|7239
1679482200000|2023-03-22 10:50:00|429.9|429.2|433.6|433|436|435.4|429.9|429.2|10807
1679482500000|2023-03-22 10:55:00|433.5|432.4|432.1|431.4|433.5|432.5|432.1|431|3470
1679482800000|2023-03-22 11:00:00|431.5|430.7|433|432.1|433.3|432.7|431.4|430.6|1662
1679483100000|2023-03-22 11:05:00|432.9|432.2|433.3|432.7|433.3|432.7|432.3|431.8|807
1679483400000|2023-03-22 11:10:00|433|432.5|433.6|433.2|433.9|433.3|433|432.5|388
1679483700000|2023-03-22 11:15:00|433.8|433.1|433.8|433.6|433.8|433.6|433.8|433.1|1205
1679484000000|2023-03-22 11:20:00|434.3|433.8|435.1|434.7|435.1|435|434|433.8|4761
1679484300000|2023-03-22 11:25:00|435|434.8|435.8|435.2|435.8|435.3|435|434.7|665
1679484600000|2023-03-22 11:30:00|435.7|435.1|436.3|435.6|436.7|436.2|435.4|435.1|2647
1679484900000|2023-03-22 11:35:00|436.1|434.9|436.6|436|436.6|436|434.9|434.2|7360
1679485200000|2023-03-22 11:40:00|436.2|435.9|436.4|435.8|436.5|436|435.8|435.3|4298
1679485500000|2023-03-22 11:45:00|436.2|435.7|436.1|435.6|436.8|436.3|436|435.5|6437
1679485800000|2023-03-22 11:50:00|436|435.2|436.6|435.9|436.7|436.2|435.6|435.1|6065
1679486100000|2023-03-22 11:55:00|436.4|435.8|436.8|436.4|436.8|436.5|436.3|435.7|3979
1679486400000|2023-03-22 12:00:00|437.5|436.5|437.6|437|437.8|437.3|437.1|436.4|9131
1679486700000|2023-03-22 12:05:00|437.7|437.1|437.3|436.7|437.7|437.2|436.8|436.5|1498
1679487000000|2023-03-22 12:10:00|437.2|436.8|436.8|436.2|437.5|436.9|436.3|436|1205
1679487300000|2023-03-22 12:15:00|436.7|436.3|435.7|435.3|436.7|436.3|435.7|435.2|956
1679487600000|2023-03-22 12:20:00|434.9|435.2|434.4|433.7|434.9|435.2|433.3|432.6|2538
1679487900000|2023-03-22 12:25:00|434.3|433.8|433.3|432.9|434.3|433.8|433.3|432.7|2661
1679488200000|2023-03-22 12:30:00|433.2|432.8|434.5|434.1|434.8|434.3|433.1|432.6|2879
1679488500000|2023-03-22 12:35:00|434.2|433.7|434.1|433.8|434.3|433.9|434.1|433.5|759
1679488800000|2023-03-22 12:40:00|434.3|433.9|433.9|433.6|434.6|434.3|433.9|433.6|2622
1679489100000|2023-03-22 12:45:00|433.8|433.5|434.7|434.5|434.7|434.5|433.8|433.3|625
1679489400000|2023-03-22 12:50:00|434.6|434.2|435.2|434.6|435.9|435.3|434.6|434.2|1557
1679489700000|2023-03-22 12:55:00|435.1|434.4|435.4|435|435.4|435|435|434.4|1
1679490000000|2023-03-22 13:00:00|435.2|434.7|435.9|435.5|436.1|435.7|434.8|434.4|5242
1679490300000|2023-03-22 13:05:00|435.6|435.1|435.4|434.8|435.7|435.2|435.1|434.6|299
1679490600000|2023-03-22 13:10:00|435.2|434.9|435.6|435.1|435.6|435.1|434.9|434.4|392
1679490900000|2023-03-22 13:15:00|435.4|434.8|435.3|434.9|435.4|435.1|435.1|434.8|943
1679491200000|2023-03-22 13:20:00|435.2|435|436.3|436|436.4|436|435.2|434.7|5005
1679491500000|2023-03-22 13:25:00|436.2|435.8|436.8|436.5|437.6|437.1|436.2|435.6|11797
1679491800000|2023-03-22 13:30:00|436.7|436.4|432.6|432.2|437.8|437.5|432.6|431.9|12463
1679492100000|2023-03-22 13:35:00|432.9|432.3|432.9|432.5|433.4|432.7|431.6|431.1|8967
1679492400000|2023-03-22 13:40:00|432.8|432.2|432.2|431.8|433.4|433.1|432.2|431.8|15232
1679492700000|2023-03-22 13:45:00|432.3|431.6|432.3|431.8|432.7|432.3|431.6|430.9|2494
1679493000000|2023-03-22 13:50:00|432.2|431.7|431.7|431.3|432.2|431.7|431.4|431|647
1679493300000|2023-03-22 13:55:00|432.2|431.4|431.4|430.9|432.3|432|431.4|430.9|3471
1679493600000|2023-03-22 14:00:00|432.1|431.6|432.4|432.1|432.4|432.1|431.7|431.3|2029
1679493900000|2023-03-22 14:05:00|432.8|432.2|432.3|431.9|432.8|432.5|431.7|431.3|1972
1679494200000|2023-03-22 14:10:00|432.2|431.8|433.2|432.8|433.4|433.1|432.2|431.8|3758
1679494500000|2023-03-22 14:15:00|433.1|432.7|432.3|431.7|433.3|432.9|432.3|431.7|201
1679494800000|2023-03-22 14:20:00|432.2|431.5|432.6|432.2|432.6|432.2|430.9|430.5|7152
1679495100000|2023-03-22 14:25:00|432.8|432.3|432.9|432.4|433.1|432.7|432.1|431.6|694
1679495400000|2023-03-22 14:30:00|432.7|432.3|433.9|433.4|434|433.8|432.7|432.3|16086
1679495700000|2023-03-22 14:35:00|433.8|433.3|432.6|432.2|433.8|433.3|432.4|432|1536
1679496000000|2023-03-22 14:40:00|432.5|432.1|433.6|433.2|433.6|433.2|432|431.6|5272
1679496300000|2023-03-22 14:45:00|433.5|433|433.2|432.8|433.6|433.3|433|432.7|1071
1679496600000|2023-03-22 14:50:00|433.3|432.9|433.6|433.2|433.7|433.4|433.2|432.7|4706
1679496900000|2023-03-22 14:55:00|433.5|433.3|434.2|434|434.6|434.3|433.4|433|17775
1679497200000|2023-03-22 15:00:00|434|433.7|434.5|434|435.8|435.3|433.1|432.7|32064
1679497500000|2023-03-22 15:05:00|434.4|434.1|436.2|435.9|436.2|435.9|434.2|434.1|8255
1679497800000|2023-03-22 15:10:00|436.1|435.7|438.5|438|439.6|438.9|436.1|435.7|11203
1679498100000|2023-03-22 15:15:00|438.4|438.1|437|436.6|438.4|438.1|437|436.4|9634
1679498400000|2023-03-22 15:20:00|436.9|436.5|438.3|438|438.3|438.1|436.6|436.3|2094
1679498700000|2023-03-22 15:25:00|438.6|438.3|439|438.6|439.2|438.6|437.9|437.4|10573
1679499000000|2023-03-22 15:30:00|439.2|438.7|440.2|439.8|440.2|439.9|438.9|438.3|21825
1679499300000|2023-03-22 15:35:00|440.4|440|440.8|440.4|441|440.6|440|439.7|8588
1679499600000|2023-03-22 15:40:00|440.6|440.2|439.7|439.4|440.8|440.3|439.5|439.1|2261
1679499900000|2023-03-22 15:45:00|439.6|439.3|441.4|440.9|441.8|441.3|439.4|439|8549
1679500200000|2023-03-22 15:50:00|441.5|441|442|441.7|442.5|442.1|441.3|440.8|5247
1679500500000|2023-03-22 15:55:00|442.3|441.8|438.5|437.9|442.8|442.3|438.1|437.7|1931462
1679500800000|2023-03-22 16:00:00|438.4|438|437.3|436.8|438.4|438|435.6|435.1|9539
1679501100000|2023-03-22 16:05:00|437.2|436.7|435.7|435.3|437.4|437.1|435.7|435.3|3321
1679501400000|2023-03-22 16:10:00|435.6|435.1|436.1|435.7|437|436.6|435.6|435.1|8435
1679501700000|2023-03-22 16:15:00|436|435.8|437.3|437|437.3|437|436|435.7|12193
1679502000000|2023-03-22 16:20:00|437.2|436.8|434.7|434.3|437.7|437.4|433.9|433.6|24195
1679502300000|2023-03-22 16:25:00|434.8|434.4|434.8|434.3|435.9|435.6|434.6|434.1|6987
1679558400000|2023-03-23 08:00:00|432.9|430.6|436.1|435.1|436.3|435.1|431.9|430.2|9797
1679558700000|2023-03-23 08:05:00|436.9|435.2|436.7|436.1|437.1|436.1|435.2|434.1|2068
1679559000000|2023-03-23 08:10:00|437.5|436.5|438.2|437.4|439.3|438.4|437.5|436.4|7370
1679559300000|2023-03-23 08:15:00|438.8|437.5|435.7|434.7|438.8|437.9|435.7|434.7|4334
1679559600000|2023-03-23 08:20:00|436.1|435.1|435.3|434.9|437.4|436.8|435.3|434.9|1383
1679559900000|2023-03-23 08:25:00|435.4|435.1|434.3|433.7|435.7|435.1|434.3|433.7|9582
1679560200000|2023-03-23 08:30:00|434.2|432.9|433.7|432.9|434.3|433.5|431.7|431.1|8415
1679560500000|2023-03-23 08:35:00|433.5|432.7|432.5|431.6|433.5|433|432.4|431.6|189
1679560800000|2023-03-23 08:40:00|432.4|431.7|433.2|432.6|433.5|433|432.4|431.7|2193
1679561100000|2023-03-23 08:45:00|433.3|432.7|434.4|433.8|434.5|434|433.2|432.5|1359
1679561400000|2023-03-23 08:50:00|434.5|434.1|433.8|433.1|434.7|434.1|433.6|433.1|652
1679561700000|2023-03-23 08:55:00|434.1|433.5|432.4|431.8|434.1|433.6|432.2|431.6|3528
1679562000000|2023-03-23 09:00:00|432.3|431.9|430.2|429.5|432.3|431.9|429.8|429.4|8786
1679562300000|2023-03-23 09:05:00|430.1|429.4|429.4|428.9|430.1|429.4|429.2|428.6|1863
1679562600000|2023-03-23 09:10:00|429.3|428.7|430.2|429.6|430.2|429.6|428|427.6|6174
1679562900000|2023-03-23 09:15:00|430.3|429.7|429.4|428.9|430.3|429.7|429|428.5|59688
1679563200000|2023-03-23 09:20:00|429.7|429.2|428.7|428.2|430.3|429.8|428.2|427.5|5103
1679563500000|2023-03-23 09:25:00|428.5|428.3|426.2|425.3|428.7|428.3|425.8|425.3|16882
1679563800000|2023-03-23 09:30:00|426.3|425.4|428.4|427.8|428.5|427.8|426.1|425.4|5597
1679564100000|2023-03-23 09:35:00|428|427.4|426|425.3|428.6|428|425.7|425.1|8589
1679564400000|2023-03-23 09:40:00|425.8|425.1|426.4|425.8|426.4|425.8|425.5|425.1|1539
1679564700000|2023-03-23 09:45:00|426.3|425.5|426|425.5|426.9|426.4|425.8|425.3|1826
1679565000000|2023-03-23 09:50:00|425.9|425.3|426.9|426.5|427.2|426.7|425.7|425.3|3748
1679565300000|2023-03-23 09:55:00|427|426.6|427.3|426.9|427.6|427|427|426.5|1064
1679565600000|2023-03-23 10:00:00|427.4|427|425.2|424.6|427.4|427|425.2|424.6|5216
1679565900000|2023-03-23 10:05:00|425.1|424.5|423.6|423|425.3|424.9|423.6|423|2812
1679566200000|2023-03-23 10:10:00|423.4|423.1|422.7|422.2|423.4|423.2|422.3|421.8|4062
1679566500000|2023-03-23 10:15:00|422.8|422.3|423.2|422.6|423.5|423|422.6|422.2|1449
1679566800000|2023-03-23 10:20:00|423.1|422.5|421.5|421|423.2|422.7|421.5|421|4496
1679567100000|2023-03-23 10:25:00|421.4|421.1|422.2|421.7|422.3|422|421.4|421.1|3696
1679567400000|2023-03-23 10:30:00|422.3|421.5|418.3|417.6|422.3|421.6|418.3|417.6|8491
1679567700000|2023-03-23 10:35:00|418.2|417.7|419.2|418.8|419.5|419.1|418.1|417.4|16226
1679568000000|2023-03-23 10:40:00|419.3|418.2|417.9|417.2|419.4|418.2|417.9|417.2|19278
1679568300000|2023-03-23 10:45:00|418|417.3|416.5|416|418.6|418|416.3|415.7|13128
1679568600000|2023-03-23 10:50:00|417|416.1|418.6|417.9|418.8|418.1|417|416.1|2834
1679568900000|2023-03-23 10:55:00|418.7|417.8|421.6|420.8|423.1|422|418|417.4|8904
1679569200000|2023-03-23 11:00:00|421.7|420.9|421.5|420.8|422.1|421.2|420.2|419.4|4636
1679569500000|2023-03-23 11:05:00|421.4|420.6|421.3|420.3|424.1|423.5|421.2|420.3|3528
1679569800000|2023-03-23 11:10:00|421.2|420.2|420.1|419.7|421.2|420.5|420.1|419.6|2318
1679570100000|2023-03-23 11:15:00|420.5|419.8|418.4|417.7|420.5|420.1|418.4|417.7|9227
1679570400000|2023-03-23 11:20:00|418.2|417.5|418.4|417.7|419.1|418.7|418.1|417.5|4921
1679570700000|2023-03-23 11:25:00|418.3|417.8|418.1|417.4|418.3|417.8|417.3|416.8|14699
1679571000000|2023-03-23 11:30:00|418.3|417.5|417.4|416.7|418.3|417.8|417.4|416.7|1483
1679571300000|2023-03-23 11:35:00|417.1|416.6|417.7|417.2|418|417.5|417|416.6|5187
1679571600000|2023-03-23 11:40:00|417.6|417|417.6|417|417.9|417.4|417.3|416.8|3115
1679571900000|2023-03-23 11:45:00|417.5|416.8|418.6|418.1|418.6|418.1|417|416.6|3860
1679572200000|2023-03-23 11:50:00|418.7|418.2|418.2|417.7|419.3|419|418.2|417.7|2020
1679572500000|2023-03-23 11:55:00|418.5|417.8|417.8|417.2|418.5|418|417.8|417.2|4087
1679572800000|2023-03-23 12:00:00|417.7|416.2|420.6|419.9|420.8|420.2|417.2|416.2|23717
1679573100000|2023-03-23 12:05:00|420.3|419.7|420.2|419.6|420.4|420|420.1|419.4|2171
1679573400000|2023-03-23 12:10:00|420.4|419.7|424.1|423.3|426.5|425.2|420.2|419.7|12819
1679573700000|2023-03-23 12:15:00|423.9|423.1|424.6|424|427.4|425.3|422.8|422.2|2877
1679574000000|2023-03-23 12:20:00|424.9|424.1|423.8|423|426.6|424.9|423.8|423|982
1679574300000|2023-03-23 12:25:00|424.9|423.5|424|423.4|424.9|423.6|423.9|423|1631
1679574600000|2023-03-23 12:30:00|424.2|423.5|425.4|424.7|425.6|424.9|423.8|423.4|5196
1679574900000|2023-03-23 12:35:00|425.6|424.8|427.7|426|427.7|426.4|425.2|424.5|6458
1679575200000|2023-03-23 12:40:00|427.8|426.3|427.3|427|428|427|426.9|425.8|4144
1679575500000|2023-03-23 12:45:00|427.9|427.2|426.8|426.1|428.5|427.7|426.3|425.6|2696
1679575800000|2023-03-23 12:50:00|426.7|426|426|425.6|426.7|426|426|425.2|22608
1679576100000|2023-03-23 12:55:00|425.9|425.4|426|425.5|426.5|426.2|425.7|425.1|2422
1679576400000|2023-03-23 13:00:00|425.9|425.4|426|425.5|426.2|426|425.8|425.3|3817
1679576700000|2023-03-23 13:05:00|425.9|425.3|426.5|426.1|426.5|426.1|425.7|425.3|3198
1679577000000|2023-03-23 13:10:00|426.6|425.8|426.4|425.9|426.7|426.2|426.1|425.8|819
1679577300000|2023-03-23 13:15:00|426.5|425.8|426.6|426.2|426.7|426.2|426.2|425.7|56
1679577600000|2023-03-23 13:20:00|427.1|426.3|426.9|426.5|427.1|426.6|426.8|426.3|5899
1679577900000|2023-03-23 13:25:00|427.2|426.7|426.4|426|427.5|427.1|426.4|426|2913
1679578200000|2023-03-23 13:30:00|426.5|425.9|424.7|424.2|426.5|426.1|424.7|424.2|1761
1679578500000|2023-03-23 13:35:00|424.6|424.3|425.5|425.1|426.5|426|424.6|424.1|5632
1679578800000|2023-03-23 13:40:00|425.4|425.2|425.1|424.7|425.8|425.2|423.7|423.3|3333
1679579100000|2023-03-23 13:45:00|425.2|424.8|425.1|424.8|426.3|425.8|425|424.6|2343
1679579400000|2023-03-23 13:50:00|425|424.7|425.1|424.8|425.5|425|424.8|424.6|1055
1679579700000|2023-03-23 13:55:00|425.3|424.7|425.8|425.5|425.9|425.6|425.3|424.7|1000
1679580000000|2023-03-23 14:00:00|426.4|425.6|427.6|427.2|428|427.5|426|425.5|6750
1679580300000|2023-03-23 14:05:00|427.5|427.1|428.4|427.9|428.7|428.3|427.4|426.9|5878
1679580600000|2023-03-23 14:10:00|428.6|428|428.1|427.6|429.1|428.6|427.7|427.2|2680
1679580900000|2023-03-23 14:15:00|428|427.5|429.1|428.7|429.2|428.8|427.9|427.4|5178
1679581200000|2023-03-23 14:20:00|429|428.3|428|427.6|429|428.3|428|427.6|3782
1679581500000|2023-03-23 14:25:00|427.9|427.4|427.2|426.8|428|427.8|427.2|426.8|2060
1679581800000|2023-03-23 14:30:00|427.1|426.7|426.7|426.4|427.9|427.6|426.7|426.4|1628
1679582100000|2023-03-23 14:35:00|426.8|426.5|427.3|427|427.7|427.3|425.9|425.4|6762
1679582400000|2023-03-23 14:40:00|427.7|426.9|428.5|428.1|428.5|428.1|426.9|426.5|2380
1679582700000|2023-03-23 14:45:00|428.6|428|431.5|430.9|431.5|430.9|428.6|428|6597
1679583000000|2023-03-23 14:50:00|431.6|431|432|431.6|432.3|431.9|431.2|430.9|4064
1679583300000|2023-03-23 14:55:00|432.5|431.7|433.6|433.3|433.9|433.5|432.4|431.7|3850
1679583600000|2023-03-23 15:00:00|434|433.6|433.3|432.9|435|434.4|433.3|432.8|9662
1679583900000|2023-03-23 15:05:00|433.2|432.8|433.3|433|434.5|434.1|432.9|432.7|3474
1679584200000|2023-03-23 15:10:00|433.1|432.7|433.9|433.6|435.6|435.1|433.1|432.7|16547
1679584500000|2023-03-23 15:15:00|434.2|433.7|434.4|434|435.1|434.7|434.2|433.6|22707
1679584800000|2023-03-23 15:20:00|434.1|433.7|435.5|435.2|436.1|435.6|434.1|433.7|3024
1679585100000|2023-03-23 15:25:00|435.4|434.8|433.3|432.9|435.5|435.1|433.2|432.8|2842
1679585400000|2023-03-23 15:30:00|433.6|433|433.9|433.7|434.6|434.2|433.5|433|2603
1679585700000|2023-03-23 15:35:00|434.3|433.6|435.3|435.1|435.7|435.2|434|433.6|4480
1679586000000|2023-03-23 15:40:00|435.5|435.2|437.8|437.3|437.8|437.3|434.8|434.5|8646
1679586300000|2023-03-23 15:45:00|437.6|437.1|443|442.3|443.2|442.5|437.6|437.1|12329
1679586600000|2023-03-23 15:50:00|443.1|442.4|442.9|442.3|443.6|443.2|442|441.5|5814
1679586900000|2023-03-23 15:55:00|442.6|442.1|443|442.7|443.1|442.7|442.1|441.7|3810
1679587200000|2023-03-23 16:00:00|443.2|442.8|445|444.6|445|444.6|442.5|441.8|10325
1679587500000|2023-03-23 16:05:00|444.6|444.1|443|442.6|444.6|444.1|442.7|442.3|3646
1679587800000|2023-03-23 16:10:00|443.1|442.4|443.9|443.6|443.9|443.6|442.5|442.1|10096
1679588100000|2023-03-23 16:15:00|444.2|443.7|443.7|443.3|444.6|444.3|443.4|443|31692
1679588400000|2023-03-23 16:20:00|443.5|443.4|444.6|444.3|444.6|444.3|442.4|442.2|11496
1679588700000|2023-03-23 16:25:00|444.5|444.2|445.3|444.7|446.5|446.2|444.1|443.7|51012
1679644800000|2023-03-24 08:00:00|443.4|437.6|438.1|436.7|443.5|439.8|437.6|436.2|11741
1679645100000|2023-03-24 08:05:00|438|435.9|435.7|434.7|438.3|436.3|435.4|434.4|1525
1679645400000|2023-03-24 08:10:00|436|434.8|439.9|438.9|440.2|439|435.7|434.6|5656
1679645700000|2023-03-24 08:15:00|439.8|438.5|440.7|439.9|441.9|440.7|439.6|438.5|7504
1679646000000|2023-03-24 08:20:00|440.5|439.5|443|442.3|444.5|443.8|440.4|439.5|5984
1679646300000|2023-03-24 08:25:00|442.9|442.4|442.7|441.5|444.2|443|442.1|441.4|8246
1679646600000|2023-03-24 08:30:00|442.6|442.1|441.9|441.2|443.5|443|441.9|441.2|4158
1679646900000|2023-03-24 08:35:00|441.8|441|441|440.1|443.3|442.8|440.7|440.1|4136
1679647200000|2023-03-24 08:40:00|441.4|440.3|437.7|437.2|441.4|440.9|437.7|437.2|11986
1679647500000|2023-03-24 08:45:00|437.6|437|438.6|437.7|440.1|439.6|436.5|435.8|13473
1679647800000|2023-03-24 08:50:00|438.5|437.3|439.4|438.5|440|439.3|436.6|435.8|3549
1679648100000|2023-03-24 08:55:00|439.7|438.8|440.6|439.6|441.4|440.8|439.5|438.8|3418
1679648400000|2023-03-24 09:00:00|440.5|439.4|440.5|439.7|440.5|439.7|438.6|437.9|3384
1679648700000|2023-03-24 09:05:00|440.7|440.1|440.6|439.7|441.8|440.8|439.8|439|4465
1679649000000|2023-03-24 09:10:00|440.5|440|439.5|438.7|441.5|440.8|439.5|438.7|2577
1679649300000|2023-03-24 09:15:00|439.2|438.2|439.1|438.4|439.2|438.9|438.5|437.6|1465
1679649600000|2023-03-24 09:20:00|439|438|438.1|437.4|439|438|437.7|437|276
1679649900000|2023-03-24 09:25:00|438|437.3|436.6|435.9|438|437.4|436.3|435.8|2548
1679650200000|2023-03-24 09:30:00|436.4|436|432.5|431.4|436.6|436|432.1|431.4|8979
1679650500000|2023-03-24 09:35:00|433.1|431.5|430.3|429.5|433.5|432.7|430.1|429.3|28401
1679650800000|2023-03-24 09:40:00|429.9|429.4|431|430.3|431.2|430.3|429.7|429.1|13431
1679651100000|2023-03-24 09:45:00|430.2|429.5|429.4|428.7|430.8|430|429.3|428.7|1823
1679651400000|2023-03-24 09:50:00|429.3|428.8|431.8|431.3|432|431.6|429.2|428.6|7530
1679651700000|2023-03-24 09:55:00|432|431.4|429.2|428.6|432.1|431.4|429|428.6|11738
1679652000000|2023-03-24 10:00:00|429.1|428.3|431|430.3|431|430.3|429|428.3|7922
1679652300000|2023-03-24 10:05:00|430.9|430.2|428.2|427.6|431|430.2|427.6|426.6|4777
1679652600000|2023-03-24 10:10:00|428.3|427.7|429.2|428.3|430.4|429.8|428.3|427.7|6324
1679652900000|2023-03-24 10:15:00|429.7|428.4|431.8|430.9|431.8|431|429.1|428.4|2943
1679653200000|2023-03-24 10:20:00|432|431.1|431.3|430.5|433.2|432.5|431|430.3|4191
1679653500000|2023-03-24 10:25:00|430.8|430.4|431.6|430.8|432.2|431.5|430.8|430.2|4674
1679653800000|2023-03-24 10:30:00|431.4|430.7|431.1|430.4|432.2|431.8|430.8|430.2|5292
1679654100000|2023-03-24 10:35:00|431.2|430.6|431.7|431.1|431.7|431.1|430.7|430|958
1679654400000|2023-03-24 10:40:00|431.9|431.9|431.6|430.9|432.7|432.2|431.6|430.9|4382
1679654700000|2023-03-24 10:45:00|431.5|431|432.9|432.3|433.2|432.5|431.5|430.9|10026
1679655000000|2023-03-24 10:50:00|432.8|431.8|432|431.4|432.9|431.8|431.7|431.3|1412
1679655300000|2023-03-24 10:55:00|432.2|431.5|430.8|430.1|432.2|431.5|429.6|429.1|5144
1679655600000|2023-03-24 11:00:00|430.9|430.2|429.3|428.7|430.9|430.3|428.9|428.3|1626
1679655900000|2023-03-24 11:05:00|429.4|428.6|429.8|429.1|429.9|429.4|428.6|428|3909
1679656200000|2023-03-24 11:10:00|429.7|429.2|431.3|430.8|431.4|430.9|429.6|429.1|2590
1679656500000|2023-03-24 11:15:00|431.2|430.6|430|429.3|431.2|430.7|429.6|429|6216
1679656800000|2023-03-24 11:20:00|430.2|429.4|431|430.4|432|431.4|430|429.4|3094
1679657100000|2023-03-24 11:25:00|430.9|429.8|430.3|429.8|430.9|429.9|429.8|429.3|2848
1679657400000|2023-03-24 11:30:00|430.4|429.7|430.6|430|431.5|431|430|429.5|3658
1679657700000|2023-03-24 11:35:00|431.1|430.2|431|430.5|431.3|430.9|430.9|430.2|436
1679658000000|2023-03-24 11:40:00|431.1|430.6|430|429.5|431.6|431.1|429.9|429.3|7294
1679658300000|2023-03-24 11:45:00|429.9|429.4|431.3|430.8|431.3|430.8|429.2|428.7|7893
1679658600000|2023-03-24 11:50:00|431.5|430.9|432.5|432.1|432.5|432.1|431.1|430.8|4822
1679658900000|2023-03-24 11:55:00|432.9|432.3|431.5|430.8|433.5|432.8|431.5|430.8|4394
1679659200000|2023-03-24 12:00:00|431.4|430.7|432.2|431.6|432.3|431.8|431.1|430.5|4237
1679659500000|2023-03-24 12:05:00|432|431.7|432.9|432.3|433|432.4|431.5|430.7|5408
1679659800000|2023-03-24 12:10:00|433|432.4|434.8|434.1|434.9|434.5|432.9|432.3|3223
1679660100000|2023-03-24 12:15:00|434.7|434|431.9|431.3|434.7|434|431.5|431.1|6250
1679660400000|2023-03-24 12:20:00|431.8|431.4|433.2|432.7|433.5|432.9|431.8|431.4|1598
1679660700000|2023-03-24 12:25:00|433.1|432.8|436.1|435.2|436.5|435.6|433.1|432.6|5018
1679661000000|2023-03-24 12:30:00|435.9|434|434.4|433.7|435.9|434.8|434.4|433.4|2992
1679661300000|2023-03-24 12:35:00|434.5|433.9|435|434.3|436.5|435.9|434.5|433.9|3296
1679661600000|2023-03-24 12:40:00|434.7|434.2|435.4|434.7|435.4|434.7|433.3|433|9326
1679661900000|2023-03-24 12:45:00|435.6|434.9|435.5|434.8|435.6|434.9|435|434.5|185
1679662200000|2023-03-24 12:50:00|435.6|434.9|436.6|435.8|437.1|436.5|435.6|434.9|10668
1679662500000|2023-03-24 12:55:00|436.8|435.9|437.9|437.2|438.9|438.3|436.4|435.9|12905
1679662800000|2023-03-24 13:00:00|437.8|436.9|436.4|435.7|437.8|437.1|436.2|435.7|9263
1679663100000|2023-03-24 13:05:00|436.6|435.8|435.3|434.7|437.1|436.5|435.3|434.6|5893
1679663400000|2023-03-24 13:10:00|435.2|433.6|435.6|435.2|436.1|435.5|434|433.5|7278
1679663700000|2023-03-24 13:15:00|435.3|434.8|434.7|434.3|435.9|435.2|433.3|432.7|4957
1679664000000|2023-03-24 13:20:00|434.9|434.4|436|435.4|436|435.5|434.9|434.3|2218
1679664300000|2023-03-24 13:25:00|435.9|435.3|438|437.4|438.3|437.6|435.8|435.3|1443
1679664600000|2023-03-24 13:30:00|438.1|437.3|437.9|437.3|438.5|438|436.9|436.7|11329
1679664900000|2023-03-24 13:35:00|438.1|437.4|437.4|437|438.2|437.7|436.6|436.3|3931
1679665200000|2023-03-24 13:40:00|437.5|437.1|437.8|437.5|438.4|437.9|437|436.5|6451
1679665500000|2023-03-24 13:45:00|437.4|437.2|437.7|437.1|438.2|437.8|435.7|435.1|11363
1679665800000|2023-03-24 13:50:00|437.6|437|438.1|437.5|438.6|438.1|437.4|436.9|5498
1679666100000|2023-03-24 13:55:00|438.2|437.6|439.4|439|439.9|439.6|438|437.5|6783
1679666400000|2023-03-24 14:00:00|439.5|439.1|438|437.6|440.1|439.6|437.8|437.3|5668
1679666700000|2023-03-24 14:05:00|437.8|437.5|437.2|436.7|438.7|438.2|437|436.4|7126
1679667000000|2023-03-24 14:10:00|437.3|436.8|437.9|437.3|439.2|438.8|437.3|436.7|4433
1679667300000|2023-03-24 14:15:00|437.5|437.4|436.9|436.4|437.9|437.4|436.7|436.2|764283
1679667600000|2023-03-24 14:20:00|436.7|436.2|436|435.7|436.7|436.2|435.2|434.8|1183771
1679667900000|2023-03-24 14:25:00|436.5|436.1|438.3|437.8|438.3|437.8|436.4|435.9|2695
1679668200000|2023-03-24 14:30:00|438.2|437.9|438.7|438.2|439.4|438.8|437.7|437.1|4818
1679668500000|2023-03-24 14:35:00|438.5|438|438.4|437.9|439.2|438.7|437.5|437.1|7703
1679668800000|2023-03-24 14:40:00|438.3|437.8|437.2|436.7|438.5|437.9|437.2|436.7|2129
1679669100000|2023-03-24 14:45:00|437.3|436.8|436.8|436.3|437.7|437.3|435.8|435.4|3908
1679669400000|2023-03-24 14:50:00|436.9|436.4|436.1|435.7|437.1|436.6|436|435.5|4844
1679669700000|2023-03-24 14:55:00|435.7|435.2|436.9|436.5|437.2|436.7|435.6|435.2|7140
1679670000000|2023-03-24 15:00:00|436.8|436.4|436.3|435.9|436.8|436.5|435.6|435.2|3229
1679670300000|2023-03-24 15:05:00|436.2|436|434.8|434.3|436.7|436.3|434.8|434.3|2693
1679670600000|2023-03-24 15:10:00|434.7|433.8|433.9|433.4|434.7|433.9|432|431.6|1187678
1679670900000|2023-03-24 15:15:00|433.8|432.9|433.9|433.4|434.2|433.8|433.3|432.9|5042
1679671200000|2023-03-24 15:20:00|434|433.5|434.7|434.2|435.3|434.9|433.7|433.3|6297
1679671500000|2023-03-24 15:25:00|435.3|434.8|436.6|436.3|436.7|436.3|435.3|434.8|8499
1679671800000|2023-03-24 15:30:00|436.7|436.4|436.8|436.5|437|436.5|435.9|435.5|3419
1679672100000|2023-03-24 15:35:00|436.9|436.3|439.2|438.8|439.2|438.8|436.9|436.3|6623
1679672400000|2023-03-24 15:40:00|439.6|438.9|440.4|439.9|440.8|440.3|439.6|438.9|7154
1679672700000|2023-03-24 15:45:00|440.5|440.1|441.6|441.2|443.2|442.8|440.5|440.1|12350
1679673000000|2023-03-24 15:50:00|441.7|441.3|442.1|441.8|442.1|441.8|440.5|440|4689
1679673300000|2023-03-24 15:55:00|442|441.7|442.2|441.9|444|443.4|441.7|441.3|7109
1679673600000|2023-03-24 16:00:00|442.1|441.5|441.3|441|443.4|442.9|441.2|441|7013
1679673900000|2023-03-24 16:05:00|441.4|441.1|439.4|438.9|441.4|441.1|439.4|438.9|5176
1679674200000|2023-03-24 16:10:00|439.5|439|439.7|439.3|440|439.5|438.6|438.1|2868
1679674500000|2023-03-24 16:15:00|439.4|438.9|439.8|439.6|440.3|439.9|439|438.5|12135
1679674800000|2023-03-24 16:20:00|439.9|439.5|439.5|439.2|440.3|440.1|438.5|438.1|10831
1679675100000|2023-03-24 16:25:00|439.4|439.3|440.7|440.2|440.7|440.4|439.4|439.3|13092
1679900400000|2023-03-27 07:00:00|446.9|438.9|442.2|440.4|446.9|440.4|438.6|436.3|15519
1679900700000|2023-03-27 07:05:00|442.1|440.5|440.1|439.2|444.5|442.4|439.5|438.7|14606
1679901000000|2023-03-27 07:10:00|439.8|439|439.9|439.2|440.8|440.2|439.7|439|1414
1679901300000|2023-03-27 07:15:00|439.8|439|440.3|439.5|440.6|440|439.5|439|2850
1679901600000|2023-03-27 07:20:00|440.2|439.4|440.5|439.8|441|440.2|439.9|439.4|8587
1679901900000|2023-03-27 07:25:00|440.4|439.5|441.8|441.1|442.8|442.1|439.2|438.6|5359
1679902200000|2023-03-27 07:30:00|441.7|441.2|442.5|441.7|442.6|442.2|441.7|441.1|2672
1679902500000|2023-03-27 07:35:00|443.2|442|443.4|442.6|444.6|443.9|442.7|441.7|15652
1679902800000|2023-03-27 07:40:00|443.2|442.4|443|442.4|443.4|442.8|442.6|442.2|29
1679903100000|2023-03-27 07:45:00|442.9|441.9|440.3|439.5|443|441.9|439.7|438.8|941
1679903400000|2023-03-27 07:50:00|440.4|439.6|441.2|440.7|441.6|440.9|440.4|439.6|1464
1679903700000|2023-03-27 07:55:00|441.3|441.2|442.3|441.4|442.3|441.8|441.2|441.2|7175
1679904000000|2023-03-27 08:00:00|442.8|441.8|444.8|444.1|444.9|444.1|442.8|441.7|1974
1679904300000|2023-03-27 08:05:00|445.7|444.4|444.5|444.1|446.5|445.9|444.2|443.8|20179
1679904600000|2023-03-27 08:10:00|445.3|444|445.9|445.5|446|445.5|444.7|444|3983
1679904900000|2023-03-27 08:15:00|445.6|445.2|445.6|445.2|445.7|445.2|444.9|444.3|1473
1679905200000|2023-03-27 08:20:00|445.9|445.1|445.1|444.5|446.3|445.8|444.7|444.2|5302
1679905500000|2023-03-27 08:25:00|445|444.6|446.1|445.6|446.3|445.8|445|444.6|2376
1679905800000|2023-03-27 08:30:00|446|445.7|446.7|446.2|446.8|446.3|445.8|445.6|1871
1679906100000|2023-03-27 08:35:00|447|446.3|448|447.5|448.4|447.7|447|446.3|3732
1679906400000|2023-03-27 08:40:00|447.8|447.3|447.1|446.7|447.9|447.3|447|446.6|6264
1679906700000|2023-03-27 08:45:00|447.5|447.1|446.8|446.4|447.7|447.2|446.6|446.2|5747
1679907000000|2023-03-27 08:50:00|446.7|446|447|446.3|448.7|448.1|446|445.6|5089
1679907300000|2023-03-27 08:55:00|447.1|446.8|447.6|447.2|447.8|447.4|446.9|446.3|938
1679907600000|2023-03-27 09:00:00|448.5|447.6|449.5|448.9|449.6|449.2|448.1|447.6|7311
1679907900000|2023-03-27 09:05:00|449.1|448.5|449.6|448.9|449.6|449.3|448.7|448.1|5655
1679908200000|2023-03-27 09:10:00|449.5|448.6|448.6|448.3|449.5|449|448.1|447.4|8656
1679908500000|2023-03-27 09:15:00|449.1|448.6|450.9|450.4|450.9|450.5|449.1|448.5|5066
1679908800000|2023-03-27 09:20:00|451.1|450.6|451.5|450.8|451.7|451|450.8|450.4|2493
1679909100000|2023-03-27 09:25:00|451|450.6|451.2|450.5|451.8|451.1|450.7|450.3|8158
1679909400000|2023-03-27 09:30:00|451.1|450.4|449.1|448.5|451.1|450.4|448.4|447.8|7297
1679909700000|2023-03-27 09:35:00|449.3|448.7|449.8|449.3|449.8|449.5|449.1|448.5|865
1679910000000|2023-03-27 09:40:00|450.5|449.4|450.3|449.7|450.5|449.8|450.1|449.4|318
1679910300000|2023-03-27 09:45:00|450.6|449.8|450.6|450.2|451.6|450.9|450.6|449.8|1342
1679910600000|2023-03-27 09:50:00|450.4|450|450.9|450.3|451.3|450.9|450.4|449.8|3845
1679910900000|2023-03-27 09:55:00|450.4|450.2|449|448.6|450.4|450.3|449|448.6|1244
1679911200000|2023-03-27 10:00:00|449.2|448.7|450.3|449.9|450.5|449.9|449.2|448.7|2013
1679911500000|2023-03-27 10:05:00|450.4|450|450.6|450.1|450.8|450.3|450.1|449.5|1196
1679911800000|2023-03-27 10:10:00|451|450.2|449.5|449.1|451|450.5|449.5|449.1|3400
1679912100000|2023-03-27 10:15:00|449.7|449.4|449.5|448.9|450.2|449.7|449.4|448.9|10511
1679912400000|2023-03-27 10:20:00|449.4|448.7|449.8|449.2|450.2|449.7|449.3|448.7|13232
1679912700000|2023-03-27 10:25:00|449.7|449|450.2|449.4|450.4|449.9|448.7|448.5|4682
1679913000000|2023-03-27 10:30:00|449.9|449.6|448.5|448.1|450.7|450.1|448.4|447.7|5995
1679913300000|2023-03-27 10:35:00|448.6|448.2|448.6|448|449|448.5|448.4|448|4645
1679913600000|2023-03-27 10:40:00|448.5|447.7|446.8|446.3|448.5|447.7|446.8|446.3|1119
1679913900000|2023-03-27 10:45:00|446.9|446.6|447.7|447.2|447.8|447.2|446.9|446.5|645
1679914200000|2023-03-27 10:50:00|447.8|447.7|445.5|444.8|448.2|447.7|445.2|444.8|2659
1679914500000|2023-03-27 10:55:00|445.4|444.4|445|444.2|445.4|444.5|444.8|444.2|48
1679914800000|2023-03-27 11:00:00|444.9|444.5|445.6|445.2|445.7|445.2|444.9|444.2|683
1679915100000|2023-03-27 11:05:00|446|445.4|447|446.5|447|446.5|445.7|445.2|2598
1679915400000|2023-03-27 11:10:00|447.3|446.6|446.4|445.7|447.4|446.9|446.4|445.7|1062
1679915700000|2023-03-27 11:15:00|446.3|445.3|446.4|445.9|446.5|445.9|445.8|445.2|884
1679916000000|2023-03-27 11:20:00|446.7|446.1|446.8|446.4|447.1|446.5|446.5|446|2462
1679916300000|2023-03-27 11:25:00|446.7|446|446.3|445.9|446.8|446.3|446.3|445.9|1998
1679916600000|2023-03-27 11:30:00|446.7|446.2|446.5|446|446.7|446.3|446.5|446|705
1679916900000|2023-03-27 11:35:00|446.4|446.1|445.5|445|446.4|446.1|444.9|444.4|7046
1679917200000|2023-03-27 11:40:00|445.7|445.2|444.6|443.9|445.7|445.3|444.6|443.9|3818
1679917500000|2023-03-27 11:45:00|444.9|444|443.9|443.2|445.2|444.8|443.9|443.2|3137
1679917800000|2023-03-27 11:50:00|444.1|443.3|443.1|442.8|444.1|443.6|442.9|442.3|3126
1679918100000|2023-03-27 11:55:00|443.4|442.9|443.5|442.9|443.9|443.4|443.2|442.8|2730
1679918400000|2023-03-27 12:00:00|443.6|443|443.6|443|444.7|444.2|443.5|443|2116
1679918700000|2023-03-27 12:05:00|443.5|442.9|443.5|443.1|443.6|443.1|443.3|442.9|840
1679919000000|2023-03-27 12:10:00|444.1|443.2|444.8|444.2|444.9|444.3|444|443.2|1012
1679919300000|2023-03-27 12:15:00|444.7|444.3|444.4|444.2|444.7|444.3|444.3|444.1|746
1679919600000|2023-03-27 12:20:00|444.7|444.3|445|444.6|445.1|444.6|444.7|444.3|1528
1679919900000|2023-03-27 12:25:00|444.8|444.7|444.8|444.5|444.9|444.7|444.8|444.4|1563
1679920200000|2023-03-27 12:30:00|445.1|444.6|445.1|444.8|445.2|444.8|444.5|444.1|1536
1679920500000|2023-03-27 12:35:00|445|444.5|444.6|444.1|445|444.5|444.4|444.1|1981
1679920800000|2023-03-27 12:40:00|444.5|444.2|444.5|444.1|444.8|444.3|444.4|444.1|1156
1679921100000|2023-03-27 12:45:00|444.6|444.2|444.3|443.8|444.6|444.3|444.2|443.8|2399
1679921400000|2023-03-27 12:50:00|444.2|443.9|444.5|444|444.8|444.5|444.1|443.8|12333
1679921700000|2023-03-27 12:55:00|444.1|443.9|445.2|444.8|445.5|445|443.9|443.8|3089
1679922000000|2023-03-27 13:00:00|445.7|444.9|445.5|445.1|445.7|445.2|445.2|444.9|2098
1679922300000|2023-03-27 13:05:00|445.4|445.2|446.4|446|446.9|446.3|445.4|445.2|2115
1679922600000|2023-03-27 13:10:00|446.7|446.1|446.8|446.4|447.1|446.6|446.7|446|868
1679922900000|2023-03-27 13:15:00|446.4|446|446.9|446.5|448.3|447.6|446.4|446|9199
1679923200000|2023-03-27 13:20:00|447|446.6|446.6|446.2|447.4|446.9|446.6|446.1|1287
1679923500000|2023-03-27 13:25:00|446.5|446.1|446.3|445.9|446.6|446.2|446.1|445.7|494
1679923800000|2023-03-27 13:30:00|446.2|445.7|445.3|445|446.9|446.6|445.2|444.9|19357
1679924100000|2023-03-27 13:35:00|445.4|445.1|444.4|444.1|445.8|445.4|444.4|444.1|6041
1679924400000|2023-03-27 13:40:00|444|443.5|446.8|446.5|447.1|446.7|444|443.5|7710
1679924700000|2023-03-27 13:45:00|446.5|446.1|447.2|446.7|448.4|448.1|446.4|445.7|9712
1679925000000|2023-03-27 13:50:00|447.5|446.8|446.3|445.8|448|447.6|446.3|445.8|3779
1679925300000|2023-03-27 13:55:00|446.2|445.7|447.6|447.2|447.6|447.2|445.3|445|5481
1679925600000|2023-03-27 14:00:00|447.5|446.9|447.9|447.5|448.2|447.7|447.1|446.6|12840
1679925900000|2023-03-27 14:05:00|447.8|447.4|446.9|446.5|448.6|448.2|446.6|446.2|7891
1679926200000|2023-03-27 14:10:00|446.8|446.6|446.8|446.5|447.3|446.8|446.4|446.1|5425
1679926500000|2023-03-27 14:15:00|446.6|446.2|446.5|446.1|447.2|446.8|446.2|445.7|9027
1679926800000|2023-03-27 14:20:00|446.9|446.2|445.7|445.4|446.9|446.5|445.6|445.1|5411
1679927100000|2023-03-27 14:25:00|445.5|445.3|445.8|445.4|445.9|445.6|445.1|444.9|3778
1679927400000|2023-03-27 14:30:00|445.7|445.1|446.6|446.1|446.9|446.5|444.6|444.3|7542
1679927700000|2023-03-27 14:35:00|446.5|446.2|446.9|446.5|447|446.7|445.6|445.2|8712
1679928000000|2023-03-27 14:40:00|446.8|446.6|448.8|448.4|448.8|448.4|446.8|446.5|7619
1679928300000|2023-03-27 14:45:00|448.7|448.5|450.2|449.7|451.2|450.8|448.6|448.4|6059
1679928600000|2023-03-27 14:50:00|450.7|450.2|451.4|450.8|452.1|451.7|450.7|450.2|10106
1679928900000|2023-03-27 14:55:00|451.3|450.4|449.7|449.4|452.2|451.8|449.7|449.3|24661
1679929200000|2023-03-27 15:00:00|450.1|449.6|450|449.7|450.8|450.4|449.7|449.4|6835
1679929500000|2023-03-27 15:05:00|450.2|450.1|450.6|450.3|451.1|450.9|450.2|450.1|5377
1679929800000|2023-03-27 15:10:00|450.5|450.1|451.4|451.1|451.5|451.2|450.2|449.9|16232
1679930100000|2023-03-27 15:15:00|451.3|451.2|450.7|450.5|451.5|451.2|450.3|450.1|10519
1679930400000|2023-03-27 15:20:00|451|450.6|450.8|450.6|451|450.6|449.8|449.6|16141
1679930700000|2023-03-27 15:25:00|451.1|450.8|451.7|451.3|451.9|451.8|450.6|450.2|12783
1679986800000|2023-03-28 07:00:00|460|455.1|475.3|472.2|475.5|472.2|459.9|455.1|29229
1679987100000|2023-03-28 07:05:00|475.1|471.6|474.4|471.5|478.4|474|473|470|17970
1679987400000|2023-03-28 07:10:00|474.3|470.9|463|461.4|474.3|470.9|463|461.4|10782
1679987700000|2023-03-28 07:15:00|462.9|461.6|464|462.7|464|462.7|461.8|460.4|10629
1679988000000|2023-03-28 07:20:00|464.1|462.9|463.8|462.6|464.2|463.4|461.5|460.9|18758
1679988300000|2023-03-28 07:25:00|464.1|462.7|461.6|460.6|464.1|463|459.5|458.8|17364
1679988600000|2023-03-28 07:30:00|461.2|460.5|460.5|459.4|462.2|461.5|460.1|459.1|12840
1679988900000|2023-03-28 07:35:00|459.8|459.5|458.8|458.3|459.8|459.5|457.5|456.8|13074
1679989200000|2023-03-28 07:40:00|459.6|458.9|457.8|457|461.3|460.5|457.8|457|30051
1679989500000|2023-03-28 07:45:00|458.5|457.3|457.8|457.1|459.4|458|457.7|456.9|6419
1679989800000|2023-03-28 07:50:00|457.7|457.4|455|454.2|458.1|457.4|454.6|453.6|11107
1679990100000|2023-03-28 07:55:00|455.1|454.3|453|452.1|457.1|456.5|452.8|452.1|4970
1679990400000|2023-03-28 08:00:00|452.9|452.2|451.3|450.3|453.5|452.3|450.7|450|14364
1679990700000|2023-03-28 08:05:00|450.7|449.3|449.4|448.4|451.1|450|449.1|448.3|7369
1679991000000|2023-03-28 08:10:00|449.3|448.5|447.7|447.2|450.1|449.1|447.3|446.9|12750
1679991300000|2023-03-28 08:15:00|447.6|446.9|446.8|446.3|448.1|447.6|446.8|446.3|9052
1679991600000|2023-03-28 08:20:00|446.7|445.8|445.5|444.7|446.9|446|445.3|444.7|2725
1679991900000|2023-03-28 08:25:00|445.4|444.1|443.5|443|445.4|444.1|443.5|442.9|2703
1679992200000|2023-03-28 08:30:00|443.4|442.5|443.8|442.8|443.8|443|443.1|442.1|770
1679992500000|2023-03-28 08:35:00|443.7|442.9|443|442.1|444.1|443.4|443|442|1902
1679992800000|2023-03-28 08:40:00|443.2|442.2|443.1|442.4|443.4|443|443|442.2|2805
1679993100000|2023-03-28 08:45:00|442.9|442.2|439|438.2|442.9|442.2|438.9|438.2|2789
1679993400000|2023-03-28 08:50:00|438.9|437.6|439.1|438.1|439.2|438.1|437.5|436.4|20388
1679993700000|2023-03-28 08:55:00|438.2|437.7|435.7|435|438.2|437.7|435.7|435|7345
1679994000000|2023-03-28 09:00:00|435.8|435.2|437.3|436.8|438|437.2|434.6|434|7209
1679994300000|2023-03-28 09:05:00|437|436.3|437.2|436.4|437.3|436.6|436.2|435.4|2935
1679994600000|2023-03-28 09:10:00|437|436.3|434.4|433.9|437|436.3|434.4|433.8|3884
1679994900000|2023-03-28 09:15:00|434.3|433.8|435.8|435|435.8|435.4|434.3|433.8|14044
1679995200000|2023-03-28 09:20:00|435.7|434.3|432.5|432|435.7|434.4|432.5|431.8|2207
1679995500000|2023-03-28 09:25:00|432.4|431.6|431.7|430.9|432.4|431.6|431|430.2|6391
1679995800000|2023-03-28 09:30:00|431.4|430.7|429.2|428.6|431.8|431.4|429.2|428.6|8750
1679996100000|2023-03-28 09:35:00|429.4|428.7|427.2|426.2|429.6|429.1|427.2|426.2|10557
1679996400000|2023-03-28 09:40:00|426.8|426|424.9|423.9|427.1|426.1|424.2|423.6|22646
1679996700000|2023-03-28 09:45:00|424.3|423.8|427.2|426.5|428.3|427.4|424.3|423.7|3937
1679997000000|2023-03-28 09:50:00|427.1|426.6|428.7|427.8|428.8|428.1|427.1|426.5|7733
1679997300000|2023-03-28 09:55:00|429.5|428.7|429.7|429.1|430.6|429.7|429.2|428.5|14698
1679997600000|2023-03-28 10:00:00|429.9|429.2|430|429.3|430.5|429.7|429.1|428.3|3489
1679997900000|2023-03-28 10:05:00|429.6|428.8|429.6|429|429.7|429.1|428.8|427.8|7250
1679998200000|2023-03-28 10:10:00|429.5|429.1|430.2|429.3|430.7|430|429.5|429|6066
1679998500000|2023-03-28 10:15:00|430.1|429.1|430.1|429.4|430.3|429.7|429.9|429|1991
1679998800000|2023-03-28 10:20:00|430|429.1|429.8|429|430|429.2|429.3|428.9|2189
1679999100000|2023-03-28 10:25:00|429.4|428.3|427.2|426.4|429.4|428.3|427|426.4|6821
1679999400000|2023-03-28 10:30:00|427.3|426.5|427.1|426.4|427.4|426.8|426.6|426|11366
1679999700000|2023-03-28 10:35:00|427.3|427.1|426.6|426|427.3|427.1|426.6|426|5609
1680000000000|2023-03-28 10:40:00|426.7|426.1|426.9|426.2|427.4|426.9|425.5|424.9|20145
1680000300000|2023-03-28 10:45:00|426.8|426.3|425.7|425.1|427.2|426.5|424.6|423.9|13458
1680000600000|2023-03-28 10:50:00|425.6|425|426.7|426.1|426.7|426.2|425.3|425|2071
1680000900000|2023-03-28 10:55:00|426.8|426.2|428.9|428.6|428.9|428.6|426.8|425.9|5801
1680001200000|2023-03-28 11:00:00|429.2|428.7|430.9|430.2|430.9|430.4|429.1|428.6|10057
1680001500000|2023-03-28 11:05:00|431.6|430.3|432.3|431.9|432.3|431.9|431.5|430.3|7152
1680001800000|2023-03-28 11:10:00|433|432.1|432.3|431.6|433.1|432.5|431.9|431.3|1473
1680002100000|2023-03-28 11:15:00|432.2|431.3|430.8|430.1|432.2|431.3|430.4|430.1|6152
1680002400000|2023-03-28 11:20:00|430.5|430.2|429.3|428.8|430.8|430.2|429.2|428.8|1143
1680002700000|2023-03-28 11:25:00|429.4|428.9|428.3|427.6|429.4|428.9|427.9|427.5|4921
1680003000000|2023-03-28 11:30:00|428.2|427.7|428.3|427.7|428.4|427.8|427.5|426.9|1585
1680003300000|2023-03-28 11:35:00|428.2|427.4|427.1|426.7|428.3|427.4|426.7|426.1|3494
1680003600000|2023-03-28 11:40:00|427|426.4|427.4|427.1|427.5|427.1|426.9|426.4|2733
1680003900000|2023-03-28 11:45:00|427.2|426.8|427.8|427.5|428|427.6|426.9|426.6|3669
1680004200000|2023-03-28 11:50:00|428.1|427.7|427|426.6|428.1|427.8|427|426.6|2289
1680004500000|2023-03-28 11:55:00|426.3|426.7|425.9|425.5|426.3|426.7|425.4|424.9|4628
1680004800000|2023-03-28 12:00:00|425|424.1|426|425.3|426.5|425.9|424.7|424.1|3064
1680005100000|2023-03-28 12:05:00|426.4|425.6|426.3|425.8|426.6|426.2|426.1|425.6|1963
1680005400000|2023-03-28 12:10:00|426.1|425.9|427.3|426.9|427.4|426.9|426.1|425.8|2080
1680005700000|2023-03-28 12:15:00|427.4|427|427.3|426.9|427.6|427.2|427.3|426.9|410
1680006000000|2023-03-28 12:20:00|427.2|427|427.3|426.9|428|427.7|426.8|426.3|3292
1680006300000|2023-03-28 12:25:00|427.4|426.6|427.4|426.9|427.6|427|427.2|426.6|4187
1680006600000|2023-03-28 12:30:00|427.3|426.8|427.3|426.7|428.1|427.8|427.2|426.7|9769
1680006900000|2023-03-28 12:35:00|427.2|426.6|426.7|426.2|427.5|426.9|426.7|426.2|147
1680007200000|2023-03-28 12:40:00|426.6|426.1|426.7|426.3|426.7|426.4|426.3|425.8|3420
1680007500000|2023-03-28 12:45:00|426.6|426.1|426.1|425.8|426.7|426.4|425.9|425.6|16544
1680007800000|2023-03-28 12:50:00|426|425.7|426.5|425.9|426.7|426.3|425.8|425.3|10820
1680008100000|2023-03-28 12:55:00|426.4|426|426|425.7|426.6|426|426|425.7|2385
1680008400000|2023-03-28 13:00:00|426.1|425.5|429.4|428.8|429.4|428.8|426|425.5|9562
1680008700000|2023-03-28 13:05:00|429.2|428.9|432.3|431.5|432.3|431.5|429.1|428.8|8473
1680009000000|2023-03-28 13:10:00|432.2|431.3|431.9|431.5|432.3|431.9|431.8|431|6193
1680009300000|2023-03-28 13:15:00|432|431.6|431.2|430.9|432.6|432.3|430.8|430.5|7452
1680009600000|2023-03-28 13:20:00|431.5|431|433.4|433.1|433.9|433.4|431.5|431|14290
1680009900000|2023-03-28 13:25:00|434.3|433.9|435.8|435.4|435.9|435.6|434.3|433.9|7459
1680010200000|2023-03-28 13:30:00|435.7|434.9|433.6|433.1|436.3|435.7|433|432.3|8735
1680010500000|2023-03-28 13:35:00|434.4|433.2|435.4|435|435.5|435|432.6|432.2|9816
1680010800000|2023-03-28 13:40:00|435.3|434.6|434.5|434.1|435.5|435|434.1|433.7|18273
1680011100000|2023-03-28 13:45:00|434.4|434.2|434.9|434.6|434.9|434.6|432.5|432|15215
1680011400000|2023-03-28 13:50:00|435.6|435.3|438.6|437.9|438.7|438|435.4|435|29666
1680011700000|2023-03-28 13:55:00|438.5|438|437.5|436.7|440.2|439.9|437.5|436.4|17175
1680012000000|2023-03-28 14:00:00|437.4|436.8|438.8|438.6|439.5|439.2|437|436.3|16323
1680012300000|2023-03-28 14:05:00|439|438.7|439.5|439|439.9|439.5|438.9|438.6|13612
1680012600000|2023-03-28 14:10:00|439.4|439.1|437.6|437.2|440.8|440.5|437.6|437|8942
1680012900000|2023-03-28 14:15:00|437.4|436.9|438.4|437.8|439|438.7|437.4|436.9|7106
1680013200000|2023-03-28 14:20:00|438.3|437.9|437.8|437.4|438.3|438|437.3|436.8|11887
1680013500000|2023-03-28 14:25:00|438|437.5|438.8|438.5|439.5|439.2|437.9|437.5|21894
1680013800000|2023-03-28 14:30:00|438.6|438.2|436.3|435.9|438.6|438.2|436.3|435.9|12285
1680014100000|2023-03-28 14:35:00|436.4|435.8|435.9|435.6|437.2|436.8|435.3|434.6|9504
1680014400000|2023-03-28 14:40:00|436|435.7|437.6|437.2|438.2|437.7|436|435.7|11544
1680014700000|2023-03-28 14:45:00|437.4|437.3|439|438.5|439|438.8|437.4|437|11187
1680015000000|2023-03-28 14:50:00|439.1|438.6|439.2|439|439.2|439|438.8|438.5|1003
1680015300000|2023-03-28 14:55:00|439|438.8|438.4|438.1|439.2|438.9|437.7|437.2|15233
1680015600000|2023-03-28 15:00:00|438.3|438|440.2|439.9|440.2|439.9|437.9|437.5|16445
1680015900000|2023-03-28 15:05:00|440.4|440|440.1|439.7|441.3|441.2|440.1|439.7|11359
1680016200000|2023-03-28 15:10:00|439.9|439.5|440.7|440.3|441|440.5|439.8|439.5|13872
1680016500000|2023-03-28 15:15:00|440.8|440.6|441.6|441.1|441.9|441.5|440.1|440|19444
1680016800000|2023-03-28 15:20:00|441.5|441|440.4|440.1|441.8|441.4|440|439.7|18634
1680017100000|2023-03-28 15:25:00|440.6|440.3|442.2|441.3|442.2|441.5|440.3|440|22943
1680073200000|2023-03-29 07:00:00|447.4|440.8|445|443.5|447.4|443.9|443.7|440.8|6001
1680073500000|2023-03-29 07:05:00|445.1|443.7|446.4|445.5|446.5|445.5|445|443.7|3827
1680073800000|2023-03-29 07:10:00|445.9|445.2|442.9|441.9|445.9|445.2|442.8|441.9|5192
1680074100000|2023-03-29 07:15:00|442.7|442|444.5|444.1|445.3|444.7|442.7|442|21265
1680074400000|2023-03-29 07:20:00|445.5|444.8|446.1|445.3|447.4|446.5|444.2|443.6|22116
1680074700000|2023-03-29 07:25:00|446.2|445.5|445.9|445.3|446.8|446.5|444.5|443.5|12127
1680075000000|2023-03-29 07:30:00|445.8|445.2|452.2|451.5|452.6|452|445.5|445|30876
1680075300000|2023-03-29 07:35:00|452.3|451.8|452.6|451.9|452.6|452.4|452.3|451.3|3372
1680075600000|2023-03-29 07:40:00|453.5|452.7|458.9|457.8|459|458.4|453.5|452.7|14948
1680075900000|2023-03-29 07:45:00|458.8|457.9|458.1|457.4|459.4|458.6|457.5|456.5|9089
1680076200000|2023-03-29 07:50:00|458.8|457.5|459.4|458.4|460.3|459.5|458.3|457.5|22508
1680076500000|2023-03-29 07:55:00|459.8|458.8|456.3|455.9|459.8|459.2|456.3|455.9|11719
1680076800000|2023-03-29 08:00:00|456.2|455.4|455|453.9|456.6|455.8|454.3|453.5|19503
1680077100000|2023-03-29 08:05:00|455.1|454.4|453.4|452.6|455.7|454.8|453.3|452.5|2533
1680077400000|2023-03-29 08:10:00|453.1|452.2|454.5|454|454.5|454|452.5|451.8|5904
1680077700000|2023-03-29 08:15:00|454.9|454.1|457.3|456.6|457.4|456.7|454.9|454.1|6995
1680078000000|2023-03-29 08:20:00|457.6|456.8|457.5|456.8|458|457.5|457.5|456.5|3055
1680078300000|2023-03-29 08:25:00|457.4|456.9|457.5|457.1|457.5|457.1|457.4|456.8|2613
1680078600000|2023-03-29 08:30:00|457.7|457.2|461.6|460.7|461.6|460.7|457.7|457.1|10103
1680078900000|2023-03-29 08:35:00|461.9|460.8|461.9|460.9|463|462.1|461|460.1|4482
1680079200000|2023-03-29 08:40:00|461.8|460.5|460.8|460.1|461.8|460.9|460.8|460|5137
1680079500000|2023-03-29 08:45:00|460.7|460.2|462.8|462.1|462.9|462.2|460.7|460|2533
1680079800000|2023-03-29 08:50:00|462|461.6|463.4|462.5|464.1|463.1|462|461.6|6999
1680080100000|2023-03-29 08:55:00|463.9|462.8|465.6|464.9|465.6|464.9|463.9|462.8|5525
1680080400000|2023-03-29 09:00:00|465.7|465|464.7|464|465.9|465.1|464|463.3|13700
1680080700000|2023-03-29 09:05:00|464.5|464.1|464.9|464.1|464.9|464.2|464|463.3|5344
1680081000000|2023-03-29 09:10:00|464.5|463.9|465.8|465.2|465.9|465.2|464|463.5|4682
1680081300000|2023-03-29 09:15:00|465.6|465.1|469.7|469|470|469.4|465.1|464.8|7423
1680081600000|2023-03-29 09:20:00|469.5|469.2|469.9|469.1|470|469.3|468.6|468.1|10903
1680081900000|2023-03-29 09:25:00|469.8|469.2|471.2|470.6|471.2|470.6|469.5|468.9|10977
1680082200000|2023-03-29 09:30:00|471.5|470.7|472.7|472|472.9|472.2|471.5|470.7|9121
1680082500000|2023-03-29 09:35:00|472.6|472.3|474.3|473.6|474.6|473.8|472.6|472.2|10538
1680082800000|2023-03-29 09:40:00|474.2|473.1|471.3|470.6|474.2|473.3|471.3|470.4|7841
1680083100000|2023-03-29 09:45:00|471.2|470.4|472.2|471.4|472.3|471.5|470.4|469.7|8692
1680083400000|2023-03-29 09:50:00|472.1|471.1|470.2|469.8|472.1|471.1|469.8|469|8439
1680083700000|2023-03-29 09:55:00|470.5|469.6|470.4|469.9|471.5|470.9|470.3|469.6|8841
1680084000000|2023-03-29 10:00:00|470.3|469.5|469.3|468.4|470.9|470.3|469.3|468.3|6757
1680084300000|2023-03-29 10:05:00|469.2|468|469.5|469|469.5|469|467.8|467.3|4220
1680084600000|2023-03-29 10:10:00|470.3|469.1|471|470.2|471|470.2|469.6|469.1|1933
1680084900000|2023-03-29 10:15:00|471.1|470.3|470.7|470.3|471.6|470.8|470.7|470.2|3727
1680085200000|2023-03-29 10:20:00|470|469.2|468.9|468.1|470.9|470.2|468.6|467.9|4060
1680085500000|2023-03-29 10:25:00|469|468.2|469.5|468.6|469.9|469.3|468.6|467.8|14300
1680085800000|2023-03-29 10:30:00|469.4|468.1|468.3|467.9|469.7|469.1|468.2|467.8|3781
1680086100000|2023-03-29 10:35:00|468.4|468|467.4|466.9|468.4|468|467.3|466.8|1126
1680086400000|2023-03-29 10:40:00|466.7|467|466.8|466.3|466.8|467.1|466.7|466.2|8245
1680086700000|2023-03-29 10:45:00|466.4|466.2|467.8|467.4|467.8|467.4|466.4|465.8|3676
1680087000000|2023-03-29 10:50:00|468.1|467.5|468.4|467.9|469.1|468.8|468.1|467.5|3398
1680087300000|2023-03-29 10:55:00|468.3|467.6|467.5|466.8|468.7|468|467.3|466.8|2956
1680087600000|2023-03-29 11:00:00|467.4|466.9|467.8|467.2|468.1|467.5|467.4|466.9|2402
1680087900000|2023-03-29 11:05:00|467.7|467.3|468.1|467.5|468.5|467.8|467.7|467.3|4884
1680088200000|2023-03-29 11:10:00|468|467.4|471.4|470.8|471.4|470.8|467.8|467.4|3945
1680088500000|2023-03-29 11:15:00|471.6|471.1|472.6|472.1|473|472.3|471.2|471.1|5129
1680088800000|2023-03-29 11:20:00|472.4|471.4|473|472.1|473.6|472.9|472.4|471.4|1127
1680089100000|2023-03-29 11:25:00|472.9|472.2|470.6|470.3|472.9|472.2|470.6|469.7|779
1680089400000|2023-03-29 11:30:00|470.8|470.4|472.5|472.1|473.4|472.6|470.7|470.3|8973
1680089700000|2023-03-29 11:35:00|472.3|471.5|472.3|471.7|472.8|472.1|471.7|470.9|7233
1680090000000|2023-03-29 11:40:00|472.2|471.6|471.7|471.1|472.3|471.7|471.2|470.6|1000
1680090300000|2023-03-29 11:45:00|471.6|470.9|470.2|469.4|471.6|470.9|469.5|468.8|6652
1680090600000|2023-03-29 11:50:00|470.1|469.2|469.3|468.6|470.6|470|469|468.3|1727
1680090900000|2023-03-29 11:55:00|469.2|468.5|470.2|469.4|470.2|469.4|468.1|467.5|3318
1680091200000|2023-03-29 12:00:00|470.1|469.1|469.4|469|470.1|469.2|468.7|468|3481
1680091500000|2023-03-29 12:05:00|469.3|468.9|469.4|468.9|469.6|468.9|468.4|468|2835
1680091800000|2023-03-29 12:10:00|469.6|469|469.4|468.8|469.6|469|468.7|468.1|789
1680092100000|2023-03-29 12:15:00|469.2|468.5|468.7|468.2|469.3|468.8|468.7|468.1|3130
1680092400000|2023-03-29 12:20:00|469.4|468.3|469.6|469.1|469.9|469.2|469.1|468.3|10574
1680092700000|2023-03-29 12:25:00|469.9|469.2|471.4|470.7|471.4|470.9|469.7|469.2|1807
1680093000000|2023-03-29 12:30:00|471.3|470.6|471.6|471.1|471.7|471.2|471.3|470.6|1590
1680093300000|2023-03-29 12:35:00|471.5|471.2|470.8|470.2|471.6|471.2|470.4|470|3145
1680093600000|2023-03-29 12:40:00|470.9|470.3|471.1|470.5|471.1|470.5|470|469.4|3436
1680093900000|2023-03-29 12:45:00|471|470.6|471.8|471.3|471.8|471.4|471|470.4|10840
1680094200000|2023-03-29 12:50:00|472.6|471.4|474.6|473.9|474.6|473.9|472.6|471.4|4518
1680094500000|2023-03-29 12:55:00|474.4|474|473.9|473.2|474.4|474.1|472.4|471.9|2386
1680094800000|2023-03-29 13:00:00|474.1|473.3|473.9|473.5|474.1|473.6|473.7|473|1710
1680095100000|2023-03-29 13:05:00|474.5|473.4|473.9|473.2|474.6|474.1|473.8|473.2|11791
1680095400000|2023-03-29 13:10:00|473.8|473.3|473.9|473.2|474.6|473.9|473.7|473.2|23083
1680095700000|2023-03-29 13:15:00|473.8|473.3|474.9|474.4|475|474.4|473.8|473.3|6037
1680096000000|2023-03-29 13:20:00|474.8|474.3|475.1|474.7|475.4|474.9|474.6|474.2|1997
1680096300000|2023-03-29 13:25:00|475|474.4|475.1|474.5|475.4|475|474.9|474.4|2377
1680096600000|2023-03-29 13:30:00|475.8|475.2|476.3|475.8|477.7|477.1|475.6|474.9|5003
1680096900000|2023-03-29 13:35:00|476.2|475.9|477.6|477.1|477.6|477.1|476.2|475.9|1900
1680097200000|2023-03-29 13:40:00|477.5|477.2|479|478.3|479.2|478.6|477.5|477.2|2256
1680097500000|2023-03-29 13:45:00|478.9|478.4|480.2|479.6|481.1|480.6|478.9|478.4|8526
1680097800000|2023-03-29 13:50:00|480.1|479.5|479.8|479.2|481.4|480.8|479.5|479.2|8635
1680098100000|2023-03-29 13:55:00|479.7|479.3|478.3|477.8|479.9|479.4|478.3|477.4|10288
1680098400000|2023-03-29 14:00:00|478.9|477.9|480.1|479.7|480.3|479.7|478.8|477.9|5495
1680098700000|2023-03-29 14:05:00|480.2|479.5|478.1|477.5|480.2|479.5|477.4|476.9|10964
1680099000000|2023-03-29 14:10:00|478|477.6|475.9|475.5|478|477.6|474.6|474.2|6109
1680099300000|2023-03-29 14:15:00|475.8|475.3|476.3|476|477|476.6|475.1|474.8|16902
1680099600000|2023-03-29 14:20:00|476.2|476.1|476.5|476.1|476.7|476.4|476.2|475.9|1278
1680099900000|2023-03-29 14:25:00|477.3|476.2|478.1|477.7|478.4|477.9|476.9|476.1|4762
1680100200000|2023-03-29 14:30:00|477.6|477.2|477.4|477|478.7|478.2|477|476.6|14146
1680100500000|2023-03-29 14:35:00|477.6|477.2|478.7|478.1|479.4|478.7|477.2|476.9|6158
1680100800000|2023-03-29 14:40:00|478.5|478.3|478|477.5|478.9|478.3|477.2|476.6|2857
1680101100000|2023-03-29 14:45:00|477.9|477.4|477.7|477.4|478.2|477.6|477.2|476.8|5380
1680101400000|2023-03-29 14:50:00|478|477.5|478.5|478|478.5|478|477.7|477.1|4579
1680101700000|2023-03-29 14:55:00|478.6|477.9|477.7|477.3|478.6|478.1|477.4|477|3892
1680102000000|2023-03-29 15:00:00|477.6|477.2|479.2|478.8|479.2|478.9|477.6|477.2|10757
1680102300000|2023-03-29 15:05:00|479.3|478.9|480.2|479.7|480.5|480.1|479.3|478.9|8489
1680102600000|2023-03-29 15:10:00|480.3|479.9|479.9|479.4|480.6|480.2|479.5|479.2|17560
1680102900000|2023-03-29 15:15:00|479.8|479.2|477.8|477.3|479.8|479.2|477.1|476.7|9851
1680103200000|2023-03-29 15:20:00|478|477.4|478.1|477.8|479.1|478.7|477.8|477.4|24365
1680103500000|2023-03-29 15:25:00|477.9|477.7|477.9|477.5|478.5|478.1|477.1|476.5|14914
1680159600000|2023-03-30 07:00:00|481.7|477.8|490.7|488.3|491.2|489.2|480.4|477.8|30025
1680159900000|2023-03-30 07:05:00|491|488.7|492.3|490.9|494.7|492.8|491|488.7|29193
1680160200000|2023-03-30 07:10:00|493.2|491|493.8|492.8|494.5|493.4|491.8|490.7|8681
1680160500000|2023-03-30 07:15:00|494.4|493.1|492.7|492|494.5|493.9|490.4|489.9|22511
1680160800000|2023-03-30 07:20:00|492.6|491.9|494.9|494.3|495.5|494.8|492.6|491.9|10658
1680161100000|2023-03-30 07:25:00|495|494.4|497.6|496.6|498|497.5|495|494.4|15561
1680161400000|2023-03-30 07:30:00|497.7|496.8|500.8|500|501.8|501.2|497.7|496.8|15678
1680161700000|2023-03-30 07:35:00|501.6|500.2|502.4|501.6|504.2|503.4|501.2|500.2|7286
1680162000000|2023-03-30 07:40:00|502.2|501.2|504.6|503.6|505|504.4|502|501.2|10515
1680162300000|2023-03-30 07:45:00|504.4|503.8|501|500.2|504.8|504|501|500.2|20796
1680162600000|2023-03-30 07:50:00|501.6|500.6|504.2|503.4|504.6|503.6|501.6|500.6|14351
1680162900000|2023-03-30 07:55:00|504|503.6|502.4|501.6|504|503.6|502|501.2|3639
1680163200000|2023-03-30 08:00:00|502.2|501.2|505.2|504.4|505.6|504.6|502|501.2|5601
1680163500000|2023-03-30 08:05:00|505.6|505|507|506.4|507.2|506.4|505.6|505|10282
1680163800000|2023-03-30 08:10:00|507.2|506.6|509.6|508.6|511|510|507.2|506.6|16590
1680164100000|2023-03-30 08:15:00|510.6|508.8|511.2|510.8|511.4|510.8|510.6|508.8|12098
1680164400000|2023-03-30 08:20:00|511.8|511.2|513.4|512.2|513.4|512.2|511.6|511|7205
1680164700000|2023-03-30 08:25:00|513|512|511|510.4|513|512|511|510.4|10513
1680165000000|2023-03-30 08:30:00|511.2|510.6|512.4|511.4|512.4|511.4|511.2|510.6|6505
1680165300000|2023-03-30 08:35:00|512.6|511.8|510.6|509.8|512.8|512|510.4|509.4|6597
1680165600000|2023-03-30 08:40:00|510.4|509.6|510|509.2|510.4|509.8|509.8|509.2|12935
1680165900000|2023-03-30 08:45:00|509.8|509.4|509.4|508.8|510|509.4|507.4|506.6|5339
1680166200000|2023-03-30 08:50:00|509.2|509.4|508.8|508|509.8|509.4|508.6|508|9033
1680166500000|2023-03-30 08:55:00|508.6|508.2|509.2|508.6|509.2|508.6|508.6|508|6710
1680166800000|2023-03-30 09:00:00|508.6|508.2|507.6|507|509.2|508.4|507.4|506.8|9952
1680167100000|2023-03-30 09:05:00|507.4|506.8|509.8|509.2|509.8|509.2|507.4|506.8|1175
1680167400000|2023-03-30 09:10:00|509.4|508.6|509.4|508.8|509.4|509|509|508.2|1923
1680167700000|2023-03-30 09:15:00|509.2|509.2|510.4|509.4|511|510.4|509.2|509|4177
1680168000000|2023-03-30 09:20:00|510.6|509.6|510.4|509.6|511.8|511|510.4|509.6|6954
1680168300000|2023-03-30 09:25:00|510.6|509.8|510.6|510|510.8|510|510.4|509.6|61
1680168600000|2023-03-30 09:30:00|510.4|509.6|510.4|509.8|511|510.4|510.4|509.6|2658
1680168900000|2023-03-30 09:35:00|510.6|510.2|510.2|509.4|510.8|510.2|509.8|509.2|5019
1680169200000|2023-03-30 09:40:00|510.4|509.6|511|510.4|511|510.6|510.4|509.6|9047
1680169500000|2023-03-30 09:45:00|510.8|510.2|510.2|509.6|510.8|510.2|510|509.4|6125
1680169800000|2023-03-30 09:50:00|511.2|510.6|511.6|511|512.4|511.6|511|510.6|3940
1680170100000|2023-03-30 09:55:00|511.4|511.2|512|511.6|512.2|511.6|511.4|511|3146
1680170400000|2023-03-30 10:00:00|512.2|511.8|511.6|511|512.2|511.8|511.4|511|4542
1680170700000|2023-03-30 10:05:00|511.4|511.2|511.2|510.6|511.6|511.2|510|509.4|7718
1680171000000|2023-03-30 10:10:00||510.8||510.8||510.8||510.8|5133
1680171300000|2023-03-30 10:15:00|511|510.4|510.8|510.4|511|510.4|510.8|510.4|11133
1680171600000|2023-03-30 10:20:00|511.6|511|511.6|511|512.2|511.4|511.4|511|984
1680171900000|2023-03-30 10:25:00|511.8|511.2|511.8|511|512.2|511.6|511.6|511|1595
1680172200000|2023-03-30 10:30:00|511.6|511.2|511.8|511.2|511.8|511.2|511.6|511|1427
1680172500000|2023-03-30 10:35:00|511.4|511|511.4|511|511.4|511|511.2|510.8|8675
1680172800000|2023-03-30 10:40:00|511.2|511.2|512|511.4|513.6|513|511.2|511.2|13511
1680173100000|2023-03-30 10:45:00|511.8|511.6|511.6|511.2|511.8|511.6|511.2|510.8|2405
1680173400000|2023-03-30 10:50:00|512.4|511.8|513|512.4|513.2|512.6|512|511.4|6819
1680173700000|2023-03-30 10:55:00|512.8|512|513|512.2|513|512.2|512.6|512|6535
1680174000000|2023-03-30 11:00:00|512.8|512.4|513.6|512.8|513.6|512.8|512.8|512.4|252
1680174300000|2023-03-30 11:05:00|513.4|512.6|513|512.4|513.4|512.8|512.2|511.6|1413
1680174600000|2023-03-30 11:10:00|512.8|512.6|514|513.6|514|513.8|512.8|512.6|5727
1680174900000|2023-03-30 11:15:00|513.6|513|513.8|513.4|514.2|513.4|513.4|512.8|10616
1680175200000|2023-03-30 11:20:00|514|513|513|512.8|514|513|513|512.6|4610
1680175500000|2023-03-30 11:25:00|512.8|512.4|511.8|511.4|512.8|512.4|511.6|511.2|16899
1680175800000|2023-03-30 11:30:00|512.8|512.2|512.8|512.2|513|512.8|512.6|512|4459
1680176100000|2023-03-30 11:35:00|512.6|512.4|512.8|512.4|512.8|512.4|512.6|512.4|2415
1680176400000|2023-03-30 11:40:00|512.6|511.8|512.2|511.6|512.8|511.8|512.2|511.6|3624
1680176700000|2023-03-30 11:45:00|513.2|511.8|513|512.4|513.2|512.8|511.8|511.4|21067
1680177000000|2023-03-30 11:50:00|512.8|512.6|514.2|513.4|514.2|513.4|512.8|512.6|1934
1680177300000|2023-03-30 11:55:00|514.6|513.6|514.8|513.8|514.8|513.8|514.2|513.6|61639
1680177600000|2023-03-30 12:00:00|514.4|514|515|514.6|515|514.6|514.2|513.8|3662
1680177900000|2023-03-30 12:05:00|515.4|514.8|515|514.2|515.6|515.2|513.6|513.2|4354
1680178200000|2023-03-30 12:10:00|515.2|514.4|515|514.4|515.2|514.4|514.6|514.4|6266
1680178500000|2023-03-30 12:15:00|515.4|515|517.4|516.8|517.4|516.8|514.8|514|5790
1680178800000|2023-03-30 12:20:00|517.8|517.2|519.2|518.8|520|519.2|517.8|517.2|9574
1680179100000|2023-03-30 12:25:00|519.4|517.4|515.8|514.2|519.4|517.6|515.8|514.2|2885
1680179400000|2023-03-30 12:30:00|515.2|514.4|518.6|517.6|518.6|518|515.2|514.4|7723
1680179700000|2023-03-30 12:35:00|518.2|517.8|517.4|517|518.8|518|517.4|517|3815
1680180000000|2023-03-30 12:40:00|518|517.4|521.6|520.6|521.6|520.8|517.8|517.4|6013
1680180300000|2023-03-30 12:45:00|521.4|520.8|522.2|521.6|522.6|522|521|520.4|27521
1680180600000|2023-03-30 12:50:00|522|521.8|522.4|521.8|523|522.2|521.4|520.8|4075
1680180900000|2023-03-30 12:55:00|522.2|521.6|523|522.6|523.6|522.6|521.2|520.6|4707
1680181200000|2023-03-30 13:00:00|523.2|522.8|521.8|521.2|523.2|522.8|521.8|521.2|2275
1680181500000|2023-03-30 13:05:00|521.6|521.4|521.8|521.2|522|521.6|521|520.4|7446
1680181800000|2023-03-30 13:10:00|522|521.4|521.8|521|522|521.6|521.4|521|2718
1680182100000|2023-03-30 13:15:00|521.6|521.2|522.2|521.8|522.4|521.8|521.6|521.2|2014
1680182400000|2023-03-30 13:20:00|522|521.6|522.6|522.2|523.2|522.6|522|521.6|18870
1680182700000|2023-03-30 13:25:00|523.2|522.4|525|524.4|525|524.6|523.2|522.4|8467
1680183000000|2023-03-30 13:30:00|524.6|524.2|524.4|524|526.2|525.8|522.6|522.2|24731
1680183300000|2023-03-30 13:35:00|524.2|523.8|527.4|526.8|528.2|527.6|523.8|523.2|7567
1680183600000|2023-03-30 13:40:00|526.4|525.6|520.6|520|527|526.4|519.6|518.8|13820
1680183900000|2023-03-30 13:45:00|520.8|520.4|522.8|521.8|522.8|522|520.6|519.8|8761
1680184200000|2023-03-30 13:50:00|522.6|521.6|522|521.2|522.6|521.6|520.2|519.6|8162
1680184500000|2023-03-30 13:55:00|521.4|521.4|522|521.4|522.2|521.8|521.4|520.8|8068
1680184800000|2023-03-30 14:00:00|522.2|521.8|526.4|526|526.8|526.2|522.2|521.8|10973
1680185100000|2023-03-30 14:05:00|526.2|525.8|523.8|523|527|526.4|523.4|522.8|16593
1680185400000|2023-03-30 14:10:00|524.2|523.2|525.6|525|525.8|525.2|523.6|523|8921
1680185700000|2023-03-30 14:15:00|526|525.2|526|525.2|526.6|526.2|525|524.4|4567
1680186000000|2023-03-30 14:20:00|525.8|525.4|529.4|528.8|529.6|529|525.8|525.4|11204
1680186300000|2023-03-30 14:25:00|528.8|528.4|530|529.6|530|529.6|528.6|528.4|1310
1680186600000|2023-03-30 14:30:00|531.4|530.8|529.4|528.8|534.2|533.4|529.4|528.8|31888
1680186900000|2023-03-30 14:35:00|528.8|528|525.4|524.8|528.8|528|525.2|524.8|11387
1680187200000|2023-03-30 14:40:00|525|523.8|523.6|523.2|526.8|526.2|523.6|523.2|4260
1680187500000|2023-03-30 14:45:00|524.2|523.6|523.6|523|525.2|524.4|521.8|521.2|2615
1680187800000|2023-03-30 14:50:00|523.8|523.2|523.2|522.4|523.8|523.2|522.2|521.8|6227
1680188100000|2023-03-30 14:55:00|523|522.2|523.2|522.6|523.6|523.2|522|521.6|4723
1680188400000|2023-03-30 15:00:00|523|522.8|522.4|521.8|523.4|523|522|521.6|6862
1680188700000|2023-03-30 15:05:00|522.2|522|522.6|522.2|522.6|522.2|521.4|521.2|8306
1680189000000|2023-03-30 15:10:00|522.8|522.6|524.6|524.2|524.8|524.2|522.8|522.6|11284
1680189300000|2023-03-30 15:15:00|524.4|524|524.4|524|525.4|525|524.4|523.8|7910
1680189600000|2023-03-30 15:20:00|525|524.4|524.8|524.2|525.4|525.2|523.8|523.4|12188
1680189900000|2023-03-30 15:25:00|524.6|524.4|523|522.4|524.8|524.4|522.6|521.8|14290
1680246300000|2023-03-31 07:05:00|570.6|554.4|551.4|547|572|568.4|548|540.4|108281
1680246600000|2023-03-31 07:10:00|556.2|547.4|548|545.8|559.4|552|546.4|543.8|38238
1680246900000|2023-03-31 07:15:00|547.8|546.2|536|534.4|550.2|548.6|535.8|534.4|42648
1680247200000|2023-03-31 07:20:00|535.8|534|534|533.2|538.2|536.8|534|533.2|15121
1680247500000|2023-03-31 07:25:00|533.4|531.8|533.8|532.6|533.8|532.6|530|528.8|26299
1680247800000|2023-03-31 07:30:00|534.2|533|538.6|537.4|538.6|537.4|534.2|533|25743
1680248100000|2023-03-31 07:35:00|536.8|537.8|537|536|538.2|537.8|536.4|535.2|7853
1680248400000|2023-03-31 07:40:00|537.6|535.8|537.2|536.4|538|537|535.6|535|11473
1680248700000|2023-03-31 07:45:00|537.4|536.6|537.6|536.8|538|537.2|536|535.2|14004
1680249000000|2023-03-31 07:50:00|537.4|535|536.8|536|537.4|536|535.6|535|8400
1680249300000|2023-03-31 07:55:00|537.8|536.2|537.8|537.4|538.4|537.6|536.8|535.6|10979
1680249600000|2023-03-31 08:00:00|537.6|537|535.8|535.4|537.8|537|534|533.2|16193
1680249900000|2023-03-31 08:05:00|536|535|537|536.2|537.2|536.6|535.8|535|7578
1680250200000|2023-03-31 08:10:00|537.8|537|538.6|537.6|539.4|538.6|537.8|537|5334
1680250500000|2023-03-31 08:15:00|538.8|537.8|537.4|536.6|539.8|539|536.6|536|9485
1680250800000|2023-03-31 08:20:00|538.6|537.8|538.6|538|538.8|538|537|536.4|5674
1680251100000|2023-03-31 08:25:00|538.4|537.2|539|538.2|539|538.2|537.6|537|7475
1680251400000|2023-03-31 08:30:00|538.8|538|540.8|539.6|541.2|540.4|538.8|538|2350
1680251700000|2023-03-31 08:35:00|540.6|539.4|538.2|537.4|540.8|539.8|536.8|536|9254
1680252000000|2023-03-31 08:40:00|538|537|536|535.4|538.2|537.6|536|535.4|9929
1680252300000|2023-03-31 08:45:00|535.8|535.2|537.6|536.8|538.2|537.2|535.8|535|3001
1680252600000|2023-03-31 08:50:00|537.4|536.6|537.6|537.2|538.4|538|537|536.2|7121
1680252900000|2023-03-31 08:55:00|538|537.4|537.2|536.2|538|537.4|537|536.2|3494
1680253200000|2023-03-31 09:00:00|537|537|537|536.4|538.6|537.8|535.8|535|3923
1680253500000|2023-03-31 09:05:00|537.6|536.6|538.2|537.4|539|538.2|537.6|536.6|3350
1680253800000|2023-03-31 09:10:00|538.6|537.6|538.2|537.4|539|538.4|537.8|537|5072
1680254100000|2023-03-31 09:15:00|538.4|537.6|537.8|537|538.4|537.6|536.8|535.8|3587
1680254400000|2023-03-31 09:20:00|537.6|537.2|537.8|537.2|537.8|537.2|537.6|537|66
1680254700000|2023-03-31 09:25:00|537.2|536.4|536.8|536|537.4|537|536.2|535.6|3144
1680255000000|2023-03-31 09:30:00|537.4|536.2|536.6|536|537.4|536.6|536.6|536|360
1680255300000|2023-03-31 09:35:00|537|536.4|537.6|536.8|537.8|537.2|536.8|536.2|3930
1680255600000|2023-03-31 09:40:00|537.8|537|537.4|537|538|537|537.4|537|2757
1680255900000|2023-03-31 09:45:00|537.6|537.2|537.8|537|537.8|537.2|537.6|537|2509
1680256200000|2023-03-31 09:50:00|538|537.2|537.6|537|538|537.6|537.4|536.8|1337
1680256500000|2023-03-31 09:55:00|537.4|536.8|538.2|537.4|538.2|537.4|537.4|536.8|3124
1680256800000|2023-03-31 10:00:00|537.8|537.2|538.2|537.6|538.4|537.8|537.8|537.2|3297
1680257100000|2023-03-31 10:05:00|538|537.4|539.4|538.6|539.4|538.8|538|537.4|4150
1680257400000|2023-03-31 10:10:00|539.2|538.4|537.8|537|539.2|538.4|537.8|537|1552
1680257700000|2023-03-31 10:15:00|538|537.2|537.6|536.8|538.6|537.8|537.4|536.8|548
1680258000000|2023-03-31 10:20:00|537.8|537|537.6|537|538|537.4|537.4|537|633
1680258300000|2023-03-31 10:25:00|538.2|537.2|538|537.6|538.6|537.8|537.8|537|3304
1680258600000|2023-03-31 10:30:00|538.4|537.4|537.6|537|538.4|537.6|537.2|536.6|10242
1680258900000|2023-03-31 10:35:00||536.8||537||537||536.8|1490
1680259200000|2023-03-31 10:40:00|537.4|536.8|537.4|536.8|538|537.4|537|536.4|7846
1680259500000|2023-03-31 10:45:00|537.2|536.6|533.6|533|537.4|536.8|533|532.4|14488
1680259800000|2023-03-31 10:50:00|533.4|532.6|532.2|531.4|533.8|532.6|531.8|531|12207
1680260100000|2023-03-31 10:55:00|532|531|531.8|530.8|532.2|531.2|531.2|530.6|5552
1680260400000|2023-03-31 11:00:00|531.6|530.6|522.2|521.8|531.6|530.8|521.4|520.4|17805
1680260700000|2023-03-31 11:05:00|523|522|522.8|522|524.2|523.2|521.2|520.2|14154
1680261000000|2023-03-31 11:10:00|524.2|522.2|520.6|519.6|524.4|523.6|519.6|518.8|9411
1680261300000|2023-03-31 11:15:00|521|519.8|526|525.2|526|525.2|520.6|519.8|12271
1680261600000|2023-03-31 11:20:00|526.6|525|525.8|524.8|526.6|525.6|525.4|524.6|1477
1680261900000|2023-03-31 11:25:00|526|525|526|525|526.4|525.8|525.4|524.6|985
1680262200000|2023-03-31 11:30:00|525.4|525.2|525.8|525|526.6|526|525.4|524.6|12025
1680262500000|2023-03-31 11:35:00|525.4|525.2|526.2|525.6|526.4|525.8|525.4|524.6|2460
1680262800000|2023-03-31 11:40:00|526.4|525.8|527.6|526.8|527.6|526.8|526.2|525.6|2661
1680263100000|2023-03-31 11:45:00|528.2|527.4|526.6|525.6|528.2|527.4|525.8|525|3331
1680263400000|2023-03-31 11:50:00|526.4|525.8|525.4|524.8|526.6|525.8|525.4|524.8|4915
1680263700000|2023-03-31 11:55:00|525.6|525|525.4|524.8|525.8|525|525.4|524.8|223
1680264000000|2023-03-31 12:00:00|524.6|524|522.6|521.6|525.2|524.2|520.8|520|8304
1680264300000|2023-03-31 12:05:00|522.8|521.8|521.6|520.6|523.8|523|520.8|519.2|8405
1680264600000|2023-03-31 12:10:00|522|520.8|521.4|520.6|522.2|521.2|521|520|2075
1680264900000|2023-03-31 12:15:00|521.6|520.8|522.2|521.6|522.4|521.8|520.8|520.2|6886
1680265200000|2023-03-31 12:20:00|522.6|521.8|526.2|525.2|526.2|525.4|522.4|521.8|31894
1680265500000|2023-03-31 12:25:00|525.8|525|526.8|526|527.6|526.8|525.8|525|1222
1680265800000|2023-03-31 12:30:00|526.6|524.6|529.4|528.8|530.2|529.2|525.8|524.6|7513
1680266100000|2023-03-31 12:35:00|530|529|531.6|530.8|532.4|531.8|529.4|528.8|6538
1680266400000|2023-03-31 12:40:00|532.2|531|529.8|529|532.8|531.8|529.2|528.8|6254
1680266700000|2023-03-31 12:45:00|529.4|529.2|526.4|525.6|530|529.2|526.4|525.6|4248
1680267000000|2023-03-31 12:50:00|526.8|525.8|527.4|526.8|528.2|527.6|526.6|525.6|3611
1680267300000|2023-03-31 12:55:00|528|527.6|528.2|527.4|528.6|527.8|527.8|527.2|7810
1680267600000|2023-03-31 13:00:00|528|527.6|528.6|528|529|528.4|527.8|527.4|2988
1680267900000|2023-03-31 13:05:00|528.4|527.2|530.6|529.4|530.8|529.8|527|526.4|6085
1680268200000|2023-03-31 13:10:00|530.4|529.8|530.6|529.6|530.6|529.8|529.2|528.2|52
1680268500000|2023-03-31 13:15:00|530.8|529.8|530.6|529.8|530.8|530|530|529.2|2536
1680268800000|2023-03-31 13:20:00|530.4|530|531.2|530.4|531.2|530.4|530.2|529.8|1532
1680269100000|2023-03-31 13:25:00|531.4|530.6|535.2|534.4|535.2|534.4|531.2|530.6|3594
1680269400000|2023-03-31 13:30:00|535|534.2|539.6|538.8|539.6|538.8|534.6|533.6|22038
1680269700000|2023-03-31 13:35:00|539.8|539|543.8|542.8|546|545.4|539.4|538.8|10099
1680270000000|2023-03-31 13:40:00|544.2|543.2|548.4|547|550.6|549.8|544.2|543.2|28806
1680270300000|2023-03-31 13:45:00|548.2|547.2|550.6|549.8|551|550.4|546.2|545.6|29549
1680270600000|2023-03-31 13:50:00|551.2|550|540.2|539.2|551.2|550.4|539.8|539|28314
1680270900000|2023-03-31 13:55:00|540|538.4|539.6|538.6|541|540.2|538|537.6|9206
1680271200000|2023-03-31 14:00:00|539.8|538.8|539.4|538.4|542.4|541.2|539|538.2|9171
1680271500000|2023-03-31 14:05:00|539.6|538.6|538.2|537.4|539.6|538.8|537|536.4|8259
1680271800000|2023-03-31 14:10:00|538|537.2|535.2|534.6|538|537.2|535.2|534.6|16121
1680272100000|2023-03-31 14:15:00|535.6|534.8|537.4|536.4|537.4|536.4|535.4|534.6|6403
1680272400000|2023-03-31 14:20:00|537.8|536.6|535.6|534.8|537.8|537.2|535.2|534.6|7798
1680272700000|2023-03-31 14:25:00|535.4|534.6|536|535.6|536.8|536.2|534.6|534.2|5125
1680273000000|2023-03-31 14:30:00|535.8|535.2|540.6|540.2|541.4|540.6|534.8|534.2|12512
1680273300000|2023-03-31 14:35:00|540.4|540|540.2|539.8|540.4|540.2|539|538.8|10848
1680273600000|2023-03-31 14:40:00|541|540|539|538.4|541|540.6|539|538.4|6748
1680273900000|2023-03-31 14:45:00|539.2|538.6|542.6|541.8|542.6|541.8|538.8|538.4|4368
1680274200000|2023-03-31 14:50:00|542.8|542|541.6|541|542.8|542.2|540.6|540|6046
1680274500000|2023-03-31 14:55:00|541.8|541.2|542.6|542.2|543.4|542.8|541.6|541.2|9092
1680274800000|2023-03-31 15:00:00|542.8|542.4|541.4|541|542.8|542.4|540.6|540.2|8318
1680275100000|2023-03-31 15:05:00|542|541.2|539.2|538.4|542|541.4|538.6|538.2|5245
1680275400000|2023-03-31 15:10:00|539|538.6|539.4|539|539.8|539.2|539|538.6|2023
1680275700000|2023-03-31 15:15:00|539.6|539.2|539|538.6|541|540.4|538.4|537.8|11993
1680276000000|2023-03-31 15:20:00|539.2|538.8|539.6|539.2|540|539.2|538.8|538.4|2855
1680276300000|2023-03-31 15:25:00|539.4|539|538.6|538|539.6|539.4|538.4|537.8|18254
1680505200000|2023-04-03 07:00:00|538.8|530.8|542.4|541.2|545.8|543.6|535|530.8|30249
1680505500000|2023-04-03 07:05:00|542.6|541.4|539.6|538.6|543.8|542.2|539.6|538.6|23585
1680505800000|2023-04-03 07:10:00|539.4|538.2|544|543|544|543.4|539|537.8|6738
1680506100000|2023-04-03 07:15:00|543|543.2|535.8|534.6|543.2|543.2|535.6|534.6|6861
1680506400000|2023-04-03 07:20:00|535.2|534.4|537.2|536.4|537.6|536.8|534.8|533.8|5742
1680506700000|2023-04-03 07:25:00|537.6|536.6|534|533.2|537.6|537|532|531.2|13575
1680507000000|2023-04-03 07:30:00|535|533.4|536.6|535.8|539|538.6|534.4|533.4|12492
1680507300000|2023-04-03 07:35:00|536.4|535.4|537.2|536.2|539|538.4|535.8|534.8|11467
1680507600000|2023-04-03 07:40:00|537.4|537|539.4|538.6|539.4|538.6|536.4|535.8|15168
1680507900000|2023-04-03 07:45:00|539.2|538.4|539|538.2|539.4|538.8|539|538.2|1890
1680508200000|2023-04-03 07:50:00|539.2|538.4|540.4|539.2|540.6|540|539|538.2|1193
1680508500000|2023-04-03 07:55:00|540.2|539.8|542.8|542|542.8|542|540.2|539.6|2364
1680508800000|2023-04-03 08:00:00|542.2|540.8|540.2|539.8|542.2|541.4|540|539.4|6484
1680509100000|2023-04-03 08:05:00|540.6|539.6|536.6|535.8|540.6|540.2|536.2|535.6|14453
1680509400000|2023-04-03 08:10:00|537|536|534.8|533.8|537|536.4|534.6|533.8|4872
1680509700000|2023-04-03 08:15:00|535.2|534|534.2|533.4|535.2|534.8|533.8|533.2|5658
1680510000000|2023-04-03 08:20:00|534|533.2|535|534.6|535|534.6|533.6|532.8|6113
1680510300000|2023-04-03 08:25:00|534.6|534.2|532.8|532.2|534.6|534.2|532.6|532|7485
1680510600000|2023-04-03 08:30:00|532.2|532.4|533.8|533.2|533.8|533.2|531.4|530.2|6642
1680510900000|2023-04-03 08:35:00|533.6|533.6|532|531|534.4|534|532|531|2037
1680511200000|2023-04-03 08:40:00|531.6|531.4|532.8|532.2|533.6|532.8|531|530.2|1801
1680511500000|2023-04-03 08:45:00|532.6|532|531|530.6|532.6|532.2|530.8|530.2|2390
1680511800000|2023-04-03 08:50:00|530.8|530.2|532.4|532|533|532|530.8|530.2|7991
1680512100000|2023-04-03 08:55:00|532.6|532.2|531.8|531|533.8|533.2|531.4|530.4|3768
1680512400000|2023-04-03 09:00:00|532|531.2|533.6|532.6|533.6|532.6|531.8|531|1584
1680512700000|2023-04-03 09:05:00|533|533.2|530.6|530.2|533.8|533.2|530|529.6|9111
1680513000000|2023-04-03 09:10:00|530|529.2|531.4|530.6|531.4|530.6|529.2|528.6|10859
1680513300000|2023-04-03 09:15:00|532.4|530.8|535|534.4|535|534.4|531.4|530.8|3439
1680513600000|2023-04-03 09:20:00|534|533.2|532.6|532.4|534.8|533.8|532.2|531.4|3870
1680513900000|2023-04-03 09:25:00|533.4|532.2|532|531|533.8|532.8|531.8|531|1402
1680514200000|2023-04-03 09:30:00|531.6|531.4|532.2|531.8|532.2|532|531.4|530.8|3755
1680514500000|2023-04-03 09:35:00|531.6|531.2|530.8|530.2|531.8|531.2|530.8|530.2|4113
1680514800000|2023-04-03 09:40:00|530.6|530.6|529.6|529.2|531.4|531|529.6|529.2|17186
1680515100000|2023-04-03 09:45:00|529|528.6|530|529.6|530|529.6|529|528.6|2768
1680515400000|2023-04-03 09:50:00|530.6|529.8|531|530.6|531.2|530.8|530.6|529.6|1803
1680515700000|2023-04-03 09:55:00|531.2|530.8|530.8|530.4|531.2|531|530|529.4|5534
1680516000000|2023-04-03 10:00:00|531.2|530.6|532.4|531.8|532.6|531.8|530.8|530.4|2324
1680516300000|2023-04-03 10:05:00|532.2|531.2|532.4|531.8|532.4|532|532|531.2|1310
1680516600000|2023-04-03 10:10:00|531.8|531.4|532.4|532|532.4|532|531.6|531|3360
1680516900000|2023-04-03 10:15:00|532.2|531.8|532|531.2|532.4|532|531.8|531.2|1203
1680517200000|2023-04-03 10:20:00|531.8|531.4|532.4|531.8|532.4|531.8|531.4|531.2|3286
1680517500000|2023-04-03 10:25:00|532.2|532|531.6|531|532.2|532|531.2|530.4|4976
1680517800000|2023-04-03 10:30:00|531.2|531.2|530.2|529.6|531.2|531.2|530|529.4|2142
1680518100000|2023-04-03 10:35:00|530|529.4|530|529.4|530.8|530.4|529.8|529.4|5521
1680518400000|2023-04-03 10:40:00|530.2|529.6|531|530.4|531|530.6|530.2|529.6|3009
1680518700000|2023-04-03 10:45:00|530.8|530.6|531|530.6|531.2|530.8|530.6|530.4|7447
1680519000000|2023-04-03 10:50:00|531.2|530.8|532.4|531.8|532.4|531.8|531.2|530.8|1888
1680519300000|2023-04-03 10:55:00|531.2|530.6|531|530.4|531.2|530.8|530.4|530.2|1454
1680519600000|2023-04-03 11:00:00|531.2|529.6|530|529.2|531.2|530|529.4|528.6|8678
1680519900000|2023-04-03 11:05:00|529.8|528.4|527|526.4|529.8|528.4|527|526.2|1822
1680520200000|2023-04-03 11:10:00|527.2|526.8|528|527.8|528|527.8|527|526.6|1765
1680520500000|2023-04-03 11:15:00|527.8|527.2|528.2|527.8|528.2|527.8|527.8|527|7393
1680520800000|2023-04-03 11:20:00|528.6|528.2|527.2|526.6|528.6|528.2|527|526.4|3985
1680521100000|2023-04-03 11:25:00|527|526.8|527|526.4|527.4|527|526.8|526.2|4909
1680521400000|2023-04-03 11:30:00|526.8|526.2|526|525.2|527|526.2|525.8|525|3064
1680521700000|2023-04-03 11:35:00|525|524.4|526.2|525.8|526.4|525.8|525|524.4|11474
1680522000000|2023-04-03 11:40:00|526|525.6|526.2|525.8|526.6|526.2|525.8|525.4|1119
1680522300000|2023-04-03 11:45:00|526.4|526|527|526.4|527|526.4|526.2|526|2887
1680522600000|2023-04-03 11:50:00|527.2|526.8|527|526.4|527.6|527|526.6|526|3481
1680522900000|2023-04-03 11:55:00|526.8|526.6|527.2|526.8|527.6|527.2|526.8|526.4|1163
1680523200000|2023-04-03 12:00:00|527|526.6|525.6|525|527.2|526.8|525.4|524.8|2932
1680523500000|2023-04-03 12:05:00|525.4|525.2|526.4|526|527.2|526.6|525.4|525.2|2876
1680523800000|2023-04-03 12:10:00|526|525.4|528.2|527.6|528.2|527.6|526|525.4|754936
1680524100000|2023-04-03 12:15:00|528|527.4|528.2|527.6|528.2|527.6|527.4|526.8|3198
1680524400000|2023-04-03 12:20:00|528.6|527.8|528.2|527.8|528.6|527.8|527.8|527.6|1349
1680524700000|2023-04-03 12:25:00|528|527.6|531.8|531.4|531.8|531.4|528|527.6|9898
1680525000000|2023-04-03 12:30:00|531.6|530.8|531.4|530.8|532|531.6|531|530.2|1464
1680525300000|2023-04-03 12:35:00|531.6|531.2|531.4|530.8|532|531.4|530.8|530|5582
1680525600000|2023-04-03 12:40:00|531.6|531|530.2|529.6|531.6|531.4|530.2|529.6|8312
1680525900000|2023-04-03 12:45:00|530.4|529.8|529.8|529.4|530.4|530|529.4|528.8|2645
1680526200000|2023-04-03 12:50:00|529.6|528.8|529.4|529|529.8|529.4|529.4|528.8|667
1680526500000|2023-04-03 12:55:00|529.6|529.4|529|528.4|530|529.6|528.6|527.8|1775
1680526800000|2023-04-03 13:00:00|529.2|528.2|530.6|530.2|530.6|530.2|529|528.2|3016
1680527100000|2023-04-03 13:05:00|530.8|530.4|530.6|530|531.6|531.2|530.4|529.8|2000
1680527400000|2023-04-03 13:10:00|||||||||158
1680527700000|2023-04-03 13:15:00|530.8|530.4|530.2|529.4|530.8|530.4|529.8|529|1994
1680528000000|2023-04-03 13:20:00|530|529.2|530.4|529.6|530.4|530|529.8|529.2|2498
1680528300000|2023-04-03 13:25:00|530.8|529.8|529.8|529|530.8|530.4|529.6|529|2080
1680528600000|2023-04-03 13:30:00|530|529.2|531.6|531.2|533.4|532.8|530|529.2|7371
1680528900000|2023-04-03 13:35:00|531.8|530.8|529.4|528.8|531.8|531.2|529|528.4|5620
1680529200000|2023-04-03 13:40:00|529.2|528.6|528|527.4|529.4|529|527.8|527.2|3272
1680529500000|2023-04-03 13:45:00|527.6|527.2|531|530.8|531|530.8|527.6|527|6078
1680529800000|2023-04-03 13:50:00|531.2|531|532.8|532.2|532.8|532.2|531|530.4|12399
1680530100000|2023-04-03 13:55:00|532.4|531.8|529.8|529.4|532.6|532|529.8|529.2|2345
1680530400000|2023-04-03 14:00:00|531.2|530.4|530.6|530|531.2|530.8|530.2|529.6|15004
1680530700000|2023-04-03 14:05:00|530.8|530.2|532.2|531.4|532.2|531.4|529.8|529.4|3242
1680531000000|2023-04-03 14:10:00|532|531.6|534.8|534.2|534.8|534.2|531.8|531.4|7832
1680531300000|2023-04-03 14:15:00|534.2|533.6|531.4|531.2|534.2|533.6|530.8|530.2|9684
1680531600000|2023-04-03 14:20:00|531.2|531|531.4|531|532.2|531.6|530.8|530.2|4727
1680531900000|2023-04-03 14:25:00|531.6|531.2|532.2|531.8|533.6|532.8|531.2|530.8|5062
1680532200000|2023-04-03 14:30:00|532.4|531.6|531.4|531|532.6|532|531.2|530.8|3308
1680532500000|2023-04-03 14:35:00|531.6|531.2|530.6|530|531.6|531.2|529.8|529.4|7523
1680532800000|2023-04-03 14:40:00|530.8|530.2|528.6|528|530.8|530.4|528.6|528|3240
1680533100000|2023-04-03 14:45:00|528.8|528.2|528.8|528|529.2|528.8|528.6|528|3062
1680533400000|2023-04-03 14:50:00|528.4|527.6|529|528.6|529|528.8|528.2|527.6|4603
1680533700000|2023-04-03 14:55:00|528.6|528.2|527|526.6|528.6|528.2|527|526.6|2207
1680534000000|2023-04-03 15:00:00|527.2|526.8|527.4|527|527.8|527.6|526.8|526.6|8792
1680534300000|2023-04-03 15:05:00|527.6|527.2|525.6|525|527.6|527.2|521.8|521.2|17028
1680534600000|2023-04-03 15:10:00|525.8|525.2|525.6|525.2|526|525.6|525.2|524.8|7831
1680534900000|2023-04-03 15:15:00|525.8|525.4|526.6|526|526.6|526.2|525.6|525.2|4639
1680535200000|2023-04-03 15:20:00|526.4|526.2|524.6|524.2|526.4|526.2|524.4|524.2|12203
1680535500000|2023-04-03 15:25:00|524.8|524.4|524.8|524|525|524.8|524.4|524|18714
1680591600000|2023-04-04 07:00:00|530|526.4|524.4|522.4|530|526.6|523.6|521.4|8271
1680591900000|2023-04-04 07:05:00|526.6|523.8|525.2|523.6|529.4|528.2|525.2|523.6|1596
1680592200000|2023-04-04 07:10:00|524.4|523|522.6|521.6|526.4|525|522.6|521.6|7845
1680592500000|2023-04-04 07:15:00|524|523|524.6|524|526.6|525.6|524|523|3931
1680592800000|2023-04-04 07:20:00|525|524.2|525.6|524.6|525.8|525|524.6|523.6|813
1680593100000|2023-04-04 07:25:00|525.4|524.8|525.4|524.6|527|526.6|524.6|524|3241
1680593400000|2023-04-04 07:30:00|525.2|525.2|525.2|524.6|526.2|525.6|525.2|524.4|1756
1680593700000|2023-04-04 07:35:00|524.6|524.2|525.2|524.2|525.4|524.6|524|523.2|2356
1680594000000|2023-04-04 07:40:00|525|525.2|524.6|524|526|525.4|523.6|523|7188
1680594300000|2023-04-04 07:45:00|524.8|524.2|522|521.4|525|524.4|522|521|670
1680594600000|2023-04-04 07:50:00|522.2|521.6|520.8|520|522.2|521.8|520.2|519.4|3374
1680594900000|2023-04-04 07:55:00|521.4|520.4|518.4|517.6|521.4|520.8|518.2|517.6|3398
1680595200000|2023-04-04 08:00:00|519|518.2|521.6|520.8|521.8|521|518.8|518|2245
1680595500000|2023-04-04 08:05:00|521.8|520.6|522.8|521.8|522.8|522.2|521.8|520.6|198
1680595800000|2023-04-04 08:10:00|522.6|521.2|522.2|521.2|523.4|522.6|522|521.2|1962
1680596100000|2023-04-04 08:15:00|522|521.4|521|520.2|522.4|521.6|520.8|520.2|7707
1680596400000|2023-04-04 08:20:00|522|520.4|523|522|523.6|523|521.8|520.2|892
1680596700000|2023-04-04 08:25:00|522.8|522.2|521.8|521|522.8|522.2|521.8|520.8|2946
1680597000000|2023-04-04 08:30:00|522|521.2|521.6|520.8|522.4|522|521.6|520.8|1603
1680597300000|2023-04-04 08:35:00|521.4|520.4|522|521.4|522.2|521.4|521|520.4|3332
1680597600000|2023-04-04 08:40:00|521.8|520.8|522|521.4|522|521.4|520.6|520|6858
1680597900000|2023-04-04 08:45:00|521.8|521.2|523.2|522.6|523.4|522.8|521.8|521|2559
1680598200000|2023-04-04 08:50:00|523.8|523|524|523.2|524.4|523.8|523.8|523|1900
1680598500000|2023-04-04 08:55:00|524.4|523.4|523.4|522.6|524.4|523.8|522.6|521.8|2138
1680598800000|2023-04-04 09:00:00|523.6|522.8|522.6|521.8|524|523.2|522.4|521.6|3514
1680599100000|2023-04-04 09:05:00|523|522|522.2|521.6|523|522.4|520.6|520|6596
1680599400000|2023-04-04 09:10:00|522|521.8|522.4|521.6|522.6|521.8|522|521.6|2777
1680599700000|2023-04-04 09:15:00|522|521.8|522.6|522|522.6|522|521.6|520.8|2235
1680600000000|2023-04-04 09:20:00|522.8|522.2|522|521.2|523|522.4|521.8|521.2|3912
1680600300000|2023-04-04 09:25:00|521.8|521|521.6|520.8|521.8|521.2|521.6|520.8|264
1680600600000|2023-04-04 09:30:00|522.2|521.6|521.2|520.6|522.2|521.6|521|520.4|924
1680600900000|2023-04-04 09:35:00|||||||||3164
1680601200000|2023-04-04 09:40:00|521.6|520.8|521.4|520.6|521.8|521.4|521.4|520.6|547
1680601500000|2023-04-04 09:45:00|521.2|520|522.4|521.8|522.4|521.8|520.6|520|2763
1680601800000|2023-04-04 09:50:00|521.8|521.2|521|520.4|521.8|521.2|521|520.2|1283
1680602100000|2023-04-04 09:55:00|522|521.4|522.6|522.2|522.8|522.2|522|521.4|375
1680602400000|2023-04-04 10:00:00|522.4|522|522.2|521.4|522.4|522|521.8|521.2|644
1680602700000|2023-04-04 10:05:00|522.4|521.6|522.2|521.6|522.8|522.4|522.2|521.4|244
1680603000000|2023-04-04 10:10:00|522|521.4|522.8|522|523|522.2|522|521.2|633
1680603300000|2023-04-04 10:15:00|522.6|522.2|522.6|522|522.6|522.2|522.6|521.8|25
1680603600000|2023-04-04 10:20:00|522.4|522.2|524|523.2|524|523.4|522.4|521.8|5731
1680603900000|2023-04-04 10:25:00|524.2|523.6|526.2|525.6|526.6|525.8|524|523.4|783
1680604200000|2023-04-04 10:30:00|526|525.8|526.2|525.6|526.6|526|525.4|525|3123
1680604500000|2023-04-04 10:35:00|526.4|526|526.6|525.8|527|526.4|526.4|525.6|6417
1680604800000|2023-04-04 10:40:00|526.8|526.2|526.4|525.6|527|526.4|526|525.6|725
1680605100000|2023-04-04 10:45:00|526.2|525.4|526.8|526.4|527|526.4|526.2|525.4|3252
1680605400000|2023-04-04 10:50:00|527.4|526.8|527|526.6|527.6|526.8|527|526.4|1678
1680605700000|2023-04-04 10:55:00|527.4|526|525.4|524.6|527.4|526|525.2|524.6|1972
1680606000000|2023-04-04 11:00:00|525.2|524.8|526|525.2|526|525.4|525.2|524.4|1631
1680606300000|2023-04-04 11:05:00|526.4|525.4|527|526.6|527.2|526.6|526.4|525.4|198
1680606600000|2023-04-04 11:10:00|526.8|526|526.4|525.8|527|526.4|525.6|525.2|4434
1680606900000|2023-04-04 11:15:00|526.6|526|528|527.4|528|527.4|526.6|526|1042
1680607200000|2023-04-04 11:20:00|527.8|527|527.2|526.6|527.8|527|527|526.4|1402
1680607500000|2023-04-04 11:25:00|526.8|526.4|526.4|525.8|526.8|526.4|526.4|525.6|2991
1680607800000|2023-04-04 11:30:00|526.2|524.8|526.4|525.6|526.4|525.8|524.8|524.4|2639
1680608100000|2023-04-04 11:35:00|526.2|525|525.4|524.8|526.2|525|525.4|524.6|212
1680608400000|2023-04-04 11:40:00|525.2|524.2|524.8|524.2|525.4|524.8|524.2|523.8|2893
1680608700000|2023-04-04 11:45:00|525|524.4|525.2|524.4|526|525.6|525|524.2|1543
1680609000000|2023-04-04 11:50:00|525|524.6|527.2|526.4|527.2|526.4|525|524.6|2460
1680609300000|2023-04-04 11:55:00|||||||||951
1680609600000|2023-04-04 12:00:00|527|527.2|529.2|528.6|529.2|528.6|527|527.2|975
1680609900000|2023-04-04 12:05:00|528.6|528.2|530.2|529.2|530.2|529.4|528.4|528|1891
1680610200000|2023-04-04 12:10:00|530|529.4|529.4|528.8|530|529.4|529.2|528.8|2467
1680610500000|2023-04-04 12:15:00|529.2|528.4|528.2|527.6|529.2|528.8|528|527.2|1613
1680610800000|2023-04-04 12:20:00|528|527.4|527|526.6|528.2|527.8|526.6|525.8|2180
1680611100000|2023-04-04 12:25:00|527.4|526.8|525.8|525|527.4|526.8|525.8|525|2557
1680611400000|2023-04-04 12:30:00|525.6|524.4|525|524.4|525.6|525|524.8|524.4|1162
1680611700000|2023-04-04 12:35:00|524.8|523.8|523|522.4|524.8|523.8|523|522.2|3476
1680612000000|2023-04-04 12:40:00|522.8|522|523.2|522.2|523.2|522.4|521.4|520.4|2513
1680612300000|2023-04-04 12:45:00|523|522|522.8|522.4|523.6|523|522.6|522|883
1680612600000|2023-04-04 12:50:00|523|522.8|524.4|523.6|526.6|525.8|523|522.8|5399
1680612900000|2023-04-04 12:55:00|524.2|524.4|524.2|523.4|525.4|524.4|523.8|523.2|5853
1680613200000|2023-04-04 13:00:00|524.4|523.6|524.2|523.8|524.8|524|524|523.6|1471
1680613500000|2023-04-04 13:05:00|524|523.6|523.6|523|524|523.8|523.2|522.8|2933
1680613800000|2023-04-04 13:10:00|523.4|522.4|523.4|523|523.6|523|523.2|522.4|1027
1680614100000|2023-04-04 13:15:00|523.6|523.2|523.6|522.8|523.6|523.2|523.2|522.6|2983
1680614400000|2023-04-04 13:20:00|523.4|522.6|521|520.6|523.4|522.6|521|520.6|5988
1680614700000|2023-04-04 13:25:00|520.6|520.2|522.6|522|522.8|522.2|519.4|518.6|7727
1680615000000|2023-04-04 13:30:00|522.4|521.8|524.6|524.2|525|524.6|522.2|521.6|8105
1680615300000|2023-04-04 13:35:00|525|524.6|522.6|522.2|525.8|525.4|522.6|522.2|6394
1680615600000|2023-04-04 13:40:00|522.4|521.8|521.4|520.6|522.4|521.8|520.2|519.6|5301
1680615900000|2023-04-04 13:45:00|521.2|520.8|521.6|521.2|522.4|521.8|520.6|520.2|2985
1680616200000|2023-04-04 13:50:00|521.8|521.4|524|523.8|524.4|523.8|521.8|521.4|1851
1680616500000|2023-04-04 13:55:00|523.8|523.4|522.8|522|524.6|524|522.8|522|2443
1680616800000|2023-04-04 14:00:00|524.2|522.4|524.6|523.8|526.8|526.2|523.8|522.4|9168
1680617100000|2023-04-04 14:05:00|524.4|524|523.6|523.2|525.4|524.6|523.6|523.2|13438
1680617400000|2023-04-04 14:10:00|523.4|523|525|524.4|525.6|525|522|521.6|6161
1680617700000|2023-04-04 14:15:00|524.8|524.2|521.8|521.2|524.8|524.2|521.4|520.8|8778
1680618000000|2023-04-04 14:20:00|521.6|521|520.4|520|521.8|521.2|519.4|518.8|5226
1680618300000|2023-04-04 14:25:00|521.2|520.2|523.2|522.6|523.6|523|521.2|520.2|1948
1680618600000|2023-04-04 14:30:00|523.6|523|521|520.4|523.8|523.4|521|520.4|2236
1680618900000|2023-04-04 14:35:00|520.8|520.2|519.6|519|520.8|520.4|519.6|519|5908
1680619200000|2023-04-04 14:40:00|519.4|519.2|519|518.4|519.8|519.2|519|518.4|626
1680619500000|2023-04-04 14:45:00|518.8|518.2|518.8|518|519.2|518.6|518|517.4|7721
1680619800000|2023-04-04 14:50:00|519.2|518.2|518.8|518.4|519.2|518.6|518.6|518|1594
1680620100000|2023-04-04 14:55:00|519|518.6|516|515.4|519|518.6|516|515.4|3359
1680620400000|2023-04-04 15:00:00|515.6|515.2|514.6|514.2|515.6|515.2|514|513.8|20676
1680620700000|2023-04-04 15:05:00|514.8|513.8|512.2|511.6|514.8|514.2|512|511.4|23997
1680621000000|2023-04-04 15:10:00|512|511.4|514.2|513.6|514.2|513.8|511.6|511|11065
1680621300000|2023-04-04 15:15:00|514|513.2|514.2|513.6|514.2|513.6|511.6|511.2|8742
1680621600000|2023-04-04 15:20:00|514|513.4|516|515.2|516.2|515.6|514|513.4|4629
1680621900000|2023-04-04 15:25:00|515.8|515.8|515.8|515.4|516.8|516.4|515.4|514.8|19708
1680678000000|2023-04-05 07:00:00|519|512.8|515.2|514.4|519.6|516|513.8|511|19767
1680678300000|2023-04-05 07:05:00|515.6|513.6|514.8|513.4|515.6|514.2|514.8|513.4|2753
1680678600000|2023-04-05 07:10:00|514.6|513.6|520.4|519.6|520.6|519.6|514.2|513.6|32901
1680678900000|2023-04-05 07:15:00|520.2|519.2|519.6|518.8|521.2|520.2|518.4|517.4|1788
1680679200000|2023-04-05 07:20:00|519.2|518.6|518.4|517.6|520|519.4|518.4|517.6|2164
1680679500000|2023-04-05 07:25:00|518.2|517.2|517|516.4|518.4|517.8|516.8|515.8|409
1680679800000|2023-04-05 07:30:00|517.8|516.8|523.2|522.4|523.6|523|517.6|516.4|3057
1680680100000|2023-04-05 07:35:00|523.8|522.8|522.8|522.2|525.4|524.6|522|521|1513
1680680400000|2023-04-05 07:40:00|523.2|522|524.2|523.6|524.2|523.6|523|522|959
1680680700000|2023-04-05 07:45:00|524|523|522.6|522.2|524|523.4|519.2|518.4|6441
1680681000000|2023-04-05 07:50:00|521.8|520.6|518.4|517.2|522.6|522|518.4|517.2|9830
1680681300000|2023-04-05 07:55:00|518.2|517.6|518|517.2|519|518.2|517|515.8|2441
1680681600000|2023-04-05 08:00:00|518.2|517.4|518|517.6|518.6|517.8|518|517.4|547
1680681900000|2023-04-05 08:05:00|517.6|517|516.8|516|518.4|517.6|516.6|516|1524
1680682200000|2023-04-05 08:10:00|517|516.2|517.8|517.4|518.6|517.8|516.8|516|584
1680682500000|2023-04-05 08:15:00|517.6|516.8|516.6|515.8|517.6|517.2|516|515.2|4548
1680682800000|2023-04-05 08:20:00|517.2|516.2|518.4|517.6|518.4|517.6|517.2|516.2|258
1680683100000|2023-04-05 08:25:00|518.2|517.4|517.6|517.2|518.4|517.6|517.6|517|2197
1680683400000|2023-04-05 08:30:00|517.2|516.2|517.8|516.8|517.8|517.2|516.2|515.4|188
1680683700000|2023-04-05 08:35:00|517.6|517|515.6|515|517.6|517|515.2|514.2|5214
1680684000000|2023-04-05 08:40:00|516|515.2|515.4|514.6|516.8|516|515.4|514.6|4800
1680684300000|2023-04-05 08:45:00|515.2|514.4|512.6|512|515.4|514.6|512.6|511.8|940
1680684600000|2023-04-05 08:50:00|513.4|512.6|515|514.2|515|514.2|513.4|512.6|3646
1680684900000|2023-04-05 08:55:00|515.6|514.8|515.6|515.4|516|515.4|515.4|514.4|1022
1680685200000|2023-04-05 09:00:00|516|515.6|516.8|516.2|518.2|517.6|516|515.4|3066
1680685500000|2023-04-05 09:05:00|516.6|516|517.4|516.4|517.4|516.6|516|515.4|4410
1680685800000|2023-04-05 09:10:00|517.6|516.6|516.4|515.6|518|517.2|516|515|1088
1680686100000|2023-04-05 09:15:00|515.4|515.4|514.4|513.6|515.4|515.4|514.2|513.6|516
1680686400000|2023-04-05 09:20:00|514.6|513.8|512.2|511.4|514.6|513.8|512.2|511.4|5109
1680686700000|2023-04-05 09:25:00|512|510.8|513|512|513|512.6|511.4|510.6|10853
1680687000000|2023-04-05 09:30:00|512.8|511.6|512|511.4|512.8|511.8|512|511.4|4781
1680687300000|2023-04-05 09:35:00|512.6|512|512.4|512|512.8|512.2|512.4|511.6|766
1680687600000|2023-04-05 09:40:00|512.6|511.6|513|512.2|513|512.2|511.6|510.8|2964
1680687900000|2023-04-05 09:45:00|512.6|511.8|512.8|512|513|512.2|512.6|511.8|103
1680688200000|2023-04-05 09:50:00|512.6|512.2|511.2|510.4|512.8|512.2|511.2|510.4|1621
1680688500000|2023-04-05 09:55:00|510.8|510.2|510.4|509.4|510.8|510.2|509.8|508.8|5104
1680688800000|2023-04-05 10:00:00|509.2|508.6|509.6|509|509.6|509|508.8|508|6301
1680689100000|2023-04-05 10:05:00|509.8|508.8|510.4|509.8|510.6|510|509.8|508.8|1063
1680689400000|2023-04-05 10:10:00|510.2|509.4|509.8|509.4|510.2|509.4|509.8|509.4|1219
1680689700000|2023-04-05 10:15:00|509.4|508.8|511|510.4|511|510.4|508.8|508.2|495
1680690000000|2023-04-05 10:20:00|510.8|510.2|512|511.2|512|511.2|510.6|510.2|1251
1680690300000|2023-04-05 10:25:00|511.8|510.2|510.6|509.8|511.8|510.6|510.4|509.6|4419
1680690600000|2023-04-05 10:30:00|509.6|509.6|510|509.4|510|509.8|509.6|508.8|2162
1680690900000|2023-04-05 10:35:00|510.4|509.2|511.4|510.6|511.6|511|510.4|509.2|1988
1680691200000|2023-04-05 10:40:00|511.2|510.4|510.6|509.8|511.4|510.8|510.6|509.8|353
1680691500000|2023-04-05 10:45:00|510.4|509.4|510.4|509.6|510.4|510|510|509.2|1028
1680691800000|2023-04-05 10:50:00|510.2|509.8|508.2|507.6|510.2|509.8|508.2|507.6|287
1680692100000|2023-04-05 10:55:00|508|507.4|507.6|506.6|508.4|507.8|507|506.4|4463
1680692400000|2023-04-05 11:00:00|507.4|506.8|506.6|506.2|507.8|507.2|506.2|505.6|1060
1680692700000|2023-04-05 11:05:00|507.4|506.6|507.6|506.6|507.6|507|507|506.4|544
1680693000000|2023-04-05 11:10:00|507.4|506.2|506.6|506|507.4|506.6|506.6|506|213
1680693300000|2023-04-05 11:15:00|507|506.2|507.4|506.6|508|507.2|507|506.2|2662
1680693600000|2023-04-05 11:20:00|507.6|506.8|507.6|507|507.8|507.2|507|506.4|2343
1680693900000|2023-04-05 11:25:00|507.8|506.8|508|507.4|508|507.4|507.8|506.8|231
1680694200000|2023-04-05 11:30:00|507.6|507|507.6|507|507.8|507|507.6|506.8|404
1680694500000|2023-04-05 11:35:00|507.4|506.2|506.4|505.8|507.4|506.2|506.4|505.6|1418
1680694800000|2023-04-05 11:40:00|506.2|506|505.6|505|507|506.4|505.2|504.4|3238
1680695100000|2023-04-05 11:45:00|505.4|504.8|507.6|506.8|507.6|506.8|505.4|504.8|5405
1680695400000|2023-04-05 11:50:00|507.2|507|507|506.4|507.2|507|507|506.4|4398
1680695700000|2023-04-05 11:55:00|506.6|505.8|507.6|507|507.8|507.2|506.6|505.8|910
1680696000000|2023-04-05 12:00:00|508.2|507.2|509|508.2|509|508.4|508.2|507|2376
1680696300000|2023-04-05 12:05:00|508.8|509.2|509.4|509.2|510.2|509.6|508.8|508.8|4949
1680696600000|2023-04-05 12:10:00|509.2|508.6|508.6|507|509.2|508.6|508.6|507|2681
1680696900000|2023-04-05 12:15:00|508.4|507.2|510.2|509.8|510.2|509.8|507.4|506.6|766
1680697200000|2023-04-05 12:20:00|510.8|510.4|510.6|509.8|511.2|510.4|510.4|509.8|1716
1680697500000|2023-04-05 12:25:00|510.4|509.2|509.4|508.8|510.4|509.4|509.4|508.6|630
1680697800000|2023-04-05 12:30:00|508.6|508.6|508.6|508.4|509.4|508.6|508.6|507.6|2419
1680698100000|2023-04-05 12:35:00|509.2|508.8|509|508.4|509.2|508.8|508.8|508.2|527
1680698400000|2023-04-05 12:40:00|509.8|509.2|509.8|509.2|509.8|509.4|509.8|509.2|709
1680698700000|2023-04-05 12:45:00|509.4|509.4|509.8|509.4|509.8|509.4|509.4|508.6|1965
1680699000000|2023-04-05 12:50:00|509.4|509|508.6|508.4|509.4|509.2|508.4|508|2366
1680699300000|2023-04-05 12:55:00|509|508.6|509|508.4|509.4|509|508.6|508|4161
1680699600000|2023-04-05 13:00:00|508.8|507.6|508.4|508|509|508|508.4|507.6|211
1680699900000|2023-04-05 13:05:00|508.2|507.4|509|508.4|509.2|508.4|507.4|507|2307
1680700200000|2023-04-05 13:10:00|508.8|508.2|509|508.2|509.2|508.8|508.6|508|3305
1680700500000|2023-04-05 13:15:00|509.2|508.4|511.2|510.6|511.4|510.6|509.2|508.4|3756
1680700800000|2023-04-05 13:20:00|510.8|510|512.4|511.8|512.4|511.8|510.8|510|1740
1680701100000|2023-04-05 13:25:00|512.2|511.6|511.8|511.2|512.2|511.6|511.6|511.2|774
1680701400000|2023-04-05 13:30:00|511.6|511|512.8|512.2|513.6|513|511.4|511|5576
1680701700000|2023-04-05 13:35:00|513.8|513.4|512.6|512.2|514.8|514.2|512.6|512.2|3219
1680702000000|2023-04-05 13:40:00|512.4|511.8|513.2|512.2|513.4|512.6|511.8|511.4|1793
1680702300000|2023-04-05 13:45:00|513|512|513|512.2|513.6|513.2|512.6|512|3285
1680702600000|2023-04-05 13:50:00|512.8|512.4|512.4|512|513.6|513.2|512.4|511.8|3610
1680702900000|2023-04-05 13:55:00|512.6|511.8|514.4|512.2|514.4|514|512.6|511.8|2614
1680703200000|2023-04-05 14:00:00|513.6|512.6|513.2|512.4|513.8|513.4|512.6|511.8|3710
1680703500000|2023-04-05 14:05:00|513.4|512.6|513.2|512.6|513.8|513.2|511.6|511|2359
1680703800000|2023-04-05 14:10:00|513|512.2|512.2|511.8|513|512.2|511.4|511|5740
1680704100000|2023-04-05 14:15:00|511.8|511.6|512|511.6|512|511.6|510|509.4|4495
1680704400000|2023-04-05 14:20:00|512.6|511.8|509.8|509.2|512.8|512|509.8|509.2|3136
1680704700000|2023-04-05 14:25:00|509.6|509.4|507.6|507|510|509.4|507.6|507|4299
1680705000000|2023-04-05 14:30:00|507.4|506.8|506.6|506.2|508|507.4|506.6|506|2280
1680705300000|2023-04-05 14:35:00|506.8|506.6|506.8|506|507.6|507|505.2|504.6|2525
1680705600000|2023-04-05 14:40:00|506|505.4|506|505.2|506.2|505.6|505.2|504.4|693
1680705900000|2023-04-05 14:45:00|505.4|504.8|505.6|505|506.4|505.8|505.2|504.8|3590
1680706200000|2023-04-05 14:50:00|505.2|504.6|506|505.2|506|505.2|504.6|504.2|3165
1680706500000|2023-04-05 14:55:00|505.8|505.4|504|503.4|506|505.6|504|503.4|3130
1680706800000|2023-04-05 15:00:00|503.8|503.6|504.2|503.6|504.2|503.6|503.2|502.6|2642
1680707100000|2023-04-05 15:05:00|504|503.4|504.6|504.2|504.8|504.4|504|503.4|3493
1680707400000|2023-04-05 15:10:00|504.2|504|504.8|504.4|505.4|505|504.2|503.8|4962
1680707700000|2023-04-05 15:15:00|504.6|504|506|505.6|506.6|506.2|504.4|504|7041
1680708000000|2023-04-05 15:20:00|505.8|505.4|506.4|506|507.2|506.6|505.8|505.2|4704
1680708300000|2023-04-05 15:25:00|506|505.8|508.2|507.6|508.2|507.6|506|505.4|23349
1680764400000|2023-04-06 07:00:00|507|503.6|505.4|504.2|508.2|506.4|505.4|503.6|4538
1680764700000|2023-04-06 07:05:00|506.2|504.4|508|506.8|508|506.8|506|504.4|2202
1680765000000|2023-04-06 07:10:00|508.8|507|508.8|508|509.8|508.8|506.4|505.6|7979
1680765300000|2023-04-06 07:15:00|508.6|507.6|512.8|511.8|513.2|511.8|508.6|507.6|1565
1680765600000|2023-04-06 07:20:00|514|512.6|514.8|514|515|514|512.4|511.6|3000
1680765900000|2023-04-06 07:25:00|514.6|513.6|514.8|513.8|514.8|513.8|513.8|513|139
1680766200000|2023-04-06 07:30:00|515.2|514|513|512.2|515.6|514.6|512.4|511.6|7184
1680766500000|2023-04-06 07:35:00|513.4|512.4|512.6|511.8|514|513|512.2|511.4|1569
1680766800000|2023-04-06 07:40:00|512|510.8|513|512.2|514.2|513.6|511.4|510.8|4778
1680767100000|2023-04-06 07:45:00|512.6|512|513.2|512.4|513.2|512.4|512.6|511.8|1068
1680767400000|2023-04-06 07:50:00|513|512.6|514.4|513.8|514.4|513.8|513|512.6|1584
1680767700000|2023-04-06 07:55:00|514|513.6|515|514.4|515.2|514.6|513.8|513.2|8199
1680768000000|2023-04-06 08:00:00|515.4|514.8|513.2|512.8|515.8|515.4|513.2|512.8|6867
1680768300000|2023-04-06 08:05:00|513.6|512.6|515.8|515.2|515.8|515.2|512.8|512.2|25491
1680768600000|2023-04-06 08:10:00|516|514.4|514.2|513.4|516|514.6|514|513.4|17544
1680768900000|2023-04-06 08:15:00|514|513|511.8|511.4|514|513.4|511.8|511|22202
1680769200000|2023-04-06 08:20:00|512.2|511.6|511.6|511|512.4|511.8|511.4|510.6|10757
1680769500000|2023-04-06 08:25:00|511.4|510.8|511.6|511|511.6|511|511.4|510.8|5472
1680769800000|2023-04-06 08:30:00|511.8|511.2|510.4|509.8|511.8|511.4|510.2|509.4|2850
1680770100000|2023-04-06 08:35:00|510.2|509.6|509.6|509.2|510.6|510|509.4|508.8|11993
1680770400000|2023-04-06 08:40:00|510|509.4|511|510.6|511.8|511.2|510|509.4|2304
1680770700000|2023-04-06 08:45:00|510.6|510.2|511|510.8|511.6|511|510.6|510.2|4951
1680771000000|2023-04-06 08:50:00|511.4|511|511.2|510.4|511.4|511|510.8|510.2|1991
1680771300000|2023-04-06 08:55:00|511.4|510.6|512|511.2|512|511.4|511.4|510.6|282
1680771600000|2023-04-06 09:00:00|511.8|511.4|512.4|511.8|512.6|511.8|511.8|511.2|1451
1680771900000|2023-04-06 09:05:00|512.2|512|512.6|512.2|512.8|512.2|512.2|511.6|1570
1680772200000|2023-04-06 09:10:00|512.2|512|513|512.4|513.4|512.8|512.2|511.8|2651
1680772500000|2023-04-06 09:15:00|513.2|512.6|512.2|511.6|513.2|512.6|512|511.4|274
1680772800000|2023-04-06 09:20:00|512|511|511|510.2|512.2|511|511|510.2|419
1680773100000|2023-04-06 09:25:00|511.2|510.4|512|511.2|512.4|511.8|511.2|510.4|7855
1680773400000|2023-04-06 09:30:00|512.2|511.4|513.2|512.6|513.4|512.6|512.2|511.4|1263
1680773700000|2023-04-06 09:35:00|513.4|512.8|515|514.2|515.2|514.2|513.2|512.6|1241
1680774000000|2023-04-06 09:40:00|514.6|514|514|513.2|514.6|514|514|513.2|1254
1680774300000|2023-04-06 09:45:00|513.4|513.6|513.4|512.8|513.4|513.6|513|512.2|199
1680774600000|2023-04-06 09:50:00|513.6|513|515|514.6|515.2|514.6|513.6|513|4295
1680774900000|2023-04-06 09:55:00|514.8|514.4|513.2|512.8|515|514.6|513.2|512.6|3184
1680775200000|2023-04-06 10:00:00|513|512.6|515.4|514.4|515.6|514.8|512.4|511.8|6094
1680775500000|2023-04-06 10:05:00|515.6|514.6|517.4|516.6|517.8|517|515.6|514.6|726
1680775800000|2023-04-06 10:10:00|517.2|516.4|517.6|517|518.4|517.8|517.2|516.2|1322
1680776100000|2023-04-06 10:15:00|517.4|516.4|517.4|516.8|517.4|516.8|516.8|516|4532
1680776400000|2023-04-06 10:20:00|517.2|517|517|516.4|517.8|517.2|517|516.4|2126
1680776700000|2023-04-06 10:25:00|516.8|516.2|516.2|515.6|517.6|516.8|516.2|515.6|3089
1680777000000|2023-04-06 10:30:00|516|515.8|517|516.4|517.8|517.2|516|515.6|6214
1680777300000|2023-04-06 10:35:00|517.4|516.6|516.6|516.2|517.6|517|516.2|515.6|16437
1680777600000|2023-04-06 10:40:00|516.8|516.4|517|516.4|517.2|516.6|516.4|516.2|9229
1680777900000|2023-04-06 10:45:00|516.8|516.6|516.4|515.6|517.4|517|516|515.4|6836
1680778200000|2023-04-06 10:50:00|516.2|515.4|514.8|514.2|516.4|515.8|514.8|514.2|4098
1680778500000|2023-04-06 10:55:00|514.6|514|515.2|514.8|515.4|514.8|514.6|514|759
1680778800000|2023-04-06 11:00:00|515.4|514.6|515.8|515.2|516.4|516|515.4|514.6|1006
1680779100000|2023-04-06 11:05:00|515.6|514.6|515.6|515|515.6|515|515.2|514.6|226
1680779400000|2023-04-06 11:10:00|515.4|514.8|516|515.4|516|515.4|515.4|514.8|764
1680779700000|2023-04-06 11:15:00|515.8|514.8|516|515.2|516|515.4|515.4|514.8|23
1680780000000|2023-04-06 11:20:00|515.8|515.4|515.8|515.2|516|515.4|515.2|514.6|1570
1680780300000|2023-04-06 11:25:00|516|515|515.4|514.6|516|515.4|514.6|514.2|2587
1680780600000|2023-04-06 11:30:00|515.6|514.8|516.2|515.6|516.2|515.6|515.6|514.8|680
1680780900000|2023-04-06 11:35:00|516|515|515.4|515|516|515.2|515.2|514.8|4377
1680781200000|2023-04-06 11:40:00|515.6|514.4|514.8|514|515.6|514.4|514.6|514|278
1680781500000|2023-04-06 11:45:00|515|514.2|515.6|515|515.8|515|515|514.2|494
1680781800000|2023-04-06 11:50:00|515.4|514.8|515.2|514.6|515.8|515.2|515.2|514.6|1449
1680782100000|2023-04-06 11:55:00|515.6|515|515.8|515.2|515.8|515.2|515.6|514.8|112
1680782400000|2023-04-06 12:00:00|516|515.4|515.2|514.8|516|515.4|514.8|514|1077
1680782700000|2023-04-06 12:05:00|515.6|515|515.2|514.6|515.8|515.2|515|514.4|1773
1680783000000|2023-04-06 12:10:00|515.4|514.8|515.2|515|515.4|515|515|514.4|560
1680783300000|2023-04-06 12:15:00|514.6|514.4|514.8|514.4|514.8|514.4|514.6|514.2|1558
1680783600000|2023-04-06 12:20:00|515|514.6|515.2|514.8|515.4|514.8|514.8|514.4|689
1680783900000|2023-04-06 12:25:00|514.8|514.4|515|513.8|515|514.4|514.6|513.8|1942
1680784200000|2023-04-06 12:30:00|515.2|514|515.8|515.2|515.8|515.2|515|513.8|1910
1680784500000|2023-04-06 12:35:00|516|515.4|516.4|515.8|516.4|515.8|515|514.4|4060
1680784800000|2023-04-06 12:40:00|515.8|515.4|516.2|515.8|516.2|515.8|515.2|514.8|6300
1680785100000|2023-04-06 12:45:00|516|515.4|515.6|515.2|517.4|517|515.2|514.6|48233
1680785400000|2023-04-06 12:50:00|515.8|515.4|515.8|515.4|516|515.8|515.4|514.6|1277
1680785700000|2023-04-06 12:55:00|515.6|515|514.8|514.2|515.8|515.2|514.8|514.2|6151
1680786000000|2023-04-06 13:00:00|514.6|514|514|513.6|514.8|514.4|514|513.4|1205
1680786300000|2023-04-06 13:05:00|514.4|514|515.2|514.6|515.2|514.6|514.4|513.8|2147
1680786600000|2023-04-06 13:10:00|515|514.2|515.2|514.6|515.2|514.8|514.8|514.2|4790
1680786900000|2023-04-06 13:15:00|515.6|514.8|513.8|513.2|515.6|515|513.2|512.6|9096
1680787200000|2023-04-06 13:20:00|513.6|512.6|512.4|512|513.6|512.8|512|511.4|2460
1680787500000|2023-04-06 13:25:00|512.6|511.8|513|512.6|513|512.6|512.6|511.8|9
1680787800000|2023-04-06 13:30:00|512.6|512.2|512.6|512.4|513|512.8|511.4|510.8|4741
1680788100000|2023-04-06 13:35:00|512.8|512.6|513|512.8|515.6|515|512.6|512.2|4479
1680788400000|2023-04-06 13:40:00|513.2|512.6|513|512.4|513.2|512.6|511.8|511.4|1593
1680788700000|2023-04-06 13:45:00|512.8|512.2|513|512.4|513.4|513|512.6|512.2|3551
1680789000000|2023-04-06 13:50:00|513.4|513.2|512.8|512.2|514.4|513.6|512.6|512.2|3256
1680789300000|2023-04-06 13:55:00|512.6|511.8|512.4|512|512.8|512.2|511.4|510.8|1915
1680789600000|2023-04-06 14:00:00|512.2|511.8|512.4|512.2|513.4|513|512|511.6|1565
1680789900000|2023-04-06 14:05:00|512.6|512|512.4|512.2|513.8|513.4|512|511.6|14343
1680790200000|2023-04-06 14:10:00|512.8|512.4|512.8|512.4|513.4|513|512.4|512|5762
1680790500000|2023-04-06 14:15:00|512.6|512.6|512.8|512.4|513.6|513|511.6|511.2|5425
1680790800000|2023-04-06 14:20:00|512.6|512.6|512|511.6|512.8|512.6|511.8|511.2|4627
1680791100000|2023-04-06 14:25:00|512.2|511.4|511.6|511|512.2|511.8|511|510.4|396
1680791400000|2023-04-06 14:30:00|511.8|511.2|511.6|511|512.4|511.8|511.4|511|256
1680791700000|2023-04-06 14:35:00|511.8|511.4|511.8|511.4|512.2|511.8|511.2|510.8|3414
1680792000000|2023-04-06 14:40:00|512|511.8|511.6|511|512.8|512.2|511.4|510.8|3085
1680792300000|2023-04-06 14:45:00|511.8|511.2|511.2|510.6|511.8|511.4|511.2|510.6|1293
1680792600000|2023-04-06 14:50:00|511.4|510.8|510.2|509.6|512|511.4|510|509.4|1463
1680792900000|2023-04-06 14:55:00|510.6|510|511.4|510.8|511.4|510.8|510.6|510|2259
1680793200000|2023-04-06 15:00:00|511.2|510.6|512|511.6|512.2|511.8|511.2|510.6|2886
1680793500000|2023-04-06 15:05:00|512.2|511.8|512.4|512|512.8|512.2|511.8|511.4|3339
1680793800000|2023-04-06 15:10:00|512.6|512.2|512.8|512.4|513.4|513|512|511.6|21043
1680794100000|2023-04-06 15:15:00|513.2|512.6|512|511.4|513.2|512.6|511.8|511.4|27612
1680794400000|2023-04-06 15:20:00|512.2|511.6|511.6|511.2|512.4|512|511.2|510.8|4291
1680794700000|2023-04-06 15:25:00|511.4|511|511.8|511.4|511.8|511.4|511.2|511|11134
1681196400000|2023-04-11 07:00:00|521|518|530.2|528.8|530.2|528.8|521|518|19025
1681196700000|2023-04-11 07:05:00|530.6|529|531.8|530.2|533.4|532|530.6|529|3986
1681197000000|2023-04-11 07:10:00|532|530.4|529.2|527.8|532.4|531.2|528|527.2|6863
1681197300000|2023-04-11 07:15:00|529|528|526|525.2|530.4|529.8|526|525.2|6797
1681197600000|2023-04-11 07:20:00|526.4|525.4|528.2|527.6|528.8|528|526.4|525.4|8381
1681197900000|2023-04-11 07:25:00|528.4|527.4|529.6|528.8|530.2|529.6|527.2|526.6|10260
1681198200000|2023-04-11 07:30:00|530.2|529|528.8|528|531.6|530.8|528|527.2|9342
1681198500000|2023-04-11 07:35:00|528.6|527.8|528.6|527.8|530.2|529.4|528.2|527.6|4158
1681198800000|2023-04-11 07:40:00|528.8|528|525.2|524.2|528.8|528|525|524.2|4301
1681199100000|2023-04-11 07:45:00|524.8|523.8|525.2|524.6|527|525.8|524.8|523.8|8411
1681199400000|2023-04-11 07:50:00|525.4|524.8|524.6|524|526.4|525.8|524.4|524|4474
1681199700000|2023-04-11 07:55:00|524.4|524.2|526.8|526|526.8|526|523.6|523.2|2797
1681200000000|2023-04-11 08:00:00|527.2|526.4|525.8|525|528|527|525|524.4|4503
1681200300000|2023-04-11 08:05:00|526|524.8|522|521.6|526|525.4|522|521.6|4488
1681200600000|2023-04-11 08:10:00|522.2|521.4|521.8|521|522.6|521.8|521.2|520.4|9420
1681200900000|2023-04-11 08:15:00|522.4|521.2|523.4|522.6|524.4|523.6|522.4|521.2|3473
1681201200000|2023-04-11 08:20:00|523.2|522.8|524.4|523.6|524.4|523.6|523.2|522.8|3384
1681201500000|2023-04-11 08:25:00|524.2|523.4|522.6|521.8|524.2|523.4|522.6|521.8|853
1681201800000|2023-04-11 08:30:00|522.8|522.4|523.8|522.8|523.8|523.2|522.8|522.4|2512
1681202100000|2023-04-11 08:35:00|524|523|524.8|524.2|525|524.2|524|523|2202
1681202400000|2023-04-11 08:40:00|525.2|524.4|524|523.2|525.6|524.8|524|523.2|1530
1681202700000|2023-04-11 08:45:00|523.8|523|523.4|522.8|524|523.4|523|522.4|2765
1681203000000|2023-04-11 08:50:00|523.6|523.2|524|523.4|524.2|523.4|523.4|522.8|1008
1681203300000|2023-04-11 08:55:00|524.2|523.8|525.6|524.8|525.6|525|524.2|523.8|3988
1681203600000|2023-04-11 09:00:00|526|525|525.6|525|526.4|525.6|525.6|525|5426
1681203900000|2023-04-11 09:05:00|525.8|525.4|525.8|525|527|526.4|525.2|524.6|9271
1681204200000|2023-04-11 09:10:00|525.4|524.6|523.4|522.4|525.4|524.6|523.4|522.4|2687
1681204500000|2023-04-11 09:15:00|523.2|522.6|522.6|521.8|523.2|522.6|522.4|521.6|1104
1681204800000|2023-04-11 09:20:00|522.8|522|522.6|522|523|522.2|522.4|521.6|603
1681205100000|2023-04-11 09:25:00|522.8|521.8|523.2|522.4|523.2|522.6|522.6|521.8|1109
1681205400000|2023-04-11 09:30:00|523|522.6|523.2|522.8|523.2|522.8|522.4|521.8|2008
1681205700000|2023-04-11 09:35:00|524|523.4|524.6|523.8|524.8|524.2|524|523.4|428
1681206000000|2023-04-11 09:40:00|524.8|524|524.6|524|524.8|524.2|524.6|523.8|30
1681206300000|2023-04-11 09:45:00|524.8|523.8|524|523.6|524.8|523.8|524|523.6|5125
1681206600000|2023-04-11 09:50:00|524.2|524|524.6|523.8|524.6|524|524.2|523.6|3050
1681206900000|2023-04-11 09:55:00|524.4|524|524.6|524|524.8|524.2|524.2|523.8|1924
1681207200000|2023-04-11 10:00:00|524.4|523.8|524|523.8|524.8|524|524|523.8|458
1681207500000|2023-04-11 10:05:00|524.2|523.6|525.4|524.8|525.6|525|524|523.6|1836
1681207800000|2023-04-11 10:10:00|525.6|524.6|525.8|525.2|525.8|525.2|525.4|524.6|173
1681208100000|2023-04-11 10:15:00|525.6|525|525.6|525|525.8|525.2|525.6|524.8|9678
1681208400000|2023-04-11 10:20:00|525.4|524.8|525.4|524.8|525.8|525.4|525.2|524.8|3916
1681208700000|2023-04-11 10:25:00|524.8|524.4|525.4|524.8|525.4|524.8|524.8|524.2|419
1681209000000|2023-04-11 10:30:00|525.8|525.2|524.6|524.2|525.8|525.2|524.6|524|1345
1681209300000|2023-04-11 10:35:00|524.8|524.4|525.8|525.2|526|525.2|524.6|524|3108
1681209600000|2023-04-11 10:40:00|525.6|525|526|525.6|526|525.6|525.6|525|64
1681209900000|2023-04-11 10:45:00|525.8|525.2|526.8|526.4|526.8|526.4|525.6|525|1626
1681210200000|2023-04-11 10:50:00|526.6|526.2|526.2|525.6|526.8|526.2|525.4|524.8|8876
1681210500000|2023-04-11 10:55:00|526.4|525.8|527.6|527|527.8|527|526.4|525.8|1938
1681210800000|2023-04-11 11:00:00|527.8|527.2|527.6|527|527.8|527.2|527.6|526.8|1210
1681211100000|2023-04-11 11:05:00|527.4|527.2|526.2|525.4|527.4|527.2|525.6|524.8|1356
1681211400000|2023-04-11 11:10:00|526|525.2|525.4|524.6|526.2|525.6|525.2|524.6|9081
1681211700000|2023-04-11 11:15:00|525|524.4|525.8|525.2|526|525.6|525|524.2|17
1681212000000|2023-04-11 11:20:00|525.4|525|526|525.2|526|525.4|525.4|524.8|231
1681212300000|2023-04-11 11:25:00|525.6|525|524.2|523.4|525.6|525|524|523.4|2005
1681212600000|2023-04-11 11:30:00|524|523|523.8|523.2|524|523.4|523.6|523|500
1681212900000|2023-04-11 11:35:00|523.6|523|523.2|522.6|523.6|523|523|522.4|815
1681213200000|2023-04-11 11:40:00|523|522.4|523.2|522.6|523.4|522.8|522.8|522.4|302
1681213500000|2023-04-11 11:45:00|523.4|522.8|523.4|522.8|523.6|523|523.2|522.6|1060
1681213800000|2023-04-11 11:50:00|523.6|522.6|522.4|521.8|523.6|522.8|522|521.8|793
1681214100000|2023-04-11 11:55:00|522.2|521.6|522|521.4|522.4|521.8|521.8|521.4|955
1681214400000|2023-04-11 12:00:00|521.8|521.2|522|521.4|522|521.4|521.6|521.2|0
1681214700000|2023-04-11 12:05:00|521.8|521.2|524.4|523.8|524.4|523.8|521.8|521.2|4810
1681215000000|2023-04-11 12:10:00|524.6|524|524.8|524|526|525.2|523.8|523.4|3713
1681215300000|2023-04-11 12:15:00|525|524.4|524.2|523.8|525|524.4|524.2|523.6|233
1681215600000|2023-04-11 12:20:00|524.4|524|525.4|524.8|525.6|524.8|524.4|524|848
1681215900000|2023-04-11 12:25:00|525.6|524.4|525.2|524.6|525.6|524.6|525|524.4|521
1681216200000|2023-04-11 12:30:00|524.8|524.2|525|524.4|525.4|524.8|524.8|524.2|845
1681216500000|2023-04-11 12:35:00|525.2|524.6|524.4|523.8|525.6|525.2|524.2|523.6|393
1681216800000|2023-04-11 12:40:00|524.6|524|525|524.4|525.2|524.6|524.6|524|5
1681217100000|2023-04-11 12:45:00|525.2|524.6|524.6|524.2|525.4|524.6|524.4|524|309
1681217400000|2023-04-11 12:50:00|524.4|523.8|524.8|524|524.8|524.2|524.2|523.8|219
1681217700000|2023-04-11 12:55:00|524.6|524.2|525.4|525|525.4|525|524.6|524|1718
1681218000000|2023-04-11 13:00:00|525|524.6|525.2|524.8|525.4|525|525|524.6|2186
1681218300000|2023-04-11 13:05:00|525.6|525|524.8|524.4|525.6|525|524.8|524.4|2346
1681218600000|2023-04-11 13:10:00|525|523.8|525|524.2|525|524.4|523.8|523.4|546
1681218900000|2023-04-11 13:15:00|524.8|524.4|524.8|524.2|525|524.4|524.8|524|782
1681219200000|2023-04-11 13:20:00|524.6|524.6|525|524.4|525|524.6|524.6|524.4|0
1681219500000|2023-04-11 13:25:00|524.6|524.2|524.4|523.8|524.8|524.4|524|523.4|2369
1681219800000|2023-04-11 13:30:00|524.2|523.6|525.4|524.6|525.4|524.6|522.8|522.2|5337
1681220100000|2023-04-11 13:35:00|525.2|524.2|524.2|523.8|525.4|524.4|523.6|523.4|10680
1681220400000|2023-04-11 13:40:00|524|523.6|524.8|524.4|524.8|524.4|523.4|523|2580
1681220700000|2023-04-11 13:45:00|525|524.6|525.4|525|526|525.4|524.4|524|4216
1681221000000|2023-04-11 13:50:00|525.8|525.2|525.6|525|526.6|525.8|525|524.6|2408
1681221300000|2023-04-11 13:55:00|526|525.2|525.2|524.8|526.6|526.2|525|524.8|28299
1681221600000|2023-04-11 14:00:00|525|524.6|526|525.6|526|525.6|525|524.6|5796
1681221900000|2023-04-11 14:05:00|525.8|525.4|526|525.4|526|525.6|525|524.8|2841
1681222200000|2023-04-11 14:10:00|525.8|525.2|524.8|524.2|526|525.4|524.8|524.2|4271
1681222500000|2023-04-11 14:15:00|524.6|524.4|524.4|524|525.4|524.8|524.2|523.8|2585
1681222800000|2023-04-11 14:20:00|524.2|523.8|524.4|523.8|524.4|524|524|523.6|2305
1681223100000|2023-04-11 14:25:00|524.8|524|524.4|524.2|524.8|524.4|524.2|523.8|1371
1681223400000|2023-04-11 14:30:00|524.2|524|523.6|523.2|524.4|524|523.2|523|1428
1681223700000|2023-04-11 14:35:00|523.4|523|524|523.6|524.4|524|523|522.8|3648
1681224000000|2023-04-11 14:40:00|523.8|523.4|523.8|523.4|524|523.4|523.2|522.6|872
1681224300000|2023-04-11 14:45:00|524.2|523.6|524|523.6|524.4|524|523.8|523.2|4391
1681224600000|2023-04-11 14:50:00|524.2|523.8|523.2|522.6|524.4|523.8|523|522.4|11920
1681224900000|2023-04-11 14:55:00|523|522.8|524.2|523.6|524.2|523.6|522.8|522.2|4860
1681225200000|2023-04-11 15:00:00|524.4|523.8|523.8|523.4|524.4|524|522.8|522.2|4487
1681225500000|2023-04-11 15:05:00|524.2|523.6|523.6|523.2|524.4|524|523.6|523|1903
1681225800000|2023-04-11 15:10:00|523.4|523|524.8|524.2|524.8|524.2|523.4|522.8|640
1681226100000|2023-04-11 15:15:00|524.2|523.6|524.4|524|524.4|524|523.8|523.4|2234
1681226400000|2023-04-11 15:20:00|524.2|523.8|524.6|524|524.6|524|524|523.4|1295
1681226700000|2023-04-11 15:25:00|524.4|523.8|524|523.2|524.4|523.8|523.8|523.2|1774
1681282800000|2023-04-12 07:00:00|529.4|522.4|525|522.6|529.4|526.6|524.8|522|16145
1681283100000|2023-04-12 07:05:00|524.8|522.4|521.6|520|524.8|522.4|521.6|520|1160
1681283400000|2023-04-12 07:10:00|521.4|518.8|519.4|518.6|522.8|521|519.4|518.6|8103
1681283700000|2023-04-12 07:15:00|519.2|518.8|518.2|517|519.8|518.8|518.2|516.8|4339
1681284000000|2023-04-12 07:20:00|517.8|516.6|517.4|516.4|518.8|518|517|516|6910
1681284300000|2023-04-12 07:25:00|517.6|516.6|513.6|512.6|517.8|516.6|512.4|511.6|4575
1681284600000|2023-04-12 07:30:00|513.8|513.2|512.2|511.4|514.2|513.2|511.4|510.4|4869
1681284900000|2023-04-12 07:35:00|512.4|511.6|513.2|512.4|513.8|513|512.4|511.6|1631
1681285200000|2023-04-12 07:40:00|513.4|512.6|513.6|512.8|515|514.2|512.2|511.4|5655
1681285500000|2023-04-12 07:45:00|513.8|513|513.2|512.4|514.2|513.6|513.2|512.4|1540
1681285800000|2023-04-12 07:50:00|513.4|512.6|511.2|510.2|513.6|512.8|511|510|10596
1681286100000|2023-04-12 07:55:00|511|510|510.4|509.8|511.2|510.2|510.2|509.8|2356
1681286400000|2023-04-12 08:00:00|511|510|509|508.4|511.2|510.8|508.8|508|17524
1681286700000|2023-04-12 08:05:00|508.8|508.2|510.2|509.4|510.2|509.4|508.6|507.6|6889
1681287000000|2023-04-12 08:10:00|510|509.6|511.8|511|512.4|511.6|509.2|508.8|5581
1681287300000|2023-04-12 08:15:00|511.2|511.2|509.6|508.8|511.4|511.2|508.6|508|5229
1681287600000|2023-04-12 08:20:00|509.4|508.6|508|507.2|509.4|508.6|507.8|507|1434
1681287900000|2023-04-12 08:25:00|508.2|507.4|504.6|503.8|508.2|507.4|504.6|503.8|2775
1681288200000|2023-04-12 08:30:00|504.8|504|506.4|505.6|506.8|506.2|504.8|504|8752
1681288500000|2023-04-12 08:35:00|506.6|505.8|506.2|505.6|507|506.4|506.2|505.6|5977
1681288800000|2023-04-12 08:40:00|506|505.4|506.4|505.8|506.6|506|506|505.4|1219
1681289100000|2023-04-12 08:45:00|506.6|506|507.6|506.8|508.2|507.6|506.6|506|14953
1681289400000|2023-04-12 08:50:00|508.2|507.6|509.6|509|509.6|509|508|507.4|7107
1681289700000|2023-04-12 08:55:00|510.2|508.8|510.2|509.8|511|510.2|510|508.8|3579
1681290000000|2023-04-12 09:00:00|510.4|510|511|510.2|511.8|511|510.2|509.4|3197
1681290300000|2023-04-12 09:05:00|510|509.4|508.8|508|510|509.4|507.8|507.2|4247
1681290600000|2023-04-12 09:10:00|508.6|507.8|509.2|508.4|509.4|508.8|508.6|507.8|1751
1681290900000|2023-04-12 09:15:00|509.4|508.6|509.2|508.6|509.4|508.8|507.6|507|5018
1681291200000|2023-04-12 09:20:00|508.8|508.2|510.4|509.6|510.8|510|508.8|508.2|6499
1681291500000|2023-04-12 09:25:00|510|509.2|510.2|509.4|511|510.6|509.8|509.2|3447
1681291800000|2023-04-12 09:30:00|510.4|509.6|509.4|509|510.6|510.2|509.4|509|2906
1681292100000|2023-04-12 09:35:00|508.8|508.2|509.2|508.8|509.4|508.8|508.8|508.2|1246
1681292400000|2023-04-12 09:40:00|509.4|509|509.8|509.2|510.2|509.8|509.2|508.8|2057
1681292700000|2023-04-12 09:45:00|510|509|509.8|509|510.2|509.8|509.4|509|1446
1681293000000|2023-04-12 09:50:00|509.6|508.4|509.8|509|510.4|509.8|508.6|508.2|1575
1681293300000|2023-04-12 09:55:00|510|509.2|509.6|508.8|510|509.4|509.6|508.8|345
1681293600000|2023-04-12 10:00:00|509.4|509.2|510.2|509.6|510.4|509.8|509.4|509.2|8054
1681293900000|2023-04-12 10:05:00|510|509.2|511|510.2|511.2|510.4|509.4|508.8|4282
1681294200000|2023-04-12 10:10:00|510.8|510.6|511.4|510.8|512.4|511.8|510.6|510.6|3043
1681294500000|2023-04-12 10:15:00|511.6|510.6|511.4|510.6|511.6|511|510.2|509.6|8622
1681294800000|2023-04-12 10:20:00|511.6|510.8|511.2|510.4|511.8|511.4|510.8|510.4|4565
1681295100000|2023-04-12 10:25:00|511.4|510.6|512.6|511.8|512.8|512.2|510.6|510|928
1681295400000|2023-04-12 10:30:00|512.4|512|511.4|510.8|513|512.2|511.2|510.6|3281
1681295700000|2023-04-12 10:35:00|511.2|510.6|511.2|510.6|511.4|511|511.2|510.6|1802
1681296000000|2023-04-12 10:40:00|511.4|510.8|511.6|511|511.8|511.4|511.4|510.8|455
1681296300000|2023-04-12 10:45:00|511.8|511.2|510.4|509.8|511.8|511.2|510.2|509.6|1031
1681296600000|2023-04-12 10:50:00|510.2|509.6|509.6|509|510.2|509.8|509.4|509|1142
1681296900000|2023-04-12 10:55:00|509.4|508.6|509.2|508.6|509.8|509.2|508.8|508|728
1681297200000|2023-04-12 11:00:00|509.6|509|510|509.4|510|509.4|509.2|508.8|662
1681297500000|2023-04-12 11:05:00|509.4|509|509.8|509.2|510.6|510|509.4|509|3051
1681297800000|2023-04-12 11:10:00|509.6|509|510.4|509.8|510.4|509.8|509.2|508.8|764
1681298100000|2023-04-12 11:15:00|510.2|509.4|510|509.4|510.4|509.6|509.6|508.8|1711
1681298400000|2023-04-12 11:20:00|510.2|509.6|510.2|509.6|510.6|510|510|509.4|372
1681298700000|2023-04-12 11:25:00|510|509.8|510.6|510|510.6|510.2|510|509.6|1117
1681299000000|2023-04-12 11:30:00|511|510.2|510.8|510.4|511.2|510.6|510.4|510|1575
1681299300000|2023-04-12 11:35:00|511|510.2|510.4|509.8|511.6|511|510.2|509.8|1376
1681299600000|2023-04-12 11:40:00|510.6|509.6|510.4|509.8|510.6|510|510|509.6|790
1681299900000|2023-04-12 11:45:00|510|509.6|510.8|510.2|510.8|510.2|509.6|509.2|164
1681300200000|2023-04-12 11:50:00|511|510|511.4|511|512.2|511.4|511|510|1712
1681300500000|2023-04-12 11:55:00|511.6|510.8|511.4|510.8|511.6|511|510.6|510|2235
1681300800000|2023-04-12 12:00:00|511.6|511|511.6|511|511.6|511.2|510.8|510.6|1708
1681301100000|2023-04-12 12:05:00|511.8|511.2|511.6|511.2|513.2|512.6|511.6|511|1404
1681301400000|2023-04-12 12:10:00|512|511.4|511.6|511|512.2|511.6|511.2|510.8|869
1681301700000|2023-04-12 12:15:00|511.8|511.2|511.6|511.4|512.6|511.8|511.6|511|1404
1681302000000|2023-04-12 12:20:00|511.4|511|512.4|512|512.6|512|511.2|511|8644
1681302300000|2023-04-12 12:25:00|512.6|511.8|512.4|511.6|513|512.6|512.2|511.4|11262
1681302600000|2023-04-12 12:30:00|512.6|511.8|519.4|518.2|521.2|520.4|512.6|511.8|35993
1681302900000|2023-04-12 12:35:00|519.2|519.6|518.4|517.6|522.4|521.4|518.2|517.4|11441
1681303200000|2023-04-12 12:40:00|519.2|518.2|526.4|525.6|528|527|519.2|518.2|19680
1681303500000|2023-04-12 12:45:00|525.8|525|523.8|523|526.8|525.6|522|521|15442
1681303800000|2023-04-12 12:50:00|524|523.2|523.4|522.8|524|523.2|521.8|521|9772
1681304100000|2023-04-12 12:55:00|524|523.2|523.4|522.6|527|526.2|523.2|522.6|6457
1681304400000|2023-04-12 13:00:00|522.6|521.6|521.6|520.8|522.8|521.6|520.8|520.2|1983
1681304700000|2023-04-12 13:05:00|521.8|521|522.2|521.4|522.6|521.8|521.6|520.4|6171
1681305000000|2023-04-12 13:10:00|522|521.2|522.6|522|522.8|522|521.4|520.6|228
1681305300000|2023-04-12 13:15:00|522|521.8|523|522.4|523|522.4|522|521.2|1244
1681305600000|2023-04-12 13:20:00|523.4|522.6|522|521.4|523.6|523|522|521.4|849
1681305900000|2023-04-12 13:25:00|521.8|520.8|519|518.4|521.8|520.8|518.8|518.4|1520
1681306200000|2023-04-12 13:30:00|519.2|518.6|518.6|517.8|520.4|520|517.6|517|7404
1681306500000|2023-04-12 13:35:00|518.4|518|518.8|518|520.6|519.8|518.4|518|1922
1681306800000|2023-04-12 13:40:00|518.6|518.2|516.8|516.2|518.6|518.2|516.4|515.8|3113
1681307100000|2023-04-12 13:45:00|516.6|516.8|515.4|514.8|517.2|516.8|513.2|512.6|2348
1681307400000|2023-04-12 13:50:00|514.8|514.4|516|515.2|516|515.4|513.6|512.8|7620
1681307700000|2023-04-12 13:55:00|516.2|515.6|515.8|515|516.2|515.6|514.8|514|2222
1681308000000|2023-04-12 14:00:00|516|515.2|515.2|514.4|516|515.2|513.6|513|3812
1681308300000|2023-04-12 14:05:00|515|513.4|513.8|513.2|515|514.2|512.8|512.2|6820
1681308600000|2023-04-12 14:10:00|514|513.4|515.4|515|515.8|515.2|513.8|513.4|3469
1681308900000|2023-04-12 14:15:00|515.8|515.2|514|513.4|516.8|516.2|514|513.4|4536
1681309200000|2023-04-12 14:20:00|514.6|514|515.6|515|515.8|515|514.6|514|807
1681309500000|2023-04-12 14:25:00|514.8|514.2|515|514.4|515|514.6|513.4|513|9831
1681309800000|2023-04-12 14:30:00|515.2|514.6|513|512.4|515.2|514.6|512.8|512.2|3601
1681310100000|2023-04-12 14:35:00|513.2|512.6|511.6|511|513.2|512.6|510.2|509.6|2735
1681310400000|2023-04-12 14:40:00|512|511.2|510.8|510.2|512.8|512.4|510.8|510.2|4047
1681310700000|2023-04-12 14:45:00|511|510.4|511.6|511|511.8|511.2|510.4|509.8|9962
1681311000000|2023-04-12 14:50:00|511.4|511.2|512.4|511.8|512.6|512|510.2|509.6|12274
1681311300000|2023-04-12 14:55:00|511.8|511.2|511.4|510.8|512.6|512|511.4|510.6|15920
1681311600000|2023-04-12 15:00:00|511.6|511|512.2|511.6|513|512.6|511.6|511|2849
1681311900000|2023-04-12 15:05:00|511.8|511.2|511.8|511.4|512.4|511.8|511.4|510.8|11409
1681312200000|2023-04-12 15:10:00|512.2|511.6|511|510.4|512.2|511.6|510.4|509.8|4740
1681312500000|2023-04-12 15:15:00|511.2|510.6|509.2|508.6|511.2|510.6|508.2|507.6|11811
1681312800000|2023-04-12 15:20:00|509.4|508.8|509.4|509|509.4|509|508.6|508.2|2908
1681313100000|2023-04-12 15:25:00|509.6|508.8|509.8|509|509.8|509|508|507.4|12269
1681369200000|2023-04-13 07:00:00|513.6|503.6|509.4|508|514|508|504.4|503|17656
1681369500000|2023-04-13 07:05:00|510.2|508.2|507.6|506.4|511.6|509|507.6|506.4|5830
1681369800000|2023-04-13 07:10:00|507.4|506|509.6|508.6|509.6|508.6|505|504|5744
1681370100000|2023-04-13 07:15:00|509.4|508.8|509.6|508.8|510|509.6|509.4|508.6|3851
1681370400000|2023-04-13 07:20:00|509.4|509.2|508.8|507.8|510.8|510|508.4|507.8|2034
1681370700000|2023-04-13 07:25:00|509.2|508|509.6|508.8|509.8|509|508.2|507.6|5435
1681371000000|2023-04-13 07:30:00|510|509.2|509.8|509.2|510.8|510|509|508.4|4806
1681371300000|2023-04-13 07:35:00|510|509.4|508.4|507.8|510.4|509.6|508.4|507.6|6315
1681371600000|2023-04-13 07:40:00|508.6|508|504.4|503.6|508.6|508|504.4|503.6|1489
1681371900000|2023-04-13 07:45:00|504.6|503.8|503.2|502.4|505.4|504.6|503.2|502.4|3346
1681372200000|2023-04-13 07:50:00|503.4|502.2|502.2|501.6|503.4|502.2|501|500.4|9410
1681372500000|2023-04-13 07:55:00|502.4|501.8|503.4|502.6|504|503.4|502.4|501.8|2523
1681372800000|2023-04-13 08:00:00|503.6|502.8|506.6|506|506.6|506|503.6|502.8|4571
1681373100000|2023-04-13 08:05:00|506.8|506.2|504.8|504.4|506.8|506.2|504.8|504.4|4183
1681373400000|2023-04-13 08:10:00|505.2|504.6|505.6|505|505.6|505.2|504.2|503.8|1981
1681373700000|2023-04-13 08:15:00|506.2|505.2|505.6|505|506.8|506.2|505|504.6|3025
1681374000000|2023-04-13 08:20:00|506|505.2|506.6|506|506.8|506.2|505.2|504.6|5043
1681374300000|2023-04-13 08:25:00|506.8|506.2|507.6|507|507.6|507|506.6|506|3345
1681374600000|2023-04-13 08:30:00|508|507.4|507.6|506.8|508.2|507.6|507.2|506.4|832
1681374900000|2023-04-13 08:35:00|507.4|506.6|507.2|506.4|507.8|507.2|507|506.2|6303
1681375200000|2023-04-13 08:40:00|507.4|506.8|506.8|506.2|507.8|507|506.6|506|0
1681375500000|2023-04-13 08:45:00|507|506.4|508.8|508|509.6|509|507|506.4|2506
1681375800000|2023-04-13 08:50:00|509|508.2|508.2|507.6|509|508.4|507.6|507.2|2294
1681376100000|2023-04-13 08:55:00|508.4|507.8|507.4|506.8|508.4|507.8|507.2|506.4|2736
1681376400000|2023-04-13 09:00:00|507.2|506.6|508|507.2|508|507.4|507.2|506.4|1357
1681376700000|2023-04-13 09:05:00|507.8|506.6|508.4|507.8|508.4|507.8|507.2|506.6|688
1681377000000|2023-04-13 09:10:00|508.6|508|509.4|508.6|509.6|508.8|508.6|507.8|831
1681377300000|2023-04-13 09:15:00|509.6|508.8|508.2|507.6|509.6|509|508.2|507.4|875
1681377600000|2023-04-13 09:20:00|508.4|507.4|507.4|506.8|508.4|507.6|507.4|506.8|710
1681377900000|2023-04-13 09:25:00|507|506.6|506.4|505.8|507|506.6|506.4|505.8|4851
1681378200000|2023-04-13 09:30:00|506.2|506|505.4|505|506.2|506|505.2|505|1350
1681378500000|2023-04-13 09:35:00|505.6|504.6|504.8|504.4|505.6|504.6|504.8|504.4|2586
1681378800000|2023-04-13 09:40:00|505.2|504.6|505.8|505|505.8|505|504.8|504.4|5299
1681379100000|2023-04-13 09:45:00|506|505.2|506.6|506|506.8|506.2|506|505.2|850
1681379400000|2023-04-13 09:50:00|506.4|506.2|506.6|505.8|506.6|506.2|505.8|505.2|3705
1681379700000|2023-04-13 09:55:00|507.6|507|507.2|506.6|508|507.4|507.2|506.4|729
1681380000000|2023-04-13 10:00:00|507|506.4|505.6|505.2|507|506.4|505.6|505.2|4149
1681380300000|2023-04-13 10:05:00|505.4|505|505.2|504.6|505.8|505.2|505.2|504.4|853
1681380600000|2023-04-13 10:10:00|505.4|504.4|504.2|503.4|505.4|504.8|504.2|503.4|785
1681380900000|2023-04-13 10:15:00|504.6|503.6|504.8|504|504.8|504|504.2|503.4|1000
1681381200000|2023-04-13 10:20:00|504.6|503.8|505.4|504.6|505.6|504.8|504.4|503.8|650
1681381500000|2023-04-13 10:25:00|505.6|504.8|505.4|505|505.8|505|505.4|504.6|300
1681381800000|2023-04-13 10:30:00|505.2|504.8|505.6|505|505.8|505|505|504.6|3382
1681382100000|2023-04-13 10:35:00|505.2|505.2|506|505.6|506.6|506|505|504.6|1923
1681382400000|2023-04-13 10:40:00|505.4|505|505.4|504.8|506|505.6|505.2|504.8|3398
1681382700000|2023-04-13 10:45:00|505.6|505|505.6|505.2|506.6|506|505.2|504.8|16303
1681383000000|2023-04-13 10:50:00|505.4|505.4|505.8|505.4|506.2|505.6|505.4|505|2038
1681383300000|2023-04-13 10:55:00|506|505.6|504.8|504.2|506|505.6|504.8|504.2|3696
1681383600000|2023-04-13 11:00:00|504.6|504.4|504|503.4|504.6|504.4|502.8|502.2|4796
1681383900000|2023-04-13 11:05:00|503.4|502.8|503.6|502.8|503.8|503|503.4|502.8|1422
1681384200000|2023-04-13 11:10:00|503.8|503|505.4|504.8|505.4|504.8|503.8|503|11497
1681384500000|2023-04-13 11:15:00|505.2|505|504.6|504|505.6|505|504.6|504|2566
1681384800000|2023-04-13 11:20:00|504.4|503.6|504.4|503.6|504.8|504|504|503.6|12825
1681385100000|2023-04-13 11:25:00|504.6|503.8|502.6|502|504.6|504.2|502.6|502|4457
1681385400000|2023-04-13 11:30:00|502.8|502.2|503.8|503.2|504|503.2|502.8|502.2|1686
1681385700000|2023-04-13 11:35:00|504|503.4|503.6|503|504|503.4|503.4|503|8787
1681386000000|2023-04-13 11:40:00|503.4|502.6|504|503.4|504.2|503.8|503|502.6|6691
1681386300000|2023-04-13 11:45:00|504.2|503.6|504|503.4|504.2|503.6|503.6|503|448
1681386600000|2023-04-13 11:50:00|503.8|503.2|503.6|503.2|503.8|503.4|503.2|502.8|2320
1681386900000|2023-04-13 11:55:00|503.4|502.8|502.6|502|503.4|502.8|502.2|501.8|2885
1681387200000|2023-04-13 12:00:00|502.4|501.8|501|500.4|502.4|501.8|501|500.4|3764
1681387500000|2023-04-13 12:05:00|501.2|500.6|504.8|504.2|504.8|504.2|501.2|500.6|2409
1681387800000|2023-04-13 12:10:00|504.6|504|504.8|504.2|505.2|504.4|503.8|503.4|1712
1681388100000|2023-04-13 12:15:00|504.6|504.4|504.2|503.6|504.8|504.4|504.2|503.6|744
1681388400000|2023-04-13 12:20:00|505|504.2|505|504.2|505|504.2|505|504.2|75
1681388700000|2023-04-13 12:25:00|504.8|503.8|504.4|502.8|504.8|503.8|503.8|502.8|1651
1681389000000|2023-04-13 12:30:00|504.6|502.6|504.6|503.8|506.8|505|504.6|502.6|5250
1681389300000|2023-04-13 12:35:00|504.4|503.2|503.4|502.6|504.4|503.6|503.4|502.6|323
1681389600000|2023-04-13 12:40:00|503.2|502.8|504.6|503.8|504.6|504|503.2|502.8|4172
1681389900000|2023-04-13 12:45:00|505|504.4|505|504.4|505.4|505|504.8|504|1949
1681390200000|2023-04-13 12:50:00|505.2|505|506.2|505.6|506.2|505.6|505|504.4|1972
1681390500000|2023-04-13 12:55:00|506.4|505.8|505|504.4|506.4|506|504.8|504.2|5275
1681390800000|2023-04-13 13:00:00|505.2|504.2|504.4|503.6|505.4|504.8|504.4|503.6|2050
1681391100000|2023-04-13 13:05:00|504.6|503.8|504|503.6|504.8|504.2|503.8|503.2|4300
1681391400000|2023-04-13 13:10:00|503.6|503.2|503.2|502.4|504|503.4|502.6|502.2|4159
1681391700000|2023-04-13 13:15:00|503|502.2|503.6|503|503.6|503.2|502.8|502.2|80
1681392000000|2023-04-13 13:20:00|504|503.2|503.2|502.6|504|503.4|503|502.4|2929
1681392300000|2023-04-13 13:25:00|503.6|502.8|504|503.2|504.2|503.6|503.2|502.6|5489
1681392600000|2023-04-13 13:30:00|504.6|503.4|503.4|502.8|504.6|504|502.8|502.4|12138
1681392900000|2023-04-13 13:35:00|503.2|503|504.8|504.2|505.6|505|503.2|502.6|5609
1681393200000|2023-04-13 13:40:00|504.6|504|505.2|504.6|505.8|505.2|504.4|503.8|2631
1681393500000|2023-04-13 13:45:00|505.4|504.8|504.8|504.4|506|505.6|504.6|504.2|4397
1681393800000|2023-04-13 13:50:00|505|504.6|504.4|504|505.4|505.2|504.2|503.6|8951
1681394100000|2023-04-13 13:55:00|504.8|504.4|505.4|504.8|505.4|504.8|504.4|504|5856
1681394400000|2023-04-13 14:00:00|505.2|504.6|505.2|504.6|505.4|505|504.4|504|3031
1681394700000|2023-04-13 14:05:00|505.4|504.8|505.6|505|506.8|506.4|505.2|504.8|9429
1681395000000|2023-04-13 14:10:00|505.4|505.2|505.4|504.8|505.8|505.2|504.8|504.4|4203
1681395300000|2023-04-13 14:15:00|505.6|505|505.8|505.4|506.4|506|505.6|505|2847
1681395600000|2023-04-13 14:20:00|506|505.2|505.2|504.8|506.2|506|505.2|504.8|27469
1681395900000|2023-04-13 14:25:00|505|504.6|504.8|504.4|505.2|504.8|504|503.4|3821
1681396200000|2023-04-13 14:30:00|504.6|504.2|504.2|503.8|504.8|504.4|504.2|503.8|2261
1681396500000|2023-04-13 14:35:00|504.6|504|505.2|504.8|505.4|505|504.4|504|10407
1681396800000|2023-04-13 14:40:00|505|504.2|505|504.6|505.6|505|504.4|504|3804
1681397100000|2023-04-13 14:45:00|505.2|505|504|503.6|505.4|505|503.8|503.4|5016
1681397400000|2023-04-13 14:50:00|504.2|503.8|504.6|504.2|505.2|504.6|503.6|503.2|3290
1681397700000|2023-04-13 14:55:00|504.8|504.4|503.6|503.2|505|504.4|503.4|503.2|3143
1681398000000|2023-04-13 15:00:00|503.8|503.4|504|503.6|504.6|504|503.8|503.4|4982
1681398300000|2023-04-13 15:05:00|503.8|503.2|503.6|503.2|504.2|504|503.6|503.2|8532
1681398600000|2023-04-13 15:10:00|503.8|503.4|503.8|503.4|503.8|503.6|503.4|503.2|1151
1681398900000|2023-04-13 15:15:00|503.6|503.2|502.8|502.6|503.8|503.2|502.8|502.6|5528
1681399200000|2023-04-13 15:20:00|503|502.8|502.4|502|503.2|502.8|501.6|501.4|16677
1681399500000|2023-04-13 15:25:00|502.2|501.8|503.2|502.6|503.4|503|501.6|501.4|12680
1681455600000|2023-04-14 07:00:00|513.2|503|510|508.2|516|508.2|508.6|503|2377
1681455900000|2023-04-14 07:05:00|509.8|506.4|508.6|507.2|509.8|507.6|507.4|505|1452
1681456200000|2023-04-14 07:10:00|507.2|507.4|507.2|506.2|509|508.2|506.8|506.2|25062
1681456500000|2023-04-14 07:15:00|507|506.4|509.4|508.6|509.4|508.6|506.2|505.2|3998
1681456800000|2023-04-14 07:20:00|508.4|507.6|507.8|507.4|509.2|508.6|507.6|507.2|26961
1681457100000|2023-04-14 07:25:00|507.6|507.2|509|508.6|509.6|509|507.4|506.6|21541
1681457400000|2023-04-14 07:30:00|509.2|508.8|510.6|510.2|512|511.2|509.2|508.8|24250
1681457700000|2023-04-14 07:35:00|511|510.6|514.8|514.2|515|514.2|511|510.4|12353
1681458000000|2023-04-14 07:40:00|515|514.4|512.8|512|515.8|515|512.8|512|12841
1681458300000|2023-04-14 07:45:00|512.4|511.8|512.4|511.8|513|512.6|511.4|510.4|18566
1681458600000|2023-04-14 07:50:00|512.2|511.6|511.2|510.6|512.2|511.8|511|510.4|12517
1681458900000|2023-04-14 07:55:00|511|510.4|511.2|510.8|512.8|512|510.6|510|16393
1681459200000|2023-04-14 08:00:00|511.8|511|510.8|510.2|511.8|511.2|510.4|509.8|4681
1681459500000|2023-04-14 08:05:00|510.6|510|509.8|509.4|510.6|510|509|507.8|3813
1681459800000|2023-04-14 08:10:00|509.6|508.8|509.4|508.8|509.6|509|509.2|508.8|9908
1681460100000|2023-04-14 08:15:00|509|509|508.4|508.2|509.6|509|508.4|508.2|2429
1681460400000|2023-04-14 08:20:00|508.2|507.6|508.2|507.6|508.8|508.2|508|507.6|2304
1681460700000|2023-04-14 08:25:00|508|507.8|507.2|506.4|508.2|507.8|507.2|506.4|2493
1681461000000|2023-04-14 08:30:00|507|506.6|507.6|507|507.6|507.2|507|506.2|909
1681461300000|2023-04-14 08:35:00|507.4|506.8|508|507.4|508.2|507.8|507|506.8|17656
1681461600000|2023-04-14 08:40:00|507.8|507.2|507.2|506.4|508|507.6|507.2|506.4|2753
1681461900000|2023-04-14 08:45:00|507|506.6|506.6|506|507|506.6|506|505.6|3698
1681462200000|2023-04-14 08:50:00|506.8|505.8|505|504.2|506.8|506.2|504.8|504.2|923
1681462500000|2023-04-14 08:55:00|504.6|504|504.6|503.8|505.2|504.4|504|503.2|1930
1681462800000|2023-04-14 09:00:00|504.8|503.6|504|503.4|504.8|503.8|504|503.4|562
1681463100000|2023-04-14 09:05:00|503.8|503.2|506.4|506|506.8|506.2|503.8|503.2|2396
1681463400000|2023-04-14 09:10:00|506.8|506.4|507.6|507.2|507.6|507.4|506.4|505.8|3995
1681463700000|2023-04-14 09:15:00|507.4|507|509.2|508.8|509.2|508.8|507.4|507|2500
1681464000000|2023-04-14 09:20:00|509|508.2|507.8|507.2|509.6|508.8|507|506.4|7072
1681464300000|2023-04-14 09:25:00|508|507.6|506.8|506.2|508|507.6|506|505.4|4898
1681464600000|2023-04-14 09:30:00|506.2|506.4|505.8|505.2|506.2|506.4|505.2|504.6|1260
1681464900000|2023-04-14 09:35:00|505.6|504.8|506.2|505.4|506.2|505.8|505.4|504.8|4873
1681465200000|2023-04-14 09:40:00|506|505.6|506.4|505.8|506.6|505.8|505.8|505.6|2262
1681465500000|2023-04-14 09:45:00|506.8|506.2|506.6|506.4|507.2|506.6|506.6|506|668
1681465800000|2023-04-14 09:50:00|506.8|506.6|509.2|508.4|509.2|508.4|506.8|506.4|1467
1681466100000|2023-04-14 09:55:00|509.4|508.6|506.8|506.2|509.4|508.6|506.6|505.8|5833
1681466400000|2023-04-14 10:00:00|506.6|506|505|504.8|506.6|506|504.8|504.2|5230
1681466700000|2023-04-14 10:05:00|505.2|505|503.2|502.6|505.4|505|503|502.2|23692
1681467000000|2023-04-14 10:10:00|503|502.8|503.4|502.6|504|503.4|502.4|502|6872
1681467300000|2023-04-14 10:15:00|503.6|503|504.8|504|504.8|504|503.4|502.6|2852
1681467600000|2023-04-14 10:20:00|504.4|504.2|506.2|505.4|506.2|505.4|504.2|503.8|3619
1681467900000|2023-04-14 10:25:00|506.6|505.6|506.2|505.6|506.8|506.2|506.2|505.4|1433
1681468200000|2023-04-14 10:30:00|506|505|508|507.2|508|507.4|505|504.4|8683
1681468500000|2023-04-14 10:35:00|508.2|507.4|509.6|509|509.6|509|508.2|507.4|11105
1681468800000|2023-04-14 10:40:00|509.8|509.2|511|510.6|511.2|510.6|509.6|509|3860
1681469100000|2023-04-14 10:45:00|510.6|510.2|511.8|511.2|511.8|511.2|510|509|5846
1681469400000|2023-04-14 10:50:00|511.6|511.6|512|511.2|512.6|512|511.6|511|7016
1681469700000|2023-04-14 10:55:00|511.8|510.4|512|510.8|512|510.8|511|510.4|4824
1681470000000|2023-04-14 11:00:00|511|511|511.4|510.6|511.4|511|509.8|509.2|2459
1681470300000|2023-04-14 11:05:00|510.8|510.4|510.4|509.8|511|510.4|510.2|509.8|503
1681470600000|2023-04-14 11:10:00|510.8|510|511.4|510.8|511.6|510.8|510.4|509.8|1282
1681470900000|2023-04-14 11:15:00|511.6|510.6|511.6|510.8|511.6|511.2|510.8|510.2|3835
1681471200000|2023-04-14 11:20:00|511.4|511|511.4|510.8|511.4|511|511.2|510.8|295
1681471500000|2023-04-14 11:25:00|511.6|511|512.8|512.2|512.8|512.2|511.6|511|1070
1681471800000|2023-04-14 11:30:00|513.2|512.4|512.6|512|513.4|512.8|512.6|512|1384
1681472100000|2023-04-14 11:35:00|512.2|511.8|512|511.2|512.8|512.2|511.8|511.2|155
1681472400000|2023-04-14 11:40:00|512.2|511.4|512.4|511.8|512.4|511.8|511.8|511.4|2028
1681472700000|2023-04-14 11:45:00|512|511.6|512.8|512.2|512.8|512.2|511.8|511.4|1278
1681473000000|2023-04-14 11:50:00|513|512|513.2|512.6|513.2|512.6|512.2|511.6|232
1681473300000|2023-04-14 11:55:00|513.6|512.8|513.8|513|514.8|514|513.6|512.8|8684
1681473600000|2023-04-14 12:00:00|514|513.2|514|513.4|514.2|513.6|513.6|513|869
1681473900000|2023-04-14 12:05:00|513.8|513.2|513.2|512.6|513.8|513.2|513|512.2|819
1681474200000|2023-04-14 12:10:00|513.6|512.8|514.6|514|514.6|514|513.4|512.8|2972
1681474500000|2023-04-14 12:15:00|514.2|514.2|514.8|514|514.8|514.2|514|513.8|3958
1681474800000|2023-04-14 12:20:00|514.6|514.2|515.8|515.4|515.8|515.4|514.6|514.2|1737
1681475100000|2023-04-14 12:25:00|516.4|515.8|516.2|515.4|517.8|516.6|516.2|515.4|738
1681475400000|2023-04-14 12:30:00|517.8|516.2|516.2|515.4|518.6|517|515.8|515|7457
1681475700000|2023-04-14 12:35:00|515.4|514.6|516.4|515.6|516.4|515.6|515.2|514.6|504
1681476000000|2023-04-14 12:40:00|516|515.4|515|514.2|516.8|516|515|514.2|2380
1681476300000|2023-04-14 12:45:00|514.8|513.8|513.4|512.4|515|514.2|513.2|512.4|303
1681476600000|2023-04-14 12:50:00|513.6|512.6|513.8|513|514.8|514|513.4|512.6|1638
1681476900000|2023-04-14 12:55:00|513.6|512.8|513.8|512.8|513.8|512.8|510|509.4|4121
1681477200000|2023-04-14 13:00:00|513|512.4|513.2|512.4|513.6|513|513|512|3097
1681477500000|2023-04-14 13:05:00|513|512.6|513.2|512.4|513.6|513|512.8|512.4|2094
1681477800000|2023-04-14 13:10:00|513|512.6|513.2|512.4|513.2|512.6|513|512.4|113
1681478100000|2023-04-14 13:15:00|513|512.8|513.8|513.2|514|513.4|513|512.6|1087
1681478400000|2023-04-14 13:20:00|514.4|513.6|514.6|514|514.8|514|514.2|513.6|447
1681478700000|2023-04-14 13:25:00|514.8|514.2|514.2|513.6|514.8|514.2|514|513.4|1655
1681479000000|2023-04-14 13:30:00|514.4|513.8|515|514.6|516|515.4|513.6|513|8247
1681479300000|2023-04-14 13:35:00|514.8|514.4|516|515.4|516.4|515.8|514.6|514|18518
1681479600000|2023-04-14 13:40:00|515.8|515.6|515.2|514.6|515.8|515.6|513.8|513.4|4379
1681479900000|2023-04-14 13:45:00|515|514.2|517|516.2|517.4|517|514.8|514.2|4962
1681480200000|2023-04-14 13:50:00|517.4|516.4|517.8|517|518|517.2|516.8|516.2|6613
1681480500000|2023-04-14 13:55:00|517.6|516.6|518.2|517|518.8|518|517|516.6|1653
1681480800000|2023-04-14 14:00:00|517.6|516.2|517.4|516.8|518.6|518|516.6|515.6|21415
1681481100000|2023-04-14 14:05:00|517.2|516.4|514.2|513.6|517.2|516.4|513.2|512.6|6110
1681481400000|2023-04-14 14:10:00|514|513.4|513.6|513.2|514.6|514|513.2|512.8|2063
1681481700000|2023-04-14 14:15:00|513.4|512.6|511.8|511.6|513.4|513|511.2|510.8|4245
1681482000000|2023-04-14 14:20:00|511.6|511.2|508.6|508|512|511.4|508.2|507.8|6002
1681482300000|2023-04-14 14:25:00|508.4|508.2|509.4|508.8|509.6|509|508.2|507.8|6516
1681482600000|2023-04-14 14:30:00|509.8|509|509.6|509|510|509.8|508.8|508.4|6196
1681482900000|2023-04-14 14:35:00|509.8|509.2|511|510.6|511.2|510.8|509.4|509|1853
1681483200000|2023-04-14 14:40:00|510.8|510.4|512|511.4|512|511.6|509.6|509.2|3888
1681483500000|2023-04-14 14:45:00|511.8|511.2|510.2|509.6|511.8|511.2|510.2|509.6|1741
1681483800000|2023-04-14 14:50:00|510.4|509.8|509.6|509.2|510.6|510|509.2|508.8|494
1681484100000|2023-04-14 14:55:00|509.4|509|510.2|509.8|510.2|509.8|509.2|509|2378
1681484400000|2023-04-14 15:00:00|510.4|510|509.2|509|510.6|510|509.2|508.8|1368
1681484700000|2023-04-14 15:05:00|509.6|509.2|511|510.6|511.4|511|509.6|509.2|2355
1681485000000|2023-04-14 15:10:00|510.8|510.4|510.4|510|511.4|511|510.2|509.8|10306
1681485300000|2023-04-14 15:15:00|510.8|510.4|511|510.6|511.4|511|510.6|510.4|3906
1681485600000|2023-04-14 15:20:00|511.4|511|511.8|511.4|512.2|511.8|511|510.6|5143
1681485900000|2023-04-14 15:25:00|511.6|511.2|512|511.4|512.4|512|511.2|510.8|11149
1681714800000|2023-04-17 07:00:00|515|512|516.2|514.8|516.2|514.8|514|512|22349
1681715100000|2023-04-17 07:05:00|515.8|514.4|516.6|515.2|518.6|517.2|515.4|514.4|2610
1681715400000|2023-04-17 07:10:00|516.4|515.4|516|514.6|517.6|516.4|515.6|514.6|58
1681715700000|2023-04-17 07:15:00|515.6|514.8|512.8|511.8|515.6|514.8|512.4|511.4|652
1681716000000|2023-04-17 07:20:00|513|512|515|513.6|515|513.6|512.4|511.4|263
1681716300000|2023-04-17 07:25:00|515.2|513.8|515.6|514.6|515.6|514.6|513|512.2|17656
1681716600000|2023-04-17 07:30:00|515.2|514.8|518.2|517.8|518.6|517.8|515.2|514.8|2604
1681716900000|2023-04-17 07:35:00|518.8|518|518.2|517.4|519|518.2|518.2|517.4|78
1681717200000|2023-04-17 07:40:00|518.8|518|518.4|517.8|519.6|519|518.4|517.6|1261
1681717500000|2023-04-17 07:45:00|518.6|517.6|518.4|517.8|519.4|518.6|517.8|517.2|2368
1681717800000|2023-04-17 07:50:00|518.8|517.4|517|516.2|518.8|517.6|516.8|516|2602
1681718100000|2023-04-17 07:55:00|516.2|516.4|516.4|515.6|518|517.4|516|515.2|977
1681718400000|2023-04-17 08:00:00|516.2|515.4|515.4|514.8|516.8|516|515.4|514.8|2035
1681718700000|2023-04-17 08:05:00|515.2|514.6|513|511.8|515.6|515|512.4|511.6|2171
1681719000000|2023-04-17 08:10:00|512.8|511.6|513.4|512.8|513.4|512.8|512|511.2|5942
1681719300000|2023-04-17 08:15:00|513.2|512.4|514.2|513.4|514.4|513.6|512.8|512|1382
1681719600000|2023-04-17 08:20:00|514|513.2|513.8|513|514.2|513.4|513.2|512.2|3329
1681719900000|2023-04-17 08:25:00|514.2|513.4|513.8|513|514.2|513.6|513|512.4|1738
1681720200000|2023-04-17 08:30:00|513.6|513.2|512.4|511.8|513.8|513.2|512.4|511.6|2367
1681720500000|2023-04-17 08:35:00|512.2|511.6|511.2|510.4|512.2|511.6|510.8|510.2|801
1681720800000|2023-04-17 08:40:00|510.8|510.2|511.4|510.6|512|511.4|510.8|510.2|1235
1681721100000|2023-04-17 08:45:00|511.6|510.8|513.4|512.6|513.4|512.6|511.2|510.6|18948
1681721400000|2023-04-17 08:50:00|513.2|512.8|512.8|512|513.4|512.8|512.8|512|781
1681721700000|2023-04-17 08:55:00|512.4|512.2|511.8|511.2|512.6|512.2|511.4|510.8|4342
1681722000000|2023-04-17 09:00:00|512|511.4|512.8|512.2|513|512.2|512|511.4|2124
1681722300000|2023-04-17 09:05:00|512.4|512|511.2|510.4|512.4|512|511.2|510.4|1927
1681722600000|2023-04-17 09:10:00|511|510.6|511.6|511|511.6|511|511|510.2|1100
1681722900000|2023-04-17 09:15:00|511.4|510.8|511|510.6|511.8|511.2|510.6|510|2416
1681723200000|2023-04-17 09:20:00|511.2|510.4|511.6|511|512|511.4|511.2|510.4|1558
1681723500000|2023-04-17 09:25:00|511.4|511.2|514.6|513.8|514.6|513.8|511.4|510.6|3174
1681723800000|2023-04-17 09:30:00|514.4|514|515.8|514.8|517|516.4|514.4|513.6|1467
1681724100000|2023-04-17 09:35:00|515.6|514.6|516.6|516|517.8|517.2|515.4|514.6|2104
1681724400000|2023-04-17 09:40:00|516.8|515.8|516|515.2|516.8|515.8|515.2|514.4|2374
1681724700000|2023-04-17 09:45:00|515.4|515|516.4|515.8|516.4|515.8|515.2|514.6|3568
1681725000000|2023-04-17 09:50:00|516.6|516|516.8|516|517.6|517|516.2|515.6|1458
1681725300000|2023-04-17 09:55:00|516.6|516.2|518.2|517.6|518.2|517.6|516.6|516.2|3093
1681725600000|2023-04-17 10:00:00|518|517.4|519.2|518.6|519.2|518.6|518|517.2|2959
1681725900000|2023-04-17 10:05:00|519.4|518.8|520.6|520|521.2|520.4|519.2|518.8|9555
1681726200000|2023-04-17 10:10:00|520.8|520.2|522|521.2|522|521.2|520.8|520.2|3288
1681726500000|2023-04-17 10:15:00|522.2|521.4|521.6|521|523|522.4|521.6|520.8|3077
1681726800000|2023-04-17 10:20:00|521.4|520.8|520.6|520|521.4|521|520.4|520|3200
1681727100000|2023-04-17 10:25:00|521|520.6|520.8|520|521.6|521|520.6|520|6294
1681727400000|2023-04-17 10:30:00|520.6|520.2|522.2|521.6|522.2|521.6|520.6|520.2|905
1681727700000|2023-04-17 10:35:00|522|521.4|521.4|520.8|522|521.4|521|520.6|7890
1681728000000|2023-04-17 10:40:00|521.2|520.6|521|520.6|521.4|521|521|520.6|559
1681728300000|2023-04-17 10:45:00|521.2|520.8|520.8|520.2|521.2|520.8|520.6|520|4016
1681728600000|2023-04-17 10:50:00|520.6|520|520.8|520.2|521.4|521|520.6|520|1999
1681728900000|2023-04-17 10:55:00|520.6|520|521.2|520.4|521.8|521.2|520.6|520|2620
1681729200000|2023-04-17 11:00:00|521|520.6|520.4|520|522.2|521.6|520.4|520|4638
1681729500000|2023-04-17 11:05:00|520.2|519.4|520|519.6|520.2|519.6|519.6|519|1362
1681729800000|2023-04-17 11:10:00|520.4|519.4|520|519.2|520.6|519.8|519.6|519|1622
1681730100000|2023-04-17 11:15:00|519.8|519.4|519.8|519.2|520.2|519.4|519.6|519.2|2200
1681730400000|2023-04-17 11:20:00|520.4|519.8|520.2|519.6|521|520.4|520.2|519.6|1098
1681730700000|2023-04-17 11:25:00|520.4|519.8|520.2|519.6|520.4|520|519.8|519.4|1423
1681731000000|2023-04-17 11:30:00|519.6|519.8|519|518.2|519.8|520|518.4|517.8|1236
1681731300000|2023-04-17 11:35:00|518.8|518.4|517.4|516.8|519.4|518.6|517.4|516.6|2199
1681731600000|2023-04-17 11:40:00|517.8|517|518.8|518|518.8|518.2|517.8|517|11
1681731900000|2023-04-17 11:45:00|518.6|518.2|518.2|517.6|518.8|518.2|518|517.4|2065
1681732200000|2023-04-17 11:50:00|518|517.4|520|519.2|520|519.2|517.8|517.4|3524
1681732500000|2023-04-17 11:55:00|519.6|519.4|520|519.2|520|519.4|519.6|518.8|2097
1681732800000|2023-04-17 12:00:00|519.8|519|520.2|519.8|520.6|520.2|519.8|519|907
1681733100000|2023-04-17 12:05:00|520.4|520.2|521|520.4|521|520.4|520|519.8|4379
1681733400000|2023-04-17 12:10:00|521.2|520.6|520.4|519.6|521.2|520.8|520.2|519.6|1326
1681733700000|2023-04-17 12:15:00|520.2|519.2|519|518.8|520.2|519.2|518.6|518|1880
1681734000000|2023-04-17 12:20:00|519.6|519|518|517.4|519.6|519|518|517.4|2453
1681734300000|2023-04-17 12:25:00|518.2|517.6|517.8|515.8|518.4|517.6|517.8|515.8|3147
1681734600000|2023-04-17 12:30:00|517.4|515.4|517.2|516.6|517.4|516.8|516.4|515.4|2401
1681734900000|2023-04-17 12:35:00|517|516.4|516.6|516|517.2|516.6|516.6|516|698
1681735200000|2023-04-17 12:40:00|516.4|515.4|516.2|515.8|516.4|515.8|515.6|515|2948
1681735500000|2023-04-17 12:45:00|516|515.2|516.2|515.8|516.2|515.8|515.8|515|2933
1681735800000|2023-04-17 12:50:00|516.6|516|516|515.2|516.8|516.2|515.8|515|2881
1681736100000|2023-04-17 12:55:00|515.8|515.8|517.4|516.6|517.4|516.8|515.8|515.8|1524
1681736400000|2023-04-17 13:00:00|517.6|516.8|518.4|518|519|518.2|517.4|516.8|642
1681736700000|2023-04-17 13:05:00|518.2|517.6|519|518.2|519|518.4|518.2|517.6|6476
1681737000000|2023-04-17 13:10:00|519.8|518.4|521|520.2|521.2|520.2|519.6|518.4|492
1681737300000|2023-04-17 13:15:00|520.8|520.4|520.8|520.2|521|520.4|520.6|519.8|194
1681737600000|2023-04-17 13:20:00|520.6|520|522|521.2|522|521.4|520.6|520|2281
1681737900000|2023-04-17 13:25:00|521.4|520.8|521.6|521.2|522.8|522|521.4|520.8|1138
1681738200000|2023-04-17 13:30:00|521.2|520.8|522.2|521.6|522.4|522|521|520.4|9155
1681738500000|2023-04-17 13:35:00|521.4|521|522.2|521.8|522.8|522.4|521.4|520.8|6415
1681738800000|2023-04-17 13:40:00|522|521.6|521.8|521.2|523.6|523|521.8|521.2|10067
1681739100000|2023-04-17 13:45:00|521.6|521.4|520.8|520|521.6|521.4|519.6|518.8|6118
1681739400000|2023-04-17 13:50:00|520.6|520.2|521.8|521.2|522.2|521.6|520.2|519.6|5213
1681739700000|2023-04-17 13:55:00|521.6|521|521.8|521.4|521.8|521.4|520.6|520.2|6288
1681740000000|2023-04-17 14:00:00|522.2|521.6|522.4|521.8|522.6|521.8|521.4|521|5313
1681740300000|2023-04-17 14:05:00|522.6|522|521.2|520.8|522.6|522.2|521|520.6|6016
1681740600000|2023-04-17 14:10:00|521.6|521.2|523|522.8|523.4|522.8|521.6|521|9230
1681740900000|2023-04-17 14:15:00|523.2|522.4|523.4|522.8|523.6|523.2|522|521.4|1556
1681741200000|2023-04-17 14:20:00|523.6|523|523.4|522.8|523.8|523.4|522.8|522.2|4813
1681741500000|2023-04-17 14:25:00|523.6|523|523.2|522.6|523.6|523.2|523|522.4|1865
1681741800000|2023-04-17 14:30:00|523.4|522.8|523.2|522.8|524.4|523.8|523|522.4|1836
1681742100000|2023-04-17 14:35:00|523|522.4|523|522.6|524|523.6|522.8|522.4|4038
1681742400000|2023-04-17 14:40:00|522.8|522.4|523|522.6|523.2|522.8|522.6|522|2144
1681742700000|2023-04-17 14:45:00|523.4|522.8|522.4|522|523.4|522.8|521.2|521|5019
1681743000000|2023-04-17 14:50:00|522.8|522.2|521.6|521.2|522.8|522.2|521.4|521|2016
1681743300000|2023-04-17 14:55:00|521.4|521|520.4|519.8|521.4|521|520.2|519.6|3581
1681743600000|2023-04-17 15:00:00|520.2|520|520.4|520|520.6|520.2|520|519.4|2622
1681743900000|2023-04-17 15:05:00|520.8|520.6|523.4|522.8|523.4|523|520|519.8|10345
1681744200000|2023-04-17 15:10:00|523.8|523|522.2|521.8|524|523.4|522|521.4|5264
1681744500000|2023-04-17 15:15:00|522|522|521.2|521|522.2|522|521.2|520.8|7398
1681744800000|2023-04-17 15:20:00|521.4|521.2|522|521.6|522.2|521.6|521.2|520.8|6959
1681745100000|2023-04-17 15:25:00|522.2|521.8|522.4|521.8|522.6|522.4|522.2|521.8|7479
1681801200000|2023-04-18 07:00:00|522.2|517.8|525|523.8|526.2|524.4|521.8|517.8|2709
1681801500000|2023-04-18 07:05:00|524.4|524|523.2|521.8|524.4|524|522.2|521.2|3834
1681801800000|2023-04-18 07:10:00|523|522|526.2|525.4|526.2|525.4|523|521.8|1144
1681802100000|2023-04-18 07:15:00|526.4|525.6|525.8|525.2|526.4|525.6|523.8|523|4198
1681802400000|2023-04-18 07:20:00|527|526.2|527.2|526.4|527.6|526.8|526.8|526.2|1595
1681802700000|2023-04-18 07:25:00|527|525.6|523.6|522.6|527|525.8|523.6|522.6|13786
1681803000000|2023-04-18 07:30:00|523.4|522.8|520|519.4|523.4|522.8|520|519.2|4291
1681803300000|2023-04-18 07:35:00|520.2|519.2|518.4|517.6|520.8|520.2|518|517.2|11026
1681803600000|2023-04-18 07:40:00|517.8|517.8|518.4|517.8|519.2|518.2|517.2|516.6|2018
1681803900000|2023-04-18 07:45:00|519|518.2|519|518.6|519.2|518.8|518.4|517.8|1934
1681804200000|2023-04-18 07:50:00|519.2|518.8|519.8|519|520|519.2|519.2|518.6|10159
1681804500000|2023-04-18 07:55:00|520.4|519.2|521.4|520.8|521.8|521.2|520.2|519.2|4457
1681804800000|2023-04-18 08:00:00|521.8|521.2|523|522.2|523|522.4|521.6|521|455
1681805100000|2023-04-18 08:05:00|523.6|522.6|522.6|522|523.6|523|522.6|522|1711
1681805400000|2023-04-18 08:10:00|523.4|522.2|523.2|522.8|523.4|522.8|523.2|522.2|706
1681805700000|2023-04-18 08:15:00|522.6|522.6|521.6|521|522.6|522.6|521.6|521|2815
1681806000000|2023-04-18 08:20:00|521.4|520.8|520.2|519.2|521.4|520.8|519.8|518.8|4114
1681806300000|2023-04-18 08:25:00|520|519|518.2|517.6|520.2|519.6|518.2|517.6|1781
1681806600000|2023-04-18 08:30:00|518.8|517.4|518.4|517.8|518.8|518.2|518.4|517.4|1928
1681806900000|2023-04-18 08:35:00|519|518|518.4|517.8|519|518.2|517.8|517.2|2306
1681807200000|2023-04-18 08:40:00|518.8|518.2|522.2|521.2|522.2|521.2|518.8|518.2|2124
1681807500000|2023-04-18 08:45:00|522.4|521.4|523.2|522.4|523.6|522.8|522|521.4|1386
1681807800000|2023-04-18 08:50:00|523.6|522.8|523|522.4|524.2|523.4|522.6|522|1718
1681808100000|2023-04-18 08:55:00|522.6|522|522.8|522.2|523|522.2|522.4|521.6|2620
1681808400000|2023-04-18 09:00:00|522.6|522.4|520.4|519.8|523|522.4|520.4|519.8|3201
1681808700000|2023-04-18 09:05:00|520.8|520|521.2|520.6|521.4|520.8|520.8|520|4842
1681809000000|2023-04-18 09:10:00|521.6|520.8|520.2|519.6|521.6|520.8|520.2|519.6|10095
1681809300000|2023-04-18 09:15:00|520.8|520.2|522.6|522.2|522.6|522.4|520.6|520|9874
1681809600000|2023-04-18 09:20:00|523.2|522.4|521.6|521|523.6|522.8|521.4|520.6|6515
1681809900000|2023-04-18 09:25:00|521.8|521.2|522|521.4|522.4|522|521.8|521.2|263
1681810200000|2023-04-18 09:30:00|522.2|521.8|522.2|521.4|522.6|522|521.8|521.2|1151
1681810500000|2023-04-18 09:35:00|522.4|521.6|523.6|523|523.6|523|522.4|521.6|711
1681810800000|2023-04-18 09:40:00|523.2|522.8|523.4|522.6|524|523.4|523.2|522.4|2311
1681811100000|2023-04-18 09:45:00|523.2|522.8|523|522.6|523.4|523|522.8|522.6|2925
1681811400000|2023-04-18 09:50:00|522.4|521.8|522.6|522.2|522.8|522.2|521.8|521.4|1365
1681811700000|2023-04-18 09:55:00|522.2|521.6|521.4|520.8|522.2|521.6|520.8|520.2|1662
1681812000000|2023-04-18 10:00:00|521.6|521|522.2|521.6|522.4|522|521.6|521|1081
1681812300000|2023-04-18 10:05:00|522|521.8|522.4|521.8|522.6|522|522|521.6|466
1681812600000|2023-04-18 10:10:00|522.6|522|523.6|523|523.8|523.2|522.6|522|2621
1681812900000|2023-04-18 10:15:00|523.8|523.4|524.8|524|524.8|524.2|523.8|523.4|931
1681813200000|2023-04-18 10:20:00|525.4|524.2|524.6|523.8|525.4|524.8|524.4|523.6|807
1681813500000|2023-04-18 10:25:00|524.4|523.6|523|522.6|524.4|523.6|522.8|522.2|3424
1681813800000|2023-04-18 10:30:00|523.4|523.2|523.8|523.4|524|523.6|523.4|522.8|1701
1681814100000|2023-04-18 10:35:00|524.2|523.8|524.6|524|524.6|524.2|524|523.6|4234
1681814400000|2023-04-18 10:40:00|524.8|524.2|525.8|525.4|525.8|525.4|524.6|524.2|710
1681814700000|2023-04-18 10:45:00|526.4|525.8|526.2|525.6|526.4|525.8|526|525.4|1902
1681815000000|2023-04-18 10:50:00|526.8|526|527|526.4|527.2|526.6|526.2|525.4|5071
1681815300000|2023-04-18 10:55:00|526.8|526.2|526.8|526.2|527|526.8|526.8|526.2|841
1681815600000|2023-04-18 11:00:00|526.4|525.6|526.4|526|526.8|526.4|525.8|525.2|5242
1681815900000|2023-04-18 11:05:00|526.8|526.2|527.6|527|527.8|527.2|526.8|526.2|906
1681816200000|2023-04-18 11:10:00|527.8|526.8|527.4|526.8|527.8|527|527.2|526.8|3686
1681816500000|2023-04-18 11:15:00|528|527|527.4|527|528|527.4|527.4|526.8|12441
1681816800000|2023-04-18 11:20:00|527.6|527.2|528|527.4|528|527.4|527.6|527|1487
1681817100000|2023-04-18 11:25:00|527.8|527.6|528|527.4|528.2|527.8|527.2|526.6|2961
1681817400000|2023-04-18 11:30:00|528.2|527.6|528.8|528.2|529.2|528.6|528.2|527.4|2551
1681817700000|2023-04-18 11:35:00|528.6|528.4|527.6|527.2|528.6|528.4|527.6|527|2403
1681818000000|2023-04-18 11:40:00|528|527|528.8|528.2|528.8|528.4|528|527|3662
1681818300000|2023-04-18 11:45:00|528.6|528.4|527.8|527.2|528.8|528.4|527.6|527.2|7401
1681818600000|2023-04-18 11:50:00|527.6|527.4|527.6|527.2|527.8|527.4|527.6|527.2|448
1681818900000|2023-04-18 11:55:00|527.2|526.6|527.4|526.6|527.8|527.2|527|526.6|1628
1681819200000|2023-04-18 12:00:00|527.2|526.4|527.2|526.8|527.8|527.2|527|526.4|954
1681819500000|2023-04-18 12:05:00|527|526.6|526.2|525.4|527.4|527|526|525.4|2798
1681819800000|2023-04-18 12:10:00||525.6||525.6||525.6||525.6|89
1681820100000|2023-04-18 12:15:00|526.4|525.8|527.8|527|527.8|527|526.4|525.8|783
1681820400000|2023-04-18 12:20:00|527.6|527.2|528|527.4|528|527.6|527.4|527|2037
1681820700000|2023-04-18 12:25:00|527.8|527.2|527|526.2|528|527.4|526.6|526.2|298
1681821000000|2023-04-18 12:30:00|526.8|526.4|527.8|527|527.8|527|526.6|526.2|2208
1681821300000|2023-04-18 12:35:00|527.6|527.2|527.6|527|527.8|527.4|527.4|526.8|28
1681821600000|2023-04-18 12:40:00|527.8|527.2|528.2|527.8|528.4|528|527.6|527|4778
1681821900000|2023-04-18 12:45:00|527.8|527.4|528.4|527.8|528.4|527.8|527.6|527.2|2299
1681822200000|2023-04-18 12:50:00|528.2|527.6|527.4|527|528.4|528|527.4|527|163
1681822500000|2023-04-18 12:55:00|527.8|527.2|526.8|526.2|527.8|527.4|526.8|526.2|4444
1681822800000|2023-04-18 13:00:00|526.6|526|525.2|524.8|526.6|526|525.2|524.8|2453
1681823100000|2023-04-18 13:05:00|525.6|525|525.4|524.8|525.8|525.2|524|523.4|6475
1681823400000|2023-04-18 13:10:00|525.8|525.6|525.2|524.4|525.8|525.6|525.2|524.4|1425
1681823700000|2023-04-18 13:15:00|525.4|524.6|526.2|525.6|526.4|525.8|525.2|524.6|486
1681824000000|2023-04-18 13:20:00|526.6|525.8|526|525.4|526.6|526.2|526|525.4|1212
1681824300000|2023-04-18 13:25:00|526.2|525.6|526.6|526|526.6|526.2|526|525.6|1542
1681824600000|2023-04-18 13:30:00|526.4|525.2|526.2|525.6|527.4|527|525.6|525|5553
1681824900000|2023-04-18 13:35:00|526.4|525.8|526.8|526.4|527.4|527|526.4|525.8|3075
1681825200000|2023-04-18 13:40:00|526.6|526.2|528.6|528.2|528.8|528.4|526.6|526.2|6723
1681825500000|2023-04-18 13:45:00|528.8|528.6|530.8|530.2|530.8|530.6|528.8|528.6|7022
1681825800000|2023-04-18 13:50:00|530.6|530.4|531.4|530.8|531.8|531.2|529.6|529|8295
1681826100000|2023-04-18 13:55:00|531.6|531|532|531.8|532.2|531.8|531|530.6|10049
1681826400000|2023-04-18 14:00:00|531.4|531.6|530|529.4|532.2|532|529.8|529.4|4633
1681826700000|2023-04-18 14:05:00|530.2|529.6|532.8|532.2|533|532.4|530.2|529.6|4366
1681827000000|2023-04-18 14:10:00|532.6|532|530.8|530.4|532.6|532|529.4|528.8|17324
1681827300000|2023-04-18 14:15:00|530.6|530.2|531|530.4|531.4|531|530.6|530|1266
1681827600000|2023-04-18 14:20:00|530.8|530.2|530.8|530.2|531|530.6|530.6|530|2590
1681827900000|2023-04-18 14:25:00|530.6|530|528.8|528.4|530.6|530|528.6|528.2|3559
1681828200000|2023-04-18 14:30:00|528.6|528|528|527.4|528.8|528.4|527.6|527.2|976
1681828500000|2023-04-18 14:35:00|527.8|527.8|527.8|527.2|528|527.8|526.8|526.4|1340
1681828800000|2023-04-18 14:40:00|528|527.4|528.8|528.4|529|528.6|528|527.4|3271
1681829100000|2023-04-18 14:45:00|529|528.2|528.4|528|529|528.6|528|527.6|2608
1681829400000|2023-04-18 14:50:00|528.2|527.8|528.8|528.4|529|528.4|527.8|527.2|2442
1681829700000|2023-04-18 14:55:00|529.2|528.6|528.8|528.4|529.4|528.8|528.8|528.2|3297
1681830000000|2023-04-18 15:00:00|529|528.6|529.6|529.4|530.2|529.8|528.8|528.4|3893
1681830300000|2023-04-18 15:05:00|530|529.6|529.8|529.4|530.2|529.8|529.6|529.2|2255
1681830600000|2023-04-18 15:10:00|530|529.6|530.2|529.8|530.4|530|530|529.6|311
1681830900000|2023-04-18 15:15:00|530.4|530|533.6|533|534|533.4|530.2|530|15266
1681831200000|2023-04-18 15:20:00|533.4|532.8|532.6|532.2|533.6|533|532.6|532.2|5968
1681831500000|2023-04-18 15:25:00|532.4|532|531.6|531.2|532.6|532.2|531.4|531|1771
1681887600000|2023-04-19 07:00:00|531.4|522.6|526.8|525|531.4|526|526.8|522.4|11570
1681887900000|2023-04-19 07:05:00|526.6|525.2|524.2|522.8|527.8|526.6|524.2|522.8|1740
1681888200000|2023-04-19 07:10:00|523.8|522.2|521.4|520.2|523.8|522.2|519.6|518.6|5270
1681888500000|2023-04-19 07:15:00|521.2|520|517.4|516.2|521.2|520|517.4|516.2|5098
1681888800000|2023-04-19 07:20:00|517.2|516|519.6|518.6|520.8|519.8|517.2|516|10331
1681889100000|2023-04-19 07:25:00|519.8|518|517.2|516.4|520|519|517.2|516.4|3264
1681889400000|2023-04-19 07:30:00|518|516.2|514.8|514.2|518|517.2|514.8|514.2|2791
1681889700000|2023-04-19 07:35:00|515.4|514.6|514.2|513.2|515.4|514.6|513.4|512.4|5581
1681890000000|2023-04-19 07:40:00|514|512.6|515.4|514.8|516|515|513.6|512.6|3189
1681890300000|2023-04-19 07:45:00|515.6|515.4|515.8|515|516|515.4|514.8|514.2|16231
1681890600000|2023-04-19 07:50:00|516.2|514.6|514.6|514|516.2|514.8|514|513.2|1711
1681890900000|2023-04-19 07:55:00|514.8|514.2|514.6|514|515.8|515.2|514.4|513.6|6743
1681891200000|2023-04-19 08:00:00|514.4|513.2|515.4|514.8|515.4|515|512.8|512.2|9007
1681891500000|2023-04-19 08:05:00|515.2|515|511.4|510.2|515.6|515|510.4|509.6|10429
1681891800000|2023-04-19 08:10:00|511|510.4|511.2|510.8|511.4|510.8|509.8|509.2|9360
1681892100000|2023-04-19 08:15:00|511.6|511|514|513.2|514.2|513.6|511.6|511|3525
1681892400000|2023-04-19 08:20:00|514.2|513.4|513.4|512.6|514.6|513.8|513.2|512.6|1448
1681892700000|2023-04-19 08:25:00|513.2|512.8|514.2|513.6|514.4|513.6|512.2|511.6|8049
1681893000000|2023-04-19 08:30:00|514.4|513.8|512.6|511.8|514.6|513.8|512.6|511.8|1177
1681893300000|2023-04-19 08:35:00|512.4|511.4|513.2|512.4|513.4|512.6|511.8|511|7673
1681893600000|2023-04-19 08:40:00|513.4|512|513.4|512.8|514|513.6|512.8|512|4429
1681893900000|2023-04-19 08:45:00|514|513.2|515.6|515|515.8|515|514|513.2|2421
1681894200000|2023-04-19 08:50:00|515.8|514.8|515.8|515.2|515.8|515.4|515.6|514.8|1977
1681894500000|2023-04-19 08:55:00|515.6|515|515.6|515.2|516|515.2|515.4|515|4998
1681894800000|2023-04-19 09:00:00|515.4|515|515.4|514.6|515.6|515|515|514.4|2098
1681895100000|2023-04-19 09:05:00|515.2|514.8|515.6|515.2|515.6|515.2|514.4|513.8|1434
1681895400000|2023-04-19 09:10:00|516|515|516.6|515.8|516.6|515.8|515.6|515|3680
1681895700000|2023-04-19 09:15:00|516.8|516|517.6|516.8|517.8|517.2|516.8|516|10823
1681896000000|2023-04-19 09:20:00|517.8|517|516.4|515.6|517.8|517.2|516.2|515.6|4953
1681896300000|2023-04-19 09:25:00|516.6|515.8|515.8|515.2|516.6|516.2|515.8|515.2|1811
1681896600000|2023-04-19 09:30:00|516.2|515.6|516|515.4|516.2|515.6|515.2|514.6|2719
1681896900000|2023-04-19 09:35:00|515.8|514.8|515.6|515|516|515.4|514.6|514|2714
1681897200000|2023-04-19 09:40:00|515.4|514.8|514.4|513.8|515.4|514.8|514.2|513.8|598
1681897500000|2023-04-19 09:45:00|514.2|514|514.4|513.8|514.4|514|514.2|513.8|1933
1681897800000|2023-04-19 09:50:00|515|514|515.2|514.6|515.2|514.6|514.2|513.8|4167
1681898100000|2023-04-19 09:55:00|515|514.4|515.2|514.8|515.4|514.8|514.8|514.4|1596
1681898400000|2023-04-19 10:00:00|515.4|514.6|516.2|515.6|516.2|515.6|514.8|514.6|3244
1681898700000|2023-04-19 10:05:00|516.4|515.8|515.4|515|516.4|515.8|515.4|514.8|1124
1681899000000|2023-04-19 10:10:00|515.6|514.6|515.2|514.6|515.8|514.8|515.2|514.6|243
1681899300000|2023-04-19 10:15:00|515|514.8|515.4|514.8|515.4|514.8|515|514.8|17
1681899600000|2023-04-19 10:20:00|515.6|515|515.6|514.8|515.6|515|515|514.4|447
1681899900000|2023-04-19 10:25:00|515.4|514.6|515.4|514.8|515.4|514.8|515.2|514.4|0
1681900200000|2023-04-19 10:30:00|515.2|515|515.8|515.2|516.2|515.6|515.2|515|402
1681900500000|2023-04-19 10:35:00|515.6|515|516.2|515.6|516.2|515.6|515.4|515|433
1681900800000|2023-04-19 10:40:00|516.4|515.8|517|516.6|517.2|516.6|516.4|515.8|2995
1681901100000|2023-04-19 10:45:00|517.4|516.4|516.8|516.6|517.6|517.2|516.8|516.4|2207
1681901400000|2023-04-19 10:50:00|517.2|516|516.6|515.8|517.2|516|515.8|515.2|1660
1681901700000|2023-04-19 10:55:00|516.4|516|516.4|515.8|517|516.4|516|515.6|2214
1681902000000|2023-04-19 11:00:00|516.6|516|516.4|515.8|517|516.6|516.4|515.8|4460
1681902300000|2023-04-19 11:05:00|516.6|515.6|518|517.4|518|517.4|516.2|515.6|957
1681902600000|2023-04-19 11:10:00|517.6|517|517.4|516.8|517.6|517|517|516.4|440
1681902900000|2023-04-19 11:15:00|517.2|517|517.6|516.8|517.8|517.2|517|516.6|948
1681903200000|2023-04-19 11:20:00|517.4|516.6|517.2|516.8|517.4|517|517|516.6|984
1681903500000|2023-04-19 11:25:00|517.6|517.2|518.4|517.8|518.4|517.8|517.6|517|6095
1681903800000|2023-04-19 11:30:00|517.8|517.2|518.8|518.2|519.2|518.8|517.6|517|4962
1681904100000|2023-04-19 11:35:00|519|518.4|519.2|518.6|519.4|518.8|518.8|518.2|1934
1681904400000|2023-04-19 11:40:00|519|518.2|519.8|519.2|519.8|519.2|518.6|518.2|812
1681904700000|2023-04-19 11:45:00|519.6|518.8|519.4|518.8|519.6|519|519.2|518.8|1899
1681905000000|2023-04-19 11:50:00|519.2|518.2|518.4|517.8|519.2|518.6|518.4|517.8|427
1681905300000|2023-04-19 11:55:00|518.2|517.4|519.2|519|519.2|519|518|517.4|3754
1681905600000|2023-04-19 12:00:00|519|518.6|519.2|518.6|519.6|518.8|518.6|518.2|492
1681905900000|2023-04-19 12:05:00|519|518.2|518.8|518.4|519|518.4|518.6|518|709
1681906200000|2023-04-19 12:10:00|519.2|518.2|519.4|518.6|519.4|518.8|519|518.2|130
1681906500000|2023-04-19 12:15:00|519.2|518.8|519.4|518.8|519.4|518.8|519|518.6|0
1681906800000|2023-04-19 12:20:00|520|519|520.2|519.6|520.4|520|520|519|1427
1681907100000|2023-04-19 12:25:00|520.8|519.8|520.6|520.2|520.8|520.4|520.6|519.6|4631
1681907400000|2023-04-19 12:30:00|520.4|519.6|520.6|520.2|520.8|520.6|520|519.6|4932
1681907700000|2023-04-19 12:35:00|520.4|519.8|524.2|523.6|524.2|523.6|520.4|519.8|3276
1681908000000|2023-04-19 12:40:00|524.4|523.8|524|523.6|525.6|525|523.6|522.8|15141
1681908300000|2023-04-19 12:45:00|523.8|523.4|522.6|522.4|523.8|523.4|522.2|521.8|6432
1681908600000|2023-04-19 12:50:00|523|522.6|522|521.6|523|522.6|521.4|520.8|3790
1681908900000|2023-04-19 12:55:00|522.2|521.8|520.8|520.4|522.4|521.8|520.8|520.2|1325
1681909200000|2023-04-19 13:00:00|520.6|521|521.4|520.8|521.6|521.2|520.6|520.6|708
1681909500000|2023-04-19 13:05:00|521.8|521|520.6|520.2|521.8|521.2|520.6|520|2231
1681909800000|2023-04-19 13:10:00|521.2|520|520|519.4|522.2|521.8|519.8|519.2|5572
1681910100000|2023-04-19 13:15:00|520.2|519.6|520.4|519.8|520.4|519.8|519.8|519.2|4894
1681910400000|2023-04-19 13:20:00|520.6|520|521.6|521|521.8|521.2|520.4|520|6477
1681910700000|2023-04-19 13:25:00|521.4|520.8|520|519.4|521.4|521|520|519.4|1298
1681911000000|2023-04-19 13:30:00|520.4|519.6|519.8|519.4|521.6|521|519.8|519.4|6092
1681911300000|2023-04-19 13:35:00|519.4|519|518.6|518|520.2|519.8|518.2|517.6|4651
1681911600000|2023-04-19 13:40:00|518.8|518.2|518.6|518.2|519|518.6|518|517.4|1848
1681911900000|2023-04-19 13:45:00|519.2|518.6|520|519.4|520.6|520|519|518.4|3896
1681912200000|2023-04-19 13:50:00|520.2|519.6|519.6|519|520.2|519.6|518.8|518.2|3501
1681912500000|2023-04-19 13:55:00|519.8|519.2|519.6|519.2|520.2|520|519.6|519|3003
1681912800000|2023-04-19 14:00:00|520.2|519.8|520.4|519.8|520.6|520.2|519.6|519.2|5476
1681913100000|2023-04-19 14:05:00|520.6|520|520|519.6|520.6|520.2|519|518.6|2205
1681913400000|2023-04-19 14:10:00|520.2|519.8|519.4|519|520.2|519.8|519|518.6|1815
1681913700000|2023-04-19 14:15:00|519.2|518.8|520.4|520|520.4|520|518.6|518.2|6771
1681914000000|2023-04-19 14:20:00|520|519.4|520|519.6|520.2|519.8|519.4|519|3496
1681914300000|2023-04-19 14:25:00|520.2|519.4|520.2|520|520.6|520.2|520|519.4|2094
1681914600000|2023-04-19 14:30:00|520.6|520.2|521.2|520.8|521.4|521|520|519.6|3956
1681914900000|2023-04-19 14:35:00|521.4|520.6|521.2|520.8|521.4|521|520.6|520.4|4093
1681915200000|2023-04-19 14:40:00|521.4|521|522.4|522|522.6|522|521.4|521|1008
1681915500000|2023-04-19 14:45:00|523|522.2|522.6|522|523|522.6|522|521.4|5987
1681915800000|2023-04-19 14:50:00|522.8|522.2|521.6|521.4|522.8|522.2|521.6|521.2|2101
1681916100000|2023-04-19 14:55:00|521.4|521.2|521.8|521.4|522.4|522|521|520.6|3983
1681916400000|2023-04-19 15:00:00|522|521.6|522.6|522.2|523.4|523|522|521.6|7892
1681916700000|2023-04-19 15:05:00|522.4|521.8|521|520.6|522.6|521.8|520.2|519.8|11946
1681917000000|2023-04-19 15:10:00|520.8|520.4|521.2|521|521.8|521.4|520.8|520.4|1562
1681917300000|2023-04-19 15:15:00|521.4|520.8|521|520.4|521.4|521|520.4|520|5587
1681917600000|2023-04-19 15:20:00|520.8|520.2|518.6|518.2|521|520.6|518.4|518|9840
1681917900000|2023-04-19 15:25:00|519.2|518.8|519|518.6|519.4|519|519|518.4|2193
1681974000000|2023-04-20 07:00:00|525.4|518|516.2|514|525.4|518.4|514.2|512.6|14142
1681974300000|2023-04-20 07:05:00|515.8|514.2|513.6|512.6|515.8|514.4|513.6|512.2|2744
1681974600000|2023-04-20 07:10:00|515.6|514.2|514.4|513.6|515.8|515|513.8|512.2|3943
1681974900000|2023-04-20 07:15:00|513.8|513|514.4|513.8|514.6|514.2|513.4|513|11150
1681975200000|2023-04-20 07:20:00|513.4|513|516|515.2|516.4|515.6|513.2|513|18530
1681975500000|2023-04-20 07:25:00|515.8|515|515.2|514.6|515.8|515|514|513.2|2947
1681975800000|2023-04-20 07:30:00|515|514.2|515.2|514.6|515.2|514.8|514|513.2|4554
1681976100000|2023-04-20 07:35:00|514.4|513.8|515.6|514.6|515.6|514.6|513.4|513|8156
1681976400000|2023-04-20 07:40:00|515.4|514.8|513.8|513|515.8|515.2|513.8|513|4666
1681976700000|2023-04-20 07:45:00|513.6|513.2|516.6|515.8|516.6|515.8|513.6|513.2|462
1681977000000|2023-04-20 07:50:00|516.8|516|516.4|515.8|517.6|516.8|516.2|515.4|2338
1681977300000|2023-04-20 07:55:00|516.2|516|515.4|514.8|516.8|516.4|515.2|514.8|804
1681977600000|2023-04-20 08:00:00|515.2|515|514.6|514|516|515.4|514.2|513.8|3060
1681977900000|2023-04-20 08:05:00|514.4|513.8|514.6|514|514.8|514|514.4|513.8|2396
1681978200000|2023-04-20 08:10:00|514.4|513.8|515|514.2|515.8|515.2|514.4|513.6|3139
1681978500000|2023-04-20 08:15:00|514.8|514|515.4|514.8|515.6|514.8|514.4|514|709
1681978800000|2023-04-20 08:20:00|515.2|514.6|515.2|514.6|516.4|515.8|515.2|514.6|5857
1681979100000|2023-04-20 08:25:00|515|515|514.8|514.2|515.6|515|514.8|514.2|1043
1681979400000|2023-04-20 08:30:00|515|514.4|514.4|514|515|514.4|514.4|514|0
1681979700000|2023-04-20 08:35:00|514|513.6|513.6|513|514.2|514|513.2|513|5782
1681980000000|2023-04-20 08:40:00|513.8|513.2|514.2|513.8|514.4|513.8|513.6|513|2800
1681980300000|2023-04-20 08:45:00|513.8|513.2|515.2|514.4|515.2|514.4|513.2|512.8|3259
1681980600000|2023-04-20 08:50:00|515|514.6|515.2|514.6|515.2|514.6|514.4|513.8|562
1681980900000|2023-04-20 08:55:00|515.8|515.2|515.6|515|516.2|515.6|515.4|515|836
1681981200000|2023-04-20 09:00:00|515.4|515.4|517|516.2|517|516.2|515.4|515.2|260
1681981500000|2023-04-20 09:05:00|516.8|516|516|515.4|516.8|516|515.6|515|183
1681981800000|2023-04-20 09:10:00|516.2|515.6|516.2|515.6|516.4|515.6|515.8|515.2|224
1681982100000|2023-04-20 09:15:00|516.4|515.8|517.2|516.8|517.4|516.8|516.2|515.8|2633
1681982400000|2023-04-20 09:20:00|517.6|517|518.2|517.6|518.6|518|517.6|516.8|1621
1681982700000|2023-04-20 09:25:00|518.4|517.4|516.8|516.4|518.4|517.6|516.8|516.4|2825
1681983000000|2023-04-20 09:30:00|516.6|516.2|518|517.4|518|517.4|516.6|516.2|2955
1681983300000|2023-04-20 09:35:00|518.2|517.6|517.6|517|518.2|517.6|517.4|516.8|873
1681983600000|2023-04-20 09:40:00|517.4|516.8|517.6|516.8|517.8|517.4|517.4|516.8|2038
1681983900000|2023-04-20 09:45:00|517.4|517|517|516.4|517.6|517|516.4|516|634
1681984200000|2023-04-20 09:50:00|516.8|516.2|516.4|516|517|516.6|516.4|516|890
1681984500000|2023-04-20 09:55:00|516.6|516.2|516|515.6|516.6|516.2|516|515.6|982
1681984800000|2023-04-20 10:00:00|515.4|515|515.8|515.2|516|515.4|515.2|514.8|4263
1681985100000|2023-04-20 10:05:00|515.6|515|516.4|515.8|516.4|515.8|515.6|515|658
1681985400000|2023-04-20 10:10:00|516.2|515.4|516.8|516.2|517|516.4|516|515.4|3079
1681985700000|2023-04-20 10:15:00|517|516.4|516.6|516|517|516.6|516.4|515.8|167
1681986000000|2023-04-20 10:20:00|516.8|516.2|517.4|516.8|517.4|516.8|516.6|516|1236
1681986300000|2023-04-20 10:25:00|517.2|517|517.4|516.8|517.8|517.2|517|516.6|1727
1681986600000|2023-04-20 10:30:00|517.6|517|518.6|518|519.2|518.6|517.6|517|959
1681986900000|2023-04-20 10:35:00|518.8|518.2|518.4|517.8|518.8|518.2|518|517.6|925
1681987200000|2023-04-20 10:40:00|517.4|516.8|516.6|516.2|517.4|516.8|516.2|515.6|2543
1681987500000|2023-04-20 10:45:00|516.2|515.8|516.8|516.2|516.8|516.2|516.2|515.8|532
1681987800000|2023-04-20 10:50:00|517.2|516.4|519.2|518.6|519.4|518.6|517.2|516.4|1656
1681988100000|2023-04-20 10:55:00|518.8|518.2|520.2|519.6|520.8|520.2|518.8|518.2|5715
1681988400000|2023-04-20 11:00:00|519.6|519.2|519.4|518.8|519.6|519.2|519.4|518.6|2689
1681988700000|2023-04-20 11:05:00|519.6|519.2|518.4|517.6|519.6|519.2|518.4|517.6|1268
1681989000000|2023-04-20 11:10:00|519.4|519|517.8|517.4|519.4|519|517.8|517.4|1860
1681989300000|2023-04-20 11:15:00|518.2|517.6|518.6|517.8|518.6|518|518.2|517.6|62
1681989600000|2023-04-20 11:20:00|519.2|518|519.2|518.6|519.2|518.6|518.6|518|1296
1681989900000|2023-04-20 11:25:00|519|518.4|519|518.4|519.2|518.6|519|518.4|0
1681990200000|2023-04-20 11:30:00|518.8|518|517.4|516.6|518.8|518|517.4|516.6|2571
1681990500000|2023-04-20 11:35:00|517.2|516.2|517.8|517|517.8|517|516.8|516.2|6820
1681990800000|2023-04-20 11:40:00|517.6|516.8|517.4|516.8|517.8|516.8|517.4|516.8|3389
1681991100000|2023-04-20 11:45:00|518|517|516.8|516.4|518|517.4|516.8|516.4|1200
1681991400000|2023-04-20 11:50:00|516.6|516.2|516.6|516|517.2|516.6|516.6|516|2163
1681991700000|2023-04-20 11:55:00|516.8|516.2|516|515.4|517.2|516.8|516|515.4|2511
1681992000000|2023-04-20 12:00:00|515.8|515.2|516.2|515.6|516.4|515.8|515.2|514.6|2954
1681992300000|2023-04-20 12:05:00|515.8|515.2|515.4|514.6|516.2|515.6|514.4|513.8|5872
1681992600000|2023-04-20 12:10:00|515|514.8|514.4|513.6|515.2|514.8|514.4|513.6|297
1681992900000|2023-04-20 12:15:00|514.2|513.4|514|513.4|514.2|513.6|513.6|513.4|830
1681993200000|2023-04-20 12:20:00|513.8|513.6|516.4|515.8|516.4|515.8|513.8|513.4|5023
1681993500000|2023-04-20 12:25:00|516.6|516|516.8|515.8|517|516.2|516.2|515.8|997
1681993800000|2023-04-20 12:30:00|518.2|516.8|517.2|516.4|519.6|517|517|516.2|3273
1681994100000|2023-04-20 12:35:00|517|516.6|517.2|516.8|517.4|516.8|516.4|515.8|278
1681994400000|2023-04-20 12:40:00|517.6|516.6|518.4|517.8|518.8|518|517.6|516.6|1317
1681994700000|2023-04-20 12:45:00|519.2|518.4|519.6|518.8|520|519.4|519|518.4|912
1681995000000|2023-04-20 12:50:00|519.4|518.6|518.2|517.6|519.6|519.2|518.2|517.6|2623
1681995300000|2023-04-20 12:55:00|518|517.4|519.4|518.8|519.8|519|517.8|517.2|1634
1681995600000|2023-04-20 13:00:00|519.2|518.6|518.8|518.2|519.2|518.6|518.8|518.2|1001
1681995900000|2023-04-20 13:05:00|519|518.6|519.6|519|519.6|519.2|519|518.4|2185
1681996200000|2023-04-20 13:10:00|519|518.6|519|518.6|519.6|519|518.8|518.2|982
1681996500000|2023-04-20 13:15:00|518.8|518.4|518.2|518|519|518.6|518.2|518|783
1681996800000|2023-04-20 13:20:00|518|517.8|519.6|519|519.6|519|518|517.4|4493
1681997100000|2023-04-20 13:25:00|520|519.2|519.8|519.2|520.8|520.2|519.8|519.2|496
1681997400000|2023-04-20 13:30:00|519.6|519.4|520.6|520.2|521|520.6|519.6|519.2|4263
1681997700000|2023-04-20 13:35:00|520.8|520.4|519.2|518.8|521.4|520.8|519.2|518.8|3193
1681998000000|2023-04-20 13:40:00|519.4|519|520.2|519.8|520.2|519.8|518.8|518.4|2485
1681998300000|2023-04-20 13:45:00|520|519.6|521.4|520.8|521.4|520.8|520|519.6|587
1681998600000|2023-04-20 13:50:00|521.8|521|520.8|520.2|522.2|521.8|520.8|520.2|2218
1681998900000|2023-04-20 13:55:00|520.6|520|521.6|520.4|522|521.2|520.4|519.8|1941
1681999200000|2023-04-20 14:00:00|521.4|520|522.2|521.8|522.6|522|520.8|520|4435
1681999500000|2023-04-20 14:05:00|522|521.6|522.4|522|523|522.4|521.8|521.4|1805
1681999800000|2023-04-20 14:10:00|522.2|521.8|523.6|523.2|523.8|523.4|522.2|521.8|4974
1682000100000|2023-04-20 14:15:00|523.4|522.8|524.2|523.8|524.2|523.8|522.8|522.4|522
1682000400000|2023-04-20 14:20:00|524|523.6|523|522.4|524.2|523.8|523|522.4|3019
1682000700000|2023-04-20 14:25:00|523.6|522.6|522.8|522.4|524|523.4|522.6|522.2|2193
1682001000000|2023-04-20 14:30:00|523.4|522.6|524.2|523.8|524.8|524.4|523|522.4|4630
1682001300000|2023-04-20 14:35:00|524|523.4|521.6|521.4|524|523.4|521.6|521.4|4788
1682001600000|2023-04-20 14:40:00|521.2|520.8|521.2|520.8|521.4|521.2|520.8|520.4|3735
1682001900000|2023-04-20 14:45:00|521|520.6|520.6|520.2|521|520.6|520.2|519.8|1872
1682002200000|2023-04-20 14:50:00|521|520.4|520.6|520|521.4|521.2|520.4|520|6175
1682002500000|2023-04-20 14:55:00|520.4|519.8|520.2|519.8|521.4|521|520|519.8|652
1682002800000|2023-04-20 15:00:00|520.6|520|520|519.4|520.6|520|519.4|518.8|6895
1682003100000|2023-04-20 15:05:00|519.8|519.2|518.8|518.4|519.8|519.2|518|517.6|3087
1682003400000|2023-04-20 15:10:00|519|518|517.4|517|519|518|517.4|517|23300
1682003700000|2023-04-20 15:15:00|517.6|517.2|518.6|518|518.8|518.4|517.2|517|8600
1682004000000|2023-04-20 15:20:00|518.4|518.2|518.4|518|519.2|518.8|518.2|517.8|1044
1682004300000|2023-04-20 15:25:00|518.2|517.8|517.8|517.2|518.4|518|517.8|517.2|4934
1682060400000|2023-04-21 07:00:00|526.8|515.4|519.2|517|526.8|517|519.2|515.4|1893
1682060700000|2023-04-21 07:05:00|519|518.6|520.6|519.4|521|520.2|519|517.4|2691
1682061000000|2023-04-21 07:10:00|520.4|518.6|521.4|520.6|521.4|520.6|518.8|518|5236
1682061300000|2023-04-21 07:15:00|521.8|520.8|521.4|520.4|521.8|520.8|520.6|519.8|2521
1682061600000|2023-04-21 07:20:00|521.2|520.2|519.2|518|521.2|520.2|519.2|518|9108
1682061900000|2023-04-21 07:25:00|519|517.8|518.6|517.6|519|518.4|518.4|517.4|1273
1682062200000|2023-04-21 07:30:00|518.8|517.8|518.6|517.6|520|519|518|517.4|3777
1682062500000|2023-04-21 07:35:00|518.4|517.4|518.8|517.8|518.8|517.8|516.2|515.2|5177
1682062800000|2023-04-21 07:40:00|519|518|515.8|514.8|519|518.2|515.2|514.6|5123
1682063100000|2023-04-21 07:45:00|515.4|515.2|517.4|516.6|518.2|517.8|515.4|514.6|2898
1682063400000|2023-04-21 07:50:00|517.2|515.8|519.2|518.2|519.2|518.6|516.6|515.8|3541
1682063700000|2023-04-21 07:55:00|519|518|517.6|517|519|518.2|517|516.8|6349
1682064000000|2023-04-21 08:00:00|518|517.2|518.4|517.8|518.6|517.8|517.6|517.2|2180
1682064300000|2023-04-21 08:05:00|518.2|517.6|517.4|516.8|518.4|517.8|517|516.4|3633
1682064600000|2023-04-21 08:10:00|517.2|516.6|517.6|517|517.6|517|516.4|515.8|1185
1682064900000|2023-04-21 08:15:00|518|517.2|517.4|517|519|518.2|517.4|517|8383
1682065200000|2023-04-21 08:20:00|518|517.4|517|516.6|518|517.4|517|516.6|10443
1682065500000|2023-04-21 08:25:00|517.4|516.8|514.4|513.8|517.4|516.8|514.2|513.6|2793
1682065800000|2023-04-21 08:30:00|514.6|514.6|515.6|515|515.8|515.2|514.6|514|2810
1682066100000|2023-04-21 08:35:00|515.8|515.2|516|515.2|516|515.4|515.4|514.8|2150
1682066400000|2023-04-21 08:40:00|516.2|515.4|517.2|516.6|517.2|516.8|516|515.4|1751
1682066700000|2023-04-21 08:45:00|517.4|516.8|517.6|517|517.6|517|517.2|516.8|3213
1682067000000|2023-04-21 08:50:00|517.8|517.2|518.4|517.8|518.4|518|517.2|516.8|1600
1682067300000|2023-04-21 08:55:00|518.8|518|517.8|517.2|519.6|519|517.8|517.2|6594
1682067600000|2023-04-21 09:00:00|518|517.4|517|516.4|518|517.4|516.8|516.4|2504
1682067900000|2023-04-21 09:05:00|516.8|516.6|517|516.4|517.8|517.6|516.8|516.4|2625
1682068500000|2023-04-21 09:15:00|517.6|517|517.4|516.6|518.2|517.6|517|516.2|4717
1682068800000|2023-04-21 09:20:00|517.8|516.8|518.2|517.6|518.4|517.8|517.4|516.8|2369
1682069100000|2023-04-21 09:25:00|518.6|517.8|519.4|518.6|519.6|519|517.2|516.8|18849
1682069400000|2023-04-21 09:30:00|519.2|518.4|519|518.4|519.2|518.4|518.4|517.8|1956
1682069700000|2023-04-21 09:35:00|519.2|518.6|519.6|519.2|519.8|519.6|519|518.4|3356
1682070000000|2023-04-21 09:40:00|519.8|519|517.4|516.8|519.8|519.2|517.4|516.8|5053
1682070300000|2023-04-21 09:45:00|517.6|517|516|515.4|517.6|517|516|515.2|802
1682070600000|2023-04-21 09:50:00|516.2|515.6|517|516.6|517.6|517|516.2|515.6|1694
1682070900000|2023-04-21 09:55:00|516.8|516.4|516.6|516.2|517.2|516.8|516.6|516.2|4348
1682071200000|2023-04-21 10:00:00|516.8|515.8|515.4|514.6|516.8|515.8|513.8|513.2|7731
1682071500000|2023-04-21 10:05:00|515.2|514.8|515.6|515.2|515.6|515.2|515.2|514.8|4303
1682071800000|2023-04-21 10:10:00|515.4|515|516|515.4|516.4|516|515.4|515|1608
1682072100000|2023-04-21 10:15:00|515.8|515.2|514.8|514|515.8|515.2|514.6|514|6150
1682072400000|2023-04-21 10:20:00|515|514.2|514.8|514.2|515|514.4|514.6|514|58
1682072700000|2023-04-21 10:25:00|514.6|513.8|514.4|513.6|514.6|513.8|513.8|513|1280
1682073000000|2023-04-21 10:30:00|514.6|513.8|515|514.6|515|514.6|514.4|513.8|625
1682073300000|2023-04-21 10:35:00|515.4|514.8|515.4|514.8|515.8|515.2|515.2|514.6|443
1682073600000|2023-04-21 10:40:00|515.6|515|514|513.4|515.6|515|514|513.4|4109
1682073900000|2023-04-21 10:45:00|514.2|513.6|514|513.4|514.6|513.8|513.6|513.4|2055
1682074200000|2023-04-21 10:50:00|513.8|513|512.2|511.6|513.8|513|512.2|511.4|441
1682074500000|2023-04-21 10:55:00|512.8|511.8|513|512.4|513.2|512.6|512.8|511.8|21
1682074800000|2023-04-21 11:00:00|512.8|511.8|512|511.4|512.8|511.8|511.6|511.2|5871
1682075100000|2023-04-21 11:05:00|512.4|511.6|513|512.2|513|512.4|512.2|511.4|351
1682075400000|2023-04-21 11:10:00|513.2|512.4|513.2|512.6|513.6|513|513.2|512.4|967
1682075700000|2023-04-21 11:15:00|513|512.4|511.6|511|513|512.6|511.6|511|2156
1682076000000|2023-04-21 11:20:00|511.4|511.2|511.6|511.2|511.8|511.4|511|510.6|2508
1682076300000|2023-04-21 11:25:00|512|511.4|511.6|511.2|512.4|511.6|511.6|511.2|1350
1682076600000|2023-04-21 11:30:00|512.2|511.6|512.4|511.8|512.6|512.2|512|511.4|2335
1682076900000|2023-04-21 11:35:00|512.6|512|513.4|512.8|513.6|513|512.6|512|0
1682077200000|2023-04-21 11:40:00|513.8|513|513.6|513|514|513.4|513.4|512.8|120
1682077500000|2023-04-21 11:45:00|513.4|513.2|514|513.2|514|513.4|513.4|512.8|371
1682077800000|2023-04-21 11:50:00|514.2|513.4|514.2|513.6|514.4|513.8|514.2|513.4|154
1682078100000|2023-04-21 11:55:00|514|513.4|513.8|513|514|513.4|513.6|513|550
1682078400000|2023-04-21 12:00:00|513.6|513.2|512.6|512.2|513.8|513.4|512.6|512.2|1985
1682078700000|2023-04-21 12:05:00|512.4|512|513|512.4|513|512.4|511.8|511.4|2180
1682079000000|2023-04-21 12:10:00|513.4|512.6|514.2|513.6|514.4|514|513.4|512.6|695
1682079300000|2023-04-21 12:15:00|514.4|513.2|514|513.4|514.4|513.4|513.6|513|1029
1682079600000|2023-04-21 12:20:00|514.2|513.6|513.4|513|515.8|515.4|513|512.6|6266
1682079900000|2023-04-21 12:25:00|513.6|513.2|512.2|511.6|514.4|513.8|512.2|511.4|1811
1682080200000|2023-04-21 12:30:00|512.4|511.8|511.8|511|512.4|511.8|511.4|510.8|2744
1682080500000|2023-04-21 12:35:00|511.6|510|511|510.2|511.6|510.2|510.4|510|4163
1682080800000|2023-04-21 12:40:00|510.8|510|511.8|511.2|511.8|511.2|510.4|510|4570
1682081100000|2023-04-21 12:45:00|511.6|511.8|512.4|511.8|512.4|511.8|511.6|511.8|677
1682081400000|2023-04-21 12:50:00|512.6|512|513.8|513.2|513.8|513.2|512.6|512|728
1682081700000|2023-04-21 12:55:00|513.6|513.4|513|512.2|514.4|513.8|512.8|512.2|1918
1682082000000|2023-04-21 13:00:00|512.8|512.4|513.8|513.4|513.8|513.4|512.8|512.4|1370
1682082300000|2023-04-21 13:05:00|513.6|513|514.2|513.6|514.2|513.6|513.6|512.8|719
1682082600000|2023-04-21 13:10:00|514.4|513.8|515|514.6|515|514.6|514.4|513.8|0
1682082900000|2023-04-21 13:15:00|515.4|515|515|514.6|515.6|515|514.8|514.2|900
1682083200000|2023-04-21 13:20:00|515.4|515|516.6|516|516.8|516.2|515.4|515|791
1682083500000|2023-04-21 13:25:00|516.8|516.2|517.4|516.8|518.2|517.6|516.6|516|5542
1682083800000|2023-04-21 13:30:00|517.2|516.6|515|514.6|517.2|516.6|514.6|514|7578
1682084100000|2023-04-21 13:35:00|514.8|514.2|516.2|515.8|517|516.4|514.8|514|7194
1682084400000|2023-04-21 13:40:00|516|515.6|515.4|515|516.8|516.4|515|514.6|22085
1682084700000|2023-04-21 13:45:00|514.8|514.6|514.6|514|515.8|515.2|514.4|513.8|6530
1682085000000|2023-04-21 13:50:00|514.4|513.8|514.4|514|514.8|514.2|513.2|512.6|3689
1682085300000|2023-04-21 13:55:00|514.6|513.8|515.8|515.4|516.6|516|513.4|513|4444
1682085600000|2023-04-21 14:00:00|516.2|515.2|516|515.6|517.2|516.6|515.6|515.2|4002
1682085900000|2023-04-21 14:05:00|515.6|515.2|516.4|516|516.4|516|515|514.6|11440
1682086200000|2023-04-21 14:10:00|516.6|515.8|515.6|515.4|516.6|516.2|515.4|515|16386
1682086500000|2023-04-21 14:15:00|516|515.8|516.6|516.2|516.8|516.2|514.6|514.2|7544
1682086800000|2023-04-21 14:20:00|517.2|516|518.6|518|518.8|518.2|517|516|1383
1682087100000|2023-04-21 14:25:00|518.4|518.2|516|515.6|518.4|518.2|516|515.6|9054
1682087400000|2023-04-21 14:30:00|516.2|515.8|515.4|515|516.6|516.2|515.4|515|25937
1682087700000|2023-04-21 14:35:00|515.6|515.2|514.8|514.4|516|515.6|514.6|514.4|10497
1682088000000|2023-04-21 14:40:00|514.6|514.2|513.8|513|515|514.4|513.6|513|12149
1682088300000|2023-04-21 14:45:00|513.6|513.2|514.4|513.8|515|514.4|513.6|513|12340
1682088600000|2023-04-21 14:50:00|514.6|514|515|514.4|515|514.4|514|513.6|5418
1682088900000|2023-04-21 14:55:00|515.2|514.6|515.8|515.4|516.4|516|515|514.6|3240
1682089200000|2023-04-21 15:00:00|515.6|515.2|515.2|514.8|516|515.8|514.8|514.6|4846
1682089500000|2023-04-21 15:05:00|515|514.6|514|513.4|515|514.8|513.6|513.2|4927
1682089800000|2023-04-21 15:10:00|514|513.2|514.2|513.4|514.4|514|513.6|513|2076
1682090100000|2023-04-21 15:15:00|514|513.2|514.8|514.4|515|514.6|514|513.2|2869
1682090400000|2023-04-21 15:20:00|514.6|514.2|514.2|513.8|515|514.4|514|513.4|3829
1682090700000|2023-04-21 15:25:00|514.6|514.2|516.2|515.4|516.4|515.8|514.4|514|765
1682319600000|2023-04-24 07:00:00|517.4|513.8|515.8|514.2|517.8|514.8|513.4|510.6|1297
1682319900000|2023-04-24 07:05:00|515.2|514.4|517|515.6|517.2|516.2|514.6|513.4|3030
1682320200000|2023-04-24 07:10:00|516.8|515.8|515.2|514.2|517.6|516.8|515.2|514.2|3279
1682320500000|2023-04-24 07:15:00|515.4|514|515.8|515|515.8|515|514.8|514|2234
1682320800000|2023-04-24 07:20:00|516.4|515.6|518|517.4|518.2|517.4|516.4|515.6|6276
1682321100000|2023-04-24 07:25:00|517.8|517.2|518|517.2|518.4|518|517.2|516.6|6538
1682321400000|2023-04-24 07:30:00|517.8|516|515|514.2|518|516.8|515|514|3207
1682321700000|2023-04-24 07:35:00|515.2|514.4|516.8|515.8|516.8|516|515.2|514.4|1129
1682322000000|2023-04-24 07:40:00|517.4|516|516|515.4|518|517.2|515.6|514.8|3011
1682322300000|2023-04-24 07:45:00|515.8|515.8|515.6|515|517.2|516.4|515.6|515|479
1682322600000|2023-04-24 07:50:00|516|515.4|516.4|515.8|516.8|516.2|516|515.4|12487
1682322900000|2023-04-24 07:55:00|516.2|515.6|517.2|516.4|517.2|516.6|515.6|515.2|16567
1682323200000|2023-04-24 08:00:00|517|516.6|516.6|516.2|517.6|517.2|516.6|516.2|47918
1682323500000|2023-04-24 08:05:00|516.4|516.4|515.4|514.8|517.2|516.8|515.2|514.8|32280
1682323800000|2023-04-24 08:10:00|515.2|514.6|513.2|512.4|515.2|514.6|513|512.2|1413
1682324100000|2023-04-24 08:15:00|513.4|512.6|513.2|512.4|513.8|513.2|512.6|511.8|4401
1682324400000|2023-04-24 08:20:00|513|512.2|513.4|512.6|514|513.2|512.8|512|248
1682324700000|2023-04-24 08:25:00|513.6|513|515.2|514.4|515.4|514.8|513.6|513|3147
1682325000000|2023-04-24 08:30:00|515|514|514.2|513.6|515.4|514.8|514|513.4|931
1682325300000|2023-04-24 08:35:00|514.4|513.8|514.8|514.2|515.6|515|514.4|513.8|153
1682325600000|2023-04-24 08:40:00|514.6|514|514.4|513.8|515.2|514.6|514.4|513.8|2448
1682325900000|2023-04-24 08:45:00|514.6|514|515|514.4|515.4|514.8|514.4|514|651
1682326200000|2023-04-24 08:50:00|515.4|514.6|516|515.4|516|515.4|515|514.6|2781
1682326500000|2023-04-24 08:55:00|515.8|515.2|514.4|514|515.8|515.2|514.4|513.8|757
1682326800000|2023-04-24 09:00:00|514.2|513.8|514.4|513.8|514.6|514|514|513.6|2016
1682327100000|2023-04-24 09:05:00|514.6|514|515.6|515|515.6|515|514.6|514|692
1682327400000|2023-04-24 09:10:00|515.2|514.8|515|514.4|515.6|515|514.4|513.8|2563
1682327700000|2023-04-24 09:15:00|514.8|514.2|515.4|514.8|515.8|515.2|514.6|514|1499
1682328000000|2023-04-24 09:20:00|515.8|515|515.4|514.8|515.8|515.2|515.2|514.8|1015
1682328300000|2023-04-24 09:25:00|514.6|514|513.4|512.8|515.2|514.6|513.4|512.8|3462
1682328600000|2023-04-24 09:30:00|513.2|512.6|513|512.2|513.2|512.6|512.6|512.2|2447
1682328900000|2023-04-24 09:35:00|513.4|512.4|513.2|512.6|513.6|513|513|512.4|2625
1682329200000|2023-04-24 09:40:00|513|512.4|513.2|512.6|513.2|512.8|512.8|512.2|1089
1682329500000|2023-04-24 09:45:00|513|512.4|512|511.4|513|512.6|511.6|511|4082
1682329800000|2023-04-24 09:50:00|511.8|511.2|512.4|512|512.4|512|511.8|511.2|3139
1682330100000|2023-04-24 09:55:00|512.8|512.2|512.2|511.6|513.2|512.4|512|511.4|1000
1682330400000|2023-04-24 10:00:00|512|511.4|512.8|512.4|512.8|512.4|511.8|511.2|5025
1682330700000|2023-04-24 10:05:00|513|512.2|512.8|512.4|513.2|512.8|512.8|512.2|2232
1682331000000|2023-04-24 10:10:00|512.6|512.2|513.6|513.2|513.8|513.4|512.6|512.2|1451
1682331300000|2023-04-24 10:15:00|513.8|513|513.8|513.2|513.8|513.2|513.2|512.8|971
1682331600000|2023-04-24 10:20:00|514|513.4|514.6|514|514.6|514|514|513.4|883
1682331900000|2023-04-24 10:25:00|514.8|514.2|514.4|513.8|515|514.4|514.2|513.8|2005
1682332200000|2023-04-24 10:30:00|514.2|513.6|513.6|512.8|514.2|513.8|513.2|512.8|836
1682332500000|2023-04-24 10:35:00|513.4|513|513.4|512.6|513.6|513|513.2|512.6|70
1682332800000|2023-04-24 10:40:00|513.2|512.8|514.2|513.6|514.2|513.6|512.8|512.8|1770
1682333100000|2023-04-24 10:45:00|514|513.2|513.4|513|514|513.2|513.2|512.6|647
1682333400000|2023-04-24 10:50:00|513.2|512.8|513.4|513|513.6|513|513|512.6|0
1682333700000|2023-04-24 10:55:00|513.6|513.2|513|512.6|513.8|513.4|513|512.6|905
1682334000000|2023-04-24 11:00:00|513.2|513|514|513.4|514.4|514|513|513|2713
1682334300000|2023-04-24 11:05:00|513.8|513.2|513.4|512.6|513.8|513.2|513|512.6|474
1682334600000|2023-04-24 11:10:00|513.2|512.8|513|512.4|513.2|512.8|512.8|512.4|5328
1682334900000|2023-04-24 11:15:00|513.2|512.6|513.4|513|513.4|513|513|512.4|3162
1682335200000|2023-04-24 11:20:00|513.6|512.8|514|513.6|514|513.6|513.6|512.8|120
1682335500000|2023-04-24 11:25:00|513.8|513.4|514|513.6|514|513.6|513.8|513.4|1
1682335800000|2023-04-24 11:30:00|514.2|513.8|513.8|513.2|514.2|513.8|513.4|512.8|5658
1682336100000|2023-04-24 11:35:00|513.6|513.4|514.2|513.8|514.4|513.8|513.6|513.4|301
1682336400000|2023-04-24 11:40:00|514.4|514|514.4|513.8|514.8|514.2|514.2|513.6|237
1682336700000|2023-04-24 11:45:00|514.8|514|515.2|514.6|515.2|514.8|514.8|513.8|1150
1682337000000|2023-04-24 11:50:00|515|514.2|515.6|515|515.6|515.2|514.6|514|645
1682337300000|2023-04-24 11:55:00|515.4|515.2|515.2|514.6|515.4|515.2|514.8|514.2|3890
1682337600000|2023-04-24 12:00:00|515|514.4|514.4|513.8|515.2|514.6|514.4|513.8|9671
1682337900000|2023-04-24 12:05:00|514.2|513.6|514.2|513.6|514.4|513.8|513.8|513.6|2253
1682338200000|2023-04-24 12:10:00|514|513.8|513.2|512.8|514.4|513.8|513.2|512.6|470
1682338500000|2023-04-24 12:15:00|513.4|512.6|513.2|512.6|513.4|512.8|513.2|512.4|722
1682338800000|2023-04-24 12:20:00|513.4|512.8|514|513.6|514|513.6|513.4|512.8|0
1682339100000|2023-04-24 12:25:00|514.2|513|513.2|512.4|514.2|513|513.2|512.4|1809
1682339400000|2023-04-24 12:30:00|513.4|512.6|512.6|511.8|513.4|512.6|512.6|511.8|683
1682339700000|2023-04-24 12:35:00|512.8|512|513|512.4|513|512.4|512.6|512|26
1682340000000|2023-04-24 12:40:00|512.6|512|513.2|512.6|513.2|512.6|511.8|511.4|1199
1682340300000|2023-04-24 12:45:00|513|512.4|514|513.4|514|513.4|513|512.4|0
1682340600000|2023-04-24 12:50:00|514.2|513.6|514.6|514|514.6|514|513.6|513|1063
1682340900000|2023-04-24 12:55:00|514.4|513.8|514.4|514|514.8|514.2|514.2|513.8|1821
1682341200000|2023-04-24 13:00:00|514.6|513.8|514|513.6|514.6|514|513.8|513.4|1685
1682341500000|2023-04-24 13:05:00|514.6|513.8|515.4|514.8|515.4|514.8|514.6|513.8|93
1682341800000|2023-04-24 13:10:00|516|515|514.8|514.2|516|515.4|514.8|514.2|1770
1682342100000|2023-04-24 13:15:00|515|514.4|514.2|513.8|515|514.4|514.2|513.8|18
1682342400000|2023-04-24 13:20:00|514.4|514|514.4|514|515|514.4|514.2|514|278
1682342700000|2023-04-24 13:25:00|514.6|514.2|515.2|514.6|515.2|514.6|514.4|514.2|28
1682343000000|2023-04-24 13:30:00|515|515|515.8|515.2|516.4|516|515|514.8|3620
1682343300000|2023-04-24 13:35:00|516|515.4|516|515.6|516.2|516|514.8|514.2|6869
1682343600000|2023-04-24 13:40:00|516.6|516|515.4|515|516.8|516.2|515|514.6|9048
1682343900000|2023-04-24 13:45:00|515.6|515.2|515|514.4|515.8|515.4|514.4|513.8|2299
1682344200000|2023-04-24 13:50:00|515.2|514.6|515.4|514.8|515.8|515.4|514.8|514.4|4071
1682344500000|2023-04-24 13:55:00|515.2|515|514.6|514|515.2|515|514.2|513.8|1024
1682344800000|2023-04-24 14:00:00|514.8|514.2|513|512.6|514.8|514.2|513|512.4|401
1682345100000|2023-04-24 14:05:00|512.8|512.4|512.4|512|512.8|512.6|511.8|511.2|1389
1682345400000|2023-04-24 14:10:00|512|511.8|512|511.4|512.6|512.2|511.6|511.2|2546
1682345700000|2023-04-24 14:15:00|511.8|511.2|511.2|510.8|511.8|511.2|511.2|510.6|843
1682346000000|2023-04-24 14:20:00|511.4|511|512.2|511.6|512.6|512.2|511.4|511|2163
1682346300000|2023-04-24 14:25:00|512|511.4|511.4|511|512|511.6|511.2|510.8|1045
1682346600000|2023-04-24 14:30:00|511.8|511.4|511.6|511|512.2|511.8|511.6|511|5692
1682346900000|2023-04-24 14:35:00|511.4|511.2|509.2|508.6|511.8|511.6|508.8|508.4|15265
1682347200000|2023-04-24 14:40:00|509.4|508.8|507.4|506.8|509.4|508.8|507|506.4|3105
1682347500000|2023-04-24 14:45:00|507.2|506.2|505.6|505.2|507.2|506.4|505.6|505.2|4800
1682347800000|2023-04-24 14:50:00|505.4|505|505|504.4|505.6|505|503.6|503.2|4999
1682348100000|2023-04-24 14:55:00|505.4|504.8|503.4|502.8|505.4|505|503.4|502.8|2386
1682348400000|2023-04-24 15:00:00|503.8|503.2|503|502.6|504.2|503.6|502.2|501.6|16932
1682348700000|2023-04-24 15:05:00|503.2|502.8|503.8|503.2|504.8|504.2|503.2|502.8|10522
1682349000000|2023-04-24 15:10:00|504|503.4|502.4|502|504.2|503.8|502.4|502|6285
1682349300000|2023-04-24 15:15:00|502.8|502.2|503|502.6|503.2|502.8|502.4|502|9486
1682349600000|2023-04-24 15:20:00|503.4|502.8|503.2|502.8|504.4|504|503.2|502.6|7815
1682349900000|2023-04-24 15:25:00|503|503|503.2|502.4|503.2|503|502.6|502|309386
1682406000000|2023-04-25 07:00:00|508.6|500.2|500.2|497.8|508.6|501.6|497.8|492.6|64163
1682406300000|2023-04-25 07:05:00|500.4|498.2|502.6|501.2|502.6|501.2|500.2|498.2|14057
1682406600000|2023-04-25 07:10:00|502.4|501.8|504.6|503.4|505|503.6|502.4|501.8|2101
1682406900000|2023-04-25 07:15:00|503|503.6|501|500.2|503.2|503.6|501|500|4052
1682407200000|2023-04-25 07:20:00|501.4|500.4|501|500.2|501.8|501|500.2|499.6|4269
1682407500000|2023-04-25 07:25:00|501.4|500.4|503.4|502.6|503.8|502.8|500.8|500|13833
1682407800000|2023-04-25 07:30:00|503.2|502.4|506.2|505|506.4|505|501.2|500.4|2885
1682408100000|2023-04-25 07:35:00|506.4|504.4|502.6|501.6|506.4|504.4|502.6|501|3598
1682408400000|2023-04-25 07:40:00|502.4|501.4|504.2|503.4|504.2|503.4|502.2|501|855
1682408700000|2023-04-25 07:45:00|504.4|503.6|505|504|507|506.4|504.2|503.6|4855
1682409000000|2023-04-25 07:50:00|504.8|503.8|502.2|501.2|504.8|503.8|501.8|501|4575
1682409300000|2023-04-25 07:55:00|502.4|501.4|503.6|503|503.8|503|502.4|501.4|0
1682409600000|2023-04-25 08:00:00|503.8|501.8|502.8|502|503.8|502.8|502.6|501.8|3416
1682409900000|2023-04-25 08:05:00|502.6|501.4|502.4|501.6|502.6|501.6|502|501.2|3013
1682410200000|2023-04-25 08:10:00|502.2|501.8|502.2|501.4|504|503.2|502|501.4|12097
1682410500000|2023-04-25 08:15:00|502|501.8|503.2|502.2|503.2|502.6|502|501.6|2960
1682410800000|2023-04-25 08:20:00|503|502.4|502.6|501.6|503|502.4|501.6|501.2|4322
1682411100000|2023-04-25 08:25:00|502.2|501.8|503.6|502.8|503.8|502.8|501.8|501.2|2192
1682411400000|2023-04-25 08:30:00|503.4|502.6|506|505.2|506|505.2|502.8|502.2|3946
1682411700000|2023-04-25 08:35:00|506.2|505.4|507.4|506.6|507.4|506.6|505.6|505|2357
1682412000000|2023-04-25 08:40:00|507.6|506.4|508.2|507.4|509.2|508.2|507.6|506.4|6669
1682412300000|2023-04-25 08:45:00|508|507|508|507.4|508|507.4|506.4|506|3119
1682412600000|2023-04-25 08:50:00|507.8|507.6|509.4|508.8|510.2|509.4|507.8|507.4|3459
1682412900000|2023-04-25 08:55:00|509|508.4|509.4|508.8|509.8|509|509|508.4|2069
1682413200000|2023-04-25 09:00:00|509.2|508.4|508.8|508.2|509.4|508.8|508.4|507.6|2282
1682413500000|2023-04-25 09:05:00|509|508.4|509.8|509.2|509.8|509.2|508.2|507.8|5509
1682413800000|2023-04-25 09:10:00|509.6|508.8|509|508.4|509.6|509|508.8|508|4354
1682414100000|2023-04-25 09:15:00|509.2|508.6|510.4|509.8|511|510.4|509.2|508.6|4000
1682414400000|2023-04-25 09:20:00|510.2|509.4|511.8|511|512.2|511.4|510.2|509.4|633
1682414700000|2023-04-25 09:25:00|511.6|510.6|510.4|509.6|512|511.2|510.4|509.6|3671
1682415000000|2023-04-25 09:30:00|510.6|509.8|509.2|508.4|511.2|510.6|509|508.2|3463
1682415300000|2023-04-25 09:35:00|509.4|508.6|511.2|510.6|512.4|511.8|509.2|508.6|4752
1682415600000|2023-04-25 09:40:00|511.4|510|510.4|509.8|511.4|510|510.4|509.8|658
1682415900000|2023-04-25 09:45:00|510|510|510.6|510|511.4|510.8|510|509.8|3959
1682416200000|2023-04-25 09:50:00|510.8|510.2|510.8|510.2|511.4|510.8|510.6|510|1593
1682416500000|2023-04-25 09:55:00|511|510.4|513.2|512.4|513.2|512.4|510.8|510.4|4576
1682416800000|2023-04-25 10:00:00|513.4|512.6|513.6|512.8|513.8|513.2|512.4|511.8|1478
1682417100000|2023-04-25 10:05:00|513.4|512.6|512.6|512|513.4|512.6|512.4|511.8|1449
1682417400000|2023-04-25 10:10:00|512.4|511.6|512|511.4|512.4|511.8|511.8|511.2|15723
1682417700000|2023-04-25 10:15:00|511.8|511.6|511.4|510.8|512|511.6|511.2|510.8|3589
1682418000000|2023-04-25 10:20:00|511.2|510.6|511.6|511|511.6|511|511|510.4|0
1682418300000|2023-04-25 10:25:00|511.4|511.2|512|511.2|512|511.4|511.4|510.8|416
1682418600000|2023-04-25 10:30:00|512.2|511.4|513|512.6|513.2|512.6|511.6|511|740
1682418900000|2023-04-25 10:35:00|512.8|512.4|512.8|512|513|512.6|512.4|511.8|1779
1682419200000|2023-04-25 10:40:00|513|512.2|513|512.6|513|512.6|512.8|512.2|100
1682419500000|2023-04-25 10:45:00|512.8|512.4|513|512.4|513|512.6|512.6|512|1993
1682419800000|2023-04-25 10:50:00|512.8|512.6|514.2|513.6|514.2|513.6|512.8|512.6|1842
1682420100000|2023-04-25 10:55:00|514.4|513.8|515.2|514.4|515.2|514.6|514.2|513.8|192
1682420400000|2023-04-25 11:00:00|515|514.6|515.6|515.4|516.6|516|515|514.6|9422
1682420700000|2023-04-25 11:05:00|515.4|515|516.8|516|516.8|516.2|515.4|514.8|1236
1682421000000|2023-04-25 11:10:00|517|516.2|517.8|517|517.8|517|516.8|516|3398
1682421300000|2023-04-25 11:15:00|518|517.2|518.8|518|518.8|518|517.6|517|9694
1682421600000|2023-04-25 11:20:00|518.4|517.8|519|518.8|519|518.8|518.2|517.6|2082
1682421900000|2023-04-25 11:25:00|519.6|519|518.8|518.4|519.6|519|518.6|518|9790
1682422200000|2023-04-25 11:30:00|519.2|518.6|518.4|518|519.8|519.2|518.2|517.6|1498
1682422500000|2023-04-25 11:35:00|518.2|517.8|518.2|517.4|518.6|518|518|517.2|2144
1682422800000|2023-04-25 11:40:00|518|516.8|517.2|516.4|518.2|516.8|517|516.4|1249
1682423100000|2023-04-25 11:45:00|517.4|516.6|517|516.4|517.4|516.6|516.8|516.2|793
1682423400000|2023-04-25 11:50:00|516.8|516.2|515|514.6|517|516.6|515|514.6|5138
1682423700000|2023-04-25 11:55:00|515.2|514.8|515.4|514.8|515.4|514.8|515|514.4|3608
1682424000000|2023-04-25 12:00:00|515.2|514.4|515.8|515.4|516|515.4|515|514.4|1526
1682424300000|2023-04-25 12:05:00|515.6|514.8|515.2|514.8|515.6|515|515.2|514.8|1304
1682424600000|2023-04-25 12:10:00|515|515|516|515.4|516|515.4|515|514.8|1465
1682424900000|2023-04-25 12:15:00|515.8|515|516|515.4|516|515.6|515.2|515|1214
1682425200000|2023-04-25 12:20:00|516.4|515.6|514.6|514.2|516.4|516|514.6|514|6056
1682425500000|2023-04-25 12:25:00|515.2|514.6|515|514.4|515.4|515|514.8|514.2|1935
1682425800000|2023-04-25 12:30:00|514.8|514.6|514.6|514.2|515|514.6|514.4|514|2290
1682426100000|2023-04-25 12:35:00|514.8|514.4|515.6|515.2|515.8|515.4|514.6|514.4|418
1682426400000|2023-04-25 12:40:00|515.8|515.4|515.6|515|516|515.4|515.4|514.8|926
1682426700000|2023-04-25 12:45:00|515.4|514.8|515.6|515.2|516|515.8|515.4|514.8|2785
1682427000000|2023-04-25 12:50:00|515.4|515|515.4|514.8|515.6|515|515.2|514.8|657
1682427300000|2023-04-25 12:55:00|515.2|515|514.6|514|515.2|515|514.4|514|1454
1682427600000|2023-04-25 13:00:00|515|514.2|515|514.4|515|514.6|514.8|514.2|2422
1682427900000|2023-04-25 13:05:00|515.4|514.6|516|515.6|516.4|516|514.6|514.2|3188
1682428200000|2023-04-25 13:10:00|515.8|515.2|515.4|515|515.8|515.2|515.4|514.8|1908
1682428500000|2023-04-25 13:15:00|515.2|514.6|515|514.6|515.6|515|515|514.4|648
1682428800000|2023-04-25 13:20:00|515.2|514.4|512.8|512.2|515.2|514.4|512.8|512|5066
1682429100000|2023-04-25 13:25:00|512.6|512|510.2|509.6|512.6|512.2|510.2|509.6|5335
1682429400000|2023-04-25 13:30:00|510.4|509.8|510.2|509.8|512.8|512.2|510.2|509.6|5929
1682429700000|2023-04-25 13:35:00|509.8|509.2|509.2|508.8|510.4|509.8|509.2|508.6|3748
1682430000000|2023-04-25 13:40:00|509.6|509.2|509.4|508.8|510.4|509.8|508|507.6|7095
1682430300000|2023-04-25 13:45:00|509.2|508.4|507.6|507|509.2|508.4|506.8|506.2|3550
1682430600000|2023-04-25 13:50:00|507.4|506.6|507.2|506.8|507.6|507|505.2|504.6|20935
1682430900000|2023-04-25 13:55:00|506.8|506.4|508.6|507.8|508.6|507.8|506|505.4|7703
1682431200000|2023-04-25 14:00:00|509|508|510|509.4|510.6|510|509|508|3142
1682431500000|2023-04-25 14:05:00|509.8|509|509.6|509|510.6|510.2|508.8|508.2|3352
1682431800000|2023-04-25 14:10:00|509.4|508.8|510.2|509.6|510.2|509.6|507.8|507.4|3402
1682432100000|2023-04-25 14:15:00|510.4|509.8|509.4|508.8|511.2|510.6|509|508.6|2748
1682432400000|2023-04-25 14:20:00|509.6|508.6|509.2|508.8|510|509.4|508.8|508|3748
1682432700000|2023-04-25 14:25:00|509.4|509|510|509.6|510.8|510.2|509|508.4|3882
1682433000000|2023-04-25 14:30:00|510.2|509.8|510.6|510.2|510.6|510.2|509.6|509|2501
1682433300000|2023-04-25 14:35:00|510.4|510|509.6|509|510.4|510|509.2|509|4945
1682433600000|2023-04-25 14:40:00|509.4|509.2|509.4|509|510.6|510.2|509.4|508.8|4044
1682433900000|2023-04-25 14:45:00|509.2|509.2|509.6|509|509.6|509.2|509|508.4|3096
1682434200000|2023-04-25 14:50:00|509.4|509.2|509.6|509.2|510.4|509.8|509.4|509|286
1682434500000|2023-04-25 14:55:00|510|509.4|509.6|509.2|510.2|509.8|509.4|509|4081
1682434800000|2023-04-25 15:00:00|509.8|509|509.2|508.8|509.8|509.6|509|508.6|2989
1682435100000|2023-04-25 15:05:00|509|508.4|510.4|510|511|510.6|508.8|508.4|5789
1682435400000|2023-04-25 15:10:00|510.6|510.2|511.2|510.8|512.2|511.6|510.4|510.2|5556
1682435700000|2023-04-25 15:15:00|511.4|511|510.8|510.4|512.2|511.6|510.8|510.4|1699
1682436000000|2023-04-25 15:20:00|510.6|510.2|510.2|509.8|511.2|510.6|510|509.6|21360
1682436300000|2023-04-25 15:25:00|510|509.6|509.8|509.2|510.4|510|509.8|509|9268
1682492400000|2023-04-26 07:00:00|508.2|501.8|505.6|504.4|508.2|505|503.8|501|26876
1682492700000|2023-04-26 07:05:00|506|504.6|503.6|502.2|506.8|505.6|503.6|502.2|1737
1682493000000|2023-04-26 07:10:00|503.4|502|500.8|500|507|506.2|500.8|500|14720
1682493300000|2023-04-26 07:15:00|500.6|501|502.4|501.4|503.4|502.6|500.6|500.6|6845
1682493600000|2023-04-26 07:20:00|502.2|501.6|502.8|502|503.4|502.6|501.2|500.4|2876
1682493900000|2023-04-26 07:25:00|503|501.8|503.8|503|504.6|504|502.6|501.6|5334
1682494200000|2023-04-26 07:30:00|504|503.2|503.8|503|504.4|503.8|503.4|502.8|3937
1682494500000|2023-04-26 07:35:00|503.6|502.8|503.2|502.4|504.4|504|502.6|501.8|4696
1682494800000|2023-04-26 07:40:00|503|502.2|501.6|500.8|503.2|502.8|501.6|500.8|1485
1682495100000|2023-04-26 07:45:00|501.4|500.6|501|500.2|502|501.2|500.4|499.7|5606
1682495400000|2023-04-26 07:50:00|501.2|500.4|501.2|500.6|501.4|500.8|500.6|500|2638
1682495700000|2023-04-26 07:55:00|501.4|500.8|503.4|502.6|503.6|502.8|501.4|500.8|8739
1682496000000|2023-04-26 08:00:00|503.8|502.8|505.4|504.8|505.8|505.4|503.8|502.8|5572
1682496300000|2023-04-26 08:05:00|505.8|504.6|508.6|507.8|508.8|508|505.2|504.6|10933
1682496600000|2023-04-26 08:10:00|508.4|507.6|509.4|508.6|510.2|509.6|508.2|507.4|2621
1682496900000|2023-04-26 08:15:00|509.2|508.8|512.2|511.4|512.2|511.4|509.2|508.2|2072
1682497200000|2023-04-26 08:20:00|512.4|511.2|512|511.4|512.4|511.4|511|510.2|2532
1682497500000|2023-04-26 08:25:00|512.2|511.8|513.8|513.2|514|513.2|512|511.8|1458
1682497800000|2023-04-26 08:30:00|514.2|513.4|514.2|513.4|514.2|513.6|513.2|512.4|4705
1682498100000|2023-04-26 08:35:00|514.4|513.6|514.6|513.8|515.4|514.8|514|513.2|6491
1682498400000|2023-04-26 08:40:00|514.4|513.6|510.6|509.8|514.4|513.6|509.6|508.8|5209
1682498700000|2023-04-26 08:45:00|510.4|510|509|508.4|510.8|510|509|508|3159
1682499000000|2023-04-26 08:50:00|509.6|508.8|507.4|506.6|510|509.4|507|506.4|6008
1682499300000|2023-04-26 08:55:00|507.2|506.8|507.2|506.8|508.6|508|507|506.8|36876
1682499600000|2023-04-26 09:00:00|507.8|507.2|506.6|506.2|508.6|508.2|506|505.6|36698
1682499900000|2023-04-26 09:05:00|506.2|505.8|504.2|503.6|506.6|505.8|504|503.2|7751
1682500200000|2023-04-26 09:10:00|504|503.4|507.2|506.4|507.6|506.8|502.8|502.2|10557
1682500500000|2023-04-26 09:15:00|507|506|510.2|509|510.2|509|506.6|505.8|16440
1682500800000|2023-04-26 09:20:00|510|509.4|510.2|509.6|510.6|510|509.8|508.8|9924
1682501100000|2023-04-26 09:25:00|511|510.2|510.8|509.8|511.6|511|510.8|509.8|2767
1682501400000|2023-04-26 09:30:00|510.6|509.6|512|511.2|512.2|511.4|510.4|509.6|2666
1682501700000|2023-04-26 09:35:00|512.2|511.4|513.6|512.8|513.8|513|512.2|511.4|2802
1682502000000|2023-04-26 09:40:00|513.8|513.4|514.4|513.6|515.6|515|513.6|513.4|24795
1682502300000|2023-04-26 09:45:00|514.8|514|515|514.6|515.8|515|514.8|514|3664
1682502600000|2023-04-26 09:50:00|514.8|514.2|509.4|508.2|515|514.4|508.6|507.8|4109
1682502900000|2023-04-26 09:55:00|509.2|508.8|509|508.2|510.8|510.4|508.4|507.8|4873
1682503200000|2023-04-26 10:00:00|509.4|508.6|513|512.2|513|512.2|509.4|508.6|8426
1682503500000|2023-04-26 10:05:00|512.8|512|513.6|512.8|513.8|513.2|512.6|512|2414
1682503800000|2023-04-26 10:10:00|513.8|513|513.6|512.8|513.8|513.2|513.4|512.8|1447
1682504100000|2023-04-26 10:15:00|513.8|513|515.8|515|516|515.4|513.8|513|3828
1682504400000|2023-04-26 10:20:00|516|515.2|516.2|515.4|518.4|517.8|516|515.2|4006
1682504700000|2023-04-26 10:25:00|516.4|515.6|518|517.2|518.2|517.4|516.2|515.2|27035
1682505000000|2023-04-26 10:30:00|517.8|517.6|517.4|516.6|518.2|517.6|517.2|516.4|2090
1682505300000|2023-04-26 10:35:00|517.8|516.8|519.2|518.4|519.4|518.8|517.8|516.8|18556
1682505600000|2023-04-26 10:40:00|518.6|518.6|518.8|518|519.2|518.6|518|517.2|3116
1682505900000|2023-04-26 10:45:00|518.6|518.2|518.4|517.6|519.2|518.6|516.6|515.8|4482
1682506200000|2023-04-26 10:50:00|518.6|517.8|517|516.2|518.8|518|517|516.2|1274
1682506500000|2023-04-26 10:55:00|516.8|516|516.4|515.6|516.8|516|516.2|515.4|2450
1682506800000|2023-04-26 11:00:00|516.6|515.8|516.6|515.8|517.2|516.6|516.2|515.6|4150
1682507100000|2023-04-26 11:05:00|516.4|515.4|515.2|514.4|516.4|515.6|515.2|514.4|727
1682507400000|2023-04-26 11:10:00|515|514.6|514.4|513.8|515.4|514.8|514|513.4|2191
1682507700000|2023-04-26 11:15:00|514.6|514|517.2|516.4|517.4|516.8|514.4|513.8|4338
1682508000000|2023-04-26 11:20:00|517|516.6|519.6|518.8|519.6|518.8|517|516.4|2346
1682508300000|2023-04-26 11:25:00|519.4|519|519.2|518.8|520|519.4|518.8|518|1246
1682508600000|2023-04-26 11:30:00|519.4|518.6|518.6|518|519.6|519.2|518|517.4|3947
1682508900000|2023-04-26 11:35:00|518.2|517.6|519.2|518.6|519.4|518.8|518.2|517.6|2211
1682509200000|2023-04-26 11:40:00|519.4|518.8|519.8|519|520.2|519.8|518.4|517.8|7181
1682509500000|2023-04-26 11:45:00|519.6|519.2|519.6|518.8|521|520.4|519.2|518.6|10345
1682509800000|2023-04-26 11:50:00|519.4|518.6|520|519.2|521.2|520.6|519.2|518.6|5628
1682510100000|2023-04-26 11:55:00|519.6|519|520.2|519.4|520.2|519.4|519.6|518.8|398
1682510400000|2023-04-26 12:00:00|520.4|519.6|520.2|519.4|521|520.2|520|519.4|3711
1682510700000|2023-04-26 12:05:00|520|519.6|519.2|518.4|520|519.6|518.6|518.2|2266
1682511000000|2023-04-26 12:10:00|519.6|518.6|519.4|518.8|519.6|519|519.2|518.6|5
1682511300000|2023-04-26 12:15:00|519.2|518.6|517.6|516.8|519.2|518.6|517.2|516.6|2920
1682511600000|2023-04-26 12:20:00|517.4|517|518.8|518.2|518.8|518.2|517.4|516.8|178
1682511900000|2023-04-26 12:25:00|519.2|518.8|519.2|518.2|519.2|518.8|518.6|518.2|636
1682512200000|2023-04-26 12:30:00|518.8|518|517|516.2|518.8|518|516.8|516.2|2763
1682512500000|2023-04-26 12:35:00|516.8|516|517|516.6|517.4|516.8|516.4|516|2353
1682512800000|2023-04-26 12:40:00|517.4|516.8|519|518.4|519|518.6|517.4|516.8|3119
1682513100000|2023-04-26 12:45:00|518.8|518.6|519.4|519|520.2|519.6|518.8|518.4|2946
1682513400000|2023-04-26 12:50:00|519|518.8|518|517.4|519.2|518.8|517.8|517.2|7528
1682513700000|2023-04-26 12:55:00|518.4|517.6|516.6|516|518.4|518|515.8|515.2|6145
1682514000000|2023-04-26 13:00:00|516.4|515.6|515.8|515|516.8|516|515.6|515|4851
1682514300000|2023-04-26 13:05:00|515.6|514.6|514.8|514|515.6|514.8|514.2|513.6|1375
1682514600000|2023-04-26 13:10:00|514.6|513.8|515.2|514.6|515.2|514.8|514.2|513.6|2635
1682514900000|2023-04-26 13:15:00|515|514.4|515.6|515|515.8|515|514|513.4|1812
1682515200000|2023-04-26 13:20:00|515.4|514.8|515.4|515|515.6|515|514|513.4|3847
1682515500000|2023-04-26 13:25:00|515.2|514.6|515.8|515|515.8|515.2|515|514.2|2158
1682515800000|2023-04-26 13:30:00|516|515.2|518.2|517.6|518.8|518.4|515.6|515|15121
1682516100000|2023-04-26 13:35:00|518.4|517.4|518.8|518.2|519.8|519.2|517.8|517.4|6917
1682516400000|2023-04-26 13:40:00|518.6|518|517.2|516.6|518.8|518.2|516.8|516.2|5692
1682516700000|2023-04-26 13:45:00|517.8|516.4|519|518.6|519.4|518.6|517.8|516.4|2287
1682517000000|2023-04-26 13:50:00|518.8|518.4|519.4|518.8|520.2|519.8|518.8|518.2|9347
1682517300000|2023-04-26 13:55:00|519.6|519|521.2|520.6|522|521.4|519.6|518.8|4932
1682517600000|2023-04-26 14:00:00|521|520|521.2|520.6|521.8|521.4|520|519.4|15572
1682517900000|2023-04-26 14:05:00|521.4|521|519.8|519.4|523.2|522.8|519.8|519.2|39956
1682518200000|2023-04-26 14:10:00|519.4|519|519|518.4|520.8|520.2|519|518.4|5067
1682518500000|2023-04-26 14:15:00|518.8|518.2|517|516.2|518.8|518.2|516.2|515.6|4011
1682518800000|2023-04-26 14:20:00|516.8|516|517.8|517.4|517.8|517.4|516.2|515.6|1043
1682519100000|2023-04-26 14:25:00|518|517.6|517|516.4|518.2|517.6|516.4|515.8|2928
1682519400000|2023-04-26 14:30:00|516.8|516.6|516.4|515.8|516.8|516.8|516.2|515.8|19248
1682519700000|2023-04-26 14:35:00|516.2|515.6|516.8|516.2|517|516.6|516.2|515.6|1819
1682520000000|2023-04-26 14:40:00|516.6|516.4|516.6|516|517|516.4|516|515.6|3244
1682520300000|2023-04-26 14:45:00|516.4|516.2|516.8|516.4|517|516.6|516.4|516.2|2696
1682520600000|2023-04-26 14:50:00|517|516.6|516.8|516.4|517|516.8|516.4|516|6386
1682520900000|2023-04-26 14:55:00|517|516.6|516.4|515.8|517|516.8|516.4|515.8|7167
1682521200000|2023-04-26 15:00:00|516.6|516|517|516.6|517|516.8|516.2|515.8|5651
1682521500000|2023-04-26 15:05:00|516.8|516.8|517|516.8|517|516.8|516.8|516.6|33184
1682521800000|2023-04-26 15:10:00|518|517.6|518|517.6|518.8|518.4|517.4|517.2|24346
1682522100000|2023-04-26 15:15:00|517.8|517.8|517.8|517.4|518|517.8|517.2|516.8|3716
1682522400000|2023-04-26 15:20:00|518|517.6|518.2|517.8|518.6|518.4|518|517.6|9730
1682522700000|2023-04-26 15:25:00|518|517.6|517.4|516.8|518|517.8|517.2|516.6|12127
1682578800000|2023-04-27 07:00:00|519.8|509.8|518.8|517|524|520.6|514.8|509|6593
1682579100000|2023-04-27 07:05:00|519|516.8|519.4|518|520.6|518.8|517.8|516.4|13118
1682579400000|2023-04-27 07:10:00|519.2|517.4|518|516.8|519.2|518|516.6|515.4|11456
1682579700000|2023-04-27 07:15:00|518.6|517|518.6|517.6|521|520.2|517.2|516.4|5252
1682580000000|2023-04-27 07:20:00|518.4|517.8|517.8|516.8|518.8|518|517.2|516.4|6147
1682580300000|2023-04-27 07:25:00|517.6|517|517.4|516.8|518.4|517.8|516.8|516.6|9893
1682580600000|2023-04-27 07:30:00|518.2|517.2|520|519.2|520|519.2|518|517.2|4918
1682580900000|2023-04-27 07:35:00|520.2|519.4|518.6|517.8|521|520.2|517.6|516.6|11097
1682581200000|2023-04-27 07:40:00|519.2|518|520|519|520.2|519.2|519|518|6597
1682581500000|2023-04-27 07:45:00|519.2|518.6|523|522.4|523.4|522.6|519.2|518.4|11064
1682581800000|2023-04-27 07:50:00|524|522.2|521.4|520.6|524|523.4|521|520.4|10313
1682582100000|2023-04-27 07:55:00|520.8|519.8|523|522.2|523.2|522.4|520.2|519.8|10306
1682582400000|2023-04-27 08:00:00|522.8|522|519.2|518.4|523|522.2|518.6|517.8|11984
1682582700000|2023-04-27 08:05:00|520|518.6|518|517.6|520|519.6|518|517.4|7171
1682583000000|2023-04-27 08:10:00|517.6|517|519.4|518.6|519.4|518.6|517.6|516.8|2353
1682583300000|2023-04-27 08:15:00|519|518.8|519.6|519|520|519.4|518.8|518|5897
1682583600000|2023-04-27 08:20:00|519.4|519.2|518|517.2|520.2|519.6|518|517.2|6390
1682583900000|2023-04-27 08:25:00|517.8|517.8|517.4|516.8|518.8|518.2|517.4|516.8|4502
1682584200000|2023-04-27 08:30:00|517.2|516.2|516.8|516.4|517.4|516.4|516|515.2|346
1682584500000|2023-04-27 08:35:00|517|516.6|518.6|517.8|518.6|517.8|517|516.2|2390
1682584800000|2023-04-27 08:40:00|518.4|518|517.8|517|519.2|518.8|517.4|516.8|1128
1682585100000|2023-04-27 08:45:00|518|517.2|518|517.4|518|517.4|517.8|517|1
1682585400000|2023-04-27 08:50:00|518.6|518|518.8|518|519.4|518.8|518.6|518|2710
1682585700000|2023-04-27 08:55:00|519|518.2|519.4|518.8|519.4|519|518.6|518|1143
1682586000000|2023-04-27 09:00:00|519.6|519|518|517.6|519.6|519.2|517.8|517.2|13488
1682586300000|2023-04-27 09:05:00|518.4|517.8|518|517.4|519|518.4|518|517.4|17
1682586600000|2023-04-27 09:10:00|517.8|516.8|517.2|516.4|518|516.8|516.8|516|994
1682586900000|2023-04-27 09:15:00|517.4|516.6|519|518.2|519|518.2|517.2|516.6|1318
1682587200000|2023-04-27 09:20:00|518.8|518|518.4|517.8|518.8|518.2|517.8|517.2|5588
1682587500000|2023-04-27 09:25:00|518.6|518.2|519|518.4|519|518.4|518.4|517.8|1018
1682587800000|2023-04-27 09:30:00|519.4|518.6|518.8|518.4|519.6|519.2|518.2|517.8|10416
1682588100000|2023-04-27 09:35:00|519|518.6|519.2|518.6|520|519.6|518.6|518|14820
1682588400000|2023-04-27 09:40:00|519|518.4|517.8|517.2|519|518.4|517.6|517|8470
1682588700000|2023-04-27 09:45:00|517.6|517|517.8|517.2|518.8|518.2|517.4|517|4040
1682589000000|2023-04-27 09:50:00|517.6|517.4|518.4|517.8|518.6|518|517.6|517|3543
1682589300000|2023-04-27 09:55:00|518.2|517.6|516.4|515.6|518.2|517.6|516.4|515.6|1039
1682589600000|2023-04-27 10:00:00|516.8|515.8|517|516.4|517|516.6|516.4|515.6|722
1682589900000|2023-04-27 10:05:00|516.8|516|515.8|515|517|516.4|515.6|515|912
1682590200000|2023-04-27 10:10:00|515.6|514.6|515|514.4|515.6|515|514.6|514|2919
1682590500000|2023-04-27 10:15:00|515.4|514.6|516|515.4|516.2|515.6|515.2|514.6|2493
1682590800000|2023-04-27 10:20:00|516.2|515.6|515.8|515.4|516.2|515.6|515.8|515|185
1682591100000|2023-04-27 10:25:00|516.2|515.6|516.2|515.8|516.2|515.8|515.8|515.4|322
1682591400000|2023-04-27 10:30:00|516.4|516|516.4|515.8|517|516.6|516.2|515.6|5711
1682591700000|2023-04-27 10:35:00|516.6|516|516.8|516.2|517|516.4|516.4|516|2127
1682592000000|2023-04-27 10:40:00|516.6|516|517.6|516.8|517.8|517.2|516.6|516|8881
1682592300000|2023-04-27 10:45:00|517.4|517.2|517.4|517.2|518.2|517.6|517.2|517|4791
1682592600000|2023-04-27 10:50:00|517.6|517.4|518.8|518.2|518.8|518.4|517.4|517.4|3969
1682592900000|2023-04-27 10:55:00|518.6|518.4|518|517.6|518.8|518.4|517.6|517.2|7021
1682593200000|2023-04-27 11:00:00|517.8|517.8|518.2|517.8|518.8|518.2|517.8|517.6|5405
1682593500000|2023-04-27 11:05:00|518.6|518|517.4|517|518.6|518|517.4|516.8|3825
1682593800000|2023-04-27 11:10:00|517.8|517.2|517.8|517.2|518|517.4|517.6|517.2|636
1682594100000|2023-04-27 11:15:00|517.6|517.4|518|517.6|518.2|517.6|517.4|517.2|1757
1682594400000|2023-04-27 11:20:00|518.2|517.4|517.2|516.8|518.2|517.6|516.2|515.8|936
1682594700000|2023-04-27 11:25:00|517.8|517.2|517.8|517.4|517.8|517.4|517.2|517|3856
1682595000000|2023-04-27 11:30:00|518|517.6|517.4|517|518|517.8|517.2|516.8|6711
1682595300000|2023-04-27 11:35:00|517.2|516.6|516.8|516.2|517.2|516.6|516.6|516.2|334
1682595600000|2023-04-27 11:40:00|516.6|516.4|516.6|516|516.8|516.4|516.4|515.8|6037
1682595900000|2023-04-27 11:45:00|517|516.6|516|515.6|517|516.6|516|515.6|2447
1682596200000|2023-04-27 11:50:00|515.8|515.4|516|515.6|516|515.6|515.8|515.2|904
1682596500000|2023-04-27 11:55:00|516.4|515.8|518.6|518|518.6|518.2|516.4|515.8|4183
1682596800000|2023-04-27 12:00:00|519|518.2|519|518.4|519.4|518.8|518.6|518|8523
1682597100000|2023-04-27 12:05:00|518.8|518|518.2|517.6|520|519.2|518.2|517.6|5208
1682597400000|2023-04-27 12:10:00|518|517.4|517.8|517.4|518.2|517.8|517.6|517|234
1682597700000|2023-04-27 12:15:00|518.2|517.6|517.4|516.8|518.2|517.6|517.4|516.8|595
1682598000000|2023-04-27 12:20:00|517.6|517|518.2|517.6|518.6|518|517.4|517|2351
1682598300000|2023-04-27 12:25:00|518|517.2|517.2|516.6|518|517.4|517|516.6|884
1682598600000|2023-04-27 12:30:00|518|516.2|517|516.4|518|517.2|516.8|516|3810
1682598900000|2023-04-27 12:35:00|516.8|516.2|518|517.4|518.4|517.8|516.8|516.2|1338
1682599200000|2023-04-27 12:40:00|518.2|517.6|517.2|516.6|518.2|517.8|517.2|516.6|2117
1682599500000|2023-04-27 12:45:00|517.4|516.8|517.2|516.8|517.6|517|517|516.4|5259
1682599800000|2023-04-27 12:50:00|517|516.2|517|516.4|517|516.6|516.2|515.6|1632
1682600100000|2023-04-27 12:55:00|517.4|516.6|518|517.6|518.2|517.6|517|516.4|3250
1682600400000|2023-04-27 13:00:00|518.4|517.8|516.8|516.4|519.2|518.6|516.6|516.2|4961
1682600700000|2023-04-27 13:05:00|516.6|516.2|517.6|517.2|517.8|517.2|516.6|516.2|3050
1682601000000|2023-04-27 13:10:00|517.8|517.4|516.2|515.8|518.8|518.4|516.2|515.4|25234
1682601300000|2023-04-27 13:15:00|516.4|516|516.6|516.2|517|516.6|515.8|515.6|2571
1682601600000|2023-04-27 13:20:00|517|516.4|516.8|516.4|517|516.6|516.4|516|2261
1682601900000|2023-04-27 13:25:00|517|516.6|517|516.6|517|516.6|516.6|516.4|3286
1682602200000|2023-04-27 13:30:00|516.8|516.4|517|516.6|517.4|516.8|516.4|516|9055
1682602500000|2023-04-27 13:35:00|517.2|516.8|518|517.6|519.4|518.8|516|515.8|15621
1682602800000|2023-04-27 13:40:00|518.2|517.2|516.6|516|518.2|517.4|516|515.4|7577
1682603100000|2023-04-27 13:45:00|516.8|516.2|517.6|516.8|518.4|517.8|516.8|516.2|3332
1682603400000|2023-04-27 13:50:00|517.8|517|517.8|517.4|520|519.4|517.2|516.8|30671
1682603700000|2023-04-27 13:55:00|518|517.6|517.6|517|518|517.6|516.8|516.4|21664
1682604000000|2023-04-27 14:00:00|517|516.2|517.8|517.2|517.8|517.2|516.8|516|5127
1682604300000|2023-04-27 14:05:00|517.6|517.4|518|517.4|518|517.6|517.4|517|3492
1682604600000|2023-04-27 14:10:00|517.8|517.2|518.2|517.8|518.4|517.8|517|516.8|6602
1682604900000|2023-04-27 14:15:00|518.4|517.4|518.4|517.8|518.4|518|517.6|517.2|3897
1682605200000|2023-04-27 14:20:00|518.2|517.6|515.8|515.4|518.2|517.6|515.8|515.2|4726
1682605500000|2023-04-27 14:25:00|515.6|515.2|516.4|515.8|516.6|516|515.6|515.2|2631
1682605800000|2023-04-27 14:30:00|516.2|516|514.8|514.4|516.6|516.2|514.6|514.2|7354
1682606100000|2023-04-27 14:35:00|515.2|514.8|516|515.6|516.6|516|515.2|514.8|7969
1682606400000|2023-04-27 14:40:00|516.2|515.4|516.8|516.2|516.8|516.2|515.8|515.4|4340
1682606700000|2023-04-27 14:45:00|516.6|516.4|517.4|517|517.8|517.4|516.6|516|4237
1682607000000|2023-04-27 14:50:00|517|516.8|515.8|515.4|517.2|516.8|515.6|515.4|3127
1682607300000|2023-04-27 14:55:00|515.6|515.2|515.8|515.4|516.6|516|515.2|514.8|5196
1682607600000|2023-04-27 15:00:00|516.2|516|516.2|515.8|516.6|516.2|515.6|515.4|5094
1682607900000|2023-04-27 15:05:00|516.4|516|516|515.6|516.4|516|515.6|515.2|2961
1682608200000|2023-04-27 15:10:00|516.2|515.8|515.8|515.6|516.6|516.2|515.6|515.2|17951
1682608500000|2023-04-27 15:15:00|515.6|515.2|515.6|515.2|516|515.6|515|514.6|7862
1682608800000|2023-04-27 15:20:00|515.4|514.8|516.2|515.8|516.6|516.2|515.2|514.6|13335
1682609100000|2023-04-27 15:25:00|516|515.6|516.2|515.8|516.4|516|515.6|515.4|10732
1682665200000|2023-04-28 07:00:00|518.6|512|511.4|509.8|518.8|515.8|509.2|507.2|24703
1682665500000|2023-04-28 07:05:00|511.6|510|504.2|503|511.6|510|504|502.2|7717
1682665800000|2023-04-28 07:10:00|504|503.4|503.4|502.6|504.6|503.4|501.4|500.4|8488
1682666100000|2023-04-28 07:15:00|504.4|503.2|505.8|505.2|506.4|505.6|503.2|502.6|9317
1682666400000|2023-04-28 07:20:00|505.6|504.8|502.8|501.6|505.6|504.8|502|501.6|9619
1682666700000|2023-04-28 07:25:00|503|501.8|501|500.2|503|502.2|501|500.2|6410
1682667000000|2023-04-28 07:30:00|500.8|500|501.8|501.2|502.8|502|500.4|500|18278
1682667300000|2023-04-28 07:35:00|501.4|501|501.2|500.2|502|501.6|500.8|500.2|7920
1682667600000|2023-04-28 07:40:00|502.4|501.2|501.6|501.2|502.4|501.8|501.2|500.6|8321
1682667900000|2023-04-28 07:45:00|501.2|500.8|502|501.2|502|501.4|500.4|499.9|14212
1682668200000|2023-04-28 07:50:00|501.8|500.6|500.6|500|502|500.6|500.4|499.6|2486
1682668500000|2023-04-28 07:55:00|501|500.2|497.8|497|501|500.2|497.6|496.8|15753
1682668800000|2023-04-28 08:00:00|498.4|497.1|498.4|497.9|498.8|498.1|497.6|497|6919
1682669100000|2023-04-28 08:05:00|498.5|497.8|499|498.4|499|498.5|498.3|497.8|6895
1682669400000|2023-04-28 08:10:00|498.9|498.2|499.9|499.3|499.9|499.4|497.6|497|5026
1682669700000|2023-04-28 08:15:00|499.8|499.4|500.2|499.3|500.4|499.7|498.8|498.1|8506
1682670000000|2023-04-28 08:20:00|500|499.4|498.8|498.3|500|499.4|498.8|498.3|7030
1682670300000|2023-04-28 08:25:00|499.2|498.4|499.3|498.7|500|499.6|498.7|498.1|3155
1682670600000|2023-04-28 08:30:00|499.4|498.9|498.7|498.1|500.4|500|498.7|498.1|3046
1682670900000|2023-04-28 08:35:00|498.6|497.3|496.3|495.6|499.4|498.8|496.3|495.6|9564
1682671200000|2023-04-28 08:40:00|496.2|495.8|499.6|499.1|499.6|499.1|496.1|495.8|4707
1682671500000|2023-04-28 08:45:00|499.5|499.2|499.4|498.8|500.6|499.8|498.8|498.3|9102
1682671800000|2023-04-28 08:50:00|499.2|498.7|497.2|496.7|499.4|499|497.1|496.5|6188
1682672100000|2023-04-28 08:55:00|497.1|495.9|499.1|498.2|499.6|498.3|495.8|495.2|9618
1682672400000|2023-04-28 09:00:00|498.9|498.1|499.3|498.7|500.2|499.5|498.4|497.6|4416
1682672700000|2023-04-28 09:05:00|499.2|498.6|498.7|498.1|500.4|499.8|498.7|498|3519
1682673000000|2023-04-28 09:10:00|498.8|498.2|498.9|498.3|499.4|499|498.5|498|5564
1682673300000|2023-04-28 09:15:00|499|498.4|500.4|499.8|500.6|500|498.7|498.2|3092
1682673600000|2023-04-28 09:20:00|500.6|499.7|501|500.6|501.2|500.6|500|499.6|1735
1682673900000|2023-04-28 09:25:00|500.8|500.2|502.4|501.8|502.4|501.8|500.2|499.8|3074
1682674200000|2023-04-28 09:30:00|502.2|502|502.8|502|504.4|503.6|502.2|501.6|3224
1682674500000|2023-04-28 09:35:00|503.6|503|503.2|502.6|504.4|503.8|502.8|502.4|1320
1682674800000|2023-04-28 09:40:00|503|502.2|503.2|502.4|503.2|502.4|502.6|502.2|572
1682675100000|2023-04-28 09:45:00|503|502.6|502.6|502|503.4|502.8|502.6|502|2232
1682675400000|2023-04-28 09:50:00|502.4|501.8|503.4|502.8|503.4|502.8|502|501.4|3498
1682675700000|2023-04-28 09:55:00|503.2|503|502.6|502|503.4|503|502.4|501.8|1356
1682676000000|2023-04-28 10:00:00|502.8|501.8|504.2|503.6|504.2|503.8|502.6|501.8|6314
1682676300000|2023-04-28 10:05:00|503.4|503.8|503.4|503.2|503.4|503.8|503|502.2|4137
1682676600000|2023-04-28 10:10:00|504|503.4|503|502.4|504|503.4|503|502.4|407
1682676900000|2023-04-28 10:15:00|503.2|502.6|502.4|501.8|503.8|503.2|502.2|501.8|4878
1682677200000|2023-04-28 10:20:00|502.2|501.2|501.8|501.4|502.2|501.4|501.4|500.8|994
1682677500000|2023-04-28 10:25:00|501.6|501.2|501.8|501.2|501.8|501.4|501.4|500.8|2146
1682677800000|2023-04-28 10:30:00|501.6|501|501.8|501.2|502.2|501.6|501|500.4|2525
1682678100000|2023-04-28 10:35:00|502.2|501.4|502|501.4|502.4|501.6|501.6|500.8|937
1682678400000|2023-04-28 10:40:00|501.6|501|500.8|500.2|502|501.4|500.6|500|2364
1682678700000|2023-04-28 10:45:00|500.6|500.4|500.8|500.4|500.8|500.4|500.6|500.2|660
1682679000000|2023-04-28 10:50:00|501|500.2|500.2|499.6|501|500.6|500|499.5|3238
1682679300000|2023-04-28 10:55:00|500|499.3|499.3|498.8|500.4|499.9|499.3|498.7|9560
1682679600000|2023-04-28 11:00:00|499.4|498.7|499.7|499.1|501|500.2|499.4|498.7|1153
1682679900000|2023-04-28 11:05:00|499.8|499.2|499|498.5|499.8|499.2|498.9|498.5|1873
1682680200000|2023-04-28 11:10:00|498.8|498.3|499.3|499|499.7|499.1|498.5|498.1|2129
1682680500000|2023-04-28 11:15:00|499.2|498.7|498.9|498.3|499.5|499|498.7|498.2|743
1682680800000|2023-04-28 11:20:00|498.8|498.4|499|498.5|499.3|498.8|498.5|497.8|2672
1682681100000|2023-04-28 11:25:00|499.1|498.6|499.2|498.8|499.6|499.2|498.9|498.3|1924
1682681400000|2023-04-28 11:30:00|499.6|498.9|499.1|498.6|499.6|499.2|498.6|498.3|6999
1682681700000|2023-04-28 11:35:00|499.3|498.7|499.8|499.3|499.8|499.3|499.3|498.6|697
1682682000000|2023-04-28 11:40:00|500.2|499.4|500.4|499.8|500.6|500.2|500.2|499.4|1269
1682682300000|2023-04-28 11:45:00|500.6|499.9|500.8|500.2|501.4|500.6|500.4|499.8|1658
1682682600000|2023-04-28 11:50:00|501|500.4|501.4|500.8|502.2|501.6|501|500.4|2236
1682682900000|2023-04-28 11:55:00|501.6|500.6|502.2|501.6|502.2|501.6|501.2|500.6|800
1682683200000|2023-04-28 12:00:00|502.8|501.8|502.4|501.6|503.8|503|502.2|501.4|3019
1682683500000|2023-04-28 12:05:00|502.6|501.8|503.4|502.8|503.6|502.8|502.4|501.8|5831
1682683800000|2023-04-28 12:10:00|503.2|503|503.6|503|504|503.4|503.2|502.8|3694
1682684100000|2023-04-28 12:15:00|503.4|502.8|503.6|503.2|504|503.4|503.4|502.8|2927
1682684400000|2023-04-28 12:20:00|503.2|502.8|503|502.4|503.2|503|502.8|502.2|1869
1682684700000|2023-04-28 12:25:00|503.2|502.6|503.6|503.2|504.2|503.2|503|502.6|6910
1682685000000|2023-04-28 12:30:00|504.4|502.6|503.4|503|504.4|503.6|502.2|501.6|6181
1682685300000|2023-04-28 12:35:00|503.8|503.2|502.8|502|504.2|503.8|502.8|502|5220
1682685600000|2023-04-28 12:40:00|502.4|502.2|503.2|502.6|503.2|503|502.4|501.6|4564
1682685900000|2023-04-28 12:45:00|503.4|502.8|503.4|503|503.6|503.2|502.6|502.2|5706
1682686200000|2023-04-28 12:50:00|503.8|502.8|504.8|504.2|504.8|504.4|503.8|502.8|2410
1682686500000|2023-04-28 12:55:00|504.6|504.4|504.6|504.2|504.8|504.4|504.6|504|1065
1682686800000|2023-04-28 13:00:00|505|504.6|505.2|504.6|505.8|505.4|505|504.4|6326
1682687100000|2023-04-28 13:05:00|505|504.2|504.4|503.8|505.2|504.4|504.4|503.6|3952
1682687400000|2023-04-28 13:10:00|504.2|503.6|503.6|503.2|504.2|503.8|503.6|503|301
1682687700000|2023-04-28 13:15:00|503.4|503|503.8|503.4|504|503.4|503.4|503|2766
1682688000000|2023-04-28 13:20:00|504|503.6|504.6|504.2|504.6|504.4|503|502.8|9423
1682688300000|2023-04-28 13:25:00|504.4|504.4|505|504.4|505.4|504.8|504.4|504|4294
1682688600000|2023-04-28 13:30:00|505.6|505|502.8|502.6|505.8|505.4|502.6|502.4|10256
1682688900000|2023-04-28 13:35:00|503.2|502.4|502.8|502|503.6|503.2|502.6|502|3402
1682689200000|2023-04-28 13:40:00|502.6|502.2|502.8|502.2|503.4|502.8|502.4|501.8|2489
1682689500000|2023-04-28 13:45:00|502.6|502|504.4|503.6|504.6|504|502.4|501.8|9046
1682689800000|2023-04-28 13:50:00|504.8|503.8|504.8|504.4|505.6|505.2|504.6|503.8|7763
1682690100000|2023-04-28 13:55:00|505|504.6|504.8|504|506.2|506|504.8|503.8|18577
1682690400000|2023-04-28 14:00:00|504.6|503.8|505.2|504.6|505.4|504.8|504|503.8|2907
1682690700000|2023-04-28 14:05:00|505|504.8|508.4|507.8|508.4|507.8|505|504.8|6343
1682691000000|2023-04-28 14:10:00|507|506.6|511.8|511.4|513|512.2|505.8|505.6|24141
1682691300000|2023-04-28 14:15:00|512.4|511.6|513.2|512.6|514|513.2|510.8|510.2|23631
1682691600000|2023-04-28 14:20:00|513|512.2|509|508.2|513|512.2|509|508.2|34579
1682691900000|2023-04-28 14:25:00|508.8|507.8|508.2|507.6|510.2|509.6|507.6|507.2|13527
1682692200000|2023-04-28 14:30:00|508|507.2|506.6|506|508.8|508.4|506.2|505.6|26182
1682692500000|2023-04-28 14:35:00|507.2|506.8|504.2|503.6|508.2|507.8|503.8|503.4|45165
1682692800000|2023-04-28 14:40:00|503.8|503.8|503.2|502.6|504.4|504|503|502.4|14735
1682693100000|2023-04-28 14:45:00|503.6|502.8|504.2|503.8|504.4|504|503.2|502.6|7794
1682693400000|2023-04-28 14:50:00|504.4|504|503.6|503.2|504.8|504.4|503.6|503.2|5587
1682693700000|2023-04-28 14:55:00|503.8|503.4|503|502.4|503.8|503.4|502.2|501.8|10607
1682694000000|2023-04-28 15:00:00|503.2|502.6|501.6|501|503.2|502.6|500.8|500.4|11990
1682694300000|2023-04-28 15:05:00|501.8|501.2|502.2|501.8|502.8|502.4|501.2|500.6|13292
1682694600000|2023-04-28 15:10:00|502.2|501.6|502.2|501.6|502.4|501.6|501.4|500.8|8300
1682694900000|2023-04-28 15:15:00|502|501.4|502.4|501.8|502.6|502|501.8|501.2|1984
1682695200000|2023-04-28 15:20:00|502.6|502|502.2|501.6|503|502.4|501.8|501.2|4085
1682695500000|2023-04-28 15:25:00|502.4|501.8|502.6|501.8|502.8|502|501.8|501.2|5807
1683010800000|2023-05-02 07:00:00|504.4|502.8|509.8|508|509.8|508.4|498.8|496|20633
1683011100000|2023-05-02 07:05:00|510.4|508.2|509|507.6|510.8|509.4|509|507.4|5865
1683011400000|2023-05-02 07:10:00|508.8|507.8|505.6|504.6|509|507.8|505.6|504.6|6621
1683011700000|2023-05-02 07:15:00|505.4|504.2|506.4|505.6|506.8|506|505.2|504.2|5128
1683012000000|2023-05-02 07:20:00|506.2|505|506.6|505.8|507.4|506.6|505.2|504.6|7232
1683012300000|2023-05-02 07:25:00|507.2|506.4|506.8|506.2|508.2|507.6|506.6|505.6|1458
1683012600000|2023-05-02 07:30:00|507.4|506.8|507|506.2|508.2|507.4|506.6|506|3850
1683012900000|2023-05-02 07:35:00|507.4|506.4|506.6|506|507.4|506.6|505.8|505.2|3832
1683013200000|2023-05-02 07:40:00|507.2|506.2|507.6|507|507.8|507.2|506.8|506.2|3179
1683013500000|2023-05-02 07:45:00|507.8|507.2|507.4|506.8|508.8|508|507.4|506.8|13755
1683013800000|2023-05-02 07:50:00|507.6|507|505.6|504.8|508|507.4|505.6|504.8|5862
1683014100000|2023-05-02 07:55:00|506.2|505|505.8|505.2|506.6|505.6|505.8|505|955
1683014400000|2023-05-02 08:00:00|506|505.4|504.2|503.4|506.2|505.4|504|503.2|2213
1683014700000|2023-05-02 08:05:00|504|503.2|502.8|502.2|504.4|504|502.2|501.6|7322
1683015000000|2023-05-02 08:10:00|502.6|502|501|500.2|503.4|502.6|499.8|499.4|7515
1683015300000|2023-05-02 08:15:00|500.8|500|502.8|502.2|502.8|502.4|500.8|500|5818
1683015600000|2023-05-02 08:20:00|503|502.4|505.4|504.8|505.4|504.8|503|502.4|8662
1683015900000|2023-05-02 08:25:00|505.2|504.6|504|502.8|505.2|504.6|503|502.2|5486
1683016200000|2023-05-02 08:30:00|503.8|503.4|504.8|504|505.6|505|503.8|503.2|910
1683016500000|2023-05-02 08:35:00|504.6|504.2|504.4|503.8|504.6|504.2|503.8|503|3790
1683016800000|2023-05-02 08:40:00|504.2|503.6|504|503.2|505|504.6|503|502.6|2705
1683017100000|2023-05-02 08:45:00|504.2|503.4|504.6|504|504.6|504.2|503.6|503.2|4326
1683017400000|2023-05-02 08:50:00|504.4|503.6|502.8|502.2|504.4|503.8|502.8|502.2|2182
1683017700000|2023-05-02 08:55:00|503|502.4|502.6|502.2|503.2|502.6|502.6|502|1000
1683018000000|2023-05-02 09:00:00|502.4|501.8|502.6|502|503|502.2|502.4|501.6|3387
1683018300000|2023-05-02 09:05:00|502.8|502.2|502.2|501.8|503.2|502.6|502.2|501.8|6587
1683018600000|2023-05-02 09:10:00|502.6|502|502|501.2|502.6|502|501.2|500.8|3674
1683018900000|2023-05-02 09:15:00|502.2|501.4|503.4|502.8|503.4|502.8|502.2|501.4|1181
1683019200000|2023-05-02 09:20:00|503.6|503|502.8|502.2|503.6|503|502.6|502.2|3838
1683019500000|2023-05-02 09:25:00|503|502.4|502.8|502.2|503|502.4|502.2|501.8|2252
1683019800000|2023-05-02 09:30:00|502.6|502.4|503|502.4|503.4|503|502.2|501.8|2779
1683020100000|2023-05-02 09:35:00|502.8|502.6|505.2|504.4|505.4|504.6|502.6|502.2|979
1683020400000|2023-05-02 09:40:00|505.4|504.6|503.4|503|505.4|504.8|503.2|502.8|6556
1683020700000|2023-05-02 09:45:00|503.6|503.2|502|501.6|503.6|503.2|502|501.6|2753
1683021000000|2023-05-02 09:50:00|502.2|501.2|500.8|500.4|502.4|501.8|500.8|500.4|5228
1683021300000|2023-05-02 09:55:00|501.2|500.6|500.4|499.9|501.2|500.6|500.4|499.9|1640
1683021600000|2023-05-02 10:00:00|500|499.7|500.2|499.7|501|500.4|499.4|499.3|4739
1683021900000|2023-05-02 10:05:00|500.4|499.8|500.4|500|500.4|500|499.5|499.4|3743
1683022200000|2023-05-02 10:10:00|500.6|499.9|500.4|500|501|500.6|500.4|499.9|3554
1683022500000|2023-05-02 10:15:00|500.6|500.2|499.9|499.5|501|500.4|499.9|499.4|2806
1683022800000|2023-05-02 10:20:00|500|499.4|500.6|500.2|500.8|500.4|499.1|498.9|10067
1683023100000|2023-05-02 10:25:00|500.8|500.4|501|500.4|501.2|500.6|500.8|500.4|1209
1683023400000|2023-05-02 10:30:00|501.2|500.6|501.8|501.2|501.8|501.2|501.2|500.6|293
1683023700000|2023-05-02 10:35:00|502|501.6|502|501.4|502.2|501.8|501.8|501.4|1554
1683024000000|2023-05-02 10:40:00|501.8|501.6|503.4|502.8|503.6|503|501.8|501.6|2262
1683024300000|2023-05-02 10:45:00|503.6|503|503.2|502.8|504.8|504|503.2|502.8|2373
1683024600000|2023-05-02 10:50:00|503|502|503.4|502.8|503.4|502.8|502.2|501.6|7377
1683024900000|2023-05-02 10:55:00|503.2|503|503.6|503|503.8|503.2|503|502.6|3975
1683025200000|2023-05-02 11:00:00|503.8|503.2|503.4|502.8|504|503.2|502.6|502.2|3210
1683025500000|2023-05-02 11:05:00|503.8|503.2|503.6|503.2|504.8|504.2|503.6|503.2|2677
1683025800000|2023-05-02 11:10:00|503.8|503.4|504|503.4|504.4|503.8|503.8|503.2|1858
1683026100000|2023-05-02 11:15:00|504.2|503.6|504.2|503.6|504.6|504|503.8|503.4|2231
1683026400000|2023-05-02 11:20:00|504.4|503.8|504.4|503.8|504.8|504.4|503.8|503.2|3490
1683026700000|2023-05-02 11:25:00|504.2|503.4|503.6|502.8|504.2|503.6|503.6|502.8|1467
1683027000000|2023-05-02 11:30:00|503.4|502.6|503.8|503.2|503.8|503.4|503|502.6|2409
1683027300000|2023-05-02 11:35:00|503.6|503.4|504.2|503.6|504.4|503.8|503.6|503.2|714
1683027600000|2023-05-02 11:40:00|504.4|503.8|504|503.6|504.4|503.8|504|503.6|37
1683027900000|2023-05-02 11:45:00|503.6|503.8|503.2|502.6|503.6|503.8|503.2|502.6|1024
1683028200000|2023-05-02 11:50:00|503.4|502.8|504|503.4|504.2|503.6|503.2|502.6|1496
1683028500000|2023-05-02 11:55:00|504.2|503.6|503.6|503|504.2|503.6|503.4|503|1323
1683028800000|2023-05-02 12:00:00|503.4|502.8|502.8|502.4|503.6|503|502.4|502.2|2033
1683029100000|2023-05-02 12:05:00|503|502.6|500.8|500.4|503|502.6|500.8|500.4|3191
1683029400000|2023-05-02 12:10:00|500.6|500.2|502|501.6|502|501.6|500.6|500.2|3197
1683029700000|2023-05-02 12:15:00|502.2|501.4|501.4|501|502.4|502|501.2|500.8|1756
1683030000000|2023-05-02 12:20:00|501.2|501.2|502.4|502|502.6|502|501.2|501|2594
1683030300000|2023-05-02 12:25:00|502.2|502.2|502.6|502|502.8|502.2|502.2|501.8|1556
1683030600000|2023-05-02 12:30:00|502.4|501.8|503.6|503|503.6|503|502.4|501.8|1477
1683030900000|2023-05-02 12:35:00|504|503.2|504.4|503.8|504.6|504|504|503.2|1231
1683031200000|2023-05-02 12:40:00|504.6|504|504.4|503.8|504.6|504|504.2|503.8|305
1683031500000|2023-05-02 12:45:00|504.2|503.4|504.4|503.8|504.6|504|503.8|503.4|2914
1683031800000|2023-05-02 12:50:00|504.2|504|504|503.6|504.4|504|503.6|503.4|3497
1683032100000|2023-05-02 12:55:00|504.2|503.4|502.4|502|504.2|503.8|502.4|502|2680
1683032400000|2023-05-02 13:00:00|502.6|502.2|501.2|501|502.6|502.2|501.2|501|4184
1683032700000|2023-05-02 13:05:00|501.4|500.8|500.6|500.2|501.6|501.2|500.6|500|6262
1683033000000|2023-05-02 13:10:00|500.8|500.4|500.4|500|501|500.6|500.4|500|1442
1683033300000|2023-05-02 13:15:00|500.6|500.2|500.6|500.2|500.8|500.4|500.4|500|1374
1683033600000|2023-05-02 13:20:00|501|500.4|500.4|499.9|501.2|500.8|500.2|499.9|2611
1683033900000|2023-05-02 13:25:00|500.2|499.7|500.6|500|500.8|500.4|499.9|499.7|3292
1683034200000|2023-05-02 13:30:00|500.4|499.8|503.2|502.8|503.6|503|499.3|498.9|9376
1683034500000|2023-05-02 13:35:00|502.8|502.4|500.6|500|503.8|503.4|500.6|500|5799
1683034800000|2023-05-02 13:40:00|500.4|499.8|501|500.4|501.6|501.2|500.4|499.7|8993
1683035100000|2023-05-02 13:45:00|500.8|500.6|498.6|498.2|500.8|500.6|498.6|498.1|2072
1683035400000|2023-05-02 13:50:00|499.2|498.6|499.7|499.3|500.6|500.2|499|498.4|10175
1683035700000|2023-05-02 13:55:00|500.2|499.9|499.1|498.2|500.4|500|499.1|498.1|6257
1683036000000|2023-05-02 14:00:00|499.4|498.3|499|498.6|500.6|500|498.3|498.1|10852
1683036300000|2023-05-02 14:05:00|498.9|498.7|498|497.7|499.1|498.7|497.4|497|4804
1683036600000|2023-05-02 14:10:00|498.7|498.3|498.3|497.8|499.2|498.7|496.8|496.5|7601
1683036900000|2023-05-02 14:15:00|498.2|497.9|498.3|497.7|499.9|499.5|498|497.6|7418
1683037200000|2023-05-02 14:20:00|498.2|497.6|497.5|497.3|498.3|497.9|497.5|497.2|5539
1683037500000|2023-05-02 14:25:00|497.9|497.5|498.7|498.3|498.9|498.5|497.9|497.5|4055
1683037800000|2023-05-02 14:30:00|498.6|498.1|498.1|497.9|499.3|498.9|497.9|497.5|3378
1683038100000|2023-05-02 14:35:00|498.3|498|498.7|498.2|498.8|498.3|496.9|496.6|5324
1683038400000|2023-05-02 14:40:00|498.6|498.3|498.5|498.1|499.4|499|498.3|497.9|3301
1683038700000|2023-05-02 14:45:00|498.4|498|499.1|498.6|499.6|499.2|498.2|497.9|7240
1683039000000|2023-05-02 14:50:00|499.2|498.7|498.1|497.6|499.4|499.1|497.4|497|5377
1683039300000|2023-05-02 14:55:00|498|497.7|498.9|498.5|499|498.5|497.4|497|17827
1683039600000|2023-05-02 15:00:00|499.2|498.7|498.8|498.4|499.2|498.9|498|497.5|6612
1683039900000|2023-05-02 15:05:00|499|498.5|498.1|497.8|499.2|498.8|496.7|496.3|9031
1683040200000|2023-05-02 15:10:00|497.9|497.9|497.6|497.4|498.7|498.2|496.7|496.5|10934
1683040500000|2023-05-02 15:15:00|497.7|497.3|497.8|497.5|498.2|497.9|497.3|497|19237
1683040800000|2023-05-02 15:20:00|498.1|497.6|497.6|497.3|498.1|497.9|497.3|497.2|7925
1683041100000|2023-05-02 15:25:00|497.5|497.2|498.2|497.8|498.8|498.4|497.4|497.1|6378
1683097200000|2023-05-03 07:00:00|498|495.7|501.4|499.8|503.4|500|497.8|495.7|20404
1683097500000|2023-05-03 07:05:00|501.6|499.9|501.4|500.8|501.6|501|499.6|498.8|11469
1683097800000|2023-05-03 07:10:00|501.2|500.4|499.9|499.4|501.4|500.4|498.1|497.5|12591
1683098100000|2023-05-03 07:15:00|500.2|499.5|499.6|499|500.6|500|498.6|498|16633
1683098400000|2023-05-03 07:20:00|499.7|499.1|500.2|499.6|500.4|499.8|499|498.5|5157
1683098700000|2023-05-03 07:25:00|502.2|501.4|499.4|498.7|502.2|501.4|499.4|498.7|3039
1683099000000|2023-05-03 07:30:00|499.3|498.2|499.6|499.3|499.6|499.3|497.8|497.1|6546
1683099300000|2023-05-03 07:35:00|499.5|499.2|499.2|498.5|500|499.5|498.6|498.1|5322
1683099600000|2023-05-03 07:40:00|499.4|498.8|498.9|498.3|499.9|499.6|498.2|497.7|6488
1683099900000|2023-05-03 07:45:00|498.8|498.4|498.4|497.8|498.9|498.4|497.9|497.3|1835
1683100200000|2023-05-03 07:50:00|498.6|498.2|499|498.4|499.7|499.2|498.1|497.5|4104
1683100500000|2023-05-03 07:55:00|498.8|498.5|499|498.4|500.2|499.5|498.8|498.4|3775
1683100800000|2023-05-03 08:00:00|499.5|498.5|498.6|498.1|499.6|498.9|498.1|497.6|3637
1683101100000|2023-05-03 08:05:00|498.9|498.3|499.1|498.4|500.6|499.7|498.8|498.3|2551
1683101400000|2023-05-03 08:10:00|499|498.5|499.8|499.3|500.2|499.5|498.4|497.8|6872
1683101700000|2023-05-03 08:15:00|499.7|498.8|499.8|499.5|500|499.5|498.5|498.2|2606
1683102000000|2023-05-03 08:20:00|499.7|499.3|499.6|499|500|499.3|499.1|498.7|2064
1683102300000|2023-05-03 08:25:00|499.8|499.1|500.6|500|501.8|501.2|499.8|499.1|6813
1683102600000|2023-05-03 08:30:00|501.2|500.2|502|501.4|502|501.4|501|500.2|2107
1683102900000|2023-05-03 08:35:00|501.8|501.2|501.8|501|502|501.4|501.2|500.4|4221
1683103200000|2023-05-03 08:40:00|501.6|501.2|501.8|501.2|502|501.4|501.4|501|1613
1683103500000|2023-05-03 08:45:00|501.6|501.4|501.4|500.8|502.6|502.2|501.4|500.8|11732
1683103800000|2023-05-03 08:50:00|501.2|500.4|500.8|500.2|502|501.6|500.6|500|3138
1683104100000|2023-05-03 08:55:00|500.6|500|499.9|499.6|500.6|500|499.9|499.6|1170
1683104400000|2023-05-03 09:00:00|500.2|499.5|499.8|499.4|501|500.4|499.8|499.4|3453
1683104700000|2023-05-03 09:05:00|500|499.5|500.2|499.7|500.6|499.9|499.2|498.7|3676
1683105000000|2023-05-03 09:10:00|500|499.8|500.6|500|501|500.6|499.7|499.4|5817
1683105300000|2023-05-03 09:15:00|500.4|500.2|500.4|499.9|501.2|500.6|500.4|499.8|646
1683105600000|2023-05-03 09:20:00|500.8|500|501.6|501.2|501.6|501.2|500.4|499.9|1449
1683105900000|2023-05-03 09:25:00|501.4|501|501.4|500.8|502|501.2|501.4|500.8|2350
1683106200000|2023-05-03 09:30:00|501.2|500.6|501.6|501|501.8|501.2|501.2|500.6|2823
1683106500000|2023-05-03 09:35:00|501.8|501.2|501.2|500.6|502.6|502|501.2|500.6|4575
1683106800000|2023-05-03 09:40:00|500.6|500|501.8|501.2|501.8|501.2|500.6|500|1160
1683107100000|2023-05-03 09:45:00|501.6|501.4|502.6|501.8|502.8|502.2|501.6|501.4|1478
1683107400000|2023-05-03 09:50:00|502.4|502|502.6|502|502.8|502.2|502|501.6|9005
1683107700000|2023-05-03 09:55:00|502.4|502.2|502.8|502.4|503|502.4|502|501.6|2318
1683108000000|2023-05-03 10:00:00|503|502.6|505.4|505|505.4|505|503|502.6|3292
1683108300000|2023-05-03 10:05:00|505.6|505.2|505|504.2|506.4|505.6|504.6|504.2|2437
1683108600000|2023-05-03 10:10:00|504.8|504.4|505|504.6|505.4|505|504.8|504.4|1001817
1683108900000|2023-05-03 10:15:00|505.2|504.8|505.6|504.8|505.6|505|504.8|504.4|2921
1683109200000|2023-05-03 10:20:00|505.4|505|506.2|505.6|506.4|505.8|505.4|504.8|15402
1683109500000|2023-05-03 10:25:00|506|505.8|506|505.4|506|505.8|505.6|505.2|2930
1683109800000|2023-05-03 10:30:00|505.8|505.2|504.8|504.6|505.8|505.2|504.8|504.4|3570
1683110100000|2023-05-03 10:35:00|505.2|505|502.8|502.4|505.6|505.2|502.8|502.2|5985
1683110400000|2023-05-03 10:40:00|503|503.2|502.4|501.8|504|503.6|501.6|501.4|5779
1683110700000|2023-05-03 10:45:00|502.2|501.6|500.6|500.2|502.2|501.6|500.6|500.2|1848
1683111000000|2023-05-03 10:50:00|500.8|500|500.6|499.9|501|500.6|500.4|499.9|3985
1683111300000|2023-05-03 10:55:00|501|500|501.2|500.6|501.8|501.2|501|500|7185
1683111600000|2023-05-03 11:00:00|501.8|501.2|501.4|500.8|501.8|501.4|501.2|500.6|2166
1683111900000|2023-05-03 11:05:00|501.2|500.6|501.4|501|501.6|501|501.2|500.6|5231
1683112200000|2023-05-03 11:10:00|501.2|500.8|502.4|502|502.8|502.2|501.2|500.6|2422
1683112500000|2023-05-03 11:15:00|502.2|501.8|501.6|501|502.2|501.8|501.6|500.8|3
1683112800000|2023-05-03 11:20:00|501.8|500.8|501.4|501|501.8|501.2|501.4|500.8|4
1683113100000|2023-05-03 11:25:00|500.8|500.4|500.4|500|501.6|501.2|500.4|500|3031
1683113400000|2023-05-03 11:30:00|500.6|500.2|500.6|499.9|501.2|500.8|500.6|499.9|1322
1683113700000|2023-05-03 11:35:00|500.4|499.8|500|499.6|500.8|500.2|499.9|499.6|491
1683114000000|2023-05-03 11:40:00|499.9|499.4|500.4|500|501.2|500.6|499.8|499.4|4217
1683114300000|2023-05-03 11:45:00|500.2|499.9|500.2|499.9|500.2|499.9|500.2|499.9|713
1683114600000|2023-05-03 11:50:00|500|499.6|500.2|499.8|500.2|499.9|499.9|499.6|9
1683114900000|2023-05-03 11:55:00|500|499.6|500.2|499.8|500.2|499.9|499.8|499.6|3019
1683115200000|2023-05-03 12:00:00|500.4|499.7|499.5|499.1|500.4|500|499.3|498.7|2608
1683115500000|2023-05-03 12:05:00|499.4|499|499.5|499|499.6|499.5|499.4|498.9|345
1683115800000|2023-05-03 12:10:00|499.4|498.9|498.8|497.9|499.4|499.1|498.8|497.9|1292
1683116100000|2023-05-03 12:15:00|498.6|497.7|498.9|498.3|500.2|499.9|498.4|497.7|7324
1683116400000|2023-05-03 12:20:00|498.7|497.9|497.4|497|498.7|497.9|497.4|497|1412
1683116700000|2023-05-03 12:25:00|497.3|497.3|497.3|496.9|497.9|497.5|496.9|496.6|2991
1683117000000|2023-05-03 12:30:00|497.7|497.1|497.1|496.7|497.7|497.3|496.8|496.4|2124
1683117300000|2023-05-03 12:35:00|497.3|497.1|497.5|497.3|498|497.8|497.3|497|10271
1683117600000|2023-05-03 12:40:00|497.4|497.1|497.6|497.5|497.6|497.5|496.7|496.5|3161
1683117900000|2023-05-03 12:45:00|497.4|497.4|496.9|496.6|497.4|497.4|496.9|496.4|6750
1683118200000|2023-05-03 12:50:00|497|496.8|495.7|495.4|497.3|497|495.6|495.3|7610
1683118500000|2023-05-03 12:55:00|496.2|495.3|496.1|495.8|496.8|496.5|495.7|495.3|4167
1683118800000|2023-05-03 13:00:00|496|495.6|494.8|494.3|496.3|496|494.8|494.2|4258
1683119100000|2023-05-03 13:05:00|494.5|494.1|495.2|494.9|495.4|495.1|494.4|494.1|3616
1683119400000|2023-05-03 13:10:00|495.1|494.8|495.8|495.5|496|495.5|494.8|494.3|6049
1683119700000|2023-05-03 13:15:00|496.3|495.6|496.3|495.9|496.6|496.3|495.6|495.4|6766
1683120000000|2023-05-03 13:20:00|496.5|496.2|497.8|497.3|498.2|497.7|496.5|496.1|30187
1683120300000|2023-05-03 13:25:00|497.7|497.2|497.6|497.5|498.7|498.2|497.6|497.1|2646
1683120600000|2023-05-03 13:30:00|497.9|497.3|498.2|497.8|498.6|498.1|497.6|497.1|4004
1683120900000|2023-05-03 13:35:00|498.3|497.9|499.9|499.6|501.2|500.8|498.3|497.9|3636
1683121200000|2023-05-03 13:40:00|499.8|498.6|498.5|497.9|499.8|499.1|498.3|497.8|1751
1683121500000|2023-05-03 13:45:00|498.2|498|497.8|497.5|499.3|498.9|497.8|497.4|8454
1683121800000|2023-05-03 13:50:00|498.1|497.6|499.4|499.1|500|499.6|498.1|497.6|7111
1683122100000|2023-05-03 13:55:00|499.3|498.9|497.4|496.5|499.6|499.1|496.8|496.1|1694
1683122400000|2023-05-03 14:00:00|498.1|496.6|493.5|493.2|499.1|498.1|493.3|492.8|36380
1683122700000|2023-05-03 14:05:00|494|493.4|489.3|488.9|494|493.4|489.3|488.7|17365
1683123000000|2023-05-03 14:10:00|489.2|488.7|489.6|489|489.7|489.1|487.6|487.3|8054
1683123300000|2023-05-03 14:15:00|489.4|488.9|490.3|490|490.9|490.5|488.8|488.5|7858
1683123600000|2023-05-03 14:20:00|490.2|489.9|491.2|490.9|492.4|491.9|490.1|489.9|6106
1683123900000|2023-05-03 14:25:00|491.1|490.8|490.5|490.1|491.6|491.2|490.3|490|1072
1683124200000|2023-05-03 14:30:00|490.8|490.4|491|490.7|491.4|490.8|490.4|490|1751
1683124500000|2023-05-03 14:35:00|490.9|490.6|489.6|489.2|491|490.8|489.6|489.2|227
1683124800000|2023-05-03 14:40:00|489|488.6|489.5|489.1|490.4|490|488.9|488.6|6198
1683125100000|2023-05-03 14:45:00|489.7|489.2|489.3|488.9|490.5|490.2|489|488.6|6698
1683125400000|2023-05-03 14:50:00|489.4|489|489|488.6|489.8|489.4|488.5|488|3385
1683125700000|2023-05-03 14:55:00|489.2|488.8|488.6|488.2|489.6|489.4|488.3|488.1|9186
1683126000000|2023-05-03 15:00:00|488.7|488.3|486.1|485.8|489|488.6|485.6|485.2|7472
1683126300000|2023-05-03 15:05:00|486.2|485.7|484.5|484.2|486.3|486|483.8|483.4|13177
1683126600000|2023-05-03 15:10:00|484.7|484.4|486.6|486.2|486.7|486.3|484.5|484.2|12186
1683126900000|2023-05-03 15:15:00|486.5|485.7|487.8|487.4|487.8|487.4|486.1|485.7|7663
1683127200000|2023-05-03 15:20:00|487.7|487.5|488.6|488.3|488.9|488.5|487.5|487.1|7758
1683127500000|2023-05-03 15:25:00|488.8|488.2|489.5|489|489.6|489|488|487.7|13142
1683183600000|2023-05-04 07:00:00|484.3|478.1|481.6|480.7|484.3|481.7|480.6|478.1|8793
1683183900000|2023-05-04 07:05:00|481.5|479.9|476.8|475.6|481.5|479.9|476.8|475.6|9173
1683184200000|2023-05-04 07:10:00|476.7|475.5|475.7|475|478.3|477.5|475.7|475|5347
1683184500000|2023-05-04 07:15:00|475.4|474.6|472.3|471.2|476|475.4|472.3|471|9272
1683184800000|2023-05-04 07:20:00|472.4|471|472.9|472.2|473.2|472.2|471.3|470.5|8578
1683185100000|2023-05-04 07:25:00|472.8|472|474.2|473.6|474.5|474|471.9|471|7967
1683185400000|2023-05-04 07:30:00|474.5|473.7|475.4|474.9|475.8|475|473.8|473.1|26029
1683185700000|2023-05-04 07:35:00|476|475.1|480.6|479.9|481.6|480.5|476|475.1|6982
1683186000000|2023-05-04 07:40:00|481.3|480|480.7|479.8|481.3|480.4|479.7|478.8|7169
1683186300000|2023-05-04 07:45:00|480.6|480|479.3|478.6|481.5|481|479.3|478.5|2414
1683186600000|2023-05-04 07:50:00|479.4|478.5|477.6|476.8|479.4|478.7|477.6|476.8|1423
1683186900000|2023-05-04 07:55:00|477.5|476.1|477.9|477.1|478.3|477.6|476.1|475.3|3366
1683187200000|2023-05-04 08:00:00|477.8|476.7|478.4|477.7|478.4|477.7|476.7|475.9|3621
1683187500000|2023-05-04 08:05:00|478.3|477.6|478.6|477.8|478.9|478.5|476.8|476.2|31797
1683187800000|2023-05-04 08:10:00|478.5|477.6|478|477.2|478.5|477.8|476.4|476|3196
1683188100000|2023-05-04 08:15:00|478.7|477.3|480.4|479.8|481.4|480.7|478.7|477.3|1607
1683188400000|2023-05-04 08:20:00|480.3|479.7|478|477.3|480.4|479.9|477.8|477.1|3592
1683188700000|2023-05-04 08:25:00|478.3|477.7|476.3|475.4|478.6|477.8|476.2|475.4|4493
1683189000000|2023-05-04 08:30:00|476.2|474.9|474.8|474|476.2|475|474.4|473.7|5901
1683189300000|2023-05-04 08:35:00|474.6|474.2|474.2|473.7|475.1|474.7|473.3|472.7|8594
1683189600000|2023-05-04 08:40:00|474|473.5|473.4|472.6|474.2|473.5|471.7|471|10698
1683189900000|2023-05-04 08:45:00|473.3|472.5|472.3|471.7|473.5|472.8|471.9|471.3|564
1683190200000|2023-05-04 08:50:00|472.2|471.6|470.6|469.9|472.4|471.8|470.6|469.9|21850
1683190500000|2023-05-04 08:55:00|470.5|469.8|470.6|470.1|471.6|470.9|470.1|469.6|26629
1683190800000|2023-05-04 09:00:00|470.9|470.2|471.2|470.8|471.4|470.9|470.5|470|2973
1683191100000|2023-05-04 09:05:00|471.6|470.9|468.9|468.5|471.9|471.3|468.9|468.3|12357
1683191400000|2023-05-04 09:10:00|469.4|468.3|468.2|467.7|469.5|469|468.2|467.7|5126
1683191700000|2023-05-04 09:15:00|468.1|467.9|471.7|471.3|471.7|471.3|468.1|467.6|8758
1683192000000|2023-05-04 09:20:00|471.6|471.2|472.9|472.3|472.9|472.3|470.6|470|12606
1683192300000|2023-05-04 09:25:00|473|472.4|472.8|472.2|473.2|472.4|472.8|472.1|2380
1683192600000|2023-05-04 09:30:00|473.2|472.3|473.1|472.5|473.8|473.2|472.7|472|6966
1683192900000|2023-05-04 09:35:00|473|472.4|473.5|472.8|473.7|473.2|472.2|471.6|3109
1683193200000|2023-05-04 09:40:00|474.1|472.9|472.9|472.4|474.7|474.1|472.4|471.9|3870
1683193500000|2023-05-04 09:45:00|472.8|472.3|472.1|471.6|472.8|472.3|472|471.6|956
1683193800000|2023-05-04 09:50:00|471.8|471.2|471.5|471.1|472.1|471.6|471.2|470.7|4006
1683194100000|2023-05-04 09:55:00|471.9|471.2|471.8|471.3|473|472.4|471.8|471.2|2571
1683194400000|2023-05-04 10:00:00|472.1|471.4|471.7|471.1|472.7|472.2|471.5|471.1|5429
1683194700000|2023-05-04 10:05:00|471.6|470.9|471.3|470.9|471.7|471.2|471.3|470.9|2163
1683195000000|2023-05-04 10:10:00|471.2|471|471.5|471.1|472.3|471.9|471.2|471|2310
1683195300000|2023-05-04 10:15:00|471.9|471.5|471.9|471.4|472.4|472|471.8|471.2|4780
1683195600000|2023-05-04 10:20:00|471.8|471.3|471.5|470.9|472.7|472.2|471.4|470.9|5128
1683195900000|2023-05-04 10:25:00|471.4|470.8|471.9|471.3|472.3|471.7|471.2|470.7|1258
1683196200000|2023-05-04 10:30:00|471.8|471.2|471.5|471|472|471.4|471.3|470.8|2295
1683196500000|2023-05-04 10:35:00|471.9|471.1|471.3|470.9|471.9|471.4|470.9|470.7|887
1683196800000|2023-05-04 10:40:00|471.2|470.8|472|471.7|472.2|471.7|471|470.7|873
1683197100000|2023-05-04 10:45:00|471.8|471.3|471.9|471.7|472.1|471.7|471.5|471.1|1619
1683197400000|2023-05-04 10:50:00|472|471.8|473.8|473.1|474.1|473.5|472|471.8|3819
1683197700000|2023-05-04 10:55:00|473.7|472.9|473.9|473.6|474.1|473.6|473.4|472.9|5264
1683198000000|2023-05-04 11:00:00|473.8|473.5|472.8|472.1|475.3|474.8|472.8|472|4755
1683198300000|2023-05-04 11:05:00|473.2|472.5|472|471.2|473.9|473.5|472|471.2|7424
1683198600000|2023-05-04 11:10:00|471.9|471.3|472.4|472.1|472.4|472.1|471.8|471.3|6531
1683198900000|2023-05-04 11:15:00|472.6|472.2|473|472.5|473.2|472.6|472.1|471.7|1868
1683199200000|2023-05-04 11:20:00|473.1|472.6|473.6|473.1|473.8|473.3|472.8|472.3|1011
1683199500000|2023-05-04 11:25:00|473.4|472.7|473.8|473.3|474.4|473.9|473|472.6|3677
1683199800000|2023-05-04 11:30:00|473.7|473.4|473.7|473.1|474.5|474|473.5|473|1054
1683200100000|2023-05-04 11:35:00|473.6|472.7|472.8|472.2|473.6|472.7|472.5|472.1|2469
1683200400000|2023-05-04 11:40:00|472.7|471.5|472.6|472.1|473|472.5|472.1|471.5|5710
1683200700000|2023-05-04 11:45:00|472.5|471.9|472.1|471.8|472.5|472.1|472.1|471.7|2894
1683201000000|2023-05-04 11:50:00|472|471.6|472.3|471.8|472.4|472|471.4|471.2|221
1683201300000|2023-05-04 11:55:00|472.2|471.9|472.3|471.8|472.3|471.9|471.8|471.3|1654
1683201600000|2023-05-04 12:00:00|472.4|471.9|471.5|471.2|472.5|472|471.5|471.2|4480
1683201900000|2023-05-04 12:05:00|471.6|471.3|471.6|471.2|471.8|471.4|471|470.7|3180
1683202200000|2023-05-04 12:10:00|471.8|471.3|472.1|471.5|472.1|471.7|471.8|471.3|792
1683202500000|2023-05-04 12:15:00|471.9|470.7|471.7|471.1|472.5|471.9|471.5|470.7|4918
1683202800000|2023-05-04 12:20:00|471.6|471.2|471.9|471.4|472.1|471.6|471.5|471.1|1038
1683203100000|2023-05-04 12:25:00|472|471.5|472.2|471.7|472.4|471.9|471.6|471.3|1699
1683203400000|2023-05-04 12:30:00|471.8|470.7|472.3|471.7|473.1|472.5|471.8|470.7|14638
1683203700000|2023-05-04 12:35:00|472.2|471.6|472.1|471.6|472.8|472.3|471.9|471.5|8672
1683204000000|2023-05-04 12:40:00|472|471.7|473|472.6|473|472.6|471.7|471.2|1336
1683204300000|2023-05-04 12:45:00|473.1|472.5|472.5|472|473.1|472.6|472.1|471.6|5484
1683204600000|2023-05-04 12:50:00|472.6|472.1|472.1|471.7|472.7|472.2|472.1|471.7|1688
1683204900000|2023-05-04 12:55:00|472.4|471.6|471.4|471|472.6|472|471|470.7|3636
1683205200000|2023-05-04 13:00:00|471.5|471.2|472|471.5|472.2|471.6|470.6|470.1|4376
1683205500000|2023-05-04 13:05:00|472.2|471.4|472|471.4|472.5|471.9|472|471.4|1058
1683205800000|2023-05-04 13:10:00|472.1|471.3|471.3|470.8|472.1|471.6|471.1|470.5|2358
1683206100000|2023-05-04 13:15:00|471.2|470.9|472.1|471.5|472.2|471.6|470.8|470.3|32403
1683206400000|2023-05-04 13:20:00|471.7|471.6|471.4|470.9|472.3|471.7|471.4|470.9|8987
1683206700000|2023-05-04 13:25:00|471.7|471|471.7|471.2|471.8|471.7|471.3|470.8|3264
1683207000000|2023-05-04 13:30:00|471.6|471.1|471.4|471|471.9|471.5|470.7|470.2|4613
1683207300000|2023-05-04 13:35:00|471.3|471.3|471.1|470.8|471.7|471.4|471.1|470.6|7205
1683207600000|2023-05-04 13:40:00|471.2|471.1|471.5|471.2|472.3|471.9|471.1|470.8|8689
1683207900000|2023-05-04 13:45:00|471.8|471.1|472|471.7|472|471.8|471|470.6|4690
1683208200000|2023-05-04 13:50:00|472.1|471.8|472.5|472.2|472.5|472.2|471.3|471|9742
1683208500000|2023-05-04 13:55:00|472.7|472.3|473.1|472.6|474.5|474.2|472.6|472.3|1792
1683208800000|2023-05-04 14:00:00|473|472.4|472.3|471.9|473.1|472.5|471.7|471.3|2408
1683209100000|2023-05-04 14:05:00|472.2|471.8|472|471.5|473.3|472.8|472|471.5|4596
1683209400000|2023-05-04 14:10:00|472.3|472|472.4|472|473.1|472.7|472.2|471.8|2418
1683209700000|2023-05-04 14:15:00|472.5|472.2|473.6|473.2|474.1|473.5|471.1|470.9|8171
1683210000000|2023-05-04 14:20:00|473.5|473.3|473.2|472.8|474.1|473.5|472.7|472.3|8052
1683210300000|2023-05-04 14:25:00|473.1|472.7|472.7|472.3|473.4|473|472.2|471.9|3400
1683210600000|2023-05-04 14:30:00|472.6|472.2|472.4|472|472.6|472.2|471.8|471.4|8510
1683210900000|2023-05-04 14:35:00|472.5|472.1|472.2|471.9|473.3|472.9|471.6|471.2|1057
1683211200000|2023-05-04 14:40:00|471.9|471.7|472.1|471.7|472.8|472.3|471.8|471.5|3125
1683211500000|2023-05-04 14:45:00|472.2|471.8|472.9|472.5|474.1|473.7|471.8|471.4|16326
1683211800000|2023-05-04 14:50:00|472.8|472.6|476.6|476|476.6|476|472.8|472.5|6139
1683212100000|2023-05-04 14:55:00|476.5|476.2|477.5|477|477.9|477.2|475.9|475.5|9418
1683212400000|2023-05-04 15:00:00|477.4|476.9|477.7|477.4|477.9|477.4|475.7|475.4|10538
1683212700000|2023-05-04 15:05:00|477.6|477.3|481.4|480.8|481.9|481.2|477.5|477.2|11083
1683213000000|2023-05-04 15:10:00|481.5|481.1|482.8|482.1|483|482.3|480.3|479.6|3788
1683213300000|2023-05-04 15:15:00|482.7|481.7|484.5|484.1|485|484.5|482.5|481.7|8035
1683213600000|2023-05-04 15:20:00|484.4|484|484.8|484.4|485.9|485.3|484.2|483.8|7521
1683213900000|2023-05-04 15:25:00|484.5|484.1|485.5|485|486|485.6|484.2|483.9|18547
1683270000000|2023-05-05 07:00:00|489.8|484.9|487.9|486.5|492.5|488.8|487.9|484.9|3535
1683270300000|2023-05-05 07:05:00|487.8|486.4|488.2|487.1|488.7|487.4|486.7|485.7|251
1683270600000|2023-05-05 07:10:00|488.3|487.2|489.5|488.6|489.5|488.7|487.9|487.1|1931
1683270900000|2023-05-05 07:15:00|489.6|488.7|492.7|491.4|493.1|492|489.5|488.7|5964
1683271200000|2023-05-05 07:20:00|492.8|491.5|492.3|491.8|493.1|492.7|491.6|490.6|21327
1683271500000|2023-05-05 07:25:00|492.1|491.5|491.5|490.9|492.3|491.6|491.2|490.5|5400
1683271800000|2023-05-05 07:30:00|491.8|491|488.9|488.3|492.2|491.5|488.9|488.1|7905
1683272100000|2023-05-05 07:35:00|489.8|488.1|489.8|489.2|490.3|489.6|489.6|488.1|1127
1683272400000|2023-05-05 07:40:00|490|489.3|491.1|490.2|491.2|490.5|490|489.3|2285
1683272700000|2023-05-05 07:45:00|491|490.4|490.9|490.3|491|490.4|490.6|490.1|840
1683273000000|2023-05-05 07:50:00|490.6|490.1|491.6|491.1|491.6|491.1|490.6|490.1|1373
1683273300000|2023-05-05 07:55:00|492|491.6|493.2|492.5|493.4|492.9|491.9|491.6|9134
1683273600000|2023-05-05 08:00:00|493.1|492.3|492.4|492|494.6|493.9|492.4|491.9|2180
1683273900000|2023-05-05 08:05:00|492.3|491.4|491.9|491.1|492.5|491.8|491.3|490.7|4486
1683274200000|2023-05-05 08:10:00|491.7|490.9|491.5|490.9|492|491.4|490.6|490|4687
1683274500000|2023-05-05 08:15:00|491.3|491|490.3|489.6|491.3|491|490|489.3|3990
1683274800000|2023-05-05 08:20:00|491.1|489.7|491.8|491.4|492.6|491.7|491.1|489.7|4282
1683275100000|2023-05-05 08:25:00|492|491.3|492|491.4|492|491.6|491.6|491|711
1683275400000|2023-05-05 08:30:00|491.9|491.6|491.9|491.4|492.3|491.9|491.8|491.4|2882
1683275700000|2023-05-05 08:35:00|492|491.6|492.2|491.7|492.6|492.2|492|491.6|972
1683276000000|2023-05-05 08:40:00|491.9|491.4|492|491.3|492|491.5|491.5|490.9|2453
1683276300000|2023-05-05 08:45:00|492.2|491.4|492.4|491.9|492.6|492.1|491.9|491.4|2567
1683276600000|2023-05-05 08:50:00|492.7|492.2|496.6|495.9|496.7|495.9|491.8|491.2|3787
1683276900000|2023-05-05 08:55:00|496.9|496|497.8|497.1|498.9|497.8|496.9|496|2709
1683277200000|2023-05-05 09:00:00|496.9|497.2|498.9|498.2|499|498.3|496.9|495.9|2285
1683277500000|2023-05-05 09:05:00|498.4|497.7|501.8|500.8|501.8|500.8|498.1|497.4|3437
1683277800000|2023-05-05 09:10:00|502.2|501.6|499.8|499.3|502.2|501.6|499.6|498.9|7749
1683278100000|2023-05-05 09:15:00|499.4|498.5|500.6|500|500.6|500.2|497.7|497.3|10504
1683278400000|2023-05-05 09:20:00|499.8|499.3|498.5|498.1|499.8|499.3|497.9|497.3|4161
1683278700000|2023-05-05 09:25:00|498.4|497.7|498.6|498.4|499.4|498.9|497.3|496.8|31441
1683279000000|2023-05-05 09:30:00|498.7|498.6|498.2|497.5|498.8|498.7|496.2|495.9|15745
1683279300000|2023-05-05 09:35:00|497.3|496.8|496.1|495.7|497.3|496.8|495.5|494.9|10466
1683279600000|2023-05-05 09:40:00|496.5|495.9|496|495.5|496.9|496.5|495.3|494.8|46891
1683279900000|2023-05-05 09:45:00|495.9|495.3|496|495.5|496.3|496|494.9|494.3|9330
1683280200000|2023-05-05 09:50:00|495.9|495.6|494.1|493.7|495.9|495.6|494|493.6|5400
1683280500000|2023-05-05 09:55:00|494|493.5|492|491.2|494|493.5|491.9|491.2|5255
1683280800000|2023-05-05 10:00:00|491.9|491.1|492.7|492.1|492.7|492.1|491.7|491.1|6552
1683281100000|2023-05-05 10:05:00|492.6|492|492.2|491.9|492.8|492.4|491.9|491.3|3725
1683281400000|2023-05-05 10:10:00|492.1|491.7|492.5|491.9|492.6|492.2|492|491.7|3803
1683281700000|2023-05-05 10:15:00|492.3|491.5|492.7|492.4|493.3|492.6|492|491.5|978
1683282000000|2023-05-05 10:20:00|492.5|492|492|491.5|492.7|492.2|491.8|491.3|1190
1683282300000|2023-05-05 10:25:00|492.1|491.6|492.7|492.2|492.8|492.4|492|491.6|528
1683282600000|2023-05-05 10:30:00|492.8|492.3|492.2|491.8|494.2|493.7|492.1|491.6|3389
1683282900000|2023-05-05 10:35:00|492.4|491.9|492.7|492.2|492.7|492.2|491.8|491.3|2156
1683283200000|2023-05-05 10:40:00|492.8|492.1|492.9|492.3|493|492.5|492.7|492.1|228
1683283500000|2023-05-05 10:45:00|492.8|492.4|492.3|491.8|493.1|492.7|492.3|491.8|400
1683283800000|2023-05-05 10:50:00|492.2|491.7|492.3|491.9|493|492.5|492|491.6|1766
1683284100000|2023-05-05 10:55:00|492.6|492|492.6|492.2|492.9|492.4|492.6|491.9|1310
1683284400000|2023-05-05 11:00:00|492.5|492.1|492.1|491.6|492.6|492.1|491.9|491.4|1397
1683284700000|2023-05-05 11:05:00|492.3|491.9|492.5|492|493.4|492.8|492.2|491.8|5051
1683285000000|2023-05-05 11:10:00|492.4|492.1|492.5|492.1|492.8|492.3|492.3|492.1|107410
1683285300000|2023-05-05 11:15:00|492.4|492|492.8|492.3|492.8|492.3|492.3|492|1787
1683285600000|2023-05-05 11:20:00|492.7|492.4|492.8|492.4|493|492.7|492.6|492.3|4872
1683285900000|2023-05-05 11:25:00|493|492.5|493.6|493|493.6|493.1|492.9|492.5|1643
1683286200000|2023-05-05 11:30:00|493.5|492.4|492.6|492.3|493.5|492.7|492.2|491.7|24196
1683286500000|2023-05-05 11:35:00|492.5|491.9|491.5|490.9|492.6|492.2|491.5|490.9|801
1683286800000|2023-05-05 11:40:00|491.6|491|491.9|491.4|491.9|491.4|490.8|490.4|1775
1683287100000|2023-05-05 11:45:00|491.8|491.3|492.1|491.8|492.6|492.2|491.8|491.3|2934
1683287400000|2023-05-05 11:50:00|492.3|491.7|492.6|492.2|492.6|492.2|492.3|491.7|2037
1683287700000|2023-05-05 11:55:00|492.7|492.3|492.7|492.3|492.7|492.5|492.7|492.1|708
1683288000000|2023-05-05 12:00:00|492.6|492.4|492.6|492.1|493.5|492.9|492.1|491.8|4691
1683288300000|2023-05-05 12:05:00|492.8|492.3|493.9|493.4|494.4|494|492.7|492.3|6328
1683288600000|2023-05-05 12:10:00|493.7|493.2|493.2|492.9|493.7|493.2|492.3|491.9|16460
1683288900000|2023-05-05 12:15:00|493.3|493|494|493.5|494.4|493.7|493.1|492.6|4564
1683289200000|2023-05-05 12:20:00|493.9|493.2|493.4|492.9|493.9|493.2|493.2|492.7|3028
1683289500000|2023-05-05 12:25:00|493.7|493|493.4|492.1|494|493.4|493.1|492.1|3308
1683289800000|2023-05-05 12:30:00|494|491.9|491.8|491.1|494|492.4|491.6|490.6|4765
1683290100000|2023-05-05 12:35:00|492|491.3|491.9|491.2|492.5|492|491.2|490.7|3595
1683290400000|2023-05-05 12:40:00|492|491.3|491.5|490.8|492.6|491.9|491.5|490.8|4165
1683290700000|2023-05-05 12:45:00|491.6|490.9|491.3|490.8|492.6|492.1|491.2|490.7|4534
1683291000000|2023-05-05 12:50:00|491.2|490.7|490.8|490.4|491.9|491.5|490.7|490.3|2923
1683291300000|2023-05-05 12:55:00|491.3|490.5|490.6|490.3|491.3|490.9|490.6|490.1|2618
1683291600000|2023-05-05 13:00:00|490.8|490.4|490.7|490.4|491.2|490.7|490.4|490.1|1898
1683291900000|2023-05-05 13:05:00|491.1|490.7|491.5|491.1|492.1|491.6|491.1|490.7|4170
1683292200000|2023-05-05 13:10:00|491.4|491|491.3|491|492.2|491.8|491.3|490.8|3927
1683292500000|2023-05-05 13:15:00|491.5|491.1|491.6|491.1|491.9|491.4|491.3|490.9|3122
1683292800000|2023-05-05 13:20:00|491.5|491|490.8|490.4|491.5|491|490.7|490.2|287
1683293100000|2023-05-05 13:25:00|490.7|490.3|491.5|491.1|491.6|491.2|490.7|490.2|1324
1683293400000|2023-05-05 13:30:00|491.4|490.8|490.9|490.6|491.4|490.8|490.3|490|8785
1683293700000|2023-05-05 13:35:00|491|490.2|491|490.7|491.1|490.7|490.4|490|2877
1683294000000|2023-05-05 13:40:00|490.9|490.6|492.2|492|493.8|493.3|490.9|490.5|8794
1683294300000|2023-05-05 13:45:00|492.6|492.2|492.4|492.1|493.8|493.4|492.3|492.1|6843
1683294600000|2023-05-05 13:50:00|492.5|492|491.4|490.9|492.7|492.4|491.4|490.9|7756
1683294900000|2023-05-05 13:55:00|491.3|490.8|492.2|491.8|492.2|491.8|491.2|490.8|2064
1683295200000|2023-05-05 14:00:00|492.3|491.5|491.7|491.3|492.3|491.6|491.3|490.9|4507
1683295500000|2023-05-05 14:05:00|491.6|491.1|491|490.6|491.7|491.3|490.3|490|1711
1683295800000|2023-05-05 14:10:00|490.9|490.7|491.1|490.8|491.2|490.9|490.6|490.4|4956
1683296100000|2023-05-05 14:15:00|491.2|491|492.6|492.1|492.7|492.2|490.9|490.6|3628
1683296400000|2023-05-05 14:20:00|492.8|492.2|493.2|492.9|493.2|492.9|492.5|492.2|5687
1683296700000|2023-05-05 14:25:00|492.9|493|493|492.6|493.2|493|492.2|491.8|3491
1683297000000|2023-05-05 14:30:00|492.9|492.7|492.3|491.9|492.9|492.7|492|491.8|17648
1683297300000|2023-05-05 14:35:00|492.2|492|492|491.8|493|492.7|492|491.8|9498
1683297600000|2023-05-05 14:40:00|492.3|492.1|492.6|492.3|492.9|492.6|492.1|491.7|5930
1683297900000|2023-05-05 14:45:00|492.7|492.2|491.7|491.5|492.7|492.2|491.7|491.5|161
1683298200000|2023-05-05 14:50:00|491.6|491.2|491.9|491.6|492.2|492|491.5|491.1|3364
1683298500000|2023-05-05 14:55:00|491.8|491.4|491.8|491.5|492.1|491.8|491.3|490.9|10028
1683298800000|2023-05-05 15:00:00|492.1|491.4|492.6|492.4|493.5|493|492|491.4|9605
1683299100000|2023-05-05 15:05:00|492.9|492.8|492.4|492|493.6|493.3|492.2|491.9|12123
1683299400000|2023-05-05 15:10:00|492.3|491.7|492.9|492.5|493.1|492.7|492|491.7|6338
1683299700000|2023-05-05 15:15:00|492.8|492.3|493.4|493.2|493.9|493.6|492.2|491.9|33805
1683300000000|2023-05-05 15:20:00|493.3|493.1|492.9|492.6|493.7|493.4|492|491.8|54921
1683300300000|2023-05-05 15:25:00|493|492.7|495.1|494.4|495.1|494.6|492.7|492.4|32095
1683615600000|2023-05-09 07:00:00|504.8|497|493.4|492.5|504.8|497|493.3|492.1|30023
1683615900000|2023-05-09 07:05:00|494.5|493.3|492|491|494.7|494.1|491.6|490.5|10127
1683616200000|2023-05-09 07:10:00|492.2|491.1|492.1|491.3|493.8|492.9|491.4|490.5|2587
1683616500000|2023-05-09 07:15:00|492|491.4|493.1|492.3|494.8|493.7|492|491.3|15392
1683616800000|2023-05-09 07:20:00|493.4|492.9|491.9|491.3|493.8|493.1|491.6|491|6053
1683617100000|2023-05-09 07:25:00|491.8|491.4|488.7|488|492.8|492.4|488.2|487.3|15524
1683617400000|2023-05-09 07:30:00|488.6|488.1|485.7|484.9|488.7|488.2|485.7|484.9|4551
1683617700000|2023-05-09 07:35:00|485.6|485.3|484.3|483.7|486.9|486.1|484.1|483.3|5862
1683618000000|2023-05-09 07:40:00|484.5|483.9|483.3|482.8|485.3|484.7|483.1|482.4|19550
1683618300000|2023-05-09 07:45:00|484.5|483.8|484.5|484|484.9|484.2|483.9|483.2|3480
1683618600000|2023-05-09 07:50:00|485.1|484.1|486.9|486.2|487|486.2|484.9|484|6161
1683618900000|2023-05-09 07:55:00|486.8|486.1|485.3|484.6|486.8|486.1|484.8|484.2|2949
1683619200000|2023-05-09 08:00:00|485|484.5|485.6|484.9|486.3|485.7|485|484.5|7989
1683619500000|2023-05-09 08:05:00|485.9|485.6|486.2|485.8|486.8|486.3|485.9|485.3|3327
1683619800000|2023-05-09 08:10:00|486.5|485.9|485|484.5|486.6|486.2|485|484.5|2522
1683620100000|2023-05-09 08:15:00|484.8|484.3|484.2|483.6|484.9|484.3|483.3|482.5|2875
1683620400000|2023-05-09 08:20:00|484.3|483.5|483|482.5|484.8|484.3|482.9|482.2|6008
1683620700000|2023-05-09 08:25:00|483.3|482.8|482.2|481.7|483.3|482.8|482.2|481.7|1632
1683621000000|2023-05-09 08:30:00|482.1|481.8|482.1|481.5|482.5|481.9|480.7|480|1888
1683621300000|2023-05-09 08:35:00|481.9|481.4|482.3|482|482.5|482.1|481.8|481.4|3134
1683621600000|2023-05-09 08:40:00|482.5|481.9|482.1|481.7|482.5|482.2|482.1|481.7|1301
1683621900000|2023-05-09 08:45:00|482|481.2|481.6|481.2|482|481.5|481.4|481.2|899
1683622200000|2023-05-09 08:50:00|481.7|480.6|482.1|481.4|482.1|481.6|480.7|480.1|1907
1683622500000|2023-05-09 08:55:00|481.9|481.3|480.6|480.2|482|481.6|480.6|480.1|3301
1683622800000|2023-05-09 09:00:00|480.8|480.4|481.6|481.1|481.8|481.4|480.8|480.4|4383
1683623100000|2023-05-09 09:05:00|481.5|480.8|481.2|480.6|481.5|481.1|481.1|480.6|1468
1683623400000|2023-05-09 09:10:00|481.1|480.5|480.2|480|481.5|481|480.2|480|1729
1683623700000|2023-05-09 09:15:00|480.3|479.9|479.5|478.9|480.3|479.9|479.5|478.9|593
1683624000000|2023-05-09 09:20:00|479.4|478.3|477.3|476.8|479.4|478.4|477.3|476.6|2858
1683624300000|2023-05-09 09:25:00|477.2|476.7|477.2|476.9|478.1|477.5|477.2|476.5|1300
1683624600000|2023-05-09 09:30:00|477.3|476.5|477.3|476.8|477.4|476.8|476.2|475.6|10443
1683624900000|2023-05-09 09:35:00|477.4|476.3|475.7|475|477.4|476.3|475.7|475|2505
1683625200000|2023-05-09 09:40:00|475.5|474.9|475.1|474.5|475.5|475|474.5|474|9150
1683625500000|2023-05-09 09:45:00|475|474.3|473.3|472.7|475.1|474.5|473.2|472.4|6353
1683625800000|2023-05-09 09:50:00|473|472.8|471.3|470.9|473|472.8|471.2|470.8|2914
1683626100000|2023-05-09 09:55:00|471.6|471.1|473|472.3|473|472.7|471.6|471.1|10442
1683626400000|2023-05-09 10:00:00|472.9|472.4|472.8|472.3|473|472.6|472.6|472.1|989
1683626700000|2023-05-09 10:05:00|472.6|472.2|471.3|470.9|472.8|472.4|471.2|470.6|7820
1683627000000|2023-05-09 10:10:00|471.5|471.1|470.8|470.5|471.5|471.1|470.8|470.3|1526
1683627300000|2023-05-09 10:15:00|470.7|470.3|470.6|470.1|471.3|470.8|470.6|470.1|7489
1683627600000|2023-05-09 10:20:00|470.5|469.3|469.2|468.6|470.5|469.3|468.5|468|9478
1683627900000|2023-05-09 10:25:00|468.7|468.3|469.2|468.6|469.3|468.7|468.5|468.1|13488
1683628200000|2023-05-09 10:30:00|469.4|468.7|471.1|470.6|471.3|470.7|469.2|468.7|11316
1683628500000|2023-05-09 10:35:00|471|470.7|471|470.7|471.2|470.9|471|470.6|1791
1683628800000|2023-05-09 10:40:00|470.5|470|470.2|469.6|470.7|470.3|470|469.4|1769
1683629100000|2023-05-09 10:45:00|470.1|469.7|468.8|468.3|470.4|470|468.8|468.3|2320
1683629400000|2023-05-09 10:50:00|469|468.5|466.1|465.6|469|468.6|466.1|465.5|14298
1683629700000|2023-05-09 10:55:00|466.6|465.7|466.4|465.5|467.8|467|466.4|465.5|8054
1683630000000|2023-05-09 11:00:00|466.2|465.6|466.7|466|466.7|466.2|466|465.5|994
1683630300000|2023-05-09 11:05:00|466.6|466.2|467.1|466.4|467.5|466.9|466.1|465.7|4246
1683630600000|2023-05-09 11:10:00|467|466.5|467.7|467.2|468|467.7|467|466.4|18001
1683630900000|2023-05-09 11:15:00|467.8|467.3|467.5|467.3|467.9|467.5|467.3|466.7|3351
1683631200000|2023-05-09 11:20:00|467.4|467.4|466.8|466.3|467.7|467.4|466.6|466.1|3990
1683631500000|2023-05-09 11:25:00|466.7|466.4|469.3|468.5|469.3|468.5|466.7|466.3|4131
1683631800000|2023-05-09 11:30:00|469.6|468.6|468.5|467.9|469.7|469.1|468.4|467.8|1701
1683632100000|2023-05-09 11:35:00|468.3|467.5|468.2|467.7|468.3|468|467.7|467.2|4945
1683632400000|2023-05-09 11:40:00|468.3|467.9|467.8|467.5|468.3|467.9|466.8|466.4|6976
1683632700000|2023-05-09 11:45:00|467.9|467.6|468.1|467.6|468.5|468|467.5|467|15303
1683633000000|2023-05-09 11:50:00|468|467.7|469.5|469.2|470.2|469.8|468|467.7|11219
1683633300000|2023-05-09 11:55:00|469.9|469.4|470.2|469.7|470.2|469.8|469.8|469.2|3573
1683633600000|2023-05-09 12:00:00|470.3|469.9|470.6|470.2|471.4|471.2|470.3|469.9|7178
1683633900000|2023-05-09 12:05:00|470.2|469.5|470.6|469.9|471.1|470.7|469.5|468.9|7117
1683634200000|2023-05-09 12:10:00|470.7|470|470.9|470.2|471.3|470.9|470.6|470|12461
1683634500000|2023-05-09 12:15:00|470.8|469.8|470.2|469.8|470.8|470.3|470|469.5|1751
1683634800000|2023-05-09 12:20:00|470.1|469.7|470.5|470|470.5|470|469.4|468.8|14092
1683635100000|2023-05-09 12:25:00|470.4|469.8|470.8|470.3|470.8|470.4|470.1|469.6|3416
1683635400000|2023-05-09 12:30:00|470.7|470.4|470.2|470|470.7|470.4|470|469.6|5338
1683635700000|2023-05-09 12:35:00|470|469.8|470.3|469.9|470.3|470|469.6|469.2|11940
1683636000000|2023-05-09 12:40:00|470.2|470|470.7|470.2|470.7|470.3|470.1|469.6|3298
1683636300000|2023-05-09 12:45:00|470.6|470.3|470.2|469.8|470.8|470.7|470.2|469.8|4463
1683636600000|2023-05-09 12:50:00|470.3|469.9|469.4|469|470.3|470|469.4|469|1671
1683636900000|2023-05-09 12:55:00|469.3|468.8|470.1|469.7|470.3|469.8|468.6|468.2|8104
1683637200000|2023-05-09 13:00:00|470|469.8|471|470.5|471.1|470.6|470|469.7|4086
1683637500000|2023-05-09 13:05:00|470.9|470.4|470.8|470.5|471.3|470.7|470.6|470.2|225
1683637800000|2023-05-09 13:10:00|470.9|470.6|471.3|470.9|471.4|471.2|470.9|470.6|3469
1683638100000|2023-05-09 13:15:00|471.8|471.3|471.9|471.8|472.1|471.8|471.4|470.9|2023
1683638400000|2023-05-09 13:20:00|472.1|471.5|471.1|470.8|472.1|471.7|470.6|470.3|7171
1683638700000|2023-05-09 13:25:00|471.5|471|472.3|471.9|472.4|471.9|471.1|470.6|3760
1683639000000|2023-05-09 13:30:00|472.6|472.1|471.8|471.6|472.8|472.4|471.8|471.5|7672
1683639300000|2023-05-09 13:35:00|471.6|471.2|470.9|470.4|472|471.7|470.7|470.2|5435
1683639600000|2023-05-09 13:40:00|471|470.5|470.1|469.7|471.1|470.6|470.1|469.7|2324
1683639900000|2023-05-09 13:45:00|470.2|469.8|471.3|470.9|471.3|471|470|469.7|20167
1683640200000|2023-05-09 13:50:00|471.2|470.7|473.4|473.2|473.6|473.3|470.8|470.4|10237
1683640500000|2023-05-09 13:55:00|474.2|473.6|476.9|476|478.2|477.6|474.1|473.6|9193
1683640800000|2023-05-09 14:00:00|477|476.1|476.5|476.2|477.9|477.5|476.5|476.1|3933
1683641100000|2023-05-09 14:05:00|476.2|475.9|474.3|473.8|476.9|476.5|473.7|473.3|6717
1683641400000|2023-05-09 14:10:00|474.2|473.7|475.1|474.6|475.9|475.5|473.4|472.8|16016
1683641700000|2023-05-09 14:15:00|475|475.2|477.1|476.6|477.7|477.3|475|475|8091
1683642000000|2023-05-09 14:20:00|477.3|476.7|477.7|477.2|477.7|477.4|476.7|476.2|4760
1683642300000|2023-05-09 14:25:00|477.6|477.3|478.9|478.5|478.9|478.6|477.6|477.2|6990
1683642600000|2023-05-09 14:30:00|479|478.6|480.7|480.4|480.8|480.6|478.6|478.2|4294
1683642900000|2023-05-09 14:35:00|480.6|480.5|480.6|480.2|480.8|480.5|479.7|479.2|8696
1683643200000|2023-05-09 14:40:00|480.7|480.1|480.3|480.1|480.7|480.2|479.7|479.2|5701
1683643500000|2023-05-09 14:45:00|480.2|480|480.4|480|482.3|481.7|479.6|479.1|11456
1683643800000|2023-05-09 14:50:00|480.3|480.1|480.1|479.9|480.6|480.2|480.1|479.7|7915
1683644100000|2023-05-09 14:55:00|480.2|479.7|480.1|479.9|480.3|480.1|479.9|479.7|2981
1683644400000|2023-05-09 15:00:00|481|480.6|481.2|480.9|481.8|481.6|480.7|480.4|10459
1683644700000|2023-05-09 15:05:00|481.1|480.8|480.8|480.4|481.6|481.2|479.4|478.9|13316
1683645000000|2023-05-09 15:10:00|480.7|479.9|477.2|476.7|480.7|479.9|477.2|476.7|4560
1683645300000|2023-05-09 15:15:00|477.3|476.9|476.9|476.7|477.4|477.3|476.7|476.5|4526
1683645600000|2023-05-09 15:20:00|477|476.8|475|474.7|477|476.9|475|474.7|18818
1683645900000|2023-05-09 15:25:00|475.2|474.8|475.2|474.9|475.7|475.6|474.9|474.8|8906
1683702000000|2023-05-10 07:00:00|479|476.6|478.1|477.2|479.1|477.3|477.5|476.5|15243
1683702300000|2023-05-10 07:05:00|478.3|477.3|477.2|476.3|478.4|477.7|475.3|474.5|4878
1683702600000|2023-05-10 07:10:00|477.3|476.2|477.7|476.9|477.7|477|476.9|476.2|877
1683702900000|2023-05-10 07:15:00|478.2|477.2|479.4|478.5|479.4|478.5|478|477.2|2314
1683703200000|2023-05-10 07:20:00|480.8|478.6|479.3|478.7|480.8|480.1|479.3|478.6|4068
1683703500000|2023-05-10 07:25:00|478.4|477.5|478.6|477.8|479|478.5|478|477.3|2912
1683703800000|2023-05-10 07:30:00|478.8|477.9|476.4|475.5|479.1|478.3|476.3|475.5|1818
1683704100000|2023-05-10 07:35:00|476.5|475.6|475.8|475|476.8|476.3|475.8|475|112
1683704400000|2023-05-10 07:40:00|476.1|475.3|475.2|474.7|476.1|475.3|474.9|474.5|3539
1683704700000|2023-05-10 07:45:00|475.1|474.5|474.6|473.9|475.2|474.5|473.7|473.1|3352
1683705000000|2023-05-10 07:50:00|474.1|473.5|473.2|472.7|474.1|473.5|473|472.3|2818
1683705300000|2023-05-10 07:55:00|473.7|473|471.6|470.9|473.7|473|471.4|470.9|302
1683705600000|2023-05-10 08:00:00|471.5|470.7|472.3|471.6|472.9|472.2|470.7|470|3338
1683705900000|2023-05-10 08:05:00|471.9|471.5|470.8|470.2|471.9|471.5|470.3|470|2102
1683706200000|2023-05-10 08:10:00|471.4|471|470.9|470.3|471.4|471|470|469.4|3285
1683706500000|2023-05-10 08:15:00|470.5|469.9|468.8|468.2|470.9|470.3|468.5|468|7137
1683706800000|2023-05-10 08:20:00|468.9|468.3|469|468|469.6|469|468.4|467.9|4867
1683707100000|2023-05-10 08:25:00|468.9|467.7|469.8|468.9|469.8|468.9|467.6|467.1|6242
1683707400000|2023-05-10 08:30:00|469.5|468.8|466.7|465.9|469.8|469.2|466.7|465.8|2789
1683707700000|2023-05-10 08:35:00|466.8|466|467.7|466.9|467.8|467.1|466.6|465.9|2171
1683708000000|2023-05-10 08:40:00|466.9|466.4|466.6|466|467.1|466.4|466.6|465.9|5437
1683708300000|2023-05-10 08:45:00|466.8|466.1|466.6|465.9|466.9|466.5|465.9|465.5|13483
1683708600000|2023-05-10 08:50:00|467.2|467|466.2|465.9|467.4|467|465.5|465|3377
1683708900000|2023-05-10 08:55:00|466.5|465.6|466.3|465.8|466.5|466.1|466|465.6|132
1683709200000|2023-05-10 09:00:00|466.4|465.9|466.9|466.5|467.1|466.8|466.1|465.7|2649
1683709500000|2023-05-10 09:05:00|466.8|466.4|467.1|466.5|467.7|467.3|466.6|465.9|21425
1683709800000|2023-05-10 09:10:00|467.2|466.6|468|467.5|468.2|467.6|466.9|466.4|1054
1683710100000|2023-05-10 09:15:00|468.4|467.6|466.3|465.7|468.4|467.6|466.3|465.7|3684
1683710400000|2023-05-10 09:20:00|466.4|465.8|466.5|466.1|466.8|466.5|466.1|465.5|8840
1683710700000|2023-05-10 09:25:00|466.4|465.8|466.6|466.1|466.8|466.3|466.2|465.7|1342
1683711000000|2023-05-10 09:30:00|466.5|465.8|466.2|465.6|466.6|466|465.8|465.2|5331
1683711300000|2023-05-10 09:35:00|465.9|465.5|463.9|463.3|466.9|466.6|463.9|463.3|5871
1683711600000|2023-05-10 09:40:00|464|463.4|463.4|462.8|464.1|463.4|463.3|462.8|4668
1683711900000|2023-05-10 09:45:00|464.1|462.9|464.3|463.7|465.2|464.6|463.9|462.8|4315
1683712200000|2023-05-10 09:50:00|464.8|463.8|465.3|464.6|465.3|464.8|464.7|463.8|2143
1683712500000|2023-05-10 09:55:00|465.2|464.3|463.9|463.3|465.2|464.6|463.9|463.3|2470
1683712800000|2023-05-10 10:00:00|463.8|463.4|463.1|462.7|463.8|463.4|462.8|462.4|6518
1683713100000|2023-05-10 10:05:00|463.2|462.8|463.4|463.1|463.9|463.4|463.2|462.7|1394
1683713400000|2023-05-10 10:10:00|462.9|462.6|463.3|462.8|463.6|463.1|462.8|462.3|1975
1683713700000|2023-05-10 10:15:00|463.1|462.9|462.3|461.7|463.3|462.9|462.2|461.7|863
1683714000000|2023-05-10 10:20:00|462.4|461.8|461.8|461.3|462.4|461.9|461.8|461.3|1413
1683714300000|2023-05-10 10:25:00|461.9|461.5|462|461.4|462.3|461.9|461.4|460.9|4439
1683714600000|2023-05-10 10:30:00|461.9|461.3|462.5|462.1|462.5|462.2|461.9|461.3|2505
1683714900000|2023-05-10 10:35:00|463.3|462.9|464.3|463.8|464.4|463.9|463.3|462.9|2175
1683715200000|2023-05-10 10:40:00|464.4|463.7|463.6|463.1|464.5|463.9|463.5|463|4047
1683715500000|2023-05-10 10:45:00|463.5|463|464|463.4|464.1|463.5|463.2|462.9|1057
1683715800000|2023-05-10 10:50:00|463.4|463|463.6|463.2|464.3|463.8|463.1|462.7|8844
1683716100000|2023-05-10 10:55:00|463.5|463|463.7|463.3|463.8|463.3|463.1|462.7|4580
1683716400000|2023-05-10 11:00:00|464|463.2|463.9|463.3|464.1|463.8|463.8|463.2|1725
1683716700000|2023-05-10 11:05:00|463.8|463.4|462.5|462|464.1|463.6|462.5|462|4060
1683717000000|2023-05-10 11:10:00|462.7|462.1|462.8|462.4|462.9|462.5|462.4|462|2193
1683717300000|2023-05-10 11:15:00|462.7|462.1|462.2|461.9|462.9|462.2|461.8|461.5|2953
1683717600000|2023-05-10 11:20:00|462.1|461.7|464|463.5|464.2|463.7|462.1|461.7|14695
1683717900000|2023-05-10 11:25:00|464.2|463.6|464.4|463.8|464.4|463.9|463.5|463|1706
1683718200000|2023-05-10 11:30:00|464.3|463.7|464|463.5|464.6|464.1|463.9|463.5|963
1683718500000|2023-05-10 11:35:00|463.9|463.3|463.6|463.1|464.1|463.7|463.5|463|286
1683718800000|2023-05-10 11:40:00|463.5|462.9|462.9|462.4|463.5|463|462.9|462.4|638
1683719100000|2023-05-10 11:45:00|462.8|462.5|462.3|461.8|462.9|462.8|462.3|461.8|8252
1683719400000|2023-05-10 11:50:00|462.2|461.9|463.9|463.4|464.1|463.6|462.1|461.8|6718
1683719700000|2023-05-10 11:55:00|463.7|463.2|463.8|463.3|463.8|463.5|463.2|463.1|4778
1683720000000|2023-05-10 12:00:00|463.7|463.1|463.5|463.1|463.8|463.3|463.2|463.1|800
1683720300000|2023-05-10 12:05:00|463.4|463|462.1|461.8|463.4|463|461.9|461.5|6458
1683720600000|2023-05-10 12:10:00|462.5|462|461.6|461.3|462.7|462.1|461.6|461.2|3830
1683720900000|2023-05-10 12:15:00|461.9|461.4|462.4|462|463.4|463|461.9|461.4|3196
1683721200000|2023-05-10 12:20:00|462.8|462.2|462.7|462.3|462.9|462.5|462.5|462|3051
1683721500000|2023-05-10 12:25:00|462.6|462.2|461.6|461.1|462.8|462.4|461.6|461.1|1795
1683721800000|2023-05-10 12:30:00|462.4|460.4|464.6|463.9|467|466.2|462.4|460.4|6921
1683722100000|2023-05-10 12:35:00|464.5|463.7|464.5|464|465.3|464.7|464|463.3|4855
1683722400000|2023-05-10 12:40:00|464.7|463.9|464.9|464.4|465|464.6|463.4|463|15059
1683722700000|2023-05-10 12:45:00|464.8|464.3|467.3|466.9|467.3|466.9|464.7|464.2|9901
1683723000000|2023-05-10 12:50:00|467.6|467|466.1|465.4|467.6|467|465.3|464.9|6958
1683723300000|2023-05-10 12:55:00|466.2|465.5|468|467.6|468.1|467.6|466.2|465.5|3253
1683723600000|2023-05-10 13:00:00|467.9|467.3|466.6|466|468.2|467.7|466.4|465.7|2360
1683723900000|2023-05-10 13:05:00|466.9|466.1|466.8|466.2|466.9|466.4|466.4|465.9|3686
1683724200000|2023-05-10 13:10:00|466.6|466.1|466.8|466.3|467.2|466.7|465.6|465|2387
1683724500000|2023-05-10 13:15:00|466.7|466.4|465.5|465|466.7|466.5|464.9|464.6|3607
1683724800000|2023-05-10 13:20:00|465.6|465.1|465.2|464.7|465.7|465.3|465|464.6|1156
1683725100000|2023-05-10 13:25:00|465.1|464.4|464.7|464.3|465.2|464.8|464.7|464.3|3573
1683725400000|2023-05-10 13:30:00|464.6|464.1|464.4|464|465.3|465.1|464.4|463.9|9713
1683725700000|2023-05-10 13:35:00|464.9|464.1|463|462.7|464.9|464.6|463|462.7|3426
1683726000000|2023-05-10 13:40:00|463.1|462.8|462.8|462.4|463.7|463.2|461.4|460.8|6250
1683726300000|2023-05-10 13:45:00|462.6|462|461.3|461|462.7|462.2|461.3|460.8|5533
1683726600000|2023-05-10 13:50:00|461.4|461.1|461.2|460.7|461.9|461.5|461.2|460.7|7052
1683726900000|2023-05-10 13:55:00|461.1|460.8|462.6|462.2|462.6|462.2|461.1|460.7|2279
1683727200000|2023-05-10 14:00:00|462.8|462.3|462.7|462.3|463.5|463.3|462.2|461.7|12600
1683727500000|2023-05-10 14:05:00|462.8|462.4|463.2|462.7|464.2|464|462.8|462.4|4226
1683727800000|2023-05-10 14:10:00|463.1|462.8|462.6|462.4|463.8|463.4|462.6|462.2|7226
1683728100000|2023-05-10 14:15:00|462.5|462.2|462.2|461.7|462.7|462.4|461.6|461.3|4096
1683728400000|2023-05-10 14:20:00|462.3|461.9|462.1|461.7|462.4|462.2|461.6|461.3|7884
1683728700000|2023-05-10 14:25:00|462.2|462|461.3|461.1|462.2|462|461.2|460.9|8223
1683729000000|2023-05-10 14:30:00|461.5|461|461.1|460.8|461.6|461.2|460.7|460.4|11328
1683729300000|2023-05-10 14:35:00|460.8|460.9|461.6|461.2|462.1|461.8|460.2|460|22536
1683729600000|2023-05-10 14:40:00|461.5|461.1|459.6|459.3|462|461.7|459.5|459|7651
1683729900000|2023-05-10 14:45:00|459.4|459.1|459.5|459.1|460.5|460.1|459.4|459|16492
1683730200000|2023-05-10 14:50:00|459.4|459|458.9|458.4|459.7|459.4|458.8|458.3|5217
1683730500000|2023-05-10 14:55:00|458.8|458.1|458.4|458|458.8|458.5|458|457.6|10028
1683730800000|2023-05-10 15:00:00|458.2|458.1|457.9|457.6|458.4|458.1|457.3|457|2100
1683731100000|2023-05-10 15:05:00|457.8|457.7|457.5|457.2|459.3|459|457.4|457|6557
1683731400000|2023-05-10 15:10:00|457.4|457.3|455.8|455.4|457.9|457.5|455.8|455.4|4256
1683731700000|2023-05-10 15:15:00|455.7|455.2|455.5|455.3|455.8|455.4|454.9|454.5|12071
1683732000000|2023-05-10 15:20:00|455.6|455.1|455.5|455.3|455.6|455.4|454.2|454|25462
1683732300000|2023-05-10 15:25:00|455.6|455.2|454.8|454.6|455.6|455.4|454.6|454.4|43802
1683788400000|2023-05-11 07:00:00|460.1|454.4|455.2|454.2|460.1|455.7|455.2|452.7|8066
1683788700000|2023-05-11 07:05:00|455|454|455.6|454.7|457.2|456.4|454.3|453.4|11594
1683789000000|2023-05-11 07:10:00|455.5|454.8|456.9|456.1|457|456.1|455.5|454.7|2095
1683789300000|2023-05-11 07:15:00|457.4|456.2|457.2|456.5|457.9|457.3|456.5|456|2071
1683789600000|2023-05-11 07:20:00|457.3|456.3|457.2|456.7|457.5|456.7|456.1|455.7|8431
1683789900000|2023-05-11 07:25:00|457.1|457|458.3|457.6|458.6|458.4|456.4|455.9|10929
1683790200000|2023-05-11 07:30:00|458.1|457.4|458.8|458.2|459|458.4|457.6|456.9|1528
1683790500000|2023-05-11 07:35:00|459|458.4|461.7|461.2|462|461.4|459|458.4|5388
1683790800000|2023-05-11 07:40:00|462|461.5|460.6|460|462|461.5|460.6|460|3097
1683791100000|2023-05-11 07:45:00|460.4|459.7|459.2|458.8|460.9|460.6|459.2|458.7|1825
1683791400000|2023-05-11 07:50:00|459.1|458.7|457.9|456.9|459.7|459.2|457.9|456.9|776
1683791700000|2023-05-11 07:55:00|457.8|457.1|457.1|456.5|457.8|457.1|456.7|456.2|829
1683792000000|2023-05-11 08:00:00|457|456.6|455.4|455|457.1|456.6|455.4|455|333
1683792300000|2023-05-11 08:05:00|455.3|455.1|455.5|455|456.7|456.1|455.3|455|3675
1683792600000|2023-05-11 08:10:00|455.6|455.1|456.4|455.9|457.1|456.7|454.8|454.4|3440
1683792900000|2023-05-11 08:15:00|456.5|456|455.5|455.2|456.8|456.5|455.5|455.1|3394
1683793200000|2023-05-11 08:20:00|455.2|454.8|455.5|455|455.6|455.1|454.7|454.2|3394
1683793500000|2023-05-11 08:25:00|455.6|455.1|455|454.4|455.7|455.4|454.7|454.2|2238
1683793800000|2023-05-11 08:30:00|454.9|454.5|455.6|455.1|456.2|455.7|454.9|454.4|1904
1683794100000|2023-05-11 08:35:00|455.5|455|454.7|454.1|455.5|455|454.5|454.1|2835
1683794400000|2023-05-11 08:40:00|454.5|454.2|454|453.1|454.9|454.5|454|453.1|2241
1683794700000|2023-05-11 08:45:00|453.9|453.2|455.1|454.4|455.1|454.4|453.7|453.1|760
1683795000000|2023-05-11 08:50:00|455|454.3|455|454.6|455|454.6|454.1|453.8|2855
1683795300000|2023-05-11 08:55:00|454.9|454.5|455.1|454.6|455.9|455.4|454.8|454.3|3245
1683795600000|2023-05-11 09:00:00|455|454.5|456|455.7|456|455.7|455|454.5|606
1683795900000|2023-05-11 09:05:00|455.9|455.5|455.4|454.9|456.1|455.7|455.2|454.9|1906
1683796200000|2023-05-11 09:10:00|455.3|455|457|456.6|457.4|456.7|455.3|455|2736
1683796500000|2023-05-11 09:15:00|456.7|456.2|458.4|458|458.5|458|456.7|456.2|3894
1683796800000|2023-05-11 09:20:00|458.5|458.1|458.5|458|458.9|458.4|458.3|458|2432
1683797100000|2023-05-11 09:25:00|458.6|458.1|459.6|459.1|459.8|459.5|458.5|458|5897
1683797400000|2023-05-11 09:30:00|459.5|458.8|460.3|459.9|460.4|460|459.2|458.8|1199
1683797700000|2023-05-11 09:35:00|460.2|460|460.1|459.7|461|460.4|460|459.5|1394
1683798000000|2023-05-11 09:40:00|460|459.6|459.9|459.4|460.5|460|459.7|459.3|1265
1683798300000|2023-05-11 09:45:00|459.5|459.2|460|459.8|460.5|460|459.5|459.1|2231
1683798600000|2023-05-11 09:50:00|460.4|460|460.5|460.2|461.1|460.6|460.1|459.5|1425
1683798900000|2023-05-11 09:55:00|460.4|459.9|460.2|459.8|461.1|460.7|460|459.5|1178
1683799200000|2023-05-11 10:00:00|460.4|460|460.8|460.4|460.8|460.4|460.1|459.9|1463
1683799500000|2023-05-11 10:05:00|460.7|460.3|461.6|461|461.6|461.2|460.7|460.2|193
1683799800000|2023-05-11 10:10:00|461.5|461.2|462|461.6|462.1|461.8|461.2|460.7|3773
1683800100000|2023-05-11 10:15:00|461.9|461.8|462.5|462.1|462.9|462.4|461.9|461.5|5221
1683800400000|2023-05-11 10:20:00|463|462.5|464.6|464.4|464.7|464.4|463|462.5|3830
1683800700000|2023-05-11 10:25:00|464.7|464.1|464.8|464.3|464.9|464.5|464.2|463.8|1724
1683801000000|2023-05-11 10:30:00|465.3|464.4|464.4|464.1|465.3|464.9|464.1|463.7|11156
1683801300000|2023-05-11 10:35:00|464.2|464|464.1|463.6|464.4|464|463.7|463.4|706
1683801600000|2023-05-11 10:40:00|464|463.5|463.6|463.3|464.4|463.9|463.2|462.9|2282
1683801900000|2023-05-11 10:45:00|464|463.7|463.4|463.1|464|463.7|463.4|463|889
1683802200000|2023-05-11 10:50:00|463.1|462.8|463.7|463.4|464|463.9|463.1|462.8|5369
1683802500000|2023-05-11 10:55:00|463.6|463.2|463.5|462.7|464.5|463.4|463.2|462.6|3194
1683802800000|2023-05-11 11:00:00|463|462.6|461.1|460.7|463.5|462.8|460.9|460.5|5150
1683803100000|2023-05-11 11:05:00|461|460.8|461.5|461.2|462.2|461.8|460.9|460.7|6066
1683803400000|2023-05-11 11:10:00|461.3|460.9|460|459.7|461.3|460.9|459.9|459.2|2182
1683803700000|2023-05-11 11:15:00|459.9|459.6|459.6|459|460|459.7|459.2|458.7|2455
1683804000000|2023-05-11 11:20:00|459.4|458.8|460|459.5|460.1|459.5|459.1|458.6|1170
1683804300000|2023-05-11 11:25:00|459.9|459.6|461.4|461.1|461.4|461.1|459.9|459.5|2879
1683804600000|2023-05-11 11:30:00|461.3|460.8|462.6|462.2|462.9|462.3|461.1|460.8|3799
1683804900000|2023-05-11 11:35:00|462.7|462.3|462.5|462.2|462.7|462.4|462.2|461.8|956
1683805200000|2023-05-11 11:40:00|462.4|462|462|461.7|463.1|462.7|461.9|461.6|3782
1683805500000|2023-05-11 11:45:00|462.2|462|462.5|461.9|462.5|462|461.7|461.3|1599
1683805800000|2023-05-11 11:50:00|462.4|461.8|461.9|461.4|462.4|461.8|461.4|461.1|1672
1683806100000|2023-05-11 11:55:00|461.8|461.1|461|460.7|461.8|461.1|460.7|460.3|4029
1683806400000|2023-05-11 12:00:00|460.9|460.4|461.4|461.1|461.8|461.3|460.8|460.4|1103
1683806700000|2023-05-11 12:05:00|461.8|461.2|463|462.8|463|462.8|461.8|461.2|381
1683807000000|2023-05-11 12:10:00|463.6|463|463.3|462.9|464|463.4|463.1|462.6|2970
1683807300000|2023-05-11 12:15:00|463.4|462.8|464.2|463.9|464.6|464.3|463.4|462.8|679
1683807600000|2023-05-11 12:20:00|464.1|463.7|462.8|462.5|464.4|463.7|462.8|462.3|1042
1683807900000|2023-05-11 12:25:00|462.9|462.6|462.9|461.7|463.1|462.9|462.8|461.7|2685
1683808200000|2023-05-11 12:30:00|464.3|461.9|463.7|463.2|464.3|463.7|463.5|461.9|4315
1683808500000|2023-05-11 12:35:00|463.6|463|463.7|463.2|464.4|463.8|463|462.5|928
1683808800000|2023-05-11 12:40:00|463.6|463.3|462.9|462.4|463.7|463.4|462.8|462.4|3555
1683809100000|2023-05-11 12:45:00|462.8|462.3|461.5|461|462.8|462.5|461.5|461|1963
1683809400000|2023-05-11 12:50:00|461.4|461.2|460.5|460|461.4|461.2|460.5|459.8|658
1683809700000|2023-05-11 12:55:00|459.9|459.4|459.7|459.1|460.1|459.7|459.3|458.9|9259
1683810000000|2023-05-11 13:00:00|459.6|458.7|459.6|459.1|460|459.6|458.3|457.8|2506
1683810300000|2023-05-11 13:05:00|459.4|459|459.7|459.2|459.7|459.2|459.3|458.7|387
1683810600000|2023-05-11 13:10:00|460|459.3|459.7|459.2|460|459.6|459.5|459.2|2613
1683810900000|2023-05-11 13:15:00|459.6|459.3|459.5|458.9|459.7|459.3|459.3|458.8|4544
1683811200000|2023-05-11 13:20:00|459.4|459|459.5|459.1|459.5|459.1|458.7|458.2|2079
1683811500000|2023-05-11 13:25:00|459.7|459.2|459.6|459.3|459.9|459.5|459.1|458.6|1741
1683811800000|2023-05-11 13:30:00|459.9|459.4|457.8|457.3|460|459.6|456.6|456.2|8481
1683812100000|2023-05-11 13:35:00|457.7|457.4|458.2|457.7|459|458.5|457.2|456.8|2683
1683812400000|2023-05-11 13:40:00|458.1|457.8|459.4|458.8|460.2|459.9|457.7|457.2|2139
1683812700000|2023-05-11 13:45:00|459.3|458.9|458|457.7|459.4|459.1|457.9|457.5|2748
1683813000000|2023-05-11 13:50:00|457.9|458.1|455.5|455.2|458.6|458.1|455.2|455.1|14843
1683813300000|2023-05-11 13:55:00|456.1|455.8|456.7|456.2|456.7|456.2|456|455.6|6113
1683813600000|2023-05-11 14:00:00|456.6|456.4|455.2|455.1|456.8|456.4|455.2|455.1|9173
1683813900000|2023-05-11 14:05:00|455.3|455.2|456.2|455.9|456.2|455.9|455.2|455.1|10310
1683814200000|2023-05-11 14:10:00|456.3|455.6|456|455.7|456.7|456.5|455.3|455.1|10542
1683814500000|2023-05-11 14:15:00|455.9|455.5|454.8|454.5|455.9|455.6|454.7|454.3|19622
1683814800000|2023-05-11 14:20:00|455.2|455|455.7|455.4|455.8|455.4|454.8|454.6|11036
1683815100000|2023-05-11 14:25:00|455.8|455.5|454.1|454|455.9|455.6|454|453.6|8146
1683815400000|2023-05-11 14:30:00|454.3|453.8|453.4|453.1|454.3|453.8|453.3|452.9|5695
1683815700000|2023-05-11 14:35:00|453.7|453.2|453.6|453.1|454.4|454.1|453|452.8|12745
1683816000000|2023-05-11 14:40:00|453.7|453.2|453|452.6|453.9|453.5|452.6|452.2|2938
1683816300000|2023-05-11 14:45:00|452.9|452.7|454|453.8|454.9|454.6|452.9|452.6|12035
1683816600000|2023-05-11 14:50:00|454.3|454.1|454.4|454.2|454.9|454.5|454|453.6|12043
1683816900000|2023-05-11 14:55:00|454.6|454.3|454.4|454|454.9|454.6|453.9|453.6|7795
1683817200000|2023-05-11 15:00:00|454.3|454.1|454.2|454|454.6|454.3|453.5|453.4|8323
1683817500000|2023-05-11 15:05:00|454.3|454.2|455|454.6|455.6|455.3|454.2|454|9842
1683817800000|2023-05-11 15:10:00|454.9|454.7|454.7|454.5|455.3|454.9|454.4|454.2|9932
1683818100000|2023-05-11 15:15:00|454.6|454.3|453.9|453.6|454.9|454.5|453.7|453.5|5368
1683818400000|2023-05-11 15:20:00|453.8|453.5|453.7|453.5|454.1|453.8|453.6|453.3|3474
1683818700000|2023-05-11 15:25:00|453.6|453.4|453.5|453.2|453.8|453.5|453.1|452.9|10121
1683874800000|2023-05-12 07:00:00|458.8|454.3|454.7|453.5|458.8|455.3|453.9|452.8|13773
1683875100000|2023-05-12 07:05:00|454.5|453.2|453.7|452.7|455|453.6|453.7|452.7|1767
1683875400000|2023-05-12 07:10:00|453.6|452.1|453.7|453|454.5|453.7|453|452.1|4630
1683875700000|2023-05-12 07:15:00|453.6|452.9|451.9|451.3|455.5|455|451.9|451.3|3045
1683876000000|2023-05-12 07:20:00|451.4|450.8|451.4|450.6|451.8|451|450.8|450.1|3224
1683876300000|2023-05-12 07:25:00|451.3|450.4|451.1|450.3|451.3|450.5|449.4|448.7|19271
1683876600000|2023-05-12 07:30:00|451.3|450.4|455.5|454.8|455.6|454.8|450.9|450.3|10520
1683876900000|2023-05-12 07:35:00|455.2|454.9|455.6|455.2|456.5|455.9|454.7|454.1|13110
1683877200000|2023-05-12 07:40:00|455.8|455.4|450.8|450.1|455.8|455.4|450.8|450|6519
1683877500000|2023-05-12 07:45:00|450.7|449.5|448.1|447.3|450.7|449.7|448.1|447.3|8899
1683877800000|2023-05-12 07:50:00|448|447.5|448.1|447.4|448.8|448.5|447.8|447.2|1681
1683878100000|2023-05-12 07:55:00|448.3|447.5|450.3|449.8|450.8|450.1|447.9|447.5|9035
1683878400000|2023-05-12 08:00:00|450.2|449.3|449.6|449.1|450.2|449.6|449.6|449|1795
1683878700000|2023-05-12 08:05:00|449.5|449|449.9|449.4|450.3|450|449.5|449|6808
1683879000000|2023-05-12 08:10:00|449.8|449.8|446.7|446.3|450.5|449.9|446|445.6|16454
1683879300000|2023-05-12 08:15:00|446.5|446.6|447.8|447.2|448|447.4|446.4|445.8|1643
1683879600000|2023-05-12 08:20:00|447.7|447.1|448.8|448.1|448.9|448.2|447.7|447.1|556
1683879900000|2023-05-12 08:25:00|448.7|448.3|449.9|449.3|449.9|449.4|448.5|447.9|2428
1683880200000|2023-05-12 08:30:00|450|449.2|450.4|449.9|450.7|449.9|449.7|449.2|3611
1683880500000|2023-05-12 08:35:00|450.6|449.4|451.3|450.7|451.4|451|450|449.4|1642
1683880800000|2023-05-12 08:40:00|451.5|450.8|450.1|449.5|451.7|451.4|450|449.4|5950
1683881100000|2023-05-12 08:45:00|450.3|449.7|449.8|449.2|450.3|449.7|449|448.5|1217
1683881400000|2023-05-12 08:50:00|449.9|449.3|448.6|448.1|450|449.5|448.1|447.7|2201
1683881700000|2023-05-12 08:55:00|448.5|448|449.4|448.9|449.8|449.2|448.1|447.8|1602
1683882000000|2023-05-12 09:00:00|449.5|448.8|450|449.5|450.1|449.8|449|448.7|1365
1683882300000|2023-05-12 09:05:00|450.1|449.6|449.5|449.1|450.7|450.2|449.5|449.1|2872
1683882600000|2023-05-12 09:10:00|449.6|449.2|449.7|449.3|450.1|449.7|449.5|449.1|965
1683882900000|2023-05-12 09:15:00|450|449.4|450.5|450.1|450.5|450.1|449.4|449.1|2469
1683883200000|2023-05-12 09:20:00|450.4|450.2|450|449.6|451.3|451.1|449.9|449.5|2074
1683883500000|2023-05-12 09:25:00|450.1|449.7|451|450.7|451|450.7|449.9|449.7|7964
1683883800000|2023-05-12 09:30:00|450.9|450.6|450|449.6|451|450.7|450|449.5|2597
1683884100000|2023-05-12 09:35:00|450.2|449.7|450.3|449.8|450.3|449.9|450|449.5|0
1683884400000|2023-05-12 09:40:00|450.1|449.5|450.1|449.7|450.2|449.8|449.6|449.2|1480
1683884700000|2023-05-12 09:45:00|449.5|449|449.7|449.3|449.8|449.4|449.4|449|1162
1683885000000|2023-05-12 09:50:00|449.8|449.4|449.2|448.7|449.9|449.5|449|448.7|1917
1683885300000|2023-05-12 09:55:00|449.1|448.5|448.7|448.2|449.1|448.5|448.2|447.8|5337
1683885600000|2023-05-12 10:00:00|448.8|448.3|449.5|449.1|449.5|449.1|448.6|448.1|50
1683885900000|2023-05-12 10:05:00|449.4|449|449.6|449.1|449.6|449.2|449.4|449|1624
1683886200000|2023-05-12 10:10:00|449.5|449|449.1|448.6|449.6|449|449.1|448.6|1203
1683886500000|2023-05-12 10:15:00|449.2|448.7|449.3|448.8|449.3|448.9|449.2|448.6|50
1683886800000|2023-05-12 10:20:00|449.2|448.9|450.3|449.8|450.3|449.9|449.2|448.8|938
1683887100000|2023-05-12 10:25:00|450.2|449.9|449.5|449.2|450.4|450.1|449.5|449.1|2714
1683887400000|2023-05-12 10:30:00|449.7|449.3|449.5|449.2|449.7|449.4|449.3|448.8|2285
1683887700000|2023-05-12 10:35:00|449.3|449|449.4|449.1|449.4|449.1|449|448.6|3740
1683888000000|2023-05-12 10:40:00|449.5|449|449.3|449.1|449.5|449.2|449.1|448.8|1828
1683888300000|2023-05-12 10:45:00|449.1|448.8|449.8|449.4|449.8|449.4|449|448.8|2182
1683888600000|2023-05-12 10:50:00|450|449.5|450.1|449.8|450.5|450|449.8|449.4|2223
1683888900000|2023-05-12 10:55:00|450.4|449.9|449.9|449.4|450.5|450|449.7|449.3|1488
1683889200000|2023-05-12 11:00:00|449.8|449.5|449.9|449.7|450.1|449.8|449.6|449.2|1349
1683889500000|2023-05-12 11:05:00|449.7|449.3|448.8|448.2|449.7|449.4|448.8|448.1|1949
1683889800000|2023-05-12 11:10:00|449|448.3|448.7|448.3|449|448.5|447.9|447.4|2345
1683890100000|2023-05-12 11:15:00|448.8|448.4|449|448.4|449.2|448.8|448.7|448.2|11160
1683890400000|2023-05-12 11:20:00|448.9|448.6|450.5|450|450.6|450|448.9|448.6|1590
1683890700000|2023-05-12 11:25:00|450.6|449.9|449.3|448.8|450.6|449.9|449.2|448.7|950
1683891000000|2023-05-12 11:30:00|449.5|448.9|451.3|450.8|451.3|450.8|449.5|448.9|5415
1683891300000|2023-05-12 11:35:00|451.2|450.7|451.1|450.5|451.3|450.9|450.9|450.4|380
1683891600000|2023-05-12 11:40:00|451|450.4|451.4|450.9|451.4|451|450.8|450.4|669
1683891900000|2023-05-12 11:45:00|451.3|450.8|451.1|450.7|451.6|451.1|451.1|450.6|0
1683892200000|2023-05-12 11:50:00|451.2|450.8|451.2|450.8|451.4|451|451.1|450.7|455
1683892500000|2023-05-12 11:55:00|451.1|450.7|450.4|450.1|451.1|450.7|450.2|449.9|963
1683892800000|2023-05-12 12:00:00|450.9|450.5|450.5|450.1|451.2|450.8|449.8|449.3|2883
1683893100000|2023-05-12 12:05:00|450.1|449.7|450.5|450|451.1|450.7|450.1|449.7|5136
1683893400000|2023-05-12 12:10:00|450.6|449.9|450.7|450.2|450.8|450.4|450.4|449.9|1886
1683893700000|2023-05-12 12:15:00|450.9|450.4|450.1|449.7|451.4|451.1|450.1|449.7|3855
1683894000000|2023-05-12 12:20:00|450.3|449.8|450.3|449.8|450.4|450.2|450.1|449.6|4113
1683894300000|2023-05-12 12:25:00|450.2|449.9|450.7|450.3|451.1|450.6|450.2|449.9|1530
1683894600000|2023-05-12 12:30:00|450.6|450.1|450.9|450.6|451|450.7|450.4|450.1|3241
1683894900000|2023-05-12 12:35:00|450.8|450.7|450.3|450.1|451|450.7|450.3|450.1|7376
1683895200000|2023-05-12 12:40:00|450.2|449.9|450.3|449.9|450.5|450.1|450.1|449.7|1933
1683895500000|2023-05-12 12:45:00|450.4|450|450.5|450.2|450.6|450.2|450.2|449.8|1732
1683895800000|2023-05-12 12:50:00|450.4|450.1|450.8|450.5|451.1|450.7|450.3|450.1|1430
1683896100000|2023-05-12 12:55:00|450.9|450.3|450.6|450.2|450.9|450.3|450|449.6|4286
1683896400000|2023-05-12 13:00:00|450.5|450.3|449.8|449.5|450.9|450.5|449.8|449.5|1387
1683896700000|2023-05-12 13:05:00|450|449.6|450|449.7|450.2|449.8|449.9|449.5|226
1683897000000|2023-05-12 13:10:00|450.2|449.8|449.6|449.2|450.2|449.9|449.5|449.1|3177
1683897300000|2023-05-12 13:15:00|449.7|449.3|449.7|449.3|449.9|449.5|449.5|449.1|447
1683897600000|2023-05-12 13:20:00|449.9|449.4|449.9|449.5|450|449.7|449.6|449.4|2083
1683897900000|2023-05-12 13:25:00|449.8|449.6|449.6|449.1|450|449.7|449.5|449.1|3921
1683898200000|2023-05-12 13:30:00|449.5|449.4|447.9|447.7|449.6|449.4|447.8|447.5|3429
1683898500000|2023-05-12 13:35:00|447.7|447.3|446.6|446.3|447.7|447.4|446|445.5|4916
1683898800000|2023-05-12 13:40:00|447|446.4|446.5|446.2|447.8|447.4|446.5|446.1|10691
1683899100000|2023-05-12 13:45:00|446.2|446.1|446.1|445.7|446.6|446.2|445.9|445.5|3216
1683899400000|2023-05-12 13:50:00|445.8|445.4|446.4|446|446.8|446.5|445.4|445.1|9587
1683899700000|2023-05-12 13:55:00|446.5|446.1|444.7|444.2|446.5|446.1|443.5|443|9031
1683900000000|2023-05-12 14:00:00|445|444.3|443.5|443.2|445.5|444.6|443.2|442.6|12559
1683900300000|2023-05-12 14:05:00|444|443|445.2|444.8|445.4|445.2|443.8|442.8|5687
1683900600000|2023-05-12 14:10:00|445.1|444.9|444|443.8|445.4|445.2|444|443.7|4902
1683900900000|2023-05-12 14:15:00|444.5|444.1|445.3|444.8|445.3|444.8|443.9|443.6|4014
1683901200000|2023-05-12 14:20:00|445.2|444.9|444.6|444.3|445.3|444.9|444.4|444.1|2071
1683901500000|2023-05-12 14:25:00|445|444.6|443.9|443.6|445.2|444.8|443.9|443.6|6685
1683901800000|2023-05-12 14:30:00|443.8|443.5|442.4|441.9|443.9|443.6|441.9|441.5|7054
1683902100000|2023-05-12 14:35:00|442.3|442|442.8|442.4|443.2|442.8|441.8|441.4|2725
1683902400000|2023-05-12 14:40:00|442.9|442.6|441.6|441.4|443|442.6|441.5|441.1|8086
1683902700000|2023-05-12 14:45:00|441.7|441.5|439.4|439.2|441.7|441.5|439.4|439|8475
1683903000000|2023-05-12 14:50:00|439.6|439.4|437.5|437.2|440|439.7|437.3|437|15185
1683903300000|2023-05-12 14:55:00|437.4|437.1|441.5|441.3|441.8|441.3|437.4|437.1|41955
1683903600000|2023-05-12 15:00:00|441.4|440.6|440.6|440.3|441.4|441|440.2|439.8|8157
1683903900000|2023-05-12 15:05:00|440.9|440.6|443|442.7|443.9|443.6|440.9|440.6|5241
1683904200000|2023-05-12 15:10:00|443.4|442.6|442.1|441.9|444.1|443.7|442.1|441.7|10963
1683904500000|2023-05-12 15:15:00|442.7|442.2|442.9|442.7|443.3|443|442.4|442|6781
1683904800000|2023-05-12 15:20:00|442.8|442.6|442.2|441.9|443.1|442.7|442.2|441.9|5161
1683905100000|2023-05-12 15:25:00|442.3|442|443.2|442.7|443.6|443.1|442.3|442|10110
1684134000000|2023-05-15 07:00:00|443.6|440.1|443.2|441.9|443.6|441.9|442.2|433|6596
1684134300000|2023-05-15 07:05:00|443.1|442|441.8|440.9|443.1|442.1|441.4|440.6|4064
1684134600000|2023-05-15 07:10:00|441.5|440.8|437.2|436.5|441.7|440.8|437.1|436.4|11536
1684134900000|2023-05-15 07:15:00|437|436.2|436.7|436|437.2|436.3|435.6|434.7|4034
1684135200000|2023-05-15 07:20:00|436.8|436.1|435|434.4|437.7|437|434.4|433.8|4015
1684135500000|2023-05-15 07:25:00|434.8|434|434.9|434.5|435|434.5|433.8|433.3|942
1684135800000|2023-05-15 07:30:00|435.8|435|435.3|435|436.6|435.6|435.3|434.9|3749
1684136100000|2023-05-15 07:35:00|435.6|435.3|435.2|434.5|437.4|436.9|435|434.4|3716
1684136400000|2023-05-15 07:40:00|435.3|434.7|434.6|434|435.3|434.7|433.3|432.8|8971
1684136700000|2023-05-15 07:45:00|434.5|433.6|435|434.6|435.8|435.2|434.1|433.6|5002
1684137000000|2023-05-15 07:50:00|434.9|434.7|436|435.4|436|435.4|434.9|434.6|758
1684137300000|2023-05-15 07:55:00|435.9|435.5|434.5|433.9|435.9|435.5|433.9|433.3|5842
1684137600000|2023-05-15 08:00:00|434.4|434|433.7|433.1|434.5|434|433.2|432.6|1432
1684137900000|2023-05-15 08:05:00|433.6|433.2|434.2|433.7|434.2|433.8|433|432.4|3704
1684138200000|2023-05-15 08:10:00|434.1|433.6|433.4|433.1|434.1|433.6|432.6|432.3|5175
1684138500000|2023-05-15 08:15:00|433.5|433.2|432.4|432.1|433.7|433.2|432.3|432|2601
1684138800000|2023-05-15 08:20:00|432.5|432.2|435|434.5|435|434.5|432.5|432.2|5427
1684139100000|2023-05-15 08:25:00|434.9|434.6|435.4|434.8|435.5|434.9|434.6|434.1|9543
1684139400000|2023-05-15 08:30:00|435.3|435.1|434.7|434.1|436|435.6|434.7|434.1|1041
1684139700000|2023-05-15 08:35:00|434.6|434.3|434.4|434|434.8|434.4|434.1|433.8|3759
1684140000000|2023-05-15 08:40:00|434.5|434.2|433.1|432.6|434.6|434.2|433.1|432.6|3369
1684140300000|2023-05-15 08:45:00|433|432.5|433.1|432.5|433.1|432.6|432.9|432.4|1572
1684140600000|2023-05-15 08:50:00|433.2|432.6|434|433.5|434|433.5|432.9|432.5|5192
1684140900000|2023-05-15 08:55:00|433.9|433.4|434.3|433.8|434.3|433.8|433.8|433.3|462
1684141200000|2023-05-15 09:00:00|434.2|433.7|435.3|434.9|435.5|434.9|434.1|433.6|3712
1684141500000|2023-05-15 09:05:00|435.4|435|435.2|434.8|435.4|435.1|434.8|434.4|2219
1684141800000|2023-05-15 09:10:00|435.4|434.9|436.1|435.7|436.1|435.8|435.1|434.8|48
1684142100000|2023-05-15 09:15:00|436|436|436.3|436|436.3|436.2|435.7|435.4|1934
1684142400000|2023-05-15 09:20:00|436.5|436.1|436.8|436.6|436.8|436.6|436.5|436|2404
1684142700000|2023-05-15 09:25:00|436.9|436.7|437.5|437.1|437.6|437.3|436.9|436.6|2672
1684143000000|2023-05-15 09:30:00|437.9|437.2|438.1|437.7|438.2|437.9|437.7|437.1|4295
1684143300000|2023-05-15 09:35:00|438.5|437.8|439.3|439.1|440|439.5|438.5|437.8|6002
1684143600000|2023-05-15 09:40:00|439.2|438.7|440.1|439.5|440.2|439.7|439.2|438.7|3445
1684143900000|2023-05-15 09:45:00|440.2|439.6|440.4|439.9|440.4|440.1|440|439.5|259
1684144200000|2023-05-15 09:50:00|440|440|440.5|440.2|440.5|440.4|439.8|439.5|3235
1684144500000|2023-05-15 09:55:00|440.6|440.3|440.8|440.4|441.1|440.6|440.6|440.2|2292
1684144800000|2023-05-15 10:00:00|440.7|440.3|440.2|439.9|440.8|440.3|440.2|439.9|3228
1684145100000|2023-05-15 10:05:00|440.1|439.7|440|439.5|440.2|440.1|439.9|439.4|150
1684145400000|2023-05-15 10:10:00|439.9|439.6|439.8|439.3|439.9|439.6|439.6|439.2|590
1684145700000|2023-05-15 10:15:00|439.7|439.4|440.1|439.8|440.4|440|439.6|439.3|644
1684146000000|2023-05-15 10:20:00|440|439.7|441.2|440.8|441.3|440.8|439.3|438.8|2565
1684146300000|2023-05-15 10:25:00|441.5|441|441|440.5|441.5|441.1|440.8|440.3|569
1684146600000|2023-05-15 10:30:00|441.2|440.6|439.9|439.4|441.2|441|439.8|439.4|2288
1684146900000|2023-05-15 10:35:00|439.4|439.5|439.2|438.7|439.4|439.5|439.1|438.6|757
1684147200000|2023-05-15 10:40:00|439.3|438.8|438.8|438.2|439.7|439.2|438.8|438.2|1502
1684147500000|2023-05-15 10:45:00|438.7|438.3|438.1|437.7|438.7|438.3|438|437.5|52
1684147800000|2023-05-15 10:50:00|438.2|437.4|439.1|438.6|439.1|438.6|437.7|437.4|2028
1684148100000|2023-05-15 10:55:00|439.2|438.7|438.2|437.8|439.3|439|438.1|437.5|1380
1684148400000|2023-05-15 11:00:00|438.3|437.7|438.2|437.7|438.3|437.8|438|437.7|33
1684148700000|2023-05-15 11:05:00|438.1|437.8|438.1|437.7|438.3|438|437.9|437.7|1159
1684149000000|2023-05-15 11:10:00|438|437.5|436.8|436.4|438|437.5|436.5|436.1|3862
1684149300000|2023-05-15 11:15:00|436.9|436.5|437.1|436.8|437.3|436.9|436.9|436.4|2579
1684149600000|2023-05-15 11:20:00|437.2|436.7|436.7|436.4|437.3|436.9|436.7|436.3|2982
1684149900000|2023-05-15 11:25:00|436.8|436.3|437.4|436.9|437.4|436.9|436.8|436.2|768
1684150200000|2023-05-15 11:30:00|437.3|437|437.1|436.6|437.4|437.3|436.9|436.5|2264
1684150500000|2023-05-15 11:35:00|437|436.7|436.4|436.1|437|436.7|436.3|435.8|3352
1684150800000|2023-05-15 11:40:00|436.3|436|435.6|435.2|436.3|436|435.4|435.2|3929
1684151100000|2023-05-15 11:45:00|436|435.3|436.2|435.8|436.2|435.8|435.7|435.3|2602
1684151400000|2023-05-15 11:50:00|436.3|435.6|436.2|435.9|436.5|436.1|436.1|435.6|1893
1684151700000|2023-05-15 11:55:00|436.3|436|436.2|435.7|436.3|436|435.9|435.5|5225
1684152000000|2023-05-15 12:00:00|436|435.6|436|435.7|436|435.7|436|435.6|90
1684152300000|2023-05-15 12:05:00|436.2|435.8|436|435.8|436.2|435.8|436|435.8|15
1684152600000|2023-05-15 12:10:00|435.9|435.6|435.3|434.9|435.9|435.6|435.2|434.7|1212
1684152900000|2023-05-15 12:15:00|435.5|435|435.1|434.8|435.6|435.4|435|434.6|12925
1684153200000|2023-05-15 12:20:00|435|434.6|435.3|434.9|435.3|435.1|435|434.6|1149
1684153500000|2023-05-15 12:25:00|435.2|434.6|434.7|433.9|435.2|434.6|434.4|433.9|782
1684153800000|2023-05-15 12:30:00|434.6|434|434.1|433.4|434.8|434.4|433.6|433|4509
1684154100000|2023-05-15 12:35:00|434|433.5|433.5|432.9|434|433.5|433|432.5|631
1684154400000|2023-05-15 12:40:00|433.2|432.8|432.6|432.3|433.6|433.2|432.6|432.2|1302
1684154700000|2023-05-15 12:45:00|433|432.4|432.8|432.2|433|432.7|432.8|432.2|1196
1684155000000|2023-05-15 12:50:00|432.9|432.4|433.8|433.2|433.8|433.3|432.6|432.2|2239
1684155300000|2023-05-15 12:55:00|433.6|433.3|433.4|432.9|433.9|433.6|433.2|432.8|1480
1684155600000|2023-05-15 13:00:00|433.2|432.8|433.1|432.7|433.5|433.2|432.7|432.3|4576
1684155900000|2023-05-15 13:05:00|433|432.4|432.3|431.9|433|432.5|432|431.5|6871
1684156200000|2023-05-15 13:10:00|432|431.6|432.1|431.8|432.3|432|431.9|431.5|1484
1684156500000|2023-05-15 13:15:00|432.3|432|432.3|432.1|432.3|432.1|432.3|432|695
1684156800000|2023-05-15 13:20:00|432|431.6|432.3|432|432.3|432|431.9|431.6|1938
1684157100000|2023-05-15 13:25:00|432.5|432.2|433.3|432.9|433.3|432.9|432.5|432|2431
1684157400000|2023-05-15 13:30:00|433.2|432.8|432.3|431.9|433.5|433.2|432|431.8|5090
1684157700000|2023-05-15 13:35:00|432.4|432|432|431.8|432.7|432.3|431.4|431|4036
1684158000000|2023-05-15 13:40:00|432.2|432|432|431.7|432.3|432.1|431.7|431.4|5146
1684158300000|2023-05-15 13:45:00|432.2|432|432|431.8|432.3|432.1|431.8|431.4|1712
1684158600000|2023-05-15 13:50:00|432.1|431.9|431.1|430.7|432.2|432.1|429.3|429|12093
1684158900000|2023-05-15 13:55:00|431|430.8|431|430.7|431.6|431.4|430.9|430.5|2539
1684159200000|2023-05-15 14:00:00|431.3|430.8|429.8|429.5|431.7|431.4|429.8|429.3|9578
1684159500000|2023-05-15 14:05:00|430|429.6|429.9|429.5|430.8|430.3|429.6|429.3|20374
1684159800000|2023-05-15 14:10:00|430.2|429.8|430.7|430.3|430.9|430.5|429.8|429.4|3117
1684160100000|2023-05-15 14:15:00|430.6|430.4|430.8|430.4|431.2|431.1|430.3|430|3593
1684160400000|2023-05-15 14:20:00|430.7|430.5|430.9|430.5|431.3|430.9|430.5|430.1|4711
1684160700000|2023-05-15 14:25:00|430.8|430.9|431.1|430.8|431.3|431|430.8|430.6|2731
1684161000000|2023-05-15 14:30:00|431|430.9|430.2|430|431.2|430.9|430.2|429.9|1956
1684161300000|2023-05-15 14:35:00|430.3|430.1|431.7|431.3|432|431.6|430.3|430.1|5042
1684161600000|2023-05-15 14:40:00|431.8|431.4|431.6|431.4|432.3|432|431.6|431.4|412
1684161900000|2023-05-15 14:45:00|431.5|431.5|430.9|430.7|431.7|431.5|430.8|430.3|5497
1684162200000|2023-05-15 14:50:00|430.6|430.8|430.2|429.9|430.7|430.8|430|429.6|4629
1684162500000|2023-05-15 14:55:00|430.1|430.1|429.3|429|430.6|430.5|429.3|429|4515
1684162800000|2023-05-15 15:00:00|429.2|429.1|429.5|429.2|430|429.7|429.1|429|5361
1684163100000|2023-05-15 15:05:00|430|429.3|430.5|430.2|430.6|430.4|430|429.3|7099
1684163400000|2023-05-15 15:10:00|430.9|430.3|431.5|431.2|431.6|431.3|430.5|430.3|7935
1684163700000|2023-05-15 15:15:00|431.4|431.3|431.5|431.2|431.8|431.5|431.2|430.9|4601
1684164000000|2023-05-15 15:20:00|431.6|431.3|430.2|430|431.6|431.3|429.9|429.6|7562
1684164300000|2023-05-15 15:25:00|430.4|429.9|430.6|430|430.9|430.7|429.9|429.7|7752
1684220400000|2023-05-16 07:00:00|430.1|428.7|428.1|427.2|430.1|428.7|427.5|426.3|18852
1684220700000|2023-05-16 07:05:00|427.2|426.2|426.5|425.5|427.5|426.7|426|425.2|6259
1684221000000|2023-05-16 07:10:00|426.2|425.6|427.8|427.4|428.4|428|425.8|425.1|13124
1684221300000|2023-05-16 07:15:00|428.4|428.1|426.5|425.8|429|428.5|426.5|425.8|6970
1684221600000|2023-05-16 07:20:00|426.4|425.9|425.6|425|426.4|425.9|425.6|425|526
1684221900000|2023-05-16 07:25:00|425.9|425.3|426.6|426.2|426.8|426.3|425.6|425|15626
1684222200000|2023-05-16 07:30:00|426.5|426.1|426.8|426.4|427.6|427.2|426.5|426|1476
1684222500000|2023-05-16 07:35:00|427.2|426.7|427.2|426.8|427.2|426.9|426.8|426.4|1945
1684222800000|2023-05-16 07:40:00|427.1|426.6|428.6|427.9|428.8|428.3|427|426.5|3447
1684223100000|2023-05-16 07:45:00|429|428|431.2|430.5|431.2|430.5|429|428|3664
1684223400000|2023-05-16 07:50:00|431.4|430.7|429.7|428.9|432.5|432|429.7|428.9|6866
1684223700000|2023-05-16 07:55:00|429.6|428.8|428.6|427.7|429.9|429.3|428.4|427.7|5833
1684224000000|2023-05-16 08:00:00|428.7|427.8|427.1|426.7|428.8|428.2|427.1|426.5|734
1684224300000|2023-05-16 08:05:00|426.3|426|425.7|425|426.3|426|425|424.6|9135
1684224600000|2023-05-16 08:10:00|425.8|425.1|426.8|426.3|426.9|426.4|425.3|424.8|3832
1684224900000|2023-05-16 08:15:00|427|426.4|425.4|424.8|427.2|426.7|425.4|424.8|1590
1684225200000|2023-05-16 08:20:00|425.3|424.9|424.9|424.3|425.4|425|424.8|424.2|1737
1684225500000|2023-05-16 08:25:00|424.8|424.1|424.6|424.1|424.9|424.5|424.5|424.1|2114
1684225800000|2023-05-16 08:30:00|425.1|424.6|426|425.4|426|425.4|425.1|424.4|1820
1684226100000|2023-05-16 08:35:00|425.9|425.3|425.3|424.6|425.9|425.3|425.1|424.6|4345
1684226400000|2023-05-16 08:40:00|425.2|424.7|424.3|423.9|425.2|424.7|424.2|423.9|2618
1684226700000|2023-05-16 08:45:00|424.5|424.3|425.9|425.4|428.2|427.9|423.7|423.3|9830
1684227000000|2023-05-16 08:50:00|428.5|427.8|425|424.6|428.5|427.8|424.7|424.2|6273
1684227300000|2023-05-16 08:55:00|424.9|424.4|424.4|423.5|425.4|424.8|424.4|423.5|2240
1684227600000|2023-05-16 09:00:00|424.3|423.3|425.4|424.7|425.4|424.7|423.8|423.1|1911
1684227900000|2023-05-16 09:05:00|425.3|424.8|424.5|423.9|425.4|424.9|424.5|423.9|1395
1684228200000|2023-05-16 09:10:00|424.6|424|424.3|423.8|424.7|424.2|424.1|423.7|642
1684228500000|2023-05-16 09:15:00|424.2|423.3|421.6|421.1|424.2|423.3|421.5|420.9|4303
1684228800000|2023-05-16 09:20:00|421.7|421.2|422.7|422.2|423|422.4|421.7|421.2|7116
1684229100000|2023-05-16 09:25:00|422.6|422.1|423|422.6|423.4|422.9|422.4|421.9|9019
1684229400000|2023-05-16 09:30:00|423.4|422.7|423.4|422.8|423.5|422.9|422.9|422.4|2668
1684229700000|2023-05-16 09:35:00|423.2|422.7|424|423.7|424.2|423.7|423.2|422.7|2948
1684230000000|2023-05-16 09:40:00|424.1|423.6|422.9|422.4|424.4|424|421.4|421.1|16214
1684230300000|2023-05-16 09:45:00|422.8|422.3|422.3|422.1|423.2|422.6|422.3|421.9|1417
1684230600000|2023-05-16 09:50:00|422.6|421.9|422.4|422|423.2|422.8|422.4|421.9|2535
1684230900000|2023-05-16 09:55:00|422.3|422.8|422.7|422.2|423.6|423.2|422.2|422|8555
1684231200000|2023-05-16 10:00:00|422.6|422.3|422.2|422|422.6|422.3|422.2|422|4139
1684231500000|2023-05-16 10:05:00|422.3|422.1|421.8|421.2|422.3|422.1|421|420.6|8617
1684231800000|2023-05-16 10:10:00|421.9|421.3|421.4|420.8|422.1|421.6|421.4|420.8|1172
1684232100000|2023-05-16 10:15:00|421.3|420.9|420.4|420|421.9|421.5|420.4|420|3890
1684232400000|2023-05-16 10:20:00|421.4|420.1|421.9|421.6|422.1|421.7|421.2|420.1|7054
1684232700000|2023-05-16 10:25:00|422|421.8|421.1|420.7|422.6|422.1|420.7|420.4|2487
1684233000000|2023-05-16 10:30:00|421|420.6|421.8|421.3|421.9|421.4|420.9|420.4|7165
1684233300000|2023-05-16 10:35:00|422|421.4|421.3|420.8|422|421.6|420.8|420.5|3972
1684233600000|2023-05-16 10:40:00|421.4|420.9|421.2|420.8|421.6|421.3|420.9|420.5|6163
1684233900000|2023-05-16 10:45:00|421.3|420.9|421.3|420.9|421.4|421|420.8|420.4|640
1684234200000|2023-05-16 10:50:00|421.2|420.8|421.4|420.9|421.5|421|421.1|420.7|362
1684234500000|2023-05-16 10:55:00|421.3|420.8|421.4|421|421.7|421.3|421.3|420.8|659
1684234800000|2023-05-16 11:00:00|421.5|421.1|422.2|421.7|422.3|421.9|421.5|421.1|6926
1684235100000|2023-05-16 11:05:00|422.1|421.8|422.5|422.1|422.7|422.2|422.1|421.7|15769
1684235400000|2023-05-16 11:10:00|422.4|422|422|421.5|422.6|422.2|421.9|421.5|885
1684235700000|2023-05-16 11:15:00|421.9|421.4|421|420.6|421.9|421.5|420.9|420.6|2363
1684236000000|2023-05-16 11:20:00|421.1|420.7|421.2|420.8|421.3|420.9|420.9|420.6|516
1684236300000|2023-05-16 11:25:00|421|420.6|421.1|420.7|421.1|420.7|421|420.5|987
1684236600000|2023-05-16 11:30:00|421|421|421.2|420.9|421.2|421|421|420.8|2154
1684236900000|2023-05-16 11:35:00|421.1|420.8|420.8|420.3|421.6|421.2|420.6|420.2|1618
1684237200000|2023-05-16 11:40:00|421|420.4|421.2|420.8|421.2|420.8|420.9|420.4|2922
1684237500000|2023-05-16 11:45:00|421.1|420.9|421.5|421|421.5|421.1|421|420.8|7395
1684237800000|2023-05-16 11:50:00|421.4|420.9|421.3|420.9|421.5|421.1|421.2|420.8|152
1684238100000|2023-05-16 11:55:00|421.4|421|421.2|420.8|421.4|421|421.1|420.8|10
1684238400000|2023-05-16 12:00:00|421.1|420.9|420.4|420.1|421.1|420.9|420.3|420|3186
1684238700000|2023-05-16 12:05:00|420.3|420|419.7|419.2|420.3|420.2|418.6|418.1|17462
1684239000000|2023-05-16 12:10:00|419.8|419.3|420.6|420.1|420.6|420.1|419.8|419.3|1730
1684239300000|2023-05-16 12:15:00|420.7|420.3|420.7|420.3|420.9|420.5|420.3|419.9|1069
1684239600000|2023-05-16 12:20:00|421.1|420.4|420.4|419.9|421.1|420.7|420.3|419.9|1131
1684239900000|2023-05-16 12:25:00|420.3|420|420.1|418.9|420.3|420|419.9|418.9|1321
1684240200000|2023-05-16 12:30:00|420.2|419.7|419.5|419.1|420.2|419.7|419.5|418.9|2454
1684240500000|2023-05-16 12:35:00|419.4|418.9|418.9|418.7|419.5|419|418.8|418.5|3890
1684240800000|2023-05-16 12:40:00|418.8|418.2|417.3|416.9|418.8|418.2|417.1|416.8|7928
1684241100000|2023-05-16 12:45:00|417.2|416.8|415.4|415.1|417.2|416.8|415.4|415.1|7333
1684241400000|2023-05-16 12:50:00|415.3|415|416.7|416.2|416.8|416.3|415.3|415|2963
1684241700000|2023-05-16 12:55:00|416.6|416.1|416|415.5|416.6|416.1|415.8|415.3|5843
1684242000000|2023-05-16 13:00:00|415.9|415.4|416.6|416.3|417.3|416.9|415.9|415.4|2514
1684242300000|2023-05-16 13:05:00|416.7|416.5|416.9|416.5|417.1|416.7|416.6|416.4|1110
1684242600000|2023-05-16 13:10:00|416.8|416.7|417|416.5|417|416.7|416.8|416.5|716
1684242900000|2023-05-16 13:15:00|417.4|416.7|417|416.7|417.4|417|416.9|416.5|2196
1684243200000|2023-05-16 13:20:00|417.1|416.8|415.9|415.4|417.1|416.8|415.8|415.4|1634
1684243500000|2023-05-16 13:25:00|415.8|415.5|415.5|415.2|415.8|415.6|415.5|415|8570
1684243800000|2023-05-16 13:30:00|415.4|415|414.2|413.8|415.8|415.4|413.8|413.5|11768
1684244100000|2023-05-16 13:35:00|414.1|414|411.8|411.4|414.2|414|411.8|411.3|6783
1684244400000|2023-05-16 13:40:00|411.9|411.5|411.7|411.3|412.3|411.9|411.1|410.8|5726
1684244700000|2023-05-16 13:45:00|411.9|411.5|410.3|410.1|412.2|411.9|410.3|410|26321
1684245000000|2023-05-16 13:50:00|410.2|409.9|409.7|409.3|410.7|410.3|409.3|408.9|16785
1684245300000|2023-05-16 13:55:00|410|409.4|409.7|409.4|410|409.6|409|408.7|3705
1684245600000|2023-05-16 14:00:00|410.2|409.5|409.8|409.5|410.2|409.9|408.6|408.2|10030
1684245900000|2023-05-16 14:05:00|410.1|409.4|407.5|407|410.6|410.3|407|406.6|24597
1684246200000|2023-05-16 14:10:00|407.4|407.1|406.2|406|407.4|407.1|405.9|405.5|7545
1684246500000|2023-05-16 14:15:00|406.1|405.8|405.7|405.4|406.4|406|405.7|405.4|4558
1684246800000|2023-05-16 14:20:00|405.6|405.3|407.5|407.2|407.5|407.2|405.6|405.2|20294
1684247100000|2023-05-16 14:25:00|407.9|407.4|411.3|410.9|411.3|411|407.4|407|13017
1684247400000|2023-05-16 14:30:00|411.1|411|412.2|411.9|412.5|412.3|411.1|410.8|26602
1684247700000|2023-05-16 14:35:00|412.3|412|413.9|413.7|414|413.7|412.3|412|5865
1684248000000|2023-05-16 14:40:00|414|413.8|412.8|412.4|414.2|413.9|410.9|410.3|5784
1684248300000|2023-05-16 14:45:00|412.7|412.5|412.3|412|413.3|412.9|411.3|410.9|14831
1684248600000|2023-05-16 14:50:00|412.6|412.3|414.7|414.3|414.8|414.4|412.6|412.3|12055
1684248900000|2023-05-16 14:55:00|414.9|414.5|414.6|414.2|415.6|415.3|414.6|414.2|10201
1684249200000|2023-05-16 15:00:00|414.7|414.3|412.8|412.5|414.7|414.3|412.4|412.1|6713
1684249500000|2023-05-16 15:05:00|412.5|412.1|412.2|412|412.8|412.5|411.7|411.3|5961
1684249800000|2023-05-16 15:10:00|412.1|411.7|412.1|411.7|412.3|412|411.8|411.4|6958
1684250100000|2023-05-16 15:15:00|412.2|411.8|411.6|411.2|412.2|411.8|411|410.6|7050
1684250400000|2023-05-16 15:20:00|411.7|411.3|411|410.6|411.7|411.4|410.2|409.9|12272
1684250700000|2023-05-16 15:25:00|410.9|410.7|411.6|411.3|411.6|411.3|410.9|410.6|25347
1684306800000|2023-05-17 07:00:00|413.6|406.5|407.3|406.1|413.7|407.1|403.9|401.3|24608
1684307100000|2023-05-17 07:05:00|408|406.2|407.5|406.6|408.8|408|407|405.7|10374
1684307400000|2023-05-17 07:10:00|407.3|406.4|410.5|409.8|411.2|410.6|406.9|406.4|16870
1684307700000|2023-05-17 07:15:00|410.4|409.9|407.7|407|410.5|409.9|407.7|407|3570
1684308000000|2023-05-17 07:20:00|407.6|407.1|403.5|403.1|407.6|407.2|403.2|402.7|11902
1684308300000|2023-05-17 07:25:00|403.4|402.6|403.3|402.9|403.4|402.9|402.3|401.6|12333
1684308600000|2023-05-17 07:30:00|403.2|402.1|403.3|402.8|403.3|402.8|401.6|401.2|6583
1684308900000|2023-05-17 07:35:00|403.2|402.2|403.2|402.7|404.3|403.8|402.8|402.2|3182
1684309200000|2023-05-17 07:40:00|403.4|402.8|401.2|400.7|403.5|402.8|401.1|400.7|16421
1684309500000|2023-05-17 07:45:00|401.8|401.1|402.1|401.5|402.3|401.7|401.4|400.8|2214
1684309800000|2023-05-17 07:50:00|402|401.4|404.2|403.6|404.2|403.6|401.8|401.4|2133
1684310100000|2023-05-17 07:55:00|403.7|403|401.9|401.1|403.7|403|400.9|400.4|3328
1684310400000|2023-05-17 08:00:00|401.8|401.2|403.4|402.7|403.4|402.9|401.5|400.8|1377
1684310700000|2023-05-17 08:05:00|403.3|402.9|403.3|403|404.1|403.6|403|402.4|12812
1684311000000|2023-05-17 08:10:00|403|402.6|404.5|404|404.5|404|403|402.6|2923
1684311300000|2023-05-17 08:15:00|404.9|404.3|402.7|402.1|404.9|404.5|402.2|401.7|8251
1684311600000|2023-05-17 08:20:00|402.9|402.4|402.5|402|403.2|402.6|401.9|401.7|14586
1684311900000|2023-05-17 08:25:00|402.6|402.1|402.4|401.8|402.8|402.5|401.9|401.6|4745
1684312200000|2023-05-17 08:30:00|402.3|401.9|402.1|401.7|402.9|402.5|402.1|401.6|2212
1684312500000|2023-05-17 08:35:00|402.5|401.6|402.6|402.1|402.6|402.2|401.8|401.6|2550
1684312800000|2023-05-17 08:40:00|402.5|402.2|402.5|402.1|402.5|402.2|402|401.7|5187
1684313100000|2023-05-17 08:45:00|402.4|401.7|402.1|401.7|402.6|402.2|401.8|401.6|3766
1684313400000|2023-05-17 08:50:00|402|401.6|401.9|401.6|402.4|402|401.9|401.6|1801
1684313700000|2023-05-17 08:55:00|402|401.7|402.7|402.1|402.9|402.4|402|401.7|2483
1684314000000|2023-05-17 09:00:00|402.5|401.9|403.4|402.9|403.5|403.1|402.3|401.8|4287
1684314300000|2023-05-17 09:05:00|403.5|403|400.8|400.5|403.5|403|400.8|400.5|6438
1684314600000|2023-05-17 09:10:00|400.7|400.4|400.4|400|401.4|401|400.4|400|7270
1684314900000|2023-05-17 09:15:00|400.8|400.1|401.6|401.1|401.6|401.2|400.8|400.1|4173
1684315200000|2023-05-17 09:20:00|401.7|401.2|401.8|401.2|402.1|401.5|401.7|401.2|2133
1684315500000|2023-05-17 09:25:00|401.7|401.3|402.4|401.8|402.5|402|401.5|401|7950
1684315800000|2023-05-17 09:30:00|402.2|401.7|404.1|403.5|404.8|404.3|402|401.7|14838
1684316100000|2023-05-17 09:35:00|404|403.4|404.5|404.2|404.5|404.2|403.9|403.4|3537
1684316400000|2023-05-17 09:40:00|404.8|404.3|404.8|404.5|404.9|404.7|404.7|404.3|1516
1684316700000|2023-05-17 09:45:00|404.9|404.6|404.8|404.2|405.3|404.8|404.2|403.9|4535
1684317000000|2023-05-17 09:50:00|405|404.4|405.4|405.1|406.1|405.5|405|404.4|6555
1684317300000|2023-05-17 09:55:00|405.6|405.2|404.9|404.6|406.1|405.8|404.9|404.6|8255
1684317600000|2023-05-17 10:00:00|405|404.7|405.1|404.7|405.2|404.9|404.6|404.2|11808
1684317900000|2023-05-17 10:05:00|405|405.1|405.5|405|405.5|405.1|405|404.8|909
1684318200000|2023-05-17 10:10:00|405.4|404.9|404.8|404.4|405.6|405.1|404.5|404.1|5696
1684318500000|2023-05-17 10:15:00|404.7|404.5|404.6|404.2|405|404.6|404.5|404.1|6943
1684318800000|2023-05-17 10:20:00|404.5|404.6|405.9|405.5|405.9|405.7|404.5|404.5|9014
1684319100000|2023-05-17 10:25:00|406|405.4|406.6|406.2|407.5|407|406|405.4|9597
1684319400000|2023-05-17 10:30:00|406.8|406.3|406.1|405.7|406.8|406.3|405.9|405.5|7140
1684319700000|2023-05-17 10:35:00|406|405.8|405.7|405.3|406.1|405.8|405.3|405|9186
1684320000000|2023-05-17 10:40:00|405.6|405.1|407.2|406.8|407.2|406.8|405.2|405|9497
1684320300000|2023-05-17 10:45:00|407|406.7|406.2|405.9|407|406.7|406.1|405.6|4495
1684320600000|2023-05-17 10:50:00|406.4|406|406.4|406|406.6|406.1|406|405.6|455
1684320900000|2023-05-17 10:55:00|406.6|406.2|406.7|406.3|407|406.7|406.5|406|5468
1684321200000|2023-05-17 11:00:00|407.2|406.8|406.4|405.9|407.2|407|406.1|405.7|8834
1684321500000|2023-05-17 11:05:00|406.5|406|405.9|405.7|406.5|406|405.9|405.7|1751
1684321800000|2023-05-17 11:10:00|406.2|405.8|406.8|406.3|406.8|406.4|405.8|405.5|3648
1684322100000|2023-05-17 11:15:00|406.7|406.4|405.7|405.5|406.7|406.4|405.7|405.5|3493
1684322400000|2023-05-17 11:20:00|405.8|405.1|406.2|405.9|406.5|406.1|405.3|405|7729
1684322700000|2023-05-17 11:25:00|406.4|406|407|406.8|407.1|406.8|406.3|406|3842
1684323000000|2023-05-17 11:30:00|407.1|406.9|406.5|406.2|407.1|406.9|406.2|406|6977
1684323300000|2023-05-17 11:35:00|406.4|406.4|406.6|406.3|407|406.5|406.4|406.2|832
1684323600000|2023-05-17 11:40:00|406.8|406.4|408.1|407.7|408.1|407.7|406.8|406.3|2252
1684323900000|2023-05-17 11:45:00|408.2|407.6|408.4|408|408.7|408.2|408.1|407.6|844
1684324200000|2023-05-17 11:50:00|408.3|407.9|408.6|408.3|408.8|408.3|407.9|407.6|12687
1684324500000|2023-05-17 11:55:00|408.9|408.2|409.4|409.1|409.6|409.1|408.8|408.2|1141
1684324800000|2023-05-17 12:00:00|408.7|408.4|408.3|407.9|409.5|409.1|408.3|407.9|1173
1684325100000|2023-05-17 12:05:00|408.2|408|408.6|408.2|408.6|408.3|408.2|407.9|4522
1684325400000|2023-05-17 12:10:00|408.5|408.3|408.7|408.2|408.7|408.4|408.4|408|3117
1684325700000|2023-05-17 12:15:00|408.6|408.1|408.3|408|408.8|408.4|408.3|407.9|1376
1684326000000|2023-05-17 12:20:00|408.1|408.1|408.2|407.9|408.3|408.1|408.1|407.9|1619
1684326300000|2023-05-17 12:25:00|408.7|408|409.1|408.8|409.1|408.8|408.6|407.9|1415
1684326600000|2023-05-17 12:30:00|409.2|408.6|408.9|408.5|409.3|409|408.7|408.4|7293
1684326900000|2023-05-17 12:35:00|408.5|408.6|408.4|408.1|408.5|408.7|408.4|408|2774
1684327200000|2023-05-17 12:40:00|408.1|407.9|408|407.7|408.1|407.9|407.6|407.2|11345
1684327500000|2023-05-17 12:45:00|408.9|408.4|408.8|408.4|408.9|408.6|408.7|408.3|10798
1684327800000|2023-05-17 12:50:00|408.7|408|408.4|408|408.7|408.1|408.4|408|2533
1684328100000|2023-05-17 12:55:00|408.1|407.8|408.1|407.8|408.1|407.8|408.1|407.7|1497
1684328400000|2023-05-17 13:00:00|408|408|407.9|407.7|408.2|408|407.9|407.7|1450
1684328700000|2023-05-17 13:05:00|408|407.8|407.5|407.2|408|407.8|407.4|407.2|3511
1684329000000|2023-05-17 13:10:00|407.7|407.3|407.7|407.3|407.7|407.4|407.6|407.3|1076
1684329300000|2023-05-17 13:15:00|407.9|407.4|407.9|407.5|407.9|407.5|407.9|407.4|1063
1684329600000|2023-05-17 13:20:00|407.8|407.4|407.5|407.1|407.9|407.5|406.9|406.6|3929
1684329900000|2023-05-17 13:25:00|407.4|407|406.4|406|407.4|407.1|406.3|405.9|3198
1684330200000|2023-05-17 13:30:00|406.3|405.9|404.2|404|406.3|405.9|404.2|403.9|6590
1684330500000|2023-05-17 13:35:00|404.1|403.9|405.9|405.6|406.1|405.8|404.1|403.9|18333
1684330800000|2023-05-17 13:40:00|405.8|405.7|407.8|407.4|407.8|407.4|405.8|405.7|6044
1684331100000|2023-05-17 13:45:00|407.9|407.5|406.3|405.9|408|407.6|406.3|405.9|2651
1684331400000|2023-05-17 13:50:00|406.2|405.6|406.5|406.1|406.6|406.2|405.7|405.3|3274
1684331700000|2023-05-17 13:55:00|407.2|406.3|407.8|407.6|407.8|407.6|406.9|406.3|4746
1684332000000|2023-05-17 14:00:00|408.1|407.8|408.3|408|408.7|408.3|407.7|407.3|3780
1684332300000|2023-05-17 14:05:00|408|408.1|407.3|406.9|408|408.2|406.4|406|3597
1684332600000|2023-05-17 14:10:00|407.4|407|407.1|406.7|407.5|407.1|406.5|406.3|3910
1684332900000|2023-05-17 14:15:00|407|406.6|406.3|406.1|407|406.6|405.8|405.4|8192
1684333200000|2023-05-17 14:20:00|406.8|406.2|407.5|407.1|407.5|407.1|406|405.7|10340
1684333500000|2023-05-17 14:25:00|407.6|407.2|407.1|406.9|407.6|407.2|406.9|406.5|830
1684333800000|2023-05-17 14:30:00|407.4|407.1|406.8|406.5|407.7|407.3|406.7|406.4|3967
1684334100000|2023-05-17 14:35:00|406.9|406.6|407.1|406.7|407.3|407|406.7|406.3|2476
1684334400000|2023-05-17 14:40:00|406.9|406.3|407.2|407|407.2|407|406.5|406.1|1611
1684334700000|2023-05-17 14:45:00|407.6|407.2|407.8|407.4|408|407.6|407.4|407|2222
1684335000000|2023-05-17 14:50:00|407.7|407.3|407.9|407.5|408.3|408|407.7|407.3|828
1684335300000|2023-05-17 14:55:00|407.8|407.2|408|407.6|408|407.6|406.9|406.6|4207
1684335600000|2023-05-17 15:00:00|408.1|407.7|409.4|409|409.4|409|407.6|407.2|6604
1684335900000|2023-05-17 15:05:00|409.5|409.1|409.1|408.6|409.9|409.4|408.6|408.1|2768
1684336200000|2023-05-17 15:10:00|409|408.5|407.7|407.3|409|408.5|407.7|407.3|2863
1684336500000|2023-05-17 15:15:00|407.7|407.4|408.4|408|408.5|408.1|407.7|407.4|9839
1684336800000|2023-05-17 15:20:00|408.3|408.1|408.8|408.5|409.1|408.9|408.2|408|19224
1684337100000|2023-05-17 15:25:00|408.9|408.6|409.7|409.4|409.7|409.4|408.7|408.4|12817
1684393200000|2023-05-18 07:00:00|414.1|410.4|412.9|412|414.2|412.7|412.9|410.4|43817
1684393500000|2023-05-18 07:05:00|413.1|410.7|412.1|411.3|413.6|412.6|411.2|410.3|10440
1684393800000|2023-05-18 07:10:00|412|411.4|411.3|410.6|412|411.4|411|410.3|3749
1684394100000|2023-05-18 07:15:00|411.2|410.5|411.4|410.9|411.6|411|410.7|410.1|7809
1684394400000|2023-05-18 07:20:00|412|411.4|411.2|410.7|412|411.6|411.2|410.6|1483
1684394700000|2023-05-18 07:25:00|411.1|410.6|411.7|411.2|411.7|411.4|410.9|410.1|3600
1684395000000|2023-05-18 07:30:00|411.6|410.6|409.3|408.9|411.7|411.1|409.3|408.7|3866
1684395300000|2023-05-18 07:35:00|409.2|408.5|409.2|408.8|409.4|409.2|409|408.5|1535
1684395600000|2023-05-18 07:40:00|409.1|408.7|408.3|407.8|409.1|408.7|408.3|407.8|686
1684395900000|2023-05-18 07:45:00|408.2|407.6|407.5|407|408.6|408.2|407.3|406.9|5510
1684396200000|2023-05-18 07:50:00|407.7|407.1|409.6|409.3|409.9|409.3|407.5|407.1|1666
1684396500000|2023-05-18 07:55:00|410|409.4|410.2|409.8|410.4|409.8|409.7|409.1|1163
1684396800000|2023-05-18 08:00:00|410.4|409.9|410.9|410.4|411.4|410.8|410.4|409.8|10106
1684397100000|2023-05-18 08:05:00|410.8|410.6|412|411.4|412|411.6|410.8|410.5|1802
1684397400000|2023-05-18 08:10:00|412.3|411.6|411.4|410.8|412.3|411.8|410.9|410.4|4013
1684397700000|2023-05-18 08:15:00|411.2|410.7|408.8|408.3|411.2|410.7|408.7|408.1|12236
1684398000000|2023-05-18 08:20:00|408.6|408.4|409.9|409.7|410.1|409.7|408.6|408.4|4502
1684398300000|2023-05-18 08:25:00|410|409.8|410.5|410.1|410.5|410.2|410|409.5|3603
1684398600000|2023-05-18 08:30:00|410.4|409.9|410.9|410.4|410.9|410.5|410.1|409.9|1553
1684398900000|2023-05-18 08:35:00|410.8|410.9|411|410.6|411.4|411.1|410.8|410.6|3691
1684399200000|2023-05-18 08:40:00|410.9|409.8|410.2|409.7|410.9|409.9|410|409.6|1118
1684399500000|2023-05-18 08:45:00|410.1|410|410.1|409.7|410.5|410.3|410.1|409.7|6192
1684399800000|2023-05-18 08:50:00|410|409.4|409.3|408.8|410.2|409.4|409.1|408.7|1127
1684400100000|2023-05-18 08:55:00|409.2|408.9|409.4|409.1|409.4|409.1|409.2|408.9|380
1684400400000|2023-05-18 09:00:00|409.1|408.7|409.2|408.8|409.4|409.1|409|408.6|4901
1684400700000|2023-05-18 09:05:00|409.1|408.6|408.6|408.2|409.1|408.7|408.5|408.1|1904
1684401000000|2023-05-18 09:10:00|408.5|408.1|409|408.6|409.3|408.9|408.4|408.1|3684
1684401300000|2023-05-18 09:15:00|409.1|408.7|408.7|408.2|409.1|408.7|408.6|408.2|3235
1684401600000|2023-05-18 09:20:00|408.6|408.3|408.6|408.2|408.6|408.4|408.3|408|201
1684401900000|2023-05-18 09:25:00|408.5|408|407.3|407|408.5|408|407.2|407|5734
1684402200000|2023-05-18 09:30:00|407|406.5|407.9|407.4|408.2|407.8|406.9|406.5|7393
1684402500000|2023-05-18 09:35:00|408|407.6|407.1|406.6|408.1|407.6|407|406.5|750
1684402800000|2023-05-18 09:40:00|407|406.7|407.2|406.9|407.4|406.9|406.9|406.5|3111
1684403100000|2023-05-18 09:45:00|407.1|406.7|407.4|407|407.4|407|406.8|406.5|3931
1684403400000|2023-05-18 09:50:00|407.8|407.1|407.8|407.5|407.9|407.6|407.5|407|5246
1684403700000|2023-05-18 09:55:00|408|407.3|407.8|407.3|408|407.4|407.6|407.2|3958
1684404000000|2023-05-18 10:00:00|407.7|407.4|406.8|406.3|407.7|407.4|406.8|406.3|299
1684404300000|2023-05-18 10:05:00|406.7|406.2|406.4|406|407|406.6|406.3|406|4095
1684404600000|2023-05-18 10:10:00|406.7|406.1|406.4|405.9|406.8|406.5|405.6|405.2|6210
1684404900000|2023-05-18 10:15:00|406.5|406|406.3|406|406.8|406.5|406.3|406|5111
1684405200000|2023-05-18 10:20:00|406|405.5|405.6|405.1|406|405.5|405.6|405.1|1058
1684405500000|2023-05-18 10:25:00|405.5|405.2|405.6|405.1|405.6|405.3|405.3|405|3848
1684405800000|2023-05-18 10:30:00|405.5|405|405.7|405.2|405.7|405.3|405.3|404.8|2057
1684406100000|2023-05-18 10:35:00|405.6|405.1|405|404.6|405.6|405.1|404.4|403.9|14415
1684406400000|2023-05-18 10:40:00|405.1|404.7|405.3|404.9|405.8|405.3|405.1|404.6|2312
1684406700000|2023-05-18 10:45:00|405.1|404.6|405.3|404.9|405.5|405.1|405|404.6|6617
1684407000000|2023-05-18 10:50:00|405.6|405|405.2|404.8|405.6|405.1|405.2|404.8|1377
1684407300000|2023-05-18 10:55:00|405.1|404.9|407.3|406.9|407.3|406.9|405.1|404.9|3632
1684407600000|2023-05-18 11:00:00|407.2|407|409.4|409|409.5|409|407.2|406.9|6412
1684407900000|2023-05-18 11:05:00|409.3|409.2|408.1|407.7|409.4|409.2|407.9|407.7|6972
1684408200000|2023-05-18 11:10:00|408|407.4|408.9|408.5|409.2|409|407.6|407.4|3468
1684408500000|2023-05-18 11:15:00|408.8|408.3|408.9|408.7|409.1|408.8|408.7|408.3|3148
1684408800000|2023-05-18 11:20:00|408.6|408.2|407.8|407.3|408.6|408.3|407.8|407.3|2580
1684409100000|2023-05-18 11:25:00|407.9|407.4|407.5|407.1|408.3|408.1|407.5|407|3590
1684409400000|2023-05-18 11:30:00|407.4|406.8|407.4|407.1|407.5|407.1|407.3|406.8|958
1684409700000|2023-05-18 11:35:00|407.2|407.2|406.7|406.4|407.2|407.2|406.6|406.2|4198
1684410000000|2023-05-18 11:40:00|406.6|406.2|406.3|406|406.8|406.4|406|405.5|2363
1684410300000|2023-05-18 11:45:00|406.2|405.8|407.6|407.4|407.8|407.5|406|405.7|7047
1684410600000|2023-05-18 11:50:00|407.4|407.1|406.1|405.7|407.4|407.1|406.1|405.7|10643
1684410900000|2023-05-18 11:55:00|406|405.4|406.2|405.8|406.2|405.8|405.3|404.9|4201
1684411200000|2023-05-18 12:00:00|406.1|405.6|406|405.6|406.3|405.9|405.8|405.6|1613
1684411500000|2023-05-18 12:05:00|405.9|405.5|405.8|405.4|406|405.6|405.7|405.4|2210
1684411800000|2023-05-18 12:10:00|405.9|405.5|406.1|405.7|406.1|405.8|405.8|405.4|1240
1684412100000|2023-05-18 12:15:00|406.2|406|406.1|405.8|406.4|406|406|405.7|1612
1684412400000|2023-05-18 12:20:00|406.2|406|406.8|406.4|406.9|406.5|406|406|1101
1684412700000|2023-05-18 12:25:00|406.9|406.5|406.9|406.2|406.9|406.5|406.8|406.1|775
1684413000000|2023-05-18 12:30:00|406.7|406.1|407|406.6|407.1|406.7|406.5|406.1|1002
1684413300000|2023-05-18 12:35:00|406.9|406.7|407|406.7|407|406.7|406.9|406.6|1272
1684413600000|2023-05-18 12:40:00|406.9||406.9||407||406.9||1759
1684413900000|2023-05-18 12:45:00|406.7|406.4|406.4|406.1|406.9|406.5|406.3|406.1|4162
1684414200000|2023-05-18 12:50:00|406.3|406.2|406.4|406|406.5|406.2|406.2|406|4680
1684414500000|2023-05-18 12:55:00|406.3|405.6|405.6|405.3|406.3|405.6|405.2|405|16348
1684414800000|2023-05-18 13:00:00|405.7|405.4|405.7|405.3|405.9|405.6|405.3|404.9|2927
1684415100000|2023-05-18 13:05:00|405.5|405.2|406.4|406|406.7|406.4|405.5|405.2|6512
1684415400000|2023-05-18 13:10:00|406.6|406.1|406.4|406|406.6|406.1|406.3|406|0
1684415700000|2023-05-18 13:15:00|406.1|405.7|406.3|405.8|406.3|406|406.1|405.6|861
1684416000000|2023-05-18 13:20:00|406.2|405.7|405|404.6|406.2|405.7|405|404.5|695
1684416300000|2023-05-18 13:25:00|404.9|404.7|404.5|404.2|405.6|405.2|404.5|404.1|6544
1684416600000|2023-05-18 13:30:00|404.4|404.4|403.5|403.4|405.1|404.8|402.9|402.6|13646
1684416900000|2023-05-18 13:35:00|403.8|403.5|404|403.8|404|403.8|402.9|402.6|12014
1684417200000|2023-05-18 13:40:00|404.3|403.9|403.4|403.2|404.3|404|403.4|403.1|8889
1684417500000|2023-05-18 13:45:00|403.1|402.7|402.9|402.7|403.4|403|401.8|401.6|24174
1684417800000|2023-05-18 13:50:00|402.8|402.4|401.4|401.1|402.8|402.5|401.4|400.9|5879
1684418100000|2023-05-18 13:55:00|401.3|401.2|401.1|400.9|401.6|401.3|401|400.5|8937
1684418400000|2023-05-18 14:00:00|400.9|400.5|401.7|401.5|402.3|402|400.9|400.5|8811
1684418700000|2023-05-18 14:05:00|401.5|401|401.1|400.9|401.6|401.3|400.9|400.7|10921
1684419000000|2023-05-18 14:10:00|401.2|401|402|401.8|402.1|401.8|401.1|400.9|8236
1684419300000|2023-05-18 14:15:00|401.7|401.9|401.1|400.7|402.5|402.3|400.9|400.7|10524
1684419600000|2023-05-18 14:20:00|401.2|400.8|401.7|401.5|401.8|401.5|400.8|400.7|14083
1684419900000|2023-05-18 14:25:00|401.6|401.2|402.5|402.3|402.5|402.3|401.4|401.1|9393
1684420200000|2023-05-18 14:30:00|402.8|402.4|402.3|402.2|402.8|402.4|401.9|401.6|6904
1684420500000|2023-05-18 14:35:00|402.6|402.3|401.3|401|402.6|402.3|400.9|400.6|11155
1684420800000|2023-05-18 14:40:00|401.2|401.1|401.1|400.8|401.7|401.3|400.7|400.4|9980
1684421100000|2023-05-18 14:45:00|401.2|401|401.8|401.5|401.9|401.6|400.8|400.6|54288
1684421400000|2023-05-18 14:50:00|401.7|401.6|401.2|401|401.7|401.6|401.2|400.9|4838
1684421700000|2023-05-18 14:55:00|401.3|401.1|401|400.7|401.3|401.2|400.7|400.5|8074
1684422000000|2023-05-18 15:00:00|400.9|400.6|401.1|400.7|401.2|400.9|400.5|400.3|12956
1684422300000|2023-05-18 15:05:00|401|400.6|401.1|400.8|401.1|400.8|400.5|400.2|11441
1684422600000|2023-05-18 15:10:00|401|400.7|400.7|400.4|401.1|400.8|400.6|400.3|6546
1684422900000|2023-05-18 15:15:00|400.8|400.5|400.3|400.1|400.8|400.6|400.2|400.1|5218
1684423200000|2023-05-18 15:20:00|400.4|400.2|399.5|399.2|400.4|400.3|398.8|398.5|39713
1684423500000|2023-05-18 15:25:00|399.6|399.3|400.9|400.2|401|400.6|399.5|399.2|21479
1684479600000|2023-05-19 07:00:00|406.8|399.4|399.4|398.4|409.5|403.6|399.3|397.5|21597
1684479900000|2023-05-19 07:05:00|399.3|398.5|400.6|399.9|401.6|400.8|398.7|397.8|15880
1684480200000|2023-05-19 07:10:00|400.8|400|402.2|401.5|403.1|402.4|400.8|400|10472
1684480500000|2023-05-19 07:15:00|402.4|401.6|402.7|402.2|402.9|402.5|401.7|401.1|4195
1684480800000|2023-05-19 07:20:00|403.1|402.3|400.1|399.7|403.3|402.8|400.1|399.5|10014
1684481100000|2023-05-19 07:25:00|400|399.4|399.3|399|400.5|400.1|398.7|398|8784
1684481400000|2023-05-19 07:30:00|399.8|399.3|398.6|398.1|400.4|400|398.3|397.5|6484
1684481700000|2023-05-19 07:35:00|398.5|398.2|397.9|397.4|398.5|398.2|397.6|397|4344
1684482000000|2023-05-19 07:40:00|398.4|397.5|398.9|398.4|399.2|398.8|398.3|397.5|3466
1684482300000|2023-05-19 07:45:00|398.8|398.3|397.7|397.3|398.8|398.3|397.5|397.2|3279
1684482600000|2023-05-19 07:50:00|397.6|397.2|397.6|397.2|398.3|397.7|397.5|397.2|2748
1684482900000|2023-05-19 07:55:00|397.5|396.8|398|397.5|398.1|397.8|397.2|396.7|5835
1684483200000|2023-05-19 08:00:00|397.8|397.7|397.6|397.1|397.8|397.7|397.6|397|569
1684483500000|2023-05-19 08:05:00|397.7|397.3|398.9|398.4|399.1|398.7|397.7|397.3|4764
1684483800000|2023-05-19 08:10:00|398.8|398.6|399.3|398.8|399.4|398.9|398.8|398.6|1407
1684484100000|2023-05-19 08:15:00|399.2|398.7|398.1|397.7|399.2|398.9|398.1|397.6|7048
1684484400000|2023-05-19 08:20:00|398.5|397.8|398.2|397.8|398.8|398.4|397.7|397.4|4898
1684484700000|2023-05-19 08:25:00|398.3|397.7|399.1|398.7|399.2|398.7|398.1|397.6|1550
1684485000000|2023-05-19 08:30:00|399.2|398.6|399.4|399.1|399.5|399.3|398.9|398.5|1753
1684485300000|2023-05-19 08:35:00|399.6|399.3|399.9|399.5|400|399.6|399.5|399.1|3168
1684485600000|2023-05-19 08:40:00|399.8|399.4|398.2|397.8|399.8|399.6|398.2|397.8|1115
1684485900000|2023-05-19 08:45:00|398|397.7|398.6|398.3|398.7|398.4|398|397.5|4292
1684486200000|2023-05-19 08:50:00|398.7|398.6|399.1|398.7|399.2|398.8|398.6|398.6|5558
1684486500000|2023-05-19 08:55:00|399.6|398.8|399.2|398.8|399.6|399.2|398.9|398.5|2552
1684486800000|2023-05-19 09:00:00|400|399.6|399.4|399.1|400.3|399.8|399|398.7|3584
1684487100000|2023-05-19 09:05:00|399.5|399.2|399.9|399.6|400.1|399.6|399.4|399.2|2536
1684487700000|2023-05-19 09:15:00|399.7|399.2|398.8|398.6|399.7|399.2|398.8|398.5|98005
1684488000000|2023-05-19 09:20:00|399|398.7|398.6|398.2|399|398.7|398.5|398.2|3812
1684488300000|2023-05-19 09:25:00|398.5|397.4|397.6|397.2|398.5|398|397.6|397.1|2270
1684488600000|2023-05-19 09:30:00|397.5|397.1|397.1|396.7|397.5|397.1|397|396.5|938
1684488900000|2023-05-19 09:35:00|397.3|396.8|397.4|397|397.5|397|397|396.6|1565
1684489200000|2023-05-19 09:40:00|397.3|396.9|398.3|397.8|398.3|397.8|397.2|396.7|6585
1684489500000|2023-05-19 09:45:00|398.2|397.9|398.2|397.9|398.3|397.9|398.1|397.7|1758
1684489800000|2023-05-19 09:50:00|398.4|397.8|398.8|398.3|398.8|398.5|397.8|397.5|9417
1684490100000|2023-05-19 09:55:00|398.9|398.4|398.8|398.4|399.1|398.7|398.6|398.2|3542
1684490400000|2023-05-19 10:00:00|398.7|398.3|399.8|399.3|399.8|399.3|398.6|398.3|1197
1684490700000|2023-05-19 10:05:00|399.7|399.4|401.6|401.2|402|401.6|399.7|399.3|7012
1684491000000|2023-05-19 10:10:00|401.8|401.3|401.6|401.2|402.3|402|400.7|400.3|5976
1684491300000|2023-05-19 10:15:00|401.5|400.5|400.9|400.3|401.5|400.7|400.6|400.3|2040
1684491600000|2023-05-19 10:20:00|401.2|400.4|400.5|400.1|401.2|400.9|400.5|400.1|7993
1684491900000|2023-05-19 10:25:00|400.6|400|400.5|400|400.6|400|400.1|399.8|1097
1684492200000|2023-05-19 10:30:00|400.4|400.1|400.3|399.8|400.6|400.2|400|399.6|4213
1684492500000|2023-05-19 10:35:00|400.2|399.7|399.2|399|400.2|399.7|398.8|398.3|1594
1684492800000|2023-05-19 10:40:00|399.1|399.1|398.5|398.3|399.1|399.1|398.5|398.3|3008
1684493100000|2023-05-19 10:45:00|398.4|398.1|398|397.5|398.4|398.2|397.5|397.2|8395
1684493400000|2023-05-19 10:50:00|397.8|397.6|396.8|396.3|397.8|397.6|396.1|395.6|17239
1684493700000|2023-05-19 10:55:00|395.9|395.5|396.7|396.2|397|396.7|395.9|395.5|3818
1684494000000|2023-05-19 11:00:00|396.9|396.4|396.8|396.3|397.4|396.9|396.5|396|1502
1684494300000|2023-05-19 11:05:00|397|396.4|397.5|397|397.8|397.3|397|396.4|1784
1684494600000|2023-05-19 11:10:00|397.4|396.9|397.4|396.9|397.6|397.3|397.2|396.8|1176
1684494900000|2023-05-19 11:15:00|397.6|397|397.3|396.8|397.7|397.3|397.2|396.8|3798
1684495200000|2023-05-19 11:20:00|397.8|396.9|399.3|398.7|399.3|398.7|397.8|396.9|7216
1684495500000|2023-05-19 11:25:00|399.2|398.6|398.6|398.2|399.2|398.6|398.5|398.1|1061
1684495800000|2023-05-19 11:30:00|398.7|398.3|398.2|397.8|398.7|398.5|398|397.6|2555
1684496100000|2023-05-19 11:35:00|398.1|397.9|397.5|397.1|398.4|398|397.3|397.1|4399
1684496400000|2023-05-19 11:40:00|397.6|396.8|397.1|396.7|397.6|396.9|397|396.6|6228
1684496700000|2023-05-19 11:45:00|396.6|396.8|396.3|396|396.6|396.8|396.3|396|1332
1684497000000|2023-05-19 11:50:00|396.5|396.1|396.7|396.3|396.7|396.3|396.4|396.1|941
1684497300000|2023-05-19 11:55:00|396.6|396.2|396.9|396.5|397.1|396.7|396.5|396.1|1522
1684497600000|2023-05-19 12:00:00|397|396.6|396.7|396.2|397.7|397.3|396.5|396.1|2354
1684497900000|2023-05-19 12:05:00|396.6|396.3|396.4|396|396.8|396.5|396.3|396|1627
1684498200000|2023-05-19 12:10:00|396.3|395.3|395.3|394.9|396.3|395.3|394.1|393.8|6778
1684498500000|2023-05-19 12:15:00|395.4|395|396.2|395.8|396.4|395.9|395.4|395|1325
1684498800000|2023-05-19 12:20:00|396.1|395.9|397|396.7|397.2|397|396.1|395.9|7009
1684499100000|2023-05-19 12:25:00|396.9|396.6|397.6|397.2|397.7|397.2|396.9|396.6|3906
1684499400000|2023-05-19 12:30:00|397.5|396.8|398.2|397.8|398.5|398.3|397.2|396.8|7112
1684499700000|2023-05-19 12:35:00|398.1|398.2|399.2|398.9|399.4|399|398|398.2|2324
1684500000000|2023-05-19 12:40:00|399.5|399.2|399.2|398.8|400|399.5|399.2|398.8|3992
1684500300000|2023-05-19 12:45:00|399.1|398.9|398.5|398.1|399.6|399.3|398.5|398|2594
1684500600000|2023-05-19 12:50:00|398.4|398|398.3|398|398.6|398.2|398|397.8|10726
1684500900000|2023-05-19 12:55:00|398.1|397.8|396.9|396.6|398.2|397.8|396.7|396.3|2049
1684501200000|2023-05-19 13:00:00|397.2|396.8|397|396.8|397.5|397|396.9|396.6|2531
1684501500000|2023-05-19 13:05:00|396.9|396.4|397.3|396.8|397.5|397.2|396.9|396.4|2057
1684501800000|2023-05-19 13:10:00|397.2|396.9|396.7|396.4|397.2|396.9|396.6|396.3|325
1684502100000|2023-05-19 13:15:00|396.2|395.8|396.4|395.9|396.5|396.1|396.1|395.7|995
1684502400000|2023-05-19 13:20:00|396.7|396|396.2|395.9|396.8|396.4|396.1|395.8|1900
1684502700000|2023-05-19 13:25:00|396.3|396.3|396.4|396|396.6|396.3|396.2|395.8|961
1684503000000|2023-05-19 13:30:00|396.3|395.9|396.6|396.2|396.6|396.3|395.5|395.2|4915
1684503300000|2023-05-19 13:35:00|396.7|396.3|397.3|397|397.3|397|396.2|395.9|7148
1684503600000|2023-05-19 13:40:00|397.2|396.9|397.3|397|397.7|397.3|397.1|396.8|6878
1684503900000|2023-05-19 13:45:00|396.8|396.9|399.3|398.9|400.5|400.1|396.8|396.5|15184
1684504200000|2023-05-19 13:50:00|399.2|399|399.9|399.6|400.3|400.1|399.2|398.9|4487
1684504500000|2023-05-19 13:55:00|399.8|399.5|399.6|399.3|400.2|399.8|399|398.6|10048
1684504800000|2023-05-19 14:00:00|399|398.8|398|397.6|399.3|398.9|397.2|396.9|23790
1684505100000|2023-05-19 14:05:00|398.2|397.9|400|399.6|400.3|399.9|397.9|397.5|5837
1684505400000|2023-05-19 14:10:00|399.9|399.2|398.5|398.2|399.9|399.3|398.5|398.1|7259
1684505700000|2023-05-19 14:15:00|398.7|398.3|399|398.6|399.5|399.3|398.5|398.3|6797
1684506000000|2023-05-19 14:20:00|398.9|398.5|398.7|398.4|399.1|398.8|398.5|398.3|1710
1684506300000|2023-05-19 14:25:00|399.1|398.5|399.1|398.7|399.3|399|398.5|398.2|5126
1684506600000|2023-05-19 14:30:00|399.2|398.8|399.1|398.8|399.6|399.3|399|398.7|4116
1684506900000|2023-05-19 14:35:00|399.3|399|399|398.7|399.5|399.1|398.7|398.5|3943
1684507200000|2023-05-19 14:40:00|399.1|398.8|399.2|399|399.3|399|398.9|398.6|770
1684507500000|2023-05-19 14:45:00|398.9|398.6|397.6|397.3|398.9|398.6|397.6|397.3|8234
1684507800000|2023-05-19 14:50:00|397.7|397.4|398.1|397.9|398.5|398.1|397.4|397.1|5233
1684508100000|2023-05-19 14:55:00|398.2|398|398.4|398.2|398.5|398.3|397.8|397.6|3080
1684508400000|2023-05-19 15:00:00|398.5|398.1|398|397.8|398.5|398.1|397.2|396.9|5561
1684508700000|2023-05-19 15:05:00|398.3|398|397.3|397|398.3|398|397.3|397|840
1684509000000|2023-05-19 15:10:00|397.2|396.7|397.7|397.4|398.3|398|396.9|396.7|7842
1684509300000|2023-05-19 15:15:00|397.6|397.5|397.9|397.7|398.2|397.9|397.3|397.1|9969
1684509600000|2023-05-19 15:20:00|398|397.8|397.7|397.5|398.4|398.1|397.6|397.3|6779
1684509900000|2023-05-19 15:25:00|397.6|397.4|397.9|397.5|398.1|397.8|397.5|397.4|12558
1684738800000|2023-05-22 07:00:00|401.5|392.8|392.4|390.8|401.5|396.5|391.8|390|20499
1684739100000|2023-05-22 07:05:00|392.3|390.9|394.5|393.6|394.5|393.6|392.2|390.9|5265
1684739400000|2023-05-22 07:10:00|394.9|393.9|394.5|394|395.6|394.7|393.7|393|4133
1684739700000|2023-05-22 07:15:00|394|393.8|393.7|393.4|394.2|393.8|392.9|392.3|15428
1684740000000|2023-05-22 07:20:00|393.6|393.2|393.9|393.3|394.1|393.6|392.8|392.2|4509
1684740300000|2023-05-22 07:25:00|393.8|393.4|394.5|394|394.5|394|392.9|392.5|6298
1684740600000|2023-05-22 07:30:00|393.9|393.3|393.9|393.3|394.3|393.7|393.3|392.9|4608
1684740900000|2023-05-22 07:35:00|393.8|393.2|393.7|393.2|394.3|393.7|393.7|393.1|2838
1684741200000|2023-05-22 07:40:00|393.8|393.7|394.5|394|394.5|394|393.7|393.5|2337
1684741500000|2023-05-22 07:45:00|394.3|393.9|395.5|395|395.5|395|394.1|393.7|5087
1684741800000|2023-05-22 07:50:00|395.2|394.7|395.1|394.6|395.6|395.4|394.9|394.6|4308
1684742100000|2023-05-22 07:55:00|395.6|394.7|395.6|395.3|395.6|395.3|395.1|394.6|761
1684742400000|2023-05-22 08:00:00|396|395.6|396.1|395.6|396.2|395.7|395|394.7|9989
1684742700000|2023-05-22 08:05:00|396|395.4|397.4|396.9|397.4|396.9|395.8|395.3|2813
1684743000000|2023-05-22 08:10:00|397.6|397|399.2|398.7|399.2|398.7|397.3|397|8413
1684743300000|2023-05-22 08:15:00|399.1|399.2|399.2|398.7|399.6|399.2|399|398.6|8998
1684743600000|2023-05-22 08:20:00|399.1|398.6|399|398.5|399.1|398.6|398.2|397.7|2414
1684743900000|2023-05-22 08:25:00|398.9|398.4|398.4|397.9|398.9|398.4|398.3|397.9|1209
1684744200000|2023-05-22 08:30:00|397.9|398|399.1|398.6|399.2|398.8|397.9|397.5|23059
1684744500000|2023-05-22 08:35:00|398.9|398.4|398.3|397.8|398.9|398.4|397.8|397.2|24691
1684744800000|2023-05-22 08:40:00|398.2|397.7|399.4|398.9|399.4|398.9|398.2|397.7|3183
1684745100000|2023-05-22 08:45:00|399.5|399.4|399.5|399.2|399.9|399.4|399.4|399.2|5673
1684745400000|2023-05-22 08:50:00|399.9|399.5|399.8|399.5|400|399.8|399.6|399.2|2993
1684745700000|2023-05-22 08:55:00|400.7|399.4|400.9|400.6|401|400.6|400.7|399.3|1843
1684746000000|2023-05-22 09:00:00|401.2|400.7|400.7|400.3|401.3|400.9|400.7|400.2|2174
1684746300000|2023-05-22 09:05:00|400.2|399.9|401.3|400.8|401.4|400.9|400.2|399.9|207
1684746600000|2023-05-22 09:10:00|400.9|400.5|400.4|399.9|401.2|400.8|400.3|399.9|1519
1684746900000|2023-05-22 09:15:00|400.5|400|400.2|399.9|400.5|400.3|400|399.9|7996
1684747200000|2023-05-22 09:20:00|400.1|400|400.6|400.2|400.9|400.5|400.1|399.9|1983
1684747500000|2023-05-22 09:25:00|401|400.6|401.2|400.8|401.3|400.8|400.5|400|4111
1684747800000|2023-05-22 09:30:00|401.3|400.7|402.5|402.1|402.8|402.3|401.3|400.7|613
1684748100000|2023-05-22 09:35:00|402.2|401.6|401.7|401.4|402.9|402.4|401.7|401.4|2643
1684748400000|2023-05-22 09:40:00|401.6|401.3|401.4|400.9|401.6|401.3|401.3|400.9|2536
1684748700000|2023-05-22 09:45:00|401.3|401.1|401|400.6|401.3|401.1|401|400.5|563
1684749000000|2023-05-22 09:50:00|400.9|400.5|402|401.6|402.1|401.8|400.8|400.3|1307
1684749300000|2023-05-22 09:55:00|401.8|401.5|402.1|401.5|402.2|401.7|401.8|401.4|1145
1684749600000|2023-05-22 10:00:00|401.9|401.3|402.3|402.1|402.3|402.1|401.7|401.3|7683
1684749900000|2023-05-22 10:05:00|402.2|401.9|401.4|400.8|402.2|401.9|401.3|400.8|1786
1684750200000|2023-05-22 10:10:00|401.3|400.9|401.5|401.1|401.6|401.4|401.3|400.8|6347
1684750500000|2023-05-22 10:15:00|401.9|401.2|401.1|400.8|401.9|401.5|401.1|400.8|1187
1684750800000|2023-05-22 10:20:00|401.2|400.9|401.2|400.9|401.2|401.1|401.2|400.9|437
1684751100000|2023-05-22 10:25:00|401.1|400.2|400.3|400|401.1|400.6|400.1|399.8|2045
1684751400000|2023-05-22 10:30:00|400.5|400.1|401|400.5|401.1|400.7|400.5|400.1|2072
1684751700000|2023-05-22 10:35:00|400.6|400.6|400|399.8|400.6|400.6|400|399.8|3610
1684752000000|2023-05-22 10:40:00|400.3|400|400.3|400|401|400.7|400.3|400|4098
1684752300000|2023-05-22 10:45:00|400.1|399.8|400.2|399.9|400.3|400|399.9|399.8|2505
1684752600000|2023-05-22 10:50:00|400.3|400|400.3|400.1|400.3|400.1|400.1|399.9|764
1684752900000|2023-05-22 10:55:00|400.4|400|400.9|400.8|401|400.8|400.4|399.9|2461
1684753200000|2023-05-22 11:00:00|400.8|400.5|401|400.7|401.2|400.9|400.7|400.3|2887
1684753500000|2023-05-22 11:05:00|401.1|400.8|401.3|401.1|401.6|401.3|401.1|400.8|409
1684753800000|2023-05-22 11:10:00|401.2|400.8|400.6|400.2|401.2|400.8|400.5|400.1|439
1684754100000|2023-05-22 11:15:00|400.7|400.3|400.7|400.3|400.7|400.4|400.6|400.3|396
1684754400000|2023-05-22 11:20:00|400.4|400|400.7|400.5|400.7|400.5|400.4|400|1642
1684754700000|2023-05-22 11:25:00|400.6|400.2|400.4|400|400.7|400.3|400.4|400|1563
1684755000000|2023-05-22 11:30:00|400.3|399.9|400|399.7|400.4|400|400|399.6|363
1684755300000|2023-05-22 11:35:00|400.2|399.8|399.7|399.4|400.2|399.9|399.6|399.3|4256
1684755600000|2023-05-22 11:40:00|399.8|399.5|400.5|400|400.5|400|399.8|399.5|571
1684755900000|2023-05-22 11:45:00|400.4|400.6|401|400.6|401.1|400.7|400.2|400.6|1499
1684756200000|2023-05-22 11:50:00|401.1|400.8|401|400.6|401.4|401.1|400.1|399.6|1963
1684756500000|2023-05-22 11:55:00|400.9|400.8|401.2|401|401.4|401|400.8|400.6|3186
1684756800000|2023-05-22 12:00:00|401.1|400.8|400.9|400.4|401.1|400.8|400.8|400.4|1027
1684757100000|2023-05-22 12:05:00|400.8|400.3|400.5|400.1|400.8|400.3|400.4|399.9|1806
1684757400000|2023-05-22 12:10:00|400.9|400.2|400.8|400.4|401.1|400.7|400.7|400.2|614
1684757700000|2023-05-22 12:15:00|400.9|400.5|401.4|401.2|401.4|401.2|400.8|400.5|1230
1684758000000|2023-05-22 12:20:00|401.7|401.4|401.8|401.6|402.3|401.9|401.7|401.3|747
1684758300000|2023-05-22 12:25:00|402.2|401.8|401.8|401.5|402.2|401.9|401.7|401.5|7591
1684758600000|2023-05-22 12:30:00|401.4|401|400.9|400.5|401.4|401|400.9|400.4|5416
1684758900000|2023-05-22 12:35:00||400.6||400.6||400.6||400.6|0
1684759200000|2023-05-22 12:40:00|400.6|400.2|400.5|400.2|400.6|400.4|400.3|399.9|4256
1684759500000|2023-05-22 12:45:00|400.6|400.1|400.7|400.4|400.7|400.4|400.6|400.1|1839
1684759800000|2023-05-22 12:50:00|400.6|400.1|400.3|399.8|400.6|400.2|399.8|399.5|1246
1684760100000|2023-05-22 12:55:00|400.2|399.6|400.6|400.2|400.6|400.2|399.9|399.6|339
1684760400000|2023-05-22 13:00:00|400.5|400.1|400.4|400.1|400.5|400.1|400.4|400.1|51
1684760700000|2023-05-22 13:05:00|400.3|400|400.4|400.2|400.5|400.3|400.1|399.7|2595
1684761000000|2023-05-22 13:10:00|400.3|399.9|400.4|400|400.4|400.1|400|399.7|1044
1684761300000|2023-05-22 13:15:00|400.3|399.9|400.2|400|400.3|400|400.2|399.8|232
1684761600000|2023-05-22 13:20:00|400.6|400.2|400.1|399.7|400.6|400.3|399.9|399.6|3595
1684761900000|2023-05-22 13:25:00|399.9|399.3|399.6|399.3|400|399.5|399.4|399.3|803
1684762200000|2023-05-22 13:30:00|399.5|399.4|403|402.6|403|402.6|399.5|399.4|22404
1684762500000|2023-05-22 13:35:00|403.6|402.7|406.7|406.3|407.6|406.9|403.6|402.6|17870
1684762800000|2023-05-22 13:40:00|406.9|406.4|406.1|405.6|406.9|406.5|404.8|404.4|8718
1684763100000|2023-05-22 13:45:00|405.9|405.5|405.6|405.3|405.9|405.5|404.9|404.5|6295
1684763400000|2023-05-22 13:50:00|406.1|405.4|405.5|405.1|406.3|406|405.2|404.9|5826
1684763700000|2023-05-22 13:55:00|406|405.6|405.2|404.9|406.4|406.1|405|404.6|7459
1684764000000|2023-05-22 14:00:00|405.1|404.8|406.8|406.5|406.8|406.6|405.1|404.8|10263
1684764300000|2023-05-22 14:05:00|407.2|406.8|405.4|405.2|407.3|406.9|405.4|405.2|12122
1684764600000|2023-05-22 14:10:00|405.6|405.3|406.5|406.1|406.6|406.2|405.6|405.3|5509
1684764900000|2023-05-22 14:15:00|406.4|406|407.4|407|407.7|407.2|406|405.7|6802
1684765200000|2023-05-22 14:20:00|407.5|407.1|408.9|408.5|409.1|408.6|406.8|406.5|8140
1684765500000|2023-05-22 14:25:00|408.7|408.3|408.3|407.9|408.9|408.5|408|407.7|17577
1684765800000|2023-05-22 14:30:00|408.2|407.3|407.4|407|408.2|407.6|407.2|406.9|5161
1684766100000|2023-05-22 14:35:00|407.8|407.4|406.9|406.3|407.9|407.5|406.5|406.2|5485
1684766400000|2023-05-22 14:40:00|407|406.4|406.9|406.6|407.4|407.1|406.8|406.4|3136
1684766700000|2023-05-22 14:45:00|406.8|406.5|405.6|405.2|407.7|407.5|405.5|405.2|15244
1684767000000|2023-05-22 14:50:00|405.5|405.1|405.8|405.6|406.2|405.8|405.4|405|3266
1684767300000|2023-05-22 14:55:00|405.9|405.5|402.9|402.5|406.1|405.7|402.8|402.5|8194
1684767600000|2023-05-22 15:00:00|402.7|402.3|404.6|404.2|404.8|404.3|402|401.6|42622
1684767900000|2023-05-22 15:05:00|404.7|404|403.8|403.4|404.8|404|403.2|402.8|3135
1684768200000|2023-05-22 15:10:00|403.4|403.5|402.9|402.5|403.4|403.5|401.5|401.2|9733
1684768500000|2023-05-22 15:15:00|403|402.6|401.4|401.1|403|402.7|401.2|400.9|8022
1684768800000|2023-05-22 15:20:00|401.3|400.9|402.1|401.8|402.9|402.5|401|400.7|13855
1684769100000|2023-05-22 15:25:00|402.3|402.1|402|401.4|402.5|402.1|401.7|401.3|9657
1684825200000|2023-05-23 07:00:00|401.8|400|400.4|399.1|404.9|402.5|398.9|397|4120
1684825500000|2023-05-23 07:05:00|400.3|397.5|401.6|400.7|402.3|401.6|398.3|397.2|4105
1684825800000|2023-05-23 07:10:00|401.7|400.9|402.1|401.3|402.5|401.5|400.2|399.4|4733
1684826100000|2023-05-23 07:15:00|401.6|401.1|402.5|401.9|402.5|401.9|401.3|400.8|11365
1684826400000|2023-05-23 07:20:00|401.7|402|401.9|401.5|402.6|402.1|401.2|400.8|8241
1684826700000|2023-05-23 07:25:00|402|401.6|401|400.7|402.3|401.9|400.9|400.5|8892
1684827000000|2023-05-23 07:30:00|400.6|400.5|401.2|400.7|401.4|401|399.8|399.4|18616
1684827300000|2023-05-23 07:35:00|401.3|400.8|401.5|401.2|401.9|401.4|401.2|400.6|4247
1684827600000|2023-05-23 07:40:00|401.8|401.3|403.3|402.9|403.3|402.9|401.7|401.3|5273
1684827900000|2023-05-23 07:45:00|403.4|403|405.4|404.9|405.4|404.9|403.4|402.9|1671
1684828200000|2023-05-23 07:50:00|405.2|404.7|406.6|406.4|407.7|407|405.1|404.7|5269
1684828500000|2023-05-23 07:55:00|407|406.2|407.2|406.7|407.3|406.8|406.1|405.6|7499
1684828800000|2023-05-23 08:00:00|407.3|406.8|409|408.2|409.9|409.4|407.3|406.8|4773
1684829100000|2023-05-23 08:05:00|409.2|408.4|410.3|410|410.9|410.5|408.6|408|4943
1684829400000|2023-05-23 08:10:00|410.9|410.4|411.4|411.1|411.6|411.3|410.5|410|7868
1684829700000|2023-05-23 08:15:00|411.5|411.2|412|411.5|412.5|412.2|411.5|411.1|12393
1684830000000|2023-05-23 08:20:00|411.9|411.3|412.6|412.3|412.9|412.7|411.5|411.3|4819
1684830300000|2023-05-23 08:25:00|412.5|412.4|410.3|410|412.5|412.4|410.3|409.9|15295
1684830600000|2023-05-23 08:30:00|410.4|409.9|410.6|410.2|411.5|411|410.3|409.9|3177
1684830900000|2023-05-23 08:35:00|410|410.3|408.5|407.9|410.7|410.3|408.5|407.9|14614
1684831200000|2023-05-23 08:40:00|408.4|408|406.9|406.5|408.4|408.4|406.9|406.4|4290
1684831500000|2023-05-23 08:45:00|407.4|406.4|407.9|407.4|408.5|408.1|407.3|406.4|9374
1684831800000|2023-05-23 08:50:00|408.2|407.7|409.4|409|409.6|409.2|407.7|407.3|5338
1684832100000|2023-05-23 08:55:00|408.9|408.4|408.2|407.7|408.9|408.4|408.1|407.7|1250
1684832400000|2023-05-23 09:00:00|408.1|407.8|407.8|407.5|408.2|407.9|407.7|407.1|963
1684832700000|2023-05-23 09:05:00|408.1|407.9|407.6|407.2|408.7|408.3|407.3|406.9|3189
1684833000000|2023-05-23 09:10:00|407.7|407.4|407.1|406.8|407.8|407.4|407|406.6|8940
1684833300000|2023-05-23 09:15:00|407|406.7|407.7|407.3|408|407.5|407|406.7|4696
1684833600000|2023-05-23 09:20:00|407.6|406.9|407.7|407.1|407.7|407.2|406.6|406.1|6195
1684833900000|2023-05-23 09:25:00|407.6|407.2|407.7|407.3|408.2|407.7|407.6|407.2|1564
1684834200000|2023-05-23 09:30:00|407.6|407.4|408.2|407.8|408.2|407.8|407.5|406.9|3051
1684834500000|2023-05-23 09:35:00|408|407.9|408.6|408.4|408.8|408.4|408|407.8|1471
1684834800000|2023-05-23 09:40:00|408.5|408.3|408.2|407.9|408.5|408.3|408.2|407.8|682
1684835100000|2023-05-23 09:45:00|408.5|408|409.4|409|409.7|409.3|408.5|407.9|2510
1684835400000|2023-05-23 09:50:00|409.3|408.7|408|407.7|409.3|408.7|407.8|407.3|3305
1684835700000|2023-05-23 09:55:00|408.1|407.9|408.3|407.9|408.6|408.3|408.1|407.7|4648
1684836000000|2023-05-23 10:00:00|408.2|407.8|408.1|407.7|408.3|407.9|408.1|407.7|572
1684836300000|2023-05-23 10:05:00|408.2|407.8|408.1|407.7|408.2|407.9|407.9|407.7|3152
1684836600000|2023-05-23 10:10:00|408|407.8|408.6|408.2|408.6|408.3|408|407.7|7419
1684836900000|2023-05-23 10:15:00|408.9|408.3|408.7|408.3|408.9|408.5|408.6|408.2|962
1684837200000|2023-05-23 10:20:00|408.8|408.4|408.3|407.8|409.5|409|408.2|407.7|4202
1684837500000|2023-05-23 10:25:00|408.2|407.7|408.2|407.7|408.3|407.8|408.1|407.7|221
1684837800000|2023-05-23 10:30:00|407.8|407.2|408.4|408.2|408.6|408.2|407.7|407.2|1469
1684838100000|2023-05-23 10:35:00|408.3|408|408.5|408|408.7|408.3|408.3|408|9740
1684838400000|2023-05-23 10:40:00|408.4|408.1|408.4|408|408.6|408.2|408.2|408|646
1684838700000|2023-05-23 10:45:00|408.5|407.4|407.6|407.3|408.5|407.7|407.6|407.3|1998
1684839000000|2023-05-23 10:50:00|407.3|406.9|407.8|407.4|408|407.6|407.3|406.9|2437
1684839300000|2023-05-23 10:55:00|408|407.5|407.9|407.5|408.2|407.8|407.9|407.4|5929
1684839600000|2023-05-23 11:00:00|407.8|407.6|407.9|407.7|407.9|407.7|407.7|407.4|765
1684839900000|2023-05-23 11:05:00|408.1|407.9|407.8|407.4|408.1|407.9|407.8|407.4|1213
1684840200000|2023-05-23 11:10:00|407.7|407.5|408.1|407.7|408.1|407.7|407.7|407.4|13059
1684840500000|2023-05-23 11:15:00|408.2|407.8|407.7|407.3|408.2|407.8|407.7|407.3|2253
1684840800000|2023-05-23 11:20:00|407.5|407.4|407|406.6|407.5|407.4|407|406.6|1221
1684841100000|2023-05-23 11:25:00|406.9|406.7|406.3|405.9|407.2|406.8|406.3|405.9|619
1684841400000|2023-05-23 11:30:00|406.4|406|405.8|405.4|407|406.6|405.5|405.2|7614
1684841700000|2023-05-23 11:35:00|405.9|405.5|406.2|405.8|406.5|406.1|405.9|405.5|502
1684842000000|2023-05-23 11:40:00|406.1|405.9|406.6|406.2|406.8|406.5|405.9|405.5|2330
1684842300000|2023-05-23 11:45:00|407.4|406.3|407.3|407.1|407.5|407.2|407.2|406.3|2996
1684842600000|2023-05-23 11:50:00|407.1|406.7|406.6|406.3|407.5|407|406.6|406.1|2143
1684842900000|2023-05-23 11:55:00|406.8|406.5|406.4|406|406.8|406.6|406.4|406|1277
1684843200000|2023-05-23 12:00:00|406.6|406.3|406.5|406.1|406.6|406.3|406.2|405.8|2993
1684843500000|2023-05-23 12:05:00|406.6|406.4|406.3|406.2|406.7|406.4|406.3|406|2332
1684843800000|2023-05-23 12:10:00|406.2|406.1|406.1|405.8|406.2|406.1|406|405.8|1022
1684844100000|2023-05-23 12:15:00|406|405.6|406|405.7|406.3|405.7|405.4|405.2|2308
1684844400000|2023-05-23 12:20:00|406.1|405.6|406.3|406|406.5|406.2|406.1|405.6|5743
1684844700000|2023-05-23 12:25:00|406.1|405.8|405.8|405.6|406.1|405.8|405.7|405.5|1624
1684845000000|2023-05-23 12:30:00|405.7|405.4|405.6|405.5|405.8|405.5|405.5|405.2|841
1684845300000|2023-05-23 12:35:00|405.7|405.4|405.5|405.3|405.8|405.5|405.2|404.9|5641
1684845600000|2023-05-23 12:40:00|405.3|405.4|405.3|405|405.3|405.4|405.1|404.7|3977
1684845900000|2023-05-23 12:45:00|405.4|405.1|405|404.6|405.4|405.1|404.8|404.5|1933
1684846200000|2023-05-23 12:50:00|404.9|404.7|404.9|404.6|405|404.8|404.9|404.6|1507
1684846500000|2023-05-23 12:55:00|404.8|404.5|406|405.7|406.1|405.7|404.8|404.5|4743
1684846800000|2023-05-23 13:00:00|406.4|406|406.4|406|406.4|406.1|406|405.6|6425
1684847100000|2023-05-23 13:05:00|406.3|406.1|406.1|405.9|406.3|406.1|405.9|405.5|745
1684847400000|2023-05-23 13:10:00|405.9|405.7|405.6|405.3|405.9|405.7|405.6|405.2|856
1684847700000|2023-05-23 13:15:00|405.9|405.6|405.8|405.6|406.3|406|405.7|405.6|11376
1684848000000|2023-05-23 13:20:00|406|405.7|406.4|406.1|406.6|406.2|405.9|405.6|1854
1684848300000|2023-05-23 13:25:00|406.2|406.2|405.1|404.9|406.2|406.2|405.1|404.9|3480
1684848600000|2023-05-23 13:30:00|405|404.6|400.7|400.5|405|404.6|399.9|399.8|14154
1684848900000|2023-05-23 13:35:00|401|400.6|400.5|400.3|401.4|401|400.2|399.7|10105
1684849200000|2023-05-23 13:40:00|400.1|399.8|400.3|399.9|400.7|400.5|400.1|399.8|4292
1684849500000|2023-05-23 13:45:00|400.2|399.7|400.4|400.1|401.1|400.8|399.9|399.6|8921
1684849800000|2023-05-23 13:50:00|400.1|399.7|399.6|399.2|400.5|400.2|399.5|399.1|3699
1684850100000|2023-05-23 13:55:00|399.7|399.4|400.2|399.9|400.4|400.1|399.7|399.4|8792
1684850400000|2023-05-23 14:00:00|400.5|400.1|401.3|400.9|401.4|401.1|400.4|400.1|6321
1684850700000|2023-05-23 14:05:00|401.2|401|402.9|402.7|402.9|402.7|401.2|401|28455
1684851000000|2023-05-23 14:10:00|403.2|402.8|402.6|402.4|403.2|402.8|402.4|402.2|4615
1684851300000|2023-05-23 14:15:00|402.5|402.3|401.3|401|402.5|402.3|401.3|400.8|2954
1684851600000|2023-05-23 14:20:00|401.2|400.9|400.6|400.2|401.2|400.9|400.4|400|880
1684851900000|2023-05-23 14:25:00|400.7|400.3|400.1|399.8|401|400.7|400.1|399.8|2082
1684852200000|2023-05-23 14:30:00|400.2|399.7|398.5|398.2|400.2|399.8|398.5|398.2|6717
1684852500000|2023-05-23 14:35:00|398.4|398.3|398.3|398|398.4|398.3|397.7|397.5|3896
1684852800000|2023-05-23 14:40:00|398.2|397.9|398.2|398|398.3|398.1|397.2|397|18949
1684853100000|2023-05-23 14:45:00|398.3|398.4|399|398.7|399|398.7|398.3|398|7606
1684853400000|2023-05-23 14:50:00|398.9|398.6|398.7|398.3|399|398.6|397.7|397.3|8866
1684853700000|2023-05-23 14:55:00|398.9|398.4|399.2|399|399.4|399.2|398.8|398.4|5628
1684854000000|2023-05-23 15:00:00|399.1|398.6|399.6|399.4|399.8|399.5|398.9|398.6|10028
1684854300000|2023-05-23 15:05:00|399.9|399.6|399.7|399.5|400.3|400.1|399.5|399.2|11574
1684854600000|2023-05-23 15:10:00|399.8|399.6|399.2|399.1|399.8|399.6|399.1|399|6661
1684854900000|2023-05-23 15:15:00|399.3|399.2|398.5|398.2|399.4|399.2|398.2|398|7241
1684855200000|2023-05-23 15:20:00|398.4|398.1|399|398.8|399|398.8|398.1|397.9|26231
1684855500000|2023-05-23 15:25:00|398.9|398.9|399.8|399.4|399.8|399.5|398.9|398.9|12891
1684911600000|2023-05-24 07:00:00|404.1|397|396.5|395.5|404.3|398.5|395.6|394.2|9504
1684911900000|2023-05-24 07:05:00|396.8|395.7|397.7|397.3|398.3|397.7|396|395|24100
1684912200000|2023-05-24 07:10:00|397.8|397.4|399.6|398.8|399.6|398.8|397.5|396.6|19581
1684912500000|2023-05-24 07:15:00|400|398.9|396.3|395.9|400|399.3|396.3|395.4|43432
1684912800000|2023-05-24 07:20:00|396.7|396|396.2|395.5|397.3|396.9|394.7|394.3|43647
1684913100000|2023-05-24 07:25:00|396.1|395.7|396.2|395.7|397.2|396.9|395.7|395.5|50053
1684913400000|2023-05-24 07:30:00|396.1|395.6|396.5|396.2|396.9|396.6|395.5|395|35581
1684913700000|2023-05-24 07:35:00|396.4|396.1|395.2|395.1|396.5|396.3|394.8|394.4|33888
1684914000000|2023-05-24 07:40:00|395.1|394.6|396|395.6|396.1|395.6|395|394.6|40860
1684914300000|2023-05-24 07:45:00|396.1|395.3|395.9|395.6|396.4|396|395.4|394.9|13606
1684914600000|2023-05-24 07:50:00|395.8|394.7|396|395.6|396|395.6|394.7|394.3|43440
1684914900000|2023-05-24 07:55:00|396.1|395.7|396.3|396.2|396.6|396.2|395.7|395.4|22588
1684915200000|2023-05-24 08:00:00|396.1|396|397|396.6|398.1|397.6|396|395.5|17426
1684915500000|2023-05-24 08:05:00|397.5|397|397.6|397.2|399.2|398.7|396.6|396.1|24989
1684915800000|2023-05-24 08:10:00|397.4|397.3|397.6|397.3|398.1|397.7|397.3|396.8|32898
1684916100000|2023-05-24 08:15:00|397.9|397.5|397.5|397|398.5|398.2|397|396.5|14717
1684916400000|2023-05-24 08:20:00|397.3|397.1|397.3|397|397.6|397.2|396.6|396.2|7150
1684916700000|2023-05-24 08:25:00|396.9|396.4|396.7|396.5|397.2|397|396.7|396.4|19607
1684917000000|2023-05-24 08:30:00|396.8|396.6|397.6|397.2|397.7|397.4|396.7|396.4|15761
1684917300000|2023-05-24 08:35:00|397.5|397.1|397.5|397.1|397.6|397.3|396.9|396.4|15291
1684917600000|2023-05-24 08:40:00|397.4|397|398.1|397.6|398.6|398.1|397.4|397|3272
1684917900000|2023-05-24 08:45:00|398|397.7|397.4|397|398|397.7|397.4|397|1528
1684918200000|2023-05-24 08:50:00|397.5|397.1|398.2|397.8|398.8|398.4|397.4|397|2202
1684918500000|2023-05-24 08:55:00|398.6|397.7|398.7|398.3|399.1|398.5|397.9|397.7|980
1684918800000|2023-05-24 09:00:00|398.6|398.1|398.9|398.5|398.9|398.5|398.5|398|3219
1684919100000|2023-05-24 09:05:00|399|398.6|399.4|399|399.9|399.6|399|398.6|11353
1684919400000|2023-05-24 09:10:00|398.9|398.3|399.8|399.1|399.8|399.3|398|397.5|3042
1684919700000|2023-05-24 09:15:00|399.7|399|399.4|399|399.7|399.1|398.3|397.8|3453
1684920000000|2023-05-24 09:20:00|399.3|399.2|399.6|399.1|399.8|399.4|399.3|399|2652
1684920300000|2023-05-24 09:25:00|399.5|399.2|399.3|399|399.6|399.3|399.3|399|26
1684920600000|2023-05-24 09:30:00|399.5|399.1|398.5|398.2|399.5|399.1|398.4|398|1412
1684920900000|2023-05-24 09:35:00|398.4|398.1|398.7|398.3|398.7|398.3|397.4|397|4467
1684921200000|2023-05-24 09:40:00|398.6|398.2|398.1|397.8|398.8|398.4|398.1|397.7|2307
1684921500000|2023-05-24 09:45:00|398.3|397.7|398.4|397.9|398.4|398.1|397.9|397.7|5285
1684921800000|2023-05-24 09:50:00|398.3|397.8|399|398.6|399|398.7|397.9|397.5|3398
1684922100000|2023-05-24 09:55:00|399.4|398.5|399.7|399.5|399.7|399.5|399.3|398.5|2249
1684922400000|2023-05-24 10:00:00|399.9|399.6|400.1|399.6|400.2|400|399.4|399|12777
1684922700000|2023-05-24 10:05:00|400|399.7|399.6|399.4|400|399.7|399|398.6|3956
1684923000000|2023-05-24 10:10:00|399.4|399|400.5|400.3|400.9|400.4|399.1|398.7|8039
1684923300000|2023-05-24 10:15:00|400.9|400.4|401.8|401.5|402|401.5|400.9|400.4|917
1684923600000|2023-05-24 10:20:00|402|401.6|402|401.5|402.8|402.4|402|401.5|2408
1684923900000|2023-05-24 10:25:00|401.9|401.4|402.3|401.9|402.5|402.1|401.5|401.2|1955
1684924200000|2023-05-24 10:30:00|402.2|401.8|401.9|401.6|402.4|401.9|401.9|401.6|430
1684924500000|2023-05-24 10:35:00|402.3|402|402.4|402.1|402.5|402.2|402.3|402|4124
1684924800000|2023-05-24 10:40:00|402.3|402.2|402.8|402.4|403.1|402.8|402.2|401.8|1929
1684925100000|2023-05-24 10:45:00|403|402.5|402.6|402.2|403|402.6|402.5|402.1|8162
1684925400000|2023-05-24 10:50:00|402.8|402.3|402.9|402.5|402.9|402.7|402.8|402.2|751
1684925700000|2023-05-24 10:55:00|403|402.6|403.1|402.7|403.6|403.2|403|402.5|1355
1684926000000|2023-05-24 11:00:00|403|402.8|401.6|401.3|403|402.8|401.6|401.3|2214
1684926300000|2023-05-24 11:05:00|401.8|401.4|400.6|400.1|401.8|401.5|400.6|400.1|1805
1684926600000|2023-05-24 11:10:00|400.2|399.7|401.5|401.2|401.5|401.2|400|399.6|5222
1684926900000|2023-05-24 11:15:00|401.6|401.3|402.6|402.2|402.6|402.2|401.6|401.2|1761
1684927200000|2023-05-24 11:20:00|402.9|402.3|403.5|403.1|403.7|403.2|402.8|402.3|5394
1684927500000|2023-05-24 11:25:00|403|402.7|404.7|404.2|404.9|404.5|403|402.7|11111
1684927800000|2023-05-24 11:30:00|405.2|404.3|406.2|406|406.2|406|405.2|404.3|2489
1684928100000|2023-05-24 11:35:00|406.1|405.8|406.7|406.3|406.7|406.4|405.8|405.6|6663
1684928400000|2023-05-24 11:40:00|406.6|406.4|408.2|408.1|408.2|408.1|406.6|406.4|8661
1684928700000|2023-05-24 11:45:00|408.3|408|407.4|406.9|408.3|408|407.1|406.7|2399
1684929000000|2023-05-24 11:50:00|407|407|407.2|406.8|407.3|407.1|406|405.5|3950
1684929300000|2023-05-24 11:55:00|407.4|407|409.5|409.4|409.9|409.4|407.4|406.8|14219
1684929600000|2023-05-24 12:00:00|409.7|409.5|414.5|414|414.5|414|409.7|409.4|10578
1684929900000|2023-05-24 12:05:00|414.7|414.1|418|417.5|418|417.5|414.1|413.4|6857
1684930200000|2023-05-24 12:10:00|418.1|417.4|422|421.7|422.7|421.8|418|417.4|26495
1684930500000|2023-05-24 12:15:00|421.9|421.5|424.6|424.2|424.8|424.4|421.8|421.2|17120
1684930800000|2023-05-24 12:20:00|425.6|424.9|427.8|427.4|429.6|428.8|425.6|424.9|22475
1684931100000|2023-05-24 12:25:00|427.5|426.8|429.9|429.3|431.8|431|427.4|426.8|40864
1684931400000|2023-05-24 12:30:00|429.8|429.9|430.5|430.1|431.9|431.3|428.3|427.6|31905
1684931700000|2023-05-24 12:35:00|429.7|429.2|433.1|432.8|434.7|433.9|429.7|429.2|23865
1684932000000|2023-05-24 12:40:00|433|432.9|434.1|433.6|434.4|434|432.1|431.5|20722
1684932300000|2023-05-24 12:45:00|434|433.9|432.2|431.6|434.4|434.2|430.9|430.3|23313
1684932600000|2023-05-24 12:50:00|432.1|431.5|428.7|428.2|432.1|431.5|428.6|428.2|16522
1684932900000|2023-05-24 12:55:00|428.6|428.1|428|427.6|429.8|429.3|427.7|427.6|10468
1684933200000|2023-05-24 13:00:00|427.9|426.7|424|423.2|427.9|426.7|424|423.2|12879
1684933500000|2023-05-24 13:05:00|424.1|423.3|423.9|423.5|424.5|424.2|423.6|422.9|4411
1684933800000|2023-05-24 13:10:00|423.8|424.1|427.7|427.4|428|427.6|423.8|423.8|18849
1684934100000|2023-05-24 13:15:00|428|427.5|429.5|429.1|429.5|429.1|427.5|427|7632
1684934400000|2023-05-24 13:20:00|429.1|429.2|430.9|430.5|430.9|430.5|428.1|427.5|8956
1684934700000|2023-05-24 13:25:00|430.8|430.4|434.4|434.1|434.4|434.1|430.6|430.3|11895
1684935000000|2023-05-24 13:30:00|435|434.2|430.9|430.5|435|434.4|429.8|429.3|17566
1684935300000|2023-05-24 13:35:00|431.6|430.6|428.8|428.3|434|433.5|427.3|426.8|10673
1684935600000|2023-05-24 13:40:00|428.7|427.8|427.1|426.7|430.4|429.6|427.1|426.4|7389
1684935900000|2023-05-24 13:45:00|427.4|427.1|427.9|427.4|428.5|427.8|425.7|425.2|16662
1684936200000|2023-05-24 13:50:00|427.2|426.6|426.2|426|428.2|427.7|426.2|426|12084
1684936500000|2023-05-24 13:55:00|426.1|425.7|426.7|426.3|427.8|427.4|425.9|425.7|10088
1684936800000|2023-05-24 14:00:00|427.4|426.5|427.2|426.6|427.8|427.4|426.3|426|17481
1684937100000|2023-05-24 14:05:00|426.8|426.7|429.2|428.9|429.6|429.1|426.8|426.5|13814
1684937400000|2023-05-24 14:10:00|429.4|429|428.8|428.5|431.8|431.2|428.8|428.4|14996
1684937700000|2023-05-24 14:15:00|428.9|427.8|424.2|423.4|428.9|427.8|422.9|422.3|14047
1684938000000|2023-05-24 14:20:00|424.1|423.3|423.6|423.1|425.4|424.5|422.3|421.9|4439
1684938300000|2023-05-24 14:25:00|423.7|423.2|425|424.7|425.8|425.1|423.7|423.2|4905
1684938600000|2023-05-24 14:30:00|425.6|425.1|424.5|424.1|426.1|425.7|423.4|423|13891
1684938900000|2023-05-24 14:35:00|424.4|424.2|425.8|425.4|426|425.6|424.4|424|5724
1684939200000|2023-05-24 14:40:00|426.2|425.8|426.6|426.3|427.6|427.2|425.2|424.7|6008
1684939500000|2023-05-24 14:45:00|426.4|426.4|425.3|424.8|426.5|426.4|424.3|423.9|9040
1684939800000|2023-05-24 14:50:00|425.2|424.9|424.5|424.3|425.5|425.2|424.4|424.1|8060
1684940100000|2023-05-24 14:55:00|424.9|424.2|422.8|422.3|425.3|425|421.1|420.7|10519
1684940400000|2023-05-24 15:00:00|422.7|422.2|417.8|417.2|423.6|423.2|417.7|417|29252
1684940700000|2023-05-24 15:05:00|417.7|417.3|415.5|415.1|417.7|417.3|415.4|415|4727
1684941000000|2023-05-24 15:10:00|415.4|415.2|413.4|412.9|416|415.5|413.4|412.9|5498
1684941300000|2023-05-24 15:15:00|413|412.8|412.5|412.3|414.1|413.8|412|411.6|14669
1684941600000|2023-05-24 15:20:00|412.7|412.4|413.1|412.7|413.4|413|412.4|412|11540
1684941900000|2023-05-24 15:25:00|413|412.8|413.3|412.7|413.8|413.5|412.8|412.5|10100
1684998000000|2023-05-25 07:00:00|412.2|411.6|409.1|408.3|412.7|411.6|406.1|405|18141
1684998300000|2023-05-25 07:05:00|409.3|408.4|410.4|409.7|410.7|409.7|408.3|407.4|8303
1684998600000|2023-05-25 07:10:00|410.2|409.9|409|408.3|411.5|410.9|408.6|408|11090
1684998900000|2023-05-25 07:15:00|408.9|408|407.6|407.1|408.9|408.2|407|406.5|6750
1684999200000|2023-05-25 07:20:00|407.5|406.7|406.9|406.3|408.5|407.9|406.9|406.3|4539
1684999500000|2023-05-25 07:25:00|406.8|405.7|405.3|404.7|406.8|405.7|404.5|404.1|10022
1684999800000|2023-05-25 07:30:00|405.6|404.8|405.3|404.8|405.8|405.2|404.3|403.9|5641
1685000100000|2023-05-25 07:35:00|404.8|404.7|407|406.6|407.2|406.8|404.8|404.5|9207
1685000400000|2023-05-25 07:40:00|407.3|406.7|406.7|406.2|407.6|407.2|406.4|406.1|5279
1685000700000|2023-05-25 07:45:00|405.9|405.5|405.7|405.2|405.9|405.5|404.9|404.4|11344
1685001000000|2023-05-25 07:50:00|405.6|405.1|405.6|405|405.6|405.1|404.6|404.1|4084
1685001300000|2023-05-25 07:55:00|405.5|405.1|407.3|406.9|407.4|406.9|405.5|405.1|6286
1685001600000|2023-05-25 08:00:00|407.1|406.7|407.6|407.2|408.2|407.6|405.3|404.9|5482
1685001900000|2023-05-25 08:05:00|408.1|407.5|410.6|410|411.2|410.6|408.1|407.5|34650
1685002200000|2023-05-25 08:10:00|410.7|410.1|410.7|410.4|410.9|410.4|408.6|408|19753
1685002500000|2023-05-25 08:15:00|410.8|410.5|406.7|406|411.7|411.2|405.6|405|22939
1685002800000|2023-05-25 08:20:00|406.9|406.1|406.6|406.2|407.3|406.6|405.7|405.3|5043
1685003100000|2023-05-25 08:25:00|405.8|405.9|405|404.5|405.8|406.2|405|404.5|14467
1685003400000|2023-05-25 08:30:00|404.6|404.6|405.3|404.9|405.6|405.1|404.6|404.2|5293
1685003700000|2023-05-25 08:35:00|405.4|405|405.3|404.9|406.1|405.6|405|404.6|3365
1685004000000|2023-05-25 08:40:00|405.4|405|405.4|404.9|405.6|405.1|405.1|404.8|2159
1685004300000|2023-05-25 08:45:00|406.1|405|406|405.5|406.8|406.4|406|404.9|5443
1685004600000|2023-05-25 08:50:00|405.9|405.7|406.4|406|406.4|406|405.8|405.3|2579
1685004900000|2023-05-25 08:55:00|406.5|406.1|405.2|404.9|406.6|406.1|405.1|404.8|1760
1685005200000|2023-05-25 09:00:00|405.3|405|406.2|405.6|406.3|405.8|405|404.6|5702
1685005500000|2023-05-25 09:05:00|406.3|405.7|405.5|405|406.6|406.3|405.2|404.6|4029
1685005800000|2023-05-25 09:10:00|405.4|404.9|405.5|405.2|405.5|405.2|405.1|404.7|3141
1685006100000|2023-05-25 09:15:00|405.9|405.5|406.4|405.8|406.7|406.3|405.8|405.5|711
1685006400000|2023-05-25 09:20:00|406.5|405.9|406.9|406.4|406.9|406.5|406.4|405.9|846
1685006700000|2023-05-25 09:25:00|406.8|406.3|406.6|406.1|406.8|406.5|406.5|406.1|1192
1685007000000|2023-05-25 09:30:00|406.7|406.2|408|407.7|408|407.7|406.6|406.2|1227
1685007300000|2023-05-25 09:35:00|408.4|407.8|410.5|409.8|410.5|409.8|408.2|407.8|979
1685007600000|2023-05-25 09:40:00|410.7|409.9|409.7|409.2|411|410.6|409.5|409|703
1685007900000|2023-05-25 09:45:00|410.1|409.3|408.6|408.2|410.1|409.6|408.5|407.9|3624
1685008200000|2023-05-25 09:50:00|408.7|408.1|409.8|409.2|409.8|409.2|408.6|408.1|747
1685008500000|2023-05-25 09:55:00|409.7|408.7|408.9|408.5|409.7|408.7|408.7|408.3|3611
1685008800000|2023-05-25 10:00:00|409.2|408.6|410.5|410|410.5|410|409.2|408.6|864
1685009100000|2023-05-25 10:05:00|410.6|410.5|411|410.4|411|410.5|410.4|409.8|1549
1685009400000|2023-05-25 10:10:00|411.1|410.5|411.6|411.2|411.8|411.3|410.9|410.4|1992
1685009700000|2023-05-25 10:15:00|411.7|410.4|411|410.5|411.8|410.5|410.8|410.4|323
1685010000000|2023-05-25 10:20:00|410.4|409.8|409.5|409|410.4|409.8|408.9|408.3|4896
1685010300000|2023-05-25 10:25:00|410.1|409.8|410.5|410.2|410.6|410.2|410|409.4|2443
1685010600000|2023-05-25 10:30:00|410.3|409.9|410.1|409.6|410.5|410.2|409.7|409.4|8169
1685010900000|2023-05-25 10:35:00|410|409.9|410.9|410.5|411|410.5|410|409.9|3340
1685011200000|2023-05-25 10:40:00|410.8|410.3|411.6|411.1|411.6|411.1|410.5|410.1|654
1685011500000|2023-05-25 10:45:00|411.7|411|410.8|410.3|411.7|411|410.6|410.2|3624
1685011800000|2023-05-25 10:50:00|411.4|410.4|411.3|410.9|411.4|411|411|410.4|1747
1685012100000|2023-05-25 10:55:00|410.5|411|411|410.5|411.9|411.5|410.5|410|4102
1685012400000|2023-05-25 11:00:00|411.2|410.6|410.5|410|411.3|410.8|410.2|409.7|1845
1685012700000|2023-05-25 11:05:00|410.4|410.1|409.7|409.2|410.4|410.1|409.6|409|1504
1685013000000|2023-05-25 11:10:00|409.8|409.3|409|408.5|409.8|409.3|408|407.5|1726
1685013300000|2023-05-25 11:15:00|409.1|408.6|408.8|408.5|409.1|409|408.8|408.3|242
1685013600000|2023-05-25 11:20:00|409.1|408.7|409.5|409.1|409.5|409.2|408.1|407.5|2272
1685013900000|2023-05-25 11:25:00|409.4|409|408.9|408.4|409.5|409.1|408.8|408.4|2105
1685014200000|2023-05-25 11:30:00|408.8|408.5|409.1|408.7|409.3|408.9|408.8|408.4|1847
1685014500000|2023-05-25 11:35:00|409.2|408.8|408.7|408.3|409.2|408.8|408.3|407.9|1236
1685014800000|2023-05-25 11:40:00|409.1|408.4|409.5|409|409.7|409.3|409.1|408.4|1433
1685015100000|2023-05-25 11:45:00|409.4|409.1|409.4|409|409.8|409.4|409.3|409|3673
1685015400000|2023-05-25 11:50:00|409.5|409.1|408.6|408.2|409.5|409.2|408.2|407.8|3388
1685015700000|2023-05-25 11:55:00|408.8|408.3|409.2|408.8|409.6|409.2|408.7|408.3|984
1685016000000|2023-05-25 12:00:00|409.3|408.9|409.7|409.2|409.7|409.3|409|408.6|1499
1685016300000|2023-05-25 12:05:00|409.6|409.3|408.2|407.7|410.1|409.8|408.2|407.7|3637
1685016600000|2023-05-25 12:10:00|408.9|407.8|408.8|408.4|409.3|408.9|408.7|407.8|796
1685016900000|2023-05-25 12:15:00|409.1|408.7|409|408.7|409.3|408.8|408.5|408|1048
1685017200000|2023-05-25 12:20:00|409.3|408.9|408.5|408.1|409.4|409|407.9|407.7|2925
1685017500000|2023-05-25 12:25:00|408.4|408|408.2|407.7|408.4|408|408|407.7|2482
1685017800000|2023-05-25 12:30:00|408.1|407.4|405.8|405.5|408.1|407.5|405.5|405.1|2575
1685018100000|2023-05-25 12:35:00|406.2|405.6|406.9|406.3|407|406.4|406|405.5|2770
1685018400000|2023-05-25 12:40:00|407|406.4|406.5|406.1|407.1|406.7|406.4|406|6045
1685018700000|2023-05-25 12:45:00|406.2|406.2|406.8|406.3|407.2|406.9|406.2|405.6|1992
1685019000000|2023-05-25 12:50:00|406.7|406.2|407|406.7|407.2|406.8|406.3|405.9|1004
1685019300000|2023-05-25 12:55:00|407.3|407|406|405.8|407.3|407|405.7|405.2|2494
1685019600000|2023-05-25 13:00:00|406.5|405.9|405.9|405.5|406.8|406.3|405.7|405.3|2369
1685019900000|2023-05-25 13:05:00|406.1|405.8|405.6|405.2|406.3|405.9|405.2|405|1792
1685020200000|2023-05-25 13:10:00|405.5|405.1|405.4|405|405.6|405.4|405|404.6|5458
1685020500000|2023-05-25 13:15:00|405.3|404.9|405.1|404.7|405.6|405.2|405|404.6|1678
1685020800000|2023-05-25 13:20:00|405.2|404.8|408.6|408.2|408.8|408.4|404.9|404.6|11652
1685021100000|2023-05-25 13:25:00|407.9|407.4|409.6|409.1|409.6|409.1|407.7|407.2|5550
1685021400000|2023-05-25 13:30:00|409.5|409|408.4|408|410|409.8|408.3|407.7|6044
1685021700000|2023-05-25 13:35:00|408.3|407.9|406.2|405.6|408.3|408|405.8|405.4|5165
1685022000000|2023-05-25 13:40:00|406.4|405.7|407.8|407.5|407.9|407.5|406|405.6|8848
1685022300000|2023-05-25 13:45:00|408|407.7|408.8|408.4|409.3|408.9|407.4|407.1|20183
1685022600000|2023-05-25 13:50:00|408.5|408|410|409.8|410|409.8|408.4|407.9|5084
1685022900000|2023-05-25 13:55:00|410.2|409.9|409.6|408.7|410.7|410.3|409.6|408.7|6431
1685023200000|2023-05-25 14:00:00|409.8|409.3|410.3|409.8|410.9|410.5|409.8|409.3|3835
1685023500000|2023-05-25 14:05:00|410.2|409.9|408.3|407.9|410.5|410|408.1|407.7|4064
1685023800000|2023-05-25 14:10:00|408.1|407.6|405|404.6|408.1|407.6|405|404.6|6599
1685024100000|2023-05-25 14:15:00|405.3|404.8|404.7|404.3|405.6|405.3|404.7|404.3|2307
1685024400000|2023-05-25 14:20:00|404.8|404.4|404.7|404.2|405.5|405|404.3|403.9|9775
1685024700000|2023-05-25 14:25:00|404.6|404.1|404.5|404.1|404.7|404.5|404.3|403.9|16964
1685025000000|2023-05-25 14:30:00|404.6|404|405.5|405.2|405.7|405.5|404.4|404|6341
1685025300000|2023-05-25 14:35:00|405.4|405.1|406.3|405.9|406.3|406.1|404.9|404.6|3580
1685025600000|2023-05-25 14:40:00|406.5|406.3|406.3|406|407.4|406.9|406.1|405.7|667
1685025900000|2023-05-25 14:45:00|406.6|406.1|406.1|405.8|406.9|406.6|406|405.6|2611
1685026200000|2023-05-25 14:50:00|406|405.7|406.2|405.8|406.4|406.1|405.7|405.4|1857
1685026500000|2023-05-25 14:55:00|406.1|405.9|406.4|406.2|406.5|406.3|406.1|405.9|16075
1685026800000|2023-05-25 15:00:00|406.5|406.4|406.1|405.8|406.7|406.6|405.7|405.4|4465
1685027100000|2023-05-25 15:05:00|406.4|405.9|405.8|405.6|406.8|406.4|405.4|405|5893
1685027400000|2023-05-25 15:10:00|406.1|405.8|406.7|406.5|406.8|406.7|405.8|405.6|7422
1685027700000|2023-05-25 15:15:00|406.6|406.4|406.3|406.1|407.3|407.1|406.3|406|13819
1685028000000|2023-05-25 15:20:00|406.1|405.7|405.7|405.5|406.2|406|405.5|405.1|6668
1685028300000|2023-05-25 15:25:00|405.9|405.6|406.4|406.1|406.4|406.1|405.5|405.3|10418
1685084400000|2023-05-26 07:00:00|412.3|398.4|400.8|399.9|412.3|400.8|398.9|397|8603
1685084700000|2023-05-26 07:05:00|400.3|399.3|399.4|398.4|400.5|399.4|399.1|398.4|12315
1685085000000|2023-05-26 07:10:00|400|399|402.4|401.8|402.5|402|399.5|398.9|10018
1685085300000|2023-05-26 07:15:00|402.6|402.1|401.8|401.1|403.8|403.3|401.8|401.1|2222
1685085600000|2023-05-26 07:20:00|401.7|401.2|399.7|399|401.7|401.2|399.7|399|5448
1685085900000|2023-05-26 07:25:00|399.6|398.5|400.2|399.8|400.2|399.9|398.8|398.2|5053
1685086200000|2023-05-26 07:30:00|400.1|400|398|397.6|400.1|400|397.7|397.2|10922
1685086500000|2023-05-26 07:35:00|398.6|397.7|399.4|399.1|400.2|399.7|398.4|397.7|14879
1685086800000|2023-05-26 07:40:00|399.6|399.3|398.8|398.4|400.5|400|398.8|398.4|20843
1685087100000|2023-05-26 07:45:00|398.7|398.3|400.4|400.1|400.4|400.1|398.4|398|32092
1685087400000|2023-05-26 07:50:00|400.3|399.4|400.5|399.8|400.5|399.8|399.3|398.8|1753
1685087700000|2023-05-26 07:55:00|400.4|399.7|399.8|399.3|401|400.6|399.5|399.1|6295
1685088000000|2023-05-26 08:00:00|399.9|399.4|401|400.7|401.1|400.8|399.8|399.3|18460
1685088300000|2023-05-26 08:05:00|400.9|400.5|401.2|400.7|401.4|401|400.4|400|22706
1685088600000|2023-05-26 08:10:00|401.1|400.8|402.4|402.1|402.7|402.3|400.9|400.3|4982
1685088900000|2023-05-26 08:15:00|402.8|402.3|402.4|402.1|402.8|402.4|402.4|402.1|3276
1685089200000|2023-05-26 08:20:00|402.8|402.4|403.3|402.8|403.6|403.3|402.6|402.1|2771
1685089500000|2023-05-26 08:25:00|403.2|402.5|403.4|403|403.8|403.4|402.8|402.5|6315
1685089800000|2023-05-26 08:30:00|403.1|402.8|403.4|403|403.5|403.3|402.3|401.9|37292
1685090100000|2023-05-26 08:35:00|401.2|400.9|399.8|399.2|401.4|401|397.6|397|11774
1685090400000|2023-05-26 08:40:00|400.1|399.3|400.6|400.2|400.6|400.2|399.7|399.3|3874
1685090700000|2023-05-26 08:45:00|400.9|400.3|400.8|400.4|401.4|400.8|400.8|400.2|4818
1685091000000|2023-05-26 08:50:00|400.9|400.5|400.8|400.3|401|400.5|400.2|399.7|1044
1685091300000|2023-05-26 08:55:00|400.7|400.2|399.9|399.6|400.8|400.2|399.2|398.8|971
1685091600000|2023-05-26 09:00:00|400|399.7|399.8|399.3|400|399.7|399.6|399.1|8
1685091900000|2023-05-26 09:05:00|399.7|399.2|399.3|399|400.2|399.8|399.3|399|5086
1685092200000|2023-05-26 09:10:00|399.2|398.9|399.8|399.3|400|399.6|399.1|398.7|2189
1685092500000|2023-05-26 09:15:00|400|399.4|401.4|401.1|401.8|401.3|399.8|399.4|6786
1685092800000|2023-05-26 09:20:00|401.3|401|400.3|399.8|401.3|401.1|400.1|399.7|2385
1685093100000|2023-05-26 09:25:00|400.4|399.9|400.2|399.6|401.2|400.7|400.2|399.6|3239
1685093400000|2023-05-26 09:30:00|400.1|399.8|401.6|401.2|401.8|401.4|400.1|399.8|1910
1685093700000|2023-05-26 09:35:00|401.5|400.9|401.4|400.9|401.5|400.9|400.8|400.3|1251
1685094000000|2023-05-26 09:40:00|401.2|401|401.7|401.2|402.4|402|401.2|401|780
1685094300000|2023-05-26 09:45:00|401.6|401.1|401.7|401.2|401.7|401.3|401.1|400.8|3248
1685094600000|2023-05-26 09:50:00|401.9|401.5|401.9|401.6|402.1|401.7|401.3|401|3081
1685094900000|2023-05-26 09:55:00|402.1|401.7|404.3|404.1|405.3|404.8|402.1|401.7|9599
1685095200000|2023-05-26 10:00:00|404.1|403.6|403.9|403.4|404.1|403.7|403.8|403.3|916
1685095500000|2023-05-26 10:05:00|404|403.5|403.4|402.8|404|403.6|402.7|402.2|3923
1685095800000|2023-05-26 10:10:00|403.3|401.1|403.9|403.3|404.1|403.4|401.5|400.9|3905
1685096100000|2023-05-26 10:15:00|403.8|403|403.2|402.7|403.8|403.2|402.8|402.3|1577
1685096400000|2023-05-26 10:20:00|403.3|402.6|402.5|401.9|403.3|402.6|402.5|401.8|230
1685096700000|2023-05-26 10:25:00|402.9|402|402.2|401.6|403|402.4|401.1|400.6|3656
1685097000000|2023-05-26 10:30:00|402.3|401.5|402.2|401.7|402.3|402|401.9|401.5|1308
1685097300000|2023-05-26 10:35:00|402.6|402.2|403|402.6|403.2|402.8|402.6|402.2|1534
1685097600000|2023-05-26 10:40:00|402.8|402.2|402.5|402.1|402.9|402.5|402.2|401.8|4324
1685097900000|2023-05-26 10:45:00|402.7|402.2|401.7|401.4|402.8|402.5|401.5|401|1336
1685098200000|2023-05-26 10:50:00|401.9|401.5|401.9|401.6|401.9|401.6|401.8|401.4|1250
1685098500000|2023-05-26 10:55:00|402.3|401.9|401.8|401.5|402.3|401.9|401.8|401.5|1448
1685098800000|2023-05-26 11:00:00|401.9|401.6|401.9|401.7|402.1|401.7|401.9|401.4|517
1685099100000|2023-05-26 11:05:00|402.1|401.8|402.1|401.9|402.3|401.9|401.9|401.6|595
1685099400000|2023-05-26 11:10:00|402|401.7|402.8|402.4|402.9|402.8|402|401.6|2245
1685099700000|2023-05-26 11:15:00|402.5|402.2|402.8|402.4|402.8|402.4|401.9|401.4|7845
1685100000000|2023-05-26 11:20:00|402.7|402|402.2|401.8|402.7|402|402|401.6|6685
1685100300000|2023-05-26 11:25:00|402.4|402|402.4|402|402.5|402.1|402|401.5|1557
1685100600000|2023-05-26 11:30:00|402.1|401.9|402.3|401.9|402.3|401.9|402.1|401.7|741
1685100900000|2023-05-26 11:35:00|402.4|401.8|402.2|401.9|402.4|402.1|402.1|401.8|532
1685101200000|2023-05-26 11:40:00|402.3|401.8|402.8|402.6|402.8|402.6|402.3|401.8|1406
1685101500000|2023-05-26 11:45:00|403.9|403.4|405.2|404.9|405.6|405.1|403.9|403.4|4595
1685101800000|2023-05-26 11:50:00|405.4|405|405|404.7|405.7|405.1|405|404.5|728
1685102100000|2023-05-26 11:55:00|404.9|405|405.6|405|405.9|405.4|404.9|404.7|5739
1685102400000|2023-05-26 12:00:00|405.5|404.6|403.6|403.1|405.5|404.7|403.6|403.1|1296
1685102700000|2023-05-26 12:05:00|403.5|402.8|403.8|403.2|404|403.5|403.2|402.5|1029
1685103000000|2023-05-26 12:10:00|403.7|403.3|403.6|403.1|403.8|403.3|403.6|403.1|260
1685103300000|2023-05-26 12:15:00|403.5|403|403.1|402.8|403.5|403.1|403.1|402.7|121
1685103600000|2023-05-26 12:20:00|403.6|403.1|403.1|402.8|403.6|403.2|403|402.6|2528
1685103900000|2023-05-26 12:25:00|403.4|403|402.9|402.6|403.4|403|402.9|402.6|685
1685104200000|2023-05-26 12:30:00|403|402.9|403|402.6|403.2|402.9|402.9|402.6|537
1685104500000|2023-05-26 12:35:00|402.9|402.1|402.7|402.3|403|402.5|402.4|402|354
1685104800000|2023-05-26 12:40:00|402.9|402.4|401.1|400.6|403|402.6|401.1|400.6|9189
1685105100000|2023-05-26 12:45:00|401|400.5|401.4|400.9|401.4|401.1|400.2|399.8|1710
1685105400000|2023-05-26 12:50:00|401.8|401.1|401.4|401|401.9|401.6|401.3|400.7|974
1685105700000|2023-05-26 12:55:00|401.9|401.5|402.6|402.1|402.6|402.2|401.8|401.3|1121
1685106000000|2023-05-26 13:00:00|402.5|401.9|402.1|401.6|402.5|401.9|402|401.5|667
1685106300000|2023-05-26 13:05:00|402.4|402.1|402.6|402.1|402.6|402.2|402.2|401.7|1111
1685106600000|2023-05-26 13:10:00|402.7|402.2|403.3|402.8|403.4|403|402.6|402.2|2452
1685106900000|2023-05-26 13:15:00|403.1|402.6|403.3|402.8|403.4|403|402.6|402.2|4861
1685107200000|2023-05-26 13:20:00|403.4|402.9|402.9|402.4|403.4|403|402.6|402.2|815
1685107500000|2023-05-26 13:25:00|403|402.5|403.3|402.7|403.4|403.1|402.8|402.4|8541
1685107800000|2023-05-26 13:30:00|403.1|402.8|403.7|403.3|404|403.7|403.1|402.8|5123
1685108100000|2023-05-26 13:35:00|403.6|403.2|405.4|405.1|405.5|405.2|403.4|403|7873
1685108400000|2023-05-26 13:40:00|405.5|405|405.4|405|406.2|405.7|405|404.6|3104
1685108700000|2023-05-26 13:45:00|405.3|404.7|405.8|405.4|405.8|405.4|405|404.7|5444
1685109000000|2023-05-26 13:50:00|405.4|405.5|405.4|404.9|405.7|405.5|405.3|404.9|3797
1685109300000|2023-05-26 13:55:00|405.8|405|405.1|404.5|405.8|405.5|405|404.5|3103
1685109600000|2023-05-26 14:00:00|405.4|404.6|406.2|405.8|406.4|405.8|405.4|404.6|1558
1685109900000|2023-05-26 14:05:00|406.1|405.7|408.8|408.4|408.9|408.5|406.1|405.7|9458
1685110200000|2023-05-26 14:10:00|408.7|408|409.1|408.6|410.3|409.8|408.3|408|10478
1685110500000|2023-05-26 14:15:00|409|408.7|410.2|409.7|410.2|409.8|409|408.7|9673
1685110800000|2023-05-26 14:20:00|410.3|409.8|411.2|411|411.5|411.1|410|409.7|8797
1685111100000|2023-05-26 14:25:00|411.4|411.1|410.8|410.5|412.2|411.9|410.5|410.2|28780
1685111400000|2023-05-26 14:30:00|411|410.6|411.5|411.2|411.8|411.4|410.7|410.4|10954
1685111700000|2023-05-26 14:35:00|411.7|411.3|411.9|411.7|412.2|411.8|411.6|411.3|3214
1685112000000|2023-05-26 14:40:00|412.6|412.2|413.8|413.3|413.8|413.7|412.5|412|20408
1685112300000|2023-05-26 14:45:00|413.7|413.4|415|414.7|415|414.7|413.4|413|4200
1685112600000|2023-05-26 14:50:00|415.1|414.8|414.4|413.9|415.6|415.2|414.3|413.8|9824
1685112900000|2023-05-26 14:55:00|414.3|413.3|413.4|413.1|414.4|414.1|413.3|413|16941
1685113200000|2023-05-26 15:00:00|413.2|412.9|410.7|410.2|414.2|413.8|410.7|410.1|8784
1685113500000|2023-05-26 15:05:00|410.6|410|411.2|410.9|412.1|411.7|409.3|408.8|7734
1685113800000|2023-05-26 15:10:00|410.7|410.4|410|409.6|411.6|411.2|410|409.6|9067
1685114100000|2023-05-26 15:15:00|409.9|409.8|409|408.8|410.5|410.2|409|408.6|6094
1685114400000|2023-05-26 15:20:00|409.1|409.1|408|407.7|409.6|409.3|408|407.4|11162
1685114700000|2023-05-26 15:25:00|408.1|407.8|408.2|407.8|408.4|408.1|407.9|407.5|9093
1685430000000|2023-05-30 07:00:00|414.9|407.4|412.2|409.1|416.9|414|411.2|407.4|5969
1685430300000|2023-05-30 07:05:00|412.1|407|413.6|411.8|414|411.8|409.4|407|333
1685430600000|2023-05-30 07:10:00|413.4|411.1|412.4|411.8|415|413.9|412.4|411|8371
1685430900000|2023-05-30 07:15:00|412.3|411.2|411.9|411.1|412.4|411.9|411.2|410.8|9908
1685431200000|2023-05-30 07:20:00|411.8|411.2|411|410.5|412.6|412.2|410.8|410.5|1318
1685431500000|2023-05-30 07:25:00|410.4|410|411.1|410.4|411.6|411|410.2|409.5|8022
1685431800000|2023-05-30 07:30:00|411.6|410.5|409.8|409.1|412|411.2|409.1|408.6|11099
1685432100000|2023-05-30 07:35:00|409.7|409.2|409.9|409.4|411|410.6|409.6|409.1|3953
1685432400000|2023-05-30 07:40:00|410.3|409.3|409.1|408.6|410.4|410|409.1|408.5|4539
1685432700000|2023-05-30 07:45:00|409.6|409.1|409.7|409.3|409.7|409.3|409|408.5|6666
1685433000000|2023-05-30 07:50:00|409.3|409.2|407.5|407.2|409.3|409.3|407.4|407|9098
1685433300000|2023-05-30 07:55:00|407.4|407|408.6|408.4|408.6|408.4|407|406.5|9303
1685433600000|2023-05-30 08:00:00|409.1|408.7|409.1|408.7|409.7|409.2|408.8|408.6|1518
1685433900000|2023-05-30 08:05:00|409.5|408.8|408.5|408.1|409.9|409.6|408.5|408.1|1729
1685434200000|2023-05-30 08:10:00|408.4|407.7|407.3|406.7|409.1|408.5|407.1|406.6|946
1685434500000|2023-05-30 08:15:00|407.8|406.8|407.2|406.8|408.3|407.9|407|406.6|5322
1685434800000|2023-05-30 08:20:00|407|406.9|407.4|407|407.4|407|407|406.5|7123
1685435100000|2023-05-30 08:25:00|408|407.7|404.8|404.4|408|407.7|404.5|404|3685
1685435400000|2023-05-30 08:30:00|404.7|404.3|404.6|404.1|405.2|404.9|404.3|403.8|5579
1685435700000|2023-05-30 08:35:00|404.3|404.2|404.8|404.3|404.8|404.5|404.3|403.8|3741
1685436000000|2023-05-30 08:40:00|405.4|404.4|404.1|403.7|405.6|405.2|404.1|403.7|8265
1685436300000|2023-05-30 08:45:00|403.9|403.5|404|403.6|404.1|403.6|403.2|402.5|1469
1685436600000|2023-05-30 08:50:00|403.8|403.5|403.1|402.5|403.8|403.6|403.1|402.5|3251
1685436900000|2023-05-30 08:55:00|403|402.4|401.8|401.3|403|402.5|401.7|401.3|1648
1685437200000|2023-05-30 09:00:00|401.9|401.4|401|400.5|401.9|401.4|401|400.5|17268
1685437500000|2023-05-30 09:05:00|400.9|400.4|401|400.7|401|400.8|400.5|400|5585
1685437800000|2023-05-30 09:10:00|400.7|400.6|400.8|400.7|400.8|400.7|400.7|400.2|2874
1685438100000|2023-05-30 09:15:00|400.9|400.6|399.6|399.3|401|400.8|399.6|399.3|3746
1685438400000|2023-05-30 09:20:00|399.8|399.4|400.6|400.1|401.5|401.2|399.4|399.1|20685
1685438700000|2023-05-30 09:25:00|400.9|400.2|401.1|400.8|401.9|401.4|400.7|400.1|6292
1685439000000|2023-05-30 09:30:00|401.9|401.5|402.4|402.1|403.3|402.8|401.9|401.4|8399
1685439300000|2023-05-30 09:35:00|402.3|402|402.7|402.4|403|402.8|402.2|401.9|3179
1685439600000|2023-05-30 09:40:00|402.4|402|401.1|400.6|402.5|402.1|401.1|400.6|3538
1685439900000|2023-05-30 09:45:00|401.3|400.7|398.9|398.5|401.3|400.9|398.9|398.5|6093
1685440200000|2023-05-30 09:50:00|398.8|398.4|399.1|398.6|399.3|398.8|398.5|398.1|2898
1685440500000|2023-05-30 09:55:00|399|398.7|397.9|397.4|399.6|399.1|397.9|397.2|4732
1685440800000|2023-05-30 10:00:00|398|397.3|398.3|398|398.5|398.2|397.9|397.3|8986
1685441100000|2023-05-30 10:05:00|398.2|397.8|397|396.5|398.2|397.8|396.9|396.5|6767
1685441400000|2023-05-30 10:10:00|396.9|396.6|397.4|397.3|397.4|397.3|396.4|396.1|13771
1685441700000|2023-05-30 10:15:00|397.3|397|398.3|398|398.4|398.1|397.1|396.6|5434
1685442000000|2023-05-30 10:20:00|398.6|398.3|399.8|399.3|400.2|399.7|398.4|398|17013
1685442300000|2023-05-30 10:25:00|399.7|399.2|398.1|397.6|399.8|399.5|398|397.6|19176
1685442600000|2023-05-30 10:30:00|397.8|397.5|398.6|398.3|398.7|398.3|397.4|397.2|10537
1685442900000|2023-05-30 10:35:00|399|398.5|396.6|396.3|399|398.7|396.6|396.2|5597
1685443200000|2023-05-30 10:40:00|396.5|396.2|397.3|396.9|397.8|397.4|396|395.6|11195
1685443500000|2023-05-30 10:45:00|397.2|397|396.9|396.5|397.3|397.1|396.6|396.1|2401
1685443800000|2023-05-30 10:50:00|397.1|396.8|397.3|396.9|397.4|397.2|397.1|396.7|3289
1685444100000|2023-05-30 10:55:00|397.5|397.3|398|397.6|398|397.6|397.5|397.1|4678
1685444400000|2023-05-30 11:00:00|398.5|398|398.7|398.2|398.8|398.4|398|397.6|2847
1685444700000|2023-05-30 11:05:00|398.6|398|397.5|397.2|398.8|398.3|397.2|396.8|4530
1685445000000|2023-05-30 11:10:00|397.4|397|397.2|396.8|397.6|397.4|396.7|396.3|6716
1685445300000|2023-05-30 11:15:00|397.1|396.9|398.7|398.2|398.7|398.3|397.1|396.7|6166
1685445600000|2023-05-30 11:20:00|398.6|398.3|399.5|399.1|399.7|399.3|398.6|398.2|4320
1685445900000|2023-05-30 11:25:00|399.4|398.8|399.1|398.8|399.4|398.8|397.9|397.5|12680
1685446200000|2023-05-30 11:30:00|399|398.7|400.4|400|400.9|400.7|399|398.7|6758
1685446500000|2023-05-30 11:35:00|400.3|400.1|399.9|399.6|400.4|400.1|399.1|398.5|3589
1685446800000|2023-05-30 11:40:00|399.5|399.5|398.6|398.1|399.5|399.6|398.6|398|6825
1685447100000|2023-05-30 11:45:00|398.7|398.2|398.5|398|398.8|398.6|398.3|398|10220
1685447400000|2023-05-30 11:50:00|398.4|398.1|399|398.6|399.1|398.8|398.2|398|5856
1685447700000|2023-05-30 11:55:00|398.5|398.5|399.1|398.7|399.1|398.7|398.5|398.1|1730
1685448000000|2023-05-30 12:00:00|399|398.6|398.8|398.4|399.2|399|398.8|398.4|6915
1685448300000|2023-05-30 12:05:00|399.2|398.5|399.2|398.9|399.2|398.9|398.8|398.4|1802
1685448600000|2023-05-30 12:10:00|399.3|399|398.3|398|399.3|399.1|398.3|398|718
1685448900000|2023-05-30 12:15:00|398.5|398.2|398.4|398|398.6|398.3|398.3|398|3709
1685449200000|2023-05-30 12:20:00|398.3|398.1|398.5|398.2|398.9|398.5|398.2|397.9|5573
1685449500000|2023-05-30 12:25:00|398.4|398.3|398.4|398.2|398.6|398.3|398.2|397.9|1836
1685449800000|2023-05-30 12:30:00|398.6|398.4|398.6|398.2|398.6|398.4|398.4|398.1|3543
1685450100000|2023-05-30 12:35:00|398.9|398.3|398.9|398.6|399|398.6|398.8|398.3|854
1685450400000|2023-05-30 12:40:00|398.8|398.7|399.3|399.1|399.5|399.2|398.8|398.6|2343
1685450700000|2023-05-30 12:45:00|399.2|398.8|397.9|397.6|399.2|398.9|397.6|397.2|3631
1685451000000|2023-05-30 12:50:00|398.4|397.5|398.3|398|398.6|398.2|398.1|397.5|6533
1685451300000|2023-05-30 12:55:00|398.1|397.7|398.4|398|398.9|398.7|397.7|397.3|10141
1685451600000|2023-05-30 13:00:00|398.2|397.2|397.2|396.8|398.2|397.6|397.2|396.8|6333
1685451900000|2023-05-30 13:05:00|396.7|396.6|396.6|396.1|397.7|397.5|396.3|396.1|7483
1685452200000|2023-05-30 13:10:00|396.5|396.2|396.9|396.7|396.9|396.7|396.5|396.1|2717
1685452500000|2023-05-30 13:15:00|397.1|396.8|397.4|397|397.8|397.4|397.1|396.8|7031
1685452800000|2023-05-30 13:20:00|397.6|397.1|397.1|396.8|397.7|397.3|397.1|396.7|1359
1685453100000|2023-05-30 13:25:00|397|396.7|396|395.6|397|396.9|395.9|395.6|2949
1685453400000|2023-05-30 13:30:00|396.1|395.7|397.5|397.1|397.6|397.3|396.1|395.7|4939
1685453700000|2023-05-30 13:35:00|397.3|397.2|398.1|397.7|398.7|398.4|397.3|397.2|12257
1685454000000|2023-05-30 13:40:00|397.9|397.9|397.4|397|398.3|397.9|396.9|396.6|1847
1685454300000|2023-05-30 13:45:00|397.5|397.1|398.6|398.2|398.9|398.6|397.3|397.1|12875
1685454600000|2023-05-30 13:50:00|398.5|398.1|397|396.7|398.7|398.4|397|396.6|6904
1685454900000|2023-05-30 13:55:00|396.9|396.5|397.8|396.8|397.9|396.9|396|395.6|17438
1685455200000|2023-05-30 14:00:00|398.1|396.9|396.9|396.7|398.1|397.1|396.6|396.2|16339
1685455500000|2023-05-30 14:05:00|397.2|396.9|396.8|396.5|397.5|397.2|396.7|396.3|10977
1685455800000|2023-05-30 14:10:00|396.7|396.4|397.1|396.7|397.2|396.9|396.4|396.1|4201
1685456100000|2023-05-30 14:15:00|397|396.8|397.4|397|397.9|397.5|396.9|396.8|1931
1685456400000|2023-05-30 14:20:00|397.6|397.1|397.1|396.7|398.3|398.1|397.1|396.7|6282
1685456700000|2023-05-30 14:25:00|397|396.5|396.7|396.4|397.4|397.1|396.2|396.1|5565
1685457000000|2023-05-30 14:30:00|396.5|396.3|396.4|396.1|397.1|396.8|396.4|396.1|7669
1685457300000|2023-05-30 14:35:00|396.3|396.3|397|396.8|397.3|397|396.2|396.2|10479
1685457600000|2023-05-30 14:40:00|397.1|396.7|397.1|396.8|397.4|397.2|397|396.7|4107
1685457900000|2023-05-30 14:45:00|397.3|396.9|397.5|397.3|397.9|397.5|397|396.7|3918
1685458200000|2023-05-30 14:50:00|397.9|397.2|398.3|398|398.3|398|397.8|397.2|6008
1685458500000|2023-05-30 14:55:00|398.4|398.1|400.7|400.5|400.7|400.5|398.4|398.1|7799
1685458800000|2023-05-30 15:00:00|400.4|400.1|399.3|399.2|400.5|400.2|399.3|399|10221
1685459100000|2023-05-30 15:05:00|399.1|398.7|400.1|399.6|401.5|401.1|399.1|398.7|10754
1685459400000|2023-05-30 15:10:00|400|399.5|398.1|397.7|400.4|400.1|398.1|397.7|9850
1685459700000|2023-05-30 15:15:00|398.2|397.8|396.7|396.4|398.2|397.9|396.4|396.1|20834
1685460000000|2023-05-30 15:20:00|396.6|396.3|393.5|393.1|396.6|396.3|393.1|392.9|24815
1685460300000|2023-05-30 15:25:00|393.4|393.3|394|393.5|394.1|393.8|393.1|392.9|14151
1685516400000|2023-05-31 07:00:00|394.6|390|383.9|382.7|394.6|390|382.3|380.6|16665
1685516700000|2023-05-31 07:05:00|383.8|382.8|385|384.3|385.8|384.9|382.7|381.7|5384
1685517000000|2023-05-31 07:10:00|384.9|383.7|386.6|385.9|386.6|385.9|384.1|383.3|14626
1685517300000|2023-05-31 07:15:00|387.3|386.5|387.5|386.9|388.3|387.8|387.2|386.5|2569
1685517600000|2023-05-31 07:20:00|387.8|387|385.2|384.3|388.1|387.3|384.6|383.9|3812
1685517900000|2023-05-31 07:25:00|386.2|384.5|385.9|385.1|386.2|385.6|385.6|384.5|3953
1685518200000|2023-05-31 07:30:00|385.8|385.3|385.5|385|386.2|385.6|384.3|383.9|37194
1685518500000|2023-05-31 07:35:00|385.4|385.1|385|384.3|385.9|385.3|384.8|384.1|984
1685518800000|2023-05-31 07:40:00|384.9|384.4|385.7|385.2|386.1|385.6|384.6|384.3|3339
1685519100000|2023-05-31 07:45:00|385.1|384.7|385.6|385.1|386.2|385.9|384.4|383.9|19037
1685519400000|2023-05-31 07:50:00|385.9|385.3|385.5|385.2|386.8|386.4|385.5|385|8053
1685519700000|2023-05-31 07:55:00|386.1|385.5|385.3|384.7|386.1|386|385.1|384.6|3974
1685520000000|2023-05-31 08:00:00|385.4|384.3|383.6|383|385.4|384.3|383.1|382.4|6684
1685520300000|2023-05-31 08:05:00|383.7|383.1|383.4|382.9|384.6|384.1|383.3|382.6|8662
1685520600000|2023-05-31 08:10:00|383.3|382.4|383.4|382.8|383.5|382.9|381.7|381.2|7861
1685520900000|2023-05-31 08:15:00|383.3|382.7|383.5|382.9|384.2|383.9|383.1|382.7|5252
1685521200000|2023-05-31 08:20:00|383.4|383.1|383.7|383.4|384.4|383.9|383.2|382.7|9401
1685521500000|2023-05-31 08:25:00|384|383.5|383.1|382.6|385|384.4|383.1|382.6|4359
1685521800000|2023-05-31 08:30:00|383.2|382.9|382|381.3|383.7|383.1|382|381.3|3050
1685522100000|2023-05-31 08:35:00|381.9|381.2|379.3|378.8|381.9|381.6|378.7|378.1|17911
1685522400000|2023-05-31 08:40:00|380.4|378.9|380.2|379.6|380.5|380|379.8|378.9|8152
1685522700000|2023-05-31 08:45:00|380|379.5|380.1|379.6|380.3|380|379.4|379.1|15982
1685523000000|2023-05-31 08:50:00|380.6|379.7|380.7|380.4|381|380.5|380.2|379.7|11962
1685523300000|2023-05-31 08:55:00|380.9|380.2|380.1|379.9|381.2|380.7|379.8|379.3|17536
1685523600000|2023-05-31 09:00:00|380|379.7|380.3|379.8|380.6|380.2|379.9|379.5|4992
1685523900000|2023-05-31 09:05:00|380.2|379.9|380.1|379.7|381.3|380.9|379.8|379.4|8698
1685524200000|2023-05-31 09:10:00|380|379.5|380.4|379.9|380.5|380.2|380|379.5|3387
1685524500000|2023-05-31 09:15:00|380.6|380|378.8|378.4|380.7|380.4|378.8|378.4|5030
1685524800000|2023-05-31 09:20:00|379|378.3|379.7|379.2|380|379.5|378.8|378.3|1884
1685525100000|2023-05-31 09:25:00|379.6|379.1|379.5|379.1|379.6|379.2|379.3|378.8|1722
1685525400000|2023-05-31 09:30:00|379.4|379|379.2|378.7|379.5|379.1|378.6|378.3|716
1685525700000|2023-05-31 09:35:00|379.1|378.6|379.8|379.3|379.9|379.4|378.9|378.5|1575
1685526000000|2023-05-31 09:40:00|379.7|379.4|379.5|379.2|379.7|379.4|379.4|379.1|1880
1685526300000|2023-05-31 09:45:00|379.4|379.3|379|378.6|379.4|379.3|378.9|378.6|3544
1685526600000|2023-05-31 09:50:00|378.9|378.7|379.4|379.2|379.6|379.2|378.9|378.7|601
1685526900000|2023-05-31 09:55:00|379.5|378.9|379.5|379.2|379.6|379.2|379.2|378.8|2389
1685527200000|2023-05-31 10:00:00|379.6|379.3|377.3|376.9|379.7|379.4|377.1|376.8|4840
1685527500000|2023-05-31 10:05:00|377.2|376.8|375.8|375.3|377.2|376.8|375.5|375.1|13995
1685527800000|2023-05-31 10:10:00|376.4|375.5|376.4|376|377.1|376.7|376.4|375.5|10563
1685528100000|2023-05-31 10:15:00|376.2|375.9|376.4|376|376.4|376.3|375.8|375.6|7893
1685528400000|2023-05-31 10:20:00|376.3|375.8|375.7|375.4|376.6|376.2|375.4|375.1|11993
1685528700000|2023-05-31 10:25:00|375.9|375.6|375.8|375.6|376.1|375.8|375.6|375.3|20713
1685529000000|2023-05-31 10:30:00|376.4|375.4|376.4|376|376.6|376.3|376.1|375.3|5645
1685529300000|2023-05-31 10:35:00|376.5|376.2|376.6|376.1|376.6|376.4|375.3|375|3851
1685529600000|2023-05-31 10:40:00|376.7|376.2|377|376.6|377.1|376.7|376.6|376.2|1420
1685529900000|2023-05-31 10:45:00|376.9|376.5|376.7|376.3|377.1|376.8|376.6|376.2|1415
1685530200000|2023-05-31 10:50:00|376.6|375.7|376.2|375.8|376.6|376|376.1|375.7|2612
1685530500000|2023-05-31 10:55:00|376.5|376.1|376.3|376|376.6|376.2|376|375.6|2612
1685530800000|2023-05-31 11:00:00|376.1|376.1|376.3|376|376.3|376.1|376.1|375.6|3343
1685531100000|2023-05-31 11:05:00|376.5|376.1|375.5|375.1|376.5|376.1|374.7|374.2|17087
1685531400000|2023-05-31 11:10:00|375.1|374.7|375.3|375.1|375.6|375.1|374.6|374.2|8993
1685531700000|2023-05-31 11:15:00|375.7|375.2|375.9|375.5|375.9|375.5|374.5|374.1|4748
1685532000000|2023-05-31 11:20:00|376|375.6|377.4|376.9|377.5|377.1|376|375.6|6478
1685532300000|2023-05-31 11:25:00|377.9|377.2|376.7|376.4|378.5|378|376.7|376.3|4798
1685532600000|2023-05-31 11:30:00|376.4|376.3|375.7|375.3|376.4|376.3|375.4|374.9|5679
1685532900000|2023-05-31 11:35:00|375.9|375.4|375.8|375.3|375.9|375.5|374.8|374.5|2328
1685533200000|2023-05-31 11:40:00|375.4|375|375.1|374.8|375.4|375|374.7|374.3|1491
1685533500000|2023-05-31 11:45:00|375.6|375.2|375.4|374.9|375.7|375.2|375|374.6|22570
1685533800000|2023-05-31 11:50:00|375.6|375|375.6|375.3|375.6|375.3|375.3|375|5497
1685534100000|2023-05-31 11:55:00|375.7|375.4|376.2|375.7|376.2|375.7|375.6|375.2|3810
1685534400000|2023-05-31 12:00:00|376.1|375.6|376|375.6|376.8|376.5|376|375.6|4715
1685534700000|2023-05-31 12:05:00|376.1|375.7|376.2|375.8|376.3|376|376.1|375.6|6294
1685535000000|2023-05-31 12:10:00|376.1|375.7|375.5|375|376.3|376|375.5|375|4231
1685535300000|2023-05-31 12:15:00|375.4|375.1|375.2|374.9|375.6|375.2|374.9|374.4|15569
1685535600000|2023-05-31 12:20:00|375.5|375.1|374.7|374.4|375.5|375.2|374.6|374.2|3755
1685535900000|2023-05-31 12:25:00|374.8|374.6|373.5|373.1|375|374.6|373.4|373|4843
1685536200000|2023-05-31 12:30:00|373.7|373.5|372|371.6|374.3|373.8|372|371.5|9087
1685536500000|2023-05-31 12:35:00|372.1|371.7|371.2|370.6|372.4|372|371.2|370.6|5884
1685536800000|2023-05-31 12:40:00|371.4|370.9|371.3|371.2|371.5|371.2|371|370.6|27608
1685537100000|2023-05-31 12:45:00|371.1|370.9|369.3|369.1|371.2|371|369.2|368.7|47852
1685537400000|2023-05-31 12:50:00|369.6|369.2|370.8|370.5|370.8|370.6|369.5|369.2|28801
1685537700000|2023-05-31 12:55:00|370.9|370.6|373|372.5|373.1|372.7|370.8|370.4|19223
1685538000000|2023-05-31 13:00:00|372.9|372.6|372.9|372.6|373|372.7|372.7|372.3|8318
1685538300000|2023-05-31 13:05:00|372.8|371.7|371.5|371.4|372.8|372|371.1|370.7|12598
1685538600000|2023-05-31 13:10:00|371.6|371.2|370.9|370.5|371.6|371.2|370.4|369.9|5820
1685538900000|2023-05-31 13:15:00|370.8|370.4|369.5|369.2|371.1|370.6|369.4|369|9564
1685539200000|2023-05-31 13:20:00|369.4|369.1|371|370.6|371.1|370.7|369.2|369|8420
1685539500000|2023-05-31 13:25:00|370.9|370.7|371.8|371.5|372.6|372|370.9|370.6|14908
1685539800000|2023-05-31 13:30:00|371.2|370.8|369.1|368.7|371.6|371.2|368.1|367.8|11168
1685540100000|2023-05-31 13:35:00|369|368.4|368.9|368.3|369.5|369.1|367.5|367.1|12161
1685540400000|2023-05-31 13:40:00|368.8|368.2|368.5|368.1|368.9|368.3|368.5|368.1|10809
1685540700000|2023-05-31 13:45:00|368.4|367.5|368.6|368.3|368.9|368.4|367.2|366.8|8410
1685541000000|2023-05-31 13:50:00|369|368.5|370.6|370.1|371.2|370.8|368.8|368.3|17764
1685541300000|2023-05-31 13:55:00|371.2|370.2|371.2|370.8|371.7|371.1|370.2|369.8|10833
1685541600000|2023-05-31 14:00:00|371.4|371|371.7|371.4|371.7|371.4|370|369.7|19157
1685541900000|2023-05-31 14:05:00|371.6|371.3|371.5|371.2|371.9|371.4|370.2|370|5715
1685542200000|2023-05-31 14:10:00|371|370.5|370.9|370.6|371.1|370.9|370.2|370|9018
1685542500000|2023-05-31 14:15:00|371|370.7|370.2|370|371.1|370.7|370.2|369.9|7366
1685542800000|2023-05-31 14:20:00|370.3|370.1|370.1|369.9|370.5|370.2|369.5|369.4|15999
1685543100000|2023-05-31 14:25:00|370|369.8|370.6|370.4|371.1|370.8|370|369.8|12079
1685543400000|2023-05-31 14:30:00|370.5|370.3|370.3|370.1|371.4|371.1|370.2|370|10478
1685543700000|2023-05-31 14:35:00|370.8|370.4|371.1|370.6|371.4|371|369.8|369.5|11843
1685544000000|2023-05-31 14:40:00|371|370.5|370.9|370.5|371.4|371|370.4|370.1|8630
1685544300000|2023-05-31 14:45:00|370.7|370.4|370.2|370|370.8|370.6|370|369.7|13373
1685544600000|2023-05-31 14:50:00|370|369.8|370.6|370.4|370.9|370.6|370|369.7|9386
1685544900000|2023-05-31 14:55:00|370.5|370.3|370.1|369.8|370.5|370.4|369.9|369.6|30611
1685545200000|2023-05-31 15:00:00|370|369.9|369.1|369|370.4|370.1|369|368.8|25697
1685545500000|2023-05-31 15:05:00|369.2|368.8|370.1|370|370.5|370.3|368.5|368.3|54015
1685545800000|2023-05-31 15:10:00|370.3|370.3|373.5|373|374.3|374|370.1|369.9|23850
1685546100000|2023-05-31 15:15:00|373.4|372.9|371.3|370.9|373.4|373|371.1|370.8|5816
1685546400000|2023-05-31 15:20:00|371.2|370.8|371|370.8|371.4|371.1|370.6|370.2|34796
1685546700000|2023-05-31 15:25:00|371.3|370.9|371.6|371.2|371.8|371.3|370.9|370.6|22269
1685602800000|2023-06-01 07:00:00|377.3|375.1|373.9|372.8|377.3|375.1|371.3|369.8|17862
1685603100000|2023-06-01 07:05:00|373.8|371.9|372.6|372|375.4|374.1|372.3|371.4|9516
1685603400000|2023-06-01 07:10:00|372.5|371.9|374.3|373.5|375.1|374.6|371.8|371.3|9824
1685603700000|2023-06-01 07:15:00|374.2|373.1|372.5|371.8|374.2|373.7|372.2|371.8|12024
1685604000000|2023-06-01 07:20:00|372.4|371.9|372.6|372|372.9|372.4|371.7|371.2|28542
1685604300000|2023-06-01 07:25:00|372.4|371.9|372.6|372|373.6|373.1|372.1|371.7|9554
1685604600000|2023-06-01 07:30:00|372.5|372.1|372.8|372.3|372.9|372.5|371.5|371|11905
1685604900000|2023-06-01 07:35:00|372.9|372.4|372.9|372.3|373.8|373.4|372.4|372|23515
1685605200000|2023-06-01 07:40:00|372.8|372.1|372.8|372.3|374.2|373.7|372.6|372.1|22307
1685605500000|2023-06-01 07:45:00|372.7|372.6|371.7|371.4|373|372.6|371.7|371.4|4280
1685605800000|2023-06-01 07:50:00|371.8|371.5|370|369.5|371.8|371.5|369.8|369.3|9389
1685606100000|2023-06-01 07:55:00|370.4|369.7|367.2|366.5|370.5|369.7|367.2|366.5|5200
1685606400000|2023-06-01 08:00:00|367.1|366.6|365.7|365.1|367.5|366.7|365.7|365|4459
1685606700000|2023-06-01 08:05:00|365.9|365.2|363.6|363|366|365.6|363.6|363|27242
1685607000000|2023-06-01 08:10:00|363.5|363.1|362.7|362.5|363.6|363.4|362.6|362.2|5234
1685607300000|2023-06-01 08:15:00|363.3|362.9|361.5|361.1|363.5|363|361.5|361.1|8735
1685607600000|2023-06-01 08:20:00|361.9|361.5|362.6|362.3|362.8|362.5|361.9|361.5|19657
1685607900000|2023-06-01 08:25:00|362.7|362.1|362.5|362.1|363.1|362.7|362.3|361.8|6892
1685608200000|2023-06-01 08:30:00|362.4|361.9|360.4|360.1|362.4|362.1|360|359.6|12146
1685608500000|2023-06-01 08:35:00|361.1|360.6|360.5|360.1|361.7|361.1|360.5|360|35226
1685608800000|2023-06-01 08:40:00|360.3|359.9|360|359.6|360.3|359.9|359.1|358.4|11063
1685609100000|2023-06-01 08:45:00|359.9|359.3|360.5|360|361.3|361|359.7|359.3|37083
1685609400000|2023-06-01 08:50:00|360.6|360.1|360.9|360.5|360.9|360.5|359.6|359.2|19589
1685609700000|2023-06-01 08:55:00|361.3|360.6|361.7|360.8|362|361.6|360.9|360.4|30317
1685610000000|2023-06-01 09:00:00|361.4|360.7|363.4|362.7|363.7|363|361|360.7|19533
1685610300000|2023-06-01 09:05:00|363.5|362.9|360.6|360.1|363.8|363.3|360.5|360|6867
1685610600000|2023-06-01 09:10:00|361|360.2|361.8|361.2|362.1|361.8|360.2|359.8|15627
1685610900000|2023-06-01 09:15:00|361.9|361.3|362.5|361.9|362.8|362.1|361.3|360.8|4085
1685611200000|2023-06-01 09:20:00|362.4|362|362.8|362.4|363.1|362.5|362.4|362|3181
1685611500000|2023-06-01 09:25:00|362.7|362.2|361.6|361.1|363.6|363.1|361.6|361|6334
1685611800000|2023-06-01 09:30:00|362|361.2|361.4|361.1|362|361.6|360.4|360.1|12329
1685612100000|2023-06-01 09:35:00|361.5|361.2|362.6|362.2|363.8|363.2|361.5|361.2|6803
1685612400000|2023-06-01 09:40:00|362.7|362.3|362.9|362.2|363.9|363.5|362.6|362.1|9624
1685612700000|2023-06-01 09:45:00|362.8|361.8|362.3|361.8|362.8|362|361.9|361.3|3744
1685613000000|2023-06-01 09:50:00|362.1|361.3|361.6|361.3|362.1|361.6|361.5|361.1|3725
1685613300000|2023-06-01 09:55:00|361.5|361.4|361.4|360.8|361.9|361.4|361.1|360.6|9486
1685613600000|2023-06-01 10:00:00|361.5|360.9|360.9|360.5|361.6|361.2|360.5|360.2|11555
1685613900000|2023-06-01 10:05:00|360.8|360.2|360.7|360.3|360.9|360.5|360.6|360.2|2292
1685614200000|2023-06-01 10:10:00|360.5|360.4|361.7|361.2|361.9|361.5|360.5|360.4|9390
1685614500000|2023-06-01 10:15:00|361.6|361.4|361.1|360.8|361.9|361.4|360.8|360.4|5386
1685614800000|2023-06-01 10:20:00|361|360.5|360.9|360.7|361.1|360.7|360.7|360.4|1326
1685615100000|2023-06-01 10:25:00|361|360.4|360.5|360.2|361.6|361.2|360.5|360.2|2432
1685615400000|2023-06-01 10:30:00|360.6|360.3|361.6|361.2|361.6|361.2|360.5|360.3|3986
1685615700000|2023-06-01 10:35:00|361.4|361.3|361.7|361.2|362.2|361.7|361.4|361|3326
1685616000000|2023-06-01 10:40:00|361.6|361.3|363.3|362.9|363.4|363|361.5|361.1|12211
1685616300000|2023-06-01 10:45:00|363.4|363|364.9|364.4|364.9|364.4|363.4|363|18556
1685616600000|2023-06-01 10:50:00|364.7|364.3|365.1|364.6|365.2|365|364.7|364.2|3309
1685616900000|2023-06-01 10:55:00|365|364.7|362.9|362.4|365.1|364.8|362.9|362.4|6786
1685617200000|2023-06-01 11:00:00|363|362.5|362.3|362|363|362.5|362.3|361.9|1749
1685617500000|2023-06-01 11:05:00|362.2|361.8|361|360.6|362.2|361.8|361|360.6|2721
1685617800000|2023-06-01 11:10:00|360.9|360.3|362|361.4|362|361.4|360.1|359.7|17816
1685618100000|2023-06-01 11:15:00|361.9|361.2|360.8|360.3|361.9|361.4|360.1|359.4|950
1685618400000|2023-06-01 11:20:00|360.7|360.1|360.4|359.9|360.8|360.4|360.1|359.7|4704
1685618700000|2023-06-01 11:25:00|360.3|360.2|360.4|360|360.7|360.3|360.2|360|4755
1685619000000|2023-06-01 11:30:00|360.3|360.1|360.4|360.1|360.8|360.4|360.1|359.8|5306
1685619300000|2023-06-01 11:35:00|360.3|359.9|360.4|360|360.7|360.4|360.2|359.9|8010
1685619600000|2023-06-01 11:40:00|360.3|359.8|360.9|360.6|361.1|360.8|360|359.7|11108
1685619900000|2023-06-01 11:45:00|360.8|360.4|360.2|359.8|360.8|360.4|360.1|359.7|9649
1685620200000|2023-06-01 11:50:00|360.1|359.9|360.1|359.8|360.4|360|360|359.7|4675
1685620500000|2023-06-01 11:55:00|360|359.6|359.2|358.8|360.1|359.8|358.7|358.5|6330
1685620800000|2023-06-01 12:00:00|359|358.7|358.4|358|359|358.7|358.4|358|2923
1685621100000|2023-06-01 12:05:00|357.9|357.4|357.8|357.6|358.4|358.2|357.8|357.4|10750
1685621400000|2023-06-01 12:10:00|357.7|357.4|357.3|356.8|357.7|357.4|357.1|356.6|3351
1685621700000|2023-06-01 12:15:00|357.1|356.9|357.2|356.7|357.4|357|357|356.6|4164
1685622000000|2023-06-01 12:20:00|357.1|356.5|357.1|356.6|357.1|356.6|356|355.6|7139
1685622300000|2023-06-01 12:25:00|357.2|356.7|358|357.1|358|357.4|357.1|356.7|9675
1685622600000|2023-06-01 12:30:00|357.6|356.8|356.9|356.5|358|357.5|356.9|356.4|4272
1685622900000|2023-06-01 12:35:00|356.8|356.1|356.2|355.9|357|356.6|356.1|355.9|3358
1685623200000|2023-06-01 12:40:00|356.1||356.3||356.3||356||7140
1685623500000|2023-06-01 12:45:00|356.2|355.6|355.5|355|356.6|356.1|355.3|355|9759
1685623800000|2023-06-01 12:50:00|355.3|354.6|355|354.6|355.5|355.1|354.8|354.5|4436
1685624100000|2023-06-01 12:55:00|354.7|354.8|355.9|355.6|356.1|355.8|354.4|354.1|8875
1685624400000|2023-06-01 13:00:00|355.8|355.7|356.1|355.8|356.1|355.8|355.8|355.5|3827
1685624700000|2023-06-01 13:05:00|356.5|355.9|360.3|360|361.1|360.7|356.5|355.9|5646
1685625000000|2023-06-01 13:10:00|361.1|360.5|361.2|360.9|361.8|361.3|360|359.5|10721
1685625300000|2023-06-01 13:15:00|361|360.4|359.3|358.8|361.3|360.7|359.1|358.7|4305
1685625600000|2023-06-01 13:20:00|359.2|358.7|359.8|359.6|359.8|359.6|359|358.5|1907
1685625900000|2023-06-01 13:25:00|359.9|360|360.5|360.2|361.4|360.9|359.9|360|8244
1685626200000|2023-06-01 13:30:00|360.6|360.4|359.8|359.3|361.2|360.8|359.5|359.2|12382
1685626500000|2023-06-01 13:35:00|359.6|359.6|359.6|359.3|360.4|360.1|359.6|359.3|8838
1685626800000|2023-06-01 13:40:00|359.9|359.4|358.3|357.6|360.4|360|358.3|357.6|9563
1685627100000|2023-06-01 13:45:00|358.2|357.7|356.4|356.1|358.2|357.8|356.4|356.1|33708
1685627400000|2023-06-01 13:50:00|356.2|355.8|356.8|356.2|357.2|356.8|355.3|354.8|13511
1685627700000|2023-06-01 13:55:00|356.7|356.3|356.7|356.2|357.5|357.1|356.6|356.2|11367
1685628000000|2023-06-01 14:00:00|356.8|356.3|358.7|358.5|359.1|358.8|356.8|356.3|8458
1685628300000|2023-06-01 14:05:00|358.6|358.4|357.7|357.3|358.9|358.6|357.7|357.3|4368
1685628600000|2023-06-01 14:10:00|357.6|357.4|357.4|357.2|357.8|357.4|357|356.8|9436
1685628900000|2023-06-01 14:15:00|357.6|357.1|354.8|354.6|357.6|357.3|354.8|354.4|3844
1685629200000|2023-06-01 14:20:00|354.7|354.4|352.9|352.6|354.7|354.4|352.2|351.8|19698
1685629500000|2023-06-01 14:25:00|352.8|352.5|352.3|352.1|352.8|352.5|350.2|349.9|20873
1685629800000|2023-06-01 14:30:00|352.2|352|352|351.8|352.5|352.2|351.2|350.8|31215
1685630100000|2023-06-01 14:35:00|352.2|351.9|351.9|351.6|353.1|352.8|351.9|351.6|44516
1685630400000|2023-06-01 14:40:00|352|351.8|353.7|353.4|354|353.7|352|351.8|24506
1685630700000|2023-06-01 14:45:00|353.9|353.5|352.6|352.3|354.1|353.9|352.1|351.9|7666
1685631000000|2023-06-01 14:50:00|352.8|352.5|354.3|354.2|354.7|354.5|352.2|352|14399
1685631300000|2023-06-01 14:55:00|354.2|353.9|353.9|353.5|354.3|354.1|352.8|352.5|22407
1685631600000|2023-06-01 15:00:00|353.8|353.3|353|352.7|354.3|353.9|352.4|352.3|8820
1685631900000|2023-06-01 15:05:00|352.7|352.8|353.1|353|353.9|353.5|351.7|351.4|21116
1685632200000|2023-06-01 15:10:00|353.4|353.1|353.4|353.1|353.9|353.6|353.3|353|22563
1685632500000|2023-06-01 15:15:00|353.6|353.3|353|352.7|353.7|353.4|352.9|352.7|8037
1685632800000|2023-06-01 15:20:00|353.1|352.8|353.7|353.5|353.8|353.5|352.8|352.5|18844
1685633100000|2023-06-01 15:25:00|354|353.6|354.4|354|354.6|354.2|353.8|353.5|20702
1685602800000|2023-06-01 07:00:00|377.3|375.1|373.9|372.8|377.3|375.1|371.3|369.8|17862
1685603100000|2023-06-01 07:05:00|373.8|371.9|372.6|372|375.4|374.1|372.3|371.4|9516
1685603400000|2023-06-01 07:10:00|372.5|371.9|374.3|373.5|375.1|374.6|371.8|371.3|9824
1685603700000|2023-06-01 07:15:00|374.2|373.1|372.5|371.8|374.2|373.7|372.2|371.8|12024
1685604000000|2023-06-01 07:20:00|372.4|371.9|372.6|372|372.9|372.4|371.7|371.2|28542
1685604300000|2023-06-01 07:25:00|372.4|371.9|372.6|372|373.6|373.1|372.1|371.7|9554
1685604600000|2023-06-01 07:30:00|372.5|372.1|372.8|372.3|372.9|372.5|371.5|371|11905
1685604900000|2023-06-01 07:35:00|372.9|372.4|372.9|372.3|373.8|373.4|372.4|372|23515
1685605200000|2023-06-01 07:40:00|372.8|372.1|372.8|372.3|374.2|373.7|372.6|372.1|22307
1685605500000|2023-06-01 07:45:00|372.7|372.6|371.7|371.4|373|372.6|371.7|371.4|4280
1685605800000|2023-06-01 07:50:00|371.8|371.5|370|369.5|371.8|371.5|369.8|369.3|9389
1685606100000|2023-06-01 07:55:00|370.4|369.7|367.2|366.5|370.5|369.7|367.2|366.5|5200
1685606400000|2023-06-01 08:00:00|367.1|366.6|365.7|365.1|367.5|366.7|365.7|365|4459
1685606700000|2023-06-01 08:05:00|365.9|365.2|363.6|363|366|365.6|363.6|363|27242
1685607000000|2023-06-01 08:10:00|363.5|363.1|362.7|362.5|363.6|363.4|362.6|362.2|5234
1685607300000|2023-06-01 08:15:00|363.3|362.9|361.5|361.1|363.5|363|361.5|361.1|8735
1685607600000|2023-06-01 08:20:00|361.9|361.5|362.6|362.3|362.8|362.5|361.9|361.5|19657
1685607900000|2023-06-01 08:25:00|362.7|362.1|362.5|362.1|363.1|362.7|362.3|361.8|6892
1685608200000|2023-06-01 08:30:00|362.4|361.9|360.4|360.1|362.4|362.1|360|359.6|12146
1685608500000|2023-06-01 08:35:00|361.1|360.6|360.5|360.1|361.7|361.1|360.5|360|35226
1685608800000|2023-06-01 08:40:00|360.3|359.9|360|359.6|360.3|359.9|359.1|358.4|11063
1685609100000|2023-06-01 08:45:00|359.9|359.3|360.5|360|361.3|361|359.7|359.3|37083
1685609400000|2023-06-01 08:50:00|360.6|360.1|360.9|360.5|360.9|360.5|359.6|359.2|19589
1685609700000|2023-06-01 08:55:00|361.3|360.6|361.7|360.8|362|361.6|360.9|360.4|30317
1685610000000|2023-06-01 09:00:00|361.4|360.7|363.4|362.7|363.7|363|361|360.7|19533
1685610300000|2023-06-01 09:05:00|363.5|362.9|360.6|360.1|363.8|363.3|360.5|360|6867
1685610600000|2023-06-01 09:10:00|361|360.2|361.8|361.2|362.1|361.8|360.2|359.8|15627
1685610900000|2023-06-01 09:15:00|361.9|361.3|362.5|361.9|362.8|362.1|361.3|360.8|4085
1685611200000|2023-06-01 09:20:00|362.4|362|362.8|362.4|363.1|362.5|362.4|362|3181
1685611500000|2023-06-01 09:25:00|362.7|362.2|361.6|361.1|363.6|363.1|361.6|361|6334
1685611800000|2023-06-01 09:30:00|362|361.2|361.4|361.1|362|361.6|360.4|360.1|12329
1685612100000|2023-06-01 09:35:00|361.5|361.2|362.6|362.2|363.8|363.2|361.5|361.2|6803
1685612400000|2023-06-01 09:40:00|362.7|362.3|362.9|362.2|363.9|363.5|362.6|362.1|9624
1685612700000|2023-06-01 09:45:00|362.8|361.8|362.3|361.8|362.8|362|361.9|361.3|3744
1685613000000|2023-06-01 09:50:00|362.1|361.3|361.6|361.3|362.1|361.6|361.5|361.1|3725
1685613300000|2023-06-01 09:55:00|361.5|361.4|361.4|360.8|361.9|361.4|361.1|360.6|9486
1685613600000|2023-06-01 10:00:00|361.5|360.9|360.9|360.5|361.6|361.2|360.5|360.2|11555
1685613900000|2023-06-01 10:05:00|360.8|360.2|360.7|360.3|360.9|360.5|360.6|360.2|2292
1685614200000|2023-06-01 10:10:00|360.5|360.4|361.7|361.2|361.9|361.5|360.5|360.4|9390
1685614500000|2023-06-01 10:15:00|361.6|361.4|361.1|360.8|361.9|361.4|360.8|360.4|5386
1685614800000|2023-06-01 10:20:00|361|360.5|360.9|360.7|361.1|360.7|360.7|360.4|1326
1685615100000|2023-06-01 10:25:00|361|360.4|360.5|360.2|361.6|361.2|360.5|360.2|2432
1685615400000|2023-06-01 10:30:00|360.6|360.3|361.6|361.2|361.6|361.2|360.5|360.3|3986
1685615700000|2023-06-01 10:35:00|361.4|361.3|361.7|361.2|362.2|361.7|361.4|361|3326
1685616000000|2023-06-01 10:40:00|361.6|361.3|363.3|362.9|363.4|363|361.5|361.1|12211
1685616300000|2023-06-01 10:45:00|363.4|363|364.9|364.4|364.9|364.4|363.4|363|18556
1685616600000|2023-06-01 10:50:00|364.7|364.3|365.1|364.6|365.2|365|364.7|364.2|3309
1685616900000|2023-06-01 10:55:00|365|364.7|362.9|362.4|365.1|364.8|362.9|362.4|6786
1685617200000|2023-06-01 11:00:00|363|362.5|362.3|362|363|362.5|362.3|361.9|1749
1685617500000|2023-06-01 11:05:00|362.2|361.8|361|360.6|362.2|361.8|361|360.6|2721
1685617800000|2023-06-01 11:10:00|360.9|360.3|362|361.4|362|361.4|360.1|359.7|17816
1685618100000|2023-06-01 11:15:00|361.9|361.2|360.8|360.3|361.9|361.4|360.1|359.4|950
1685618400000|2023-06-01 11:20:00|360.7|360.1|360.4|359.9|360.8|360.4|360.1|359.7|4704
1685618700000|2023-06-01 11:25:00|360.3|360.2|360.4|360|360.7|360.3|360.2|360|4755
1685619000000|2023-06-01 11:30:00|360.3|360.1|360.4|360.1|360.8|360.4|360.1|359.8|5306
1685619300000|2023-06-01 11:35:00|360.3|359.9|360.4|360|360.7|360.4|360.2|359.9|8010
1685619600000|2023-06-01 11:40:00|360.3|359.8|360.9|360.6|361.1|360.8|360|359.7|11108
1685619900000|2023-06-01 11:45:00|360.8|360.4|360.2|359.8|360.8|360.4|360.1|359.7|9649
1685620200000|2023-06-01 11:50:00|360.1|359.9|360.1|359.8|360.4|360|360|359.7|4675
1685620500000|2023-06-01 11:55:00|360|359.6|359.2|358.8|360.1|359.8|358.7|358.5|6330
1685620800000|2023-06-01 12:00:00|359|358.7|358.4|358|359|358.7|358.4|358|2923
1685621100000|2023-06-01 12:05:00|357.9|357.4|357.8|357.6|358.4|358.2|357.8|357.4|10750
1685621400000|2023-06-01 12:10:00|357.7|357.4|357.3|356.8|357.7|357.4|357.1|356.6|3351
1685621700000|2023-06-01 12:15:00|357.1|356.9|357.2|356.7|357.4|357|357|356.6|4164
1685622000000|2023-06-01 12:20:00|357.1|356.5|357.1|356.6|357.1|356.6|356|355.6|7139
1685622300000|2023-06-01 12:25:00|357.2|356.7|358|357.1|358|357.4|357.1|356.7|9675
1685622600000|2023-06-01 12:30:00|357.6|356.8|356.9|356.5|358|357.5|356.9|356.4|4272
1685622900000|2023-06-01 12:35:00|356.8|356.1|356.2|355.9|357|356.6|356.1|355.9|3358
1685623200000|2023-06-01 12:40:00|356.1||356.3||356.3||356||7140
1685623500000|2023-06-01 12:45:00|356.2|355.6|355.5|355|356.6|356.1|355.3|355|9759
1685623800000|2023-06-01 12:50:00|355.3|354.6|355|354.6|355.5|355.1|354.8|354.5|4436
1685624100000|2023-06-01 12:55:00|354.7|354.8|355.9|355.6|356.1|355.8|354.4|354.1|8875
1685624400000|2023-06-01 13:00:00|355.8|355.7|356.1|355.8|356.1|355.8|355.8|355.5|3827
1685624700000|2023-06-01 13:05:00|356.5|355.9|360.3|360|361.1|360.7|356.5|355.9|5646
1685625000000|2023-06-01 13:10:00|361.1|360.5|361.2|360.9|361.8|361.3|360|359.5|10721
1685625300000|2023-06-01 13:15:00|361|360.4|359.3|358.8|361.3|360.7|359.1|358.7|4305
1685625600000|2023-06-01 13:20:00|359.2|358.7|359.8|359.6|359.8|359.6|359|358.5|1907
1685625900000|2023-06-01 13:25:00|359.9|360|360.5|360.2|361.4|360.9|359.9|360|8244
1685626200000|2023-06-01 13:30:00|360.6|360.4|359.8|359.3|361.2|360.8|359.5|359.2|12382
1685626500000|2023-06-01 13:35:00|359.6|359.6|359.6|359.3|360.4|360.1|359.6|359.3|8838
1685626800000|2023-06-01 13:40:00|359.9|359.4|358.3|357.6|360.4|360|358.3|357.6|9563
1685627100000|2023-06-01 13:45:00|358.2|357.7|356.4|356.1|358.2|357.8|356.4|356.1|33708
1685627400000|2023-06-01 13:50:00|356.2|355.8|356.8|356.2|357.2|356.8|355.3|354.8|13511
1685627700000|2023-06-01 13:55:00|356.7|356.3|356.7|356.2|357.5|357.1|356.6|356.2|11367
1685628000000|2023-06-01 14:00:00|356.8|356.3|358.7|358.5|359.1|358.8|356.8|356.3|8458
1685628300000|2023-06-01 14:05:00|358.6|358.4|357.7|357.3|358.9|358.6|357.7|357.3|4368
1685628600000|2023-06-01 14:10:00|357.6|357.4|357.4|357.2|357.8|357.4|357|356.8|9436
1685628900000|2023-06-01 14:15:00|357.6|357.1|354.8|354.6|357.6|357.3|354.8|354.4|3844
1685629200000|2023-06-01 14:20:00|354.7|354.4|352.9|352.6|354.7|354.4|352.2|351.8|19698
1685629500000|2023-06-01 14:25:00|352.8|352.5|352.3|352.1|352.8|352.5|350.2|349.9|20873
1685629800000|2023-06-01 14:30:00|352.2|352|352|351.8|352.5|352.2|351.2|350.8|31215
1685630100000|2023-06-01 14:35:00|352.2|351.9|351.9|351.6|353.1|352.8|351.9|351.6|44516
1685630400000|2023-06-01 14:40:00|352|351.8|353.7|353.4|354|353.7|352|351.8|24506
1685630700000|2023-06-01 14:45:00|353.9|353.5|352.6|352.3|354.1|353.9|352.1|351.9|7666
1685631000000|2023-06-01 14:50:00|352.8|352.5|354.3|354.2|354.7|354.5|352.2|352|14399
1685631300000|2023-06-01 14:55:00|354.2|353.9|353.9|353.5|354.3|354.1|352.8|352.5|22407
1685631600000|2023-06-01 15:00:00|353.8|353.3|353|352.7|354.3|353.9|352.4|352.3|8820
1685631900000|2023-06-01 15:05:00|352.7|352.8|353.1|353|353.9|353.5|351.7|351.4|21116
1685632200000|2023-06-01 15:10:00|353.4|353.1|353.4|353.1|353.9|353.6|353.3|353|22563
1685632500000|2023-06-01 15:15:00|353.6|353.3|353|352.7|353.7|353.4|352.9|352.7|8037
1685632800000|2023-06-01 15:20:00|353.1|352.8|353.7|353.5|353.8|353.5|352.8|352.5|18844
1685633100000|2023-06-01 15:25:00|354|353.6|354.4|354|354.6|354.2|353.8|353.5|20702
1685689200000|2023-06-02 07:00:00|363.9|361|362.9|361.7|363.9|362.2|361.4|360.7|66375
1685689500000|2023-06-02 07:05:00|363.1|362.2|368.1|367.6|369.9|369|362.7|362.2|8305
1685689800000|2023-06-02 07:10:00|368.6|367.9|367.7|367.3|368.6|368|366.8|366.6|15044
1685690100000|2023-06-02 07:15:00|367.8|367.4|368.2|367.6|368.5|367.7|366|365.6|18614
1685690400000|2023-06-02 07:20:00|368.3|367.7|366.8|366.4|368.6|367.8|366.4|365.7|3097
1685690700000|2023-06-02 07:25:00|366.7|366.5|364|363.5|366.7|366.5|363.7|363.1|22429
1685691000000|2023-06-02 07:30:00|363.9|363.2|362.8|362.3|364.5|363.9|361.4|361|13499
1685691300000|2023-06-02 07:35:00|362.6|362.1|366.1|365.5|366.4|365.8|362.6|362.1|15235
1685691600000|2023-06-02 07:40:00|366.3|365.6|365.2|364.8|366.6|366.2|364.8|364.3|7730
1685691900000|2023-06-02 07:45:00|365.6|364.7|365.3|364.6|365.6|365.1|363.4|362.8|3553
1685692200000|2023-06-02 07:50:00|365|364.5|365.1|365|365.3|365|364.4|364|5254
1685692500000|2023-06-02 07:55:00|365.2|364.8|365.3|364.8|365.5|365.2|365.1|364.6|10261
1685692800000|2023-06-02 08:00:00|365.2|364.9|365.1|364.8|366|365.6|364.8|364.3|17268
1685693100000|2023-06-02 08:05:00|365.4|364.9|364.2|363.8|365.4|364.9|364.1|363.6|7257
1685693400000|2023-06-02 08:10:00|364.1|363.9|367.6|367.3|368|367.5|363.8|363.6|16167
1685693700000|2023-06-02 08:15:00|367.3|366.9|366|365.6|367.8|367.3|365.6|365|10867
1685694000000|2023-06-02 08:20:00|365.9|365.5|365.1|364.7|366|365.6|364.7|364.3|3579
1685694300000|2023-06-02 08:25:00|365|364.8|362.5|361.9|365.6|365.1|362.4|361.9|8426
1685694600000|2023-06-02 08:30:00|362.7|362|364|363.6|364|363.6|362.6|362|10707
1685694900000|2023-06-02 08:35:00|364.1|363.4|364.2|363.7|364.5|364|363.4|363|9657
1685695200000|2023-06-02 08:40:00|363.9|363.8|362.4|361.8|363.9|363.8|362.1|361.7|4323
1685695500000|2023-06-02 08:45:00|362.3|361.7|362.7|362.1|362.9|362.5|362.1|361.6|1093
1685695800000|2023-06-02 08:50:00|362.8|362.2|362.3|362|363|362.5|362.3|361.7|2963
1685696100000|2023-06-02 08:55:00|361.9|361.7|361.9|361.5|362.3|361.9|361.7|361.3|5631
1685696400000|2023-06-02 09:00:00|361.8|361.4|363.3|362.8|363.3|362.8|361.8|361.3|3267
1685696700000|2023-06-02 09:05:00|363.4|362.9|363.5|363.1|364.1|363.7|363.2|362.7|4267
1685697000000|2023-06-02 09:10:00|363.6|363.2|364.5|364|365|364.5|363.2|362.9|3710
1685697300000|2023-06-02 09:15:00|364.4|363.9|364.3|364.1|364.5|364.2|363.9|363.4|3610
1685697600000|2023-06-02 09:20:00|364.2|364|362.3|362|364.2|364|362.3|361.8|1827
1685697900000|2023-06-02 09:25:00|362.1|361.5|362|361.7|362.1|361.9|361.7|361.2|6350
1685698200000|2023-06-02 09:30:00|362.1|361.8|363.2|362.9|363.3|362.9|362.1|361.7|4104
1685698500000|2023-06-02 09:35:00|363.1|363|363|362.5|363.1|363|362.6|362.2|3560
1685698800000|2023-06-02 09:40:00|363.3|362.8|364.2|363.8|364.2|363.9|363|362.6|9363
1685699100000|2023-06-02 09:45:00|364.3|363.9|364.7|364.4|364.8|364.4|364.2|363.8|6784
1685699400000|2023-06-02 09:50:00|364.8|364.5|363|362.6|364.8|364.6|362.6|362.3|6387
1685699700000|2023-06-02 09:55:00|362.9|362.4|362.9|362.5|363|362.6|362.3|362|2520
1685700000000|2023-06-02 10:00:00|363|362.6|361.7|361.3|363|362.7|361.6|361.1|2203
1685700300000|2023-06-02 10:05:00|362|361.5|360.6|360.2|362.2|361.9|360.4|360|2487
1685700600000|2023-06-02 10:10:00|360.7|360.3|359.1|358.6|360.9|360.6|359.1|358.6|3775
1685700900000|2023-06-02 10:15:00|359|358.4|361|360.5|361.1|360.5|358.9|358.2|8551
1685701200000|2023-06-02 10:20:00|360.9|360.4|360.3|360|360.9|360.6|360|359.9|11540
1685701500000|2023-06-02 10:25:00|360.1|359.8|360|359.5|360.1|359.9|359.7|359.3|9924
1685701800000|2023-06-02 10:30:00|359.7|359.6|360.1|359.8|360.1|359.9|359.6|359.1|10611
1685702100000|2023-06-02 10:35:00|360|359.9|359.4|359.2|360|359.9|359.4|359.1|19
1685702400000|2023-06-02 10:40:00|359.3|359|360.4|359.9|360.4|360|359.3|359|6887
1685702700000|2023-06-02 10:45:00|360.5|360|359.9|359.7|360.8|360.4|359.9|359.6|3072
1685703000000|2023-06-02 10:50:00|360.1|359.8|360|359.7|360.4|360|359.8|359.4|3712
1685703300000|2023-06-02 10:55:00|359.8|359.5|358.1|357.6|360|359.7|358.1|357.6|4051
1685703600000|2023-06-02 11:00:00|358.2|357.5|358.5|358.2|358.7|358.3|357.7|357.3|6154
1685703900000|2023-06-02 11:05:00|358.4|358.3|358.7|358.4|359|358.7|358.2|358|3165
1685704200000|2023-06-02 11:10:00|358.6|358.1|358.7|358.4|358.8|358.5|358.3|358|1972
1685704500000|2023-06-02 11:15:00|358.9|358.5|359.1|358.7|359.1|358.8|358|357.7|3012
1685704800000|2023-06-02 11:20:00|359.3|358.9|359.7|359.4|360|359.6|359.3|358.9|5224
1685705100000|2023-06-02 11:25:00|359.9|359.3|359.1|358.7|359.9|359.8|359.1|358.7|1003
1685705400000|2023-06-02 11:30:00|359|358.8|359.1|358.8|359.1|358.9|359|358.8|270
1685705700000|2023-06-02 11:35:00|359.2|359.1|359|358.8|359.2|359.1|358.8|358.5|4119
1685706000000|2023-06-02 11:40:00|358.9|358.7|357.7|357.4|358.9|358.8|357.7|357.4|14254
1685706300000|2023-06-02 11:45:00|357.4|357.3|358.1|357.9|358.2|357.9|357.4|357.2|6466
1685706600000|2023-06-02 11:50:00|358.2|358|357.5|357.3|358.3|358.1|357.5|357.3|2151
1685706900000|2023-06-02 11:55:00|357.3|356.9|356.6|356.4|357.3|357.1|356.1|355.6|6243
1685707200000|2023-06-02 12:00:00|356.4|356.3|356|355.7|356.6|356.3|355.9|355.5|4501
1685707500000|2023-06-02 12:05:00|355.9|355.8|356|355.6|356.3|355.9|355.7|355.4|3228
1685707800000|2023-06-02 12:10:00|355.9|355.4|354.9|354.6|355.9|355.4|354.9|354.4|4819
1685708100000|2023-06-02 12:15:00|354.7|354.4|354|353.5|354.7|354.4|353.9|353.5|2762
1685708400000|2023-06-02 12:20:00|353.7|353.4|354.9|354.6|354.9|354.7|353.6|353.2|4467
1685708700000|2023-06-02 12:25:00|355.2|354.9|354.8|354.5|355.4|355.3|354.8|354.4|4362
1685709000000|2023-06-02 12:30:00|354.7|354.2|357.8|357.2|357.8|357.3|354.6|353.2|7572
1685709300000|2023-06-02 12:35:00|357.7|357|356.9|356.5|357.7|357.1|356.1|355.7|4905
1685709600000|2023-06-02 12:40:00|356.8|356.4|355.3|354.8|357.2|356.8|355.3|354.8|7445
1685709900000|2023-06-02 12:45:00|355.7|355.4|357.3|356.8|357.3|356.9|355.7|355.4|13954
1685710200000|2023-06-02 12:50:00|357.1|356.7|356.8|356.3|357.8|357.4|356.5|356.2|9351
1685710500000|2023-06-02 12:55:00|356.7|356|355.7|355.2|356.7|356|355.3|354.7|6165
1685710800000|2023-06-02 13:00:00|355.5|355.3|356.3|355.9|356.8|356.3|355.5|355.3|2621
1685711100000|2023-06-02 13:05:00|356.6|355.8|357.9|357.5|358|357.5|356.5|355.8|9674
1685711400000|2023-06-02 13:10:00|357.8|357.1|358|357.5|358|357.6|356.9|356.5|2309
1685711700000|2023-06-02 13:15:00|357.9|357.4|357.4|357|357.9|357.4|356.6|356.1|10583
1685712000000|2023-06-02 13:20:00|357.3|356.9|357.1|356.7|357.7|357.4|356.7|356.4|5249
1685712300000|2023-06-02 13:25:00|357|356.6|357.4|357|357.5|357.1|356.5|356.1|4065
1685712600000|2023-06-02 13:30:00|357.5|357.1|356.7|356.3|357.7|357.4|356.6|356.3|26057
1685712900000|2023-06-02 13:35:00|356.6|356.2|358|357.7|358.5|358.1|356.6|356.2|11333
1685713200000|2023-06-02 13:40:00|358.4|357.8|358.3|357.9|358.5|358.2|357.5|357.3|6241
1685713500000|2023-06-02 13:45:00|358.2|358|356.4|356.1|358.2|358|356.2|355.8|18979
1685713800000|2023-06-02 13:50:00|356.8|356.2|357.7|357.3|357.7|357.4|356.5|356.1|22670
1685714100000|2023-06-02 13:55:00|357.6|357.2|356.6|356.2|357.7|357.3|356.4|356|8459
1685714400000|2023-06-02 14:00:00|356.5|356.3|356|355.7|356.8|356.5|355.8|355.5|11896
1685714700000|2023-06-02 14:05:00|355.9|355.8|357|356.7|357.1|356.8|355.8|355.5|13564
1685715000000|2023-06-02 14:10:00|356.9|356.6|356.8|356.6|357.4|357.1|356.7|356.3|7674
1685715300000|2023-06-02 14:15:00|356.7|356.4|357.2|356.9|357.5|357.1|356.6|356.3|12418
1685715600000|2023-06-02 14:20:00|357.3|357|356|355.8|357.4|357|356|355.7|6907
1685715900000|2023-06-02 14:25:00|355.7|355.7|356.2|356|356.2|356.1|354.9|354.5|27339
1685716200000|2023-06-02 14:30:00|356.1|356.1|354.8|354.5|356.5|356.2|354.7|354.5|23745
1685716500000|2023-06-02 14:35:00|354.7|354.3|355|354.6|355.1|354.7|354|353.7|7512
1685716800000|2023-06-02 14:40:00|354.9|354.5|355.9|355.7|356.1|355.7|354.7|354.4|11787
1685717100000|2023-06-02 14:45:00|355.7|355.5|355.8|355.4|355.9|355.8|355.1|354.9|7969
1685717400000|2023-06-02 14:50:00|355.7|355.5|356.5|356.2|356.6|356.4|355.6|355.5|4159
1685717700000|2023-06-02 14:55:00|356.6|356.4|356.9|356.8|357.4|357.3|356.5|356.3|11517
1685718000000|2023-06-02 15:00:00|357.2|356.9|357|356.8|357.4|357.2|356.8|356.6|9244
1685718300000|2023-06-02 15:05:00|357.3|357|357.1|356.8|357.5|357.3|355.9|355.5|10516
1685718600000|2023-06-02 15:10:00|357.2|356.9|355.7|355.3|357.2|357|355.7|355.3|6753
1685718900000|2023-06-02 15:15:00|355.6|355.4|357|356.8|357|356.9|355.6|355.3|10489
1685719200000|2023-06-02 15:20:00|356.9|356.7|357.6|357.3|358.2|358|356.9|356.7|10115
1685719500000|2023-06-02 15:25:00|357.7|357.4|357.7|357.5|357.9|357.7|357|356.6|63518
1685948400000|2023-06-05 07:00:00|363.7|358|359|358|364.4|362.6|358.5|358|8415
1685948700000|2023-06-05 07:05:00|358.3|357.1|358.5|357.7|361.4|360.3|356.1|355.2|15375
1685949000000|2023-06-05 07:10:00|358.6|357.8|358.8|358|361.4|360.7|358.4|357.6|16959
1685949300000|2023-06-05 07:15:00|358.4|357.8|358.2|357.5|360.4|359.6|356.7|355.8|6540
1685949600000|2023-06-05 07:20:00|358.3|357.6|357.4|356.6|359.4|358.7|357.2|356.5|23431
1685949900000|2023-06-05 07:25:00|358|356.7|358.7|358.1|360|359.3|358|356.7|7141
1685950200000|2023-06-05 07:30:00|358.8|358.2|360.3|359.8|360.7|360.1|358.7|358.2|5148
1685950500000|2023-06-05 07:35:00|361.1|359.9|362.2|361.9|362.4|361.9|360.7|359.9|6889
1685950800000|2023-06-05 07:40:00|362|361.7|362.7|362.1|363.3|363.1|362|361.7|15737
1685951100000|2023-06-05 07:45:00|362.6|361.3|362.3|361.7|362.6|362.1|360.8|360.4|3964
1685951400000|2023-06-05 07:50:00|362.4|361.8|362.2|361.7|363|362.5|361.9|361.4|5742
1685951700000|2023-06-05 07:55:00|361.9|361.5|361.6|361.1|362.2|361.8|361.6|361|3613
1685952000000|2023-06-05 08:00:00|361.4|361|363.7|363.2|363.7|363.3|361.4|360.9|4150
1685952300000|2023-06-05 08:05:00|364.2|363.3|362.8|362.4|364.3|363.9|362.2|361.8|7545
1685952600000|2023-06-05 08:10:00|362.6|362|361|360.4|362.6|362.2|361|360.4|3242
1685952900000|2023-06-05 08:15:00|360.9|360|360.9|360.4|361.6|361.1|359.9|359.3|6760
1685953200000|2023-06-05 08:20:00|360.8|360.3|361.2|360.8|362|361.5|360.8|360.2|6981
1685953500000|2023-06-05 08:25:00|361.4|361|360.9|360.5|361.4|361.2|359.9|359.5|5047
1685953800000|2023-06-05 08:30:00|360.7|360.3|359.2|359|360.7|360.3|359.2|359|9849
1685954100000|2023-06-05 08:35:00|359|358.7|358.6|358.2|359.6|359.2|358.4|358.1|4707
1685954400000|2023-06-05 08:40:00|359.3|358.1|360.4|359.9|360.9|360.6|359.3|358.1|6668
1685954700000|2023-06-05 08:45:00|360.6|360|359.6|359.2|360.9|360.5|359.6|359.2|1507
1685955000000|2023-06-05 08:50:00|359.5|359.1|358.9|358.6|359.5|359.1|358.4|358.1|8916
1685955300000|2023-06-05 08:55:00|358.8|359.1|359.5|359.2|360|359.5|358.7|359.1|4528
1685955600000|2023-06-05 09:00:00|359.1|359.3|359.4|358.9|359.4|359.4|359.1|358.8|4337
1685955900000|2023-06-05 09:05:00|359.2|359|359.8|359.4|359.8|359.4|359.2|358.8|1208
1685956200000|2023-06-05 09:10:00|360|359.5|359.6|359.3|360|359.5|359.6|359.2|324
1685956500000|2023-06-05 09:15:00|359.5|359|359.1|358.6|360.3|359.9|358.4|358.2|4708
1685956800000|2023-06-05 09:20:00|359|358.7|359|358.6|359|358.8|358.9|358.6|2246
1685957100000|2023-06-05 09:25:00|358.9|358.2|360.2|359.9|360.3|359.9|358.2|357.8|13160
1685957400000|2023-06-05 09:30:00|359.8|359.4|359.6|359.3|359.9|359.5|359.6|359.1|9734
1685957700000|2023-06-05 09:35:00|359.7|359.2|358.7|358.3|359.7|359.4|358.4|358.1|19562
1685958000000|2023-06-05 09:40:00|358.6|358.2|357.6|357.2|358.6|358.3|357.4|357.1|5955
1685958300000|2023-06-05 09:45:00|357.7|357.8|359|358.6|359|358.6|357.7|357.6|2137
1685958600000|2023-06-05 09:50:00|358.9|358.5|359.4|358.9|359.6|359.3|358.9|358.5|1226
1685958900000|2023-06-05 09:55:00|359.3|358.8|360|359.7|360.3|360|359.3|358.8|3830
1685959200000|2023-06-05 10:00:00|360.1|359.2|360.1|359.7|360.3|359.8|359.1|358.8|15202
1685959500000|2023-06-05 10:05:00|360|359.8|359.6|359.3|360|359.8|359.3|359.1|37034
1685959800000|2023-06-05 10:10:00|359.8|359.6|359.9|359.7|359.9|359.8|359.6|359.2|37157
1685960100000|2023-06-05 10:15:00|360.1|359.8|360|359.9|360.3|360.1|359.7|359.5|29954
1685960400000|2023-06-05 10:20:00|360.3|360.1|359.8|359.3|361.1|360.6|359.8|359.3|5625
1685960700000|2023-06-05 10:25:00|359.7|359.4|362|361.5|362.1|361.6|359.7|359.4|3179
1685961000000|2023-06-05 10:30:00|361.9|361.4|361.3|360.8|361.9|361.4|360.5|360.3|3725
1685961300000|2023-06-05 10:35:00|361.5|360.9|360.9|360.5|361.8|361.4|360.9|360.5|1462
1685961600000|2023-06-05 10:40:00|361.2|360.6|359.9|359.4|361.2|361|359.9|359.4|1112
1685961900000|2023-06-05 10:45:00|360.2|359.5|360.2|359.7|360.3|359.9|360|359.5|439
1685962200000|2023-06-05 10:50:00|360.5|359.8|360.5|360.3|360.6|360.3|360.2|359.7|2224
1685962500000|2023-06-05 10:55:00|360.6|360.4|360|359.6|360.8|360.5|360|359.6|1741
1685962800000|2023-06-05 11:00:00|359.9|359.3|359.4|359|359.9|359.6|359.3|358.9|5017
1685963100000|2023-06-05 11:05:00|359.3|359.1|358.7|358.3|359.6|359.3|358.7|358.1|1494
1685963400000|2023-06-05 11:10:00|358.6|358.4|359.4|358.9|359.4|359.1|358.6|358.4|1933
1685963700000|2023-06-05 11:15:00|359.3|359|359.1|358.8|359.3|359|358.7|358.4|1784
1685964000000|2023-06-05 11:20:00|359.3|358.7|358.2|357.8|359.3|358.8|358.2|357.8|2108
1685964300000|2023-06-05 11:25:00|358.1|357.7|358|357.7|358.5|358.1|357.9|357.7|932
1685964600000|2023-06-05 11:30:00|358.2|357.9|357.1|356.9|358.4|358.1|357.1|356.9|2963
1685964900000|2023-06-05 11:35:00|357.5|357.1|358.5|358.1|358.5|358.2|357.4|357|7240
1685965200000|2023-06-05 11:40:00|357.8|358.3|357|356.7|358.1|358.3|356.7|356.5|5220
1685965500000|2023-06-05 11:45:00|356.9|356.5|356.9|356.5|357|356.7|356|355.8|5920
1685965800000|2023-06-05 11:50:00|356.8|356.6|356.2|355.8|356.9|356.6|356.2|355.8|2227
1685966100000|2023-06-05 11:55:00|356.6|355.9|356.3|356|356.6|356.2|356.3|355.9|1195
1685966400000|2023-06-05 12:00:00|355.9|355.3|354|353.5|355.9|355.3|353.9|353.5|10399
1685966700000|2023-06-05 12:05:00|353.9|353.6|353.1|352.9|353.9|353.6|352.9|352.6|4125
1685967000000|2023-06-05 12:10:00|352.9|352.8|353.7|353.1|353.7|353.1|351.5|351.2|2840
1685967300000|2023-06-05 12:15:00|353.9|353.4|352.5|352.2|353.9|353.5|352.4|352.2|9430
1685967600000|2023-06-05 12:20:00|352.9|352.1|352.8|352.5|353|352.7|352.8|352.1|7994
1685967900000|2023-06-05 12:25:00|352.7|352.3|352.5|352.1|352.7|352.5|352.5|352|2156
1685968200000|2023-06-05 12:30:00|352.9|352|352.9|352.6|352.9|352.6|352.9|352|335
1685968500000|2023-06-05 12:35:00|353.2|352.8|354.2|354|354.4|354.1|353.2|352.8|8111
1685968800000|2023-06-05 12:40:00|354.1|353.8|354|353.7|354.1|353.8|354|353.6|1135
1685969100000|2023-06-05 12:45:00|353.9|353.2|351.7|351.4|353.9|353.2|351.3|351.1|3813
1685969400000|2023-06-05 12:50:00|351.6|351.1|350.7|350.4|351.6|351.2|350.7|350.4|2828
1685969700000|2023-06-05 12:55:00|350.5|350|350.5|350.1|350.7|350.5|350.3|350|6119
1685970000000|2023-06-05 13:00:00|350.9|350.2|351.4|351|351.5|351|350.9|350.2|2843
1685970300000|2023-06-05 13:05:00|351.1|351.1|351.6|351.1|351.6|351.5|351.1|350.8|4391
1685970600000|2023-06-05 13:10:00|351.8|351.2|351.6|351.3|351.8|351.4|351.2|350.9|6196
1685970900000|2023-06-05 13:15:00|351.5|351.4|351.4|351|351.8|351.5|351.4|351|7598
1685971200000|2023-06-05 13:20:00|351.3|351.1|350.3|350.2|351.4|351.1|350.3|350.2|5193
1685971500000|2023-06-05 13:25:00|350.4|350.3|350.1|349.7|350.8|350.4|349.5|349.4|23685
1685971800000|2023-06-05 13:30:00|350|350|350.5|350.3|351.3|351|350|350|10100
1685972100000|2023-06-05 13:35:00|350.8|350.4|349.9|349.5|350.9|350.6|349.5|349.2|2326
1685972400000|2023-06-05 13:40:00|349.8|349.6|350.7|350.4|351|350.6|349.8|349.6|17615
1685972700000|2023-06-05 13:45:00|350.6|350.2|350.7|350.4|351|350.7|350.4|350.2|7464
1685973000000|2023-06-05 13:50:00|350.6|350.5|350.9|350.6|350.9|350.6|350|349.6|6834
1685973300000|2023-06-05 13:55:00|351.2|350.9|349.9|349.4|351.2|350.9|349.9|349.4|6801
1685973600000|2023-06-05 14:00:00|350.8|350.3|349.5|349.4|351.5|350.6|349.5|349.4|11352
1685973900000|2023-06-05 14:05:00|349.8|349.6|349.8|349.5|350.3|350.1|349.7|349.4|15931
1685974200000|2023-06-05 14:10:00|349.7|349.4|346.4|346.1|349.7|349.4|346.3|346.1|14559
1685974500000|2023-06-05 14:15:00|346.5|346.2|346.8|346.5|347.4|347.1|345.8|345.4|16481
1685974800000|2023-06-05 14:20:00|346.7|346.3|346.2|345.9|346.7|346.5|345.9|345.6|6382
1685975100000|2023-06-05 14:25:00|346.4|346|345.6|345.3|346.6|346.4|345.6|345.3|16844
1685975400000|2023-06-05 14:30:00|345.5|345.1|347.1|346.7|347.3|347.1|345.3|345|29909
1685975700000|2023-06-05 14:35:00|347.3|347.2|347.4|347.1|347.9|347.5|347.3|346.9|25246
1685976000000|2023-06-05 14:40:00|347.3|346.8|345.9|345.7|347.5|347.2|345.7|345.4|9817
1685976300000|2023-06-05 14:45:00|346.3|345.8|346.6|346.2|347.5|347.1|346.3|345.6|10266
1685976600000|2023-06-05 14:50:00|346.4|346.3|345.2|344.9|346.8|346.5|344.7|344.4|21640
1685976900000|2023-06-05 14:55:00|345.1|344.7|343.4|343.2|345.1|344.7|342.6|342.4|32513
1685977200000|2023-06-05 15:00:00|343.3|343|343.6|343.4|344.2|344|343.2|343|13334
1685977500000|2023-06-05 15:05:00|343.5|343.2|343.9|343.7|344.2|343.9|343.3|343.1|11763
1685977800000|2023-06-05 15:10:00|343.7|343.4|344.1|343.7|344.3|344.1|343.7|343.4|18868
1685978100000|2023-06-05 15:15:00|344|343.6|343.9|343.7|344.2|343.9|343.6|343.4|15352
1685978400000|2023-06-05 15:20:00|344.1|343.8|344.9|344.6|345|344.7|343.9|343.7|12034
1685978700000|2023-06-05 15:25:00|344.8|344.7|344.4|344.1|345.1|344.8|344.2|344|29250
1686034800000|2023-06-06 07:00:00|347.5|340.4|345|344.3|347.5|344.9|343.3|340.4|15185
1686035100000|2023-06-06 07:05:00|344.9|344.6|346.1|345.5|346.1|345.5|343.8|343.4|16125
1686035400000|2023-06-06 07:10:00|346.7|346|344.7|344.1|346.7|346.2|343.4|342.8|10995
1686035700000|2023-06-06 07:15:00|345.4|344.2|344.6|344.4|345.7|345.1|344.1|343.7|10639
1686036000000|2023-06-06 07:20:00|344.5|344.2|343.9|343.3|344.5|344.4|343.7|343|9398
1686036300000|2023-06-06 07:25:00|343.8|343.4|346.3|345.6|346.8|346.2|343.8|343.4|11479
1686036600000|2023-06-06 07:30:00|346.2|345.7|346.1|345.6|346.7|346.3|345.8|345.5|4350
1686036900000|2023-06-06 07:35:00|346|345.3|347.6|347.2|347.6|347.2|345.8|345.3|8061
1686037200000|2023-06-06 07:40:00|348|347.3|350.2|349.7|350.8|350.1|348|347.3|8987
1686037500000|2023-06-06 07:45:00|350.3|349.6|351.6|351|352|351.6|349.8|349.2|11666
1686037800000|2023-06-06 07:50:00|351.5|351.1|351.3|351|352.1|351.7|351|350.6|8041
1686038100000|2023-06-06 07:55:00|351.2|351.1|350.7|350.3|351.2|351.1|350.2|349.9|9644
1686038400000|2023-06-06 08:00:00|350.1|349.5|351.9|351.2|351.9|351.2|349.9|349.1|6224
1686038700000|2023-06-06 08:05:00|352|351.4|349|348.6|352.1|351.4|349|348.5|3836
1686039000000|2023-06-06 08:10:00|349.1|348.7|348.7|348.1|349.4|348.9|348.7|348.1|1680
1686039300000|2023-06-06 08:15:00|348.6|348.2|348.1|347.6|349.1|348.5|348.1|347.6|6771
1686039600000|2023-06-06 08:20:00|348|347.8|348.7|348.3|349.5|349|348|347.4|5368
1686039900000|2023-06-06 08:25:00|348.6|348.2|349.7|349.2|349.7|349.3|348.5|348|1545
1686040200000|2023-06-06 08:30:00|349.1|348.6|348.5|348.2|349.1|348.6|348.1|347.6|5062
1686040500000|2023-06-06 08:35:00|348.4|348|349.5|349.1|349.5|349.1|348.1|347.7|10466
1686040800000|2023-06-06 08:40:00|349.4|348.8|348.7|348.3|349.4|348.8|348.1|347.8|8586
1686041100000|2023-06-06 08:45:00|349.1|348.6|350.5|350|351.2|350.7|348.9|348.4|5523
1686041400000|2023-06-06 08:50:00|350.7|350.1|351.6|351.2|352.3|351.9|350.6|350.1|10026
1686041700000|2023-06-06 08:55:00|351.3|350.9|352.8|352.1|352.9|352.2|351.1|350.8|7510
1686042000000|2023-06-06 09:00:00|352.9|352.3|353.4|352.9|353.5|353|352.9|352.1|3848
1686042300000|2023-06-06 09:05:00|353.5|353|355.4|355|355.5|355.1|353.5|353|6593
1686042600000|2023-06-06 09:10:00|355.3|354.7|356.6|356.1|357|356.7|354.9|354.4|11906
1686042900000|2023-06-06 09:15:00|356.5|355.8|356.5|355.9|356.6|356.2|355.8|355.2|12389
1686043200000|2023-06-06 09:20:00|356.3|356|357.2|356.7|357.5|357.2|356.3|356|7158
1686043500000|2023-06-06 09:25:00|357.1|356.8|357.8|357.4|358.3|357.9|357.1|356.8|9455
1686043800000|2023-06-06 09:30:00|357.4|357|359.2|358.8|359.5|359.1|357.4|356.9|15870
1686044100000|2023-06-06 09:35:00|359|358.6|357.2|356.7|359.1|358.6|356.4|356.3|8810
1686044400000|2023-06-06 09:40:00|357.6|357.3|358.9|358.2|358.9|358.4|357.5|356.9|4359
1686044700000|2023-06-06 09:45:00|358.7|358.4|358.6|358.3|358.7|358.4|357.7|357.5|21246
1686045000000|2023-06-06 09:50:00|358.8|358.4|358.8|358.4|359.7|359.4|358.8|358.4|5634
1686045300000|2023-06-06 09:55:00|359.4|358.9|358.4|358|359.4|359|358.3|358|3311
1686045600000|2023-06-06 10:00:00|360|358.1|358.8|358.5|360|359.7|358.6|358.1|8459
1686045900000|2023-06-06 10:05:00|358.5|358.3|358.7|358.6|359.1|358.8|358.5|358.3|24380
1686046200000|2023-06-06 10:10:00|358.8|358.4|358.7|358.5|359|358.7|358.5|358.3|22774
1686046500000|2023-06-06 10:15:00|358.3|358.1|358|357.7|358.5|358.3|358|357.7|5984
1686046800000|2023-06-06 10:20:00|358.1|357.8|358.3|358.2|358.7|358.3|358|357.7|2014
1686047100000|2023-06-06 10:25:00|358.5|358.4|358.7|358.6|359|358.6|358.2|357.9|23826
1686047400000|2023-06-06 10:30:00|359.2|358.8|358.4|358.2|359.3|358.9|357.7|357.4|32792
1686047700000|2023-06-06 10:35:00|358.5|358.3|358.6|358.4|358.9|358.7|358.3|358.1|6364
1686048000000|2023-06-06 10:40:00|358.5|358.2|354.8|354.5|358.5|358.2|354.6|354|16654
1686048300000|2023-06-06 10:45:00|354.7|354.2|354.2|353.9|354.7|354.3|354.2|353.9|1153
1686048600000|2023-06-06 10:50:00|354.9|354.6|355.8|355.4|356.6|356.2|354.9|354.6|5348
1686048900000|2023-06-06 10:55:00|355.7|355.1|355.2|354.8|355.8|355.3|355.2|354.8|7900
1686049200000|2023-06-06 11:00:00|355.6|354.9|355.8|355.2|355.8|355.2|354.6|354.1|2410
1686049500000|2023-06-06 11:05:00|354.8|354.6|354.6|354.4|355.3|354.9|354.4|353.9|20394
1686049800000|2023-06-06 11:10:00|354.5|354.3|355.2|355|355.3|355|354.5|354.3|1881
1686050100000|2023-06-06 11:15:00|355.6|355.3|355.3|354.8|355.6|355.3|355.2|354.7|3962
1686050400000|2023-06-06 11:20:00|355.2|354.9|355.2|354.8|355.2|354.9|355.1|354.8|1857
1686050700000|2023-06-06 11:25:00|355|354.5|355.1|354.8|355.1|354.8|353.9|353.6|9128
1686051000000|2023-06-06 11:30:00|354.9|354.6|354.7|354.2|355.1|354.8|354.5|354.1|7135
1686051300000|2023-06-06 11:35:00|354.6|354.3|353.7|353.4|354.6|354.3|353.7|353.1|4759
1686051600000|2023-06-06 11:40:00|353.6|353.1|352.5|352|353.6|353.1|352.5|352|2928
1686051900000|2023-06-06 11:45:00|352.4|352.1|353|352.7|353.1|352.7|352.3|352|1953
1686052200000|2023-06-06 11:50:00|352.9|352.2|353|352.8|353|352.8|352.6|352.1|2850
1686052500000|2023-06-06 11:55:00|352.9|352.6|353|352.6|353|352.8|352.9|352.5|1679
1686052800000|2023-06-06 12:00:00|352.9|352.3|353.1|352.7|353.5|353.1|352.6|352.2|5865
1686053100000|2023-06-06 12:05:00|353|352.6|352|351.5|353|352.6|351.9|351.5|3272
1686053400000|2023-06-06 12:10:00|351.9|351.6|351.5|351.2|352.3|351.9|351.5|351.1|6134
1686053700000|2023-06-06 12:15:00|351.4|351.1|351.8|351.6|351.9|351.6|351.3|351.1|5804
1686054000000|2023-06-06 12:20:00|351.7|351.7|352.4|352.1|352.4|352.1|351.7|351.6|6721
1686054300000|2023-06-06 12:25:00|352.3|352.2|354.2|354|355|354.7|352.3|352.2|18245
1686054600000|2023-06-06 12:30:00|354.4|354.1|354|353.6|355|354.3|353.9|353.5|1700
1686054900000|2023-06-06 12:35:00|353.9|353.7|355|354.5|355|354.6|353.8|353.7|4623
1686055200000|2023-06-06 12:40:00|354.9|354.2|354.4|354.1|354.9|354.2|354|353.6|20121
1686055500000|2023-06-06 12:45:00|354.2|354|354.9|354.6|355|354.9|354.1|354|12382
1686055800000|2023-06-06 12:50:00|354.8|354.5|354.1|353.8|354.9|354.5|354.1|353.8|2428
1686056100000|2023-06-06 12:55:00|354.7|354.4|356.5|356|356.6|356|354.6|354.3|7013
1686056400000|2023-06-06 13:00:00|356.8|356.2|356.7|356.2|357.2|356.8|356.7|356.1|3913
1686056700000|2023-06-06 13:05:00|356.6|356.4|356|355.6|356.8|356.4|356|355.6|2109
1686057000000|2023-06-06 13:10:00|355.9|355.1|355.4|355|355.9|355.2|355.3|355|1334
1686057300000|2023-06-06 13:15:00|355.5|355.1|355.5|355.1|355.9|355.4|355|354.7|4235
1686057600000|2023-06-06 13:20:00|355.4|355.2|355.6|355.2|355.6|355.3|355.4|355.1|3996
1686057900000|2023-06-06 13:25:00|355.5|355.3|355.3|355|355.5|355.3|355.3|355|1058
1686058200000|2023-06-06 13:30:00|355.4|355.1|355.2|354.9|355.5|355.2|354.7|354.5|11518
1686058500000|2023-06-06 13:35:00|355.3|355|354.9|354.8|355.5|355.2|354.9|354.6|10862
1686058800000|2023-06-06 13:40:00|355.2|354.9|356.1|355.7|356.1|355.7|355.2|354.8|4649
1686059100000|2023-06-06 13:45:00|356.2|355.8|356.5|356.2|357.4|357|356.2|355.8|3708
1686059400000|2023-06-06 13:50:00|356.3|355.9|356.5|356.2|357|356.7|356.2|355.9|9402
1686059700000|2023-06-06 13:55:00|356.2|356.3|354.9|354.6|356.3|356.3|354.7|354.3|4844
1686060000000|2023-06-06 14:00:00|355.3|355|354.7|354.3|355.4|355|354|353.7|7897
1686060300000|2023-06-06 14:05:00|354.8|354.4|355.3|355.1|355.4|355.1|354.5|354.3|14834
1686060600000|2023-06-06 14:10:00|355.5|355.3|357|356.6|358.7|358.3|355.5|355.3|14967
1686060900000|2023-06-06 14:15:00|356.9|356.9|357|356.7|357.3|357.1|356.3|355.9|5543
1686061200000|2023-06-06 14:20:00|356.9|356.8|357.5|357.1|357.6|357.3|356.9|356.5|2873
1686061500000|2023-06-06 14:25:00|357.4|357|356.8|356.5|357.4|357|356.8|356.5|2946
1686061800000|2023-06-06 14:30:00|356.7|356.3|357|356.8|357|356.8|356.4|356.2|7597
1686062100000|2023-06-06 14:35:00|356.9|356.6|356.8|356.7|357.6|357.3|356.8|356.6|14391
1686062400000|2023-06-06 14:40:00|356.9|356.6|355.3|355|356.9|356.6|355.3|354.9|8382
1686062700000|2023-06-06 14:45:00|355.4|355.2|356.2|355.8|356.3|356|355.4|355|7238
1686063000000|2023-06-06 14:50:00|356.5|355.9|356|355.7|356.5|356.2|356|355.7|8484
1686063300000|2023-06-06 14:55:00|356.2|356|356.2|356|356.6|356.4|356|355.7|6746
1686063600000|2023-06-06 15:00:00|356.4|356.1|357.2|357|357.4|357.2|356|355.6|11849
1686063900000|2023-06-06 15:05:00|357.1|356.9|356.7|356.4|357.1|356.9|356.5|356.2|6321
1686064200000|2023-06-06 15:10:00|356.6|356.2|356|355.8|356.7|356.4|356|355.7|7809
1686064500000|2023-06-06 15:15:00|356.1|356.1|356.6|356.3|357.8|357.5|356.1|355.9|25276
1686064800000|2023-06-06 15:20:00|356.7|356.4|356.7|356.4|357.5|357.2|356.6|356.3|19863
1686065100000|2023-06-06 15:25:00|356.8|356.3|356.5|356.2|356.8|356.5|356.3|356|17867
1686121200000|2023-06-07 07:00:00|361.2|350.9|354.3|353|361.2|356.8|353.8|350.9|13797
1686121500000|2023-06-07 07:05:00|352.8|353.4|354.3|353.6|354.4|353.9|352.8|351|12593
1686121800000|2023-06-07 07:10:00|354.5|353.7|353.8|353.1|354.8|354.2|353.8|353.1|2873
1686122100000|2023-06-07 07:15:00|354.4|353.5|352.8|352.2|354.4|353.7|351.9|351.5|5777
1686122400000|2023-06-07 07:20:00|352.7|352.1|354.7|354.3|355|354.6|352.3|351.5|9826
1686122700000|2023-06-07 07:25:00|354.6|354.2|355|354.7|355.9|355.3|353.6|353.3|20597
1686123000000|2023-06-07 07:30:00|354.8|354.3|353.9|353.4|354.8|354.4|353.2|352.4|14211
1686123300000|2023-06-07 07:35:00|354.1|353.5|353.5|353|354.2|353.5|353.2|353|4151
1686123600000|2023-06-07 07:40:00|353.4|352.7|352.9|352.2|353.4|352.7|352.6|351.9|2593
1686123900000|2023-06-07 07:45:00|352.7|352.1|352.6|352.1|353.4|353.2|352.6|352|6160
1686124200000|2023-06-07 07:50:00|352.5|352.2|354|353.6|354|353.6|352.5|352.2|5099
1686124500000|2023-06-07 07:55:00|354.6|353.7|356.7|356.1|356.7|356.1|354.6|353.7|7717
1686124800000|2023-06-07 08:00:00|356.6|356.2|357.7|357.2|357.7|357.2|356.4|356|3633
1686125100000|2023-06-07 08:05:00|358.1|357.3|358.4|357.9|358.6|358.1|356.8|356.3|7992
1686125400000|2023-06-07 08:10:00|358.6|358|361.3|360.8|361.4|360.9|358.4|357.9|4609
1686125700000|2023-06-07 08:15:00|361.2|360.7|362.3|362|362.4|362|361.1|360.6|10758
1686126000000|2023-06-07 08:20:00|362.5|362.5|366.5|366|366.6|366.3|362.3|362.5|9841
1686126300000|2023-06-07 08:25:00|366.4|365.9|367|366.5|367.6|367|366.1|365.4|24509
1686126600000|2023-06-07 08:30:00|367.2|366.8|364.4|363.8|367.3|366.8|363.7|363.2|17121
1686126900000|2023-06-07 08:35:00|364.3|363.7|365.9|365.4|365.9|365.4|364|363.5|42678
1686127200000|2023-06-07 08:40:00|365.8|365.2|366.3|365.8|367.2|366.7|365.7|365.2|1980
1686127500000|2023-06-07 08:45:00|366.1|365.7|365.9|365.5|366.3|365.7|365.2|364.6|9755
1686127800000|2023-06-07 08:50:00|366|365|365.3|364.9|366.1|365.3|365.2|364.7|6409
1686128100000|2023-06-07 08:55:00|365.2|364.4|365.4|365|365.5|365.1|364.5|364.3|4996
1686128400000|2023-06-07 09:00:00|365.8|365.1|366.3|365.8|366.4|365.9|365.6|365|3796
1686128700000|2023-06-07 09:05:00|365.7|365.5|365.5|364.9|365.9|365.5|365.5|364.9|1734
1686129000000|2023-06-07 09:10:00|365.4|364.8|365.9|365.5|366.3|365.9|365.3|364.8|5431
1686129300000|2023-06-07 09:15:00|366.1|365.4|365.4|364.9|366.1|365.4|365.4|364.9|860
1686129600000|2023-06-07 09:20:00|365.5|365|364.7|364.4|366|365.7|364.7|364.3|7015
1686129900000|2023-06-07 09:25:00|364.8|364.3|365.3|365.1|365.6|365.1|364.3|363.9|12289
1686130200000|2023-06-07 09:30:00|365.5|365.3|365.9|365.7|366.2|365.7|365.5|365.2|4901
1686130500000|2023-06-07 09:35:00|366.5|366.1|366.3|365.9|366.5|366.1|366.1|365.8|3091
1686130800000|2023-06-07 09:40:00|366.8|366|366|365.7|366.8|366.4|366|365.7|3985
1686131100000|2023-06-07 09:45:00|365.9|365.9|367.1|366.8|367.1|366.8|365.9|365.9|5299
1686131400000|2023-06-07 09:50:00|367.5|366.9|368|367.6|368|367.7|367.1|366.8|20346
1686131700000|2023-06-07 09:55:00|368.6|367.7|369|368.6|370.6|370.1|368.6|367.7|17534
1686132000000|2023-06-07 10:00:00|368.6|368.7|368.4|368.1|368.6|368.7|368.4|368|1884
1686132300000|2023-06-07 10:05:00|368.2|367.7|369.9|369.5|370.3|369.8|368.1|367.7|9856
1686132600000|2023-06-07 10:10:00|369.7|369.2|370.4|369.9|370.4|370|369.3|369|4245
1686132900000|2023-06-07 10:15:00|370.7|370|370.6|370.2|370.8|370.4|370.2|369.8|5523
1686133200000|2023-06-07 10:20:00|370.5|370.3|370.6|370.3|370.6|370.4|370.4|370.1|502
1686133500000|2023-06-07 10:25:00|370.5|369.8|371.1|370.7|371.3|371|370.1|369.8|2403
1686133800000|2023-06-07 10:30:00|371.3|370.8|371|370.5|371.3|371|371|370.4|4528
1686134100000|2023-06-07 10:35:00|370.9|370.4|368.8|368.3|370.9|370.4|368.8|368.1|6498
1686134400000|2023-06-07 10:40:00|368.7|368.2|368.3|368|368.7|368.2|368.3|367.7|305
1686134700000|2023-06-07 10:45:00|368.2|367.9|369.1|368.6|369.2|368.8|368.2|367.8|3672
1686135000000|2023-06-07 10:50:00|369|368.4|368.9|368.5|369|368.6|368.4|368|1476
1686135300000|2023-06-07 10:55:00|368.8|368.2|368|367.5|368.8|368.4|367.9|367.3|1815
1686135600000|2023-06-07 11:00:00|368.3|367.6|368.9|368.3|369|368.6|368.1|367.6|4574
1686135900000|2023-06-07 11:05:00|369.3|368.4|369.9|369.5|370.1|369.5|369.1|368.4|3904
1686136200000|2023-06-07 11:10:00|370.2|369.6|369.8|369.5|370.2|369.6|369.7|369.5|633
1686136500000|2023-06-07 11:15:00|369.7|369.9|369.7|369.4|370.8|370.5|369.7|369.4|2616
1686136800000|2023-06-07 11:20:00|369.6|369.5|370.2|370|370.4|370|369.6|369.4|1392
1686137100000|2023-06-07 11:25:00|370.5|369.9|370.8|370.3|371.4|370.8|370.4|369.9|1841
1686137400000|2023-06-07 11:30:00|370.5|370.4|370.2|370|370.5|370.6|370.2|369.8|6895
1686137700000|2023-06-07 11:35:00|370.4|370.2|370.5|370.3|371.3|370.9|370.2|369.9|22008
1686138000000|2023-06-07 11:40:00|370.7|370.2|371.1|370.9|371.4|371.1|370.6|370.2|5327
1686138300000|2023-06-07 11:45:00|371|370.7|370.4|370|371|370.9|370.1|369.9|4704
1686138600000|2023-06-07 11:50:00|370.3|370.1|370.5|370.1|370.7|370.2|370|369.7|2893
1686138900000|2023-06-07 11:55:00|370.4|370.2|370.4|370.1|370.5|370.3|370.1|369.7|622
1686139200000|2023-06-07 12:00:00|370.3|370|370.5|370.3|370.5|370.3|370.3|370|1128
1686139500000|2023-06-07 12:05:00|370.4|370|367.8|367.5|370.6|370.3|367.8|367.3|4694
1686139800000|2023-06-07 12:10:00|368.3|367.6|367.9|367.4|368.5|368.1|367.2|367|4009
1686140100000|2023-06-07 12:15:00|367.8|367.5|368|367.6|368.4|367.7|366.9|366.5|23026
1686140400000|2023-06-07 12:20:00|368.1|367.7|368.2|367.8|368.7|368.3|368|367.6|1400
1686140700000|2023-06-07 12:25:00|368.3|368|367.5|366.7|368.3|368|367.4|366.7|4371
1686141000000|2023-06-07 12:30:00|367.2|365.9|366.4|366.2|367.2|366.2|366.3|365.8|3488
1686141300000|2023-06-07 12:35:00|366.3|366.1|367|366.8|367.2|366.9|366|365.5|17015
1686141600000|2023-06-07 12:40:00|367.4|366.6|367.3|367.1|367.4|367.1|366.9|366.6|5961
1686141900000|2023-06-07 12:45:00|367.5|367.2|368.1|367.8|368.1|367.8|367.4|367.1|21289
1686142200000|2023-06-07 12:50:00|368.2|367.9|367.5|367.1|368.4|368.1|367.5|367.1|10596
1686142500000|2023-06-07 12:55:00|367.4|367|367.5|367.2|367.5|367.2|367|366.6|3465
1686142800000|2023-06-07 13:00:00|367.6|367.3|368.7|368.3|368.7|368.5|367.5|367.3|6127
1686143100000|2023-06-07 13:05:00|368.3|368|368.7|368.4|368.7|368.4|368.3|368|770
1686143400000|2023-06-07 13:10:00|368.6|368.5|368.8|368.4|368.8|368.5|368.6|368.4|3118
1686143700000|2023-06-07 13:15:00|368.7|368.5|369.1|368.7|369.4|369|368.7|368.4|6082
1686144000000|2023-06-07 13:20:00|369.2|368.8|368.7|368.4|369.2|368.9|368.7|368.4|2310
1686144300000|2023-06-07 13:25:00|368.8|368.2|369.1|368.9|369.1|368.9|368.5|368.2|9954
1686144600000|2023-06-07 13:30:00|369.3|369|369.3|368.9|369.9|369.5|369|368.7|10999
1686144900000|2023-06-07 13:35:00|369.4|369|369.4|369|370.1|369.8|369.2|369|17262
1686145200000|2023-06-07 13:40:00|369.3|369.1|371.6|371.2|371.6|371.2|369.3|369.1|9180
1686145500000|2023-06-07 13:45:00|372|371.3|371.8|371.5|372.9|372.5|371.8|371.3|10904
1686145800000|2023-06-07 13:50:00|372|371.6|372.6|372.3|373.8|373.4|372|371.6|5927
1686146100000|2023-06-07 13:55:00|372.5|372.5|372.8|372.4|373.4|373.1|372.1|371.7|11969
1686146400000|2023-06-07 14:00:00|372.7|372.3|371.8|371.4|372.9|372.7|371.2|370.8|8106
1686146700000|2023-06-07 14:05:00|371.7|371.5|371.1|370.8|372.8|372.5|371.1|370.8|26011
1686147000000|2023-06-07 14:10:00|371|370.5|370.1|369.7|371.5|371.1|370|369.7|22160
1686147300000|2023-06-07 14:15:00|370.2|369.9|370|369.8|370.5|370.2|369.9|369.7|10221
1686147600000|2023-06-07 14:20:00|370.3|369.9|370.1|369.9|370.5|370.3|369.9|369.8|7691
1686147900000|2023-06-07 14:25:00|370.3|370.1|369.1|368.9|370.3|370.1|369.1|368.9|13902
1686148200000|2023-06-07 14:30:00|369|368.7|368.2|367.8|369.1|368.8|367.9|367.6|8806
1686148500000|2023-06-07 14:35:00|368.1|367.6|368|367.7|368.1|367.8|367.1|366.7|6802
1686148800000|2023-06-07 14:40:00|367.9|367.6|368.6|368.3|368.9|368.7|367|366.7|21495
1686149100000|2023-06-07 14:45:00|368.5|368.2|368.8|368.4|369.6|369.3|368.3|367.9|34695
1686149400000|2023-06-07 14:50:00|368.6|368.5|368.8|368.5|368.8|368.6|368|367.7|23838
1686149700000|2023-06-07 14:55:00|369|368.6|370.4|370.1|370.8|370.6|369|368.6|15840
1686150000000|2023-06-07 15:00:00|370.3|369.7|370.7|370.4|370.8|370.4|369.7|369.3|18551
1686150300000|2023-06-07 15:05:00|370.8|370.5|371.2|371|371.2|371.1|370.4|370.2|11854
1686150600000|2023-06-07 15:10:00|371.3|371.1|371.8|371.6|371.9|371.6|371|370.8|12572
1686150900000|2023-06-07 15:15:00|371.7|371.4|371.5|371.4|371.8|371.5|371.1|371|12177
1686151200000|2023-06-07 15:20:00|371.4|371.3|370.7|370.4|371.4|371.3|370.6|370.3|22040
1686151500000|2023-06-07 15:25:00|370.6|370.5|370.9|370.6|371|370.7|370.6|370.4|167322
1686207600000|2023-06-08 07:00:00|366.7|363.9|366.2|365.3|368.4|366.2|363.9|362|32968
1686207900000|2023-06-08 07:05:00|365.8|365.2|365.4|364.6|365.8|365.2|363.5|362.6|8748
1686208200000|2023-06-08 07:10:00|365.1|364.4|365.3|364.8|366.3|365.7|365|364.4|8252
1686208500000|2023-06-08 07:15:00|365.7|365|364|363.6|366.2|365.6|363.8|363.4|8198
1686208800000|2023-06-08 07:20:00|363.6|363.7|362.7|362.2|363.6|363.7|362.6|362|2781
1686209100000|2023-06-08 07:25:00|362.2|362.1|360|359.7|362.3|362.1|360|359.7|6622
1686209400000|2023-06-08 07:30:00|360.2|359.8|362|361.7|362.4|362|360.2|359.7|6643
1686209700000|2023-06-08 07:35:00|361.7|361.2|361|360.7|361.9|361.6|360.9|360.4|3329
1686210000000|2023-06-08 07:40:00|361.2|360.9|360.8|360.2|362|361.5|360.8|360.2|4720
1686210300000|2023-06-08 07:45:00|361|360.3|360|359.6|361|360.8|360|359.4|5725
1686210600000|2023-06-08 07:50:00|359.9|359.1|359.8|359.5|360.3|360|359.7|359.1|8625
1686210900000|2023-06-08 07:55:00|360.2|359.8|362.4|361.8|362.6|362|360.1|359.8|3278
1686211200000|2023-06-08 08:00:00|362.2|361.6|362.2|361.8|362.4|362.1|361.4|360.8|5930
1686211500000|2023-06-08 08:05:00|362.6|361.9|363.3|363|363.4|363.1|362.6|361.9|12394
1686211800000|2023-06-08 08:10:00|363.4|363.2|362.7|362.1|363.8|363.5|362.7|362.1|4564
1686212100000|2023-06-08 08:15:00|362.6|362.2|362|361.5|363.1|362.8|362|361.5|14545
1686212400000|2023-06-08 08:20:00|362.2|361.6|363.7|363.4|364|363.5|362.2|361.6|2594
1686212700000|2023-06-08 08:25:00|363.6|363.3|362.8|362.4|363.7|363.3|362.6|362.2|3146
1686213000000|2023-06-08 08:30:00|362.7|362.3|362.2|361.8|363.1|362.8|362.2|361.8|2874
1686213300000|2023-06-08 08:35:00|362.1|361.9|362|361.7|362.4|362|361.2|360.7|7739
1686213600000|2023-06-08 08:40:00|361.9|361|361.2|360.8|361.9|361.3|360.9|360.5|1453
1686213900000|2023-06-08 08:45:00|361.9|360.7|361.2|360.7|361.9|361.5|361|360.4|4716
1686214200000|2023-06-08 08:50:00|361.1|360.8|361.8|361.4|362|361.4|361|360.6|189
1686214500000|2023-06-08 08:55:00|361.9|361.6|362.4|361.7|362.5|362|361.8|361.4|5777
1686214800000|2023-06-08 09:00:00|362.5|361.8|361.8|361.4|362.5|362|361.8|361.4|12243
1686215100000|2023-06-08 09:05:00|361.7|361.3|362.6|362.2|362.6|362.2|361.5|361|1063
1686215400000|2023-06-08 09:10:00|362.7|362.4|363.3|363|363.5|363|362.5|362.2|1125
1686215700000|2023-06-08 09:15:00|363.4|363.1|363.8|363.3|363.8|363.5|363.3|363.1|1286
1686216000000|2023-06-08 09:20:00|363.7|363|363.6|363.3|363.7|363.4|363.3|362.9|1036
1686216300000|2023-06-08 09:25:00|363.7|363.4|364|363.7|364.7|364.2|363.7|363.4|3131
1686216600000|2023-06-08 09:30:00|364.1|363.6|363.6|363.1|364.1|363.8|363.6|363.1|1221
1686216900000|2023-06-08 09:35:00|363.5|363.2|364.8|364.4|365|364.5|363.3|363.1|2
1686217200000|2023-06-08 09:40:00|364.9|364.6|365.2|364.8|365.5|365|364.8|364.5|3121
1686217500000|2023-06-08 09:45:00|365.1|364.7|364.6|364.1|365.2|364.8|364.6|364.1|1475
1686217800000|2023-06-08 09:50:00|364.5|364.3|365.1|364.7|365.1|364.8|364.3|364.1|2816
1686218100000|2023-06-08 09:55:00|365|364.6|364.8|364.4|365.2|364.9|364.5|364.1|5347
1686218400000|2023-06-08 10:00:00|364.7|364.3|364.6|364.2|364.9|364.6|364.6|364.2|1111
1686218700000|2023-06-08 10:05:00|364.5|364.5|365.2|365|365.3|365|364.5|364.2|2553
1686219000000|2023-06-08 10:10:00|365.5|365.1|365.8|365.4|365.8|365.5|365.3|365.1|3139
1686219300000|2023-06-08 10:15:00|365.9|365.5|365.8|365.5|366|365.6|365.6|365.4|1674
1686219600000|2023-06-08 10:20:00|365.9|365.4|365.7|365.4|366|365.8|365.7|365.3|2686
1686219900000|2023-06-08 10:25:00|365.6|365.5|365.1|364.9|365.7|365.5|365.1|364.9|1329
1686220200000|2023-06-08 10:30:00|365.4|365|365.7|365.4|365.7|365.5|365.2|364.9|1261
1686220500000|2023-06-08 10:35:00|365.8|365.3|365.8|365.5|365.8|365.5|365.7|365.2|3412
1686220800000|2023-06-08 10:40:00|366|365.4|366|365.7|366|365.8|366|365.4|2877
1686221100000|2023-06-08 10:45:00|365.9|365.6|366.1|365.7|366.1|365.8|365.8|365.5|1312
1686221400000|2023-06-08 10:50:00|366.3|366.1|366.9|366.7|367.2|366.8|366.2|365.9|7671
1686221700000|2023-06-08 10:55:00|367.3|367|366.6|366|368|367.7|366.6|366|2014
1686222000000|2023-06-08 11:00:00|366.5|366.1|366|365.7|366.5|366.2|366|365.5|726
1686222300000|2023-06-08 11:05:00|366.3|366.1|366.5|366.3|367|366.5|366.3|365.9|5975
1686222600000|2023-06-08 11:10:00|366.9|366.5|366.9|366.5|367|366.7|366.8|366.5|1944
1686222900000|2023-06-08 11:15:00|367|366.6|367|366.7|367|366.8|367|366.6|1451
1686223200000|2023-06-08 11:20:00|367.1|366.8|367.1|366.7|367.7|367.2|367|366.7|2007
1686223500000|2023-06-08 11:25:00|367|366.5|366.6|366.2|367|366.5|366.6|366.2|1739
1686223800000|2023-06-08 11:30:00|366.3|366.3|365.8|365.4|366.5|366.3|365.6|365.1|1978
1686224100000|2023-06-08 11:35:00|365.7|365.3|365.9|365.5|365.9|365.5|365.5|365.2|705
1686224400000|2023-06-08 11:40:00|365.6|365.6|365.9|365.6|365.9|365.7|365.6|365.3|2136
1686224700000|2023-06-08 11:45:00|365.8|365.7|365.5|365.2|365.9|365.7|365.3|364.9|752
1686225000000|2023-06-08 11:50:00|365.8|365.1|365.9|365.5|365.9|365.7|365.5|365.1|1140
1686225300000|2023-06-08 11:55:00|366.3|365.6|366.3|366|366.3|366.1|366.2|365.5|243
1686225600000|2023-06-08 12:00:00|366.2|366.1|367.4|367.2|367.9|367.4|366.2|366|3386
1686225900000|2023-06-08 12:05:00|367.5|367.3|367|366.5|367.7|367.4|367|366.5|4836
1686226200000|2023-06-08 12:10:00|366.8|366.6|365.4|364.9|366.8|366.6|365.4|364.9|14081
1686226500000|2023-06-08 12:15:00|365.2|364.6|366|365.5|366|365.6|365.1|364.6|3195
1686226800000|2023-06-08 12:20:00|365.8|365.6|365.7|365.4|366.1|365.7|365.3|365|365
1686227100000|2023-06-08 12:25:00|365.6|365.5|366.5|365.8|366.5|365.8|365.3|364.9|1710
1686227400000|2023-06-08 12:30:00|366.8|365.9|366.3|365.9|366.8|366.1|366.1|365.8|2904
1686227700000|2023-06-08 12:35:00|366.8|366|367.8|367.5|368.5|368.1|366.6|366|28700
1686228000000|2023-06-08 12:40:00|368|367.6|369.7|369.2|369.7|369.2|368|367.5|3947
1686228300000|2023-06-08 12:45:00|369.6|369.1|370.1|369.8|370.4|369.8|369.5|369.1|551
1686228600000|2023-06-08 12:50:00|370.2|370.2|370.9|370.7|371.5|371|370.1|370.2|4026
1686228900000|2023-06-08 12:55:00|371|370.4|370.5|370|371|370.5|370.1|369.7|5376
1686229200000|2023-06-08 13:00:00|370.6|369.9|369.8|369.7|370.7|370.2|369.6|369.1|1655
1686229500000|2023-06-08 13:05:00|370.4|370.2|370.2|369.8|370.9|370.5|370.1|369.8|4246
1686229800000|2023-06-08 13:10:00|370.4|369.9|370.3|369.9|370.4|370.3|369.8|369.6|5858
1686230100000|2023-06-08 13:15:00|370.2|370|370.4|370.1|370.8|370.3|370.2|369.9|1072
1686230400000|2023-06-08 13:20:00|370|369.6|369.8|369.6|370.1|369.8|369.8|369.6|4476
1686230700000|2023-06-08 13:25:00|370.1|369.7|369.8|369.6|370.1|369.8|369.7|369.5|1837
1686231000000|2023-06-08 13:30:00|370|369.8|370.7|370.3|371.6|371.3|370|369.8|4970
1686231300000|2023-06-08 13:35:00|370.6|370.2|368.9|368.4|371|370.7|368.9|368.4|7277
1686231600000|2023-06-08 13:40:00|368.8|368.5|370|369.9|370.6|370.3|368.8|368.5|11737
1686231900000|2023-06-08 13:45:00|369.9|369.7|370.1|369.8|370.7|370.3|369.3|369|11378
1686232200000|2023-06-08 13:50:00|370.6|369.9|370.1|369.7|370.6|370.3|369.7|369.4|11307
1686232500000|2023-06-08 13:55:00|370|369.9|369.8|369.6|370.2|370|368.8|368.5|22367
1686232800000|2023-06-08 14:00:00|369.9|370|367.7|367.4|370.4|370.1|367.4|367.2|10395
1686233100000|2023-06-08 14:05:00|367.6|367.3|366.8|366.3|368.7|368.4|366.2|365.7|10365
1686233400000|2023-06-08 14:10:00|366.6|365.9|366|365.4|367.4|367|365.7|365.3|3229
1686233700000|2023-06-08 14:15:00|366.3|365.5|366.5|366.2|367.1|366.7|365.9|365.5|11055
1686234000000|2023-06-08 14:20:00|366.6|366.3|366.7|366.4|366.8|366.6|366.2|365.9|3343
1686234300000|2023-06-08 14:25:00|366.4|366.1|364.7|364.4|366.4|366.1|364.3|364.1|6891
1686234600000|2023-06-08 14:30:00|365.2|364.7|366.1|365.8|366.3|366|365|364.7|8342
1686234900000|2023-06-08 14:35:00|366.2|365.9|366.8|366.4|367.2|366.8|366.2|365.9|7143
1686235200000|2023-06-08 14:40:00|366.7|366.3|365.6|365.4|366.8|366.5|365.6|365.4|1518
1686235500000|2023-06-08 14:45:00|365.9|365.7|364.4|364|366.3|366|364.4|364|16694
1686235800000|2023-06-08 14:50:00|363.8|364.1|363.1|362.8|363.8|364.1|362.9|362.6|3987
1686236100000|2023-06-08 14:55:00|363|363|363.1|362.8|363.5|363.2|362.6|362.3|8631
1686236400000|2023-06-08 15:00:00|363.2|362.9|365.2|365|365.4|365|363.2|362.9|9000
1686236700000|2023-06-08 15:05:00|365.7|365.1|366.1|365.8|366.2|365.9|365.1|364.8|7674
1686237000000|2023-06-08 15:10:00|366|365.9|366.3|366.1|367.7|367.2|366|365.6|7022
1686237300000|2023-06-08 15:15:00|366.2|366.4|367.4|367.1|367.4|367.3|366.2|365.9|8434
1686237600000|2023-06-08 15:20:00|367.3|367.2|367.5|367.4|367.8|367.5|367.3|367|13162
1686237900000|2023-06-08 15:25:00|367.8|367.5|367.7|367.5|367.8|367.5|367.5|367.2|15651
1686294000000|2023-06-09 07:00:00|367.2|365.4|370.2|369.1|371.1|369.6|365.5|363.4|15156
1686294300000|2023-06-09 07:05:00|370.1|368|369.6|368.8|370.1|369.3|368.3|367.9|5341
1686294600000|2023-06-09 07:10:00|369.3|368.7|369.5|368.9|370.2|369.7|368.9|368.4|7699
1686294900000|2023-06-09 07:15:00|369|369|367.4|366.7|369|369|367.4|366.7|10374
1686295200000|2023-06-09 07:20:00|367.3|366.3|366.9|366.5|367.5|366.9|366.6|366.2|3708
1686295500000|2023-06-09 07:25:00|366.8|366.2|365.3|364.6|367|366.5|365.3|364.6|1047
1686295800000|2023-06-09 07:30:00|365.2|364.5|367.1|366.7|367.2|366.7|365|364.4|7277
1686296100000|2023-06-09 07:35:00|366.8|366.4|366.7|366.2|367|366.6|366.3|365.9|3591
1686296400000|2023-06-09 07:40:00|366.6|366.1|367.1|366.7|367.1|366.7|366.4|366.1|4255
1686296700000|2023-06-09 07:45:00|366.9|366.5|367.4|367|367.7|367.3|366.8|366.4|4549
1686297000000|2023-06-09 07:50:00|367.5|367.1|368.3|367.9|368.4|368|367.3|366.9|4472
1686297300000|2023-06-09 07:55:00|368.2|368.1|368.6|368.1|368.7|368.4|368.2|367.8|5312
1686297600000|2023-06-09 08:00:00|368.5|367.8|368.5|368|369.1|368.5|367.9|367.5|5924
1686297900000|2023-06-09 08:05:00|368.4|368.1|369.6|369.1|370.2|369.8|368.4|368.1|8039
1686298200000|2023-06-09 08:10:00|369.5|368.8|368.9|368.5|369.5|368.8|368.9|368.5|5327
1686298500000|2023-06-09 08:15:00|369.3|368.6|369.4|369|369.6|369.1|368.8|368.4|6026
1686298800000|2023-06-09 08:20:00|369.2|369.7|370.2|369.6|370.2|369.8|369.2|369.2|5625
1686299100000|2023-06-09 08:25:00|370.5|369.7|370.5|370.2|370.8|370.3|370.5|369.7|1795
1686299400000|2023-06-09 08:30:00|370.2|369.8|370.8|370.3|371|370.5|370.1|369.7|2160
1686299700000|2023-06-09 08:35:00|370.7|370.4|370.9|370.4|370.9|370.6|370.2|369.7|3967
1686300000000|2023-06-09 08:40:00|370.7|370.2|371.2|370.8|371.3|370.9|370.6|370.2|1115
1686300300000|2023-06-09 08:45:00|371.3|370.9|371.2|370.9|371.4|371.1|371|370.6|1396
1686300600000|2023-06-09 08:50:00|371.3|371|371.7|371.5|372|371.7|371.3|371|1533
1686300900000|2023-06-09 08:55:00|371.6|371.2|371.9|371.7|372|371.7|371.4|371.2|3871
1686301200000|2023-06-09 09:00:00|371.8|371.4|372.2|371.9|372.2|371.9|371.8|371.4|1129
1686301500000|2023-06-09 09:05:00|372.5|372.2|371.9|371.6|372.9|372.5|371.9|371.4|2260
1686301800000|2023-06-09 09:10:00|372|371.7|372.5|372.1|373|372.8|372|371.6|1350
1686302100000|2023-06-09 09:15:00|372.8|372.2|373.7|373.4|373.7|373.4|372.6|372.2|8197
1686302400000|2023-06-09 09:20:00|373.9|373.5|374.1|373.7|374.1|373.7|373.4|373.2|2447
1686302700000|2023-06-09 09:25:00|374.2|373.8|374.9|374.7|375.5|375.2|374.2|373.8|2453
1686303000000|2023-06-09 09:30:00|375|374.4|374.6|374.3|375|374.4|374.5|374.1|3139
1686303300000|2023-06-09 09:35:00|374.5|374.2|374.5|373.9|374.6|374.4|374.1|373.7|2956
1686303600000|2023-06-09 09:40:00|374.4|373.8|374.4|374|374.6|374.3|374.1|373.7|616
1686303900000|2023-06-09 09:45:00|374.6|374.1|374.1|373.7|374.6|374.4|374|373.7|3476
1686304200000|2023-06-09 09:50:00|374|373.8|373.7|373.4|374.2|373.9|373.7|373.4|6110
1686304500000|2023-06-09 09:55:00|373.9|373.5|373.6|373.1|373.9|373.8|373.4|373|3118
1686304800000|2023-06-09 10:00:00|373.5|373|373.4|373|373.5|373|373.3|373|831
1686305100000|2023-06-09 10:05:00|373.3|373.1|373.3|373|373.4|373.1|373.3|373|13
1686305400000|2023-06-09 10:10:00|373.2|372.6|372.6|372.4|373.2|372.6|372.1|371.7|8791
1686305700000|2023-06-09 10:15:00||372.5||372.3||372.5||372.2|365
1686306000000|2023-06-09 10:20:00|372.5|372.2|374|373.7|374|373.7|372.5|372.1|13320
1686306300000|2023-06-09 10:25:00|374.1|373.8|374.6|374.3|374.7|374.4|373.8|373.5|11870
1686306600000|2023-06-09 10:30:00|374.2|374.4|372.2|372|374.5|374.4|372.1|372|26627
1686306900000|2023-06-09 10:35:00|372.1|371.9|371.2|370.8|372.7|372.4|371.2|370.8|8050
1686307200000|2023-06-09 10:40:00|371.6|370.9|370.9|370.3|371.8|371.5|370.9|370.3|2091
1686307500000|2023-06-09 10:45:00|370.8|370.4|370.7|370.3|370.9|370.8|370.7|370.3|3241
1686307800000|2023-06-09 10:50:00|370.6|370.1|371.4|371.1|371.9|371.6|370.2|369.9|18369
1686308100000|2023-06-09 10:55:00|371.3|371|371.7|371.3|372.1|371.6|371.2|371|7470
1686308400000|2023-06-09 11:00:00|371.6|371.2|371.9|371.4|372|371.6|371.3|371|1774
1686308700000|2023-06-09 11:05:00|371.8|371.5|372.5|372.1|372.6|372.2|371.8|371.5|5231
1686309000000|2023-06-09 11:10:00|372.4|372|372.7|372.3|372.9|372.5|372.4|372|361
1686309300000|2023-06-09 11:15:00|372.4|372.4|372.3|372|372.6|372.4|372.3|372|3678
1686309600000|2023-06-09 11:20:00|372.2|371.8|372.4|372.2|372.6|372.2|372.1|371.8|13253
1686309900000|2023-06-09 11:25:00|372.7|372.3|372.6|372.4|372.7|372.5|372.5|372.3|599
1686310200000|2023-06-09 11:30:00|372.4|372.3|372.2|371.9|372.6|372.3|372.1|371.7|3094
1686310500000|2023-06-09 11:35:00|372.3|372|372.2|372.1|372.3|372.1|372.2|371.9|4493
1686310800000|2023-06-09 11:40:00|372.3|372|372.4|372|372.5|372.2|372.3|372|5456
1686311100000|2023-06-09 11:45:00|372.3|372.1|372.1|371.9|372.3|372.1|372.1|371.7|352
1686311400000|2023-06-09 11:50:00|372.4|372.2|372.3|371.9|372.4|372.2|372.1|371.9|5638
1686311700000|2023-06-09 11:55:00|372.2|372|372|371.7|372.3|372|371.9|371.5|2036
1686312000000|2023-06-09 12:00:00|372.3|371.8|371.9|371.6|372.3|372.1|371.9|371.5|4116
1686312300000|2023-06-09 12:05:00|371.7|371.4|373.2|373|373.2|373|371.7|371.4|2493
1686312600000|2023-06-09 12:10:00|373.5|373.1|375|374.8|375.2|374.8|373.5|373.1|6712
1686312900000|2023-06-09 12:15:00|375.7|375.4|376.4|376|376.4|376|375.2|374.8|14382
1686313200000|2023-06-09 12:20:00|376.3|376.3|377.7|377.5|377.8|377.5|376.2|376|4752
1686313500000|2023-06-09 12:25:00|377.8|377.6|382|381.6|382|381.6|377.8|377.6|14212
1686313800000|2023-06-09 12:30:00|383|382.5|381.9|381.5|384.4|383.6|381.7|381.1|19514
1686314100000|2023-06-09 12:35:00|382.2|381.8|382.3|381.9|382.8|382.3|381.8|381.3|155906
1686314400000|2023-06-09 12:40:00|382.2|380.8|380.7|380.1|382.5|381.9|380.6|380|15410
1686314700000|2023-06-09 12:45:00|380.6|380.2|379.2|378.9|380.7|380.2|378.4|377.8|6466
1686315000000|2023-06-09 12:50:00|379.7|379|380.5|380|380.9|380.5|378.8|378.5|51977
1686315300000|2023-06-09 12:55:00|380.4|379.9|380.3|379.9|380.5|380|379.6|379.2|3900
1686315600000|2023-06-09 13:00:00|380.5|380.1|379.5|379.1|380.8|380.5|379.5|379.1|6688
1686315900000|2023-06-09 13:05:00|380|379.2|380.7|380.5|380.7|380.5|379.8|379.2|7445
1686316200000|2023-06-09 13:10:00|380.6|380.4|379.9|379.5|380.7|380.5|379.9|379.5|7108
1686316500000|2023-06-09 13:15:00|379.6|379.2|380.5|380.1|380.7|380.3|379.2|378.9|7235
1686316800000|2023-06-09 13:20:00|380.1|379.8|378.7|378.4|380.1|379.9|378.7|378.4|4273
1686317100000|2023-06-09 13:25:00|378.6|378.2|378.9|378.3|378.9|378.5|378|377.6|2862
1686317400000|2023-06-09 13:30:00|378.8|378.6|378.9|378.7|379|378.7|378.6|378.3|5663
1686317700000|2023-06-09 13:35:00|379.2|378.8|378.9|378.6|379.2|378.8|377.5|377.2|10194
1686318000000|2023-06-09 13:40:00|378.8|378.7|379.9|379.5|379.9|379.5|378.8|378.4|2408
1686318300000|2023-06-09 13:45:00|379.8|379.6|379.4|378.9|380.3|379.9|378.7|378.4|6128
1686318600000|2023-06-09 13:50:00|379.3|378.8|380.1|379.8|380.1|379.8|377.7|377.3|14194
1686318900000|2023-06-09 13:55:00|380.5|379.9|380.5|380.2|380.8|380.5|380.3|379.9|8995
1686319200000|2023-06-09 14:00:00|380.6|380.3|380.2|379.8|380.7|380.6|379.8|379.4|2684
1686319500000|2023-06-09 14:05:00|380.3|379.9|381.2|380.9|381.6|381.4|379.9|379.6|11508
1686319800000|2023-06-09 14:10:00|381.1|381|380.9|380.7|381.4|381.1|380.9|380.6|4688
1686320100000|2023-06-09 14:15:00|380.8|380.6|380.6|380.2|381.5|381.2|380.6|380.1|9346
1686320400000|2023-06-09 14:20:00|380.5|380.3|380.9|380.7|381.1|381|380.5|380.3|2080
1686320700000|2023-06-09 14:25:00|381|380.8|383.8|383.4|385.2|384|381|380.7|115440
1686321000000|2023-06-09 14:30:00|383.9|383.5|384.3|384.1|384.4|384.2|383.7|383.5|11775
1686321300000|2023-06-09 14:35:00|384.6|384.3|383.9|383.8|385|384.7|383.9|383.8|17301
1686321600000|2023-06-09 14:40:00|383.8|383.7|383.4|383.1|383.8|383.7|382.8|382.5|8587
1686321900000|2023-06-09 14:45:00|383.3|383.2|384|383.8|384.5|384.2|383.2|383.2|13506
1686322200000|2023-06-09 14:50:00|383.9|383.7|384.2|383.9|384.4|384.1|382.9|382.6|6746
1686322500000|2023-06-09 14:55:00|384.1|384|384.1|383.9|384.3|384.1|383.9|383.7|6997
1686322800000|2023-06-09 15:00:00|384.2|384|384.2|383.9|384.4|384.1|383.4|383|5450
1686323100000|2023-06-09 15:05:00|384.1|383.7|383.9|383.7|384.2|383.9|383.8|383.7|2472
1686323400000|2023-06-09 15:10:00|384.1|383.8|384.5|384.3|384.7|384.4|383.5|383.2|6210
1686323700000|2023-06-09 15:15:00|384.4|384.1|384.2|384|385|384.7|384|383.8|10576
1686324000000|2023-06-09 15:20:00|384.3|384.1|384.1|383.8|385.3|384.8|383.6|383.2|13460
1686324300000|2023-06-09 15:25:00|384|383.7|385.2|384.8|385.5|385|383.5|383.2|30846
1686553200000|2023-06-12 07:00:00|399.5|398.5|408.6|406.4|409.3|407.4|399.5|398.5|54306
1686553500000|2023-06-12 07:05:00|409|407.2|409.3|408.3|410|408.8|406.5|405.3|47189
1686553800000|2023-06-12 07:10:00|409|407.1|408.2|407.7|409.8|409.1|406.4|406|20707
1686554100000|2023-06-12 07:15:00|408.6|408.2|413.2|412.7|413.6|412.9|408.2|407.6|30234
1686554400000|2023-06-12 07:20:00|412.9|412.4|412.7|412.3|413.4|413.1|412.4|412.2|36483
1686554700000|2023-06-12 07:25:00|412.6|411.8|414|413.6|414.5|414|411.8|411.3|16737
1686555000000|2023-06-12 07:30:00|413.9|413.5|413.5|413.1|414.8|414.3|413.5|413.1|11125
1686555300000|2023-06-12 07:35:00|413.4|413|411.1|410.1|413.5|413.1|410|409.4|14609
1686555600000|2023-06-12 07:40:00|411|410.2|409.6|409.1|411.8|411.3|409.6|409|10080
1686555900000|2023-06-12 07:45:00|409.7|409.9|410.4|409.8|411.5|411.1|409.5|409.1|12388
1686556200000|2023-06-12 07:50:00|410.3|410.4|409.7|409.1|411.4|410.9|409.5|409.1|5202
1686556500000|2023-06-12 07:55:00|409.9|409.2|411|410.5|411.2|410.5|409.9|409.2|10635
1686556800000|2023-06-12 08:00:00|411.2|410.6|411.2|410.9|411.6|411.1|410.2|409.8|14634
1686557100000|2023-06-12 08:05:00|411.3|411.2|411.5|411|411.8|411.4|410.6|410.3|11044
1686557400000|2023-06-12 08:10:00|412.3|411.8|410.6|410.1|412.4|412|410.4|410|11985
1686557700000|2023-06-12 08:15:00|411|410|412.9|412.5|412.9|412.7|410.6|410|8342
1686558000000|2023-06-12 08:20:00|413.5|413|415.5|415.1|415.9|415.3|413.5|413|20612
1686558300000|2023-06-12 08:25:00|415.7|415.2|416.3|415.8|416.6|416.1|415.4|414.9|10845
1686558600000|2023-06-12 08:30:00|416.7|416.3|416.1|415.8|419.1|418.6|416.1|415.8|52767
1686558900000|2023-06-12 08:35:00|415.8|415.7|411.6|411.2|415.8|415.7|410.3|409.9|32261
1686559200000|2023-06-12 08:40:00|411.5|410.7|411.6|411.2|412|411.5|410.5|410.2|24208
1686559500000|2023-06-12 08:45:00|411.5|411|411.3|411|411.8|411.4|409.9|409.5|26327
1686559800000|2023-06-12 08:50:00|411.7|411.2|412.7|412.3|413|412.6|411.4|411.1|12287
1686560100000|2023-06-12 08:55:00|412.8|412.1|411.3|410.7|412.8|412.1|411|410.6|38437
1686560400000|2023-06-12 09:00:00|411|410.3|410.6|410.1|411.2|411|410.2|409.8|34579
1686560700000|2023-06-12 09:05:00|410.5|410|411.5|411.2|411.9|411.4|410.3|410|16397
1686561000000|2023-06-12 09:10:00|411.1|410.8|411.6|411.2|412.4|412|410.9|410.7|40392
1686561300000|2023-06-12 09:15:00|411.4|411|411.2|410.8|412|411.8|411|410.7|50699
1686561600000|2023-06-12 09:20:00|411.1|410.9|408.6|408|411.4|411|408.6|408|18440
1686561900000|2023-06-12 09:25:00|408.5|407.6|410.7|410.2|411.1|410.4|407.9|407.4|8535
1686562200000|2023-06-12 09:30:00|411.1|410.5|410.6|410.1|411.3|410.8|410.3|409.9|2683
1686562500000|2023-06-12 09:35:00|411|410.2|411|410.7|411.7|411.2|410.7|410.2|6375
1686562800000|2023-06-12 09:40:00|411.6|411.2|411.3|411|412.2|411.9|411.2|410.8|19697
1686563100000|2023-06-12 09:45:00|411.2|410.9|417.2|416.3|417.2|416.3|411.2|410.9|15482
1686563400000|2023-06-12 09:50:00|417.4|416.4|421.4|420.7|421.9|421.5|417.4|416.4|6021
1686563700000|2023-06-12 09:55:00|421.2|420.5|424.4|423.8|424.8|423.9|421.2|420.5|9291
1686564000000|2023-06-12 10:00:00|424.2|423.7|425.1|424.5|426.5|425.8|423.1|422.3|19022
1686564300000|2023-06-12 10:05:00|424.8|424.4|424|423.6|425.7|424.9|424|423.4|5240
1686564600000|2023-06-12 10:10:00|424.4|423.7|425.1|424.5|425.1|424.5|422.8|422.2|14645
1686564900000|2023-06-12 10:15:00|425|424|426.1|425.7|426.7|426|424.4|424|40739
1686565200000|2023-06-12 10:20:00|426.4|425.8|424.9|424.5|427|426.6|424.9|424.5|13836
1686565500000|2023-06-12 10:25:00|425.8|425|427.7|427.1|427.9|427.2|425.8|424.9|3860
1686565800000|2023-06-12 10:30:00|427.2|426.8|426.6|426|427.5|427|426|425.6|29987
1686566100000|2023-06-12 10:35:00|426.5|425.9|426.9|426.6|427.8|427.1|425.5|425.1|33928
1686566400000|2023-06-12 10:40:00|427.4|426.8|428.2|427.7|428.6|428.1|427.4|426.8|9644
1686566700000|2023-06-12 10:45:00|428.3|427.9|430|429.5|430|429.5|428|427.4|10337
1686567000000|2023-06-12 10:50:00|430.4|429.7|429.9|429.5|432.2|431.3|429.9|429.5|36455
1686567300000|2023-06-12 10:55:00|429.1|429.6|428.1|427.3|429.1|429.6|427.9|427.3|7983
1686567600000|2023-06-12 11:00:00|428|426.6|428.7|428|428.8|428.2|426.8|426.3|5696
1686567900000|2023-06-12 11:05:00|428.5|428.1|428.5|428.1|429.3|428.8|428.1|427.8|3475
1686568200000|2023-06-12 11:10:00|428.6|427.7|428.6|428.1|429|428.4|428.1|427.6|22459
1686568500000|2023-06-12 11:15:00|428.5|428.2|427.6|427.1|428.9|428.4|427.4|427|4580
1686568800000|2023-06-12 11:20:00|427.7|427.2|427.5|427|428.6|428.1|427.5|426.9|4079
1686569100000|2023-06-12 11:25:00|427.4|426.9|423.7|423.4|427.5|427|423.7|423.3|10119
1686569400000|2023-06-12 11:30:00|424.3|423.6|425.1|424.5|425.3|424.8|424|423.4|11354
1686569700000|2023-06-12 11:35:00|425.2|424.7|425.9|425.4|426.2|425.5|425|424.5|6802
1686570000000|2023-06-12 11:40:00|425.8|425.5|425.7|425.1|426.6|425.9|425|424.5|5407
1686570300000|2023-06-12 11:45:00|425.6|424.6|423.1|422.4|425.6|424.6|422.6|422.4|6793
1686570600000|2023-06-12 11:50:00|423|422.6|422|421.3|423.2|422.6|421.4|420.8|3430
1686570900000|2023-06-12 11:55:00|421.8|421.4|423.6|423|423.7|423.1|421.4|420.9|5790
1686571200000|2023-06-12 12:00:00|423.7|423.1|425.1|424.8|425.1|424.8|423.5|422.9|4711
1686571500000|2023-06-12 12:05:00|425|424.7|423.8|423.3|425.3|424.7|423.8|423.3|6326
1686571800000|2023-06-12 12:10:00|423.6|422.8|424.4|423.8|424.9|424.4|423.5|422.8|7041
1686572100000|2023-06-12 12:15:00|424.3|423.9|424.8|424.3|425|424.4|423.5|423.1|2908
1686572400000|2023-06-12 12:20:00|424.7|424.7|423.8|423.5|425|424.7|423.8|423.5|3755
1686572700000|2023-06-12 12:25:00|423.9|423.3|421.4|420.9|423.9|423.3|421.2|420.6|2705
1686573000000|2023-06-12 12:30:00|421.7|421|422.6|422.1|422.6|422.4|421.7|421|3516
1686573300000|2023-06-12 12:35:00|422.5|422.2|423.6|423|423.8|423.3|422.5|422.2|1374
1686573600000|2023-06-12 12:40:00|423.4|422.7|422.7|422.1|423.4|422.7|421.9|421.4|2854
1686573900000|2023-06-12 12:45:00|422.5|421.7|422.1|421.7|422.8|422.4|421.9|421.4|8274
1686574200000|2023-06-12 12:50:00|422.2|421.8|422.5|422.1|422.7|422.2|421.8|421.3|2198
1686574500000|2023-06-12 12:55:00|422.4|421.7|421.4|420.8|422.4|421.7|421|420.5|5541
1686574800000|2023-06-12 13:00:00|421.3|420.6|421.8|421.4|421.8|421.4|420.5|420.1|1847
1686575100000|2023-06-12 13:05:00|421.6|421.5|418.9|418.3|421.6|421.5|418.9|418.3|2737
1686575400000|2023-06-12 13:10:00|418.8|418.2|418.9|418.2|420|419.4|418.7|418.2|3130
1686575700000|2023-06-12 13:15:00|418.5|418.1|418.3|417.8|418.7|418.2|418.1|417.7|6921
1686576000000|2023-06-12 13:20:00|418.2|417.9|418.3|417.9|419.1|418.7|417.9|417.4|4481
1686576300000|2023-06-12 13:25:00|417.9|417.6|418|417.5|418|417.6|416.9|416.2|5282
1686576600000|2023-06-12 13:30:00|418.1|417.6|417.3|416.9|418.5|418.1|417.1|416.7|6322
1686576900000|2023-06-12 13:35:00|417.2|416.6|413.8|413.3|417.6|417.3|413.8|413.3|6311
1686577200000|2023-06-12 13:40:00|413.9|413.1|412.6|412.1|414.4|413.9|412.5|412|11817
1686577500000|2023-06-12 13:45:00|412.5|412|411.6|411.2|413.2|412.8|411.2|410.7|6695
1686577800000|2023-06-12 13:50:00|411.5|411|410.4|410|411.6|411.1|409.7|409.3|25034
1686578100000|2023-06-12 13:55:00|410.3|409.6|407.3|406.9|410.3|409.6|407.1|406.7|18177
1686578400000|2023-06-12 14:00:00|407.2|406.7|405.9|405.7|407.7|407.4|405.9|405.7|15342
1686578700000|2023-06-12 14:05:00|405.8|405.5|409.9|409.5|409.9|409.5|405.5|405.2|38176
1686579000000|2023-06-12 14:10:00|409.8|409.4|408.7|408.3|410.3|409.9|408.7|408.1|11660
1686579300000|2023-06-12 14:15:00|409.2|408.8|409.5|409.3|409.8|409.4|408.9|408.5|5338
1686579600000|2023-06-12 14:20:00|409.2|409.2|408.1|407.6|409.4|409.2|407.6|407.2|8789
1686579900000|2023-06-12 14:25:00|408|407.7|408.3|407.8|409|408.7|407.3|406.9|19910
1686580200000|2023-06-12 14:30:00|408.2|407.4|404.7|404.4|408.4|408|404.5|404|25606
1686580500000|2023-06-12 14:35:00|404.8|404.3|407|406.6|407.5|407.1|404|403.6|17563
1686580800000|2023-06-12 14:40:00|407.1|406.7|407|406.7|407.9|407.5|407|406.6|11897
1686581100000|2023-06-12 14:45:00|407.3|406.9|406.7|406.4|407.3|406.9|405.6|405.2|14564
1686581400000|2023-06-12 14:50:00|406.4|406.5|406.6|406.3|407|406.7|406.3|405.9|6575
1686581700000|2023-06-12 14:55:00|406.9|406.5|407.2|406.8|407.3|407|406.2|405.8|7895
1686582000000|2023-06-12 15:00:00|407.3|406.9|405.6|405.3|407.3|407.2|404.4|404.1|17453
1686582300000|2023-06-12 15:05:00|405.5|405.1|405.8|405.6|406.2|405.8|405.4|405.1|9446
1686582600000|2023-06-12 15:10:00|406.1|405.8|405.6|405.3|407.1|406.5|405.6|405.2|16107
1686582900000|2023-06-12 15:15:00|405.4|405.1|404.6|404.3|405.4|405.1|403.9|403.6|12912
1686583200000|2023-06-12 15:20:00|404.5|404.2|403.6|403.3|404.5|404.2|403.5|403|30785
1686583500000|2023-06-12 15:25:00|403.7|403.4|402.9|402.5|404.1|403.8|402.6|402.2|27019
1686639600000|2023-06-13 07:00:00|405.3|402.6|412|410.2|414.3|412.8|404.6|402.6|42911
1686639900000|2023-06-13 07:05:00|411.9|410|409.6|408.7|411.9|410.1|407.6|406.3|13621
1686640200000|2023-06-13 07:10:00|410.1|409.2|412.6|412.2|413.9|413|410|409.1|10989
1686640500000|2023-06-13 07:15:00|412.5|411.6|411.8|411.2|412.5|411.6|410.7|410.4|4031
1686640800000|2023-06-13 07:20:00|411.7|410.6|409.3|408.5|411.7|410.6|409.3|408.5|4161
1686641100000|2023-06-13 07:25:00|409.4|408.6|408.5|407.8|409.4|408.7|408.3|407.7|1305
1686641400000|2023-06-13 07:30:00|408.9|407.9|407.1|406.6|409.3|408.8|406.4|405.8|12983
1686641700000|2023-06-13 07:35:00|407|406.5|406.1|405.5|407.4|406.6|405.8|405.3|5251
1686642000000|2023-06-13 07:40:00|406|405.3|403.5|402.6|406|405.3|403.5|402.6|15465
1686642300000|2023-06-13 07:45:00|403.4|402.7|402.5|401.9|404.1|403.4|401.5|401|5898
1686642600000|2023-06-13 07:50:00|402.3|401.8|402|401.6|402.8|402.2|401.9|401.3|9751
1686642900000|2023-06-13 07:55:00|402.4|401.5|403.1|402.6|403.2|402.7|402.1|401.4|7126
1686643200000|2023-06-13 08:00:00|403|402.5|403.3|403|403.5|403.1|402.7|402.2|10266
1686643500000|2023-06-13 08:05:00|403.4|403.2|403.1|402.5|404.2|403.8|403.1|402.5|87244
1686643800000|2023-06-13 08:10:00|403|402.2|403.1|402.5|403.1|402.5|402.4|402|4204
1686644100000|2023-06-13 08:15:00|403|402.3|402.8|402.1|403.1|402.4|402.4|401.8|145
1686644400000|2023-06-13 08:20:00|402.7|402.2|401.5|401.1|402.8|402.2|400.5|400|10902
1686644700000|2023-06-13 08:25:00|401.3|400.7|402.4|401.9|402.4|401.9|400.7|400.2|3323
1686645000000|2023-06-13 08:30:00|402.5|402|401.7|401.5|402.6|402.1|401.6|401.3|4578
1686645300000|2023-06-13 08:35:00|401.6|401.2|400.6|400.2|401.6|401.2|400.4|400|3838
1686645600000|2023-06-13 08:40:00|400.5|400|400.9|400.4|400.9|400.4|400.2|399.7|5011
1686645900000|2023-06-13 08:45:00|401|399.8|401.1|400.5|401.1|400.6|400.1|399.7|4019
1686646200000|2023-06-13 08:50:00|401|400|399.1|398.6|401|400.1|399.1|398.6|5855
1686646500000|2023-06-13 08:55:00|399|398.7|400|399.3|400|399.3|399|398.5|4779
1686646800000|2023-06-13 09:00:00|399.9|398.5|399.6|399.1|399.9|399.2|399.1|398.5|8265
1686647100000|2023-06-13 09:05:00|399.5|398.7|400.5|399.8|401.3|400.5|399.2|398.7|5097
1686647400000|2023-06-13 09:10:00|400.6|399.9|401|400.5|401.1|400.7|400.6|399.9|1382
1686647700000|2023-06-13 09:15:00|400.9|400|400.2|399.7|400.9|400.1|399.9|399.4|1177
1686648000000|2023-06-13 09:20:00|400|399.3|399.3|398.8|400|399.5|399.3|398.8|283
1686648300000|2023-06-13 09:25:00|399.2|398.7|399.7|399.3|399.7|399.3|398.9|398.5|1800
1686648600000|2023-06-13 09:30:00|400.1|399.5|400.7|400.2|400.9|400.4|400.1|399.5|2004
1686648900000|2023-06-13 09:35:00|401.1|400.3|401.2|400.8|401.6|401.2|401.1|400.3|1149
1686649200000|2023-06-13 09:40:00|401.4|400.9|401.3|400.8|401.4|401|400.4|400|3224
1686649500000|2023-06-13 09:45:00|401.2|400.6|401.8|401.5|402.1|401.6|401|400.5|5059
1686649800000|2023-06-13 09:50:00|401.9|401.8|401.4|400.9|402.1|401.8|401.2|400.8|11817
1686650100000|2023-06-13 09:55:00|401.3|400.8|401.3|401|401.8|401.5|401.2|400.8|1409
1686650400000|2023-06-13 10:00:00|401|400.6|401.2|400.8|401.3|400.8|400.7|400.2|437
1686650700000|2023-06-13 10:05:00|401.4|400.9|402|401.5|402|401.5|401.2|400.8|2
1686651000000|2023-06-13 10:10:00|401.9|401.4|400.4|400|402|401.5|400.4|400|1615
1686651300000|2023-06-13 10:15:00|400.9|400.4|401|400.6|401.3|400.8|400.6|400.2|2417
1686651600000|2023-06-13 10:20:00|401.1|400.5|400.3|400|401.1|400.5|400.3|399.8|2311
1686651900000|2023-06-13 10:25:00|400.4|400.2|400.7|400.1|400.7|400.3|399.8|399.4|1174
1686652200000|2023-06-13 10:30:00|400.6|400.2|400.3|399.8|400.6|400.2|400.1|399.6|1130
1686652500000|2023-06-13 10:35:00|400.2|399.6|400.3|400|400.8|400.4|400|399.6|2701
1686652800000|2023-06-13 10:40:00|400.6|400.3|400|399.7|400.6|400.3|400|399.6|3730
1686653100000|2023-06-13 10:45:00|400.5|400|401.1|400.7|401.2|400.8|400.2|399.9|7980
1686653400000|2023-06-13 10:50:00|401.3|400.8|402.4|402|402.4|402|401.3|400.8|137
1686653700000|2023-06-13 10:55:00|402.5|402.1|403|402.5|403.1|402.7|402.2|401.8|5139
1686654000000|2023-06-13 11:00:00|403.1|402.6|403.7|403.2|403.8|403.3|402.2|401.8|1365
1686654300000|2023-06-13 11:05:00|403.3|403.3|403.3|402.8|403.6|403.3|403.2|402.8|1199
1686654600000|2023-06-13 11:10:00|402.9|402.9|403.6|403.2|403.6|403.2|402.8|402.3|2158
1686654900000|2023-06-13 11:15:00|403.5|403.1|403.4|402.9|403.6|403.2|402.8|402.3|717
1686655200000|2023-06-13 11:20:00|403.5|403.1|402.2|401.9|403.5|403.1|402.1|401.6|12301
1686655500000|2023-06-13 11:25:00|402|401.8|402.6|402.2|402.6|402.2|401.8|401.4|9652
1686655800000|2023-06-13 11:30:00|402.8|402.4|403.9|403.6|404.3|404|402.8|402.4|648
1686656100000|2023-06-13 11:35:00|403.8|403.3|404.1|403.7|404.9|404.5|403.8|403.3|3747
1686656400000|2023-06-13 11:40:00|404.7|404.1|407.2|406.3|407.3|406.7|404.7|404.1|7719
1686656700000|2023-06-13 11:45:00|407.1|406.4|407.2|406.6|407.5|407|406.8|406.2|3329
1686657000000|2023-06-13 11:50:00|407.7|406.7|407.7|407.2|407.9|407.4|407.6|406.7|5000
1686657300000|2023-06-13 11:55:00|407.6|407.1|409.1|408.4|409.1|408.4|407.6|407|7406
1686657600000|2023-06-13 12:00:00|409.2|408.5|408.7|408.2|409.3|408.8|408.6|408.1|2319
1686657900000|2023-06-13 12:05:00|408.6|408.3|409.2|408.7|409.2|408.7|408.6|408.3|2978
1686658200000|2023-06-13 12:10:00|409.3|408.8|408.2|407.6|409.3|408.9|408.2|407.6|37
1686658500000|2023-06-13 12:15:00|408.1|407.4|407.9|407.3|408.5|407.9|407.7|407.2|291
1686658800000|2023-06-13 12:20:00|408.1|407.4|408.8|408.5|408.8|408.5|408.1|407.4|3423
1686659100000|2023-06-13 12:25:00|408.7|408.7|409|408.1|409.1|408.7|408.7|408.1|1865
1686659400000|2023-06-13 12:30:00|408.9|406.4|409|408.3|412|410.5|406.7|405.3|25365
1686659700000|2023-06-13 12:35:00|409.2|408.9|409.3|409|409.9|409.2|409|408.6|7534
1686660000000|2023-06-13 12:40:00|409.4|408.6|409.4|408.8|409.6|409|408.8|408.4|2966
1686660300000|2023-06-13 12:45:00|409.3|408.7|408.6|408.3|409.4|408.8|408.6|408.3|805
1686660600000|2023-06-13 12:50:00|408.5|408.2|408.7|408.2|409|408.6|408.2|407.7|10170
1686660900000|2023-06-13 12:55:00|408.8|408.3|409.9|409.3|409.9|409.4|408.7|408.2|2954
1686661200000|2023-06-13 13:00:00|410|409.4|408.3|407.9|410.2|409.7|408.3|407.9|3805
1686661500000|2023-06-13 13:05:00|408.2|407.7|408.1|407.5|408.5|408.2|407.5|407|6953
1686661800000|2023-06-13 13:10:00|408.3|407.6|408.6|408.1|408.7|408.2|408.2|407.6|2228
1686662100000|2023-06-13 13:15:00|408.5|407.8|408.5|408.1|408.8|408.3|408|407.5|4123
1686662400000|2023-06-13 13:20:00||408||408||408||408|0
1686662700000|2023-06-13 13:25:00|408.4|407.9|409.3|408.9|409.5|409|408.3|407.9|2442
1686663000000|2023-06-13 13:30:00|409.2|409|408.9|408.4|409.6|409.1|408.5|408.1|6594
1686663300000|2023-06-13 13:35:00|408.3|408.5|408.2|407.7|408.3|408.5|407.3|406.7|9738
1686663600000|2023-06-13 13:40:00|408.1|407.3|409.4|409|409.5|409.1|407.6|407.1|5468
1686663900000|2023-06-13 13:45:00|409.5|409.2|409.4|408.9|409.7|409.3|408.7|408.2|3602
1686664200000|2023-06-13 13:50:00|409.5|409|409.2|408.9|409.5|409.1|407.8|407.4|9454
1686664500000|2023-06-13 13:55:00|409.3|409|408.9|408.6|409.3|409|408.6|408.2|4863
1686664800000|2023-06-13 14:00:00|409|408.3|407.5|407.1|409|408.5|407.3|406.9|12601
1686665100000|2023-06-13 14:05:00|407.4|407.3|407.6|407.3|408|407.6|406.8|406.5|7755
1686665400000|2023-06-13 14:10:00|407.7|407.2|407|406.5|407.7|407.2|406.1|405.7|8640
1686665700000|2023-06-13 14:15:00|406.9|406.2|405.4|405|407|406.2|405.3|405|7367
1686666000000|2023-06-13 14:20:00|405.3|405.1|405|404.7|405.4|405.1|404|403.4|12299
1686666300000|2023-06-13 14:25:00|405.3|405|405.8|405.5|405.9|405.5|404.7|404.4|3458
1686666600000|2023-06-13 14:30:00|405.6|405.2|405.5|405.1|405.6|405.3|405.1|404.9|1118
1686666900000|2023-06-13 14:35:00|405.4|404.9|405.5|405.3|405.6|405.3|405.1|404.7|3021
1686667200000|2023-06-13 14:40:00|405.8|405.5|404.5|404.1|406.1|405.8|404.1|403.8|7412
1686667500000|2023-06-13 14:45:00|404.6|404.2|404.7|404.4|404.9|404.6|404.4|404.1|3203
1686667800000|2023-06-13 14:50:00|404.3|404.1|404.7|404.5|405.3|405.1|404.2|404.1|4421
1686668100000|2023-06-13 14:55:00|404.9|404.6|405.3|404.9|405.6|405.3|404.6|404.2|10842
1686668400000|2023-06-13 15:00:00|405.2|404.8|404.8|404.5|405.2|404.9|404.6|404.4|3096
1686668700000|2023-06-13 15:05:00|404.5|404.2|405|404.7|405.3|405|404.1|403.8|3847
1686669000000|2023-06-13 15:10:00|405.1|404.5|404.4|404.2|405.1|404.7|403.5|403.3|7780
1686669300000|2023-06-13 15:15:00|404.6|404.3|404.5|404.2|404.8|404.5|404.1|403.9|8059
1686669600000|2023-06-13 15:20:00|404.6|404.3|403.1|402.8|404.6|404.3|402.9|402.6|18884
1686669900000|2023-06-13 15:25:00|403.2|402.9|403.1|402.8|403.2|402.9|402.7|402.4|18593
1686726000000|2023-06-14 07:00:00|405.5|403|406.4|405.4|406.5|405.4|405.2|403|5491
1686726300000|2023-06-14 07:05:00|406.5|405.3|406|405|407.9|407.1|406|405|3949
1686726600000|2023-06-14 07:10:00|405.9|405.7|405|404.6|406.6|405.7|404.1|403.9|4806
1686726900000|2023-06-14 07:15:00|405.4|404.9|404.9|404.5|406.7|406|404.3|403.8|12289
1686727200000|2023-06-14 07:20:00|405.2|404.6|405.1|404.4|405.5|404.9|403.4|403|9692
1686727500000|2023-06-14 07:25:00|405|404.3|405|404.6|405.1|404.8|404.1|403.6|6603
1686727800000|2023-06-14 07:30:00|405.6|404.7|405|404.6|405.8|405.2|404.8|404.5|10266
1686728100000|2023-06-14 07:35:00|405.8|404.7|406.7|406.2|407.8|407.2|405.8|404.7|5819
1686728400000|2023-06-14 07:40:00|406.6|406.1|407.3|407.1|408.3|407.8|406.5|406|8579
1686728700000|2023-06-14 07:45:00|407.2|406.7|407.4|406.8|408.2|407.7|407.1|406.7|4679
1686729000000|2023-06-14 07:50:00|407.3|406.6|407.4|407|408.4|407.8|406.7|406.2|7496
1686729300000|2023-06-14 07:55:00|407.3|406.9|407.6|407.3|407.8|407.5|406.1|405.5|5570
1686729600000|2023-06-14 08:00:00|408|407.6|407.2|406.7|408|407.7|406.2|405.6|9043
1686729900000|2023-06-14 08:05:00|407.4|406.6|407.9|407.4|408.6|408.3|407.4|406.6|10594
1686730200000|2023-06-14 08:10:00|407.8|407.5|407.3|407|408.1|407.7|407.1|406.8|4220
1686730500000|2023-06-14 08:15:00|407.5|407.1|407.7|407.3|408|407.6|406.6|406.4|5906
1686730800000|2023-06-14 08:20:00|407.6|407.2|408.4|408.2|408.5|408.3|407.4|407|4101
1686731100000|2023-06-14 08:25:00|408.3|407.9|409.5|409|409.6|409.2|408.2|407.9|7126
1686731400000|2023-06-14 08:30:00|409.4|408.9|409.4|409|409.6|409.2|408.7|408.3|5697
1686731700000|2023-06-14 08:35:00|409.5|409.1|410.8|410.3|410.8|410.3|409.5|409.1|6905
1686732000000|2023-06-14 08:40:00|410.9|410.4|412.3|411.8|412.3|411.8|410.9|410.4|1576
1686732300000|2023-06-14 08:45:00|412.7|411.9|414.3|413.9|414.3|413.9|412.3|411.7|9205
1686732600000|2023-06-14 08:50:00|415|414|411.9|411.5|415|414.5|410.7|410.3|8546
1686732900000|2023-06-14 08:55:00|412|411.6|412.3|411.9|412.9|412.5|410.7|410.3|8256
1686733200000|2023-06-14 09:00:00|412.1|411.6|412.1|411.8|413|412.5|411.5|411.3|13293
1686733500000|2023-06-14 09:05:00|412.2|412|412.5|412.2|413.3|412.8|412.2|411.9|6001
1686733800000|2023-06-14 09:10:00|412.6|412.3|412.9|412.4|412.9|412.5|411.9|411.2|7775
1686734100000|2023-06-14 09:15:00|412.8|412.5|413.3|413.1|413.4|413.1|412.7|412.2|7786
1686734400000|2023-06-14 09:20:00|413.4|413.2|413|412.8|413.8|413.5|413|412.8|1987
1686734700000|2023-06-14 09:25:00|412.8|412.5|412|411.6|413.4|413|411.9|411.6|5895
1686735000000|2023-06-14 09:30:00|411.9|411.1|413.6|413.3|413.7|413.3|411.7|411.1|2644
1686735300000|2023-06-14 09:35:00|413.5|413.1|414.8|414.4|414.8|414.4|413.3|413.1|1364
1686735600000|2023-06-14 09:40:00|414.7|414.1|414.2|413.8|414.7|414.1|413.9|413.4|5154
1686735900000|2023-06-14 09:45:00|414.1|413.9|414.3|414|414.4|414.3|414|413.8|3753
1686736200000|2023-06-14 09:50:00|413.6|413.2|413.3|412.9|414|413.6|413.3|412.8|4160
1686736500000|2023-06-14 09:55:00|413.2|412.7|412.8|412.5|413.2|412.8|412.6|412.4|3839
1686736800000|2023-06-14 10:00:00|412.7|412.1|412.9|412.5|412.9|412.6|412|411.7|5960
1686737100000|2023-06-14 10:05:00|413.3|412.8|415.7|415.3|415.7|415.3|413.1|412.8|6441
1686737400000|2023-06-14 10:10:00|415.6|415.2|415.5|414.9|418|417.5|415.5|414.9|23278
1686737700000|2023-06-14 10:15:00|415.6|415.2|416.1|415.8|417.1|416.5|415.3|414.8|12077
1686738000000|2023-06-14 10:20:00|416|415.6|417|416.6|417.2|416.9|415.9|415.5|5518
1686738300000|2023-06-14 10:25:00|416.8|416.5|417|416.7|417|416.8|416.3|416|4269
1686738600000|2023-06-14 10:30:00|417.1|416.6|416.2|415.7|417.1|416.6|416.1|415.7|2656
1686738900000|2023-06-14 10:35:00|416.1|415.5|414.1|413.7|416.1|415.5|414.1|413.7|21033
1686739200000|2023-06-14 10:40:00|414|413.4|413|412.7|414.1|413.9|412.2|412|8545
1686739500000|2023-06-14 10:45:00|413.1|412.6|411.9|411.3|413.2|412.7|411.2|410.6|4568
1686739800000|2023-06-14 10:50:00|412|411.7|411.7|411.4|412.2|411.7|411.5|411.1|8548
1686740100000|2023-06-14 10:55:00|411.6|411.5|411.2|411|412|411.5|411|410.5|2482
1686740400000|2023-06-14 11:00:00|411.1|410.7|411.7|411.4|412.2|411.7|411.1|410.7|3605
1686740700000|2023-06-14 11:05:00|411.4|411.3|411.9|411.6|412.2|411.9|411.1|410.8|7981
1686741000000|2023-06-14 11:10:00|411.8|411.5|410.5|410.1|412|411.7|410.3|409.9|2059
1686741300000|2023-06-14 11:15:00|410.3|410.6|410.8|410.3|411.2|410.8|410.3|410.3|1346
1686741600000|2023-06-14 11:20:00|411.1|410.7|411.6|411.1|411.6|411.1|411.1|410.7|2810
1686741900000|2023-06-14 11:25:00|411.5|411.2|411.6|411.2|411.9|411.5|411.4|411.1|4028
1686742200000|2023-06-14 11:30:00|411.7|411.3|411.5|411.1|411.7|411.3|410.9|410.5|1923
1686742500000|2023-06-14 11:35:00|411.6|410.9|410.6|410.3|411.6|410.9|410.6|410.3|2566
1686742800000|2023-06-14 11:40:00|410.5|410.1|410.4|410|410.8|410.6|410.4|410|7305
1686743100000|2023-06-14 11:45:00|410.5|410.1|411.2|410.6|411.7|411.2|410.5|410.1|3755
1686743400000|2023-06-14 11:50:00|411.1|410.7|410.9|410.7|411.2|410.9|410.9|410.5|370
1686743700000|2023-06-14 11:55:00|411.3|410.9|410.9|410.5|411.9|411.4|410.9|410.2|3549
1686744000000|2023-06-14 12:00:00|411.2|410.6|411.9|411.5|411.9|411.7|411|410.6|2246
1686744300000|2023-06-14 12:05:00|411.8|411.4|412|411.7|412.2|412|411.6|411.3|3080
1686744600000|2023-06-14 12:10:00|411.9|411.4|411.8|411.6|412|411.6|411.7|411.3|2807
1686744900000|2023-06-14 12:15:00|412|411.8|411.7|411.3|412.7|412.3|411.7|411.3|5449
1686745200000|2023-06-14 12:20:00|411.8|411.4|412|411.6|412|411.8|411.6|411.3|3177
1686745500000|2023-06-14 12:25:00|411.9|411.7|411.5|410.9|411.9|411.7|411.3|410.9|17649
1686745800000|2023-06-14 12:30:00|411.3|410.2|411.9|411.6|412|411.7|410.9|410.2|3734
1686746100000|2023-06-14 12:35:00|411.7|411.7|414.5|414.1|414.6|414.2|411.7|411.3|6977
1686746400000|2023-06-14 12:40:00|414.4|413.9|412.6|412.3|414.5|414.2|412.6|412.3|6117
1686746700000|2023-06-14 12:45:00|412.5|412.2|411.3|411|412.6|412.3|411|410.5|16860
1686747000000|2023-06-14 12:50:00|411.2|410.4|409.7|409.4|411.2|410.6|409.7|409.4|4444
1686747300000|2023-06-14 12:55:00|409.6|408.9|407.9|407.4|409.6|409.1|407.9|407.4|12281
1686747600000|2023-06-14 13:00:00|408.1|407.5|408|407.6|409.5|409.2|407.8|407.1|10541
1686747900000|2023-06-14 13:05:00|408.6|407.7|408.5|408.3|408.8|408.3|408.4|407.7|11528
1686748200000|2023-06-14 13:10:00|408.4|408.1|408.2|407.8|409.4|409|408.2|407.6|26359
1686748500000|2023-06-14 13:15:00|407.8|407.4|407.2|406.9|407.9|407.8|407|406.7|7231
1686748800000|2023-06-14 13:20:00|407.1|407|407|406.8|407.2|407|406.9|406.6|6985
1686749100000|2023-06-14 13:25:00|406.9|406.6|406.5|406.2|407.2|406.9|406.3|405.9|5322
1686749400000|2023-06-14 13:30:00|407.1|406.7|408.2|407.8|408.3|407.9|405.8|405.6|20101
1686749700000|2023-06-14 13:35:00|408.3|407.9|407.3|407.1|408.3|407.9|407|406.4|4421
1686750000000|2023-06-14 13:40:00|407.2|407|406.3|406.1|407.4|407.1|405.6|405.3|10770
1686750300000|2023-06-14 13:45:00|406.4|406.2|405.3|405|406.9|406.6|404.6|404.2|16084
1686750600000|2023-06-14 13:50:00|405.4|405.2|405|404.8|405.7|405.5|404.7|404.4|7105
1686750900000|2023-06-14 13:55:00|404.8|404.5|406.3|406|406.6|406.3|404.8|404.5|8897
1686751200000|2023-06-14 14:00:00|405.7|406.1|405.4|405.2|406.3|406.1|405|404.7|13656
1686751500000|2023-06-14 14:05:00|405.6|405.3|406.3|406.1|406.5|406.1|405.5|405.1|8035
1686751800000|2023-06-14 14:10:00|406|405.9|404.7|404.4|406|405.9|404.6|404.4|13537
1686752100000|2023-06-14 14:15:00|404.6|404.3|404.8|404.6|405.7|405.3|404.5|404.3|13040
1686752400000|2023-06-14 14:20:00|404.9|404.7|404.6|404.3|405.4|405.1|404.3|404|9489
1686752700000|2023-06-14 14:25:00|404.5|404.1|406.5|406.1|406.5|406.1|404.3|404.1|7718
1686753000000|2023-06-14 14:30:00|406.6|406.2|406.9|406.4|406.9|406.4|405.7|405.5|6564
1686753300000|2023-06-14 14:35:00|406.8|406.7|405.7|405.3|407.2|406.8|404.8|404.5|12255
1686753600000|2023-06-14 14:40:00|405.8|405.5|405.9|405.7|407.4|407|405.4|405|10614
1686753900000|2023-06-14 14:45:00|405.6|405.4|406.6|406.5|406.7|406.5|405.6|405.4|5697
1686754200000|2023-06-14 14:50:00|406.4|406|405|404.7|406.7|406.5|404.9|404.6|5270
1686754500000|2023-06-14 14:55:00|404.7|404.3|404.4|404.2|404.9|404.7|404.2|404|16938
1686754800000|2023-06-14 15:00:00|404.8|404|404.2|403.9|404.8|404.6|404.2|403.9|9048
1686755100000|2023-06-14 15:05:00|404.1|403.8|404.3|404|404.8|404.6|403.8|403.4|13546
1686755400000|2023-06-14 15:10:00|404.2|404.1|405.4|405.2|405.5|405.2|404.2|404.1|1894
1686755700000|2023-06-14 15:15:00|405.6|405.3|407.4|407.3|408|407.7|405.6|405.3|15300
1686756000000|2023-06-14 15:20:00|407.3|407|407.3|406.9|407.7|407.4|406.9|406.6|12646
1686756300000|2023-06-14 15:25:00|407.4|407|407.4|407|408.2|407.9|406.9|406.5|20378
1686812400000|2023-06-15 07:00:00|410.7|407.1|411.6|410.8|411.6|410.8|408.1|407|9118
1686812700000|2023-06-15 07:05:00|412|410.9|411.2|410.4|412|411|410|408.8|12330
1686813000000|2023-06-15 07:10:00|411.1|410.6|416.7|415.6|416.7|415.7|411.1|410.4|8752
1686813300000|2023-06-15 07:15:00|417.2|416.5|418.1|417.4|418.6|417.9|416.7|416|8273
1686813600000|2023-06-15 07:20:00|418|417.5|419.5|418.7|419.6|419.1|417.8|417|7335
1686813900000|2023-06-15 07:25:00|419.4|418.9|419.9|419.4|420.8|420.2|419.2|418.6|13179
1686814200000|2023-06-15 07:30:00|421|419.5|421.4|420.8|421.4|420.9|420.1|419.5|6695
1686814500000|2023-06-15 07:35:00|421.6|421|422.6|422|423.1|422.4|421.3|420.8|8680
1686814800000|2023-06-15 07:40:00|422.5|421.8|424.5|423.9|424.8|424.2|422.3|421.6|3637
1686815100000|2023-06-15 07:45:00|424.8|424.2|424.7|424.4|426.4|425.8|424|423.6|14851
1686815400000|2023-06-15 07:50:00|424.9|424.5|424|423.6|425.3|424.5|423.8|423.2|7605
1686815700000|2023-06-15 07:55:00|424.4|423.7|424.9|424.4|425.4|424.8|423.9|423.4|18828
1686816000000|2023-06-15 08:00:00|424.8|424.3|425|424.5|425.3|424.7|423.8|423.3|10692
1686816300000|2023-06-15 08:05:00|424.8|424.4|424.1|423.5|424.8|424.4|423|422.8|6639
1686816600000|2023-06-15 08:10:00|424|423.6|423.4|422.9|424.3|423.7|423.4|422.9|17108
1686816900000|2023-06-15 08:15:00|423.3|423|424.5|424|424.5|424.1|423.3|423|6340
1686817200000|2023-06-15 08:20:00|424.4|424.1|424.5|424.2|424.7|424.3|424|423.7|1744
1686817500000|2023-06-15 08:25:00|424.4|424.1|424.3|423.9|424.5|424.1|424|423.5|3593
1686817800000|2023-06-15 08:30:00|424.2|424|424.1|423.6|424.9|424.3|424.1|423.6|5542
1686818100000|2023-06-15 08:35:00|424|423.9|424.8|424.3|424.8|424.3|423.9|423.5|6864
1686818400000|2023-06-15 08:40:00|424.6|424.2|425|424.5|425|424.8|424|423.6|1927
1686818700000|2023-06-15 08:45:00|424.8|424.6|424.9|424.4|425|424.7|424.8|424.4|3552
1686819000000|2023-06-15 08:50:00|425|424.3|424.5|424|425.4|425|424.2|424|4340
1686819300000|2023-06-15 08:55:00|424.3|423.8|424.3|423.9|424.3|424|424|423.8|6668
1686819600000|2023-06-15 09:00:00|424.2|424|424.2|424|424.3|424|424.1|424|1298
1686819900000|2023-06-15 09:05:00|424.1|423.9|423.1|422.8|424.3|423.9|422.5|422.1|5798
1686820200000|2023-06-15 09:10:00|423.4|422.9|421.9|421.6|423.5|423|421.9|421.5|4414
1686820500000|2023-06-15 09:15:00|422.1|421.8|422.1|421.8|422.7|422.2|421.7|421.5|5540
1686820800000|2023-06-15 09:20:00|421.8|421.5|422.5|422|422.7|422.3|421.5|421.3|8031
1686821100000|2023-06-15 09:25:00|422.3|421.9|423.8|423.3|424|423.4|422.1|421.9|18685
1686821400000|2023-06-15 09:30:00|423.9|423.4|423.3|422.8|424.6|424.3|423.1|422.6|9426
1686821700000|2023-06-15 09:35:00|423.4|422.9|423.1|422.8|423.7|423.2|422.9|422.5|9842
1686822000000|2023-06-15 09:40:00|423.5|422.9|423.5|423.2|424.1|423.6|422.8|422.3|7690
1686822300000|2023-06-15 09:45:00|423.7|423.4|424.1|423.6|424.3|423.6|423.5|423.3|1512
1686822600000|2023-06-15 09:50:00|424|423.4|423.6|423.3|424|423.5|423.4|423|954
1686822900000|2023-06-15 09:55:00|423.5|423.2|423.3|422.9|424.4|424.2|423.2|422.8|8432
1686823200000|2023-06-15 10:00:00|423.2|422.5|423|422.6|423.2|422.9|422.8|422.4|889
1686823500000|2023-06-15 10:05:00|422.9|422.4|423.4|423|423.4|423|422.4|422|5580
1686823800000|2023-06-15 10:10:00|423.3|422.9|423.2|422.9|423.5|423.2|423.1|422.8|5717
1686824100000|2023-06-15 10:15:00|423.3|423|423.5|423.1|424|423.6|423|422.7|4646
1686824400000|2023-06-15 10:20:00|423.4|423.2|423.3|422.8|423.7|423.3|423|422.5|2361
1686824700000|2023-06-15 10:25:00|423.4|422.9|423.8|423.5|423.8|423.6|423.4|422.8|1569
1686825000000|2023-06-15 10:30:00|423.9|423.7|423.8|423.4|424|423.8|423.7|423.3|4291
1686825300000|2023-06-15 10:35:00|423.7|423.3|422.4|421.9|423.7|423.3|422.2|421.9|3604
1686825600000|2023-06-15 10:40:00|422.5|422|422.7|422.2|422.8|422.4|422.1|421.9|2269
1686825900000|2023-06-15 10:45:00|422.4|422.3|422.4|422|422.6|422.4|422.1|421.7|11057
1686826200000|2023-06-15 10:50:00|422.3|421.8|422.8|422.4|422.8|422.4|422.1|421.8|2363
1686826500000|2023-06-15 10:55:00|422.4|422.5|422.3|422|422.5|422.5|422.3|421.9|119184
1686826800000|2023-06-15 11:00:00|424.4|424.1|427.9|427.2|427.9|427.2|424|423.9|25328
1686827100000|2023-06-15 11:05:00|428.7|427.3|428.5|428.1|429.1|428.4|428|427.3|18748
1686827400000|2023-06-15 11:10:00|428.4|429|431.3|430.7|431.3|430.7|428.4|428.6|5806
1686827700000|2023-06-15 11:15:00|431.5|431.3|430.2|429.6|432|431.3|429.9|429.4|22637
1686828000000|2023-06-15 11:20:00|430|429.5|430.7|430.5|430.9|430.6|430|429.5|10430
1686828300000|2023-06-15 11:25:00|430.9|430.4|431.4|430.8|432.2|431.8|430.9|430.4|6917
1686828600000|2023-06-15 11:30:00|431.1|431.1|432|431.7|432.4|432|431.1|431.1|6349
1686828900000|2023-06-15 11:35:00|431.9|431.4|430.2|429.8|431.9|431.5|430.2|429.7|1276
1686829200000|2023-06-15 11:40:00|430.1|429.5|431.5|430.9|431.5|430.9|429.1|428.9|6711
1686829500000|2023-06-15 11:45:00|432.2|431.6|432.5|431.8|432.7|432.2|432.2|431.6|4840
1686829800000|2023-06-15 11:50:00|432.4|431.9|432.6|432.1|433.1|432.5|431.8|431.4|34459
1686830100000|2023-06-15 11:55:00|432.5|432|433|432.6|433|432.7|431.8|431.5|3897
1686830400000|2023-06-15 12:00:00|434.5|434|433.5|433|434.5|434|433.3|432.7|6573
1686830700000|2023-06-15 12:05:00|433.4|433.1|433.6|433.3|433.6|433.4|432.9|432.5|2120
1686831000000|2023-06-15 12:10:00|433.5|433.2|433.6|433.2|433.6|433.3|433.3|432.8|3422
1686831300000|2023-06-15 12:15:00|433|431.6|431.8|431.6|433.2|432.7|431.8|430.8|6670
1686831600000|2023-06-15 12:20:00|431.6|431.2|428.8|428.2|431.9|431.3|428.7|428.2|13556
1686831900000|2023-06-15 12:25:00|428.7|428|428.5|427.7|428.7|428|426.6|425.9|2879
1686832200000|2023-06-15 12:30:00|428|427.8|428|427.4|428.7|428.2|427.8|427.4|7874
1686832500000|2023-06-15 12:35:00|427.8|427.5|427.1|426.8|429.4|428.7|427.1|426.8|35713
1686832800000|2023-06-15 12:40:00|426.9|426.5|427.9|427.3|427.9|427.5|426.1|425.8|11623
1686833100000|2023-06-15 12:45:00|427.8|427.4|429.1|428.6|429.4|428.6|427.8|427.4|3987
1686833400000|2023-06-15 12:50:00|429.3|428.8|428.8|428.2|429.4|429|428.5|428.1|3169
1686833700000|2023-06-15 12:55:00|428.7|428.3|427.7|427.3|428.7|428.3|427.7|427.2|4244
1686834000000|2023-06-15 13:00:00|427.6|426.6|428|427.5|428.1|427.7|426.8|426.3|12445
1686834300000|2023-06-15 13:05:00|427.9|427.4|427.9|427.5|428.3|427.9|427.4|427.1|1254
1686834600000|2023-06-15 13:10:00|428|427.6|427.5|427.2|428.2|427.8|427.5|427.1|15046
1686834900000|2023-06-15 13:15:00|427.4|427|428.1|427.8|428.1|427.8|427.2|426.4|13041
1686835200000|2023-06-15 13:20:00|427.8|427.7|427.1|426.7|428.3|428|427|426.7|11083
1686835500000|2023-06-15 13:25:00|427.2|426.6|427|426.6|427.4|427|426.9|426.6|17248
1686835800000|2023-06-15 13:30:00|427.1|426.7|426.7|426.5|427.3|427|426.4|426.2|11445
1686836100000|2023-06-15 13:35:00|426.5|426.2|426.9|426.4|426.9|426.6|425|424.6|13153
1686836400000|2023-06-15 13:40:00|426.8|426.5|426.6|426.4|427.1|426.7|426.5|426.1|10410
1686836700000|2023-06-15 13:45:00|426.9|426.5|426.1|425.8|426.9|426.5|425.7|425.3|8791
1686837000000|2023-06-15 13:50:00|426.2|425.9|426|425.7|426.7|426.4|425.9|425.7|7650
1686837300000|2023-06-15 13:55:00|425.9|425.8|425.9|425.6|426.2|425.9|425.8|425.5|7770
1686837600000|2023-06-15 14:00:00|425.8|425.5|425.6|425.3|425.8|425.7|423.9|423.4|13218
1686837900000|2023-06-15 14:05:00|425.7|424.9|425.5|425|425.9|425.6|425.3|424.9|5030
1686838200000|2023-06-15 14:10:00|425.4|425.1|424.7|424.5|425.4|425.1|423.8|423.4|4702
1686838500000|2023-06-15 14:15:00|424.9|424.6|424.9|424.7|425.2|424.9|423.8|423.4|13005
1686838800000|2023-06-15 14:20:00|424.3|424.1|424.3|424|424.4|424.1|423.8|423.4|7193
1686839100000|2023-06-15 14:25:00|424.2|423.9|424.2|423.9|424.7|424.4|424.1|423.7|3408
1686839400000|2023-06-15 14:30:00|424.1|423.8|423.1|422.8|424.3|424|423|422.7|3377
1686839700000|2023-06-15 14:35:00|423|422.3|423.8|423.5|423.9|423.5|422.5|422.1|7067
1686840000000|2023-06-15 14:40:00|423.7|423.3|424.7|424.5|426.1|425.7|423.7|423.3|5798
1686840300000|2023-06-15 14:45:00|424.6|424.4|425.9|425.7|425.9|425.7|424.4|424|2573
1686840600000|2023-06-15 14:50:00|425.8|425.6|425.9|425.7|426.1|425.8|425.2|424.9|6253
1686840900000|2023-06-15 14:55:00|425.8|425.6|427.7|427.3|428|427.6|425.5|425.2|3445
1686841200000|2023-06-15 15:00:00|427.6|427.2|427.6|427.4|428.2|427.8|427.1|426.8|3864
1686841500000|2023-06-15 15:05:00|427.5|427.3|429.2|428.9|429.2|428.9|427.5|427.2|7328
1686841800000|2023-06-15 15:10:00|429.3|428.8|429.5|429.3|429.9|429.5|428.8|428.5|5519
1686842100000|2023-06-15 15:15:00|429.7|429.4|430.2|429.8|432.9|432.6|429.7|429.4|20103
1686842400000|2023-06-15 15:20:00|430.1|430|430.4|430.1|430.6|430.4|430.1|429.8|9039
1686842700000|2023-06-15 15:25:00|430.2|430.2|430.4|429.9|431|430.7|430.1|429.8|30563
1686898800000|2023-06-16 07:00:00|437.7|430.8|438.1|437.1|440|439.2|432.9|430.6|10232
1686899100000|2023-06-16 07:05:00|437.7|437.4|436.6|435.4|438|437.4|435.7|434.4|11543
1686899400000|2023-06-16 07:10:00|435.5|434.5|436.7|436.2|437.7|436.8|434.9|434|9564
1686899700000|2023-06-16 07:15:00|437.2|436.6|438.6|438.1|439.7|439.3|437.2|436.6|19346
1686900000000|2023-06-16 07:20:00|439|438.2|439.1|438.7|440|439.2|438.6|438.2|12670
1686900300000|2023-06-16 07:25:00|438.7|438.4|442.8|442.3|443.6|443.2|438.7|438.2|11214
1686900600000|2023-06-16 07:30:00|442.7|442.6|442.4|441.9|443.4|442.9|441.3|441|5099
1686900900000|2023-06-16 07:35:00|442.9|441.8|442.7|441.9|444.1|443.5|442.6|441.5|15622
1686901200000|2023-06-16 07:40:00|442.3|441.3|442.8|442.4|443.3|442.7|441.5|440.7|9334
1686901500000|2023-06-16 07:45:00|442.7|442.3|442.9|442.4|444.4|443.9|442.6|442.3|21397
1686901800000|2023-06-16 07:50:00|443.6|443|443.8|443.4|444.1|443.6|442.3|441.7|24836
1686902100000|2023-06-16 07:55:00|443.9|443.5|444.6|444|445.1|444.7|443.8|443.2|8114
1686902400000|2023-06-16 08:00:00|444.5|443.8|445.5|445.1|445.9|445.4|444|443.5|40095
1686902700000|2023-06-16 08:05:00|445.6|445.2|444|443.5|445.8|445.2|443.8|443.2|10727
1686903000000|2023-06-16 08:10:00|444.2|443.6|444.9|444.5|445.3|444.8|444.2|443.6|6346
1686903300000|2023-06-16 08:15:00|445.1|444.6|444.2|443.8|445.2|444.7|443.9|443.3|2791
1686903600000|2023-06-16 08:20:00|444.3|444.2|445.7|445.3|445.7|445.3|444.3|444.1|9911
1686903900000|2023-06-16 08:25:00|445.6|445.2|446.3|445.8|446.4|445.8|445.6|445|10314
1686904200000|2023-06-16 08:30:00|446.2|446.4|444.9|444.5|447|446.4|444.8|444.4|6142
1686904500000|2023-06-16 08:35:00|445.2|444.6|446|445.5|446|445.5|444.1|443.5|5396
1686904800000|2023-06-16 08:40:00|446.4|445.6|446.1|445.8|446.6|446.3|446.1|445.6|27197
1686905100000|2023-06-16 08:45:00|447|446.4|447.4|446.6|447.5|447|446.3|446.1|4936
1686905400000|2023-06-16 08:50:00|447.2|446.8|448.2|447.7|448.4|447.9|447.2|446.8|4739
1686905700000|2023-06-16 08:55:00|447.8|447.2|447.7|447.3|447.9|447.3|446.9|446.6|3298
1686906000000|2023-06-16 09:00:00|447.9|447|448.1|447.7|448.6|448.1|447.6|447|24557
1686906300000|2023-06-16 09:05:00|448.8|447.8|449.7|449.2|451.1|450.7|448.8|447.8|31116
1686906900000|2023-06-16 09:15:00|449|448|445.8|445.3|449|448.1|445|444.2|497011
1686907200000|2023-06-16 09:20:00|445.4|444.6|443.3|442.6|445.4|444.7|442.7|442.2|9216
1686907500000|2023-06-16 09:25:00|443.2|442.5|442.1|441.6|443.2|442.6|441.2|440.8|13523
1686907800000|2023-06-16 09:30:00|442|441.7|443.9|443.4|444.1|443.5|442|441.6|5522
1686908100000|2023-06-16 09:35:00|443.8|443.5|443|442.4|444|443.5|442.7|442.1|6775
1686908400000|2023-06-16 09:40:00|443.3|442.5|444.7|444.2|444.7|444.3|442.9|442.3|4592
1686908700000|2023-06-16 09:45:00|444.4|443.8|444.9|444.6|444.9|444.6|444|443.6|3068
1686909000000|2023-06-16 09:50:00|445.1|444.9|444.2|444|445.5|445.3|444|443.5|21699
1686909300000|2023-06-16 09:55:00|444.3|444.1|444.3|444|445|444.7|444.2|443.8|14770
1686909600000|2023-06-16 10:00:00|444.4|444.2|444.6|444.2|445.5|445|444.2|443.8|4344
1686909900000|2023-06-16 10:05:00|444.5|444.1|445|444.6|445|444.6|443.9|443.6|8486
1686910200000|2023-06-16 10:10:00|444.9|444.5|444.1|443.5|445|444.6|442.2|441.5|17370
1686910500000|2023-06-16 10:15:00|444|443.4|443.5|442.9|444|443.7|443.2|442.6|4172
1686910800000|2023-06-16 10:20:00|443.4|443.2|445.4|444.9|445.9|445.4|443.4|443.1|11596
1686911100000|2023-06-16 10:25:00|445.7|445|446.6|446.2|446.8|446.4|445.6|445|2531
1686911400000|2023-06-16 10:30:00|446.3|445.7|445.9|445.6|446.3|445.7|445.4|445.2|5169
1686911700000|2023-06-16 10:35:00|446.1|445.7|445.1|444.6|446.2|445.7|444.9|444.4|5492
1686912000000|2023-06-16 10:40:00|445.5|444.7|443.7|443.2|445.5|445.1|443.7|443.2|2341
1686912300000|2023-06-16 10:45:00|443.8|443.1|444|443.7|444|443.7|443.7|443.1|1838
1686912600000|2023-06-16 10:50:00|443.8|443.5|443.8|443.4|443.9|443.5|443.5|442.9|3933
1686912900000|2023-06-16 10:55:00|443.7|443.2|444|443.7|444|443.7|443.5|443|4944
1686913200000|2023-06-16 11:00:00|444.3|443.8|444.7|444.4|444.7|444.4|444.2|443.6|2703
1686913500000|2023-06-16 11:05:00|445.1|444.5|446.5|446.2|446.5|446.3|445.1|444.5|9049
1686913800000|2023-06-16 11:10:00|446.9|446.3|448.9|448.4|449.7|449.4|446.9|446.3|6382
1686914100000|2023-06-16 11:15:00|448.8|448.5|447.7|447.3|449.5|449.1|447.4|447|1361
1686914400000|2023-06-16 11:20:00|446.8|447.2|446.8|446.3|446.8|447.2|446.6|446.1|1880
1686914700000|2023-06-16 11:25:00|446.6|445.9|447|446.5|447|446.6|446.5|445.9|647
1686915000000|2023-06-16 11:30:00|446.9|445.8|446.9|446.3|447|446.4|445.5|445|2131
1686915300000|2023-06-16 11:35:00|447.1|446.4|446.9|446.4|447.3|447|446.9|446.3|3506
1686915600000|2023-06-16 11:40:00|447|446.6|446.7|446.5|447.3|447.1|446.5|446.1|5102
1686915900000|2023-06-16 11:45:00|446.9|446.4|447|446.5|447|446.7|446.4|446.1|1268
1686916200000|2023-06-16 11:50:00|446.9|446.4|446.2|445.9|446.9|446.5|446.1|445.9|3421
1686916500000|2023-06-16 11:55:00|446|445.6|446|445.5|446|445.8|445.4|445.1|3274
1686916800000|2023-06-16 12:00:00|445.8|445.6|446.4|445.9|446.6|446.1|444.9|444.6|8107
1686917100000|2023-06-16 12:05:00|446.3|445.5|445.2|444.7|446.3|445.9|445.2|444.7|7909
1686917400000|2023-06-16 12:10:00|444.9|444.6|443.9|443.6|445|444.7|443.9|443.6|8277
1686917700000|2023-06-16 12:15:00|444.2|443.5|444.4|444.2|444.4|444.2|443.8|443.3|3621
1686918000000|2023-06-16 12:20:00|445.3|444.6|445.9|445.4|445.9|445.4|445|444.6|3411
1686918300000|2023-06-16 12:25:00|446|445.3|448.2|447.6|448.2|447.6|445.8|445.3|8294
1686918600000|2023-06-16 12:30:00|448.1|447.5|450|449.5|450|449.5|448.1|447.5|5555
1686918900000|2023-06-16 12:35:00|449.9|449.1|451.7|451.2|452.5|452|449.4|449.1|11062
1686919200000|2023-06-16 12:40:00|451.4|450.9|453.7|453.2|453.8|453.2|451|450.5|6715
1686919500000|2023-06-16 12:45:00|453.5|453|455.6|454.9|455.7|454.9|453.5|453|10884
1686919800000|2023-06-16 12:50:00|455.3|455|454.8|454.2|456|455.6|454.4|453.9|16593
1686920100000|2023-06-16 12:55:00|455|454.3|455.6|455|455.7|455.2|453.7|453.2|12275
1686920400000|2023-06-16 13:00:00|455.5|454.8|455.8|455.4|456|455.7|454.9|454.6|5536
1686920700000|2023-06-16 13:05:00|455.6|455|454|453.6|456|455.6|453.5|453.2|9800
1686921000000|2023-06-16 13:10:00|453.9|453.4|454.6|454.3|455.1|454.6|453.8|453.4|6911
1686921300000|2023-06-16 13:15:00|454.5|454.2|455.2|454.8|455.3|454.8|454.2|454.1|4138
1686921600000|2023-06-16 13:20:00|455.3|454.9|454.8|454.4|455.4|455.1|454.2|453.9|10168
1686921900000|2023-06-16 13:25:00|455.5|455.1|456|455.7|456|455.7|454.8|454.2|18098
1686922200000|2023-06-16 13:30:00|456.1|455.6|455.2|454.8|456.3|456|455|454.5|14629
1686922500000|2023-06-16 13:35:00|455.1|454.6|456.2|455.8|456.4|456|454.8|454.4|30270
1686922800000|2023-06-16 13:40:00|455.9|455.9|453.6|453.3|455.9|455.9|453.6|453.3|12902
1686923100000|2023-06-16 13:45:00|453.4|453|453.9|453.4|454.9|454.4|453.1|452.8|14433
1686923400000|2023-06-16 13:50:00|454|453.7|453.7|453.3|454.3|454.1|453.6|453.2|15574
1686923700000|2023-06-16 13:55:00|454|453.7|453.4|453|454|453.7|453.3|452.9|16191
1686924000000|2023-06-16 14:00:00|453.5|453.1|455.5|455.3|455.5|455.3|453.2|452.8|20935
1686924300000|2023-06-16 14:05:00|455.4|455.4|455.7|455.5|456.7|456.5|455.3|455|6628
1686924600000|2023-06-16 14:10:00|455.9|455.6|457.3|456.8|457.5|457|455.8|455.5|10732
1686924900000|2023-06-16 14:15:00|456.9|456.7|460.3|459.8|460.8|460.3|456.7|456.3|16521
1686925200000|2023-06-16 14:20:00|460.5|460.1|461.8|461.4|462.3|461.9|460.5|460.1|23483
1686925500000|2023-06-16 14:25:00|461.9|461.3|462|461.6|462.4|462|460.6|460.2|11380
1686925800000|2023-06-16 14:30:00|462.1|461.7|463.3|462.9|463.5|463.1|462.1|461.7|9439
1686926100000|2023-06-16 14:35:00|463.2|462.1|462.3|461.9|463.2|462.8|462|461.7|8159
1686926400000|2023-06-16 14:40:00|462.4|461.8|465.1|464.7|465.2|464.8|462.3|461.8|24185
1686926700000|2023-06-16 14:45:00|465.2|465|469|468.7|469|468.7|465.1|465|16865
1686927000000|2023-06-16 14:50:00|468.7|468.3|470.9|470.5|471|470.5|467.5|466.9|29239
1686927300000|2023-06-16 14:55:00|471|470.7|469.7|469.3|472.2|471.5|468.6|468|23597
1686927600000|2023-06-16 15:00:00|469.8|469.4|469.2|468.9|470.4|470|469.1|468.8|34783
1686927900000|2023-06-16 15:05:00|469.6|469.2|469.7|469.3|470|469.7|468.2|467.9|22605
1686928200000|2023-06-16 15:10:00|469.8|469.4|466.8|466.5|470.5|470|466.8|466.4|48416
1686928500000|2023-06-16 15:15:00|467.1|466.7|465.6|465.5|467.2|466.9|465.6|465.4|26779
1686928800000|2023-06-16 15:20:00|465.1|464.7|463.8|463.2|465.4|464.9|463.6|463.2|32978
1686929100000|2023-06-16 15:25:00|464.1|463.3|464.1|463.5|464.3|463.7|462.4|461.8|34686
1687158000000|2023-06-19 07:00:00|459.9|455.5|450.2|449|459.9|456.5|449.4|446|26094
1687158300000|2023-06-19 07:05:00|449.8|449.1|450.7|450|451.5|450.2|447.9|446.9|14355
1687158600000|2023-06-19 07:10:00|450.8|450.5|451.1|450.3|452.1|451.4|450.6|450|41812
1687158900000|2023-06-19 07:15:00|450.8|450|451.1|450.5|451.3|450.7|450|449.4|4522
1687159200000|2023-06-19 07:20:00|450.4|449.8|446.5|445.8|450.8|450.3|446.5|445.8|11004
1687159500000|2023-06-19 07:25:00|446.1|445.7|446.2|445.6|446.4|445.7|444.7|443.9|24773
1687159800000|2023-06-19 07:30:00|446.1|444.9|447.3|446.6|447.5|446.9|445.4|444.8|24538
1687160100000|2023-06-19 07:35:00|447.4|446.7|448.6|448|448.6|448|447.3|446.5|3534
1687160400000|2023-06-19 07:40:00|448.5|447.5|448.1|447.6|448.5|447.6|447.7|447.3|7518
1687160700000|2023-06-19 07:45:00|448|447.2|447.7|447.2|448|447.4|447.2|446.6|3231
1687161000000|2023-06-19 07:50:00|447.6|447.1|448.6|448|448.6|448.1|447.6|447.1|12541
1687161300000|2023-06-19 07:55:00|448|447.5|446|445.3|448|447.5|445.6|445.2|2356
1687161600000|2023-06-19 08:00:00|445.9|445.4|446.1|445.5|447.7|447|445.4|444.8|6226
1687161900000|2023-06-19 08:05:00|446|445.4|446.3|445.6|446.3|445.6|445.7|445.1|4565
1687162200000|2023-06-19 08:10:00|446.9|446.3|446.2|445.6|447.1|446.6|446|445.6|12918
1687162500000|2023-06-19 08:15:00|446.1|445.8|447.4|447|447.7|447.2|446.1|445.8|9160
1687162800000|2023-06-19 08:20:00|447.5|446.8|447.2|446.7|447.8|447.5|447|446.4|5001
1687163100000|2023-06-19 08:25:00|447.1|446.4|447.1|446.5|447.5|446.9|446.8|446.2|4210
1687163400000|2023-06-19 08:30:00|447|446.4|445.7|445.1|447.3|446.8|445.7|445.1|7802
1687163700000|2023-06-19 08:35:00|445.6|444.5|446.3|445.8|446.7|446.4|444.3|443.7|11164
1687164000000|2023-06-19 08:40:00|446.4|445.7|445.9|445.5|446.5|446|445.8|445.4|2679
1687164300000|2023-06-19 08:45:00|445.6|445|445.4|445|445.6|445.2|443.5|443.1|7954
1687164600000|2023-06-19 08:50:00|445.3|444.9|445.7|445.3|447.2|446.4|445|444.5|6388
1687164900000|2023-06-19 08:55:00|446.5|445.9|446.5|446.1|447.1|446.5|446.2|445.8|5981
1687165200000|2023-06-19 09:00:00|446.6|446.2|446.6|446|446.8|446.2|446.3|445.8|1038
1687165500000|2023-06-19 09:05:00|447|446.5|447.1|446.7|447.6|447.2|446.9|446.3|1283
1687165800000|2023-06-19 09:10:00|447.5|447.2|448.7|448.2|448.9|448.4|447.5|447|4307
1687166100000|2023-06-19 09:15:00|448.6|448.3|450.8|450.2|451|450.3|448.6|448.3|2037
1687166400000|2023-06-19 09:20:00|450.7|450.3|450.3|449.8|450.8|450.3|450|449.5|1074
1687166700000|2023-06-19 09:25:00|449.8|449.7|450.1|449.7|450.6|450|449.7|449.5|1227
1687167000000|2023-06-19 09:30:00|450.6|449.8|452.3|451.7|452.4|451.8|450.6|449.8|8984
1687167300000|2023-06-19 09:35:00|452.1|451.6|452.4|451.9|452.4|452.2|451.7|451.2|1684
1687167600000|2023-06-19 09:40:00|452.1|451.4|451.3|450.7|452.1|451.5|451.3|450.6|856
1687167900000|2023-06-19 09:45:00|451|450.6|451.8|451.2|451.9|451.4|450.6|450.1|3995
1687168200000|2023-06-19 09:50:00|451.7|451.1|452.2|451.7|452.2|451.7|451.3|450.6|8393
1687168500000|2023-06-19 09:55:00|452.1|452|452.1|451.6|452.4|452|451.9|451.6|693
1687168800000|2023-06-19 10:00:00|452.4|451.9|451.8|451.1|453|452.7|451.6|451|829
1687169100000|2023-06-19 10:05:00|451.7|451|451|450.6|451.7|451|451|450.3|427
1687169400000|2023-06-19 10:10:00|451.1|450.7|450.9|450.3|451.2|450.8|450.8|450.3|2646
1687169700000|2023-06-19 10:15:00|450.8|450.2|450.5|450.1|450.8|450.4|449.8|449.4|1639
1687170000000|2023-06-19 10:20:00|450.4|449.6|450.5|449.9|450.5|450|449.7|449.3|3190
1687170300000|2023-06-19 10:25:00|450.4|449.8|450.2|449.7|450.4|449.9|450|449.6|1654
1687170600000|2023-06-19 10:30:00|450.3|449.8|449.9|449.5|450.8|450.5|449.9|449.5|2343
1687170900000|2023-06-19 10:35:00|450.1|449.7|450.3|449.9|450.7|450.1|450.1|449.6|1163
1687171200000|2023-06-19 10:40:00|450.6|450.1|449.8|449.4|450.6|450.1|449.7|449.3|782
1687171500000|2023-06-19 10:45:00|450.1|449.6|448.8|448.4|450.1|449.6|448.8|448.2|1346
1687171800000|2023-06-19 10:50:00|448.7|448.2|448.4|447.9|448.7|448.2|447.6|447.2|4868
1687172100000|2023-06-19 10:55:00|448.3|447.3|446.2|445.8|448.4|447.3|446.2|445.7|3781
1687172400000|2023-06-19 11:00:00|445.8|445.3|446.4|445.9|446.8|446.1|445.5|445|4275
1687172700000|2023-06-19 11:05:00|446.5|445.5|446.5|445.8|446.5|446|445.9|445.3|1237
1687173000000|2023-06-19 11:10:00|446.6|445.9|446.2|445.7|446.7|446.1|446.2|445.7|50
1687173300000|2023-06-19 11:15:00|446.3|446|445.5|445.1|446.4|446|445.5|445.1|1169
1687173600000|2023-06-19 11:20:00|445.4|445.4|445.6|445.2|446.2|445.8|445.4|445.2|1301
1687173900000|2023-06-19 11:25:00|445.4|445.1|444.2|443.8|445.6|445.3|444.2|443.6|3024
1687174200000|2023-06-19 11:30:00|444.3|443.9|443.2|442.7|444.3|443.9|443.2|442.6|4171
1687174500000|2023-06-19 11:35:00|443.4|442.9|442.8|442.3|443.4|443.1|442.6|442.1|7134
1687174800000|2023-06-19 11:40:00|442.7|442|441.8|441.4|442.8|442.4|441.7|441.3|7371
1687175100000|2023-06-19 11:45:00|441.7|441.5|441.1|440.6|441.8|441.5|441.1|440.6|22578
1687175400000|2023-06-19 11:50:00|440.9|440.4|445.3|444.9|445.4|444.9|440.9|440.4|5874
1687175700000|2023-06-19 11:55:00|445.2|444.7|446.4|445.9|446.4|446|444|443.2|3277
1687176000000|2023-06-19 12:00:00|446.9|446.3|446.9|446.4|447.8|447.2|446.5|445.9|7056
1687176300000|2023-06-19 12:05:00|447.3|446.5|446.6|446.2|447.8|447|446.5|446.2|1627
1687176600000|2023-06-19 12:10:00|447|446.6|446.6|445.9|447|446.6|445.8|445.1|5127
1687176900000|2023-06-19 12:15:00|446|445.3|445.6|444.9|446|445.5|445|444.7|7621
1687177200000|2023-06-19 12:20:00|445.5|445|445.6|445|445.6|445.2|445.2|444.8|1521
1687177500000|2023-06-19 12:25:00|445.7|445.3|445.9|445.2|446.1|445.6|445.6|445.1|1476
1687177800000|2023-06-19 12:30:00|445.8|445.1|443.9|443.4|445.8|445.1|443.9|443.4|2911
1687178100000|2023-06-19 12:35:00|443.8|443.6|443.8|443.3|444.6|444.1|443.5|443.1|2463
1687178400000|2023-06-19 12:40:00|443.6|443.1|442.2|441.7|443.6|443.1|442.1|441.5|2346
1687178700000|2023-06-19 12:45:00|442.1|441.5|440.6|440.3|442.1|441.7|440|439.4|8138
1687179000000|2023-06-19 12:50:00|441.6|440.9|441.2|440.5|442.2|441.7|441.2|440.5|5193
1687179300000|2023-06-19 12:55:00|440.7|440.6|441.7|441.3|442|441.7|440.7|440.1|4481
1687179600000|2023-06-19 13:00:00|441.8|441.6|441.3|441|442|441.6|441.3|440.9|929
1687179900000|2023-06-19 13:05:00|441.4|441.1|441|440.6|441.5|441.1|440.9|440.4|520
1687180200000|2023-06-19 13:10:00|440.7|440.2|441|440.4|442.1|441.6|440.7|440.2|2060
1687180500000|2023-06-19 13:15:00|440.9|440.1|440.3|439.8|440.9|440.1|440.1|439.8|1421
1687180800000|2023-06-19 13:20:00|440.2|439.9|440.1|439.7|440.2|439.9|439.4|439.3|2137
1687181100000|2023-06-19 13:25:00|440.2|440.1|439.7|439.2|440.5|440.2|439.7|439.2|13102
1687181400000|2023-06-19 13:30:00|439.8|439.6|438.1|437.5|440.1|439.7|438.1|437.5|4842
1687181700000|2023-06-19 13:35:00|437.9|437.4|436.5|436.2|437.9|437.5|436.3|435.9|2728
1687182000000|2023-06-19 13:40:00|436.3|435.9|436.5|436.1|436.5|436.2|435.7|435.4|1561
1687182300000|2023-06-19 13:45:00|436.4|436|436|435.7|436.5|436.2|435.8|435.5|8029
1687182600000|2023-06-19 13:50:00|436.4|436|437.2|436.8|437.4|437|435.6|435.4|16792
1687182900000|2023-06-19 13:55:00|436.3|435.8|437.2|436.9|437.4|437.1|436.3|435.8|10163
1687183200000|2023-06-19 14:00:00|437.4|437.1|438.8|438.5|439|438.5|437.3|436.9|12095
1687183500000|2023-06-19 14:05:00|438.6|438.2|438.2|438|438.6|438.2|437.8|437.4|1445
1687183800000|2023-06-19 14:10:00|438.4|438.1|437.3|437.2|438.8|438.4|437.3|437|3075
1687184100000|2023-06-19 14:15:00|437.6|437.3|437.5|437.1|437.8|437.4|436.9|436.7|4413
1687184400000|2023-06-19 14:20:00|437.4|437|435.3|435|437.4|437|435.2|434.7|5309
1687184700000|2023-06-19 14:25:00|435.9|435.6|435.4|435.1|435.9|435.6|435.2|434.7|5693
1687185000000|2023-06-19 14:30:00|435.3|435|435.2|434.9|435.4|435.1|434.8|434.4|2711
1687185300000|2023-06-19 14:35:00|435.1|435.2|434.6|434.3|435.6|435.4|434.4|434.1|8392
1687185600000|2023-06-19 14:40:00|434.7|434.4|433.9|433.6|435|434.7|433.4|433.3|6822
1687185900000|2023-06-19 14:45:00|433.8|433.4|433|432.8|434.1|433.8|433|432.6|5062
1687186200000|2023-06-19 14:50:00|433.3|432.9|433.6|433.4|434.1|433.6|432.3|431.9|9285
1687186500000|2023-06-19 14:55:00|433.5|433.1|434.8|434.4|436|435.7|433.4|433.1|7958
1687186800000|2023-06-19 15:00:00|434.7|434.5|434.4|434|435.8|435.5|434.1|433.6|23661
1687187100000|2023-06-19 15:05:00|434.6|434.1|434.4|434|434.6|434.2|432.9|432.5|6973
1687187400000|2023-06-19 15:10:00|434.5|433.7|434.2|433.8|434.5|434|433.9|433.6|4093
1687187700000|2023-06-19 15:15:00|434.1|433.7|434.5|434.2|434.6|434.3|433.5|433|9578
1687188000000|2023-06-19 15:20:00|434.4|434.1|435.2|434.7|435.3|435.2|434.2|434|8599
1687188300000|2023-06-19 15:25:00|435.1|434.5|434.5|434.1|435.3|434.9|433.9|433.5|7676
1687244400000|2023-06-20 07:00:00|427.6|425.7|424.7|422.6|433.4|428.8|423.6|420.9|33270
1687244700000|2023-06-20 07:05:00|424.6|422.5|422.7|421.6|427.3|424.7|420.2|419.2|11356
1687245000000|2023-06-20 07:10:00|422.6|421.7|424.5|423.7|424.5|423.7|421.3|420.4|38749
1687245300000|2023-06-20 07:15:00|424.4|423.5|421.7|420.9|424.5|423.5|420.6|419.9|10377
1687245600000|2023-06-20 07:20:00|421.8|421.2|420.9|420.2|423|422.2|420.9|420.1|4428
1687245900000|2023-06-20 07:25:00|420.8|419.9|419.5|418.7|421.3|420.7|419.1|418.6|6204
1687246200000|2023-06-20 07:30:00|419.7|419.1|420.1|419.6|420.9|420.4|419.7|419.1|4741
1687246500000|2023-06-20 07:35:00|420.5|419.8|417.9|417.3|420.6|420.1|417.7|417.2|5482
1687246800000|2023-06-20 07:40:00|417.8|417.1|420.3|419.8|420.5|420|417.8|417.1|5995
1687247100000|2023-06-20 07:45:00|420.4|420.4|418|417.5|421.3|420.7|418|417.5|12924
1687247400000|2023-06-20 07:50:00|417.8|417.3|416.9|416.5|418.5|417.9|416.7|416.2|12861
1687247700000|2023-06-20 07:55:00|417.2|416.6|417.3|416.4|417.3|416.7|415.9|415.3|25400
1687248000000|2023-06-20 08:00:00|417.5|416.8|416.6|416.1|418|417.5|416.6|416.1|4412
1687248300000|2023-06-20 08:05:00|416.5|416|414.9|414|416.5|416|414.9|414|21244
1687248600000|2023-06-20 08:10:00|414.4|414.3|413.5|412.9|414.5|414.3|413.3|412.7|10141
1687248900000|2023-06-20 08:15:00|414|413.1|414.6|414|414.9|414.3|413.7|412.9|6427
1687249200000|2023-06-20 08:20:00|414.5|414.1|413.6|413.1|414.6|414.1|412.9|412.4|6725
1687249500000|2023-06-20 08:25:00|414.1|413.5|414.3|413.7|414.3|413.7|413.1|412.5|15952
1687249800000|2023-06-20 08:30:00|414.6|413.8|413.5|413|414.9|414.4|413.5|413|1938
1687250100000|2023-06-20 08:35:00|413.6|413.1|414.1|413.6|414.1|413.6|413.5|413|4427
1687250400000|2023-06-20 08:40:00|414.2|413.8|414|413.5|414.9|414.3|414|413.5|866
1687250700000|2023-06-20 08:45:00|413.9|413.4|413.6|413.2|413.9|413.4|413.4|413|2779
1687251000000|2023-06-20 08:50:00|413.5|413.1|412.6|412.1|413.9|413.4|412.3|411.8|5464
1687251300000|2023-06-20 08:55:00|412.7|412.2|412.6|412|413.1|412.5|411.4|411.2|2690
1687251600000|2023-06-20 09:00:00|412.5|411.9|412.4|412|413.3|412.8|412.3|411.9|8131
1687251900000|2023-06-20 09:05:00|412.6|412.1|412.5|412|413.2|412.8|412.4|412|2927
1687252200000|2023-06-20 09:10:00|412.6|412.2|413.5|413|413.5|413|412.6|412.2|6675
1687252500000|2023-06-20 09:15:00|413.7|413.2|414|413.6|414|413.6|413|412.6|1921
1687252800000|2023-06-20 09:20:00|413.6|413.1|413.1|412.6|413.6|413.1|413.1|412.5|2062
1687253100000|2023-06-20 09:25:00|413|412.5|413.2|412.7|413.6|413.2|412.3|411.9|8423
1687253400000|2023-06-20 09:30:00|412.9|412.6|412.9|412.5|413.4|413|412.8|412.5|5752
1687253700000|2023-06-20 09:35:00|412.8|411.9|413.2|412.9|413.2|412.9|412.3|411.9|3080
1687254000000|2023-06-20 09:40:00|413.3|413.2|414.8|414.3|414.8|414.3|413.2|413.2|1017
1687254300000|2023-06-20 09:45:00|414.7|414.1|414.5|414|414.8|414.1|414.4|414|4112
1687254600000|2023-06-20 09:50:00|414.6|414.1|415.1|414.9|415.1|414.9|414.6|414.1|592
1687254900000|2023-06-20 09:55:00|415|414.7|414.5|414|415.5|415|414.4|414|1842
1687255200000|2023-06-20 10:00:00|414.6|414.1|413.6|413.1|414.6|414.1|413.5|412.9|2669
1687255500000|2023-06-20 10:05:00|413.5|413.2|413.9|413.5|414|413.6|413.5|413.2|7926
1687255800000|2023-06-20 10:10:00|414|413.6|414.3|413.8|414.8|414.4|413.9|413.5|16703
1687256100000|2023-06-20 10:15:00|414.4|413.5|413.9|413.6|414.4|413.6|413.9|413.5|53
1687256400000|2023-06-20 10:20:00|413.8|413.5|413.7|413.2|414.3|413.9|413.6|413.2|3846
1687256700000|2023-06-20 10:25:00|413.9|413.5|414.1|413.8|414.6|414.2|413.4|413.2|6031
1687257000000|2023-06-20 10:30:00|414.5|414.1|415.9|415.3|416.1|415.7|414.3|413.9|9733
1687257300000|2023-06-20 10:35:00|415.8|415.1|416.1|415.8|416.1|415.8|415.2|414.9|1925
1687257600000|2023-06-20 10:40:00|416.2|415.9|418.1|417.7|418.4|418|416.2|415.9|14570
1687257900000|2023-06-20 10:45:00|418.3|417.8|417.1|416.6|419|418.6|417.1|416.5|2612
1687258200000|2023-06-20 10:50:00|417.2|416.7|416.6|415.9|417.3|416.8|416.2|415.6|2445
1687258500000|2023-06-20 10:55:00|416.5|415.4|416.9|416.3|417|416.4|415.5|415|7440
1687258800000|2023-06-20 11:00:00|416.7|416|416.8|416.2|416.9|416.3|415.9|415.5|6252
1687259100000|2023-06-20 11:05:00|416.9|416.3|416.7|416.2|417.2|416.5|416.5|416.1|831
1687259400000|2023-06-20 11:10:00|416.6|416|417.6|417.1|417.7|417.3|416.5|415.9|5935
1687259700000|2023-06-20 11:15:00|417.5|416.7|417.1|416.5|417.6|416.9|417|416.5|2906
1687260000000|2023-06-20 11:20:00|416.9|416.3|417.2|416.7|417.2|416.7|416.3|415.8|2100
1687260300000|2023-06-20 11:25:00|417.6|416.6|419.1|418.6|419.1|418.6|417.6|416.6|13000
1687260600000|2023-06-20 11:30:00|419.2|418.7|419.2|418.7|419.6|419|419|418.7|1219
1687260900000|2023-06-20 11:35:00|419.1|418.3|419.5|419|419.9|419.4|418.8|418.3|858
1687261200000|2023-06-20 11:40:00|419.4|418.9|418.8|418.2|419.5|419.2|418.4|418|1226
1687261500000|2023-06-20 11:45:00|419|418.4|418.3|418|419|418.4|417.6|417.4|5493
1687261800000|2023-06-20 11:50:00|418.2|417.7|417.9|417.5|418.3|417.8|417.9|417.5|1174
1687262100000|2023-06-20 11:55:00|417.6|417.4|418.8|418.4|419.2|418.7|417.6|417.2|12394
1687262400000|2023-06-20 12:00:00|418.9|418.3|418.1|417.6|418.9|418.3|417.7|417.2|989
1687262700000|2023-06-20 12:05:00|418|417.5|418.7|418.4|418.9|418.4|418|417.5|324
1687263000000|2023-06-20 12:10:00|418.6|418.3|418.6|418.1|418.7|418.3|418.5|418|476
1687263300000|2023-06-20 12:15:00|418.3|418.3|418.7|418.3|418.7|418.6|418.3|418|2771
1687263600000|2023-06-20 12:20:00|418.6|418.4|420.9|420.4|420.9|420.4|418.6|418.4|4593
1687263900000|2023-06-20 12:25:00|421|420.5|422.1|421.1|422.1|421.2|420.7|420.3|2620
1687264200000|2023-06-20 12:30:00|422.2|421.2|422.1|421.7|422.7|422|421.4|421.2|2873
1687264500000|2023-06-20 12:35:00|422|421.6|421.9|421.6|422.6|422.1|421.5|421|5447
1687264800000|2023-06-20 12:40:00|422.5|422|420.9|420.3|422.9|422.5|420.9|420.3|2929
1687265100000|2023-06-20 12:45:00|420.8|420.2|420.8|420.3|422|421.7|420.5|419.8|6176
1687265400000|2023-06-20 12:50:00|420.7|420.4|421.8|421.5|422|421.6|420.7|420.4|2304
1687265700000|2023-06-20 12:55:00|421.9|421.6|423.4|423|423.4|423|421.8|421.6|5801
1687266000000|2023-06-20 13:00:00|423.3|422.8|423.6|423.2|423.6|423.2|423.1|422.6|16771
1687266300000|2023-06-20 13:05:00|423.5|423|423.9|423.4|424.2|423.9|423.3|422.9|3204
1687266600000|2023-06-20 13:10:00|424|423.5|422.6|422.2|424.2|423.8|422.6|422.2|1918
1687266900000|2023-06-20 13:15:00|422.2|422|423.4|422.8|423.4|423|422.2|421.9|3963
1687267200000|2023-06-20 13:20:00|423.3|422.6|422.9|422.3|423.3|422.8|422.3|421.7|1449
1687267500000|2023-06-20 13:25:00|422.8|422.4|422.6|422.1|423.2|422.8|422.6|422.1|3035
1687267800000|2023-06-20 13:30:00|422.3|421.7|421.3|421|422.6|422.2|421.2|420.7|5552
1687268100000|2023-06-20 13:35:00|422.1|421.7|425|424.4|425.8|425.2|421.9|421.4|5556
1687268400000|2023-06-20 13:40:00|425.1|424.5|425.7|425.3|426.5|425.9|425.1|424.5|7857
1687268700000|2023-06-20 13:45:00|425.6|425.2|424.8|424.4|425.7|425.3|424.6|424.3|3079
1687269000000|2023-06-20 13:50:00|424.5|424.2|425.2|424.9|425.5|425.1|424.3|424|3190
1687269300000|2023-06-20 13:55:00|425.1|425.1|425.3|425|425.7|425.2|424.8|424.4|8250
1687269600000|2023-06-20 14:00:00|425.7|425.4|425.9|425.5|427.6|427.2|425.1|424.8|11411
1687269900000|2023-06-20 14:05:00|426.3|425.8|426.1|425.7|426.7|426.2|425.5|425.1|14208
1687270200000|2023-06-20 14:10:00|426|425.6|424.9|424.8|426.5|426.2|424.7|424.4|6665
1687270500000|2023-06-20 14:15:00|425.1|424.9|423.5|423.3|425.1|424.9|423.4|423.1|8388
1687270800000|2023-06-20 14:20:00|423.9|423.4|423|422.7|424.1|423.7|422.9|422.6|9720
1687271100000|2023-06-20 14:25:00|422.9|422.8|422.9|422.6|423.6|423.3|422.9|422.6|6400
1687271400000|2023-06-20 14:30:00|423|422.7|424.1|423.9|424.2|423.9|422.8|422.6|4733
1687271700000|2023-06-20 14:35:00|424|423.8|425.6|425.2|425.7|425.2|424|423.8|3848
1687272000000|2023-06-20 14:40:00|425.5|424.9|425.8|425.4|426.3|425.8|425.3|424.9|3988
1687272300000|2023-06-20 14:45:00|425.7|425.3|425.2|424.8|425.8|425.4|424.9|424.5|5754
1687272600000|2023-06-20 14:50:00|425.1|424.7|424.4|424.1|425.3|424.9|424.3|424|3262
1687272900000|2023-06-20 14:55:00|424.3|424.2|423.6|423.5|424.5|424.2|423.6|423.5|1805
1687273200000|2023-06-20 15:00:00|424.3|424|425|424.8|425.5|425.1|424.3|424|7157
1687273500000|2023-06-20 15:05:00|424.6|424.2|424.2|423.8|424.9|424.5|424.2|423.8|2924
1687273800000|2023-06-20 15:10:00|424.1|423.9|423.7|423.3|424.3|424|423.2|422.9|5973
1687274100000|2023-06-20 15:15:00|423.8|423.2|424.4|424.1|424.7|424.3|423.4|423.2|9717
1687274400000|2023-06-20 15:20:00|424.5|424|423.8|423.4|424.6|424.3|423.2|422.9|2510
1687274700000|2023-06-20 15:25:00|423.7|423.6|424.7|424.2|424.7|424.2|423.6|423.3|24245
1687330800000|2023-06-21 07:00:00|422.4|416.8|422|420.8|425.1|421.7|420.6|416.8|26980
1687331100000|2023-06-21 07:05:00|422.6|420.9|424.2|423.3|425.2|424.4|422.6|420.9|4118
1687331400000|2023-06-21 07:10:00|424.1|423.4|426.3|425.4|426.4|425.6|424|423.4|3963
1687331700000|2023-06-21 07:15:00|425.8|425.1|425.1|424.6|425.9|425.5|425.1|424.6|4121
1687332000000|2023-06-21 07:20:00|424.6|423.9|422|421|424.6|423.9|422|421|4837
1687332300000|2023-06-21 07:25:00|421.6|420.9|421.5|420.8|422.2|421.4|420.3|419.5|9123
1687332600000|2023-06-21 07:30:00|421.9|421.2|423.7|423.4|424.1|423.6|421.5|420.7|4803
1687332900000|2023-06-21 07:35:00|423.8|423.1|425.8|425.3|426|425.4|423.3|422.9|6812
1687333200000|2023-06-21 07:40:00|425.7|425.1|425|424.6|425.8|425.2|424.8|424.3|4381
1687333500000|2023-06-21 07:45:00|424.8|424.5|426.1|425.7|426.2|425.7|424.5|424.1|1800
1687333800000|2023-06-21 07:50:00|425.8|425.6|426.5|425.9|426.5|426|425.7|425.2|5970
1687334100000|2023-06-21 07:55:00|426.4|426|428.3|427.9|428.4|427.9|426.4|426|511
1687334400000|2023-06-21 08:00:00|428.4|427.7|428|427.5|429|428.6|427.2|426.6|7717
1687334700000|2023-06-21 08:05:00|427.9|427.8|429.6|429.1|430.2|429.6|427.9|427.6|4734
1687335000000|2023-06-21 08:10:00|429.7|429.2|429.9|429.4|431.5|430.8|429.3|428.9|14110
1687335300000|2023-06-21 08:15:00|430|429.5|429.9|429.4|430.3|429.8|429.7|429.1|3823
1687335600000|2023-06-21 08:20:00|430|429.5|429.7|429.2|430.5|430|429.2|428.7|5429
1687335900000|2023-06-21 08:25:00|429.6|429.3|429.3|428.9|429.7|429.4|429|428.6|2659
1687336200000|2023-06-21 08:30:00|429.5|429.2|429.7|429.5|430|429.8|429.5|429.2|2726
1687336500000|2023-06-21 08:35:00|429.8|429.3|429.1|428.7|429.8|429.4|429.1|428.7|3554
1687336800000|2023-06-21 08:40:00|428.9|428.6|428.7|428.2|429.5|429|428.3|427.8|7190
1687337100000|2023-06-21 08:45:00|428.5|428.3|429.9|429.4|430|429.5|428.3|427.8|4388
1687337400000|2023-06-21 08:50:00|429.5|429.2|429.3|429|429.8|429.4|429.1|428.8|11016
1687337700000|2023-06-21 08:55:00|429.2|428.9|429.3|428.9|429.3|429|429.2|428.8|947
1687338000000|2023-06-21 09:00:00|429.6|429|429.8|429.6|429.8|429.6|429.6|429|1497
1687338300000|2023-06-21 09:05:00|430|429.9|432|431.5|432.1|431.5|430|429.6|2284
1687338600000|2023-06-21 09:10:00|431.9|431.6|432.4|432.2|432.4|432.2|431.8|431.5|8983
1687338900000|2023-06-21 09:15:00|432.3|432|433.9|433.5|433.9|433.5|432.3|432|1051
1687339200000|2023-06-21 09:20:00|433.8|433.4|433.4|433.1|434|433.7|433.4|432.9|2110
1687339500000|2023-06-21 09:25:00|433.6|432.9|435.1|434.6|435.3|434.6|433.2|432.9|13630
1687339800000|2023-06-21 09:30:00|434.7|434.7|433.6|433.2|434.7|434.7|433.4|432.9|5214
1687340100000|2023-06-21 09:35:00|433.7|433.3|432.7|432.4|433.7|433.4|432.7|432.3|3933
1687340400000|2023-06-21 09:40:00|433|432.5|432.5|432.3|433|432.5|432.5|432.3|1067
1687340700000|2023-06-21 09:45:00|432.9|432.5|434.8|434.2|434.9|434.2|432.9|432.5|6250
1687341000000|2023-06-21 09:50:00|434.6|434.1|434|433.6|434.7|434.3|433.8|433.3|1291
1687341300000|2023-06-21 09:55:00|433.7|433.2|433.6|433.1|433.8|433.3|433.3|432.9|1921
1687341600000|2023-06-21 10:00:00|433.5|433.6|432.9|432.5|433.9|433.6|432.9|432.4|20132
1687341900000|2023-06-21 10:05:00|433.1|432.6|432.6|432.2|433.1|432.9|432.3|431.9|3597
1687342200000|2023-06-21 10:10:00|432.3|431.8|431.7|431.3|432.3|431.9|431.4|431.1|3763
1687342500000|2023-06-21 10:15:00|431.6|431.4|431.9|431.7|432|431.7|431.6|431.3|10195
1687342800000|2023-06-21 10:20:00|431.6|431.2|432|431.6|432|431.6|431.6|431.2|2214
1687343100000|2023-06-21 10:25:00|431.9|431.7|432|431.6|432.1|431.7|431.9|431.6|1103
1687343400000|2023-06-21 10:30:00|432.1|431.7|431.9|431.6|432.1|431.7|431.9|431.6|2225
1687343700000|2023-06-21 10:35:00|432.1|431.7|431.3|431|432.1|431.7|431|430.6|555
1687344000000|2023-06-21 10:40:00|431.5|431.3|431|430.8|431.5|431.3|431|430.6|5557
1687344300000|2023-06-21 10:45:00|431.5|430.7|431.1|430.8|431.5|431.2|431.1|430.7|2001
1687344600000|2023-06-21 10:50:00|431|430.9|431.2|430.8|431.4|430.9|431|430.8|533
1687344900000|2023-06-21 10:55:00|431.1|430.7|431.3|430.9|431.4|431.1|430.7|430.6|7836
1687345200000|2023-06-21 11:00:00|431.7|431|431.3|431|431.8|431.4|431.2|430.9|4247
1687345500000|2023-06-21 11:05:00|431.4|431.1|431.4|431.2|431.4|431.2|431.4|431|3919
1687345800000|2023-06-21 11:10:00|432.8|431.1|433.7|433.2|433.7|433.3|432.5|431.1|3925
1687346100000|2023-06-21 11:15:00|433.6|433.4|434.4|434.1|434.4|434.2|433.6|433.4|1622
1687346400000|2023-06-21 11:20:00|434.2|433.8|434.7|434.3|434.8|434.4|434|433.6|2596
1687346700000|2023-06-21 11:25:00|434.6|434.2|434.4|434.2|434.6|434.2|434.4|434.2|779
1687347000000|2023-06-21 11:30:00|435.4|435|435|434.7|435.4|435|434.8|434.7|1762
1687347300000|2023-06-21 11:35:00|434.7|434.8|434|433.6|434.7|434.9|433.7|433.4|3255
1687347600000|2023-06-21 11:40:00|434.1|433.7|433.2|432.9|435.3|434.6|433.2|432.8|2897
1687347900000|2023-06-21 11:45:00|433.6|433.3|434.5|434.1|435.1|434.6|433.6|433.3|3094
1687348200000|2023-06-21 11:50:00|||||||||846
1687348500000|2023-06-21 11:55:00|434.4|433.7|432.9|432.6|434.5|433.7|432.9|432.5|5285
1687348800000|2023-06-21 12:00:00|432.5|432|432.5|432.1|432.5|432.1|432.5|431.9|429
1687349100000|2023-06-21 12:05:00|432.4|432.2|433.6|433.2|433.7|433.4|431.9|431.5|7652
1687349400000|2023-06-21 12:10:00|433.3|433.3|433.2|432.8|433.6|433.3|433.2|432.7|952
1687349700000|2023-06-21 12:15:00|433.4|432.9|433|432.5|433.5|433.1|433|432.5|2595
1687350000000|2023-06-21 12:20:00|432.9|432.6|432|431.7|432.9|432.6|432|431.5|1862
1687350300000|2023-06-21 12:25:00|431.9|431.2|431.2|430.9|431.9|431.5|431.2|430.9|1779
1687350600000|2023-06-21 12:30:00|431.1|430.3|429.5|429|431.1|430.6|429.5|428.8|8488
1687350900000|2023-06-21 12:35:00|429.4|428.9|429.4|429|429.8|429.4|429.4|428.8|1701
1687351200000|2023-06-21 12:40:00|429.6|429.1|430.7|430.4|430.9|430.5|429.6|429|2640
1687351500000|2023-06-21 12:45:00|430.5|430.3|431|430.6|431.2|430.8|430.1|429.6|10447
1687351800000|2023-06-21 12:50:00|430.9|430.7|431|430.5|431.1|430.7|430.8|430.5|149
1687352100000|2023-06-21 12:55:00|430.9|430.6|431.7|431.3|432|431.6|430.6|430.6|4792
1687352400000|2023-06-21 13:00:00|431.6|431.2|432|431.6|432.4|431.9|431.5|431.2|4566
1687352700000|2023-06-21 13:05:00|431.9|431.5|432.1|431.8|432.1|431.8|431.6|431.3|1087
1687353000000|2023-06-21 13:10:00|432.2|431.9|431.2|430.9|432.9|432.4|431|430.8|3743
1687353300000|2023-06-21 13:15:00|431.5|431.1|430.5|430.2|431.5|431.1|430.5|430.1|1532
1687353600000|2023-06-21 13:20:00|430.9|430.4|431.5|431.1|431.6|431.2|430.2|429.9|3199
1687353900000|2023-06-21 13:25:00|431.4|431.2|431.8|431.5|431.9|431.5|431.4|431.1|2670
1687354200000|2023-06-21 13:30:00|432|431.7|431.9|431.6|432.2|431.9|430.8|430.4|9727
1687354500000|2023-06-21 13:35:00|432|431.7|433.3|433|433.5|433.1|432|431.7|3205
1687354800000|2023-06-21 13:40:00|433.2|432.8|431.9|431.6|433.4|433.3|431.7|431.3|5378
1687355100000|2023-06-21 13:45:00|431.6|431.3|433.2|433|433.5|433.3|431.5|431.1|2156
1687355400000|2023-06-21 13:50:00|433.5|433.3|431.9|431.5|434|433.6|431.9|431.5|3242
1687355700000|2023-06-21 13:55:00|432.1|431.8|431.2|430.9|432.6|432.3|431.2|430.9|3377
1687356000000|2023-06-21 14:00:00|431.3|431|430.4|430.1|431.6|431.3|430.4|430.1|5947
1687356300000|2023-06-21 14:05:00|430.6|430.4|429.9|429.7|430.7|430.4|429.5|429.1|4687
1687356600000|2023-06-21 14:10:00|430.1|430|430.5|430.3|431|430.6|430|430|3304
1687356900000|2023-06-21 14:15:00|430.6|430.4|430.1|429.9|430.8|430.6|430.1|429.9|4337
1687357200000|2023-06-21 14:20:00|430|429.7|428.4|428|430|429.8|426.9|426.7|12831
1687357500000|2023-06-21 14:25:00|428.8|428.3|428.2|427.8|428.8|428.4|427.5|427.2|4331
1687357800000|2023-06-21 14:30:00|428.6|427.9|428.4|428.2|428.9|428.5|428.1|427.7|8711
1687358100000|2023-06-21 14:35:00|428.3|428.8|429.3|429.1|429.6|429.4|428.3|428.8|6359
1687358400000|2023-06-21 14:40:00|429.2|428.9|429.3|429.1|429.7|429.4|428.9|428.8|7081
1687358700000|2023-06-21 14:45:00|429.2|428.9|429.4|429.2|429.7|429.5|429|428.7|11857
1687359000000|2023-06-21 14:50:00|429.2|429|430.2|430|430.2|430|429.2|429|6730
1687359300000|2023-06-21 14:55:00|430|429.7|429.6|429.3|430.3|430|429.6|429.3|4556
1687359600000|2023-06-21 15:00:00|429.5|429.1|429.2|429|429.5|429.1|428.1|427.8|10781
1687359900000|2023-06-21 15:05:00|429.1|428.7|428.5|428.1|429.5|429.2|427.4|427.1|16990
1687360200000|2023-06-21 15:10:00|428.4|428.2|427.6|427.3|428.4|428.2|426.9|426.5|14099
1687360500000|2023-06-21 15:15:00|427.5|427.1|427.3|427.2|427.6|427.3|426.7|426.4|19098
1687360800000|2023-06-21 15:20:00|427.2|427.1|430.1|429.8|430.3|430|427.2|427.1|33896
1687361100000|2023-06-21 15:25:00|429.9|429.7|430|429.7|430.2|429.8|429.5|429.3|26078
1687417200000|2023-06-22 07:00:00|449.7|440.5|455.8|454.6|455.8|454.6|445.3|440.5|102787
1687417500000|2023-06-22 07:05:00|456|454.7|456.7|455.9|457.4|456.2|453.6|452.1|54323
1687417800000|2023-06-22 07:10:00|456.4|455.8|463.1|462.3|464.1|463.1|456.3|455.4|46600
1687418100000|2023-06-22 07:15:00|462.7|462.2|469|468.3|469|468.3|461.8|461.1|45537
1687418400000|2023-06-22 07:20:00|469.5|468.5|478.4|477.4|478.4|477.8|469.5|468.5|58574
1687418700000|2023-06-22 07:25:00|479.1|477.6|484.7|484.1|485|484.1|478|477|66869
1687419000000|2023-06-22 07:30:00|485.4|484|485.4|484.6|487|485.5|484.9|484|13758
1687419300000|2023-06-22 07:35:00|490.4|488.5|494|492.9|494.2|492.9|487.1|485.7|34669
1687419600000|2023-06-22 07:40:00|494.2|493.1|491.3|490|497.7|496.3|491.3|490|55465
1687419900000|2023-06-22 07:45:00|490.9|489.8|484.1|483.2|491.7|490.1|480.8|479.9|63876
1687420200000|2023-06-22 07:50:00|485.4|483.9|484.6|483.1|486.3|485.3|481.9|480.8|37651
1687420500000|2023-06-22 07:55:00|485.4|483.8|488.9|488.3|489.4|488.8|485.4|483.8|27437
1687420800000|2023-06-22 08:00:00|489.5|488.9|499.8|499.1|499.8|499.1|488.9|488.1|44487
1687421100000|2023-06-22 08:05:00|499|499|505|504|506.6|505.8|498.7|498|83530
1687421400000|2023-06-22 08:10:00|504.6|504.2|513|511.6|513|511.6|504.6|504|53252
1687421700000|2023-06-22 08:15:00|514|512.4|521|520|521.8|520.4|509.8|508.4|78569
1687422000000|2023-06-22 08:20:00|521.6|520.4|509.8|509|523.6|522.8|509.8|509|56881
1687422300000|2023-06-22 08:25:00|510|507|512|511.2|512.4|511.4|507.4|506.4|48494
1687422600000|2023-06-22 08:30:00|512.4|511.4|515.8|515|515.8|515|510.8|510|48054
1687422900000|2023-06-22 08:35:00|516.4|515.2|519.6|518.8|520|519|515.8|514.6|30187
1687423200000|2023-06-22 08:40:00|520.4|519.2|523.2|522.2|523.8|523|520.4|519.2|30126
1687423500000|2023-06-22 08:45:00|523|522.6|530|529|531.6|530.2|522.2|521.4|48728
1687423800000|2023-06-22 08:50:00|531|529.8|539|538|539.6|538.4|531|529.8|64489
1687424100000|2023-06-22 08:55:00|552|545.6|576.4|573.4|576.4|573.4|546.2|545.2|73710
1687424400000|2023-06-22 09:00:00|577|573.8|581.4|579.6|583|579.6|563.4|561.4|134882
1687424700000|2023-06-22 09:05:00|582.4|579.2|580.4|579.2|595.6|593.2|577.8|576|113446
1687425000000|2023-06-22 09:10:00|579.8|577.2|608.2|605.4|609|605.4|579.4|577.2|52406
1687425300000|2023-06-22 09:15:00|612|604|612.2|608.8|618.4|614.8|606|604|100653
1687425600000|2023-06-22 09:20:00|613|609.6|616|614.4|632|630.8|602|600.2|152226
1687425900000|2023-06-22 09:25:00|615.8|614.6|615.6|614.2|618.6|617.2|600.6|596.8|93718
1687426200000|2023-06-22 09:30:00|615|613.6|617.2|615.8|617.6|616|607.8|606.4|76451
1687426500000|2023-06-22 09:35:00|618|616|604.4|603.2|618.4|616.2|602.8|600.4|84231
1687426800000|2023-06-22 09:40:00|595|592.6|587.8|585.6|603.8|601.6|587.8|585.4|127059
1687427100000|2023-06-22 09:45:00|588.4|585.8|579.8|578.4|588.4|586.6|576.4|574|82005
1687427400000|2023-06-22 09:50:00|580.4|578.6|580|578.6|583.4|581.2|573.6|572.2|74079
1687427700000|2023-06-22 09:55:00|579.4|578.8|582|580.6|583.8|582.6|576.8|576|47846
1687428000000|2023-06-22 10:00:00|582.4|582|590.4|588|592.2|591.4|580.8|580|56672
1687428300000|2023-06-22 10:05:00|590|587.6|593|592.2|596|593.8|588.4|587|71907
1687428600000|2023-06-22 10:10:00|592.8|593.6|601.2|599.8|602.4|601.4|592.8|593.6|52776
1687428900000|2023-06-22 10:15:00|601|599|599.6|598.4|602.2|601|597.4|596.2|51383
1687429200000|2023-06-22 10:20:00|599.4|597.8|578.6|577|599.4|597.8|577.8|576|28809
1687429500000|2023-06-22 10:25:00|575|573|575.4|573.8|580|579.2|572|570.2|57115
1687429800000|2023-06-22 10:30:00|575.2|574|577.4|576|578|577.4|569.8|568.2|40783
1687430100000|2023-06-22 10:35:00|578.8|576.4|577.6|576.4|583.6|582|577.6|576.4|30788
1687430400000|2023-06-22 10:40:00|577.2|574.6|565|562.6|577.2|574.6|563.4|562|18921
1687430700000|2023-06-22 10:45:00|564.6|560.2|564.8|563.2|565.4|563.2|556.4|555|46404
1687431000000|2023-06-22 10:50:00|564.6|561.6|552.8|551.8|564.6|561.6|552.8|551.8|59518
1687431300000|2023-06-22 10:55:00|552.6|554|565|563.8|565|563.8|552.6|553.2|59321
1687431600000|2023-06-22 11:00:00|564.8|563.6|565.8|564.6|573|565.6|561|555.2|35398
1687431900000|2023-06-22 11:05:00|569.6|564.8|573.8|573|573.8|573|569|564.6|29981
1687432200000|2023-06-22 11:10:00|572.8|571.4|577.8|576.4|577.8|576.4|571.6|570.4|10498
1687432500000|2023-06-22 11:15:00|578.6|576.8|579.6|578.4|581|580|577.2|576.2|19414
1687432800000|2023-06-22 11:20:00|579.4|578|585.2|583.4|586.4|585.2|579.2|578|23748
1687433100000|2023-06-22 11:25:00|586.2|583.8|570.8|569.8|588.8|587.8|569.8|569.6|55741
1687433400000|2023-06-22 11:30:00|570|567.6|573.6|571.2|575|573.6|566|563.8|29302
1687433700000|2023-06-22 11:35:00|573.4|571|562.2|561|573.4|571|562.2|560.4|26166
1687434000000|2023-06-22 11:40:00|561.8|561.2|556.2|555|565.6|564.6|553.6|552.4|24593
1687434300000|2023-06-22 11:45:00|556|554.4|563.2|562.2|563.2|562.2|553.6|552.4|22042
1687434600000|2023-06-22 11:50:00|564.4|562.4|569|567.6|569.4|568.4|562|560.6|16773
1687434900000|2023-06-22 11:55:00|569.4|567.8|573|571.2|573|571.2|568.6|567.8|19347
1687435200000|2023-06-22 12:00:00|573.2|571|570|569|575|573.8|570|569|34173
1687435500000|2023-06-22 12:05:00|569.8|568.6|572.8|570.6|575|574|568.8|567.8|15988
1687435800000|2023-06-22 12:10:00|572.6|570.8|574.4|573.2|574.8|573.4|570.2|569.2|7540
1687436100000|2023-06-22 12:15:00|574.2|573.4|569|566.8|574.2|573.4|569|566.8|8502
1687436400000|2023-06-22 12:20:00|568.8|566.4|565.2|563.8|568.8|567.2|561.8|560|15507
1687436700000|2023-06-22 12:25:00|564.8|563.2|563|562|565.6|563.6|561.4|560.2|37496
1687437000000|2023-06-22 12:30:00|561.2|558.8|560.8|560|562|560.4|556|555.4|16575
1687437300000|2023-06-22 12:35:00|560|559.2|560.6|559.8|561.6|560.4|559|558|17120
1687437600000|2023-06-22 12:40:00|561.2|560|562|561|563|562.2|560.8|560|19654
1687437900000|2023-06-22 12:45:00|561.8|560.2|562.4|561.2|565|563.8|561.2|560.2|26522
1687438200000|2023-06-22 12:50:00|563.4|561.8|562.6|561|563.6|562.2|559.8|558.6|11316
1687438500000|2023-06-22 12:55:00|563|561.2|562|560.8|564.8|563.4|560.6|559.6|23031
1687438800000|2023-06-22 13:00:00|562.6|561|558.6|557.2|563|562|558.6|557.2|132214
1687439100000|2023-06-22 13:05:00|559.2|557.4|562.2|561.2|562.6|561.2|558|557|7611
1687439400000|2023-06-22 13:10:00|562.4|560.8|565.2|563.8|567.6|566.6|562|560.8|20303
1687439700000|2023-06-22 13:15:00|565.8|563.6|568|566.2|571.8|571|565.6|563.6|9357
1687440000000|2023-06-22 13:20:00|566|566|561.8|560.6|566|566|561.4|560|6442
1687440300000|2023-06-22 13:25:00|562|561|566.6|565|566.6|565|562|561|9580
1687440600000|2023-06-22 13:30:00|567|565.2|571.6|570.8|572|571.2|567|565.2|22206
1687440900000|2023-06-22 13:35:00|571.8|570.6|569.2|568.2|572.8|571.2|568|567|18941
1687441200000|2023-06-22 13:40:00|569.4|567.8|574.2|573.4|574.8|573.8|568.6|567.8|16417
1687441500000|2023-06-22 13:45:00|574.4|573.2|573.8|573.4|575.4|575|573.4|572.8|25914
1687441800000|2023-06-22 13:50:00|573|572.2|573.4|572.4|574.2|573.4|569.2|568.2|99073
1687442100000|2023-06-22 13:55:00|573.2|572.6|566|563.6|575|574|565.8|563.6|44014
1687442400000|2023-06-22 14:00:00|566.2|563.8|561|559.8|568.4|566.4|560|559|21236
1687442700000|2023-06-22 14:05:00|560.8|560|571.8|570.4|571.8|571|560.2|559.2|22899
1687443000000|2023-06-22 14:10:00|571.6|570.8|571.8|571.2|572|571.4|569.6|569.2|21523
1687443300000|2023-06-22 14:15:00|571.4|570.6|571.6|570.8|571.8|571|568|567|16773
1687443600000|2023-06-22 14:20:00|571|571|571.4|570.8|572.6|571.8|571|570|4181
1687443900000|2023-06-22 14:25:00|571.2|570.2|570.6|569.8|571.8|571|569.8|569.2|14016
1687444200000|2023-06-22 14:30:00|570.4|570|569.6|568.8|570.8|570.2|569|568.4|5960
1687444500000|2023-06-22 14:35:00|570|569|570.4|569.8|571.2|571|569.6|569|8252
1687444800000|2023-06-22 14:40:00|570.2|569.6|570.4|570|570.8|570.2|569.6|569.2|7686
1687445100000|2023-06-22 14:45:00|570.2|569.6|573.4|572.8|573.4|572.8|569.6|569.4|16134
1687445400000|2023-06-22 14:50:00|574|573|573.6|573|576.8|576.2|572.8|572.2|13708
1687445700000|2023-06-22 14:55:00|574.6|573.6|575.6|575|576.8|576|574.4|573.6|18015
1687446000000|2023-06-22 15:00:00|574|575.2|569|568.2|574|575.2|567.4|566.4|28283
1687446300000|2023-06-22 15:05:00|570.4|568.4|573.6|572.6|574.4|573.6|569.6|568.4|15455
1687446600000|2023-06-22 15:10:00|573|572.4|571.6|571.2|573.8|572.8|570.6|570.2|18676
1687446900000|2023-06-22 15:15:00|571.4|571|570.2|569.4|573.2|572.4|569.6|569.2|29020
1687447200000|2023-06-22 15:20:00|570|569.2|570|569.6|570.8|570.2|569.4|569|20249
1687447500000|2023-06-22 15:25:00|569.8|569.4|567.4|565.8|570|569.6|567.2|565.8|67147
1687503600000|2023-06-23 07:00:00|557|555.8|553.6|551.8|565|562.6|540.6|538.4|59467
1687503900000|2023-06-23 07:05:00|553.2|550.8|536|533.8|553.6|551.8|535.8|533.8|72860
1687504200000|2023-06-23 07:10:00|536.2|534|518|516.2|538.6|536.4|518|516.2|60940
1687504500000|2023-06-23 07:15:00|519.6|517.8|514.8|513.4|527.2|525.6|514.4|513.2|57181
1687504800000|2023-06-23 07:20:00|513.6|512.2|523.4|521.8|528.2|526.6|513.6|512.2|73303
1687505100000|2023-06-23 07:25:00|523|522|517.4|516.4|523.6|522.6|514.6|513.6|19781
1687505400000|2023-06-23 07:30:00|516.8|516|518.8|518|521.2|520|515.6|514.6|36697
1687505700000|2023-06-23 07:35:00|518.2|517.2|519.6|518.8|521.8|521|516.2|515.4|23670
1687506000000|2023-06-23 07:40:00|519.4|518.6|520|519.2|520.8|520|517.6|517|17331
1687506300000|2023-06-23 07:45:00|519.8|518.4|519.2|518.6|520.8|520|518.4|517.6|13635
1687506600000|2023-06-23 07:50:00|518.8|518.2|523.4|522.6|523.4|522.8|518.8|518.2|27320
1687506900000|2023-06-23 07:55:00|523.8|523|523.4|522.6|523.8|523|521|520.4|17139
1687507200000|2023-06-23 08:00:00|523.2|521.6|529.4|528.6|531.2|530.2|522.4|521.6|35987
1687507500000|2023-06-23 08:05:00|529.6|529|529.2|528.4|530.8|530.2|528.2|527.2|12199
1687507800000|2023-06-23 08:10:00|529.6|529|525.8|524.8|531.6|531|523.6|522.6|36781
1687508100000|2023-06-23 08:15:00|523.6|522.4|524.4|523.6|525.4|524.6|521.4|520.8|15698
1687508400000|2023-06-23 08:20:00|523.8|523|522|521.2|524.2|523.6|521.2|520.4|19473
1687508700000|2023-06-23 08:25:00|522.2|520.4|520.8|520|522.2|521.6|520.6|519.8|9419
1687509000000|2023-06-23 08:30:00|521|520.4|520.4|519.8|521.6|520.8|520|519.2|12947
1687509300000|2023-06-23 08:35:00|520.8|520|520|519.4|520.8|520|519.6|518.8|5308
1687509600000|2023-06-23 08:40:00|521.4|520.6|520.8|520.2|522.2|522|520.8|520|6607
1687509900000|2023-06-23 08:45:00|520.6|520|524.4|524.2|524.4|524.2|520.6|520|9944
1687510200000|2023-06-23 08:50:00|523.4|522.6|526.4|525.6|527|526.2|523.2|522.4|9276
1687510500000|2023-06-23 08:55:00|526.6|525.8|527.4|526.8|528.2|527.6|526|525.2|8194
1687510800000|2023-06-23 09:00:00|527.6|527|528.6|527.8|528.6|528|527.6|526.8|9810
1687511100000|2023-06-23 09:05:00|525.4|524.4|527.8|526.8|528.2|527.4|525.4|524.4|21891
1687511400000|2023-06-23 09:10:00|527.6|527|526|525.4|527.8|527.2|525.8|525.2|8486
1687511700000|2023-06-23 09:15:00|525.6|525.2|527.4|526.8|527.8|527|525.4|524.8|3644
1687512000000|2023-06-23 09:20:00|527.2|526.6|531|530.6|533.2|532.6|527.2|526.6|14926
1687512300000|2023-06-23 09:25:00|531.6|530|531.4|530.6|532.2|531.6|530.4|529.6|7858
1687512600000|2023-06-23 09:30:00|531.2|530.8|529.6|528.8|531.4|530.8|528.2|527.2|7843
1687512900000|2023-06-23 09:35:00|530|529.2|529|528.4|532.6|531.6|528.6|527.6|5920
1687513200000|2023-06-23 09:40:00|528.6|528|528.6|527.8|528.8|528.2|528|527.2|15971
1687513500000|2023-06-23 09:45:00|527.8|527.2|526.8|526|527.8|527.2|525|524.6|9326
1687513800000|2023-06-23 09:50:00|527|526.2|526.4|525.8|527.2|526.6|525.4|524.4|5936
1687514100000|2023-06-23 09:55:00|525.6|526|525|524.4|526|526|524|523.2|9086
1687514400000|2023-06-23 10:00:00|524.8|524|523.6|523|524.8|524|522.8|522|5349
1687514700000|2023-06-23 10:05:00|523.8|523.2|520.6|520|524.2|523.6|520.6|520|8252
1687515000000|2023-06-23 10:10:00|520.8|520.2|518.4|517.4|521|520.2|518.2|517.2|8456
1687515300000|2023-06-23 10:15:00|518.2|517.8|519|518.2|519|518.2|518|517.4|1885
1687515600000|2023-06-23 10:20:00|518.8|518.4|519.6|519|519.8|519.4|518.8|518.4|2008
1687515900000|2023-06-23 10:25:00|520.2|519.2|520.4|519.8|520.8|520.2|520.2|519.2|2190
1687516200000|2023-06-23 10:30:00|520.6|520|521.8|521.2|521.8|521.2|520.6|519.8|8341
1687516500000|2023-06-23 10:35:00|521.6|522|522.6|521.6|524.4|523.8|521|520.2|7438
1687516800000|2023-06-23 10:40:00|522.4|522|524.4|523.8|524.6|524|522.4|521.6|6750
1687517100000|2023-06-23 10:45:00|524.6|523.6|527.2|526.6|527.8|527|524.6|523.6|8739
1687517400000|2023-06-23 10:50:00|527.4|526.8|528|527.4|529.2|528.4|527.4|526.8|9545
1687517700000|2023-06-23 10:55:00|528.2|527.2|529.2|528.4|530.2|529.8|528.2|527.2|4275
1687518000000|2023-06-23 11:00:00|528.8|528.2|530|529.4|532|531|528.2|527.6|4907
1687518300000|2023-06-23 11:05:00|530.2|529.6|530|529.2|530.2|529.6|529.2|528.8|2561
1687518600000|2023-06-23 11:10:00|529.8|529|529.6|529|530.2|530|527.8|527.2|6646
1687518900000|2023-06-23 11:15:00|529.8|528.8|527.8|527.2|529.8|528.8|527.6|527.2|4100
1687519200000|2023-06-23 11:20:00|528.2|527.4|527.6|526.8|528.2|527.6|526|525.4|1565
1687519500000|2023-06-23 11:25:00|527.4|526.6|523.6|522.8|527.4|526.8|523|522.8|12859
1687519800000|2023-06-23 11:30:00|523.8|523.2|523.8|523|523.8|523.4|523.4|522.8|1711
1687520100000|2023-06-23 11:35:00|523.6|523.2|525|524.4|525.2|524.8|523.6|523.2|3465
1687520400000|2023-06-23 11:40:00|525.6|524.2|527.4|526.6|527.4|526.8|525.4|524.2|2809
1687520700000|2023-06-23 11:45:00|527.2|526.8|528|527.6|528.2|527.6|527.2|526.6|3379
1687521000000|2023-06-23 11:50:00|528.2|527.8|531|530.4|531.6|530.8|528.2|527.8|7250
1687521300000|2023-06-23 11:55:00|530.8|530.2|530.4|529.8|531.2|530.6|529.8|528.8|2577
1687521600000|2023-06-23 12:00:00|529.8|529|527.6|526.6|530.2|529.6|527|526.2|1998
1687521900000|2023-06-23 12:05:00|527.2|526.4|524.4|523.6|527.2|526.6|524.4|523.6|6531
1687522200000|2023-06-23 12:10:00|524|523.8|525.2|524.6|525.4|524.6|523.8|523.6|3348
1687522500000|2023-06-23 12:15:00|526.2|525.6|525.4|524.6|526.6|526|525|524.2|6107
1687522800000|2023-06-23 12:20:00|525.8|525.2|527|526.2|527|526.2|525.8|525.2|1234
1687523100000|2023-06-23 12:25:00|526.8|525.8|526.2|525.8|527|526.2|526.2|525.6|1877
1687523400000|2023-06-23 12:30:00|526|525.6|530.6|530|530.6|530|526|525.6|6844
1687523700000|2023-06-23 12:35:00|531.2|530.8|530.4|530|531.6|530.8|530|529.6|8071
1687524000000|2023-06-23 12:40:00|530.2|529.8|530.2|529.4|530.4|529.8|529.8|529.2|2029
1687524300000|2023-06-23 12:45:00|530|529.2|530.6|530.4|530.8|530.4|529.6|529.2|14651
1687524600000|2023-06-23 12:50:00|530.4|530.2|528.2|527.8|530.4|530.2|527.6|527.2|9426
1687524900000|2023-06-23 12:55:00|528.4|527.6|525.8|525.4|528.4|527.8|525.2|524.8|12436
1687525200000|2023-06-23 13:00:00|525.4|524.8|527.4|526.8|527.6|527.4|524.8|524|16304
1687525500000|2023-06-23 13:05:00|527.2|527|529.8|529.4|529.8|529.4|527|526.2|11178
1687525800000|2023-06-23 13:10:00|530.2|529.6|529.8|529.2|531.2|530.8|529.2|528.4|31158
1687526100000|2023-06-23 13:15:00|529.6|529.4|527.8|527.2|529.8|529.4|527.4|526.6|13386
1687526400000|2023-06-23 13:20:00|528.2|527.8|526.6|526|528.2|527.8|526.2|525.4|13286
1687526700000|2023-06-23 13:25:00|526.8|526.2|528|527.6|528.2|527.8|526.8|526.2|9965
1687527000000|2023-06-23 13:30:00|528.4|527.8|531.2|530.6|531.8|531.2|527.8|527.6|26079
1687527300000|2023-06-23 13:35:00|531.4|530.8|525.4|524.8|531.4|530.8|525|524.4|13905
1687527600000|2023-06-23 13:40:00|525.2|526|526.2|526|526.6|526|525.2|525.2|10851
1687527900000|2023-06-23 13:45:00|526.4|526.2|525|524.6|526.8|526.2|524.8|524.4|12980
1687528200000|2023-06-23 13:50:00|525.2|524.8|526.6|526|527.6|527|525|524.8|15374
1687528500000|2023-06-23 13:55:00|526.8|526.2|526.4|525.8|526.8|526.6|525.6|525.2|6857
1687528800000|2023-06-23 14:00:00|526.2|526|525.4|525|526.4|526|524.6|524.2|7090
1687529100000|2023-06-23 14:05:00|525.6|525.2|526.4|525.8|526.8|526.4|525.6|525.2|9400
1687529400000|2023-06-23 14:10:00|526.6|526|526|525.4|526.6|526|525.2|524.8|7323
1687529700000|2023-06-23 14:15:00|526.2|525.6|526.8|526.2|527.6|527.2|526.2|525.6|8034
1687530000000|2023-06-23 14:20:00|527|526.4|529.6|529.2|529.6|529.2|527|526.4|5451
1687530300000|2023-06-23 14:25:00|529.8|529.4|529.8|529.4|532.4|531.8|529.2|528.6|10035
1687530600000|2023-06-23 14:30:00|530|529.6|530.8|530.2|531|530.4|529.8|529.4|7313
1687530900000|2023-06-23 14:35:00|530.6|529.6|530.4|530.2|531|530.6|529.8|529.4|10999
1687531200000|2023-06-23 14:40:00|531|530.6|530|529.4|531.2|530.8|530|529.4|3967
1687531500000|2023-06-23 14:45:00|530.2|529.6|532|531.6|532.2|531.8|530.2|529.6|9201
1687531800000|2023-06-23 14:50:00|532.2|531.8|536.4|536|536.4|536|531.8|531.4|7503
1687532100000|2023-06-23 14:55:00|536.2|535.8|534.2|533.8|537.8|537.4|534.2|533.4|9203
1687532400000|2023-06-23 15:00:00|534.4|534.2|535.8|535.2|536.4|535.8|532|531.4|16501
1687532700000|2023-06-23 15:05:00|535.6|535|535|534.4|535.8|535.2|533.8|533.4|24569
1687533000000|2023-06-23 15:10:00|536.4|534.6|537.8|537|537.8|537.6|536.4|534.6|4167
1687533300000|2023-06-23 15:15:00|537.6|536.6|536.2|535.8|537.6|536.8|534.4|534|10616
1687533600000|2023-06-23 15:20:00|535.6|535|536.6|536|536.6|536.2|534.8|534.2|16684
1687533900000|2023-06-23 15:25:00|536.4|536.2|534.8|533.8|537|536.6|534|533.2|32191
1687762800000|2023-06-26 07:00:00|527.2|525.2|527.4|526.4|529|527.6|524.8|523.4|20811
1687763100000|2023-06-26 07:05:00|529.4|527.4|533.6|532.4|534.4|533.2|529.4|527.4|8139
1687763400000|2023-06-26 07:10:00|533.4|531.6|528.4|527.8|533.4|531.8|528.4|527.8|11215
1687763700000|2023-06-26 07:15:00|528.2|528|525.6|524.6|529|528.2|524.4|523.8|10537
1687764000000|2023-06-26 07:20:00|526.2|525.2|527.8|527|527.8|527.2|525.8|525.2|11996
1687764300000|2023-06-26 07:25:00|527.6|527.2|526.2|525.6|527.8|527.2|524.6|524.2|12535
1687764600000|2023-06-26 07:30:00|526|525.4|527|526.6|527|526.6|525.2|524.4|11259
1687764900000|2023-06-26 07:35:00|527.8|527|527.8|527.6|529.2|528.4|527.2|526.8|8938
1687765200000|2023-06-26 07:40:00|528.4|527.8|527.6|527.2|529.6|528.8|527.6|527.2|5478
1687765500000|2023-06-26 07:45:00|527.8|526.8|527.2|526.6|527.8|527|526.4|525.6|2895
1687765800000|2023-06-26 07:50:00|527.4|526.8|527.6|527.2|529|528.2|526.8|526.2|2594
1687766100000|2023-06-26 07:55:00|528|527.6|528.2|527.8|528.4|527.8|526.8|526.2|4968
1687766400000|2023-06-26 08:00:00|528.6|527.6|530.6|530|533.2|532.4|528.6|527.6|11151
1687766700000|2023-06-26 08:05:00|531|530.2|528.8|528.2|531|530.2|528.6|527.8|8720
1687767000000|2023-06-26 08:10:00|529.6|528.6|529.2|528.4|530.8|530|529|528.4|3702
1687767300000|2023-06-26 08:15:00|529.8|529|528.2|527.8|529.8|529.4|528|527.2|5052
1687767600000|2023-06-26 08:20:00|528|527.2|524.6|523.8|528.2|527.2|524.6|523.8|4067
1687767900000|2023-06-26 08:25:00|524.4|523.4|523.2|522.6|524.4|523.4|522.8|522.2|3608
1687768200000|2023-06-26 08:30:00|524|523.4|524|523.4|524|523.6|522.2|521.6|4912
1687768500000|2023-06-26 08:35:00|523.8|523.2|526|525.4|526|525.4|523.8|523.2|9402
1687768800000|2023-06-26 08:40:00|525.6|525.6|526|525.4|527.8|527|525.6|525.2|5424
1687769100000|2023-06-26 08:45:00|525.8|525.8|526.4|526|526.6|526|523.6|522.8|5330
1687769400000|2023-06-26 08:50:00|526.8|525.8|530.4|529.6|530.6|529.6|526.8|525.8|7863
1687769700000|2023-06-26 08:55:00|530|529|529.6|529|530.6|530|528.2|527.6|9609
1687770000000|2023-06-26 09:00:00|529.8|529.2|529.8|529.4|530.2|529.4|529.2|528.8|12982
1687770300000|2023-06-26 09:05:00|529.6|529.2|528|527.2|530|529.4|528|527.2|4881
1687770600000|2023-06-26 09:10:00|528.2|527.4|527.6|526.8|528.2|527.4|527.2|526.6|1538
1687770900000|2023-06-26 09:15:00|527.4|527|527.8|527.2|527.8|527.2|527.2|526.6|776
1687771200000|2023-06-26 09:20:00|528|527.4|529.8|529|530.2|529.2|528|527.4|2511
1687771500000|2023-06-26 09:25:00|529.6|528.8|529|528.6|529.6|528.8|528.8|528.2|1421
1687771800000|2023-06-26 09:30:00|529.6|529|529.4|529|529.6|529|529.4|529|3321
1687772100000|2023-06-26 09:35:00|529.6|529.2|529.2|528.6|529.8|529.2|528.4|528|5215
1687772400000|2023-06-26 09:40:00|529|528.8|529.2|528.8|529.6|529.2|529|528.8|1396
1687772700000|2023-06-26 09:45:00|529.4|529|529.4|528.8|529.6|529.2|529|528.6|668
1687773000000|2023-06-26 09:50:00|529.6|529|529.2|528.8|529.6|529.2|529|528.8|2071
1687773300000|2023-06-26 09:55:00|529.8|529.2|529.8|529.2|529.8|529.4|529.6|529|3690
1687773600000|2023-06-26 10:00:00|529.6|529|528|527.2|529.8|529|527.8|527.2|2792
1687773900000|2023-06-26 10:05:00|528.2|527.4|528.8|528.6|528.8|528.6|527.2|526.8|2788
1687774200000|2023-06-26 10:10:00|530.4|530|543|541.8|551.6|550|530.2|529.6|128615
1687774500000|2023-06-26 10:15:00|542.8|540.2|535.4|534|542.8|541.4|533.4|532.4|11331
1687774800000|2023-06-26 10:20:00|535.2|534.2|533.2|532.2|535.8|534.8|532.6|531.8|9419
1687775100000|2023-06-26 10:25:00|532|530.4|535.2|534.2|535.4|534.2|530.6|529.6|7602
1687775400000|2023-06-26 10:30:00|535|532.6|534.6|533.8|535.8|535|533.6|532.6|13147
1687775700000|2023-06-26 10:35:00|534.4|533.6|537.4|536.8|537.6|537|534.4|533.6|8045
1687776000000|2023-06-26 10:40:00|537|536.4|541.2|540.4|541.2|540.4|537|536.2|7847
1687776300000|2023-06-26 10:45:00|541|539.8|539.4|538.8|541|539.8|538.6|538.2|14938
1687776600000|2023-06-26 10:50:00|539.8|538.6|537|535.8|540.4|539.6|536.6|535.8|7021
1687776900000|2023-06-26 10:55:00|536.8|535.6|536.2|535.6|536.8|536|535.8|534.8|14114
1687777200000|2023-06-26 11:00:00|536.4|535.8|536.4|535.6|537.4|536.8|536.2|535.4|9670
1687777500000|2023-06-26 11:05:00|536.2|535.8|536|535.4|536.4|536|535.8|535.2|2271
1687777800000|2023-06-26 11:10:00|535.8|534.8|538.8|537.8|539|538|535.4|534.8|2849
1687778100000|2023-06-26 11:15:00|538.6|538|537|536|538.8|538|536.8|536|5040
1687778400000|2023-06-26 11:20:00|536.8|535.4|536.6|536|537|536.4|536.4|535.4|607
1687778700000|2023-06-26 11:25:00|536.4|535.6|535.4|534.4|536.4|535.6|535.4|534.4|5604
1687779000000|2023-06-26 11:30:00|535.2|534.6|534.8|534|535.8|535.2|534.8|533.8|494
1687779300000|2023-06-26 11:35:00|534.6|533.8|533.6|533.2|534.6|533.8|533|532.4|1890
1687779600000|2023-06-26 11:40:00|534.2|533.6|534.4|534.2|534.6|534.2|534.2|533.6|724
1687779900000|2023-06-26 11:45:00|534.2|534|534|533.2|534.2|534|533.6|532.8|1011
1687780200000|2023-06-26 11:50:00|533.8|533|533.2|532.6|533.8|533.4|533|532.4|1109
1687780500000|2023-06-26 11:55:00|533|532.2|532.4|531.6|533.2|532.4|532.2|531.4|574
1687780800000|2023-06-26 12:00:00|532.6|531.8|531.2|530.6|532.6|531.8|531|530.2|2907
1687781100000|2023-06-26 12:05:00|531|530.4|530.4|530|531.2|530.6|530.2|529.6|928
1687781400000|2023-06-26 12:10:00|530.6|530.2|531|530.6|531|530.6|530.6|530|1235
1687781700000|2023-06-26 12:15:00|530.2|529.6|529.2|528.8|530.2|529.6|529.2|528.6|3143
1687782000000|2023-06-26 12:20:00|529.6|529.2|531.4|530.8|531.8|531.2|529.6|529.2|2963
1687782300000|2023-06-26 12:25:00|531.6|531|531.4|530.8|531.8|531.2|531.4|530.8|1
1687782600000|2023-06-26 12:30:00|531|530.4|529.8|529.2|531|530.4|529.8|529|2152
1687782900000|2023-06-26 12:35:00|529.6|529.4|527.6|527|529.8|529.4|527|526.4|3740
1687783200000|2023-06-26 12:40:00|527.4|526.6|527.8|527.2|527.8|527.2|526.6|526|2189
1687783500000|2023-06-26 12:45:00|528.2|527.4|527.4|526.8|528.6|528|527.4|526.8|9744
1687783800000|2023-06-26 12:50:00|527.2|526.6|524|523.4|527.2|526.6|524|523.2|1449
1687784100000|2023-06-26 12:55:00|524.2|523.8|523|522.6|524.2|523.8|521.8|521.2|14726
1687784400000|2023-06-26 13:00:00|523.2|523|523.2|522.6|525.6|524.8|523.2|522.4|7542
1687784700000|2023-06-26 13:05:00|523.4|523|522.2|521.6|524.4|523.6|522.2|521.6|5069
1687785000000|2023-06-26 13:10:00|522.8|522.2|519.8|519.4|522.8|522.4|519.8|519.2|15084
1687785300000|2023-06-26 13:15:00|520.6|519.8|519.2|518.6|522.2|521.2|518.2|517.4|7324
1687785600000|2023-06-26 13:20:00|519|517.8|520.4|519.8|520.4|519.8|517.8|517.2|9825
1687785900000|2023-06-26 13:25:00|520.2|519.6|520|519.8|520.2|519.8|519.6|519.2|4229
1687786200000|2023-06-26 13:30:00|520.4|520.2|513.8|513.4|520.6|520.4|513.8|513|11575
1687786500000|2023-06-26 13:35:00|513.2|512.8|516.2|515.6|516.2|515.6|513|512.4|12345
1687786800000|2023-06-26 13:40:00|516.8|515.8|519.2|518.6|520.6|520|516.8|515.8|10983
1687787100000|2023-06-26 13:45:00|519|519|520.6|520.2|521.6|521.2|519|518.4|8784
1687787400000|2023-06-26 13:50:00|521.2|520.6|523.8|523.2|524.2|524|520.4|520|15313
1687787700000|2023-06-26 13:55:00|524|523|523.4|522.8|524|523.4|521.6|521|5458
1687788000000|2023-06-26 14:00:00|523.8|523.2|522.4|521.8|524|523.4|522.4|521.8|6273
1687788300000|2023-06-26 14:05:00|522.8|522|526.2|525.6|526.2|525.8|522.4|521.8|14807
1687788600000|2023-06-26 14:10:00|526|525.4|529.6|528.8|529.6|528.8|525.8|525|14157
1687788900000|2023-06-26 14:15:00|529.4|529.6|526.8|526|530.8|530.2|526.8|526|10271
1687789200000|2023-06-26 14:20:00|527|526.2|527|526.4|527.6|527.2|526.6|525.8|3095
1687789500000|2023-06-26 14:25:00|526.8|526.6|528.6|528|529.6|529.4|526.8|526.4|12862
1687789800000|2023-06-26 14:30:00|528.4|527.8|527.6|527.2|528.6|528.4|527.2|526.6|9244
1687790100000|2023-06-26 14:35:00|527.2|527|526.6|526.2|527.2|527.2|526|525.4|6239
1687790400000|2023-06-26 14:40:00|526.2|525.6|527.2|526.6|527.2|526.8|526.2|525.4|4452
1687790700000|2023-06-26 14:45:00|527|526.2|526.8|526.4|527.2|526.4|526.2|526|5389
1687791000000|2023-06-26 14:50:00|527.2|526.6|527.2|527|528|527.4|527|526.6|9860
1687791300000|2023-06-26 14:55:00|526.8|526.4|526.8|526.2|527.2|526.8|525.8|525|15568
1687791600000|2023-06-26 15:00:00|526.6|526.6|528.6|528.2|528.8|528.2|526.6|526.4|6709
1687791900000|2023-06-26 15:05:00|528.4|528|527.4|527|528.6|528.4|526.4|525.8|6356
1687792200000|2023-06-26 15:10:00|527.2|526.8|528|527.6|528|527.6|526.6|526.2|8683
1687792500000|2023-06-26 15:15:00|528.2|527.8|530|529.6|530.8|530|527|526.6|7325
1687792800000|2023-06-26 15:20:00|530.4|530.2|530.4|529.8|532|531.4|530.2|529.6|18095
1687793100000|2023-06-26 15:25:00|530.2|530|529.6|529|530.4|530|529.6|529|22387
1687849200000|2023-06-27 07:00:00|535.4|523.4|536|534|540.6|538.4|533.6|523.4|20582
1687849500000|2023-06-27 07:05:00|535.8|534.2|538.6|537.4|539.4|537.8|535.8|534.2|10447
1687849800000|2023-06-27 07:10:00|538.4|538.2|541|540.2|541.4|540.4|538.4|537.2|30253
1687850100000|2023-06-27 07:15:00|540.2|539|539|538.2|540.4|539.6|539|538.2|14573
1687850400000|2023-06-27 07:20:00|538.8|538|536.6|536|539|538.2|536.4|535.8|7978
1687850700000|2023-06-27 07:25:00|536.4|535.6|535.2|534.6|536.4|535.8|535|533.8|6275
1687851000000|2023-06-27 07:30:00|535|534.2|533.8|533.4|535|534.2|533.2|532.6|5254
1687851300000|2023-06-27 07:35:00|533.6|532.8|535.4|534.4|536.8|536.2|533.6|532.8|3896
1687851600000|2023-06-27 07:40:00|535.2|534.6|537.4|536.8|537.4|536.8|534.8|534.2|5676
1687851900000|2023-06-27 07:45:00|537|536.4|534|533.2|537.8|537.4|533.8|533.2|3779
1687852200000|2023-06-27 07:50:00|534.8|534|535.2|534.8|535.4|535.2|534.4|533.8|6867
1687852500000|2023-06-27 07:55:00|535|534|535|534.4|535.2|534.4|533.8|533.2|1553
1687852800000|2023-06-27 08:00:00|535.6|534.6|535.6|535|536|535.4|534.6|534|5168
1687853100000|2023-06-27 08:05:00|535.4|534.6|533.8|533.2|535.4|534.8|533|532.4|2132
1687853400000|2023-06-27 08:10:00|534|533.4|533|532.4|534|533.4|533|532|9970
1687853700000|2023-06-27 08:15:00|532.8|532.2|532.4|531.8|533|532.6|532|531.8|4032
1687854000000|2023-06-27 08:20:00|531.2|530.6|532.2|531.6|532.2|531.8|531|530|3848
1687854300000|2023-06-27 08:25:00|532|531.4|532|531.2|532|531.6|531.4|530.8|4370
1687854600000|2023-06-27 08:30:00|531.8|531.4|533.4|532.8|533.4|532.8|531.8|531.4|3544
1687854900000|2023-06-27 08:35:00|533.6|533|534.8|534.2|535.6|535|533.6|533|3167
1687855200000|2023-06-27 08:40:00|534.6|533.8|533.6|533|534.8|534|533.6|533|8242
1687855500000|2023-06-27 08:45:00|533.4|533.2|533.8|533.2|534.2|533.6|533.4|533.2|1798
1687855800000|2023-06-27 08:50:00|534|533.4|536.4|536|536.6|536.2|534|533.2|13591
1687856100000|2023-06-27 08:55:00|536|535.6|535.6|535|537.2|536.4|535.4|534.6|9071
1687856400000|2023-06-27 09:00:00|535.8|535.4|538.2|537.4|538.2|537.6|535.4|535.4|5733
1687856700000|2023-06-27 09:05:00|538.4|537.6|538.2|537.4|539|538.2|537.8|537.2|5645
1687857000000|2023-06-27 09:10:00|538|537.2|537.2|536.8|538.6|537.8|536.2|535.8|4207
1687857300000|2023-06-27 09:15:00|537|536.6|536.2|535.4|539.8|539.2|536.2|535.4|12409
1687857600000|2023-06-27 09:20:00|536|535.2|532.6|531.4|536|535.2|530.4|529.8|10295
1687857900000|2023-06-27 09:25:00|532.4|531.6|534.2|533.2|534.2|533.2|532|531|6106
1687858200000|2023-06-27 09:30:00|534|532.8|534.6|534|534.8|534|533.2|532.2|1737
1687858500000|2023-06-27 09:35:00|534|533.4|534.2|533.4|534.8|534.2|533.4|532.6|2586
1687858800000|2023-06-27 09:40:00|534.4|533.6|535.4|534.8|535.4|534.8|534.2|533.4|1216
1687859100000|2023-06-27 09:45:00|535.2|534.6|535.6|535|536.4|535.8|534.8|534.2|3466
1687859400000|2023-06-27 09:50:00|535.4|535.2|535.8|535|536.2|535.4|535.4|535|2239
1687859700000|2023-06-27 09:55:00|536|535.2|535.6|535|536|535.4|535.4|534.8|1793
1687860000000|2023-06-27 10:00:00|535.4|534.8|535.8|535.4|535.8|535.4|534.4|533.8|6046
1687860300000|2023-06-27 10:05:00|536.4|535.8|537.8|537.2|538.8|538.2|536.4|535.8|21244
1687860600000|2023-06-27 10:10:00|538|537.4|539.8|538.8|540|539.4|537.4|537|2604
1687860900000|2023-06-27 10:15:00|539.6|538.6|539.8|539.2|540|539.4|538.8|538|61091
1687861200000|2023-06-27 10:20:00|539.4|538.6|539.6|538.8|539.8|539.2|538.4|537.6|62679
1687861500000|2023-06-27 10:25:00|539.8|539|539.6|538.8|540|539.4|539.4|538.6|1370
1687861800000|2023-06-27 10:30:00|539.4|539|539.2|538.6|539.6|539|539.2|538.6|1666
1687862100000|2023-06-27 10:35:00|539.4|538.8|537|536.2|539.4|538.8|536.8|536|4933
1687862400000|2023-06-27 10:40:00|536.8|535.6|536|535.2|537.2|536.4|535|534.2|2244
1687862700000|2023-06-27 10:45:00|535.8|535|535.6|535|536.4|535.6|535.6|534.8|3346
1687863000000|2023-06-27 10:50:00|534.8|534.8|535.6|534.8|535.8|535.2|534.8|534.4|2774
1687863300000|2023-06-27 10:55:00|535.4|535|536.4|535.6|536.8|536|535.4|535|1684
1687863600000|2023-06-27 11:00:00|536.2|535.8|537.8|537|538|537.4|536|535.6|4969
1687863900000|2023-06-27 11:05:00|538|537.2|541|540.4|541|540.4|537.8|537.2|13207
1687864200000|2023-06-27 11:10:00|540.8|540.2|541.8|541.2|542|541.4|540.6|540|2207
1687864500000|2023-06-27 11:15:00|542|541.4|544.8|544.4|544.8|544.4|542|541.4|1825
1687864800000|2023-06-27 11:20:00|545.4|544.2|546|545.2|546|545.2|544.8|544.2|2794
1687865100000|2023-06-27 11:25:00|546.4|545.4|544.4|543.8|546.4|545.6|544.4|543.6|18717
1687865400000|2023-06-27 11:30:00|544.2|543.2|542.4|541.6|544.2|543.2|540.4|539.8|11068
1687865700000|2023-06-27 11:35:00|542.2|541.2|540.2|539.6|542.4|541.6|540.2|539.6|5649
1687866000000|2023-06-27 11:40:00|540|539|540|539.2|540.6|540|539.6|539|3571
1687866300000|2023-06-27 11:45:00|540.4|539.4|542.4|541.6|543|542.2|540.4|539.4|2634
1687866600000|2023-06-27 11:50:00|542.2|541.4|542.2|541.8|542.4|541.8|541.6|541.2|1970
1687866900000|2023-06-27 11:55:00|542.6|541.6|541.2|540.6|542.6|542|541.2|540.6|4555
1687867200000|2023-06-27 12:00:00|541.4|540.8|540.4|540|541.4|540.8|540.4|539.8|17
1687867500000|2023-06-27 12:05:00|540.2|539.8|539.8|539.4|540.4|540|539.4|538.8|2754
1687867800000|2023-06-27 12:10:00|540.2|539.2|540.2|539.6|540.2|539.6|539.8|539.2|2185
1687868100000|2023-06-27 12:15:00|540|539.8|540.4|540.2|540.8|540.4|540|539.6|3564
1687868400000|2023-06-27 12:20:00|540.2|540|540|539.6|540.8|540.4|540|539.6|5609
1687868700000|2023-06-27 12:25:00|540.8|539.8|543.2|542|543.2|542.2|540.6|539.8|1677
1687869000000|2023-06-27 12:30:00|543|541.6|543|542.4|543.2|542.6|542.6|541.6|4776
1687869300000|2023-06-27 12:35:00|542.8|542.6|542|541.6|543|542.6|541.8|541.2|2524
1687869600000|2023-06-27 12:40:00|541.8|541.4|540.4|540.2|541.8|541.4|540.4|540.2|3195
1687869900000|2023-06-27 12:45:00|540.6|540|540|539.6|540.6|540|540|539.6|2303
1687870200000|2023-06-27 12:50:00|540.2|539.8|540.4|540|540.6|540.2|539.6|539|4329
1687870500000|2023-06-27 12:55:00|540.6|539.8|540.4|540|540.6|540.2|540|539.8|2400
1687870800000|2023-06-27 13:00:00|540.2|538.8|541|540.2|541.6|541|540.2|538.8|5596
1687871100000|2023-06-27 13:05:00|540.8|540.4|540.8|540.2|542.2|541.4|540.2|539.6|3102
1687871400000|2023-06-27 13:10:00|540.6|539.8|540.2|539.6|540.6|539.8|540|539.6|333
1687871700000|2023-06-27 13:15:00|540.6|539.8|540.2|539.8|540.6|540|540|539.4|1816
1687872000000|2023-06-27 13:20:00|540.6|540|541.4|540.8|541.6|541|540.6|539.8|824
1687872300000|2023-06-27 13:25:00|541.6|541|541|540.2|542.2|541.6|540.8|540.2|3194
1687872600000|2023-06-27 13:30:00|540.8|540|540.6|540|540.8|540|539.2|538.8|8493
1687872900000|2023-06-27 13:35:00|540.4|539.6|539.6|539|540.6|539.8|538.8|538.4|3757
1687873200000|2023-06-27 13:40:00|539.8|539.2|539.6|539.2|539.8|539.4|539.2|538.6|5391
1687873500000|2023-06-27 13:45:00|539.8|539.4|540.6|540.2|540.8|540.2|539.2|538.8|13968
1687873800000|2023-06-27 13:50:00|540.4|539.8|547.2|546.6|547.4|546.6|540|539.6|15180
1687874100000|2023-06-27 13:55:00|547.4|547.2|548|547|549.6|549|547|546.6|19244
1687874400000|2023-06-27 14:00:00|548.4|547.2|551.2|550.8|553|551.8|548.4|547.2|14949
1687874700000|2023-06-27 14:05:00|551.6|551|551.4|550.6|554.4|553|550.8|550.2|15678
1687875000000|2023-06-27 14:10:00|550.8|550.2|555|554.4|555.6|554.8|550.6|549.8|10146
1687875300000|2023-06-27 14:15:00|555.6|554.6|554.2|553.2|556.8|556|553.4|552.6|38027
1687875600000|2023-06-27 14:20:00|554|553.6|554.4|553.8|556.4|555.6|554|552.8|10097
1687875900000|2023-06-27 14:25:00|554.6|554|554.8|554.4|556.2|555.8|554.2|553.6|12539
1687876200000|2023-06-27 14:30:00|555|554.6|555|554.4|556.2|555.6|554.8|554.4|3670
1687876500000|2023-06-27 14:35:00|554.8|554.2|554.4|554|556.4|555.8|553.6|553|33654
1687876800000|2023-06-27 14:40:00|554.8|553.8|555.4|554.8|556|555.6|554.6|553.8|8425
1687877100000|2023-06-27 14:45:00|555.2|555|558|557.4|558|557.4|555.2|554.8|20200
1687877400000|2023-06-27 14:50:00|558.6|557.6|562.6|562.4|563.8|563.2|558.6|557.6|60413
1687877700000|2023-06-27 14:55:00|562.8|563|561.2|560.6|564.4|563.8|561.2|560.6|39919
1687878000000|2023-06-27 15:00:00|561|560.8|559|558.4|561.4|561|559|558.4|16928
1687878300000|2023-06-27 15:05:00|559.4|558.8|559.4|559|559.6|559.2|557.6|557.2|7056
1687878600000|2023-06-27 15:10:00|559.6|559.2|560.6|560|560.8|560.2|559.2|558.8|8506
1687878900000|2023-06-27 15:15:00|560.4|560.4|560|559.6|560.8|560.4|559.8|559.4|17976
1687879200000|2023-06-27 15:20:00|559.8|559.4|563.6|563|564.2|563.8|559.6|559.2|40394
1687879500000|2023-06-27 15:25:00|563.4|563.2|563.2|562.6|564|563.6|562.8|562.2|20460
1687935600000|2023-06-28 07:00:00|559.2|554|559.4|558.2|563.6|561.2|557.6|554|26787
1687935900000|2023-06-28 07:05:00|557.8|556.4|556.2|555.4|558.4|557|555.8|555|5011
1687936200000|2023-06-28 07:10:00|556.6|555.6|556.8|556|558.8|558|556.2|555.4|7289
1687936500000|2023-06-28 07:15:00|557.6|556.4|559.4|558.4|559.8|559|557|556.4|15641
1687936800000|2023-06-28 07:20:00|559.2|558.6|559.2|558.4|559.4|558.8|559|558|2946
1687937100000|2023-06-28 07:25:00|559.4|558.6|556.6|555.8|559.4|559|556.6|555.8|5777
1687937400000|2023-06-28 07:30:00|556.8|556|557.4|556.6|558.8|557.8|555.4|554.8|12704
1687937700000|2023-06-28 07:35:00|557.2|556.4|556|555.4|557.2|556.4|554.8|554.2|8304
1687938000000|2023-06-28 07:40:00|555.4|554.8|555|554.2|556.6|556|554.6|554.2|9669
1687938300000|2023-06-28 07:45:00|554.8|554.6|554|553.6|555.8|554.8|553.8|553.2|11810
1687938600000|2023-06-28 07:50:00|554.4|553.8|553.8|553.2|555|554|553.6|553|6010
1687938900000|2023-06-28 07:55:00|553.6|553.4|557|556|557|556.6|553.6|552.8|8882
1687939200000|2023-06-28 08:00:00|556.8|556.2|554.8|554|556.8|556.6|554.8|554|6100
1687939500000|2023-06-28 08:05:00|555.4|554.6|552.8|552|555.4|554.6|551.8|551|5843
1687939800000|2023-06-28 08:10:00|552.6|551.8|551|550.4|553.2|552.6|550.8|550.2|13123
1687940100000|2023-06-28 08:15:00|550.6|550.6|550.4|550|551|550.6|550.2|550|17296
1687940400000|2023-06-28 08:20:00|550.2|550.2|550.4|550|551|550.4|550.2|550|13460
1687940700000|2023-06-28 08:25:00|551.6|550.2|550.2|550|551.6|550.8|550|549.8|12003
1687941000000|2023-06-28 08:30:00|550.6|550.2|550.4|550|552.4|551.6|550.2|550|4136
1687941300000|2023-06-28 08:35:00|550.2|550.4|550|549.2|550.8|550.4|548.6|548.2|22933
1687941600000|2023-06-28 08:40:00|549.8|549|553.4|553|553.6|553.4|548.8|548.4|24875
1687941900000|2023-06-28 08:45:00|553.6|553.2|557.4|556.6|557.4|556.6|553.6|553.2|6480
1687942200000|2023-06-28 08:50:00|557.2|556|558|557.4|558.2|557.4|556.8|556|4233
1687942500000|2023-06-28 08:55:00|557.8|556.6|557.4|556.6|558|557.4|556.6|556|2339
1687942800000|2023-06-28 09:00:00|557.6|556.4|561.2|560.4|561.2|560.6|557.6|556.4|3059
1687943100000|2023-06-28 09:05:00|561|560.2|561|560.2|561.6|561|559.6|558.6|9926
1687943400000|2023-06-28 09:10:00|560.6|560.4|558.2|557.4|560.6|560.4|558|557|1432
1687943700000|2023-06-28 09:15:00|558.8|557.6|559|558|559.2|558.4|558.8|557.6|290
1687944000000|2023-06-28 09:20:00|558.8|558.2|560.2|559.6|560.2|559.6|558.8|558.2|2498
1687944300000|2023-06-28 09:25:00|560.6|560|560.6|560.2|562.8|562|559.8|559|4561
1687944600000|2023-06-28 09:30:00|560.4|560|562.4|561.8|562.6|561.8|560.2|559.6|2262
1687944900000|2023-06-28 09:35:00|562.6|562.4|565|564|565.4|564.6|562.6|562.4|3870
1687945200000|2023-06-28 09:40:00|564.8|563.6|566|565.2|566.2|565.4|564.4|563.6|7240
1687945500000|2023-06-28 09:45:00|565.8|565.4|564.8|564.2|567|566.2|564.4|563.8|3679
1687945800000|2023-06-28 09:50:00|565.4|564|568.4|567.6|568.4|567.8|565.4|564|2035
1687946100000|2023-06-28 09:55:00|568.2|566.2|566.8|566|568.2|566.2|565.2|564.4|7316
1687946400000|2023-06-28 10:00:00|566.6|566.2|565.8|565.2|568.6|568|565.4|564.6|14083
1687946700000|2023-06-28 10:05:00|565.4|563.4|534.6|531.8|565.4|563.4|532.8|531.8|71044
1687947000000|2023-06-28 10:10:00|532.2|532|503.6|500.8|534.2|532|503.6|500.8|44411
1687947300000|2023-06-28 10:15:00|500.2|498.3|510|508.6|510|508.8|496.3|495|65506
1687947600000|2023-06-28 10:20:00|509.8|508.4|518.8|516.6|522|520.4|505.8|504.2|48772
1687947900000|2023-06-28 10:25:00|519|516.4|522|520|522|521|518|516.4|42350
1687948200000|2023-06-28 10:30:00|521.4|520.8|517.6|516|522|520.8|516.6|515.8|16673
1687948500000|2023-06-28 10:35:00|518.4|516.2|510.8|509.8|518.4|516.4|508.8|507.4|23207
1687948800000|2023-06-28 10:40:00|511|510|514.6|513.8|514.8|514|510.8|510|15801
1687949100000|2023-06-28 10:45:00|515|514.2|515.8|514.6|518.2|517.2|515|514.2|12573
1687949400000|2023-06-28 10:50:00|515.6|514.4|504.6|503.4|515.6|514.6|504.6|503.4|9885
1687949700000|2023-06-28 10:55:00|505.2|503.8|508.4|507.4|508.4|507.6|505.2|503.8|4303
1687950000000|2023-06-28 11:00:00|510.4|507.6|513.6|512.2|514.6|514|510.4|507.6|5601
1687950300000|2023-06-28 11:05:00|513.8|512.8|507|505.6|514|512.8|505.4|504.2|11702
1687950600000|2023-06-28 11:10:00|506.8|505.8|506.8|505.8|507.6|506.4|505.4|504|7709
1687950900000|2023-06-28 11:15:00|506.6|506.6|507.4|506.6|508.2|507.2|506.2|505.6|6627
1687951200000|2023-06-28 11:20:00|507.2|506.4|506.4|505.8|507.6|506.8|506.4|505.6|10281
1687951500000|2023-06-28 11:25:00|506.2|505.6|504.4|503.4|506.2|505.6|502.2|501.2|25747
1687951800000|2023-06-28 11:30:00|504.6|503.6|507|506|507.2|506.2|504.4|503.6|3491
1687952100000|2023-06-28 11:35:00|507.2|506.2|502.4|501.2|507.2|506.2|500|499.2|19483
1687952400000|2023-06-28 11:40:00|502.2|501|501.4|500.4|504.4|503.4|501.4|500.4|14596
1687952700000|2023-06-28 11:45:00|501.2|500|507|505.6|507|506.2|500.4|499.6|16430
1687953000000|2023-06-28 11:50:00|507.2|506|504.2|502.8|507.2|506.4|501.6|501|19970
1687953300000|2023-06-28 11:55:00|504|502.2|507.6|507|507.6|507|503|502|12608
1687953600000|2023-06-28 12:00:00|508|507.2|511.8|510.4|513|511.8|507.8|506.8|16960
1687953900000|2023-06-28 12:05:00|512|510.2|516|515|519|518|511|510.2|13848
1687954200000|2023-06-28 12:10:00|515.8|515.2|515.4|514.8|517.6|516.4|513.6|512.2|9525
1687954500000|2023-06-28 12:15:00|514.8|515|509.6|508.4|516|515|509.6|508.4|8252
1687954800000|2023-06-28 12:20:00|508.8|508.6|508|506.8|509.4|508.6|507.4|506.4|6044
1687955100000|2023-06-28 12:25:00|508.4|507|509.4|508.2|509.4|508.4|508|507|4640
1687955400000|2023-06-28 12:30:00|509.6|508.4|508.4|507.4|512.4|511.6|508.4|507.4|10663
1687955700000|2023-06-28 12:35:00|508.2|507.8|508|507.2|508.8|508.2|507.2|506.4|6305
1687956000000|2023-06-28 12:40:00|507.8|507.4|511|510.4|511.2|510.4|507.6|506.8|14742
1687956300000|2023-06-28 12:45:00|510.8|510.8|512|511.2|512.4|511.6|510.8|509.8|12211
1687956600000|2023-06-28 12:50:00|512.2|511.4|512.4|512|512.8|512.2|512|511.4|3497
1687956900000|2023-06-28 12:55:00|510.8|510|509|508.6|510.8|510|508|507|2577
1687957200000|2023-06-28 13:00:00|509.8|509.2|511.4|510.4|511.4|510.8|509.2|508.6|4721
1687957500000|2023-06-28 13:05:00|511.2|510.6|511.2|510.2|511.4|510.6|510.6|510|3417
1687957800000|2023-06-28 13:10:00|511|510|508.8|508|511.2|510|507.6|506.8|1010
1687958100000|2023-06-28 13:15:00|508.4|507.8|504.2|503|508.4|508|503.2|502.2|10637
1687958400000|2023-06-28 13:20:00|503.6|502.6|509.4|508.6|509.8|509|503.6|502.6|8722
1687958700000|2023-06-28 13:25:00|509.6|508|507.4|506.8|509.6|508.2|507.4|506.8|4940
1687959000000|2023-06-28 13:30:00|507.8|507|526|523.6|526.6|524.6|504.2|503.4|25350
1687959300000|2023-06-28 13:35:00|526.2|523.8|528.8|526.6|533.6|531.6|520.4|515.4|97335
1687959600000|2023-06-28 13:40:00|527.4|524|522.2|520.2|529|527.4|519|517.4|26772
1687959900000|2023-06-28 13:45:00|521|520|518.8|518|522|521|518.8|517.6|7953
1687960200000|2023-06-28 13:50:00|519.4|518.2|518.2|517.4|521|519.6|518.2|517.2|18846
1687960500000|2023-06-28 13:55:00|517.6|517.2|520.4|519.4|521|520.2|517.4|516.8|10560
1687960800000|2023-06-28 14:00:00|520.8|519.6|526.8|524.8|526.8|524.8|520|519.4|13526
1687961100000|2023-06-28 14:05:00|525.4|524.6|524|523|525.6|524.6|522.8|522|10676
1687961400000|2023-06-28 14:10:00|523.8|523.2|525.6|524.6|525.8|525|523.6|523|6202
1687961700000|2023-06-28 14:15:00|525|524|524.6|524|525.4|524.4|523.4|522.2|17369
1687962000000|2023-06-28 14:20:00|524.8|524.2|525.6|524.4|525.8|524.8|524.6|523.6|10161
1687962300000|2023-06-28 14:25:00|526.2|524.8|522.8|522.2|526.2|525|522.8|522|7932
1687962600000|2023-06-28 14:30:00|522.6|521.4|520.6|519.6|522.8|522|520.2|519|7351
1687962900000|2023-06-28 14:35:00|520.8|519.8|522.6|522|522.6|522|520.4|519.4|6879
1687963200000|2023-06-28 14:40:00|523.8|522.2|525.2|524.4|525.8|524.8|523.8|522.2|14894
1687963500000|2023-06-28 14:45:00|524.6|523.6|523|522|524.8|524|522.2|521.4|10444
1687963800000|2023-06-28 14:50:00|522.8|522.2|525.6|525|525.8|525.2|522.8|522.2|14217
1687964100000|2023-06-28 14:55:00|525.8|525.2|525.6|525.2|526.6|525.4|525|524.2|14936
1687964400000|2023-06-28 15:00:00|525.8|525.4|527.6|526.8|527.6|526.8|525.2|524.6|16159
1687964700000|2023-06-28 15:05:00|527.2|527|528|527|528.6|527.8|527.2|526.6|7499
1687965000000|2023-06-28 15:10:00|527.8|527.2|527.6|527|528|527.2|526.8|526|15541
1687965300000|2023-06-28 15:15:00|527.8|527.2|528|527.6|528.4|527.8|527.6|527|8503
1687965600000|2023-06-28 15:20:00|527.8|527.2|527.4|526.6|527.8|527.2|526.4|525.8|7244
1687965900000|2023-06-28 15:25:00|527.2|526.8|526.6|525.8|527.6|527.4|526.2|525.8|26713
1688022000000|2023-06-29 07:00:00|535.4|528.2|536.8|535.2|537|535.2|531.8|528.2|6269
1688022300000|2023-06-29 07:05:00|536.6|534.6|538|536.6|538|536.8|535.6|534.2|10921
1688022600000|2023-06-29 07:10:00|537.8|536.8|543.8|543|543.8|543|536.8|536.2|13806
1688022900000|2023-06-29 07:15:00|544.6|544|539|538|544.6|544|538.6|537.8|11665
1688023200000|2023-06-29 07:20:00|538.2|538.4|541.8|540.8|541.8|540.8|537|535.8|10403
1688023500000|2023-06-29 07:25:00|541.6|541|540.2|539.2|542.2|541.2|538.4|537.6|19003
1688023800000|2023-06-29 07:30:00|540|539.4|540.6|539.6|543|542.6|540|539.2|10845
1688024100000|2023-06-29 07:35:00|540.4|539.4|537.4|536.6|540.8|540|537.4|536.4|11410
1688024400000|2023-06-29 07:40:00|537.6|536.4|536.4|535.6|537.8|536.8|536.2|535.2|2750
1688024700000|2023-06-29 07:45:00|537.2|536.6|533.8|533|537.4|536.8|533.4|532.6|19320
1688025000000|2023-06-29 07:50:00|533.6|532.8|535.2|534.4|535.6|534.8|533.2|532.2|1687
1688025300000|2023-06-29 07:55:00|536.2|534.6|536.2|535.4|536.8|536|536|534.4|25431
1688025600000|2023-06-29 08:00:00|535.8|535|534.8|533.8|535.8|535|533.8|533.2|15556
1688025900000|2023-06-29 08:05:00|534.4|533.6|534.6|533.8|536|535.4|534.4|533.6|1591
1688026200000|2023-06-29 08:10:00|534.4|533.6|536|535|536|535.2|534.2|533.4|2525
1688026500000|2023-06-29 08:15:00|536.4|535.8|535.4|534.8|537.2|536.6|535.4|534.8|2837
1688026800000|2023-06-29 08:20:00|534.8|535.2|535|534.4|535.2|535.2|534.6|533.6|3654
1688027100000|2023-06-29 08:25:00|534.4|533.6|533.2|532.2|534.4|533.6|532.6|531.6|5643
1688027400000|2023-06-29 08:30:00|533.4|532.6|536|535.2|536|535.2|533.4|532.2|10445
1688027700000|2023-06-29 08:35:00|537.2|535.4|539.8|538.8|540.4|539.4|537.2|535.4|10474
1688028000000|2023-06-29 08:40:00|539.6|539|541|540|541.6|540.8|539.2|538.4|3322
1688028300000|2023-06-29 08:45:00|541.2|540.2|541.6|541|541.6|541|540.6|540|4904
1688028600000|2023-06-29 08:50:00|541.8|540.8|541.2|540.4|542|541.2|541|540.2|2213
1688028900000|2023-06-29 08:55:00|542|540.6|542.2|541.4|542.2|541.4|542|540.6|17401
1688029200000|2023-06-29 09:00:00|541.8|541.6|541.2|540.4|541.8|541.6|541.2|540.4|1833
1688029500000|2023-06-29 09:05:00||540.2||540.4||540.4||540.2|203
1688029800000|2023-06-29 09:10:00|541.4|540.6|540.2|539.4|542|541.4|540|539.4|2907
1688030100000|2023-06-29 09:15:00|540|539.2|541|540.2|541.8|541|540|539.2|2196
1688030400000|2023-06-29 09:20:00|540.8|540|542|541.4|542.2|541.8|540.6|539.8|2684
1688030700000|2023-06-29 09:25:00|542.2|542.2|542.8|542|543|542.2|541.4|540.6|5268
1688031000000|2023-06-29 09:30:00|542.6|541.8|542.8|542|542.8|542|542.6|541.8|122
1688031300000|2023-06-29 09:35:00|542.6|541.6|543.4|542.6|543.6|542.8|542|541.2|3686
1688031600000|2023-06-29 09:40:00|544|542.8|544.2|543.4|544.8|543.8|543|542.2|5769
1688031900000|2023-06-29 09:45:00|544|543|543.4|543|544|543.2|543.2|542.6|8297
1688032200000|2023-06-29 09:50:00|543.8|543.2|542.8|542.2|544.2|543.4|541.8|541.2|6319
1688032500000|2023-06-29 09:55:00|542.6|542.4|542.4|541.6|542.8|542.4|542.4|541.6|192
1688032800000|2023-06-29 10:00:00|542.6|541.8|543|542.4|543|542.4|541.6|541|5887
1688033100000|2023-06-29 10:05:00|542.8|542|543.4|542.8|543.8|543|541.4|540.8|7074
1688033400000|2023-06-29 10:10:00|544|543.2|543.4|543|544|543.2|542.4|541.8|5518
1688033700000|2023-06-29 10:15:00|543.6|542.8|542|541.4|544.4|543.6|542|541.2|5484
1688034000000|2023-06-29 10:20:00|541.8|541.8|541.8|541|542.6|541.8|541.6|540.8|2207
1688034300000|2023-06-29 10:25:00|541.6|541.2|542.4|541.6|543.8|543|541.6|540.8|7446
1688034600000|2023-06-29 10:30:00|542.6|541.8|542.2|541.4|542.6|542|542|541.4|1079
1688034900000|2023-06-29 10:35:00|542|541.6|543.4|542.6|543.8|543|540.2|539.8|2905
1688035200000|2023-06-29 10:40:00|543.6|542.8|542.8|542.4|543.6|542.8|542.8|542.4|1521
1688035500000|2023-06-29 10:45:00|543|543|545.8|545.2|545.8|545.2|543|543|10904
1688035800000|2023-06-29 10:50:00|546|545|545.2|544.4|546.4|545.8|545|544.2|813
1688036100000|2023-06-29 10:55:00|545|544.2|546.4|545.8|547|546|544.4|543.8|1331
1688036400000|2023-06-29 11:00:00|546.6|546|548.8|548|548.8|548.2|546.4|545.8|4415
1688036700000|2023-06-29 11:05:00|548.4|548.2|548.4|547.6|549|548.4|548|547.4|2686
1688037000000|2023-06-29 11:10:00|548.6|547.8|549.6|549|551|550.2|547|546.4|15457
1688037300000|2023-06-29 11:15:00|549.2|548.8|547|546.6|549.2|548.8|547|546.6|1614
1688037600000|2023-06-29 11:20:00|546.4|545.6|547.2|546.6|547.2|546.6|546|545.2|1868
1688037900000|2023-06-29 11:25:00|547.4|546.4|548.8|548|548.8|548|546.8|546.4|3057
1688038200000|2023-06-29 11:30:00|548.6|547.8|552.4|551.6|553.6|552.8|548.4|547.8|10446
1688038500000|2023-06-29 11:35:00|553.2|551.8|555.6|554.6|556.6|555.6|552.4|551.6|6510
1688038800000|2023-06-29 11:40:00|555.4|554.8|556.2|555.6|556.4|555.6|555.4|554.6|5984
1688039100000|2023-06-29 11:45:00|556|554.8|554.8|554|557.8|557|554.8|554|8760
1688039400000|2023-06-29 11:50:00|554.6|553.8|553.6|553|556|555.2|552.6|551.8|31050
1688039700000|2023-06-29 11:55:00|552.8|552.2|553.2|552|555.2|554|552.2|551.4|2748
1688040000000|2023-06-29 12:00:00|553|552.2|551|550.4|553|552.2|550.6|550|13051
1688040300000|2023-06-29 12:05:00|550.8|550.2|548.6|548.2|551|550.2|548.6|548.2|3613
1688040600000|2023-06-29 12:10:00|549|548.6|548.2|547.6|549.8|549.2|548.2|547|2073
1688040900000|2023-06-29 12:15:00|548|547|547|546.2|548|547|546.4|545.6|7657
1688041200000|2023-06-29 12:20:00|546.8|546.4|546.6|546|547.6|547|546.4|545.8|721
1688041500000|2023-06-29 12:25:00|547.2|546.6|548.2|547|548.4|547.8|547.2|546.4|2105
1688041800000|2023-06-29 12:30:00|548|547.4|548.8|548|548.8|548|548|547.4|3633
1688042100000|2023-06-29 12:35:00|548.6|547.4|551.6|550.6|554.4|553.6|548.2|547.4|11251
1688042400000|2023-06-29 12:40:00|551.4|550.4|549.8|549|551.4|550.4|549.8|548.8|2441
1688042700000|2023-06-29 12:45:00|549.6|548.8|549.2|548.8|549.6|548.8|548.8|548.4|614
1688043000000|2023-06-29 12:50:00|549.4|548.4|548|547.4|549.8|549|548|547.4|3384
1688043300000|2023-06-29 12:55:00|548.4|547.6|550|549.2|550|549.2|547.6|547|4322
1688043600000|2023-06-29 13:00:00|550.8|550|551.4|550.6|551.8|551|550.8|550|1183
1688043900000|2023-06-29 13:05:00|551.2|550.4|550.6|550|551.4|550.4|549.4|548.8|2280
1688044200000|2023-06-29 13:10:00|550|549.2|550|549.4|550|549.4|549|548.6|3738
1688044500000|2023-06-29 13:15:00|549.6|548.8|549.2|548.6|549.6|549.2|549|548.6|12143
1688044800000|2023-06-29 13:20:00|549|549|549.2|548.4|549.6|549|548.8|548.4|1791
1688045100000|2023-06-29 13:25:00|549|548.2|547.8|547|549.8|549.2|547.6|546.8|5700
1688045400000|2023-06-29 13:30:00|547.6|546.8|546.8|546|548|547.2|545.2|544.6|5834
1688045700000|2023-06-29 13:35:00|547.2|546.2|548.2|547.6|548.6|548.2|546.8|546|1919
1688046000000|2023-06-29 13:40:00|548|547.4|546.6|545.8|548|547.4|546|545.4|4295
1688046300000|2023-06-29 13:45:00|546.4|546|547|546.6|548|547.4|546.4|545.8|4298
1688046600000|2023-06-29 13:50:00|546.8|546.2|548.4|547.8|549.2|548.6|546.2|545.8|5351
1688046900000|2023-06-29 13:55:00|548.6|547|555|552.4|555|552.4|546.6|545.8|7779
1688047200000|2023-06-29 14:00:00|554.2|552.6|550|549.2|554.2|552.6|549.8|549|9354
1688047500000|2023-06-29 14:05:00|549.8|549.4|549.8|549|550.4|549.8|549.4|548.6|3463
1688047800000|2023-06-29 14:10:00|549.6|549.4|552.6|551.8|552.6|551.8|549.6|549.4|5452
1688048100000|2023-06-29 14:15:00|552.8|552.2|551|550.4|552.8|552.2|551|550.4|2557
1688048400000|2023-06-29 14:20:00|551.2|550.6|550.8|550.2|552|551.4|550.2|549.8|4703
1688048700000|2023-06-29 14:25:00|550.6|550|550.4|549.8|550.8|550.2|548.6|548|4593
1688049000000|2023-06-29 14:30:00|551.2|550|546|545.6|551.2|550.6|545.6|545|16712
1688049300000|2023-06-29 14:35:00|545.6|545|544.4|543.6|546|545.4|544.4|543.6|6253
1688049600000|2023-06-29 14:40:00|544.2|543.4|545.4|544.8|545.8|545|544.2|543.4|5763
1688049900000|2023-06-29 14:45:00|545.2|544.6|542.4|541.8|545.4|544.8|541.6|541|8621
1688050200000|2023-06-29 14:50:00|542.2|541.6|542|541.6|543.4|542.8|542|541.4|3918
1688050500000|2023-06-29 14:55:00|542.4|542|540|539.6|542.6|542|539.8|539.6|10656
1688050800000|2023-06-29 15:00:00|539.8|539.4|540.4|539.6|540.4|539.8|538.2|537.6|12265
1688051100000|2023-06-29 15:05:00|540.2|539.4|539.4|538.8|540.2|539.4|539.2|538.6|4137
1688051400000|2023-06-29 15:10:00|539|538.4|537.6|537.2|539.6|539|537.6|537.2|2975
1688051700000|2023-06-29 15:15:00|537.8|537.4|536.8|536.2|538|537.6|536|535.6|6138
1688052000000|2023-06-29 15:20:00|536.6|536|535.2|534.8|537.2|536.6|535.2|534.8|18280
1688052300000|2023-06-29 15:25:00|535|534.4|536.6|536|537.4|537|535|534.4|15734
1688108400000|2023-06-30 07:00:00|543.4|541.6|543.8|541.8|549.6|546|543.4|540.6|3275
1688108700000|2023-06-30 07:05:00|544.4|542|547.2|546.4|547.8|546.4|544|542|5168
1688109000000|2023-06-30 07:10:00|547|546.2|549|547.8|549.4|548.6|546.8|545.4|25998
1688109300000|2023-06-30 07:15:00|547.8|548|546|545|547.8|548|545.8|545|15160
1688109600000|2023-06-30 07:20:00|546.2|545.4|546.4|545.4|547.6|547|545.6|545|6959
1688109900000|2023-06-30 07:25:00|546.6|545.6|551.4|550|551.4|550.2|546.6|545.6|4091
1688110200000|2023-06-30 07:30:00|551.2|550.4|551.2|550.4|552.4|551.4|550.2|549.4|5214
1688110500000|2023-06-30 07:35:00|551|550|549.2|548.6|552|551.2|549.2|548.4|9842
1688110800000|2023-06-30 07:40:00|549.8|549|549.2|548.4|550.4|549.6|548.6|548|6704
1688111100000|2023-06-30 07:45:00|548.6|548|548.8|548.2|549.6|549|548.6|548|3086
1688111400000|2023-06-30 07:50:00|549|548|548.4|548|549.2|548.4|548.4|547.8|2299
1688111700000|2023-06-30 07:55:00|548.6|548.8|551.4|550.6|551.8|551.2|548.6|548.8|5410
1688112000000|2023-06-30 08:00:00|551.6|550.4|552.4|551.8|552.8|552.2|551|550.4|2568
1688112300000|2023-06-30 08:05:00|552.6|552|551.8|551.2|552.8|552|551.2|550.6|2441
1688112600000|2023-06-30 08:10:00|551.2|551|550.8|550.2|551.2|551.4|550.2|549.4|4235
1688112900000|2023-06-30 08:15:00|550.6|549.8|551|550.6|551.2|550.8|550.4|549.8|3532
1688113200000|2023-06-30 08:20:00|550.8|550.8|550.6|550.2|551.2|550.8|550.4|550|11969
1688113500000|2023-06-30 08:25:00|550.2|549.8|550.8|550.4|551.4|550.8|550.2|549.8|3383
1688113800000|2023-06-30 08:30:00|551|550.6|551|550.4|551.4|550.6|550.6|550.4|2535
1688114100000|2023-06-30 08:35:00|551.2|550.6|552.4|552|553.4|552.6|551|550.4|4931
1688114400000|2023-06-30 08:40:00|552.2|551.8|554|553.2|554.2|553.4|551.8|551.4|9810
1688114700000|2023-06-30 08:45:00|553.8|552.6|553.4|552.6|553.8|552.6|551.4|550.4|2721
1688115000000|2023-06-30 08:50:00|553.6|552.8|554.4|554|555.4|554.6|553.6|552.8|3457
1688115300000|2023-06-30 08:55:00|554.2|553.8|554.6|553.8|554.6|554|553.8|553.2|2853
1688115600000|2023-06-30 09:00:00|554.4|554.2|556.6|555.8|557.2|556.4|554.4|553.8|2257
1688115900000|2023-06-30 09:05:00|556.4|556|555.6|555.2|556.6|556.2|555.6|555|629
1688116200000|2023-06-30 09:10:00|556|555.4|555.4|554.8|556|555.6|555.2|554.4|6564
1688116500000|2023-06-30 09:15:00|555.2|554.6|555.6|554.8|555.8|555.2|554.4|554|3996
1688116800000|2023-06-30 09:20:00|555.8|555|556.4|555.8|556.6|556|555.4|554.8|1606
1688117100000|2023-06-30 09:25:00|556.8|556|556.8|556.2|558.4|557.6|556.2|555.6|4746
1688117400000|2023-06-30 09:30:00|556.6|556|556|555.6|557|556.4|556|555.4|1549
1688117700000|2023-06-30 09:35:00|556.6|555.8|557.8|557.2|557.8|557.2|556.6|555.8|8060
1688118000000|2023-06-30 09:40:00|557.6|558|558.2|557.6|558.6|558|557|556.2|4994
1688118300000|2023-06-30 09:45:00|558|557.4|557.8|557.2|558|557.4|557.2|556.8|3678
1688118600000|2023-06-30 09:50:00|557.6|556.8|557.8|557.2|558|557.2|557.2|556.8|1459
1688118900000|2023-06-30 09:55:00|558|557.4|557.6|557.2|558|557.6|557|556.6|3023
1688119200000|2023-06-30 10:00:00|557.4|557.4|558|557.4|558|557.6|557.4|557|1916
1688119500000|2023-06-30 10:05:00|558.2|557.6|561.6|561|561.8|561|558|557.6|3337
1688119800000|2023-06-30 10:10:00|561|560.6|560.6|559.8|561.6|561.2|560.6|559.8|3155
1688120100000|2023-06-30 10:15:00|560.8|560|560.6|560|560.8|560|560.4|559.8|2678
1688120400000|2023-06-30 10:20:00|560|559.8|560.2|559.8|561|560.4|559.8|559.2|3021
1688120700000|2023-06-30 10:25:00|560|559.6|558|557.6|560|559.6|557.2|556.8|1264
1688121000000|2023-06-30 10:30:00|557.8|557.2|558.6|558.2|558.6|558.2|557.8|557.2|2147
1688121300000|2023-06-30 10:35:00|558.8|557.8|559.4|559.2|559.4|559.2|558.2|557.8|4148
1688121600000|2023-06-30 10:40:00|560.2|559|559.6|559.2|560.2|559.6|558.8|558.2|7344
1688121900000|2023-06-30 10:45:00|559.4|559|558.8|558.4|559.6|559.2|558.8|558.4|1422
1688122200000|2023-06-30 10:50:00|559|558.6|559.4|559|559.6|559|558.8|558.6|6463
1688122500000|2023-06-30 10:55:00|559.6|558.8|563.8|563.2|565.4|564.6|559.6|558.8|7903
1688122800000|2023-06-30 11:00:00|564.6|563.4|561.6|560.6|565.6|564.8|561.6|560.6|3100
1688123100000|2023-06-30 11:05:00|561.4|560.4|561.2|560.6|561.4|561|560.2|559.6|3764
1688123400000|2023-06-30 11:10:00|561|560.4|562.2|561.4|562.2|561.4|560.6|560|2838
1688123700000|2023-06-30 11:15:00|562|561.2|563|562.4|563.4|562.6|562|561.2|1550
1688124000000|2023-06-30 11:20:00|563.2|562.6|562.8|562.4|563.2|562.6|561.8|561.4|1473
1688124300000|2023-06-30 11:25:00|562.6|562.6|563|562.4|563.4|563|562.6|562.2|1498
1688124600000|2023-06-30 11:30:00|563.4|562.6|563.2|563|563.4|563|563.2|562.6|1857
1688124900000|2023-06-30 11:35:00|563.4|562.8|564|563.4|564.2|563.6|563.2|562.8|617894
1688125200000|2023-06-30 11:40:00|563.8|563|560.8|560.2|564|563|560.6|559.6|2663
1688125500000|2023-06-30 11:45:00|560.6|559.6|561.4|560.8|561.4|560.8|560.4|559.6|555
1688125800000|2023-06-30 11:50:00|561.6|561|563|562.2|563|562.2|561.4|560.8|1145
1688126100000|2023-06-30 11:55:00|562.8|562|562.6|562.2|563.6|562.8|562.2|561.6|2973
1688126400000|2023-06-30 12:00:00|562.4|561|561.8|561.2|562.4|561.4|561.2|560.4|879
1688126700000|2023-06-30 12:05:00|562.2|561.4|564|563.8|564.4|563.8|562.2|561.4|2639
1688127000000|2023-06-30 12:10:00|564.6|564|565|564.4|565|564.6|564.6|563.8|3045
1688127300000|2023-06-30 12:15:00|564.8|564.2|563.6|563.2|565|564.4|563.6|563|3769
1688127600000|2023-06-30 12:20:00|563.4|562.8|563.4|562.6|564|563.2|563|562.6|5256
1688127900000|2023-06-30 12:25:00|563.2|562.8|563.2|562.8|563.4|563|562.8|562.4|644
1688128200000|2023-06-30 12:30:00|563.4|563|563.8|563.2|563.8|563.4|563.2|562.6|2291
1688128500000|2023-06-30 12:35:00|564|563.4|562.6|562.4|564|563.4|562.6|562.2|2008
1688128800000|2023-06-30 12:40:00|563|562.2|562.8|562.2|563|562.4|562.6|561.8|4221
1688129100000|2023-06-30 12:45:00|562.6|562|563|562.6|563.2|562.6|562.6|562|1459
1688129400000|2023-06-30 12:50:00|563.2|562.8|563.2|562.8|563.8|563.2|563.2|562.8|1175
1688129700000|2023-06-30 12:55:00|563.6|563|563.4|562.8|563.6|563.2|563|562.4|2742
1688130000000|2023-06-30 13:00:00|563.6|563|564.2|563.6|564.2|563.6|563|562.6|4364
1688130300000|2023-06-30 13:05:00|564|563.8|565.4|564.8|565.4|564.8|564|563.6|2921
1688130600000|2023-06-30 13:10:00|565.2|565|564.8|564.4|565.6|565|564.8|564.4|5206
1688130900000|2023-06-30 13:15:00|565.4|564.8|565.4|564.8|566.2|565.4|564.2|563.6|7719
1688131200000|2023-06-30 13:20:00|565.2|564.6|565|564|565.8|565|564.8|564|7354
1688131500000|2023-06-30 13:25:00|564.8|563.8|563.4|562.8|564.8|564|563.4|562.8|647
1688131800000|2023-06-30 13:30:00|563.2|563|562.2|561.8|563.4|563|561.4|561|12157
1688132100000|2023-06-30 13:35:00|562|561.6|563|562|563|562.4|561.8|561.2|5803
1688132400000|2023-06-30 13:40:00|562.8|562.2|563.2|562.8|563.4|562.8|562.8|562.2|2476
1688132700000|2023-06-30 13:45:00|563.4|562.6|564.4|563.8|564.8|564.2|562.8|562.6|5386
1688133000000|2023-06-30 13:50:00|564.6|564|564.8|564.4|565.8|565.4|564.2|563.8|5322
1688133300000|2023-06-30 13:55:00|564|563.4|563.6|563|564.2|563.8|563.6|563|1620
1688133600000|2023-06-30 14:00:00|564.6|563.2|564|563.4|564.8|564.4|563.8|563|6547
1688133900000|2023-06-30 14:05:00|563.8|563.6|564.4|564|564.6|564.2|563.8|563.6|12067
1688134200000|2023-06-30 14:10:00|564.2|564.4|563.4|563|565|564.6|563.4|563|2298
1688134500000|2023-06-30 14:15:00|563.6|562.6|563|562.6|564|563.4|562.8|562.2|3361
1688134800000|2023-06-30 14:20:00|562.8|562|562.4|561.8|562.8|562.6|561.4|561|3003
1688135100000|2023-06-30 14:25:00|562.2|562|562.8|562.4|562.8|562.4|562|561.6|1714
1688135400000|2023-06-30 14:30:00|562.6|562.6|562.6|562|563.4|562.8|562.2|562|2467
1688135700000|2023-06-30 14:35:00|562.4|561.8|562.2|562|562.6|562|561.8|561.4|2340
1688136000000|2023-06-30 14:40:00|562.6|562.2|563|562.8|563.8|563.4|562.6|562.2|5058
1688136300000|2023-06-30 14:45:00|562.8|562.6|561.4|561|562.8|562.6|561.4|561|6012
1688136600000|2023-06-30 14:50:00|560.6|560.2|560.6|560.2|561.8|561.4|560|559.4|9522
1688136900000|2023-06-30 14:55:00|560.4|560|563|562.6|563.2|562.8|560.4|560|11816
1688137200000|2023-06-30 15:00:00|563.2|562.8|565.4|565|566|565.6|563|562.6|25741
1688137500000|2023-06-30 15:05:00|565|564.6|566|565.4|566|565.4|564.6|564.2|3727
1688137800000|2023-06-30 15:10:00|565.8|564.6|566.6|565.8|567|566|564.6|564|440
1688138100000|2023-06-30 15:15:00|567|566|567.2|566.4|567.4|566.6|566|565.4|1203
1688138400000|2023-06-30 15:20:00|567|566.2|566.8|566.2|567.2|566.6|566.4|565.6|3753
1688138700000|2023-06-30 15:25:00|567.2|566.4|564.8|564|567.6|567|564.8|564|3075
1685430000000|2023-05-30 07:00:00|414.9|407.4|412.2|409.1|416.9|414|411.2|407.4|5969
1685430300000|2023-05-30 07:05:00|412.1|407|413.6|411.8|414|411.8|409.4|407|333
1685430600000|2023-05-30 07:10:00|413.4|411.1|412.4|411.8|415|413.9|412.4|411|8371
1685430900000|2023-05-30 07:15:00|412.3|411.2|411.9|411.1|412.4|411.9|411.2|410.8|9908
1685431200000|2023-05-30 07:20:00|411.8|411.2|411|410.5|412.6|412.2|410.8|410.5|1318
1685431500000|2023-05-30 07:25:00|410.4|410|411.1|410.4|411.6|411|410.2|409.5|8022
1685431800000|2023-05-30 07:30:00|411.6|410.5|409.8|409.1|412|411.2|409.1|408.6|11099
1685432100000|2023-05-30 07:35:00|409.7|409.2|409.9|409.4|411|410.6|409.6|409.1|3953
1685432400000|2023-05-30 07:40:00|410.3|409.3|409.1|408.6|410.4|410|409.1|408.5|4539
1685432700000|2023-05-30 07:45:00|409.6|409.1|409.7|409.3|409.7|409.3|409|408.5|6666
1685433000000|2023-05-30 07:50:00|409.3|409.2|407.5|407.2|409.3|409.3|407.4|407|9098
1685433300000|2023-05-30 07:55:00|407.4|407|408.6|408.4|408.6|408.4|407|406.5|9303
1685433600000|2023-05-30 08:00:00|409.1|408.7|409.1|408.7|409.7|409.2|408.8|408.6|1518
1685433900000|2023-05-30 08:05:00|409.5|408.8|408.5|408.1|409.9|409.6|408.5|408.1|1729
1685434200000|2023-05-30 08:10:00|408.4|407.7|407.3|406.7|409.1|408.5|407.1|406.6|946
1685434500000|2023-05-30 08:15:00|407.8|406.8|407.2|406.8|408.3|407.9|407|406.6|5322
1685434800000|2023-05-30 08:20:00|407|406.9|407.4|407|407.4|407|407|406.5|7123
1685435100000|2023-05-30 08:25:00|408|407.7|404.8|404.4|408|407.7|404.5|404|3685
1685435400000|2023-05-30 08:30:00|404.7|404.3|404.6|404.1|405.2|404.9|404.3|403.8|5579
1685435700000|2023-05-30 08:35:00|404.3|404.2|404.8|404.3|404.8|404.5|404.3|403.8|3741
1685436000000|2023-05-30 08:40:00|405.4|404.4|404.1|403.7|405.6|405.2|404.1|403.7|8265
1685436300000|2023-05-30 08:45:00|403.9|403.5|404|403.6|404.1|403.6|403.2|402.5|1469
1685436600000|2023-05-30 08:50:00|403.8|403.5|403.1|402.5|403.8|403.6|403.1|402.5|3251
1685436900000|2023-05-30 08:55:00|403|402.4|401.8|401.3|403|402.5|401.7|401.3|1648
1685437200000|2023-05-30 09:00:00|401.9|401.4|401|400.5|401.9|401.4|401|400.5|17268
1685437500000|2023-05-30 09:05:00|400.9|400.4|401|400.7|401|400.8|400.5|400|5585
1685437800000|2023-05-30 09:10:00|400.7|400.6|400.8|400.7|400.8|400.7|400.7|400.2|2874
1685438100000|2023-05-30 09:15:00|400.9|400.6|399.6|399.3|401|400.8|399.6|399.3|3746
1685438400000|2023-05-30 09:20:00|399.8|399.4|400.6|400.1|401.5|401.2|399.4|399.1|20685
1685438700000|2023-05-30 09:25:00|400.9|400.2|401.1|400.8|401.9|401.4|400.7|400.1|6292
1685439000000|2023-05-30 09:30:00|401.9|401.5|402.4|402.1|403.3|402.8|401.9|401.4|8399
1685439300000|2023-05-30 09:35:00|402.3|402|402.7|402.4|403|402.8|402.2|401.9|3179
1685439600000|2023-05-30 09:40:00|402.4|402|401.1|400.6|402.5|402.1|401.1|400.6|3538
1685439900000|2023-05-30 09:45:00|401.3|400.7|398.9|398.5|401.3|400.9|398.9|398.5|6093
1685440200000|2023-05-30 09:50:00|398.8|398.4|399.1|398.6|399.3|398.8|398.5|398.1|2898
1685440500000|2023-05-30 09:55:00|399|398.7|397.9|397.4|399.6|399.1|397.9|397.2|4732
1685440800000|2023-05-30 10:00:00|398|397.3|398.3|398|398.5|398.2|397.9|397.3|8986
1685441100000|2023-05-30 10:05:00|398.2|397.8|397|396.5|398.2|397.8|396.9|396.5|6767
1685441400000|2023-05-30 10:10:00|396.9|396.6|397.4|397.3|397.4|397.3|396.4|396.1|13771
1685441700000|2023-05-30 10:15:00|397.3|397|398.3|398|398.4|398.1|397.1|396.6|5434
1685442000000|2023-05-30 10:20:00|398.6|398.3|399.8|399.3|400.2|399.7|398.4|398|17013
1685442300000|2023-05-30 10:25:00|399.7|399.2|398.1|397.6|399.8|399.5|398|397.6|19176
1685442600000|2023-05-30 10:30:00|397.8|397.5|398.6|398.3|398.7|398.3|397.4|397.2|10537
1685442900000|2023-05-30 10:35:00|399|398.5|396.6|396.3|399|398.7|396.6|396.2|5597
1685443200000|2023-05-30 10:40:00|396.5|396.2|397.3|396.9|397.8|397.4|396|395.6|11195
1685443500000|2023-05-30 10:45:00|397.2|397|396.9|396.5|397.3|397.1|396.6|396.1|2401
1685443800000|2023-05-30 10:50:00|397.1|396.8|397.3|396.9|397.4|397.2|397.1|396.7|3289
1685444100000|2023-05-30 10:55:00|397.5|397.3|398|397.6|398|397.6|397.5|397.1|4678
1685444400000|2023-05-30 11:00:00|398.5|398|398.7|398.2|398.8|398.4|398|397.6|2847
1685444700000|2023-05-30 11:05:00|398.6|398|397.5|397.2|398.8|398.3|397.2|396.8|4530
1685445000000|2023-05-30 11:10:00|397.4|397|397.2|396.8|397.6|397.4|396.7|396.3|6716
1685445300000|2023-05-30 11:15:00|397.1|396.9|398.7|398.2|398.7|398.3|397.1|396.7|6166
1685445600000|2023-05-30 11:20:00|398.6|398.3|399.5|399.1|399.7|399.3|398.6|398.2|4320
1685445900000|2023-05-30 11:25:00|399.4|398.8|399.1|398.8|399.4|398.8|397.9|397.5|12680
1685446200000|2023-05-30 11:30:00|399|398.7|400.4|400|400.9|400.7|399|398.7|6758
1685446500000|2023-05-30 11:35:00|400.3|400.1|399.9|399.6|400.4|400.1|399.1|398.5|3589
1685446800000|2023-05-30 11:40:00|399.5|399.5|398.6|398.1|399.5|399.6|398.6|398|6825
1685447100000|2023-05-30 11:45:00|398.7|398.2|398.5|398|398.8|398.6|398.3|398|10220
1685447400000|2023-05-30 11:50:00|398.4|398.1|399|398.6|399.1|398.8|398.2|398|5856
1685447700000|2023-05-30 11:55:00|398.5|398.5|399.1|398.7|399.1|398.7|398.5|398.1|1730
1685448000000|2023-05-30 12:00:00|399|398.6|398.8|398.4|399.2|399|398.8|398.4|6915
1685448300000|2023-05-30 12:05:00|399.2|398.5|399.2|398.9|399.2|398.9|398.8|398.4|1802
1685448600000|2023-05-30 12:10:00|399.3|399|398.3|398|399.3|399.1|398.3|398|718
1685448900000|2023-05-30 12:15:00|398.5|398.2|398.4|398|398.6|398.3|398.3|398|3709
1685449200000|2023-05-30 12:20:00|398.3|398.1|398.5|398.2|398.9|398.5|398.2|397.9|5573
1685449500000|2023-05-30 12:25:00|398.4|398.3|398.4|398.2|398.6|398.3|398.2|397.9|1836
1685449800000|2023-05-30 12:30:00|398.6|398.4|398.6|398.2|398.6|398.4|398.4|398.1|3543
1685450100000|2023-05-30 12:35:00|398.9|398.3|398.9|398.6|399|398.6|398.8|398.3|854
1685450400000|2023-05-30 12:40:00|398.8|398.7|399.3|399.1|399.5|399.2|398.8|398.6|2343
1685450700000|2023-05-30 12:45:00|399.2|398.8|397.9|397.6|399.2|398.9|397.6|397.2|3631
1685451000000|2023-05-30 12:50:00|398.4|397.5|398.3|398|398.6|398.2|398.1|397.5|6533
1685451300000|2023-05-30 12:55:00|398.1|397.7|398.4|398|398.9|398.7|397.7|397.3|10141
1685451600000|2023-05-30 13:00:00|398.2|397.2|397.2|396.8|398.2|397.6|397.2|396.8|6333
1685451900000|2023-05-30 13:05:00|396.7|396.6|396.6|396.1|397.7|397.5|396.3|396.1|7483
1685452200000|2023-05-30 13:10:00|396.5|396.2|396.9|396.7|396.9|396.7|396.5|396.1|2717
1685452500000|2023-05-30 13:15:00|397.1|396.8|397.4|397|397.8|397.4|397.1|396.8|7031
1685452800000|2023-05-30 13:20:00|397.6|397.1|397.1|396.8|397.7|397.3|397.1|396.7|1359
1685453100000|2023-05-30 13:25:00|397|396.7|396|395.6|397|396.9|395.9|395.6|2949
1685453400000|2023-05-30 13:30:00|396.1|395.7|397.5|397.1|397.6|397.3|396.1|395.7|4939
1685453700000|2023-05-30 13:35:00|397.3|397.2|398.1|397.7|398.7|398.4|397.3|397.2|12257
1685454000000|2023-05-30 13:40:00|397.9|397.9|397.4|397|398.3|397.9|396.9|396.6|1847
1685454300000|2023-05-30 13:45:00|397.5|397.1|398.6|398.2|398.9|398.6|397.3|397.1|12875
1685454600000|2023-05-30 13:50:00|398.5|398.1|397|396.7|398.7|398.4|397|396.6|6904
1685454900000|2023-05-30 13:55:00|396.9|396.5|397.8|396.8|397.9|396.9|396|395.6|17438
1685455200000|2023-05-30 14:00:00|398.1|396.9|396.9|396.7|398.1|397.1|396.6|396.2|16339
1685455500000|2023-05-30 14:05:00|397.2|396.9|396.8|396.5|397.5|397.2|396.7|396.3|10977
1685455800000|2023-05-30 14:10:00|396.7|396.4|397.1|396.7|397.2|396.9|396.4|396.1|4201
1685456100000|2023-05-30 14:15:00|397|396.8|397.4|397|397.9|397.5|396.9|396.8|1931
1685456400000|2023-05-30 14:20:00|397.6|397.1|397.1|396.7|398.3|398.1|397.1|396.7|6282
1685456700000|2023-05-30 14:25:00|397|396.5|396.7|396.4|397.4|397.1|396.2|396.1|5565
1685457000000|2023-05-30 14:30:00|396.5|396.3|396.4|396.1|397.1|396.8|396.4|396.1|7669
1685457300000|2023-05-30 14:35:00|396.3|396.3|397|396.8|397.3|397|396.2|396.2|10479
1685457600000|2023-05-30 14:40:00|397.1|396.7|397.1|396.8|397.4|397.2|397|396.7|4107
1685457900000|2023-05-30 14:45:00|397.3|396.9|397.5|397.3|397.9|397.5|397|396.7|3918
1685458200000|2023-05-30 14:50:00|397.9|397.2|398.3|398|398.3|398|397.8|397.2|6008
1685458500000|2023-05-30 14:55:00|398.4|398.1|400.7|400.5|400.7|400.5|398.4|398.1|7799
1685458800000|2023-05-30 15:00:00|400.4|400.1|399.3|399.2|400.5|400.2|399.3|399|10221
1685459100000|2023-05-30 15:05:00|399.1|398.7|400.1|399.6|401.5|401.1|399.1|398.7|10754
1685459400000|2023-05-30 15:10:00|400|399.5|398.1|397.7|400.4|400.1|398.1|397.7|9850
1685459700000|2023-05-30 15:15:00|398.2|397.8|396.7|396.4|398.2|397.9|396.4|396.1|20834
1685460000000|2023-05-30 15:20:00|396.6|396.3|393.5|393.1|396.6|396.3|393.1|392.9|24815
1685460300000|2023-05-30 15:25:00|393.4|393.3|394|393.5|394.1|393.8|393.1|392.9|14151
1685516400000|2023-05-31 07:00:00|394.6|390|383.9|382.7|394.6|390|382.3|380.6|16665
1685516700000|2023-05-31 07:05:00|383.8|382.8|385|384.3|385.8|384.9|382.7|381.7|5384
1685517000000|2023-05-31 07:10:00|384.9|383.7|386.6|385.9|386.6|385.9|384.1|383.3|14626
1685517300000|2023-05-31 07:15:00|387.3|386.5|387.5|386.9|388.3|387.8|387.2|386.5|2569
1685517600000|2023-05-31 07:20:00|387.8|387|385.2|384.3|388.1|387.3|384.6|383.9|3812
1685517900000|2023-05-31 07:25:00|386.2|384.5|385.9|385.1|386.2|385.6|385.6|384.5|3953
1685518200000|2023-05-31 07:30:00|385.8|385.3|385.5|385|386.2|385.6|384.3|383.9|37194
1685518500000|2023-05-31 07:35:00|385.4|385.1|385|384.3|385.9|385.3|384.8|384.1|984
1685518800000|2023-05-31 07:40:00|384.9|384.4|385.7|385.2|386.1|385.6|384.6|384.3|3339
1685519100000|2023-05-31 07:45:00|385.1|384.7|385.6|385.1|386.2|385.9|384.4|383.9|19037
1685519400000|2023-05-31 07:50:00|385.9|385.3|385.5|385.2|386.8|386.4|385.5|385|8053
1685519700000|2023-05-31 07:55:00|386.1|385.5|385.3|384.7|386.1|386|385.1|384.6|3974
1685520000000|2023-05-31 08:00:00|385.4|384.3|383.6|383|385.4|384.3|383.1|382.4|6684
1685520300000|2023-05-31 08:05:00|383.7|383.1|383.4|382.9|384.6|384.1|383.3|382.6|8662
1685520600000|2023-05-31 08:10:00|383.3|382.4|383.4|382.8|383.5|382.9|381.7|381.2|7861
1685520900000|2023-05-31 08:15:00|383.3|382.7|383.5|382.9|384.2|383.9|383.1|382.7|5252
1685521200000|2023-05-31 08:20:00|383.4|383.1|383.7|383.4|384.4|383.9|383.2|382.7|9401
1685521500000|2023-05-31 08:25:00|384|383.5|383.1|382.6|385|384.4|383.1|382.6|4359
1685521800000|2023-05-31 08:30:00|383.2|382.9|382|381.3|383.7|383.1|382|381.3|3050
1685522100000|2023-05-31 08:35:00|381.9|381.2|379.3|378.8|381.9|381.6|378.7|378.1|17911
1685522400000|2023-05-31 08:40:00|380.4|378.9|380.2|379.6|380.5|380|379.8|378.9|8152
1685522700000|2023-05-31 08:45:00|380|379.5|380.1|379.6|380.3|380|379.4|379.1|15982
1685523000000|2023-05-31 08:50:00|380.6|379.7|380.7|380.4|381|380.5|380.2|379.7|11962
1685523300000|2023-05-31 08:55:00|380.9|380.2|380.1|379.9|381.2|380.7|379.8|379.3|17536
1685523600000|2023-05-31 09:00:00|380|379.7|380.3|379.8|380.6|380.2|379.9|379.5|4992
1685523900000|2023-05-31 09:05:00|380.2|379.9|380.1|379.7|381.3|380.9|379.8|379.4|8698
1685524200000|2023-05-31 09:10:00|380|379.5|380.4|379.9|380.5|380.2|380|379.5|3387
1685524500000|2023-05-31 09:15:00|380.6|380|378.8|378.4|380.7|380.4|378.8|378.4|5030
1685524800000|2023-05-31 09:20:00|379|378.3|379.7|379.2|380|379.5|378.8|378.3|1884
1685525100000|2023-05-31 09:25:00|379.6|379.1|379.5|379.1|379.6|379.2|379.3|378.8|1722
1685525400000|2023-05-31 09:30:00|379.4|379|379.2|378.7|379.5|379.1|378.6|378.3|716
1685525700000|2023-05-31 09:35:00|379.1|378.6|379.8|379.3|379.9|379.4|378.9|378.5|1575
1685526000000|2023-05-31 09:40:00|379.7|379.4|379.5|379.2|379.7|379.4|379.4|379.1|1880
1685526300000|2023-05-31 09:45:00|379.4|379.3|379|378.6|379.4|379.3|378.9|378.6|3544
1685526600000|2023-05-31 09:50:00|378.9|378.7|379.4|379.2|379.6|379.2|378.9|378.7|601
1685526900000|2023-05-31 09:55:00|379.5|378.9|379.5|379.2|379.6|379.2|379.2|378.8|2389
1685527200000|2023-05-31 10:00:00|379.6|379.3|377.3|376.9|379.7|379.4|377.1|376.8|4840
1685527500000|2023-05-31 10:05:00|377.2|376.8|375.8|375.3|377.2|376.8|375.5|375.1|13995
1685527800000|2023-05-31 10:10:00|376.4|375.5|376.4|376|377.1|376.7|376.4|375.5|10563
1685528100000|2023-05-31 10:15:00|376.2|375.9|376.4|376|376.4|376.3|375.8|375.6|7893
1685528400000|2023-05-31 10:20:00|376.3|375.8|375.7|375.4|376.6|376.2|375.4|375.1|11993
1685528700000|2023-05-31 10:25:00|375.9|375.6|375.8|375.6|376.1|375.8|375.6|375.3|20713
1685529000000|2023-05-31 10:30:00|376.4|375.4|376.4|376|376.6|376.3|376.1|375.3|5645
1685529300000|2023-05-31 10:35:00|376.5|376.2|376.6|376.1|376.6|376.4|375.3|375|3851
1685529600000|2023-05-31 10:40:00|376.7|376.2|377|376.6|377.1|376.7|376.6|376.2|1420
1685529900000|2023-05-31 10:45:00|376.9|376.5|376.7|376.3|377.1|376.8|376.6|376.2|1415
1685530200000|2023-05-31 10:50:00|376.6|375.7|376.2|375.8|376.6|376|376.1|375.7|2612
1685530500000|2023-05-31 10:55:00|376.5|376.1|376.3|376|376.6|376.2|376|375.6|2612
1685530800000|2023-05-31 11:00:00|376.1|376.1|376.3|376|376.3|376.1|376.1|375.6|3343
1685531100000|2023-05-31 11:05:00|376.5|376.1|375.5|375.1|376.5|376.1|374.7|374.2|17087
1685531400000|2023-05-31 11:10:00|375.1|374.7|375.3|375.1|375.6|375.1|374.6|374.2|8993
1685531700000|2023-05-31 11:15:00|375.7|375.2|375.9|375.5|375.9|375.5|374.5|374.1|4748
1685532000000|2023-05-31 11:20:00|376|375.6|377.4|376.9|377.5|377.1|376|375.6|6478
1685532300000|2023-05-31 11:25:00|377.9|377.2|376.7|376.4|378.5|378|376.7|376.3|4798
1685532600000|2023-05-31 11:30:00|376.4|376.3|375.7|375.3|376.4|376.3|375.4|374.9|5679
1685532900000|2023-05-31 11:35:00|375.9|375.4|375.8|375.3|375.9|375.5|374.8|374.5|2328
1685533200000|2023-05-31 11:40:00|375.4|375|375.1|374.8|375.4|375|374.7|374.3|1491
1685533500000|2023-05-31 11:45:00|375.6|375.2|375.4|374.9|375.7|375.2|375|374.6|22570
1685533800000|2023-05-31 11:50:00|375.6|375|375.6|375.3|375.6|375.3|375.3|375|5497
1685534100000|2023-05-31 11:55:00|375.7|375.4|376.2|375.7|376.2|375.7|375.6|375.2|3810
1685534400000|2023-05-31 12:00:00|376.1|375.6|376|375.6|376.8|376.5|376|375.6|4715
1685534700000|2023-05-31 12:05:00|376.1|375.7|376.2|375.8|376.3|376|376.1|375.6|6294
1685535000000|2023-05-31 12:10:00|376.1|375.7|375.5|375|376.3|376|375.5|375|4231
1685535300000|2023-05-31 12:15:00|375.4|375.1|375.2|374.9|375.6|375.2|374.9|374.4|15569
1685535600000|2023-05-31 12:20:00|375.5|375.1|374.7|374.4|375.5|375.2|374.6|374.2|3755
1685535900000|2023-05-31 12:25:00|374.8|374.6|373.5|373.1|375|374.6|373.4|373|4843
1685536200000|2023-05-31 12:30:00|373.7|373.5|372|371.6|374.3|373.8|372|371.5|9087
1685536500000|2023-05-31 12:35:00|372.1|371.7|371.2|370.6|372.4|372|371.2|370.6|5884
1685536800000|2023-05-31 12:40:00|371.4|370.9|371.3|371.2|371.5|371.2|371|370.6|27608
1685537100000|2023-05-31 12:45:00|371.1|370.9|369.3|369.1|371.2|371|369.2|368.7|47852
1685537400000|2023-05-31 12:50:00|369.6|369.2|370.8|370.5|370.8|370.6|369.5|369.2|28801
1685537700000|2023-05-31 12:55:00|370.9|370.6|373|372.5|373.1|372.7|370.8|370.4|19223
1685538000000|2023-05-31 13:00:00|372.9|372.6|372.9|372.6|373|372.7|372.7|372.3|8318
1685538300000|2023-05-31 13:05:00|372.8|371.7|371.5|371.4|372.8|372|371.1|370.7|12598
1685538600000|2023-05-31 13:10:00|371.6|371.2|370.9|370.5|371.6|371.2|370.4|369.9|5820
1685538900000|2023-05-31 13:15:00|370.8|370.4|369.5|369.2|371.1|370.6|369.4|369|9564
1685539200000|2023-05-31 13:20:00|369.4|369.1|371|370.6|371.1|370.7|369.2|369|8420
1685539500000|2023-05-31 13:25:00|370.9|370.7|371.8|371.5|372.6|372|370.9|370.6|14908
1685539800000|2023-05-31 13:30:00|371.2|370.8|369.1|368.7|371.6|371.2|368.1|367.8|11168
1685540100000|2023-05-31 13:35:00|369|368.4|368.9|368.3|369.5|369.1|367.5|367.1|12161
1685540400000|2023-05-31 13:40:00|368.8|368.2|368.5|368.1|368.9|368.3|368.5|368.1|10809
1685540700000|2023-05-31 13:45:00|368.4|367.5|368.6|368.3|368.9|368.4|367.2|366.8|8410
1685541000000|2023-05-31 13:50:00|369|368.5|370.6|370.1|371.2|370.8|368.8|368.3|17764
1685541300000|2023-05-31 13:55:00|371.2|370.2|371.2|370.8|371.7|371.1|370.2|369.8|10833
1685541600000|2023-05-31 14:00:00|371.4|371|371.7|371.4|371.7|371.4|370|369.7|19157
1685541900000|2023-05-31 14:05:00|371.6|371.3|371.5|371.2|371.9|371.4|370.2|370|5715
1685542200000|2023-05-31 14:10:00|371|370.5|370.9|370.6|371.1|370.9|370.2|370|9018
1685542500000|2023-05-31 14:15:00|371|370.7|370.2|370|371.1|370.7|370.2|369.9|7366
1685542800000|2023-05-31 14:20:00|370.3|370.1|370.1|369.9|370.5|370.2|369.5|369.4|15999
1685543100000|2023-05-31 14:25:00|370|369.8|370.6|370.4|371.1|370.8|370|369.8|12079
1685543400000|2023-05-31 14:30:00|370.5|370.3|370.3|370.1|371.4|371.1|370.2|370|10478
1685543700000|2023-05-31 14:35:00|370.8|370.4|371.1|370.6|371.4|371|369.8|369.5|11843
1685544000000|2023-05-31 14:40:00|371|370.5|370.9|370.5|371.4|371|370.4|370.1|8630
1685544300000|2023-05-31 14:45:00|370.7|370.4|370.2|370|370.8|370.6|370|369.7|13373
1685544600000|2023-05-31 14:50:00|370|369.8|370.6|370.4|370.9|370.6|370|369.7|9386
1685544900000|2023-05-31 14:55:00|370.5|370.3|370.1|369.8|370.5|370.4|369.9|369.6|30611
1685545200000|2023-05-31 15:00:00|370|369.9|369.1|369|370.4|370.1|369|368.8|25697
1685545500000|2023-05-31 15:05:00|369.2|368.8|370.1|370|370.5|370.3|368.5|368.3|54015
1685545800000|2023-05-31 15:10:00|370.3|370.3|373.5|373|374.3|374|370.1|369.9|23850
1685546100000|2023-05-31 15:15:00|373.4|372.9|371.3|370.9|373.4|373|371.1|370.8|5816
1685546400000|2023-05-31 15:20:00|371.2|370.8|371|370.8|371.4|371.1|370.6|370.2|34796
1685546700000|2023-05-31 15:25:00|371.3|370.9|371.6|371.2|371.8|371.3|370.9|370.6|22269
1685602800000|2023-06-01 07:00:00|377.3|375.1|373.9|372.8|377.3|375.1|371.3|369.8|17862
1685603100000|2023-06-01 07:05:00|373.8|371.9|372.6|372|375.4|374.1|372.3|371.4|9516
1685603400000|2023-06-01 07:10:00|372.5|371.9|374.3|373.5|375.1|374.6|371.8|371.3|9824
1685603700000|2023-06-01 07:15:00|374.2|373.1|372.5|371.8|374.2|373.7|372.2|371.8|12024
1685604000000|2023-06-01 07:20:00|372.4|371.9|372.6|372|372.9|372.4|371.7|371.2|28542
1685604300000|2023-06-01 07:25:00|372.4|371.9|372.6|372|373.6|373.1|372.1|371.7|9554
1685604600000|2023-06-01 07:30:00|372.5|372.1|372.8|372.3|372.9|372.5|371.5|371|11905
1685604900000|2023-06-01 07:35:00|372.9|372.4|372.9|372.3|373.8|373.4|372.4|372|23515
1685605200000|2023-06-01 07:40:00|372.8|372.1|372.8|372.3|374.2|373.7|372.6|372.1|22307
1685605500000|2023-06-01 07:45:00|372.7|372.6|371.7|371.4|373|372.6|371.7|371.4|4280
1685605800000|2023-06-01 07:50:00|371.8|371.5|370|369.5|371.8|371.5|369.8|369.3|9389
1685606100000|2023-06-01 07:55:00|370.4|369.7|367.2|366.5|370.5|369.7|367.2|366.5|5200
1685606400000|2023-06-01 08:00:00|367.1|366.6|365.7|365.1|367.5|366.7|365.7|365|4459
1685606700000|2023-06-01 08:05:00|365.9|365.2|363.6|363|366|365.6|363.6|363|27242
1685607000000|2023-06-01 08:10:00|363.5|363.1|362.7|362.5|363.6|363.4|362.6|362.2|5234
1685607300000|2023-06-01 08:15:00|363.3|362.9|361.5|361.1|363.5|363|361.5|361.1|8735
1685607600000|2023-06-01 08:20:00|361.9|361.5|362.6|362.3|362.8|362.5|361.9|361.5|19657
1685607900000|2023-06-01 08:25:00|362.7|362.1|362.5|362.1|363.1|362.7|362.3|361.8|6892
1685608200000|2023-06-01 08:30:00|362.4|361.9|360.4|360.1|362.4|362.1|360|359.6|12146
1685608500000|2023-06-01 08:35:00|361.1|360.6|360.5|360.1|361.7|361.1|360.5|360|35226
1685608800000|2023-06-01 08:40:00|360.3|359.9|360|359.6|360.3|359.9|359.1|358.4|11063
1685609100000|2023-06-01 08:45:00|359.9|359.3|360.5|360|361.3|361|359.7|359.3|37083
1685609400000|2023-06-01 08:50:00|360.6|360.1|360.9|360.5|360.9|360.5|359.6|359.2|19589
1685609700000|2023-06-01 08:55:00|361.3|360.6|361.7|360.8|362|361.6|360.9|360.4|30317
1685610000000|2023-06-01 09:00:00|361.4|360.7|363.4|362.7|363.7|363|361|360.7|19533
1685610300000|2023-06-01 09:05:00|363.5|362.9|360.6|360.1|363.8|363.3|360.5|360|6867
1685610600000|2023-06-01 09:10:00|361|360.2|361.8|361.2|362.1|361.8|360.2|359.8|15627
1685610900000|2023-06-01 09:15:00|361.9|361.3|362.5|361.9|362.8|362.1|361.3|360.8|4085
1685611200000|2023-06-01 09:20:00|362.4|362|362.8|362.4|363.1|362.5|362.4|362|3181
1685611500000|2023-06-01 09:25:00|362.7|362.2|361.6|361.1|363.6|363.1|361.6|361|6334
1685611800000|2023-06-01 09:30:00|362|361.2|361.4|361.1|362|361.6|360.4|360.1|12329
1685612100000|2023-06-01 09:35:00|361.5|361.2|362.6|362.2|363.8|363.2|361.5|361.2|6803
1685612400000|2023-06-01 09:40:00|362.7|362.3|362.9|362.2|363.9|363.5|362.6|362.1|9624
1685612700000|2023-06-01 09:45:00|362.8|361.8|362.3|361.8|362.8|362|361.9|361.3|3744
1685613000000|2023-06-01 09:50:00|362.1|361.3|361.6|361.3|362.1|361.6|361.5|361.1|3725
1685613300000|2023-06-01 09:55:00|361.5|361.4|361.4|360.8|361.9|361.4|361.1|360.6|9486
1685613600000|2023-06-01 10:00:00|361.5|360.9|360.9|360.5|361.6|361.2|360.5|360.2|11555
1685613900000|2023-06-01 10:05:00|360.8|360.2|360.7|360.3|360.9|360.5|360.6|360.2|2292
1685614200000|2023-06-01 10:10:00|360.5|360.4|361.7|361.2|361.9|361.5|360.5|360.4|9390
1685614500000|2023-06-01 10:15:00|361.6|361.4|361.1|360.8|361.9|361.4|360.8|360.4|5386
1685614800000|2023-06-01 10:20:00|361|360.5|360.9|360.7|361.1|360.7|360.7|360.4|1326
1685615100000|2023-06-01 10:25:00|361|360.4|360.5|360.2|361.6|361.2|360.5|360.2|2432
1685615400000|2023-06-01 10:30:00|360.6|360.3|361.6|361.2|361.6|361.2|360.5|360.3|3986
1685615700000|2023-06-01 10:35:00|361.4|361.3|361.7|361.2|362.2|361.7|361.4|361|3326
1685616000000|2023-06-01 10:40:00|361.6|361.3|363.3|362.9|363.4|363|361.5|361.1|12211
1685616300000|2023-06-01 10:45:00|363.4|363|364.9|364.4|364.9|364.4|363.4|363|18556
1685616600000|2023-06-01 10:50:00|364.7|364.3|365.1|364.6|365.2|365|364.7|364.2|3309
1685616900000|2023-06-01 10:55:00|365|364.7|362.9|362.4|365.1|364.8|362.9|362.4|6786
1685617200000|2023-06-01 11:00:00|363|362.5|362.3|362|363|362.5|362.3|361.9|1749
1685617500000|2023-06-01 11:05:00|362.2|361.8|361|360.6|362.2|361.8|361|360.6|2721
1685617800000|2023-06-01 11:10:00|360.9|360.3|362|361.4|362|361.4|360.1|359.7|17816
1685618100000|2023-06-01 11:15:00|361.9|361.2|360.8|360.3|361.9|361.4|360.1|359.4|950
1685618400000|2023-06-01 11:20:00|360.7|360.1|360.4|359.9|360.8|360.4|360.1|359.7|4704
1685618700000|2023-06-01 11:25:00|360.3|360.2|360.4|360|360.7|360.3|360.2|360|4755
1685619000000|2023-06-01 11:30:00|360.3|360.1|360.4|360.1|360.8|360.4|360.1|359.8|5306
1685619300000|2023-06-01 11:35:00|360.3|359.9|360.4|360|360.7|360.4|360.2|359.9|8010
1685619600000|2023-06-01 11:40:00|360.3|359.8|360.9|360.6|361.1|360.8|360|359.7|11108
1685619900000|2023-06-01 11:45:00|360.8|360.4|360.2|359.8|360.8|360.4|360.1|359.7|9649
1685620200000|2023-06-01 11:50:00|360.1|359.9|360.1|359.8|360.4|360|360|359.7|4675
1685620500000|2023-06-01 11:55:00|360|359.6|359.2|358.8|360.1|359.8|358.7|358.5|6330
1685620800000|2023-06-01 12:00:00|359|358.7|358.4|358|359|358.7|358.4|358|2923
1685621100000|2023-06-01 12:05:00|357.9|357.4|357.8|357.6|358.4|358.2|357.8|357.4|10750
1685621400000|2023-06-01 12:10:00|357.7|357.4|357.3|356.8|357.7|357.4|357.1|356.6|3351
1685621700000|2023-06-01 12:15:00|357.1|356.9|357.2|356.7|357.4|357|357|356.6|4164
1685622000000|2023-06-01 12:20:00|357.1|356.5|357.1|356.6|357.1|356.6|356|355.6|7139
1685622300000|2023-06-01 12:25:00|357.2|356.7|358|357.1|358|357.4|357.1|356.7|9675
1685622600000|2023-06-01 12:30:00|357.6|356.8|356.9|356.5|358|357.5|356.9|356.4|4272
1685622900000|2023-06-01 12:35:00|356.8|356.1|356.2|355.9|357|356.6|356.1|355.9|3358
1685623200000|2023-06-01 12:40:00|356.1||356.3||356.3||356||7140
1685623500000|2023-06-01 12:45:00|356.2|355.6|355.5|355|356.6|356.1|355.3|355|9759
1685623800000|2023-06-01 12:50:00|355.3|354.6|355|354.6|355.5|355.1|354.8|354.5|4436
1685624100000|2023-06-01 12:55:00|354.7|354.8|355.9|355.6|356.1|355.8|354.4|354.1|8875
1685624400000|2023-06-01 13:00:00|355.8|355.7|356.1|355.8|356.1|355.8|355.8|355.5|3827
1685624700000|2023-06-01 13:05:00|356.5|355.9|360.3|360|361.1|360.7|356.5|355.9|5646
1685625000000|2023-06-01 13:10:00|361.1|360.5|361.2|360.9|361.8|361.3|360|359.5|10721
1685625300000|2023-06-01 13:15:00|361|360.4|359.3|358.8|361.3|360.7|359.1|358.7|4305
1685625600000|2023-06-01 13:20:00|359.2|358.7|359.8|359.6|359.8|359.6|359|358.5|1907
1685625900000|2023-06-01 13:25:00|359.9|360|360.5|360.2|361.4|360.9|359.9|360|8244
1685626200000|2023-06-01 13:30:00|360.6|360.4|359.8|359.3|361.2|360.8|359.5|359.2|12382
1685626500000|2023-06-01 13:35:00|359.6|359.6|359.6|359.3|360.4|360.1|359.6|359.3|8838
1685626800000|2023-06-01 13:40:00|359.9|359.4|358.3|357.6|360.4|360|358.3|357.6|9563
1685627100000|2023-06-01 13:45:00|358.2|357.7|356.4|356.1|358.2|357.8|356.4|356.1|33708
1685627400000|2023-06-01 13:50:00|356.2|355.8|356.8|356.2|357.2|356.8|355.3|354.8|13511
1685627700000|2023-06-01 13:55:00|356.7|356.3|356.7|356.2|357.5|357.1|356.6|356.2|11367
1685628000000|2023-06-01 14:00:00|356.8|356.3|358.7|358.5|359.1|358.8|356.8|356.3|8458
1685628300000|2023-06-01 14:05:00|358.6|358.4|357.7|357.3|358.9|358.6|357.7|357.3|4368
1685628600000|2023-06-01 14:10:00|357.6|357.4|357.4|357.2|357.8|357.4|357|356.8|9436
1685628900000|2023-06-01 14:15:00|357.6|357.1|354.8|354.6|357.6|357.3|354.8|354.4|3844
1685629200000|2023-06-01 14:20:00|354.7|354.4|352.9|352.6|354.7|354.4|352.2|351.8|19698
1685629500000|2023-06-01 14:25:00|352.8|352.5|352.3|352.1|352.8|352.5|350.2|349.9|20873
1685629800000|2023-06-01 14:30:00|352.2|352|352|351.8|352.5|352.2|351.2|350.8|31215
1685630100000|2023-06-01 14:35:00|352.2|351.9|351.9|351.6|353.1|352.8|351.9|351.6|44516
1685630400000|2023-06-01 14:40:00|352|351.8|353.7|353.4|354|353.7|352|351.8|24506
1685630700000|2023-06-01 14:45:00|353.9|353.5|352.6|352.3|354.1|353.9|352.1|351.9|7666
1685631000000|2023-06-01 14:50:00|352.8|352.5|354.3|354.2|354.7|354.5|352.2|352|14399
1685631300000|2023-06-01 14:55:00|354.2|353.9|353.9|353.5|354.3|354.1|352.8|352.5|22407
1685631600000|2023-06-01 15:00:00|353.8|353.3|353|352.7|354.3|353.9|352.4|352.3|8820
1685631900000|2023-06-01 15:05:00|352.7|352.8|353.1|353|353.9|353.5|351.7|351.4|21116
1685632200000|2023-06-01 15:10:00|353.4|353.1|353.4|353.1|353.9|353.6|353.3|353|22563
1685632500000|2023-06-01 15:15:00|353.6|353.3|353|352.7|353.7|353.4|352.9|352.7|8037
1685632800000|2023-06-01 15:20:00|353.1|352.8|353.7|353.5|353.8|353.5|352.8|352.5|18844
1685633100000|2023-06-01 15:25:00|354|353.6|354.4|354|354.6|354.2|353.8|353.5|20702
1685602800000|2023-06-01 07:00:00|377.3|375.1|373.9|372.8|377.3|375.1|371.3|369.8|17862
1685603100000|2023-06-01 07:05:00|373.8|371.9|372.6|372|375.4|374.1|372.3|371.4|9516
1685603400000|2023-06-01 07:10:00|372.5|371.9|374.3|373.5|375.1|374.6|371.8|371.3|9824
1685603700000|2023-06-01 07:15:00|374.2|373.1|372.5|371.8|374.2|373.7|372.2|371.8|12024
1685604000000|2023-06-01 07:20:00|372.4|371.9|372.6|372|372.9|372.4|371.7|371.2|28542
1685604300000|2023-06-01 07:25:00|372.4|371.9|372.6|372|373.6|373.1|372.1|371.7|9554
1685604600000|2023-06-01 07:30:00|372.5|372.1|372.8|372.3|372.9|372.5|371.5|371|11905
1685604900000|2023-06-01 07:35:00|372.9|372.4|372.9|372.3|373.8|373.4|372.4|372|23515
1685605200000|2023-06-01 07:40:00|372.8|372.1|372.8|372.3|374.2|373.7|372.6|372.1|22307
1685605500000|2023-06-01 07:45:00|372.7|372.6|371.7|371.4|373|372.6|371.7|371.4|4280
1685605800000|2023-06-01 07:50:00|371.8|371.5|370|369.5|371.8|371.5|369.8|369.3|9389
1685606100000|2023-06-01 07:55:00|370.4|369.7|367.2|366.5|370.5|369.7|367.2|366.5|5200
1685606400000|2023-06-01 08:00:00|367.1|366.6|365.7|365.1|367.5|366.7|365.7|365|4459
1685606700000|2023-06-01 08:05:00|365.9|365.2|363.6|363|366|365.6|363.6|363|27242
1685607000000|2023-06-01 08:10:00|363.5|363.1|362.7|362.5|363.6|363.4|362.6|362.2|5234
1685607300000|2023-06-01 08:15:00|363.3|362.9|361.5|361.1|363.5|363|361.5|361.1|8735
1685607600000|2023-06-01 08:20:00|361.9|361.5|362.6|362.3|362.8|362.5|361.9|361.5|19657
1685607900000|2023-06-01 08:25:00|362.7|362.1|362.5|362.1|363.1|362.7|362.3|361.8|6892
1685608200000|2023-06-01 08:30:00|362.4|361.9|360.4|360.1|362.4|362.1|360|359.6|12146
1685608500000|2023-06-01 08:35:00|361.1|360.6|360.5|360.1|361.7|361.1|360.5|360|35226
1685608800000|2023-06-01 08:40:00|360.3|359.9|360|359.6|360.3|359.9|359.1|358.4|11063
1685609100000|2023-06-01 08:45:00|359.9|359.3|360.5|360|361.3|361|359.7|359.3|37083
1685609400000|2023-06-01 08:50:00|360.6|360.1|360.9|360.5|360.9|360.5|359.6|359.2|19589
1685609700000|2023-06-01 08:55:00|361.3|360.6|361.7|360.8|362|361.6|360.9|360.4|30317
1685610000000|2023-06-01 09:00:00|361.4|360.7|363.4|362.7|363.7|363|361|360.7|19533
1685610300000|2023-06-01 09:05:00|363.5|362.9|360.6|360.1|363.8|363.3|360.5|360|6867
1685610600000|2023-06-01 09:10:00|361|360.2|361.8|361.2|362.1|361.8|360.2|359.8|15627
1685610900000|2023-06-01 09:15:00|361.9|361.3|362.5|361.9|362.8|362.1|361.3|360.8|4085
1685611200000|2023-06-01 09:20:00|362.4|362|362.8|362.4|363.1|362.5|362.4|362|3181
1685611500000|2023-06-01 09:25:00|362.7|362.2|361.6|361.1|363.6|363.1|361.6|361|6334
1685611800000|2023-06-01 09:30:00|362|361.2|361.4|361.1|362|361.6|360.4|360.1|12329
1685612100000|2023-06-01 09:35:00|361.5|361.2|362.6|362.2|363.8|363.2|361.5|361.2|6803
1685612400000|2023-06-01 09:40:00|362.7|362.3|362.9|362.2|363.9|363.5|362.6|362.1|9624
1685612700000|2023-06-01 09:45:00|362.8|361.8|362.3|361.8|362.8|362|361.9|361.3|3744
1685613000000|2023-06-01 09:50:00|362.1|361.3|361.6|361.3|362.1|361.6|361.5|361.1|3725
1685613300000|2023-06-01 09:55:00|361.5|361.4|361.4|360.8|361.9|361.4|361.1|360.6|9486
1685613600000|2023-06-01 10:00:00|361.5|360.9|360.9|360.5|361.6|361.2|360.5|360.2|11555
1685613900000|2023-06-01 10:05:00|360.8|360.2|360.7|360.3|360.9|360.5|360.6|360.2|2292
1685614200000|2023-06-01 10:10:00|360.5|360.4|361.7|361.2|361.9|361.5|360.5|360.4|9390
1685614500000|2023-06-01 10:15:00|361.6|361.4|361.1|360.8|361.9|361.4|360.8|360.4|5386
1685614800000|2023-06-01 10:20:00|361|360.5|360.9|360.7|361.1|360.7|360.7|360.4|1326
1685615100000|2023-06-01 10:25:00|361|360.4|360.5|360.2|361.6|361.2|360.5|360.2|2432
1685615400000|2023-06-01 10:30:00|360.6|360.3|361.6|361.2|361.6|361.2|360.5|360.3|3986
1685615700000|2023-06-01 10:35:00|361.4|361.3|361.7|361.2|362.2|361.7|361.4|361|3326
1685616000000|2023-06-01 10:40:00|361.6|361.3|363.3|362.9|363.4|363|361.5|361.1|12211
1685616300000|2023-06-01 10:45:00|363.4|363|364.9|364.4|364.9|364.4|363.4|363|18556
1685616600000|2023-06-01 10:50:00|364.7|364.3|365.1|364.6|365.2|365|364.7|364.2|3309
1685616900000|2023-06-01 10:55:00|365|364.7|362.9|362.4|365.1|364.8|362.9|362.4|6786
1685617200000|2023-06-01 11:00:00|363|362.5|362.3|362|363|362.5|362.3|361.9|1749
1685617500000|2023-06-01 11:05:00|362.2|361.8|361|360.6|362.2|361.8|361|360.6|2721
1685617800000|2023-06-01 11:10:00|360.9|360.3|362|361.4|362|361.4|360.1|359.7|17816
1685618100000|2023-06-01 11:15:00|361.9|361.2|360.8|360.3|361.9|361.4|360.1|359.4|950
1685618400000|2023-06-01 11:20:00|360.7|360.1|360.4|359.9|360.8|360.4|360.1|359.7|4704
1685618700000|2023-06-01 11:25:00|360.3|360.2|360.4|360|360.7|360.3|360.2|360|4755
1685619000000|2023-06-01 11:30:00|360.3|360.1|360.4|360.1|360.8|360.4|360.1|359.8|5306
1685619300000|2023-06-01 11:35:00|360.3|359.9|360.4|360|360.7|360.4|360.2|359.9|8010
1685619600000|2023-06-01 11:40:00|360.3|359.8|360.9|360.6|361.1|360.8|360|359.7|11108
1685619900000|2023-06-01 11:45:00|360.8|360.4|360.2|359.8|360.8|360.4|360.1|359.7|9649
1685620200000|2023-06-01 11:50:00|360.1|359.9|360.1|359.8|360.4|360|360|359.7|4675
1685620500000|2023-06-01 11:55:00|360|359.6|359.2|358.8|360.1|359.8|358.7|358.5|6330
1685620800000|2023-06-01 12:00:00|359|358.7|358.4|358|359|358.7|358.4|358|2923
1685621100000|2023-06-01 12:05:00|357.9|357.4|357.8|357.6|358.4|358.2|357.8|357.4|10750
1685621400000|2023-06-01 12:10:00|357.7|357.4|357.3|356.8|357.7|357.4|357.1|356.6|3351
1685621700000|2023-06-01 12:15:00|357.1|356.9|357.2|356.7|357.4|357|357|356.6|4164
1685622000000|2023-06-01 12:20:00|357.1|356.5|357.1|356.6|357.1|356.6|356|355.6|7139
1685622300000|2023-06-01 12:25:00|357.2|356.7|358|357.1|358|357.4|357.1|356.7|9675
1685622600000|2023-06-01 12:30:00|357.6|356.8|356.9|356.5|358|357.5|356.9|356.4|4272
1685622900000|2023-06-01 12:35:00|356.8|356.1|356.2|355.9|357|356.6|356.1|355.9|3358
1685623200000|2023-06-01 12:40:00|356.1||356.3||356.3||356||7140
1685623500000|2023-06-01 12:45:00|356.2|355.6|355.5|355|356.6|356.1|355.3|355|9759
1685623800000|2023-06-01 12:50:00|355.3|354.6|355|354.6|355.5|355.1|354.8|354.5|4436
1685624100000|2023-06-01 12:55:00|354.7|354.8|355.9|355.6|356.1|355.8|354.4|354.1|8875
1685624400000|2023-06-01 13:00:00|355.8|355.7|356.1|355.8|356.1|355.8|355.8|355.5|3827
1685624700000|2023-06-01 13:05:00|356.5|355.9|360.3|360|361.1|360.7|356.5|355.9|5646
1685625000000|2023-06-01 13:10:00|361.1|360.5|361.2|360.9|361.8|361.3|360|359.5|10721
1685625300000|2023-06-01 13:15:00|361|360.4|359.3|358.8|361.3|360.7|359.1|358.7|4305
1685625600000|2023-06-01 13:20:00|359.2|358.7|359.8|359.6|359.8|359.6|359|358.5|1907
1685625900000|2023-06-01 13:25:00|359.9|360|360.5|360.2|361.4|360.9|359.9|360|8244
1685626200000|2023-06-01 13:30:00|360.6|360.4|359.8|359.3|361.2|360.8|359.5|359.2|12382
1685626500000|2023-06-01 13:35:00|359.6|359.6|359.6|359.3|360.4|360.1|359.6|359.3|8838
1685626800000|2023-06-01 13:40:00|359.9|359.4|358.3|357.6|360.4|360|358.3|357.6|9563
1685627100000|2023-06-01 13:45:00|358.2|357.7|356.4|356.1|358.2|357.8|356.4|356.1|33708
1685627400000|2023-06-01 13:50:00|356.2|355.8|356.8|356.2|357.2|356.8|355.3|354.8|13511
1685627700000|2023-06-01 13:55:00|356.7|356.3|356.7|356.2|357.5|357.1|356.6|356.2|11367
1685628000000|2023-06-01 14:00:00|356.8|356.3|358.7|358.5|359.1|358.8|356.8|356.3|8458
1685628300000|2023-06-01 14:05:00|358.6|358.4|357.7|357.3|358.9|358.6|357.7|357.3|4368
1685628600000|2023-06-01 14:10:00|357.6|357.4|357.4|357.2|357.8|357.4|357|356.8|9436
1685628900000|2023-06-01 14:15:00|357.6|357.1|354.8|354.6|357.6|357.3|354.8|354.4|3844
1685629200000|2023-06-01 14:20:00|354.7|354.4|352.9|352.6|354.7|354.4|352.2|351.8|19698
1685629500000|2023-06-01 14:25:00|352.8|352.5|352.3|352.1|352.8|352.5|350.2|349.9|20873
1685629800000|2023-06-01 14:30:00|352.2|352|352|351.8|352.5|352.2|351.2|350.8|31215
1685630100000|2023-06-01 14:35:00|352.2|351.9|351.9|351.6|353.1|352.8|351.9|351.6|44516
1685630400000|2023-06-01 14:40:00|352|351.8|353.7|353.4|354|353.7|352|351.8|24506
1685630700000|2023-06-01 14:45:00|353.9|353.5|352.6|352.3|354.1|353.9|352.1|351.9|7666
1685631000000|2023-06-01 14:50:00|352.8|352.5|354.3|354.2|354.7|354.5|352.2|352|14399
1685631300000|2023-06-01 14:55:00|354.2|353.9|353.9|353.5|354.3|354.1|352.8|352.5|22407
1685631600000|2023-06-01 15:00:00|353.8|353.3|353|352.7|354.3|353.9|352.4|352.3|8820
1685631900000|2023-06-01 15:05:00|352.7|352.8|353.1|353|353.9|353.5|351.7|351.4|21116
1685632200000|2023-06-01 15:10:00|353.4|353.1|353.4|353.1|353.9|353.6|353.3|353|22563
1685632500000|2023-06-01 15:15:00|353.6|353.3|353|352.7|353.7|353.4|352.9|352.7|8037
1685632800000|2023-06-01 15:20:00|353.1|352.8|353.7|353.5|353.8|353.5|352.8|352.5|18844
1685633100000|2023-06-01 15:25:00|354|353.6|354.4|354|354.6|354.2|353.8|353.5|20702
1685689200000|2023-06-02 07:00:00|363.9|361|362.9|361.7|363.9|362.2|361.4|360.7|66375
1685689500000|2023-06-02 07:05:00|363.1|362.2|368.1|367.6|369.9|369|362.7|362.2|8305
1685689800000|2023-06-02 07:10:00|368.6|367.9|367.7|367.3|368.6|368|366.8|366.6|15044
1685690100000|2023-06-02 07:15:00|367.8|367.4|368.2|367.6|368.5|367.7|366|365.6|18614
1685690400000|2023-06-02 07:20:00|368.3|367.7|366.8|366.4|368.6|367.8|366.4|365.7|3097
1685690700000|2023-06-02 07:25:00|366.7|366.5|364|363.5|366.7|366.5|363.7|363.1|22429
1685691000000|2023-06-02 07:30:00|363.9|363.2|362.8|362.3|364.5|363.9|361.4|361|13499
1685691300000|2023-06-02 07:35:00|362.6|362.1|366.1|365.5|366.4|365.8|362.6|362.1|15235
1685691600000|2023-06-02 07:40:00|366.3|365.6|365.2|364.8|366.6|366.2|364.8|364.3|7730
1685691900000|2023-06-02 07:45:00|365.6|364.7|365.3|364.6|365.6|365.1|363.4|362.8|3553
1685692200000|2023-06-02 07:50:00|365|364.5|365.1|365|365.3|365|364.4|364|5254
1685692500000|2023-06-02 07:55:00|365.2|364.8|365.3|364.8|365.5|365.2|365.1|364.6|10261
1685692800000|2023-06-02 08:00:00|365.2|364.9|365.1|364.8|366|365.6|364.8|364.3|17268
1685693100000|2023-06-02 08:05:00|365.4|364.9|364.2|363.8|365.4|364.9|364.1|363.6|7257
1685693400000|2023-06-02 08:10:00|364.1|363.9|367.6|367.3|368|367.5|363.8|363.6|16167
1685693700000|2023-06-02 08:15:00|367.3|366.9|366|365.6|367.8|367.3|365.6|365|10867
1685694000000|2023-06-02 08:20:00|365.9|365.5|365.1|364.7|366|365.6|364.7|364.3|3579
1685694300000|2023-06-02 08:25:00|365|364.8|362.5|361.9|365.6|365.1|362.4|361.9|8426
1685694600000|2023-06-02 08:30:00|362.7|362|364|363.6|364|363.6|362.6|362|10707
1685694900000|2023-06-02 08:35:00|364.1|363.4|364.2|363.7|364.5|364|363.4|363|9657
1685695200000|2023-06-02 08:40:00|363.9|363.8|362.4|361.8|363.9|363.8|362.1|361.7|4323
1685695500000|2023-06-02 08:45:00|362.3|361.7|362.7|362.1|362.9|362.5|362.1|361.6|1093
1685695800000|2023-06-02 08:50:00|362.8|362.2|362.3|362|363|362.5|362.3|361.7|2963
1685696100000|2023-06-02 08:55:00|361.9|361.7|361.9|361.5|362.3|361.9|361.7|361.3|5631
1685696400000|2023-06-02 09:00:00|361.8|361.4|363.3|362.8|363.3|362.8|361.8|361.3|3267
1685696700000|2023-06-02 09:05:00|363.4|362.9|363.5|363.1|364.1|363.7|363.2|362.7|4267
1685697000000|2023-06-02 09:10:00|363.6|363.2|364.5|364|365|364.5|363.2|362.9|3710
1685697300000|2023-06-02 09:15:00|364.4|363.9|364.3|364.1|364.5|364.2|363.9|363.4|3610
1685697600000|2023-06-02 09:20:00|364.2|364|362.3|362|364.2|364|362.3|361.8|1827
1685697900000|2023-06-02 09:25:00|362.1|361.5|362|361.7|362.1|361.9|361.7|361.2|6350
1685698200000|2023-06-02 09:30:00|362.1|361.8|363.2|362.9|363.3|362.9|362.1|361.7|4104
1685698500000|2023-06-02 09:35:00|363.1|363|363|362.5|363.1|363|362.6|362.2|3560
1685698800000|2023-06-02 09:40:00|363.3|362.8|364.2|363.8|364.2|363.9|363|362.6|9363
1685699100000|2023-06-02 09:45:00|364.3|363.9|364.7|364.4|364.8|364.4|364.2|363.8|6784
1685699400000|2023-06-02 09:50:00|364.8|364.5|363|362.6|364.8|364.6|362.6|362.3|6387
1685699700000|2023-06-02 09:55:00|362.9|362.4|362.9|362.5|363|362.6|362.3|362|2520
1685700000000|2023-06-02 10:00:00|363|362.6|361.7|361.3|363|362.7|361.6|361.1|2203
1685700300000|2023-06-02 10:05:00|362|361.5|360.6|360.2|362.2|361.9|360.4|360|2487
1685700600000|2023-06-02 10:10:00|360.7|360.3|359.1|358.6|360.9|360.6|359.1|358.6|3775
1685700900000|2023-06-02 10:15:00|359|358.4|361|360.5|361.1|360.5|358.9|358.2|8551
1685701200000|2023-06-02 10:20:00|360.9|360.4|360.3|360|360.9|360.6|360|359.9|11540
1685701500000|2023-06-02 10:25:00|360.1|359.8|360|359.5|360.1|359.9|359.7|359.3|9924
1685701800000|2023-06-02 10:30:00|359.7|359.6|360.1|359.8|360.1|359.9|359.6|359.1|10611
1685702100000|2023-06-02 10:35:00|360|359.9|359.4|359.2|360|359.9|359.4|359.1|19
1685702400000|2023-06-02 10:40:00|359.3|359|360.4|359.9|360.4|360|359.3|359|6887
1685702700000|2023-06-02 10:45:00|360.5|360|359.9|359.7|360.8|360.4|359.9|359.6|3072
1685703000000|2023-06-02 10:50:00|360.1|359.8|360|359.7|360.4|360|359.8|359.4|3712
1685703300000|2023-06-02 10:55:00|359.8|359.5|358.1|357.6|360|359.7|358.1|357.6|4051
1685703600000|2023-06-02 11:00:00|358.2|357.5|358.5|358.2|358.7|358.3|357.7|357.3|6154
1685703900000|2023-06-02 11:05:00|358.4|358.3|358.7|358.4|359|358.7|358.2|358|3165
1685704200000|2023-06-02 11:10:00|358.6|358.1|358.7|358.4|358.8|358.5|358.3|358|1972
1685704500000|2023-06-02 11:15:00|358.9|358.5|359.1|358.7|359.1|358.8|358|357.7|3012
1685704800000|2023-06-02 11:20:00|359.3|358.9|359.7|359.4|360|359.6|359.3|358.9|5224
1685705100000|2023-06-02 11:25:00|359.9|359.3|359.1|358.7|359.9|359.8|359.1|358.7|1003
1685705400000|2023-06-02 11:30:00|359|358.8|359.1|358.8|359.1|358.9|359|358.8|270
1685705700000|2023-06-02 11:35:00|359.2|359.1|359|358.8|359.2|359.1|358.8|358.5|4119
1685706000000|2023-06-02 11:40:00|358.9|358.7|357.7|357.4|358.9|358.8|357.7|357.4|14254
1685706300000|2023-06-02 11:45:00|357.4|357.3|358.1|357.9|358.2|357.9|357.4|357.2|6466
1685706600000|2023-06-02 11:50:00|358.2|358|357.5|357.3|358.3|358.1|357.5|357.3|2151
1685706900000|2023-06-02 11:55:00|357.3|356.9|356.6|356.4|357.3|357.1|356.1|355.6|6243
1685707200000|2023-06-02 12:00:00|356.4|356.3|356|355.7|356.6|356.3|355.9|355.5|4501
1685707500000|2023-06-02 12:05:00|355.9|355.8|356|355.6|356.3|355.9|355.7|355.4|3228
1685707800000|2023-06-02 12:10:00|355.9|355.4|354.9|354.6|355.9|355.4|354.9|354.4|4819
1685708100000|2023-06-02 12:15:00|354.7|354.4|354|353.5|354.7|354.4|353.9|353.5|2762
1685708400000|2023-06-02 12:20:00|353.7|353.4|354.9|354.6|354.9|354.7|353.6|353.2|4467
1685708700000|2023-06-02 12:25:00|355.2|354.9|354.8|354.5|355.4|355.3|354.8|354.4|4362
1685709000000|2023-06-02 12:30:00|354.7|354.2|357.8|357.2|357.8|357.3|354.6|353.2|7572
1685709300000|2023-06-02 12:35:00|357.7|357|356.9|356.5|357.7|357.1|356.1|355.7|4905
1685709600000|2023-06-02 12:40:00|356.8|356.4|355.3|354.8|357.2|356.8|355.3|354.8|7445
1685709900000|2023-06-02 12:45:00|355.7|355.4|357.3|356.8|357.3|356.9|355.7|355.4|13954
1685710200000|2023-06-02 12:50:00|357.1|356.7|356.8|356.3|357.8|357.4|356.5|356.2|9351
1685710500000|2023-06-02 12:55:00|356.7|356|355.7|355.2|356.7|356|355.3|354.7|6165
1685710800000|2023-06-02 13:00:00|355.5|355.3|356.3|355.9|356.8|356.3|355.5|355.3|2621
1685711100000|2023-06-02 13:05:00|356.6|355.8|357.9|357.5|358|357.5|356.5|355.8|9674
1685711400000|2023-06-02 13:10:00|357.8|357.1|358|357.5|358|357.6|356.9|356.5|2309
1685711700000|2023-06-02 13:15:00|357.9|357.4|357.4|357|357.9|357.4|356.6|356.1|10583
1685712000000|2023-06-02 13:20:00|357.3|356.9|357.1|356.7|357.7|357.4|356.7|356.4|5249
1685712300000|2023-06-02 13:25:00|357|356.6|357.4|357|357.5|357.1|356.5|356.1|4065
1685712600000|2023-06-02 13:30:00|357.5|357.1|356.7|356.3|357.7|357.4|356.6|356.3|26057
1685712900000|2023-06-02 13:35:00|356.6|356.2|358|357.7|358.5|358.1|356.6|356.2|11333
1685713200000|2023-06-02 13:40:00|358.4|357.8|358.3|357.9|358.5|358.2|357.5|357.3|6241
1685713500000|2023-06-02 13:45:00|358.2|358|356.4|356.1|358.2|358|356.2|355.8|18979
1685713800000|2023-06-02 13:50:00|356.8|356.2|357.7|357.3|357.7|357.4|356.5|356.1|22670
1685714100000|2023-06-02 13:55:00|357.6|357.2|356.6|356.2|357.7|357.3|356.4|356|8459
1685714400000|2023-06-02 14:00:00|356.5|356.3|356|355.7|356.8|356.5|355.8|355.5|11896
1685714700000|2023-06-02 14:05:00|355.9|355.8|357|356.7|357.1|356.8|355.8|355.5|13564
1685715000000|2023-06-02 14:10:00|356.9|356.6|356.8|356.6|357.4|357.1|356.7|356.3|7674
1685715300000|2023-06-02 14:15:00|356.7|356.4|357.2|356.9|357.5|357.1|356.6|356.3|12418
1685715600000|2023-06-02 14:20:00|357.3|357|356|355.8|357.4|357|356|355.7|6907
1685715900000|2023-06-02 14:25:00|355.7|355.7|356.2|356|356.2|356.1|354.9|354.5|27339
1685716200000|2023-06-02 14:30:00|356.1|356.1|354.8|354.5|356.5|356.2|354.7|354.5|23745
1685716500000|2023-06-02 14:35:00|354.7|354.3|355|354.6|355.1|354.7|354|353.7|7512
1685716800000|2023-06-02 14:40:00|354.9|354.5|355.9|355.7|356.1|355.7|354.7|354.4|11787
1685717100000|2023-06-02 14:45:00|355.7|355.5|355.8|355.4|355.9|355.8|355.1|354.9|7969
1685717400000|2023-06-02 14:50:00|355.7|355.5|356.5|356.2|356.6|356.4|355.6|355.5|4159
1685717700000|2023-06-02 14:55:00|356.6|356.4|356.9|356.8|357.4|357.3|356.5|356.3|11517
1685718000000|2023-06-02 15:00:00|357.2|356.9|357|356.8|357.4|357.2|356.8|356.6|9244
1685718300000|2023-06-02 15:05:00|357.3|357|357.1|356.8|357.5|357.3|355.9|355.5|10516
1685718600000|2023-06-02 15:10:00|357.2|356.9|355.7|355.3|357.2|357|355.7|355.3|6753
1685718900000|2023-06-02 15:15:00|355.6|355.4|357|356.8|357|356.9|355.6|355.3|10489
1685719200000|2023-06-02 15:20:00|356.9|356.7|357.6|357.3|358.2|358|356.9|356.7|10115
1685719500000|2023-06-02 15:25:00|357.7|357.4|357.7|357.5|357.9|357.7|357|356.6|63518
1685948400000|2023-06-05 07:00:00|363.7|358|359|358|364.4|362.6|358.5|358|8415
1685948700000|2023-06-05 07:05:00|358.3|357.1|358.5|357.7|361.4|360.3|356.1|355.2|15375
1685949000000|2023-06-05 07:10:00|358.6|357.8|358.8|358|361.4|360.7|358.4|357.6|16959
1685949300000|2023-06-05 07:15:00|358.4|357.8|358.2|357.5|360.4|359.6|356.7|355.8|6540
1685949600000|2023-06-05 07:20:00|358.3|357.6|357.4|356.6|359.4|358.7|357.2|356.5|23431
1685949900000|2023-06-05 07:25:00|358|356.7|358.7|358.1|360|359.3|358|356.7|7141
1685950200000|2023-06-05 07:30:00|358.8|358.2|360.3|359.8|360.7|360.1|358.7|358.2|5148
1685950500000|2023-06-05 07:35:00|361.1|359.9|362.2|361.9|362.4|361.9|360.7|359.9|6889
1685950800000|2023-06-05 07:40:00|362|361.7|362.7|362.1|363.3|363.1|362|361.7|15737
1685951100000|2023-06-05 07:45:00|362.6|361.3|362.3|361.7|362.6|362.1|360.8|360.4|3964
1685951400000|2023-06-05 07:50:00|362.4|361.8|362.2|361.7|363|362.5|361.9|361.4|5742
1685951700000|2023-06-05 07:55:00|361.9|361.5|361.6|361.1|362.2|361.8|361.6|361|3613
1685952000000|2023-06-05 08:00:00|361.4|361|363.7|363.2|363.7|363.3|361.4|360.9|4150
1685952300000|2023-06-05 08:05:00|364.2|363.3|362.8|362.4|364.3|363.9|362.2|361.8|7545
1685952600000|2023-06-05 08:10:00|362.6|362|361|360.4|362.6|362.2|361|360.4|3242
1685952900000|2023-06-05 08:15:00|360.9|360|360.9|360.4|361.6|361.1|359.9|359.3|6760
1685953200000|2023-06-05 08:20:00|360.8|360.3|361.2|360.8|362|361.5|360.8|360.2|6981
1685953500000|2023-06-05 08:25:00|361.4|361|360.9|360.5|361.4|361.2|359.9|359.5|5047
1685953800000|2023-06-05 08:30:00|360.7|360.3|359.2|359|360.7|360.3|359.2|359|9849
1685954100000|2023-06-05 08:35:00|359|358.7|358.6|358.2|359.6|359.2|358.4|358.1|4707
1685954400000|2023-06-05 08:40:00|359.3|358.1|360.4|359.9|360.9|360.6|359.3|358.1|6668
1685954700000|2023-06-05 08:45:00|360.6|360|359.6|359.2|360.9|360.5|359.6|359.2|1507
1685955000000|2023-06-05 08:50:00|359.5|359.1|358.9|358.6|359.5|359.1|358.4|358.1|8916
1685955300000|2023-06-05 08:55:00|358.8|359.1|359.5|359.2|360|359.5|358.7|359.1|4528
1685955600000|2023-06-05 09:00:00|359.1|359.3|359.4|358.9|359.4|359.4|359.1|358.8|4337
1685955900000|2023-06-05 09:05:00|359.2|359|359.8|359.4|359.8|359.4|359.2|358.8|1208
1685956200000|2023-06-05 09:10:00|360|359.5|359.6|359.3|360|359.5|359.6|359.2|324
1685956500000|2023-06-05 09:15:00|359.5|359|359.1|358.6|360.3|359.9|358.4|358.2|4708
1685956800000|2023-06-05 09:20:00|359|358.7|359|358.6|359|358.8|358.9|358.6|2246
1685957100000|2023-06-05 09:25:00|358.9|358.2|360.2|359.9|360.3|359.9|358.2|357.8|13160
1685957400000|2023-06-05 09:30:00|359.8|359.4|359.6|359.3|359.9|359.5|359.6|359.1|9734
1685957700000|2023-06-05 09:35:00|359.7|359.2|358.7|358.3|359.7|359.4|358.4|358.1|19562
1685958000000|2023-06-05 09:40:00|358.6|358.2|357.6|357.2|358.6|358.3|357.4|357.1|5955
1685958300000|2023-06-05 09:45:00|357.7|357.8|359|358.6|359|358.6|357.7|357.6|2137
1685958600000|2023-06-05 09:50:00|358.9|358.5|359.4|358.9|359.6|359.3|358.9|358.5|1226
1685958900000|2023-06-05 09:55:00|359.3|358.8|360|359.7|360.3|360|359.3|358.8|3830
1685959200000|2023-06-05 10:00:00|360.1|359.2|360.1|359.7|360.3|359.8|359.1|358.8|15202
1685959500000|2023-06-05 10:05:00|360|359.8|359.6|359.3|360|359.8|359.3|359.1|37034
1685959800000|2023-06-05 10:10:00|359.8|359.6|359.9|359.7|359.9|359.8|359.6|359.2|37157
1685960100000|2023-06-05 10:15:00|360.1|359.8|360|359.9|360.3|360.1|359.7|359.5|29954
1685960400000|2023-06-05 10:20:00|360.3|360.1|359.8|359.3|361.1|360.6|359.8|359.3|5625
1685960700000|2023-06-05 10:25:00|359.7|359.4|362|361.5|362.1|361.6|359.7|359.4|3179
1685961000000|2023-06-05 10:30:00|361.9|361.4|361.3|360.8|361.9|361.4|360.5|360.3|3725
1685961300000|2023-06-05 10:35:00|361.5|360.9|360.9|360.5|361.8|361.4|360.9|360.5|1462
1685961600000|2023-06-05 10:40:00|361.2|360.6|359.9|359.4|361.2|361|359.9|359.4|1112
1685961900000|2023-06-05 10:45:00|360.2|359.5|360.2|359.7|360.3|359.9|360|359.5|439
1685962200000|2023-06-05 10:50:00|360.5|359.8|360.5|360.3|360.6|360.3|360.2|359.7|2224
1685962500000|2023-06-05 10:55:00|360.6|360.4|360|359.6|360.8|360.5|360|359.6|1741
1685962800000|2023-06-05 11:00:00|359.9|359.3|359.4|359|359.9|359.6|359.3|358.9|5017
1685963100000|2023-06-05 11:05:00|359.3|359.1|358.7|358.3|359.6|359.3|358.7|358.1|1494
1685963400000|2023-06-05 11:10:00|358.6|358.4|359.4|358.9|359.4|359.1|358.6|358.4|1933
1685963700000|2023-06-05 11:15:00|359.3|359|359.1|358.8|359.3|359|358.7|358.4|1784
1685964000000|2023-06-05 11:20:00|359.3|358.7|358.2|357.8|359.3|358.8|358.2|357.8|2108
1685964300000|2023-06-05 11:25:00|358.1|357.7|358|357.7|358.5|358.1|357.9|357.7|932
1685964600000|2023-06-05 11:30:00|358.2|357.9|357.1|356.9|358.4|358.1|357.1|356.9|2963
1685964900000|2023-06-05 11:35:00|357.5|357.1|358.5|358.1|358.5|358.2|357.4|357|7240
1685965200000|2023-06-05 11:40:00|357.8|358.3|357|356.7|358.1|358.3|356.7|356.5|5220
1685965500000|2023-06-05 11:45:00|356.9|356.5|356.9|356.5|357|356.7|356|355.8|5920
1685965800000|2023-06-05 11:50:00|356.8|356.6|356.2|355.8|356.9|356.6|356.2|355.8|2227
1685966100000|2023-06-05 11:55:00|356.6|355.9|356.3|356|356.6|356.2|356.3|355.9|1195
1685966400000|2023-06-05 12:00:00|355.9|355.3|354|353.5|355.9|355.3|353.9|353.5|10399
1685966700000|2023-06-05 12:05:00|353.9|353.6|353.1|352.9|353.9|353.6|352.9|352.6|4125
1685967000000|2023-06-05 12:10:00|352.9|352.8|353.7|353.1|353.7|353.1|351.5|351.2|2840
1685967300000|2023-06-05 12:15:00|353.9|353.4|352.5|352.2|353.9|353.5|352.4|352.2|9430
1685967600000|2023-06-05 12:20:00|352.9|352.1|352.8|352.5|353|352.7|352.8|352.1|7994
1685967900000|2023-06-05 12:25:00|352.7|352.3|352.5|352.1|352.7|352.5|352.5|352|2156
1685968200000|2023-06-05 12:30:00|352.9|352|352.9|352.6|352.9|352.6|352.9|352|335
1685968500000|2023-06-05 12:35:00|353.2|352.8|354.2|354|354.4|354.1|353.2|352.8|8111
1685968800000|2023-06-05 12:40:00|354.1|353.8|354|353.7|354.1|353.8|354|353.6|1135
1685969100000|2023-06-05 12:45:00|353.9|353.2|351.7|351.4|353.9|353.2|351.3|351.1|3813
1685969400000|2023-06-05 12:50:00|351.6|351.1|350.7|350.4|351.6|351.2|350.7|350.4|2828
1685969700000|2023-06-05 12:55:00|350.5|350|350.5|350.1|350.7|350.5|350.3|350|6119
1685970000000|2023-06-05 13:00:00|350.9|350.2|351.4|351|351.5|351|350.9|350.2|2843
1685970300000|2023-06-05 13:05:00|351.1|351.1|351.6|351.1|351.6|351.5|351.1|350.8|4391
1685970600000|2023-06-05 13:10:00|351.8|351.2|351.6|351.3|351.8|351.4|351.2|350.9|6196
1685970900000|2023-06-05 13:15:00|351.5|351.4|351.4|351|351.8|351.5|351.4|351|7598
1685971200000|2023-06-05 13:20:00|351.3|351.1|350.3|350.2|351.4|351.1|350.3|350.2|5193
1685971500000|2023-06-05 13:25:00|350.4|350.3|350.1|349.7|350.8|350.4|349.5|349.4|23685
1685971800000|2023-06-05 13:30:00|350|350|350.5|350.3|351.3|351|350|350|10100
1685972100000|2023-06-05 13:35:00|350.8|350.4|349.9|349.5|350.9|350.6|349.5|349.2|2326
1685972400000|2023-06-05 13:40:00|349.8|349.6|350.7|350.4|351|350.6|349.8|349.6|17615
1685972700000|2023-06-05 13:45:00|350.6|350.2|350.7|350.4|351|350.7|350.4|350.2|7464
1685973000000|2023-06-05 13:50:00|350.6|350.5|350.9|350.6|350.9|350.6|350|349.6|6834
1685973300000|2023-06-05 13:55:00|351.2|350.9|349.9|349.4|351.2|350.9|349.9|349.4|6801
1685973600000|2023-06-05 14:00:00|350.8|350.3|349.5|349.4|351.5|350.6|349.5|349.4|11352
1685973900000|2023-06-05 14:05:00|349.8|349.6|349.8|349.5|350.3|350.1|349.7|349.4|15931
1685974200000|2023-06-05 14:10:00|349.7|349.4|346.4|346.1|349.7|349.4|346.3|346.1|14559
1685974500000|2023-06-05 14:15:00|346.5|346.2|346.8|346.5|347.4|347.1|345.8|345.4|16481
1685974800000|2023-06-05 14:20:00|346.7|346.3|346.2|345.9|346.7|346.5|345.9|345.6|6382
1685975100000|2023-06-05 14:25:00|346.4|346|345.6|345.3|346.6|346.4|345.6|345.3|16844
1685975400000|2023-06-05 14:30:00|345.5|345.1|347.1|346.7|347.3|347.1|345.3|345|29909
1685975700000|2023-06-05 14:35:00|347.3|347.2|347.4|347.1|347.9|347.5|347.3|346.9|25246
1685976000000|2023-06-05 14:40:00|347.3|346.8|345.9|345.7|347.5|347.2|345.7|345.4|9817
1685976300000|2023-06-05 14:45:00|346.3|345.8|346.6|346.2|347.5|347.1|346.3|345.6|10266
1685976600000|2023-06-05 14:50:00|346.4|346.3|345.2|344.9|346.8|346.5|344.7|344.4|21640
1685976900000|2023-06-05 14:55:00|345.1|344.7|343.4|343.2|345.1|344.7|342.6|342.4|32513
1685977200000|2023-06-05 15:00:00|343.3|343|343.6|343.4|344.2|344|343.2|343|13334
1685977500000|2023-06-05 15:05:00|343.5|343.2|343.9|343.7|344.2|343.9|343.3|343.1|11763
1685977800000|2023-06-05 15:10:00|343.7|343.4|344.1|343.7|344.3|344.1|343.7|343.4|18868
1685978100000|2023-06-05 15:15:00|344|343.6|343.9|343.7|344.2|343.9|343.6|343.4|15352
1685978400000|2023-06-05 15:20:00|344.1|343.8|344.9|344.6|345|344.7|343.9|343.7|12034
1685978700000|2023-06-05 15:25:00|344.8|344.7|344.4|344.1|345.1|344.8|344.2|344|29250
1686034800000|2023-06-06 07:00:00|347.5|340.4|345|344.3|347.5|344.9|343.3|340.4|15185
1686035100000|2023-06-06 07:05:00|344.9|344.6|346.1|345.5|346.1|345.5|343.8|343.4|16125
1686035400000|2023-06-06 07:10:00|346.7|346|344.7|344.1|346.7|346.2|343.4|342.8|10995
1686035700000|2023-06-06 07:15:00|345.4|344.2|344.6|344.4|345.7|345.1|344.1|343.7|10639
1686036000000|2023-06-06 07:20:00|344.5|344.2|343.9|343.3|344.5|344.4|343.7|343|9398
1686036300000|2023-06-06 07:25:00|343.8|343.4|346.3|345.6|346.8|346.2|343.8|343.4|11479
1686036600000|2023-06-06 07:30:00|346.2|345.7|346.1|345.6|346.7|346.3|345.8|345.5|4350
1686036900000|2023-06-06 07:35:00|346|345.3|347.6|347.2|347.6|347.2|345.8|345.3|8061
1686037200000|2023-06-06 07:40:00|348|347.3|350.2|349.7|350.8|350.1|348|347.3|8987
1686037500000|2023-06-06 07:45:00|350.3|349.6|351.6|351|352|351.6|349.8|349.2|11666
1686037800000|2023-06-06 07:50:00|351.5|351.1|351.3|351|352.1|351.7|351|350.6|8041
1686038100000|2023-06-06 07:55:00|351.2|351.1|350.7|350.3|351.2|351.1|350.2|349.9|9644
1686038400000|2023-06-06 08:00:00|350.1|349.5|351.9|351.2|351.9|351.2|349.9|349.1|6224
1686038700000|2023-06-06 08:05:00|352|351.4|349|348.6|352.1|351.4|349|348.5|3836
1686039000000|2023-06-06 08:10:00|349.1|348.7|348.7|348.1|349.4|348.9|348.7|348.1|1680
1686039300000|2023-06-06 08:15:00|348.6|348.2|348.1|347.6|349.1|348.5|348.1|347.6|6771
1686039600000|2023-06-06 08:20:00|348|347.8|348.7|348.3|349.5|349|348|347.4|5368
1686039900000|2023-06-06 08:25:00|348.6|348.2|349.7|349.2|349.7|349.3|348.5|348|1545
1686040200000|2023-06-06 08:30:00|349.1|348.6|348.5|348.2|349.1|348.6|348.1|347.6|5062
1686040500000|2023-06-06 08:35:00|348.4|348|349.5|349.1|349.5|349.1|348.1|347.7|10466
1686040800000|2023-06-06 08:40:00|349.4|348.8|348.7|348.3|349.4|348.8|348.1|347.8|8586
1686041100000|2023-06-06 08:45:00|349.1|348.6|350.5|350|351.2|350.7|348.9|348.4|5523
1686041400000|2023-06-06 08:50:00|350.7|350.1|351.6|351.2|352.3|351.9|350.6|350.1|10026
1686041700000|2023-06-06 08:55:00|351.3|350.9|352.8|352.1|352.9|352.2|351.1|350.8|7510
1686042000000|2023-06-06 09:00:00|352.9|352.3|353.4|352.9|353.5|353|352.9|352.1|3848
1686042300000|2023-06-06 09:05:00|353.5|353|355.4|355|355.5|355.1|353.5|353|6593
1686042600000|2023-06-06 09:10:00|355.3|354.7|356.6|356.1|357|356.7|354.9|354.4|11906
1686042900000|2023-06-06 09:15:00|356.5|355.8|356.5|355.9|356.6|356.2|355.8|355.2|12389
1686043200000|2023-06-06 09:20:00|356.3|356|357.2|356.7|357.5|357.2|356.3|356|7158
1686043500000|2023-06-06 09:25:00|357.1|356.8|357.8|357.4|358.3|357.9|357.1|356.8|9455
1686043800000|2023-06-06 09:30:00|357.4|357|359.2|358.8|359.5|359.1|357.4|356.9|15870
1686044100000|2023-06-06 09:35:00|359|358.6|357.2|356.7|359.1|358.6|356.4|356.3|8810
1686044400000|2023-06-06 09:40:00|357.6|357.3|358.9|358.2|358.9|358.4|357.5|356.9|4359
1686044700000|2023-06-06 09:45:00|358.7|358.4|358.6|358.3|358.7|358.4|357.7|357.5|21246
1686045000000|2023-06-06 09:50:00|358.8|358.4|358.8|358.4|359.7|359.4|358.8|358.4|5634
1686045300000|2023-06-06 09:55:00|359.4|358.9|358.4|358|359.4|359|358.3|358|3311
1686045600000|2023-06-06 10:00:00|360|358.1|358.8|358.5|360|359.7|358.6|358.1|8459
1686045900000|2023-06-06 10:05:00|358.5|358.3|358.7|358.6|359.1|358.8|358.5|358.3|24380
1686046200000|2023-06-06 10:10:00|358.8|358.4|358.7|358.5|359|358.7|358.5|358.3|22774
1686046500000|2023-06-06 10:15:00|358.3|358.1|358|357.7|358.5|358.3|358|357.7|5984
1686046800000|2023-06-06 10:20:00|358.1|357.8|358.3|358.2|358.7|358.3|358|357.7|2014
1686047100000|2023-06-06 10:25:00|358.5|358.4|358.7|358.6|359|358.6|358.2|357.9|23826
1686047400000|2023-06-06 10:30:00|359.2|358.8|358.4|358.2|359.3|358.9|357.7|357.4|32792
1686047700000|2023-06-06 10:35:00|358.5|358.3|358.6|358.4|358.9|358.7|358.3|358.1|6364
1686048000000|2023-06-06 10:40:00|358.5|358.2|354.8|354.5|358.5|358.2|354.6|354|16654
1686048300000|2023-06-06 10:45:00|354.7|354.2|354.2|353.9|354.7|354.3|354.2|353.9|1153
1686048600000|2023-06-06 10:50:00|354.9|354.6|355.8|355.4|356.6|356.2|354.9|354.6|5348
1686048900000|2023-06-06 10:55:00|355.7|355.1|355.2|354.8|355.8|355.3|355.2|354.8|7900
1686049200000|2023-06-06 11:00:00|355.6|354.9|355.8|355.2|355.8|355.2|354.6|354.1|2410
1686049500000|2023-06-06 11:05:00|354.8|354.6|354.6|354.4|355.3|354.9|354.4|353.9|20394
1686049800000|2023-06-06 11:10:00|354.5|354.3|355.2|355|355.3|355|354.5|354.3|1881
1686050100000|2023-06-06 11:15:00|355.6|355.3|355.3|354.8|355.6|355.3|355.2|354.7|3962
1686050400000|2023-06-06 11:20:00|355.2|354.9|355.2|354.8|355.2|354.9|355.1|354.8|1857
1686050700000|2023-06-06 11:25:00|355|354.5|355.1|354.8|355.1|354.8|353.9|353.6|9128
1686051000000|2023-06-06 11:30:00|354.9|354.6|354.7|354.2|355.1|354.8|354.5|354.1|7135
1686051300000|2023-06-06 11:35:00|354.6|354.3|353.7|353.4|354.6|354.3|353.7|353.1|4759
1686051600000|2023-06-06 11:40:00|353.6|353.1|352.5|352|353.6|353.1|352.5|352|2928
1686051900000|2023-06-06 11:45:00|352.4|352.1|353|352.7|353.1|352.7|352.3|352|1953
1686052200000|2023-06-06 11:50:00|352.9|352.2|353|352.8|353|352.8|352.6|352.1|2850
1686052500000|2023-06-06 11:55:00|352.9|352.6|353|352.6|353|352.8|352.9|352.5|1679
1686052800000|2023-06-06 12:00:00|352.9|352.3|353.1|352.7|353.5|353.1|352.6|352.2|5865
1686053100000|2023-06-06 12:05:00|353|352.6|352|351.5|353|352.6|351.9|351.5|3272
1686053400000|2023-06-06 12:10:00|351.9|351.6|351.5|351.2|352.3|351.9|351.5|351.1|6134
1686053700000|2023-06-06 12:15:00|351.4|351.1|351.8|351.6|351.9|351.6|351.3|351.1|5804
1686054000000|2023-06-06 12:20:00|351.7|351.7|352.4|352.1|352.4|352.1|351.7|351.6|6721
1686054300000|2023-06-06 12:25:00|352.3|352.2|354.2|354|355|354.7|352.3|352.2|18245
1686054600000|2023-06-06 12:30:00|354.4|354.1|354|353.6|355|354.3|353.9|353.5|1700
1686054900000|2023-06-06 12:35:00|353.9|353.7|355|354.5|355|354.6|353.8|353.7|4623
1686055200000|2023-06-06 12:40:00|354.9|354.2|354.4|354.1|354.9|354.2|354|353.6|20121
1686055500000|2023-06-06 12:45:00|354.2|354|354.9|354.6|355|354.9|354.1|354|12382
1686055800000|2023-06-06 12:50:00|354.8|354.5|354.1|353.8|354.9|354.5|354.1|353.8|2428
1686056100000|2023-06-06 12:55:00|354.7|354.4|356.5|356|356.6|356|354.6|354.3|7013
1686056400000|2023-06-06 13:00:00|356.8|356.2|356.7|356.2|357.2|356.8|356.7|356.1|3913
1686056700000|2023-06-06 13:05:00|356.6|356.4|356|355.6|356.8|356.4|356|355.6|2109
1686057000000|2023-06-06 13:10:00|355.9|355.1|355.4|355|355.9|355.2|355.3|355|1334
1686057300000|2023-06-06 13:15:00|355.5|355.1|355.5|355.1|355.9|355.4|355|354.7|4235
1686057600000|2023-06-06 13:20:00|355.4|355.2|355.6|355.2|355.6|355.3|355.4|355.1|3996
1686057900000|2023-06-06 13:25:00|355.5|355.3|355.3|355|355.5|355.3|355.3|355|1058
1686058200000|2023-06-06 13:30:00|355.4|355.1|355.2|354.9|355.5|355.2|354.7|354.5|11518
1686058500000|2023-06-06 13:35:00|355.3|355|354.9|354.8|355.5|355.2|354.9|354.6|10862
1686058800000|2023-06-06 13:40:00|355.2|354.9|356.1|355.7|356.1|355.7|355.2|354.8|4649
1686059100000|2023-06-06 13:45:00|356.2|355.8|356.5|356.2|357.4|357|356.2|355.8|3708
1686059400000|2023-06-06 13:50:00|356.3|355.9|356.5|356.2|357|356.7|356.2|355.9|9402
1686059700000|2023-06-06 13:55:00|356.2|356.3|354.9|354.6|356.3|356.3|354.7|354.3|4844
1686060000000|2023-06-06 14:00:00|355.3|355|354.7|354.3|355.4|355|354|353.7|7897
1686060300000|2023-06-06 14:05:00|354.8|354.4|355.3|355.1|355.4|355.1|354.5|354.3|14834
1686060600000|2023-06-06 14:10:00|355.5|355.3|357|356.6|358.7|358.3|355.5|355.3|14967
1686060900000|2023-06-06 14:15:00|356.9|356.9|357|356.7|357.3|357.1|356.3|355.9|5543
1686061200000|2023-06-06 14:20:00|356.9|356.8|357.5|357.1|357.6|357.3|356.9|356.5|2873
1686061500000|2023-06-06 14:25:00|357.4|357|356.8|356.5|357.4|357|356.8|356.5|2946
1686061800000|2023-06-06 14:30:00|356.7|356.3|357|356.8|357|356.8|356.4|356.2|7597
1686062100000|2023-06-06 14:35:00|356.9|356.6|356.8|356.7|357.6|357.3|356.8|356.6|14391
1686062400000|2023-06-06 14:40:00|356.9|356.6|355.3|355|356.9|356.6|355.3|354.9|8382
1686062700000|2023-06-06 14:45:00|355.4|355.2|356.2|355.8|356.3|356|355.4|355|7238
1686063000000|2023-06-06 14:50:00|356.5|355.9|356|355.7|356.5|356.2|356|355.7|8484
1686063300000|2023-06-06 14:55:00|356.2|356|356.2|356|356.6|356.4|356|355.7|6746
1686063600000|2023-06-06 15:00:00|356.4|356.1|357.2|357|357.4|357.2|356|355.6|11849
1686063900000|2023-06-06 15:05:00|357.1|356.9|356.7|356.4|357.1|356.9|356.5|356.2|6321
1686064200000|2023-06-06 15:10:00|356.6|356.2|356|355.8|356.7|356.4|356|355.7|7809
1686064500000|2023-06-06 15:15:00|356.1|356.1|356.6|356.3|357.8|357.5|356.1|355.9|25276
1686064800000|2023-06-06 15:20:00|356.7|356.4|356.7|356.4|357.5|357.2|356.6|356.3|19863
1686065100000|2023-06-06 15:25:00|356.8|356.3|356.5|356.2|356.8|356.5|356.3|356|17867
1686121200000|2023-06-07 07:00:00|361.2|350.9|354.3|353|361.2|356.8|353.8|350.9|13797
1686121500000|2023-06-07 07:05:00|352.8|353.4|354.3|353.6|354.4|353.9|352.8|351|12593
1686121800000|2023-06-07 07:10:00|354.5|353.7|353.8|353.1|354.8|354.2|353.8|353.1|2873
1686122100000|2023-06-07 07:15:00|354.4|353.5|352.8|352.2|354.4|353.7|351.9|351.5|5777
1686122400000|2023-06-07 07:20:00|352.7|352.1|354.7|354.3|355|354.6|352.3|351.5|9826
1686122700000|2023-06-07 07:25:00|354.6|354.2|355|354.7|355.9|355.3|353.6|353.3|20597
1686123000000|2023-06-07 07:30:00|354.8|354.3|353.9|353.4|354.8|354.4|353.2|352.4|14211
1686123300000|2023-06-07 07:35:00|354.1|353.5|353.5|353|354.2|353.5|353.2|353|4151
1686123600000|2023-06-07 07:40:00|353.4|352.7|352.9|352.2|353.4|352.7|352.6|351.9|2593
1686123900000|2023-06-07 07:45:00|352.7|352.1|352.6|352.1|353.4|353.2|352.6|352|6160
1686124200000|2023-06-07 07:50:00|352.5|352.2|354|353.6|354|353.6|352.5|352.2|5099
1686124500000|2023-06-07 07:55:00|354.6|353.7|356.7|356.1|356.7|356.1|354.6|353.7|7717
1686124800000|2023-06-07 08:00:00|356.6|356.2|357.7|357.2|357.7|357.2|356.4|356|3633
1686125100000|2023-06-07 08:05:00|358.1|357.3|358.4|357.9|358.6|358.1|356.8|356.3|7992
1686125400000|2023-06-07 08:10:00|358.6|358|361.3|360.8|361.4|360.9|358.4|357.9|4609
1686125700000|2023-06-07 08:15:00|361.2|360.7|362.3|362|362.4|362|361.1|360.6|10758
1686126000000|2023-06-07 08:20:00|362.5|362.5|366.5|366|366.6|366.3|362.3|362.5|9841
1686126300000|2023-06-07 08:25:00|366.4|365.9|367|366.5|367.6|367|366.1|365.4|24509
1686126600000|2023-06-07 08:30:00|367.2|366.8|364.4|363.8|367.3|366.8|363.7|363.2|17121
1686126900000|2023-06-07 08:35:00|364.3|363.7|365.9|365.4|365.9|365.4|364|363.5|42678
1686127200000|2023-06-07 08:40:00|365.8|365.2|366.3|365.8|367.2|366.7|365.7|365.2|1980
1686127500000|2023-06-07 08:45:00|366.1|365.7|365.9|365.5|366.3|365.7|365.2|364.6|9755
1686127800000|2023-06-07 08:50:00|366|365|365.3|364.9|366.1|365.3|365.2|364.7|6409
1686128100000|2023-06-07 08:55:00|365.2|364.4|365.4|365|365.5|365.1|364.5|364.3|4996
1686128400000|2023-06-07 09:00:00|365.8|365.1|366.3|365.8|366.4|365.9|365.6|365|3796
1686128700000|2023-06-07 09:05:00|365.7|365.5|365.5|364.9|365.9|365.5|365.5|364.9|1734
1686129000000|2023-06-07 09:10:00|365.4|364.8|365.9|365.5|366.3|365.9|365.3|364.8|5431
1686129300000|2023-06-07 09:15:00|366.1|365.4|365.4|364.9|366.1|365.4|365.4|364.9|860
1686129600000|2023-06-07 09:20:00|365.5|365|364.7|364.4|366|365.7|364.7|364.3|7015
1686129900000|2023-06-07 09:25:00|364.8|364.3|365.3|365.1|365.6|365.1|364.3|363.9|12289
1686130200000|2023-06-07 09:30:00|365.5|365.3|365.9|365.7|366.2|365.7|365.5|365.2|4901
1686130500000|2023-06-07 09:35:00|366.5|366.1|366.3|365.9|366.5|366.1|366.1|365.8|3091
1686130800000|2023-06-07 09:40:00|366.8|366|366|365.7|366.8|366.4|366|365.7|3985
1686131100000|2023-06-07 09:45:00|365.9|365.9|367.1|366.8|367.1|366.8|365.9|365.9|5299
1686131400000|2023-06-07 09:50:00|367.5|366.9|368|367.6|368|367.7|367.1|366.8|20346
1686131700000|2023-06-07 09:55:00|368.6|367.7|369|368.6|370.6|370.1|368.6|367.7|17534
1686132000000|2023-06-07 10:00:00|368.6|368.7|368.4|368.1|368.6|368.7|368.4|368|1884
1686132300000|2023-06-07 10:05:00|368.2|367.7|369.9|369.5|370.3|369.8|368.1|367.7|9856
1686132600000|2023-06-07 10:10:00|369.7|369.2|370.4|369.9|370.4|370|369.3|369|4245
1686132900000|2023-06-07 10:15:00|370.7|370|370.6|370.2|370.8|370.4|370.2|369.8|5523
1686133200000|2023-06-07 10:20:00|370.5|370.3|370.6|370.3|370.6|370.4|370.4|370.1|502
1686133500000|2023-06-07 10:25:00|370.5|369.8|371.1|370.7|371.3|371|370.1|369.8|2403
1686133800000|2023-06-07 10:30:00|371.3|370.8|371|370.5|371.3|371|371|370.4|4528
1686134100000|2023-06-07 10:35:00|370.9|370.4|368.8|368.3|370.9|370.4|368.8|368.1|6498
1686134400000|2023-06-07 10:40:00|368.7|368.2|368.3|368|368.7|368.2|368.3|367.7|305
1686134700000|2023-06-07 10:45:00|368.2|367.9|369.1|368.6|369.2|368.8|368.2|367.8|3672
1686135000000|2023-06-07 10:50:00|369|368.4|368.9|368.5|369|368.6|368.4|368|1476
1686135300000|2023-06-07 10:55:00|368.8|368.2|368|367.5|368.8|368.4|367.9|367.3|1815
1686135600000|2023-06-07 11:00:00|368.3|367.6|368.9|368.3|369|368.6|368.1|367.6|4574
1686135900000|2023-06-07 11:05:00|369.3|368.4|369.9|369.5|370.1|369.5|369.1|368.4|3904
1686136200000|2023-06-07 11:10:00|370.2|369.6|369.8|369.5|370.2|369.6|369.7|369.5|633
1686136500000|2023-06-07 11:15:00|369.7|369.9|369.7|369.4|370.8|370.5|369.7|369.4|2616
1686136800000|2023-06-07 11:20:00|369.6|369.5|370.2|370|370.4|370|369.6|369.4|1392
1686137100000|2023-06-07 11:25:00|370.5|369.9|370.8|370.3|371.4|370.8|370.4|369.9|1841
1686137400000|2023-06-07 11:30:00|370.5|370.4|370.2|370|370.5|370.6|370.2|369.8|6895
1686137700000|2023-06-07 11:35:00|370.4|370.2|370.5|370.3|371.3|370.9|370.2|369.9|22008
1686138000000|2023-06-07 11:40:00|370.7|370.2|371.1|370.9|371.4|371.1|370.6|370.2|5327
1686138300000|2023-06-07 11:45:00|371|370.7|370.4|370|371|370.9|370.1|369.9|4704
1686138600000|2023-06-07 11:50:00|370.3|370.1|370.5|370.1|370.7|370.2|370|369.7|2893
1686138900000|2023-06-07 11:55:00|370.4|370.2|370.4|370.1|370.5|370.3|370.1|369.7|622
1686139200000|2023-06-07 12:00:00|370.3|370|370.5|370.3|370.5|370.3|370.3|370|1128
1686139500000|2023-06-07 12:05:00|370.4|370|367.8|367.5|370.6|370.3|367.8|367.3|4694
1686139800000|2023-06-07 12:10:00|368.3|367.6|367.9|367.4|368.5|368.1|367.2|367|4009
1686140100000|2023-06-07 12:15:00|367.8|367.5|368|367.6|368.4|367.7|366.9|366.5|23026
1686140400000|2023-06-07 12:20:00|368.1|367.7|368.2|367.8|368.7|368.3|368|367.6|1400
1686140700000|2023-06-07 12:25:00|368.3|368|367.5|366.7|368.3|368|367.4|366.7|4371
1686141000000|2023-06-07 12:30:00|367.2|365.9|366.4|366.2|367.2|366.2|366.3|365.8|3488
1686141300000|2023-06-07 12:35:00|366.3|366.1|367|366.8|367.2|366.9|366|365.5|17015
1686141600000|2023-06-07 12:40:00|367.4|366.6|367.3|367.1|367.4|367.1|366.9|366.6|5961
1686141900000|2023-06-07 12:45:00|367.5|367.2|368.1|367.8|368.1|367.8|367.4|367.1|21289
1686142200000|2023-06-07 12:50:00|368.2|367.9|367.5|367.1|368.4|368.1|367.5|367.1|10596
1686142500000|2023-06-07 12:55:00|367.4|367|367.5|367.2|367.5|367.2|367|366.6|3465
1686142800000|2023-06-07 13:00:00|367.6|367.3|368.7|368.3|368.7|368.5|367.5|367.3|6127
1686143100000|2023-06-07 13:05:00|368.3|368|368.7|368.4|368.7|368.4|368.3|368|770
1686143400000|2023-06-07 13:10:00|368.6|368.5|368.8|368.4|368.8|368.5|368.6|368.4|3118
1686143700000|2023-06-07 13:15:00|368.7|368.5|369.1|368.7|369.4|369|368.7|368.4|6082
1686144000000|2023-06-07 13:20:00|369.2|368.8|368.7|368.4|369.2|368.9|368.7|368.4|2310
1686144300000|2023-06-07 13:25:00|368.8|368.2|369.1|368.9|369.1|368.9|368.5|368.2|9954
1686144600000|2023-06-07 13:30:00|369.3|369|369.3|368.9|369.9|369.5|369|368.7|10999
1686144900000|2023-06-07 13:35:00|369.4|369|369.4|369|370.1|369.8|369.2|369|17262
1686145200000|2023-06-07 13:40:00|369.3|369.1|371.6|371.2|371.6|371.2|369.3|369.1|9180
1686145500000|2023-06-07 13:45:00|372|371.3|371.8|371.5|372.9|372.5|371.8|371.3|10904
1686145800000|2023-06-07 13:50:00|372|371.6|372.6|372.3|373.8|373.4|372|371.6|5927
1686146100000|2023-06-07 13:55:00|372.5|372.5|372.8|372.4|373.4|373.1|372.1|371.7|11969
1686146400000|2023-06-07 14:00:00|372.7|372.3|371.8|371.4|372.9|372.7|371.2|370.8|8106
1686146700000|2023-06-07 14:05:00|371.7|371.5|371.1|370.8|372.8|372.5|371.1|370.8|26011
1686147000000|2023-06-07 14:10:00|371|370.5|370.1|369.7|371.5|371.1|370|369.7|22160
1686147300000|2023-06-07 14:15:00|370.2|369.9|370|369.8|370.5|370.2|369.9|369.7|10221
1686147600000|2023-06-07 14:20:00|370.3|369.9|370.1|369.9|370.5|370.3|369.9|369.8|7691
1686147900000|2023-06-07 14:25:00|370.3|370.1|369.1|368.9|370.3|370.1|369.1|368.9|13902
1686148200000|2023-06-07 14:30:00|369|368.7|368.2|367.8|369.1|368.8|367.9|367.6|8806
1686148500000|2023-06-07 14:35:00|368.1|367.6|368|367.7|368.1|367.8|367.1|366.7|6802
1686148800000|2023-06-07 14:40:00|367.9|367.6|368.6|368.3|368.9|368.7|367|366.7|21495
1686149100000|2023-06-07 14:45:00|368.5|368.2|368.8|368.4|369.6|369.3|368.3|367.9|34695
1686149400000|2023-06-07 14:50:00|368.6|368.5|368.8|368.5|368.8|368.6|368|367.7|23838
1686149700000|2023-06-07 14:55:00|369|368.6|370.4|370.1|370.8|370.6|369|368.6|15840
1686150000000|2023-06-07 15:00:00|370.3|369.7|370.7|370.4|370.8|370.4|369.7|369.3|18551
1686150300000|2023-06-07 15:05:00|370.8|370.5|371.2|371|371.2|371.1|370.4|370.2|11854
1686150600000|2023-06-07 15:10:00|371.3|371.1|371.8|371.6|371.9|371.6|371|370.8|12572
1686150900000|2023-06-07 15:15:00|371.7|371.4|371.5|371.4|371.8|371.5|371.1|371|12177
1686151200000|2023-06-07 15:20:00|371.4|371.3|370.7|370.4|371.4|371.3|370.6|370.3|22040
1686151500000|2023-06-07 15:25:00|370.6|370.5|370.9|370.6|371|370.7|370.6|370.4|167322
1686207600000|2023-06-08 07:00:00|366.7|363.9|366.2|365.3|368.4|366.2|363.9|362|32968
1686207900000|2023-06-08 07:05:00|365.8|365.2|365.4|364.6|365.8|365.2|363.5|362.6|8748
1686208200000|2023-06-08 07:10:00|365.1|364.4|365.3|364.8|366.3|365.7|365|364.4|8252
1686208500000|2023-06-08 07:15:00|365.7|365|364|363.6|366.2|365.6|363.8|363.4|8198
1686208800000|2023-06-08 07:20:00|363.6|363.7|362.7|362.2|363.6|363.7|362.6|362|2781
1686209100000|2023-06-08 07:25:00|362.2|362.1|360|359.7|362.3|362.1|360|359.7|6622
1686209400000|2023-06-08 07:30:00|360.2|359.8|362|361.7|362.4|362|360.2|359.7|6643
1686209700000|2023-06-08 07:35:00|361.7|361.2|361|360.7|361.9|361.6|360.9|360.4|3329
1686210000000|2023-06-08 07:40:00|361.2|360.9|360.8|360.2|362|361.5|360.8|360.2|4720
1686210300000|2023-06-08 07:45:00|361|360.3|360|359.6|361|360.8|360|359.4|5725
1686210600000|2023-06-08 07:50:00|359.9|359.1|359.8|359.5|360.3|360|359.7|359.1|8625
1686210900000|2023-06-08 07:55:00|360.2|359.8|362.4|361.8|362.6|362|360.1|359.8|3278
1686211200000|2023-06-08 08:00:00|362.2|361.6|362.2|361.8|362.4|362.1|361.4|360.8|5930
1686211500000|2023-06-08 08:05:00|362.6|361.9|363.3|363|363.4|363.1|362.6|361.9|12394
1686211800000|2023-06-08 08:10:00|363.4|363.2|362.7|362.1|363.8|363.5|362.7|362.1|4564
1686212100000|2023-06-08 08:15:00|362.6|362.2|362|361.5|363.1|362.8|362|361.5|14545
1686212400000|2023-06-08 08:20:00|362.2|361.6|363.7|363.4|364|363.5|362.2|361.6|2594
1686212700000|2023-06-08 08:25:00|363.6|363.3|362.8|362.4|363.7|363.3|362.6|362.2|3146
1686213000000|2023-06-08 08:30:00|362.7|362.3|362.2|361.8|363.1|362.8|362.2|361.8|2874
1686213300000|2023-06-08 08:35:00|362.1|361.9|362|361.7|362.4|362|361.2|360.7|7739
1686213600000|2023-06-08 08:40:00|361.9|361|361.2|360.8|361.9|361.3|360.9|360.5|1453
1686213900000|2023-06-08 08:45:00|361.9|360.7|361.2|360.7|361.9|361.5|361|360.4|4716
1686214200000|2023-06-08 08:50:00|361.1|360.8|361.8|361.4|362|361.4|361|360.6|189
1686214500000|2023-06-08 08:55:00|361.9|361.6|362.4|361.7|362.5|362|361.8|361.4|5777
1686214800000|2023-06-08 09:00:00|362.5|361.8|361.8|361.4|362.5|362|361.8|361.4|12243
1686215100000|2023-06-08 09:05:00|361.7|361.3|362.6|362.2|362.6|362.2|361.5|361|1063
1686215400000|2023-06-08 09:10:00|362.7|362.4|363.3|363|363.5|363|362.5|362.2|1125
1686215700000|2023-06-08 09:15:00|363.4|363.1|363.8|363.3|363.8|363.5|363.3|363.1|1286
1686216000000|2023-06-08 09:20:00|363.7|363|363.6|363.3|363.7|363.4|363.3|362.9|1036
1686216300000|2023-06-08 09:25:00|363.7|363.4|364|363.7|364.7|364.2|363.7|363.4|3131
1686216600000|2023-06-08 09:30:00|364.1|363.6|363.6|363.1|364.1|363.8|363.6|363.1|1221
1686216900000|2023-06-08 09:35:00|363.5|363.2|364.8|364.4|365|364.5|363.3|363.1|2
1686217200000|2023-06-08 09:40:00|364.9|364.6|365.2|364.8|365.5|365|364.8|364.5|3121
1686217500000|2023-06-08 09:45:00|365.1|364.7|364.6|364.1|365.2|364.8|364.6|364.1|1475
1686217800000|2023-06-08 09:50:00|364.5|364.3|365.1|364.7|365.1|364.8|364.3|364.1|2816
1686218100000|2023-06-08 09:55:00|365|364.6|364.8|364.4|365.2|364.9|364.5|364.1|5347
1686218400000|2023-06-08 10:00:00|364.7|364.3|364.6|364.2|364.9|364.6|364.6|364.2|1111
1686218700000|2023-06-08 10:05:00|364.5|364.5|365.2|365|365.3|365|364.5|364.2|2553
1686219000000|2023-06-08 10:10:00|365.5|365.1|365.8|365.4|365.8|365.5|365.3|365.1|3139
1686219300000|2023-06-08 10:15:00|365.9|365.5|365.8|365.5|366|365.6|365.6|365.4|1674
1686219600000|2023-06-08 10:20:00|365.9|365.4|365.7|365.4|366|365.8|365.7|365.3|2686
1686219900000|2023-06-08 10:25:00|365.6|365.5|365.1|364.9|365.7|365.5|365.1|364.9|1329
1686220200000|2023-06-08 10:30:00|365.4|365|365.7|365.4|365.7|365.5|365.2|364.9|1261
1686220500000|2023-06-08 10:35:00|365.8|365.3|365.8|365.5|365.8|365.5|365.7|365.2|3412
1686220800000|2023-06-08 10:40:00|366|365.4|366|365.7|366|365.8|366|365.4|2877
1686221100000|2023-06-08 10:45:00|365.9|365.6|366.1|365.7|366.1|365.8|365.8|365.5|1312
1686221400000|2023-06-08 10:50:00|366.3|366.1|366.9|366.7|367.2|366.8|366.2|365.9|7671
1686221700000|2023-06-08 10:55:00|367.3|367|366.6|366|368|367.7|366.6|366|2014
1686222000000|2023-06-08 11:00:00|366.5|366.1|366|365.7|366.5|366.2|366|365.5|726
1686222300000|2023-06-08 11:05:00|366.3|366.1|366.5|366.3|367|366.5|366.3|365.9|5975
1686222600000|2023-06-08 11:10:00|366.9|366.5|366.9|366.5|367|366.7|366.8|366.5|1944
1686222900000|2023-06-08 11:15:00|367|366.6|367|366.7|367|366.8|367|366.6|1451
1686223200000|2023-06-08 11:20:00|367.1|366.8|367.1|366.7|367.7|367.2|367|366.7|2007
1686223500000|2023-06-08 11:25:00|367|366.5|366.6|366.2|367|366.5|366.6|366.2|1739
1686223800000|2023-06-08 11:30:00|366.3|366.3|365.8|365.4|366.5|366.3|365.6|365.1|1978
1686224100000|2023-06-08 11:35:00|365.7|365.3|365.9|365.5|365.9|365.5|365.5|365.2|705
1686224400000|2023-06-08 11:40:00|365.6|365.6|365.9|365.6|365.9|365.7|365.6|365.3|2136
1686224700000|2023-06-08 11:45:00|365.8|365.7|365.5|365.2|365.9|365.7|365.3|364.9|752
1686225000000|2023-06-08 11:50:00|365.8|365.1|365.9|365.5|365.9|365.7|365.5|365.1|1140
1686225300000|2023-06-08 11:55:00|366.3|365.6|366.3|366|366.3|366.1|366.2|365.5|243
1686225600000|2023-06-08 12:00:00|366.2|366.1|367.4|367.2|367.9|367.4|366.2|366|3386
1686225900000|2023-06-08 12:05:00|367.5|367.3|367|366.5|367.7|367.4|367|366.5|4836
1686226200000|2023-06-08 12:10:00|366.8|366.6|365.4|364.9|366.8|366.6|365.4|364.9|14081
1686226500000|2023-06-08 12:15:00|365.2|364.6|366|365.5|366|365.6|365.1|364.6|3195
1686226800000|2023-06-08 12:20:00|365.8|365.6|365.7|365.4|366.1|365.7|365.3|365|365
1686227100000|2023-06-08 12:25:00|365.6|365.5|366.5|365.8|366.5|365.8|365.3|364.9|1710
1686227400000|2023-06-08 12:30:00|366.8|365.9|366.3|365.9|366.8|366.1|366.1|365.8|2904
1686227700000|2023-06-08 12:35:00|366.8|366|367.8|367.5|368.5|368.1|366.6|366|28700
1686228000000|2023-06-08 12:40:00|368|367.6|369.7|369.2|369.7|369.2|368|367.5|3947
1686228300000|2023-06-08 12:45:00|369.6|369.1|370.1|369.8|370.4|369.8|369.5|369.1|551
1686228600000|2023-06-08 12:50:00|370.2|370.2|370.9|370.7|371.5|371|370.1|370.2|4026
1686228900000|2023-06-08 12:55:00|371|370.4|370.5|370|371|370.5|370.1|369.7|5376
1686229200000|2023-06-08 13:00:00|370.6|369.9|369.8|369.7|370.7|370.2|369.6|369.1|1655
1686229500000|2023-06-08 13:05:00|370.4|370.2|370.2|369.8|370.9|370.5|370.1|369.8|4246
1686229800000|2023-06-08 13:10:00|370.4|369.9|370.3|369.9|370.4|370.3|369.8|369.6|5858
1686230100000|2023-06-08 13:15:00|370.2|370|370.4|370.1|370.8|370.3|370.2|369.9|1072
1686230400000|2023-06-08 13:20:00|370|369.6|369.8|369.6|370.1|369.8|369.8|369.6|4476
1686230700000|2023-06-08 13:25:00|370.1|369.7|369.8|369.6|370.1|369.8|369.7|369.5|1837
1686231000000|2023-06-08 13:30:00|370|369.8|370.7|370.3|371.6|371.3|370|369.8|4970
1686231300000|2023-06-08 13:35:00|370.6|370.2|368.9|368.4|371|370.7|368.9|368.4|7277
1686231600000|2023-06-08 13:40:00|368.8|368.5|370|369.9|370.6|370.3|368.8|368.5|11737
1686231900000|2023-06-08 13:45:00|369.9|369.7|370.1|369.8|370.7|370.3|369.3|369|11378
1686232200000|2023-06-08 13:50:00|370.6|369.9|370.1|369.7|370.6|370.3|369.7|369.4|11307
1686232500000|2023-06-08 13:55:00|370|369.9|369.8|369.6|370.2|370|368.8|368.5|22367
1686232800000|2023-06-08 14:00:00|369.9|370|367.7|367.4|370.4|370.1|367.4|367.2|10395
1686233100000|2023-06-08 14:05:00|367.6|367.3|366.8|366.3|368.7|368.4|366.2|365.7|10365
1686233400000|2023-06-08 14:10:00|366.6|365.9|366|365.4|367.4|367|365.7|365.3|3229
1686233700000|2023-06-08 14:15:00|366.3|365.5|366.5|366.2|367.1|366.7|365.9|365.5|11055
1686234000000|2023-06-08 14:20:00|366.6|366.3|366.7|366.4|366.8|366.6|366.2|365.9|3343
1686234300000|2023-06-08 14:25:00|366.4|366.1|364.7|364.4|366.4|366.1|364.3|364.1|6891
1686234600000|2023-06-08 14:30:00|365.2|364.7|366.1|365.8|366.3|366|365|364.7|8342
1686234900000|2023-06-08 14:35:00|366.2|365.9|366.8|366.4|367.2|366.8|366.2|365.9|7143
1686235200000|2023-06-08 14:40:00|366.7|366.3|365.6|365.4|366.8|366.5|365.6|365.4|1518
1686235500000|2023-06-08 14:45:00|365.9|365.7|364.4|364|366.3|366|364.4|364|16694
1686235800000|2023-06-08 14:50:00|363.8|364.1|363.1|362.8|363.8|364.1|362.9|362.6|3987
1686236100000|2023-06-08 14:55:00|363|363|363.1|362.8|363.5|363.2|362.6|362.3|8631
1686236400000|2023-06-08 15:00:00|363.2|362.9|365.2|365|365.4|365|363.2|362.9|9000
1686236700000|2023-06-08 15:05:00|365.7|365.1|366.1|365.8|366.2|365.9|365.1|364.8|7674
1686237000000|2023-06-08 15:10:00|366|365.9|366.3|366.1|367.7|367.2|366|365.6|7022
1686237300000|2023-06-08 15:15:00|366.2|366.4|367.4|367.1|367.4|367.3|366.2|365.9|8434
1686237600000|2023-06-08 15:20:00|367.3|367.2|367.5|367.4|367.8|367.5|367.3|367|13162
1686237900000|2023-06-08 15:25:00|367.8|367.5|367.7|367.5|367.8|367.5|367.5|367.2|15651
1686294000000|2023-06-09 07:00:00|367.2|365.4|370.2|369.1|371.1|369.6|365.5|363.4|15156
1686294300000|2023-06-09 07:05:00|370.1|368|369.6|368.8|370.1|369.3|368.3|367.9|5341
1686294600000|2023-06-09 07:10:00|369.3|368.7|369.5|368.9|370.2|369.7|368.9|368.4|7699
1686294900000|2023-06-09 07:15:00|369|369|367.4|366.7|369|369|367.4|366.7|10374
1686295200000|2023-06-09 07:20:00|367.3|366.3|366.9|366.5|367.5|366.9|366.6|366.2|3708
1686295500000|2023-06-09 07:25:00|366.8|366.2|365.3|364.6|367|366.5|365.3|364.6|1047
1686295800000|2023-06-09 07:30:00|365.2|364.5|367.1|366.7|367.2|366.7|365|364.4|7277
1686296100000|2023-06-09 07:35:00|366.8|366.4|366.7|366.2|367|366.6|366.3|365.9|3591
1686296400000|2023-06-09 07:40:00|366.6|366.1|367.1|366.7|367.1|366.7|366.4|366.1|4255
1686296700000|2023-06-09 07:45:00|366.9|366.5|367.4|367|367.7|367.3|366.8|366.4|4549
1686297000000|2023-06-09 07:50:00|367.5|367.1|368.3|367.9|368.4|368|367.3|366.9|4472
1686297300000|2023-06-09 07:55:00|368.2|368.1|368.6|368.1|368.7|368.4|368.2|367.8|5312
1686297600000|2023-06-09 08:00:00|368.5|367.8|368.5|368|369.1|368.5|367.9|367.5|5924
1686297900000|2023-06-09 08:05:00|368.4|368.1|369.6|369.1|370.2|369.8|368.4|368.1|8039
1686298200000|2023-06-09 08:10:00|369.5|368.8|368.9|368.5|369.5|368.8|368.9|368.5|5327
1686298500000|2023-06-09 08:15:00|369.3|368.6|369.4|369|369.6|369.1|368.8|368.4|6026
1686298800000|2023-06-09 08:20:00|369.2|369.7|370.2|369.6|370.2|369.8|369.2|369.2|5625
1686299100000|2023-06-09 08:25:00|370.5|369.7|370.5|370.2|370.8|370.3|370.5|369.7|1795
1686299400000|2023-06-09 08:30:00|370.2|369.8|370.8|370.3|371|370.5|370.1|369.7|2160
1686299700000|2023-06-09 08:35:00|370.7|370.4|370.9|370.4|370.9|370.6|370.2|369.7|3967
1686300000000|2023-06-09 08:40:00|370.7|370.2|371.2|370.8|371.3|370.9|370.6|370.2|1115
1686300300000|2023-06-09 08:45:00|371.3|370.9|371.2|370.9|371.4|371.1|371|370.6|1396
1686300600000|2023-06-09 08:50:00|371.3|371|371.7|371.5|372|371.7|371.3|371|1533
1686300900000|2023-06-09 08:55:00|371.6|371.2|371.9|371.7|372|371.7|371.4|371.2|3871
1686301200000|2023-06-09 09:00:00|371.8|371.4|372.2|371.9|372.2|371.9|371.8|371.4|1129
1686301500000|2023-06-09 09:05:00|372.5|372.2|371.9|371.6|372.9|372.5|371.9|371.4|2260
1686301800000|2023-06-09 09:10:00|372|371.7|372.5|372.1|373|372.8|372|371.6|1350
1686302100000|2023-06-09 09:15:00|372.8|372.2|373.7|373.4|373.7|373.4|372.6|372.2|8197
1686302400000|2023-06-09 09:20:00|373.9|373.5|374.1|373.7|374.1|373.7|373.4|373.2|2447
1686302700000|2023-06-09 09:25:00|374.2|373.8|374.9|374.7|375.5|375.2|374.2|373.8|2453
1686303000000|2023-06-09 09:30:00|375|374.4|374.6|374.3|375|374.4|374.5|374.1|3139
1686303300000|2023-06-09 09:35:00|374.5|374.2|374.5|373.9|374.6|374.4|374.1|373.7|2956
1686303600000|2023-06-09 09:40:00|374.4|373.8|374.4|374|374.6|374.3|374.1|373.7|616
1686303900000|2023-06-09 09:45:00|374.6|374.1|374.1|373.7|374.6|374.4|374|373.7|3476
1686304200000|2023-06-09 09:50:00|374|373.8|373.7|373.4|374.2|373.9|373.7|373.4|6110
1686304500000|2023-06-09 09:55:00|373.9|373.5|373.6|373.1|373.9|373.8|373.4|373|3118
1686304800000|2023-06-09 10:00:00|373.5|373|373.4|373|373.5|373|373.3|373|831
1686305100000|2023-06-09 10:05:00|373.3|373.1|373.3|373|373.4|373.1|373.3|373|13
1686305400000|2023-06-09 10:10:00|373.2|372.6|372.6|372.4|373.2|372.6|372.1|371.7|8791
1686305700000|2023-06-09 10:15:00||372.5||372.3||372.5||372.2|365
1686306000000|2023-06-09 10:20:00|372.5|372.2|374|373.7|374|373.7|372.5|372.1|13320
1686306300000|2023-06-09 10:25:00|374.1|373.8|374.6|374.3|374.7|374.4|373.8|373.5|11870
1686306600000|2023-06-09 10:30:00|374.2|374.4|372.2|372|374.5|374.4|372.1|372|26627
1686306900000|2023-06-09 10:35:00|372.1|371.9|371.2|370.8|372.7|372.4|371.2|370.8|8050
1686307200000|2023-06-09 10:40:00|371.6|370.9|370.9|370.3|371.8|371.5|370.9|370.3|2091
1686307500000|2023-06-09 10:45:00|370.8|370.4|370.7|370.3|370.9|370.8|370.7|370.3|3241
1686307800000|2023-06-09 10:50:00|370.6|370.1|371.4|371.1|371.9|371.6|370.2|369.9|18369
1686308100000|2023-06-09 10:55:00|371.3|371|371.7|371.3|372.1|371.6|371.2|371|7470
1686308400000|2023-06-09 11:00:00|371.6|371.2|371.9|371.4|372|371.6|371.3|371|1774
1686308700000|2023-06-09 11:05:00|371.8|371.5|372.5|372.1|372.6|372.2|371.8|371.5|5231
1686309000000|2023-06-09 11:10:00|372.4|372|372.7|372.3|372.9|372.5|372.4|372|361
1686309300000|2023-06-09 11:15:00|372.4|372.4|372.3|372|372.6|372.4|372.3|372|3678
1686309600000|2023-06-09 11:20:00|372.2|371.8|372.4|372.2|372.6|372.2|372.1|371.8|13253
1686309900000|2023-06-09 11:25:00|372.7|372.3|372.6|372.4|372.7|372.5|372.5|372.3|599
1686310200000|2023-06-09 11:30:00|372.4|372.3|372.2|371.9|372.6|372.3|372.1|371.7|3094
1686310500000|2023-06-09 11:35:00|372.3|372|372.2|372.1|372.3|372.1|372.2|371.9|4493
1686310800000|2023-06-09 11:40:00|372.3|372|372.4|372|372.5|372.2|372.3|372|5456
1686311100000|2023-06-09 11:45:00|372.3|372.1|372.1|371.9|372.3|372.1|372.1|371.7|352
1686311400000|2023-06-09 11:50:00|372.4|372.2|372.3|371.9|372.4|372.2|372.1|371.9|5638
1686311700000|2023-06-09 11:55:00|372.2|372|372|371.7|372.3|372|371.9|371.5|2036
1686312000000|2023-06-09 12:00:00|372.3|371.8|371.9|371.6|372.3|372.1|371.9|371.5|4116
1686312300000|2023-06-09 12:05:00|371.7|371.4|373.2|373|373.2|373|371.7|371.4|2493
1686312600000|2023-06-09 12:10:00|373.5|373.1|375|374.8|375.2|374.8|373.5|373.1|6712
1686312900000|2023-06-09 12:15:00|375.7|375.4|376.4|376|376.4|376|375.2|374.8|14382
1686313200000|2023-06-09 12:20:00|376.3|376.3|377.7|377.5|377.8|377.5|376.2|376|4752
1686313500000|2023-06-09 12:25:00|377.8|377.6|382|381.6|382|381.6|377.8|377.6|14212
1686313800000|2023-06-09 12:30:00|383|382.5|381.9|381.5|384.4|383.6|381.7|381.1|19514
1686314100000|2023-06-09 12:35:00|382.2|381.8|382.3|381.9|382.8|382.3|381.8|381.3|155906
1686314400000|2023-06-09 12:40:00|382.2|380.8|380.7|380.1|382.5|381.9|380.6|380|15410
1686314700000|2023-06-09 12:45:00|380.6|380.2|379.2|378.9|380.7|380.2|378.4|377.8|6466
1686315000000|2023-06-09 12:50:00|379.7|379|380.5|380|380.9|380.5|378.8|378.5|51977
1686315300000|2023-06-09 12:55:00|380.4|379.9|380.3|379.9|380.5|380|379.6|379.2|3900
1686315600000|2023-06-09 13:00:00|380.5|380.1|379.5|379.1|380.8|380.5|379.5|379.1|6688
1686315900000|2023-06-09 13:05:00|380|379.2|380.7|380.5|380.7|380.5|379.8|379.2|7445
1686316200000|2023-06-09 13:10:00|380.6|380.4|379.9|379.5|380.7|380.5|379.9|379.5|7108
1686316500000|2023-06-09 13:15:00|379.6|379.2|380.5|380.1|380.7|380.3|379.2|378.9|7235
1686316800000|2023-06-09 13:20:00|380.1|379.8|378.7|378.4|380.1|379.9|378.7|378.4|4273
1686317100000|2023-06-09 13:25:00|378.6|378.2|378.9|378.3|378.9|378.5|378|377.6|2862
1686317400000|2023-06-09 13:30:00|378.8|378.6|378.9|378.7|379|378.7|378.6|378.3|5663
1686317700000|2023-06-09 13:35:00|379.2|378.8|378.9|378.6|379.2|378.8|377.5|377.2|10194
1686318000000|2023-06-09 13:40:00|378.8|378.7|379.9|379.5|379.9|379.5|378.8|378.4|2408
1686318300000|2023-06-09 13:45:00|379.8|379.6|379.4|378.9|380.3|379.9|378.7|378.4|6128
1686318600000|2023-06-09 13:50:00|379.3|378.8|380.1|379.8|380.1|379.8|377.7|377.3|14194
1686318900000|2023-06-09 13:55:00|380.5|379.9|380.5|380.2|380.8|380.5|380.3|379.9|8995
1686319200000|2023-06-09 14:00:00|380.6|380.3|380.2|379.8|380.7|380.6|379.8|379.4|2684
1686319500000|2023-06-09 14:05:00|380.3|379.9|381.2|380.9|381.6|381.4|379.9|379.6|11508
1686319800000|2023-06-09 14:10:00|381.1|381|380.9|380.7|381.4|381.1|380.9|380.6|4688
1686320100000|2023-06-09 14:15:00|380.8|380.6|380.6|380.2|381.5|381.2|380.6|380.1|9346
1686320400000|2023-06-09 14:20:00|380.5|380.3|380.9|380.7|381.1|381|380.5|380.3|2080
1686320700000|2023-06-09 14:25:00|381|380.8|383.8|383.4|385.2|384|381|380.7|115440
1686321000000|2023-06-09 14:30:00|383.9|383.5|384.3|384.1|384.4|384.2|383.7|383.5|11775
1686321300000|2023-06-09 14:35:00|384.6|384.3|383.9|383.8|385|384.7|383.9|383.8|17301
1686321600000|2023-06-09 14:40:00|383.8|383.7|383.4|383.1|383.8|383.7|382.8|382.5|8587
1686321900000|2023-06-09 14:45:00|383.3|383.2|384|383.8|384.5|384.2|383.2|383.2|13506
1686322200000|2023-06-09 14:50:00|383.9|383.7|384.2|383.9|384.4|384.1|382.9|382.6|6746
1686322500000|2023-06-09 14:55:00|384.1|384|384.1|383.9|384.3|384.1|383.9|383.7|6997
1686322800000|2023-06-09 15:00:00|384.2|384|384.2|383.9|384.4|384.1|383.4|383|5450
1686323100000|2023-06-09 15:05:00|384.1|383.7|383.9|383.7|384.2|383.9|383.8|383.7|2472
1686323400000|2023-06-09 15:10:00|384.1|383.8|384.5|384.3|384.7|384.4|383.5|383.2|6210
1686323700000|2023-06-09 15:15:00|384.4|384.1|384.2|384|385|384.7|384|383.8|10576
1686324000000|2023-06-09 15:20:00|384.3|384.1|384.1|383.8|385.3|384.8|383.6|383.2|13460
1686324300000|2023-06-09 15:25:00|384|383.7|385.2|384.8|385.5|385|383.5|383.2|30846
1686553200000|2023-06-12 07:00:00|399.5|398.5|408.6|406.4|409.3|407.4|399.5|398.5|54306
1686553500000|2023-06-12 07:05:00|409|407.2|409.3|408.3|410|408.8|406.5|405.3|47189
1686553800000|2023-06-12 07:10:00|409|407.1|408.2|407.7|409.8|409.1|406.4|406|20707
1686554100000|2023-06-12 07:15:00|408.6|408.2|413.2|412.7|413.6|412.9|408.2|407.6|30234
1686554400000|2023-06-12 07:20:00|412.9|412.4|412.7|412.3|413.4|413.1|412.4|412.2|36483
1686554700000|2023-06-12 07:25:00|412.6|411.8|414|413.6|414.5|414|411.8|411.3|16737
1686555000000|2023-06-12 07:30:00|413.9|413.5|413.5|413.1|414.8|414.3|413.5|413.1|11125
1686555300000|2023-06-12 07:35:00|413.4|413|411.1|410.1|413.5|413.1|410|409.4|14609
1686555600000|2023-06-12 07:40:00|411|410.2|409.6|409.1|411.8|411.3|409.6|409|10080
1686555900000|2023-06-12 07:45:00|409.7|409.9|410.4|409.8|411.5|411.1|409.5|409.1|12388
1686556200000|2023-06-12 07:50:00|410.3|410.4|409.7|409.1|411.4|410.9|409.5|409.1|5202
1686556500000|2023-06-12 07:55:00|409.9|409.2|411|410.5|411.2|410.5|409.9|409.2|10635
1686556800000|2023-06-12 08:00:00|411.2|410.6|411.2|410.9|411.6|411.1|410.2|409.8|14634
1686557100000|2023-06-12 08:05:00|411.3|411.2|411.5|411|411.8|411.4|410.6|410.3|11044
1686557400000|2023-06-12 08:10:00|412.3|411.8|410.6|410.1|412.4|412|410.4|410|11985
1686557700000|2023-06-12 08:15:00|411|410|412.9|412.5|412.9|412.7|410.6|410|8342
1686558000000|2023-06-12 08:20:00|413.5|413|415.5|415.1|415.9|415.3|413.5|413|20612
1686558300000|2023-06-12 08:25:00|415.7|415.2|416.3|415.8|416.6|416.1|415.4|414.9|10845
1686558600000|2023-06-12 08:30:00|416.7|416.3|416.1|415.8|419.1|418.6|416.1|415.8|52767
1686558900000|2023-06-12 08:35:00|415.8|415.7|411.6|411.2|415.8|415.7|410.3|409.9|32261
1686559200000|2023-06-12 08:40:00|411.5|410.7|411.6|411.2|412|411.5|410.5|410.2|24208
1686559500000|2023-06-12 08:45:00|411.5|411|411.3|411|411.8|411.4|409.9|409.5|26327
1686559800000|2023-06-12 08:50:00|411.7|411.2|412.7|412.3|413|412.6|411.4|411.1|12287
1686560100000|2023-06-12 08:55:00|412.8|412.1|411.3|410.7|412.8|412.1|411|410.6|38437
1686560400000|2023-06-12 09:00:00|411|410.3|410.6|410.1|411.2|411|410.2|409.8|34579
1686560700000|2023-06-12 09:05:00|410.5|410|411.5|411.2|411.9|411.4|410.3|410|16397
1686561000000|2023-06-12 09:10:00|411.1|410.8|411.6|411.2|412.4|412|410.9|410.7|40392
1686561300000|2023-06-12 09:15:00|411.4|411|411.2|410.8|412|411.8|411|410.7|50699
1686561600000|2023-06-12 09:20:00|411.1|410.9|408.6|408|411.4|411|408.6|408|18440
1686561900000|2023-06-12 09:25:00|408.5|407.6|410.7|410.2|411.1|410.4|407.9|407.4|8535
1686562200000|2023-06-12 09:30:00|411.1|410.5|410.6|410.1|411.3|410.8|410.3|409.9|2683
1686562500000|2023-06-12 09:35:00|411|410.2|411|410.7|411.7|411.2|410.7|410.2|6375
1686562800000|2023-06-12 09:40:00|411.6|411.2|411.3|411|412.2|411.9|411.2|410.8|19697
1686563100000|2023-06-12 09:45:00|411.2|410.9|417.2|416.3|417.2|416.3|411.2|410.9|15482
1686563400000|2023-06-12 09:50:00|417.4|416.4|421.4|420.7|421.9|421.5|417.4|416.4|6021
1686563700000|2023-06-12 09:55:00|421.2|420.5|424.4|423.8|424.8|423.9|421.2|420.5|9291
1686564000000|2023-06-12 10:00:00|424.2|423.7|425.1|424.5|426.5|425.8|423.1|422.3|19022
1686564300000|2023-06-12 10:05:00|424.8|424.4|424|423.6|425.7|424.9|424|423.4|5240
1686564600000|2023-06-12 10:10:00|424.4|423.7|425.1|424.5|425.1|424.5|422.8|422.2|14645
1686564900000|2023-06-12 10:15:00|425|424|426.1|425.7|426.7|426|424.4|424|40739
1686565200000|2023-06-12 10:20:00|426.4|425.8|424.9|424.5|427|426.6|424.9|424.5|13836
1686565500000|2023-06-12 10:25:00|425.8|425|427.7|427.1|427.9|427.2|425.8|424.9|3860
1686565800000|2023-06-12 10:30:00|427.2|426.8|426.6|426|427.5|427|426|425.6|29987
1686566100000|2023-06-12 10:35:00|426.5|425.9|426.9|426.6|427.8|427.1|425.5|425.1|33928
1686566400000|2023-06-12 10:40:00|427.4|426.8|428.2|427.7|428.6|428.1|427.4|426.8|9644
1686566700000|2023-06-12 10:45:00|428.3|427.9|430|429.5|430|429.5|428|427.4|10337
1686567000000|2023-06-12 10:50:00|430.4|429.7|429.9|429.5|432.2|431.3|429.9|429.5|36455
1686567300000|2023-06-12 10:55:00|429.1|429.6|428.1|427.3|429.1|429.6|427.9|427.3|7983
1686567600000|2023-06-12 11:00:00|428|426.6|428.7|428|428.8|428.2|426.8|426.3|5696
1686567900000|2023-06-12 11:05:00|428.5|428.1|428.5|428.1|429.3|428.8|428.1|427.8|3475
1686568200000|2023-06-12 11:10:00|428.6|427.7|428.6|428.1|429|428.4|428.1|427.6|22459
1686568500000|2023-06-12 11:15:00|428.5|428.2|427.6|427.1|428.9|428.4|427.4|427|4580
1686568800000|2023-06-12 11:20:00|427.7|427.2|427.5|427|428.6|428.1|427.5|426.9|4079
1686569100000|2023-06-12 11:25:00|427.4|426.9|423.7|423.4|427.5|427|423.7|423.3|10119
1686569400000|2023-06-12 11:30:00|424.3|423.6|425.1|424.5|425.3|424.8|424|423.4|11354
1686569700000|2023-06-12 11:35:00|425.2|424.7|425.9|425.4|426.2|425.5|425|424.5|6802
1686570000000|2023-06-12 11:40:00|425.8|425.5|425.7|425.1|426.6|425.9|425|424.5|5407
1686570300000|2023-06-12 11:45:00|425.6|424.6|423.1|422.4|425.6|424.6|422.6|422.4|6793
1686570600000|2023-06-12 11:50:00|423|422.6|422|421.3|423.2|422.6|421.4|420.8|3430
1686570900000|2023-06-12 11:55:00|421.8|421.4|423.6|423|423.7|423.1|421.4|420.9|5790
1686571200000|2023-06-12 12:00:00|423.7|423.1|425.1|424.8|425.1|424.8|423.5|422.9|4711
1686571500000|2023-06-12 12:05:00|425|424.7|423.8|423.3|425.3|424.7|423.8|423.3|6326
1686571800000|2023-06-12 12:10:00|423.6|422.8|424.4|423.8|424.9|424.4|423.5|422.8|7041
1686572100000|2023-06-12 12:15:00|424.3|423.9|424.8|424.3|425|424.4|423.5|423.1|2908
1686572400000|2023-06-12 12:20:00|424.7|424.7|423.8|423.5|425|424.7|423.8|423.5|3755
1686572700000|2023-06-12 12:25:00|423.9|423.3|421.4|420.9|423.9|423.3|421.2|420.6|2705
1686573000000|2023-06-12 12:30:00|421.7|421|422.6|422.1|422.6|422.4|421.7|421|3516
1686573300000|2023-06-12 12:35:00|422.5|422.2|423.6|423|423.8|423.3|422.5|422.2|1374
1686573600000|2023-06-12 12:40:00|423.4|422.7|422.7|422.1|423.4|422.7|421.9|421.4|2854
1686573900000|2023-06-12 12:45:00|422.5|421.7|422.1|421.7|422.8|422.4|421.9|421.4|8274
1686574200000|2023-06-12 12:50:00|422.2|421.8|422.5|422.1|422.7|422.2|421.8|421.3|2198
1686574500000|2023-06-12 12:55:00|422.4|421.7|421.4|420.8|422.4|421.7|421|420.5|5541
1686574800000|2023-06-12 13:00:00|421.3|420.6|421.8|421.4|421.8|421.4|420.5|420.1|1847
1686575100000|2023-06-12 13:05:00|421.6|421.5|418.9|418.3|421.6|421.5|418.9|418.3|2737
1686575400000|2023-06-12 13:10:00|418.8|418.2|418.9|418.2|420|419.4|418.7|418.2|3130
1686575700000|2023-06-12 13:15:00|418.5|418.1|418.3|417.8|418.7|418.2|418.1|417.7|6921
1686576000000|2023-06-12 13:20:00|418.2|417.9|418.3|417.9|419.1|418.7|417.9|417.4|4481
1686576300000|2023-06-12 13:25:00|417.9|417.6|418|417.5|418|417.6|416.9|416.2|5282
1686576600000|2023-06-12 13:30:00|418.1|417.6|417.3|416.9|418.5|418.1|417.1|416.7|6322
1686576900000|2023-06-12 13:35:00|417.2|416.6|413.8|413.3|417.6|417.3|413.8|413.3|6311
1686577200000|2023-06-12 13:40:00|413.9|413.1|412.6|412.1|414.4|413.9|412.5|412|11817
1686577500000|2023-06-12 13:45:00|412.5|412|411.6|411.2|413.2|412.8|411.2|410.7|6695
1686577800000|2023-06-12 13:50:00|411.5|411|410.4|410|411.6|411.1|409.7|409.3|25034
1686578100000|2023-06-12 13:55:00|410.3|409.6|407.3|406.9|410.3|409.6|407.1|406.7|18177
1686578400000|2023-06-12 14:00:00|407.2|406.7|405.9|405.7|407.7|407.4|405.9|405.7|15342
1686578700000|2023-06-12 14:05:00|405.8|405.5|409.9|409.5|409.9|409.5|405.5|405.2|38176
1686579000000|2023-06-12 14:10:00|409.8|409.4|408.7|408.3|410.3|409.9|408.7|408.1|11660
1686579300000|2023-06-12 14:15:00|409.2|408.8|409.5|409.3|409.8|409.4|408.9|408.5|5338
1686579600000|2023-06-12 14:20:00|409.2|409.2|408.1|407.6|409.4|409.2|407.6|407.2|8789
1686579900000|2023-06-12 14:25:00|408|407.7|408.3|407.8|409|408.7|407.3|406.9|19910
1686580200000|2023-06-12 14:30:00|408.2|407.4|404.7|404.4|408.4|408|404.5|404|25606
1686580500000|2023-06-12 14:35:00|404.8|404.3|407|406.6|407.5|407.1|404|403.6|17563
1686580800000|2023-06-12 14:40:00|407.1|406.7|407|406.7|407.9|407.5|407|406.6|11897
1686581100000|2023-06-12 14:45:00|407.3|406.9|406.7|406.4|407.3|406.9|405.6|405.2|14564
1686581400000|2023-06-12 14:50:00|406.4|406.5|406.6|406.3|407|406.7|406.3|405.9|6575
1686581700000|2023-06-12 14:55:00|406.9|406.5|407.2|406.8|407.3|407|406.2|405.8|7895
1686582000000|2023-06-12 15:00:00|407.3|406.9|405.6|405.3|407.3|407.2|404.4|404.1|17453
1686582300000|2023-06-12 15:05:00|405.5|405.1|405.8|405.6|406.2|405.8|405.4|405.1|9446
1686582600000|2023-06-12 15:10:00|406.1|405.8|405.6|405.3|407.1|406.5|405.6|405.2|16107
1686582900000|2023-06-12 15:15:00|405.4|405.1|404.6|404.3|405.4|405.1|403.9|403.6|12912
1686583200000|2023-06-12 15:20:00|404.5|404.2|403.6|403.3|404.5|404.2|403.5|403|30785
1686583500000|2023-06-12 15:25:00|403.7|403.4|402.9|402.5|404.1|403.8|402.6|402.2|27019
1686639600000|2023-06-13 07:00:00|405.3|402.6|412|410.2|414.3|412.8|404.6|402.6|42911
1686639900000|2023-06-13 07:05:00|411.9|410|409.6|408.7|411.9|410.1|407.6|406.3|13621
1686640200000|2023-06-13 07:10:00|410.1|409.2|412.6|412.2|413.9|413|410|409.1|10989
1686640500000|2023-06-13 07:15:00|412.5|411.6|411.8|411.2|412.5|411.6|410.7|410.4|4031
1686640800000|2023-06-13 07:20:00|411.7|410.6|409.3|408.5|411.7|410.6|409.3|408.5|4161
1686641100000|2023-06-13 07:25:00|409.4|408.6|408.5|407.8|409.4|408.7|408.3|407.7|1305
1686641400000|2023-06-13 07:30:00|408.9|407.9|407.1|406.6|409.3|408.8|406.4|405.8|12983
1686641700000|2023-06-13 07:35:00|407|406.5|406.1|405.5|407.4|406.6|405.8|405.3|5251
1686642000000|2023-06-13 07:40:00|406|405.3|403.5|402.6|406|405.3|403.5|402.6|15465
1686642300000|2023-06-13 07:45:00|403.4|402.7|402.5|401.9|404.1|403.4|401.5|401|5898
1686642600000|2023-06-13 07:50:00|402.3|401.8|402|401.6|402.8|402.2|401.9|401.3|9751
1686642900000|2023-06-13 07:55:00|402.4|401.5|403.1|402.6|403.2|402.7|402.1|401.4|7126
1686643200000|2023-06-13 08:00:00|403|402.5|403.3|403|403.5|403.1|402.7|402.2|10266
1686643500000|2023-06-13 08:05:00|403.4|403.2|403.1|402.5|404.2|403.8|403.1|402.5|87244
1686643800000|2023-06-13 08:10:00|403|402.2|403.1|402.5|403.1|402.5|402.4|402|4204
1686644100000|2023-06-13 08:15:00|403|402.3|402.8|402.1|403.1|402.4|402.4|401.8|145
1686644400000|2023-06-13 08:20:00|402.7|402.2|401.5|401.1|402.8|402.2|400.5|400|10902
1686644700000|2023-06-13 08:25:00|401.3|400.7|402.4|401.9|402.4|401.9|400.7|400.2|3323
1686645000000|2023-06-13 08:30:00|402.5|402|401.7|401.5|402.6|402.1|401.6|401.3|4578
1686645300000|2023-06-13 08:35:00|401.6|401.2|400.6|400.2|401.6|401.2|400.4|400|3838
1686645600000|2023-06-13 08:40:00|400.5|400|400.9|400.4|400.9|400.4|400.2|399.7|5011
1686645900000|2023-06-13 08:45:00|401|399.8|401.1|400.5|401.1|400.6|400.1|399.7|4019
1686646200000|2023-06-13 08:50:00|401|400|399.1|398.6|401|400.1|399.1|398.6|5855
1686646500000|2023-06-13 08:55:00|399|398.7|400|399.3|400|399.3|399|398.5|4779
1686646800000|2023-06-13 09:00:00|399.9|398.5|399.6|399.1|399.9|399.2|399.1|398.5|8265
1686647100000|2023-06-13 09:05:00|399.5|398.7|400.5|399.8|401.3|400.5|399.2|398.7|5097
1686647400000|2023-06-13 09:10:00|400.6|399.9|401|400.5|401.1|400.7|400.6|399.9|1382
1686647700000|2023-06-13 09:15:00|400.9|400|400.2|399.7|400.9|400.1|399.9|399.4|1177
1686648000000|2023-06-13 09:20:00|400|399.3|399.3|398.8|400|399.5|399.3|398.8|283
1686648300000|2023-06-13 09:25:00|399.2|398.7|399.7|399.3|399.7|399.3|398.9|398.5|1800
1686648600000|2023-06-13 09:30:00|400.1|399.5|400.7|400.2|400.9|400.4|400.1|399.5|2004
1686648900000|2023-06-13 09:35:00|401.1|400.3|401.2|400.8|401.6|401.2|401.1|400.3|1149
1686649200000|2023-06-13 09:40:00|401.4|400.9|401.3|400.8|401.4|401|400.4|400|3224
1686649500000|2023-06-13 09:45:00|401.2|400.6|401.8|401.5|402.1|401.6|401|400.5|5059
1686649800000|2023-06-13 09:50:00|401.9|401.8|401.4|400.9|402.1|401.8|401.2|400.8|11817
1686650100000|2023-06-13 09:55:00|401.3|400.8|401.3|401|401.8|401.5|401.2|400.8|1409
1686650400000|2023-06-13 10:00:00|401|400.6|401.2|400.8|401.3|400.8|400.7|400.2|437
1686650700000|2023-06-13 10:05:00|401.4|400.9|402|401.5|402|401.5|401.2|400.8|2
1686651000000|2023-06-13 10:10:00|401.9|401.4|400.4|400|402|401.5|400.4|400|1615
1686651300000|2023-06-13 10:15:00|400.9|400.4|401|400.6|401.3|400.8|400.6|400.2|2417
1686651600000|2023-06-13 10:20:00|401.1|400.5|400.3|400|401.1|400.5|400.3|399.8|2311
1686651900000|2023-06-13 10:25:00|400.4|400.2|400.7|400.1|400.7|400.3|399.8|399.4|1174
1686652200000|2023-06-13 10:30:00|400.6|400.2|400.3|399.8|400.6|400.2|400.1|399.6|1130
1686652500000|2023-06-13 10:35:00|400.2|399.6|400.3|400|400.8|400.4|400|399.6|2701
1686652800000|2023-06-13 10:40:00|400.6|400.3|400|399.7|400.6|400.3|400|399.6|3730
1686653100000|2023-06-13 10:45:00|400.5|400|401.1|400.7|401.2|400.8|400.2|399.9|7980
1686653400000|2023-06-13 10:50:00|401.3|400.8|402.4|402|402.4|402|401.3|400.8|137
1686653700000|2023-06-13 10:55:00|402.5|402.1|403|402.5|403.1|402.7|402.2|401.8|5139
1686654000000|2023-06-13 11:00:00|403.1|402.6|403.7|403.2|403.8|403.3|402.2|401.8|1365
1686654300000|2023-06-13 11:05:00|403.3|403.3|403.3|402.8|403.6|403.3|403.2|402.8|1199
1686654600000|2023-06-13 11:10:00|402.9|402.9|403.6|403.2|403.6|403.2|402.8|402.3|2158
1686654900000|2023-06-13 11:15:00|403.5|403.1|403.4|402.9|403.6|403.2|402.8|402.3|717
1686655200000|2023-06-13 11:20:00|403.5|403.1|402.2|401.9|403.5|403.1|402.1|401.6|12301
1686655500000|2023-06-13 11:25:00|402|401.8|402.6|402.2|402.6|402.2|401.8|401.4|9652
1686655800000|2023-06-13 11:30:00|402.8|402.4|403.9|403.6|404.3|404|402.8|402.4|648
1686656100000|2023-06-13 11:35:00|403.8|403.3|404.1|403.7|404.9|404.5|403.8|403.3|3747
1686656400000|2023-06-13 11:40:00|404.7|404.1|407.2|406.3|407.3|406.7|404.7|404.1|7719
1686656700000|2023-06-13 11:45:00|407.1|406.4|407.2|406.6|407.5|407|406.8|406.2|3329
1686657000000|2023-06-13 11:50:00|407.7|406.7|407.7|407.2|407.9|407.4|407.6|406.7|5000
1686657300000|2023-06-13 11:55:00|407.6|407.1|409.1|408.4|409.1|408.4|407.6|407|7406
1686657600000|2023-06-13 12:00:00|409.2|408.5|408.7|408.2|409.3|408.8|408.6|408.1|2319
1686657900000|2023-06-13 12:05:00|408.6|408.3|409.2|408.7|409.2|408.7|408.6|408.3|2978
1686658200000|2023-06-13 12:10:00|409.3|408.8|408.2|407.6|409.3|408.9|408.2|407.6|37
1686658500000|2023-06-13 12:15:00|408.1|407.4|407.9|407.3|408.5|407.9|407.7|407.2|291
1686658800000|2023-06-13 12:20:00|408.1|407.4|408.8|408.5|408.8|408.5|408.1|407.4|3423
1686659100000|2023-06-13 12:25:00|408.7|408.7|409|408.1|409.1|408.7|408.7|408.1|1865
1686659400000|2023-06-13 12:30:00|408.9|406.4|409|408.3|412|410.5|406.7|405.3|25365
1686659700000|2023-06-13 12:35:00|409.2|408.9|409.3|409|409.9|409.2|409|408.6|7534
1686660000000|2023-06-13 12:40:00|409.4|408.6|409.4|408.8|409.6|409|408.8|408.4|2966
1686660300000|2023-06-13 12:45:00|409.3|408.7|408.6|408.3|409.4|408.8|408.6|408.3|805
1686660600000|2023-06-13 12:50:00|408.5|408.2|408.7|408.2|409|408.6|408.2|407.7|10170
1686660900000|2023-06-13 12:55:00|408.8|408.3|409.9|409.3|409.9|409.4|408.7|408.2|2954
1686661200000|2023-06-13 13:00:00|410|409.4|408.3|407.9|410.2|409.7|408.3|407.9|3805
1686661500000|2023-06-13 13:05:00|408.2|407.7|408.1|407.5|408.5|408.2|407.5|407|6953
1686661800000|2023-06-13 13:10:00|408.3|407.6|408.6|408.1|408.7|408.2|408.2|407.6|2228
1686662100000|2023-06-13 13:15:00|408.5|407.8|408.5|408.1|408.8|408.3|408|407.5|4123
1686662400000|2023-06-13 13:20:00||408||408||408||408|0
1686662700000|2023-06-13 13:25:00|408.4|407.9|409.3|408.9|409.5|409|408.3|407.9|2442
1686663000000|2023-06-13 13:30:00|409.2|409|408.9|408.4|409.6|409.1|408.5|408.1|6594
1686663300000|2023-06-13 13:35:00|408.3|408.5|408.2|407.7|408.3|408.5|407.3|406.7|9738
1686663600000|2023-06-13 13:40:00|408.1|407.3|409.4|409|409.5|409.1|407.6|407.1|5468
1686663900000|2023-06-13 13:45:00|409.5|409.2|409.4|408.9|409.7|409.3|408.7|408.2|3602
1686664200000|2023-06-13 13:50:00|409.5|409|409.2|408.9|409.5|409.1|407.8|407.4|9454
1686664500000|2023-06-13 13:55:00|409.3|409|408.9|408.6|409.3|409|408.6|408.2|4863
1686664800000|2023-06-13 14:00:00|409|408.3|407.5|407.1|409|408.5|407.3|406.9|12601
1686665100000|2023-06-13 14:05:00|407.4|407.3|407.6|407.3|408|407.6|406.8|406.5|7755
1686665400000|2023-06-13 14:10:00|407.7|407.2|407|406.5|407.7|407.2|406.1|405.7|8640
1686665700000|2023-06-13 14:15:00|406.9|406.2|405.4|405|407|406.2|405.3|405|7367
1686666000000|2023-06-13 14:20:00|405.3|405.1|405|404.7|405.4|405.1|404|403.4|12299
1686666300000|2023-06-13 14:25:00|405.3|405|405.8|405.5|405.9|405.5|404.7|404.4|3458
1686666600000|2023-06-13 14:30:00|405.6|405.2|405.5|405.1|405.6|405.3|405.1|404.9|1118
1686666900000|2023-06-13 14:35:00|405.4|404.9|405.5|405.3|405.6|405.3|405.1|404.7|3021
1686667200000|2023-06-13 14:40:00|405.8|405.5|404.5|404.1|406.1|405.8|404.1|403.8|7412
1686667500000|2023-06-13 14:45:00|404.6|404.2|404.7|404.4|404.9|404.6|404.4|404.1|3203
1686667800000|2023-06-13 14:50:00|404.3|404.1|404.7|404.5|405.3|405.1|404.2|404.1|4421
1686668100000|2023-06-13 14:55:00|404.9|404.6|405.3|404.9|405.6|405.3|404.6|404.2|10842
1686668400000|2023-06-13 15:00:00|405.2|404.8|404.8|404.5|405.2|404.9|404.6|404.4|3096
1686668700000|2023-06-13 15:05:00|404.5|404.2|405|404.7|405.3|405|404.1|403.8|3847
1686669000000|2023-06-13 15:10:00|405.1|404.5|404.4|404.2|405.1|404.7|403.5|403.3|7780
1686669300000|2023-06-13 15:15:00|404.6|404.3|404.5|404.2|404.8|404.5|404.1|403.9|8059
1686669600000|2023-06-13 15:20:00|404.6|404.3|403.1|402.8|404.6|404.3|402.9|402.6|18884
1686669900000|2023-06-13 15:25:00|403.2|402.9|403.1|402.8|403.2|402.9|402.7|402.4|18593
1686726000000|2023-06-14 07:00:00|405.5|403|406.4|405.4|406.5|405.4|405.2|403|5491
1686726300000|2023-06-14 07:05:00|406.5|405.3|406|405|407.9|407.1|406|405|3949
1686726600000|2023-06-14 07:10:00|405.9|405.7|405|404.6|406.6|405.7|404.1|403.9|4806
1686726900000|2023-06-14 07:15:00|405.4|404.9|404.9|404.5|406.7|406|404.3|403.8|12289
1686727200000|2023-06-14 07:20:00|405.2|404.6|405.1|404.4|405.5|404.9|403.4|403|9692
1686727500000|2023-06-14 07:25:00|405|404.3|405|404.6|405.1|404.8|404.1|403.6|6603
1686727800000|2023-06-14 07:30:00|405.6|404.7|405|404.6|405.8|405.2|404.8|404.5|10266
1686728100000|2023-06-14 07:35:00|405.8|404.7|406.7|406.2|407.8|407.2|405.8|404.7|5819
1686728400000|2023-06-14 07:40:00|406.6|406.1|407.3|407.1|408.3|407.8|406.5|406|8579
1686728700000|2023-06-14 07:45:00|407.2|406.7|407.4|406.8|408.2|407.7|407.1|406.7|4679
1686729000000|2023-06-14 07:50:00|407.3|406.6|407.4|407|408.4|407.8|406.7|406.2|7496
1686729300000|2023-06-14 07:55:00|407.3|406.9|407.6|407.3|407.8|407.5|406.1|405.5|5570
1686729600000|2023-06-14 08:00:00|408|407.6|407.2|406.7|408|407.7|406.2|405.6|9043
1686729900000|2023-06-14 08:05:00|407.4|406.6|407.9|407.4|408.6|408.3|407.4|406.6|10594
1686730200000|2023-06-14 08:10:00|407.8|407.5|407.3|407|408.1|407.7|407.1|406.8|4220
1686730500000|2023-06-14 08:15:00|407.5|407.1|407.7|407.3|408|407.6|406.6|406.4|5906
1686730800000|2023-06-14 08:20:00|407.6|407.2|408.4|408.2|408.5|408.3|407.4|407|4101
1686731100000|2023-06-14 08:25:00|408.3|407.9|409.5|409|409.6|409.2|408.2|407.9|7126
1686731400000|2023-06-14 08:30:00|409.4|408.9|409.4|409|409.6|409.2|408.7|408.3|5697
1686731700000|2023-06-14 08:35:00|409.5|409.1|410.8|410.3|410.8|410.3|409.5|409.1|6905
1686732000000|2023-06-14 08:40:00|410.9|410.4|412.3|411.8|412.3|411.8|410.9|410.4|1576
1686732300000|2023-06-14 08:45:00|412.7|411.9|414.3|413.9|414.3|413.9|412.3|411.7|9205
1686732600000|2023-06-14 08:50:00|415|414|411.9|411.5|415|414.5|410.7|410.3|8546
1686732900000|2023-06-14 08:55:00|412|411.6|412.3|411.9|412.9|412.5|410.7|410.3|8256
1686733200000|2023-06-14 09:00:00|412.1|411.6|412.1|411.8|413|412.5|411.5|411.3|13293
1686733500000|2023-06-14 09:05:00|412.2|412|412.5|412.2|413.3|412.8|412.2|411.9|6001
1686733800000|2023-06-14 09:10:00|412.6|412.3|412.9|412.4|412.9|412.5|411.9|411.2|7775
1686734100000|2023-06-14 09:15:00|412.8|412.5|413.3|413.1|413.4|413.1|412.7|412.2|7786
1686734400000|2023-06-14 09:20:00|413.4|413.2|413|412.8|413.8|413.5|413|412.8|1987
1686734700000|2023-06-14 09:25:00|412.8|412.5|412|411.6|413.4|413|411.9|411.6|5895
1686735000000|2023-06-14 09:30:00|411.9|411.1|413.6|413.3|413.7|413.3|411.7|411.1|2644
1686735300000|2023-06-14 09:35:00|413.5|413.1|414.8|414.4|414.8|414.4|413.3|413.1|1364
1686735600000|2023-06-14 09:40:00|414.7|414.1|414.2|413.8|414.7|414.1|413.9|413.4|5154
1686735900000|2023-06-14 09:45:00|414.1|413.9|414.3|414|414.4|414.3|414|413.8|3753
1686736200000|2023-06-14 09:50:00|413.6|413.2|413.3|412.9|414|413.6|413.3|412.8|4160
1686736500000|2023-06-14 09:55:00|413.2|412.7|412.8|412.5|413.2|412.8|412.6|412.4|3839
1686736800000|2023-06-14 10:00:00|412.7|412.1|412.9|412.5|412.9|412.6|412|411.7|5960
1686737100000|2023-06-14 10:05:00|413.3|412.8|415.7|415.3|415.7|415.3|413.1|412.8|6441
1686737400000|2023-06-14 10:10:00|415.6|415.2|415.5|414.9|418|417.5|415.5|414.9|23278
1686737700000|2023-06-14 10:15:00|415.6|415.2|416.1|415.8|417.1|416.5|415.3|414.8|12077
1686738000000|2023-06-14 10:20:00|416|415.6|417|416.6|417.2|416.9|415.9|415.5|5518
1686738300000|2023-06-14 10:25:00|416.8|416.5|417|416.7|417|416.8|416.3|416|4269
1686738600000|2023-06-14 10:30:00|417.1|416.6|416.2|415.7|417.1|416.6|416.1|415.7|2656
1686738900000|2023-06-14 10:35:00|416.1|415.5|414.1|413.7|416.1|415.5|414.1|413.7|21033
1686739200000|2023-06-14 10:40:00|414|413.4|413|412.7|414.1|413.9|412.2|412|8545
1686739500000|2023-06-14 10:45:00|413.1|412.6|411.9|411.3|413.2|412.7|411.2|410.6|4568
1686739800000|2023-06-14 10:50:00|412|411.7|411.7|411.4|412.2|411.7|411.5|411.1|8548
1686740100000|2023-06-14 10:55:00|411.6|411.5|411.2|411|412|411.5|411|410.5|2482
1686740400000|2023-06-14 11:00:00|411.1|410.7|411.7|411.4|412.2|411.7|411.1|410.7|3605
1686740700000|2023-06-14 11:05:00|411.4|411.3|411.9|411.6|412.2|411.9|411.1|410.8|7981
1686741000000|2023-06-14 11:10:00|411.8|411.5|410.5|410.1|412|411.7|410.3|409.9|2059
1686741300000|2023-06-14 11:15:00|410.3|410.6|410.8|410.3|411.2|410.8|410.3|410.3|1346
1686741600000|2023-06-14 11:20:00|411.1|410.7|411.6|411.1|411.6|411.1|411.1|410.7|2810
1686741900000|2023-06-14 11:25:00|411.5|411.2|411.6|411.2|411.9|411.5|411.4|411.1|4028
1686742200000|2023-06-14 11:30:00|411.7|411.3|411.5|411.1|411.7|411.3|410.9|410.5|1923
1686742500000|2023-06-14 11:35:00|411.6|410.9|410.6|410.3|411.6|410.9|410.6|410.3|2566
1686742800000|2023-06-14 11:40:00|410.5|410.1|410.4|410|410.8|410.6|410.4|410|7305
1686743100000|2023-06-14 11:45:00|410.5|410.1|411.2|410.6|411.7|411.2|410.5|410.1|3755
1686743400000|2023-06-14 11:50:00|411.1|410.7|410.9|410.7|411.2|410.9|410.9|410.5|370
1686743700000|2023-06-14 11:55:00|411.3|410.9|410.9|410.5|411.9|411.4|410.9|410.2|3549
1686744000000|2023-06-14 12:00:00|411.2|410.6|411.9|411.5|411.9|411.7|411|410.6|2246
1686744300000|2023-06-14 12:05:00|411.8|411.4|412|411.7|412.2|412|411.6|411.3|3080
1686744600000|2023-06-14 12:10:00|411.9|411.4|411.8|411.6|412|411.6|411.7|411.3|2807
1686744900000|2023-06-14 12:15:00|412|411.8|411.7|411.3|412.7|412.3|411.7|411.3|5449
1686745200000|2023-06-14 12:20:00|411.8|411.4|412|411.6|412|411.8|411.6|411.3|3177
1686745500000|2023-06-14 12:25:00|411.9|411.7|411.5|410.9|411.9|411.7|411.3|410.9|17649
1686745800000|2023-06-14 12:30:00|411.3|410.2|411.9|411.6|412|411.7|410.9|410.2|3734
1686746100000|2023-06-14 12:35:00|411.7|411.7|414.5|414.1|414.6|414.2|411.7|411.3|6977
1686746400000|2023-06-14 12:40:00|414.4|413.9|412.6|412.3|414.5|414.2|412.6|412.3|6117
1686746700000|2023-06-14 12:45:00|412.5|412.2|411.3|411|412.6|412.3|411|410.5|16860
1686747000000|2023-06-14 12:50:00|411.2|410.4|409.7|409.4|411.2|410.6|409.7|409.4|4444
1686747300000|2023-06-14 12:55:00|409.6|408.9|407.9|407.4|409.6|409.1|407.9|407.4|12281
1686747600000|2023-06-14 13:00:00|408.1|407.5|408|407.6|409.5|409.2|407.8|407.1|10541
1686747900000|2023-06-14 13:05:00|408.6|407.7|408.5|408.3|408.8|408.3|408.4|407.7|11528
1686748200000|2023-06-14 13:10:00|408.4|408.1|408.2|407.8|409.4|409|408.2|407.6|26359
1686748500000|2023-06-14 13:15:00|407.8|407.4|407.2|406.9|407.9|407.8|407|406.7|7231
1686748800000|2023-06-14 13:20:00|407.1|407|407|406.8|407.2|407|406.9|406.6|6985
1686749100000|2023-06-14 13:25:00|406.9|406.6|406.5|406.2|407.2|406.9|406.3|405.9|5322
1686749400000|2023-06-14 13:30:00|407.1|406.7|408.2|407.8|408.3|407.9|405.8|405.6|20101
1686749700000|2023-06-14 13:35:00|408.3|407.9|407.3|407.1|408.3|407.9|407|406.4|4421
1686750000000|2023-06-14 13:40:00|407.2|407|406.3|406.1|407.4|407.1|405.6|405.3|10770
1686750300000|2023-06-14 13:45:00|406.4|406.2|405.3|405|406.9|406.6|404.6|404.2|16084
1686750600000|2023-06-14 13:50:00|405.4|405.2|405|404.8|405.7|405.5|404.7|404.4|7105
1686750900000|2023-06-14 13:55:00|404.8|404.5|406.3|406|406.6|406.3|404.8|404.5|8897
1686751200000|2023-06-14 14:00:00|405.7|406.1|405.4|405.2|406.3|406.1|405|404.7|13656
1686751500000|2023-06-14 14:05:00|405.6|405.3|406.3|406.1|406.5|406.1|405.5|405.1|8035
1686751800000|2023-06-14 14:10:00|406|405.9|404.7|404.4|406|405.9|404.6|404.4|13537
1686752100000|2023-06-14 14:15:00|404.6|404.3|404.8|404.6|405.7|405.3|404.5|404.3|13040
1686752400000|2023-06-14 14:20:00|404.9|404.7|404.6|404.3|405.4|405.1|404.3|404|9489
1686752700000|2023-06-14 14:25:00|404.5|404.1|406.5|406.1|406.5|406.1|404.3|404.1|7718
1686753000000|2023-06-14 14:30:00|406.6|406.2|406.9|406.4|406.9|406.4|405.7|405.5|6564
1686753300000|2023-06-14 14:35:00|406.8|406.7|405.7|405.3|407.2|406.8|404.8|404.5|12255
1686753600000|2023-06-14 14:40:00|405.8|405.5|405.9|405.7|407.4|407|405.4|405|10614
1686753900000|2023-06-14 14:45:00|405.6|405.4|406.6|406.5|406.7|406.5|405.6|405.4|5697
1686754200000|2023-06-14 14:50:00|406.4|406|405|404.7|406.7|406.5|404.9|404.6|5270
1686754500000|2023-06-14 14:55:00|404.7|404.3|404.4|404.2|404.9|404.7|404.2|404|16938
1686754800000|2023-06-14 15:00:00|404.8|404|404.2|403.9|404.8|404.6|404.2|403.9|9048
1686755100000|2023-06-14 15:05:00|404.1|403.8|404.3|404|404.8|404.6|403.8|403.4|13546
1686755400000|2023-06-14 15:10:00|404.2|404.1|405.4|405.2|405.5|405.2|404.2|404.1|1894
1686755700000|2023-06-14 15:15:00|405.6|405.3|407.4|407.3|408|407.7|405.6|405.3|15300
1686756000000|2023-06-14 15:20:00|407.3|407|407.3|406.9|407.7|407.4|406.9|406.6|12646
1686756300000|2023-06-14 15:25:00|407.4|407|407.4|407|408.2|407.9|406.9|406.5|20378
1686812400000|2023-06-15 07:00:00|410.7|407.1|411.6|410.8|411.6|410.8|408.1|407|9118
1686812700000|2023-06-15 07:05:00|412|410.9|411.2|410.4|412|411|410|408.8|12330
1686813000000|2023-06-15 07:10:00|411.1|410.6|416.7|415.6|416.7|415.7|411.1|410.4|8752
1686813300000|2023-06-15 07:15:00|417.2|416.5|418.1|417.4|418.6|417.9|416.7|416|8273
1686813600000|2023-06-15 07:20:00|418|417.5|419.5|418.7|419.6|419.1|417.8|417|7335
1686813900000|2023-06-15 07:25:00|419.4|418.9|419.9|419.4|420.8|420.2|419.2|418.6|13179
1686814200000|2023-06-15 07:30:00|421|419.5|421.4|420.8|421.4|420.9|420.1|419.5|6695
1686814500000|2023-06-15 07:35:00|421.6|421|422.6|422|423.1|422.4|421.3|420.8|8680
1686814800000|2023-06-15 07:40:00|422.5|421.8|424.5|423.9|424.8|424.2|422.3|421.6|3637
1686815100000|2023-06-15 07:45:00|424.8|424.2|424.7|424.4|426.4|425.8|424|423.6|14851
1686815400000|2023-06-15 07:50:00|424.9|424.5|424|423.6|425.3|424.5|423.8|423.2|7605
1686815700000|2023-06-15 07:55:00|424.4|423.7|424.9|424.4|425.4|424.8|423.9|423.4|18828
1686816000000|2023-06-15 08:00:00|424.8|424.3|425|424.5|425.3|424.7|423.8|423.3|10692
1686816300000|2023-06-15 08:05:00|424.8|424.4|424.1|423.5|424.8|424.4|423|422.8|6639
1686816600000|2023-06-15 08:10:00|424|423.6|423.4|422.9|424.3|423.7|423.4|422.9|17108
1686816900000|2023-06-15 08:15:00|423.3|423|424.5|424|424.5|424.1|423.3|423|6340
1686817200000|2023-06-15 08:20:00|424.4|424.1|424.5|424.2|424.7|424.3|424|423.7|1744
1686817500000|2023-06-15 08:25:00|424.4|424.1|424.3|423.9|424.5|424.1|424|423.5|3593
1686817800000|2023-06-15 08:30:00|424.2|424|424.1|423.6|424.9|424.3|424.1|423.6|5542
1686818100000|2023-06-15 08:35:00|424|423.9|424.8|424.3|424.8|424.3|423.9|423.5|6864
1686818400000|2023-06-15 08:40:00|424.6|424.2|425|424.5|425|424.8|424|423.6|1927
1686818700000|2023-06-15 08:45:00|424.8|424.6|424.9|424.4|425|424.7|424.8|424.4|3552
1686819000000|2023-06-15 08:50:00|425|424.3|424.5|424|425.4|425|424.2|424|4340
1686819300000|2023-06-15 08:55:00|424.3|423.8|424.3|423.9|424.3|424|424|423.8|6668
1686819600000|2023-06-15 09:00:00|424.2|424|424.2|424|424.3|424|424.1|424|1298
1686819900000|2023-06-15 09:05:00|424.1|423.9|423.1|422.8|424.3|423.9|422.5|422.1|5798
1686820200000|2023-06-15 09:10:00|423.4|422.9|421.9|421.6|423.5|423|421.9|421.5|4414
1686820500000|2023-06-15 09:15:00|422.1|421.8|422.1|421.8|422.7|422.2|421.7|421.5|5540
1686820800000|2023-06-15 09:20:00|421.8|421.5|422.5|422|422.7|422.3|421.5|421.3|8031
1686821100000|2023-06-15 09:25:00|422.3|421.9|423.8|423.3|424|423.4|422.1|421.9|18685
1686821400000|2023-06-15 09:30:00|423.9|423.4|423.3|422.8|424.6|424.3|423.1|422.6|9426
1686821700000|2023-06-15 09:35:00|423.4|422.9|423.1|422.8|423.7|423.2|422.9|422.5|9842
1686822000000|2023-06-15 09:40:00|423.5|422.9|423.5|423.2|424.1|423.6|422.8|422.3|7690
1686822300000|2023-06-15 09:45:00|423.7|423.4|424.1|423.6|424.3|423.6|423.5|423.3|1512
1686822600000|2023-06-15 09:50:00|424|423.4|423.6|423.3|424|423.5|423.4|423|954
1686822900000|2023-06-15 09:55:00|423.5|423.2|423.3|422.9|424.4|424.2|423.2|422.8|8432
1686823200000|2023-06-15 10:00:00|423.2|422.5|423|422.6|423.2|422.9|422.8|422.4|889
1686823500000|2023-06-15 10:05:00|422.9|422.4|423.4|423|423.4|423|422.4|422|5580
1686823800000|2023-06-15 10:10:00|423.3|422.9|423.2|422.9|423.5|423.2|423.1|422.8|5717
1686824100000|2023-06-15 10:15:00|423.3|423|423.5|423.1|424|423.6|423|422.7|4646
1686824400000|2023-06-15 10:20:00|423.4|423.2|423.3|422.8|423.7|423.3|423|422.5|2361
1686824700000|2023-06-15 10:25:00|423.4|422.9|423.8|423.5|423.8|423.6|423.4|422.8|1569
1686825000000|2023-06-15 10:30:00|423.9|423.7|423.8|423.4|424|423.8|423.7|423.3|4291
1686825300000|2023-06-15 10:35:00|423.7|423.3|422.4|421.9|423.7|423.3|422.2|421.9|3604
1686825600000|2023-06-15 10:40:00|422.5|422|422.7|422.2|422.8|422.4|422.1|421.9|2269
1686825900000|2023-06-15 10:45:00|422.4|422.3|422.4|422|422.6|422.4|422.1|421.7|11057
1686826200000|2023-06-15 10:50:00|422.3|421.8|422.8|422.4|422.8|422.4|422.1|421.8|2363
1686826500000|2023-06-15 10:55:00|422.4|422.5|422.3|422|422.5|422.5|422.3|421.9|119184
1686826800000|2023-06-15 11:00:00|424.4|424.1|427.9|427.2|427.9|427.2|424|423.9|25328
1686827100000|2023-06-15 11:05:00|428.7|427.3|428.5|428.1|429.1|428.4|428|427.3|18748
1686827400000|2023-06-15 11:10:00|428.4|429|431.3|430.7|431.3|430.7|428.4|428.6|5806
1686827700000|2023-06-15 11:15:00|431.5|431.3|430.2|429.6|432|431.3|429.9|429.4|22637
1686828000000|2023-06-15 11:20:00|430|429.5|430.7|430.5|430.9|430.6|430|429.5|10430
1686828300000|2023-06-15 11:25:00|430.9|430.4|431.4|430.8|432.2|431.8|430.9|430.4|6917
1686828600000|2023-06-15 11:30:00|431.1|431.1|432|431.7|432.4|432|431.1|431.1|6349
1686828900000|2023-06-15 11:35:00|431.9|431.4|430.2|429.8|431.9|431.5|430.2|429.7|1276
1686829200000|2023-06-15 11:40:00|430.1|429.5|431.5|430.9|431.5|430.9|429.1|428.9|6711
1686829500000|2023-06-15 11:45:00|432.2|431.6|432.5|431.8|432.7|432.2|432.2|431.6|4840
1686829800000|2023-06-15 11:50:00|432.4|431.9|432.6|432.1|433.1|432.5|431.8|431.4|34459
1686830100000|2023-06-15 11:55:00|432.5|432|433|432.6|433|432.7|431.8|431.5|3897
1686830400000|2023-06-15 12:00:00|434.5|434|433.5|433|434.5|434|433.3|432.7|6573
1686830700000|2023-06-15 12:05:00|433.4|433.1|433.6|433.3|433.6|433.4|432.9|432.5|2120
1686831000000|2023-06-15 12:10:00|433.5|433.2|433.6|433.2|433.6|433.3|433.3|432.8|3422
1686831300000|2023-06-15 12:15:00|433|431.6|431.8|431.6|433.2|432.7|431.8|430.8|6670
1686831600000|2023-06-15 12:20:00|431.6|431.2|428.8|428.2|431.9|431.3|428.7|428.2|13556
1686831900000|2023-06-15 12:25:00|428.7|428|428.5|427.7|428.7|428|426.6|425.9|2879
1686832200000|2023-06-15 12:30:00|428|427.8|428|427.4|428.7|428.2|427.8|427.4|7874
1686832500000|2023-06-15 12:35:00|427.8|427.5|427.1|426.8|429.4|428.7|427.1|426.8|35713
1686832800000|2023-06-15 12:40:00|426.9|426.5|427.9|427.3|427.9|427.5|426.1|425.8|11623
1686833100000|2023-06-15 12:45:00|427.8|427.4|429.1|428.6|429.4|428.6|427.8|427.4|3987
1686833400000|2023-06-15 12:50:00|429.3|428.8|428.8|428.2|429.4|429|428.5|428.1|3169
1686833700000|2023-06-15 12:55:00|428.7|428.3|427.7|427.3|428.7|428.3|427.7|427.2|4244
1686834000000|2023-06-15 13:00:00|427.6|426.6|428|427.5|428.1|427.7|426.8|426.3|12445
1686834300000|2023-06-15 13:05:00|427.9|427.4|427.9|427.5|428.3|427.9|427.4|427.1|1254
1686834600000|2023-06-15 13:10:00|428|427.6|427.5|427.2|428.2|427.8|427.5|427.1|15046
1686834900000|2023-06-15 13:15:00|427.4|427|428.1|427.8|428.1|427.8|427.2|426.4|13041
1686835200000|2023-06-15 13:20:00|427.8|427.7|427.1|426.7|428.3|428|427|426.7|11083
1686835500000|2023-06-15 13:25:00|427.2|426.6|427|426.6|427.4|427|426.9|426.6|17248
1686835800000|2023-06-15 13:30:00|427.1|426.7|426.7|426.5|427.3|427|426.4|426.2|11445
1686836100000|2023-06-15 13:35:00|426.5|426.2|426.9|426.4|426.9|426.6|425|424.6|13153
1686836400000|2023-06-15 13:40:00|426.8|426.5|426.6|426.4|427.1|426.7|426.5|426.1|10410
1686836700000|2023-06-15 13:45:00|426.9|426.5|426.1|425.8|426.9|426.5|425.7|425.3|8791
1686837000000|2023-06-15 13:50:00|426.2|425.9|426|425.7|426.7|426.4|425.9|425.7|7650
1686837300000|2023-06-15 13:55:00|425.9|425.8|425.9|425.6|426.2|425.9|425.8|425.5|7770
1686837600000|2023-06-15 14:00:00|425.8|425.5|425.6|425.3|425.8|425.7|423.9|423.4|13218
1686837900000|2023-06-15 14:05:00|425.7|424.9|425.5|425|425.9|425.6|425.3|424.9|5030
1686838200000|2023-06-15 14:10:00|425.4|425.1|424.7|424.5|425.4|425.1|423.8|423.4|4702
1686838500000|2023-06-15 14:15:00|424.9|424.6|424.9|424.7|425.2|424.9|423.8|423.4|13005
1686838800000|2023-06-15 14:20:00|424.3|424.1|424.3|424|424.4|424.1|423.8|423.4|7193
1686839100000|2023-06-15 14:25:00|424.2|423.9|424.2|423.9|424.7|424.4|424.1|423.7|3408
1686839400000|2023-06-15 14:30:00|424.1|423.8|423.1|422.8|424.3|424|423|422.7|3377
1686839700000|2023-06-15 14:35:00|423|422.3|423.8|423.5|423.9|423.5|422.5|422.1|7067
1686840000000|2023-06-15 14:40:00|423.7|423.3|424.7|424.5|426.1|425.7|423.7|423.3|5798
1686840300000|2023-06-15 14:45:00|424.6|424.4|425.9|425.7|425.9|425.7|424.4|424|2573
1686840600000|2023-06-15 14:50:00|425.8|425.6|425.9|425.7|426.1|425.8|425.2|424.9|6253
1686840900000|2023-06-15 14:55:00|425.8|425.6|427.7|427.3|428|427.6|425.5|425.2|3445
1686841200000|2023-06-15 15:00:00|427.6|427.2|427.6|427.4|428.2|427.8|427.1|426.8|3864
1686841500000|2023-06-15 15:05:00|427.5|427.3|429.2|428.9|429.2|428.9|427.5|427.2|7328
1686841800000|2023-06-15 15:10:00|429.3|428.8|429.5|429.3|429.9|429.5|428.8|428.5|5519
1686842100000|2023-06-15 15:15:00|429.7|429.4|430.2|429.8|432.9|432.6|429.7|429.4|20103
1686842400000|2023-06-15 15:20:00|430.1|430|430.4|430.1|430.6|430.4|430.1|429.8|9039
1686842700000|2023-06-15 15:25:00|430.2|430.2|430.4|429.9|431|430.7|430.1|429.8|30563
1686898800000|2023-06-16 07:00:00|437.7|430.8|438.1|437.1|440|439.2|432.9|430.6|10232
1686899100000|2023-06-16 07:05:00|437.7|437.4|436.6|435.4|438|437.4|435.7|434.4|11543
1686899400000|2023-06-16 07:10:00|435.5|434.5|436.7|436.2|437.7|436.8|434.9|434|9564
1686899700000|2023-06-16 07:15:00|437.2|436.6|438.6|438.1|439.7|439.3|437.2|436.6|19346
1686900000000|2023-06-16 07:20:00|439|438.2|439.1|438.7|440|439.2|438.6|438.2|12670
1686900300000|2023-06-16 07:25:00|438.7|438.4|442.8|442.3|443.6|443.2|438.7|438.2|11214
1686900600000|2023-06-16 07:30:00|442.7|442.6|442.4|441.9|443.4|442.9|441.3|441|5099
1686900900000|2023-06-16 07:35:00|442.9|441.8|442.7|441.9|444.1|443.5|442.6|441.5|15622
1686901200000|2023-06-16 07:40:00|442.3|441.3|442.8|442.4|443.3|442.7|441.5|440.7|9334
1686901500000|2023-06-16 07:45:00|442.7|442.3|442.9|442.4|444.4|443.9|442.6|442.3|21397
1686901800000|2023-06-16 07:50:00|443.6|443|443.8|443.4|444.1|443.6|442.3|441.7|24836
1686902100000|2023-06-16 07:55:00|443.9|443.5|444.6|444|445.1|444.7|443.8|443.2|8114
1686902400000|2023-06-16 08:00:00|444.5|443.8|445.5|445.1|445.9|445.4|444|443.5|40095
1686902700000|2023-06-16 08:05:00|445.6|445.2|444|443.5|445.8|445.2|443.8|443.2|10727
1686903000000|2023-06-16 08:10:00|444.2|443.6|444.9|444.5|445.3|444.8|444.2|443.6|6346
1686903300000|2023-06-16 08:15:00|445.1|444.6|444.2|443.8|445.2|444.7|443.9|443.3|2791
1686903600000|2023-06-16 08:20:00|444.3|444.2|445.7|445.3|445.7|445.3|444.3|444.1|9911
1686903900000|2023-06-16 08:25:00|445.6|445.2|446.3|445.8|446.4|445.8|445.6|445|10314
1686904200000|2023-06-16 08:30:00|446.2|446.4|444.9|444.5|447|446.4|444.8|444.4|6142
1686904500000|2023-06-16 08:35:00|445.2|444.6|446|445.5|446|445.5|444.1|443.5|5396
1686904800000|2023-06-16 08:40:00|446.4|445.6|446.1|445.8|446.6|446.3|446.1|445.6|27197
1686905100000|2023-06-16 08:45:00|447|446.4|447.4|446.6|447.5|447|446.3|446.1|4936
1686905400000|2023-06-16 08:50:00|447.2|446.8|448.2|447.7|448.4|447.9|447.2|446.8|4739
1686905700000|2023-06-16 08:55:00|447.8|447.2|447.7|447.3|447.9|447.3|446.9|446.6|3298
1686906000000|2023-06-16 09:00:00|447.9|447|448.1|447.7|448.6|448.1|447.6|447|24557
1686906300000|2023-06-16 09:05:00|448.8|447.8|449.7|449.2|451.1|450.7|448.8|447.8|31116
1686906900000|2023-06-16 09:15:00|449|448|445.8|445.3|449|448.1|445|444.2|497011
1686907200000|2023-06-16 09:20:00|445.4|444.6|443.3|442.6|445.4|444.7|442.7|442.2|9216
1686907500000|2023-06-16 09:25:00|443.2|442.5|442.1|441.6|443.2|442.6|441.2|440.8|13523
1686907800000|2023-06-16 09:30:00|442|441.7|443.9|443.4|444.1|443.5|442|441.6|5522
1686908100000|2023-06-16 09:35:00|443.8|443.5|443|442.4|444|443.5|442.7|442.1|6775
1686908400000|2023-06-16 09:40:00|443.3|442.5|444.7|444.2|444.7|444.3|442.9|442.3|4592
1686908700000|2023-06-16 09:45:00|444.4|443.8|444.9|444.6|444.9|444.6|444|443.6|3068
1686909000000|2023-06-16 09:50:00|445.1|444.9|444.2|444|445.5|445.3|444|443.5|21699
1686909300000|2023-06-16 09:55:00|444.3|444.1|444.3|444|445|444.7|444.2|443.8|14770
1686909600000|2023-06-16 10:00:00|444.4|444.2|444.6|444.2|445.5|445|444.2|443.8|4344
1686909900000|2023-06-16 10:05:00|444.5|444.1|445|444.6|445|444.6|443.9|443.6|8486
1686910200000|2023-06-16 10:10:00|444.9|444.5|444.1|443.5|445|444.6|442.2|441.5|17370
1686910500000|2023-06-16 10:15:00|444|443.4|443.5|442.9|444|443.7|443.2|442.6|4172
1686910800000|2023-06-16 10:20:00|443.4|443.2|445.4|444.9|445.9|445.4|443.4|443.1|11596
1686911100000|2023-06-16 10:25:00|445.7|445|446.6|446.2|446.8|446.4|445.6|445|2531
1686911400000|2023-06-16 10:30:00|446.3|445.7|445.9|445.6|446.3|445.7|445.4|445.2|5169
1686911700000|2023-06-16 10:35:00|446.1|445.7|445.1|444.6|446.2|445.7|444.9|444.4|5492
1686912000000|2023-06-16 10:40:00|445.5|444.7|443.7|443.2|445.5|445.1|443.7|443.2|2341
1686912300000|2023-06-16 10:45:00|443.8|443.1|444|443.7|444|443.7|443.7|443.1|1838
1686912600000|2023-06-16 10:50:00|443.8|443.5|443.8|443.4|443.9|443.5|443.5|442.9|3933
1686912900000|2023-06-16 10:55:00|443.7|443.2|444|443.7|444|443.7|443.5|443|4944
1686913200000|2023-06-16 11:00:00|444.3|443.8|444.7|444.4|444.7|444.4|444.2|443.6|2703
1686913500000|2023-06-16 11:05:00|445.1|444.5|446.5|446.2|446.5|446.3|445.1|444.5|9049
1686913800000|2023-06-16 11:10:00|446.9|446.3|448.9|448.4|449.7|449.4|446.9|446.3|6382
1686914100000|2023-06-16 11:15:00|448.8|448.5|447.7|447.3|449.5|449.1|447.4|447|1361
1686914400000|2023-06-16 11:20:00|446.8|447.2|446.8|446.3|446.8|447.2|446.6|446.1|1880
1686914700000|2023-06-16 11:25:00|446.6|445.9|447|446.5|447|446.6|446.5|445.9|647
1686915000000|2023-06-16 11:30:00|446.9|445.8|446.9|446.3|447|446.4|445.5|445|2131
1686915300000|2023-06-16 11:35:00|447.1|446.4|446.9|446.4|447.3|447|446.9|446.3|3506
1686915600000|2023-06-16 11:40:00|447|446.6|446.7|446.5|447.3|447.1|446.5|446.1|5102
1686915900000|2023-06-16 11:45:00|446.9|446.4|447|446.5|447|446.7|446.4|446.1|1268
1686916200000|2023-06-16 11:50:00|446.9|446.4|446.2|445.9|446.9|446.5|446.1|445.9|3421
1686916500000|2023-06-16 11:55:00|446|445.6|446|445.5|446|445.8|445.4|445.1|3274
1686916800000|2023-06-16 12:00:00|445.8|445.6|446.4|445.9|446.6|446.1|444.9|444.6|8107
1686917100000|2023-06-16 12:05:00|446.3|445.5|445.2|444.7|446.3|445.9|445.2|444.7|7909
1686917400000|2023-06-16 12:10:00|444.9|444.6|443.9|443.6|445|444.7|443.9|443.6|8277
1686917700000|2023-06-16 12:15:00|444.2|443.5|444.4|444.2|444.4|444.2|443.8|443.3|3621
1686918000000|2023-06-16 12:20:00|445.3|444.6|445.9|445.4|445.9|445.4|445|444.6|3411
1686918300000|2023-06-16 12:25:00|446|445.3|448.2|447.6|448.2|447.6|445.8|445.3|8294
1686918600000|2023-06-16 12:30:00|448.1|447.5|450|449.5|450|449.5|448.1|447.5|5555
1686918900000|2023-06-16 12:35:00|449.9|449.1|451.7|451.2|452.5|452|449.4|449.1|11062
1686919200000|2023-06-16 12:40:00|451.4|450.9|453.7|453.2|453.8|453.2|451|450.5|6715
1686919500000|2023-06-16 12:45:00|453.5|453|455.6|454.9|455.7|454.9|453.5|453|10884
1686919800000|2023-06-16 12:50:00|455.3|455|454.8|454.2|456|455.6|454.4|453.9|16593
1686920100000|2023-06-16 12:55:00|455|454.3|455.6|455|455.7|455.2|453.7|453.2|12275
1686920400000|2023-06-16 13:00:00|455.5|454.8|455.8|455.4|456|455.7|454.9|454.6|5536
1686920700000|2023-06-16 13:05:00|455.6|455|454|453.6|456|455.6|453.5|453.2|9800
1686921000000|2023-06-16 13:10:00|453.9|453.4|454.6|454.3|455.1|454.6|453.8|453.4|6911
1686921300000|2023-06-16 13:15:00|454.5|454.2|455.2|454.8|455.3|454.8|454.2|454.1|4138
1686921600000|2023-06-16 13:20:00|455.3|454.9|454.8|454.4|455.4|455.1|454.2|453.9|10168
1686921900000|2023-06-16 13:25:00|455.5|455.1|456|455.7|456|455.7|454.8|454.2|18098
1686922200000|2023-06-16 13:30:00|456.1|455.6|455.2|454.8|456.3|456|455|454.5|14629
1686922500000|2023-06-16 13:35:00|455.1|454.6|456.2|455.8|456.4|456|454.8|454.4|30270
1686922800000|2023-06-16 13:40:00|455.9|455.9|453.6|453.3|455.9|455.9|453.6|453.3|12902
1686923100000|2023-06-16 13:45:00|453.4|453|453.9|453.4|454.9|454.4|453.1|452.8|14433
1686923400000|2023-06-16 13:50:00|454|453.7|453.7|453.3|454.3|454.1|453.6|453.2|15574
1686923700000|2023-06-16 13:55:00|454|453.7|453.4|453|454|453.7|453.3|452.9|16191
1686924000000|2023-06-16 14:00:00|453.5|453.1|455.5|455.3|455.5|455.3|453.2|452.8|20935
1686924300000|2023-06-16 14:05:00|455.4|455.4|455.7|455.5|456.7|456.5|455.3|455|6628
1686924600000|2023-06-16 14:10:00|455.9|455.6|457.3|456.8|457.5|457|455.8|455.5|10732
1686924900000|2023-06-16 14:15:00|456.9|456.7|460.3|459.8|460.8|460.3|456.7|456.3|16521
1686925200000|2023-06-16 14:20:00|460.5|460.1|461.8|461.4|462.3|461.9|460.5|460.1|23483
1686925500000|2023-06-16 14:25:00|461.9|461.3|462|461.6|462.4|462|460.6|460.2|11380
1686925800000|2023-06-16 14:30:00|462.1|461.7|463.3|462.9|463.5|463.1|462.1|461.7|9439
1686926100000|2023-06-16 14:35:00|463.2|462.1|462.3|461.9|463.2|462.8|462|461.7|8159
1686926400000|2023-06-16 14:40:00|462.4|461.8|465.1|464.7|465.2|464.8|462.3|461.8|24185
1686926700000|2023-06-16 14:45:00|465.2|465|469|468.7|469|468.7|465.1|465|16865
1686927000000|2023-06-16 14:50:00|468.7|468.3|470.9|470.5|471|470.5|467.5|466.9|29239
1686927300000|2023-06-16 14:55:00|471|470.7|469.7|469.3|472.2|471.5|468.6|468|23597
1686927600000|2023-06-16 15:00:00|469.8|469.4|469.2|468.9|470.4|470|469.1|468.8|34783
1686927900000|2023-06-16 15:05:00|469.6|469.2|469.7|469.3|470|469.7|468.2|467.9|22605
1686928200000|2023-06-16 15:10:00|469.8|469.4|466.8|466.5|470.5|470|466.8|466.4|48416
1686928500000|2023-06-16 15:15:00|467.1|466.7|465.6|465.5|467.2|466.9|465.6|465.4|26779
1686928800000|2023-06-16 15:20:00|465.1|464.7|463.8|463.2|465.4|464.9|463.6|463.2|32978
1686929100000|2023-06-16 15:25:00|464.1|463.3|464.1|463.5|464.3|463.7|462.4|461.8|34686
1687158000000|2023-06-19 07:00:00|459.9|455.5|450.2|449|459.9|456.5|449.4|446|26094
1687158300000|2023-06-19 07:05:00|449.8|449.1|450.7|450|451.5|450.2|447.9|446.9|14355
1687158600000|2023-06-19 07:10:00|450.8|450.5|451.1|450.3|452.1|451.4|450.6|450|41812
1687158900000|2023-06-19 07:15:00|450.8|450|451.1|450.5|451.3|450.7|450|449.4|4522
1687159200000|2023-06-19 07:20:00|450.4|449.8|446.5|445.8|450.8|450.3|446.5|445.8|11004
1687159500000|2023-06-19 07:25:00|446.1|445.7|446.2|445.6|446.4|445.7|444.7|443.9|24773
1687159800000|2023-06-19 07:30:00|446.1|444.9|447.3|446.6|447.5|446.9|445.4|444.8|24538
1687160100000|2023-06-19 07:35:00|447.4|446.7|448.6|448|448.6|448|447.3|446.5|3534
1687160400000|2023-06-19 07:40:00|448.5|447.5|448.1|447.6|448.5|447.6|447.7|447.3|7518
1687160700000|2023-06-19 07:45:00|448|447.2|447.7|447.2|448|447.4|447.2|446.6|3231
1687161000000|2023-06-19 07:50:00|447.6|447.1|448.6|448|448.6|448.1|447.6|447.1|12541
1687161300000|2023-06-19 07:55:00|448|447.5|446|445.3|448|447.5|445.6|445.2|2356
1687161600000|2023-06-19 08:00:00|445.9|445.4|446.1|445.5|447.7|447|445.4|444.8|6226
1687161900000|2023-06-19 08:05:00|446|445.4|446.3|445.6|446.3|445.6|445.7|445.1|4565
1687162200000|2023-06-19 08:10:00|446.9|446.3|446.2|445.6|447.1|446.6|446|445.6|12918
1687162500000|2023-06-19 08:15:00|446.1|445.8|447.4|447|447.7|447.2|446.1|445.8|9160
1687162800000|2023-06-19 08:20:00|447.5|446.8|447.2|446.7|447.8|447.5|447|446.4|5001
1687163100000|2023-06-19 08:25:00|447.1|446.4|447.1|446.5|447.5|446.9|446.8|446.2|4210
1687163400000|2023-06-19 08:30:00|447|446.4|445.7|445.1|447.3|446.8|445.7|445.1|7802
1687163700000|2023-06-19 08:35:00|445.6|444.5|446.3|445.8|446.7|446.4|444.3|443.7|11164
1687164000000|2023-06-19 08:40:00|446.4|445.7|445.9|445.5|446.5|446|445.8|445.4|2679
1687164300000|2023-06-19 08:45:00|445.6|445|445.4|445|445.6|445.2|443.5|443.1|7954
1687164600000|2023-06-19 08:50:00|445.3|444.9|445.7|445.3|447.2|446.4|445|444.5|6388
1687164900000|2023-06-19 08:55:00|446.5|445.9|446.5|446.1|447.1|446.5|446.2|445.8|5981
1687165200000|2023-06-19 09:00:00|446.6|446.2|446.6|446|446.8|446.2|446.3|445.8|1038
1687165500000|2023-06-19 09:05:00|447|446.5|447.1|446.7|447.6|447.2|446.9|446.3|1283
1687165800000|2023-06-19 09:10:00|447.5|447.2|448.7|448.2|448.9|448.4|447.5|447|4307
1687166100000|2023-06-19 09:15:00|448.6|448.3|450.8|450.2|451|450.3|448.6|448.3|2037
1687166400000|2023-06-19 09:20:00|450.7|450.3|450.3|449.8|450.8|450.3|450|449.5|1074
1687166700000|2023-06-19 09:25:00|449.8|449.7|450.1|449.7|450.6|450|449.7|449.5|1227
1687167000000|2023-06-19 09:30:00|450.6|449.8|452.3|451.7|452.4|451.8|450.6|449.8|8984
1687167300000|2023-06-19 09:35:00|452.1|451.6|452.4|451.9|452.4|452.2|451.7|451.2|1684
1687167600000|2023-06-19 09:40:00|452.1|451.4|451.3|450.7|452.1|451.5|451.3|450.6|856
1687167900000|2023-06-19 09:45:00|451|450.6|451.8|451.2|451.9|451.4|450.6|450.1|3995
1687168200000|2023-06-19 09:50:00|451.7|451.1|452.2|451.7|452.2|451.7|451.3|450.6|8393
1687168500000|2023-06-19 09:55:00|452.1|452|452.1|451.6|452.4|452|451.9|451.6|693
1687168800000|2023-06-19 10:00:00|452.4|451.9|451.8|451.1|453|452.7|451.6|451|829
1687169100000|2023-06-19 10:05:00|451.7|451|451|450.6|451.7|451|451|450.3|427
1687169400000|2023-06-19 10:10:00|451.1|450.7|450.9|450.3|451.2|450.8|450.8|450.3|2646
1687169700000|2023-06-19 10:15:00|450.8|450.2|450.5|450.1|450.8|450.4|449.8|449.4|1639
1687170000000|2023-06-19 10:20:00|450.4|449.6|450.5|449.9|450.5|450|449.7|449.3|3190
1687170300000|2023-06-19 10:25:00|450.4|449.8|450.2|449.7|450.4|449.9|450|449.6|1654
1687170600000|2023-06-19 10:30:00|450.3|449.8|449.9|449.5|450.8|450.5|449.9|449.5|2343
1687170900000|2023-06-19 10:35:00|450.1|449.7|450.3|449.9|450.7|450.1|450.1|449.6|1163
1687171200000|2023-06-19 10:40:00|450.6|450.1|449.8|449.4|450.6|450.1|449.7|449.3|782
1687171500000|2023-06-19 10:45:00|450.1|449.6|448.8|448.4|450.1|449.6|448.8|448.2|1346
1687171800000|2023-06-19 10:50:00|448.7|448.2|448.4|447.9|448.7|448.2|447.6|447.2|4868
1687172100000|2023-06-19 10:55:00|448.3|447.3|446.2|445.8|448.4|447.3|446.2|445.7|3781
1687172400000|2023-06-19 11:00:00|445.8|445.3|446.4|445.9|446.8|446.1|445.5|445|4275
1687172700000|2023-06-19 11:05:00|446.5|445.5|446.5|445.8|446.5|446|445.9|445.3|1237
1687173000000|2023-06-19 11:10:00|446.6|445.9|446.2|445.7|446.7|446.1|446.2|445.7|50
1687173300000|2023-06-19 11:15:00|446.3|446|445.5|445.1|446.4|446|445.5|445.1|1169
1687173600000|2023-06-19 11:20:00|445.4|445.4|445.6|445.2|446.2|445.8|445.4|445.2|1301
1687173900000|2023-06-19 11:25:00|445.4|445.1|444.2|443.8|445.6|445.3|444.2|443.6|3024
1687174200000|2023-06-19 11:30:00|444.3|443.9|443.2|442.7|444.3|443.9|443.2|442.6|4171
1687174500000|2023-06-19 11:35:00|443.4|442.9|442.8|442.3|443.4|443.1|442.6|442.1|7134
1687174800000|2023-06-19 11:40:00|442.7|442|441.8|441.4|442.8|442.4|441.7|441.3|7371
1687175100000|2023-06-19 11:45:00|441.7|441.5|441.1|440.6|441.8|441.5|441.1|440.6|22578
1687175400000|2023-06-19 11:50:00|440.9|440.4|445.3|444.9|445.4|444.9|440.9|440.4|5874
1687175700000|2023-06-19 11:55:00|445.2|444.7|446.4|445.9|446.4|446|444|443.2|3277
1687176000000|2023-06-19 12:00:00|446.9|446.3|446.9|446.4|447.8|447.2|446.5|445.9|7056
1687176300000|2023-06-19 12:05:00|447.3|446.5|446.6|446.2|447.8|447|446.5|446.2|1627
1687176600000|2023-06-19 12:10:00|447|446.6|446.6|445.9|447|446.6|445.8|445.1|5127
1687176900000|2023-06-19 12:15:00|446|445.3|445.6|444.9|446|445.5|445|444.7|7621
1687177200000|2023-06-19 12:20:00|445.5|445|445.6|445|445.6|445.2|445.2|444.8|1521
1687177500000|2023-06-19 12:25:00|445.7|445.3|445.9|445.2|446.1|445.6|445.6|445.1|1476
1687177800000|2023-06-19 12:30:00|445.8|445.1|443.9|443.4|445.8|445.1|443.9|443.4|2911
1687178100000|2023-06-19 12:35:00|443.8|443.6|443.8|443.3|444.6|444.1|443.5|443.1|2463
1687178400000|2023-06-19 12:40:00|443.6|443.1|442.2|441.7|443.6|443.1|442.1|441.5|2346
1687178700000|2023-06-19 12:45:00|442.1|441.5|440.6|440.3|442.1|441.7|440|439.4|8138
1687179000000|2023-06-19 12:50:00|441.6|440.9|441.2|440.5|442.2|441.7|441.2|440.5|5193
1687179300000|2023-06-19 12:55:00|440.7|440.6|441.7|441.3|442|441.7|440.7|440.1|4481
1687179600000|2023-06-19 13:00:00|441.8|441.6|441.3|441|442|441.6|441.3|440.9|929
1687179900000|2023-06-19 13:05:00|441.4|441.1|441|440.6|441.5|441.1|440.9|440.4|520
1687180200000|2023-06-19 13:10:00|440.7|440.2|441|440.4|442.1|441.6|440.7|440.2|2060
1687180500000|2023-06-19 13:15:00|440.9|440.1|440.3|439.8|440.9|440.1|440.1|439.8|1421
1687180800000|2023-06-19 13:20:00|440.2|439.9|440.1|439.7|440.2|439.9|439.4|439.3|2137
1687181100000|2023-06-19 13:25:00|440.2|440.1|439.7|439.2|440.5|440.2|439.7|439.2|13102
1687181400000|2023-06-19 13:30:00|439.8|439.6|438.1|437.5|440.1|439.7|438.1|437.5|4842
1687181700000|2023-06-19 13:35:00|437.9|437.4|436.5|436.2|437.9|437.5|436.3|435.9|2728
1687182000000|2023-06-19 13:40:00|436.3|435.9|436.5|436.1|436.5|436.2|435.7|435.4|1561
1687182300000|2023-06-19 13:45:00|436.4|436|436|435.7|436.5|436.2|435.8|435.5|8029
1687182600000|2023-06-19 13:50:00|436.4|436|437.2|436.8|437.4|437|435.6|435.4|16792
1687182900000|2023-06-19 13:55:00|436.3|435.8|437.2|436.9|437.4|437.1|436.3|435.8|10163
1687183200000|2023-06-19 14:00:00|437.4|437.1|438.8|438.5|439|438.5|437.3|436.9|12095
1687183500000|2023-06-19 14:05:00|438.6|438.2|438.2|438|438.6|438.2|437.8|437.4|1445
1687183800000|2023-06-19 14:10:00|438.4|438.1|437.3|437.2|438.8|438.4|437.3|437|3075
1687184100000|2023-06-19 14:15:00|437.6|437.3|437.5|437.1|437.8|437.4|436.9|436.7|4413
1687184400000|2023-06-19 14:20:00|437.4|437|435.3|435|437.4|437|435.2|434.7|5309
1687184700000|2023-06-19 14:25:00|435.9|435.6|435.4|435.1|435.9|435.6|435.2|434.7|5693
1687185000000|2023-06-19 14:30:00|435.3|435|435.2|434.9|435.4|435.1|434.8|434.4|2711
1687185300000|2023-06-19 14:35:00|435.1|435.2|434.6|434.3|435.6|435.4|434.4|434.1|8392
1687185600000|2023-06-19 14:40:00|434.7|434.4|433.9|433.6|435|434.7|433.4|433.3|6822
1687185900000|2023-06-19 14:45:00|433.8|433.4|433|432.8|434.1|433.8|433|432.6|5062
1687186200000|2023-06-19 14:50:00|433.3|432.9|433.6|433.4|434.1|433.6|432.3|431.9|9285
1687186500000|2023-06-19 14:55:00|433.5|433.1|434.8|434.4|436|435.7|433.4|433.1|7958
1687186800000|2023-06-19 15:00:00|434.7|434.5|434.4|434|435.8|435.5|434.1|433.6|23661
1687187100000|2023-06-19 15:05:00|434.6|434.1|434.4|434|434.6|434.2|432.9|432.5|6973
1687187400000|2023-06-19 15:10:00|434.5|433.7|434.2|433.8|434.5|434|433.9|433.6|4093
1687187700000|2023-06-19 15:15:00|434.1|433.7|434.5|434.2|434.6|434.3|433.5|433|9578
1687188000000|2023-06-19 15:20:00|434.4|434.1|435.2|434.7|435.3|435.2|434.2|434|8599
1687188300000|2023-06-19 15:25:00|435.1|434.5|434.5|434.1|435.3|434.9|433.9|433.5|7676
1687244400000|2023-06-20 07:00:00|427.6|425.7|424.7|422.6|433.4|428.8|423.6|420.9|33270
1687244700000|2023-06-20 07:05:00|424.6|422.5|422.7|421.6|427.3|424.7|420.2|419.2|11356
1687245000000|2023-06-20 07:10:00|422.6|421.7|424.5|423.7|424.5|423.7|421.3|420.4|38749
1687245300000|2023-06-20 07:15:00|424.4|423.5|421.7|420.9|424.5|423.5|420.6|419.9|10377
1687245600000|2023-06-20 07:20:00|421.8|421.2|420.9|420.2|423|422.2|420.9|420.1|4428
1687245900000|2023-06-20 07:25:00|420.8|419.9|419.5|418.7|421.3|420.7|419.1|418.6|6204
1687246200000|2023-06-20 07:30:00|419.7|419.1|420.1|419.6|420.9|420.4|419.7|419.1|4741
1687246500000|2023-06-20 07:35:00|420.5|419.8|417.9|417.3|420.6|420.1|417.7|417.2|5482
1687246800000|2023-06-20 07:40:00|417.8|417.1|420.3|419.8|420.5|420|417.8|417.1|5995
1687247100000|2023-06-20 07:45:00|420.4|420.4|418|417.5|421.3|420.7|418|417.5|12924
1687247400000|2023-06-20 07:50:00|417.8|417.3|416.9|416.5|418.5|417.9|416.7|416.2|12861
1687247700000|2023-06-20 07:55:00|417.2|416.6|417.3|416.4|417.3|416.7|415.9|415.3|25400
1687248000000|2023-06-20 08:00:00|417.5|416.8|416.6|416.1|418|417.5|416.6|416.1|4412
1687248300000|2023-06-20 08:05:00|416.5|416|414.9|414|416.5|416|414.9|414|21244
1687248600000|2023-06-20 08:10:00|414.4|414.3|413.5|412.9|414.5|414.3|413.3|412.7|10141
1687248900000|2023-06-20 08:15:00|414|413.1|414.6|414|414.9|414.3|413.7|412.9|6427
1687249200000|2023-06-20 08:20:00|414.5|414.1|413.6|413.1|414.6|414.1|412.9|412.4|6725
1687249500000|2023-06-20 08:25:00|414.1|413.5|414.3|413.7|414.3|413.7|413.1|412.5|15952
1687249800000|2023-06-20 08:30:00|414.6|413.8|413.5|413|414.9|414.4|413.5|413|1938
1687250100000|2023-06-20 08:35:00|413.6|413.1|414.1|413.6|414.1|413.6|413.5|413|4427
1687250400000|2023-06-20 08:40:00|414.2|413.8|414|413.5|414.9|414.3|414|413.5|866
1687250700000|2023-06-20 08:45:00|413.9|413.4|413.6|413.2|413.9|413.4|413.4|413|2779
1687251000000|2023-06-20 08:50:00|413.5|413.1|412.6|412.1|413.9|413.4|412.3|411.8|5464
1687251300000|2023-06-20 08:55:00|412.7|412.2|412.6|412|413.1|412.5|411.4|411.2|2690
1687251600000|2023-06-20 09:00:00|412.5|411.9|412.4|412|413.3|412.8|412.3|411.9|8131
1687251900000|2023-06-20 09:05:00|412.6|412.1|412.5|412|413.2|412.8|412.4|412|2927
1687252200000|2023-06-20 09:10:00|412.6|412.2|413.5|413|413.5|413|412.6|412.2|6675
1687252500000|2023-06-20 09:15:00|413.7|413.2|414|413.6|414|413.6|413|412.6|1921
1687252800000|2023-06-20 09:20:00|413.6|413.1|413.1|412.6|413.6|413.1|413.1|412.5|2062
1687253100000|2023-06-20 09:25:00|413|412.5|413.2|412.7|413.6|413.2|412.3|411.9|8423
1687253400000|2023-06-20 09:30:00|412.9|412.6|412.9|412.5|413.4|413|412.8|412.5|5752
1687253700000|2023-06-20 09:35:00|412.8|411.9|413.2|412.9|413.2|412.9|412.3|411.9|3080
1687254000000|2023-06-20 09:40:00|413.3|413.2|414.8|414.3|414.8|414.3|413.2|413.2|1017
1687254300000|2023-06-20 09:45:00|414.7|414.1|414.5|414|414.8|414.1|414.4|414|4112
1687254600000|2023-06-20 09:50:00|414.6|414.1|415.1|414.9|415.1|414.9|414.6|414.1|592
1687254900000|2023-06-20 09:55:00|415|414.7|414.5|414|415.5|415|414.4|414|1842
1687255200000|2023-06-20 10:00:00|414.6|414.1|413.6|413.1|414.6|414.1|413.5|412.9|2669
1687255500000|2023-06-20 10:05:00|413.5|413.2|413.9|413.5|414|413.6|413.5|413.2|7926
1687255800000|2023-06-20 10:10:00|414|413.6|414.3|413.8|414.8|414.4|413.9|413.5|16703
1687256100000|2023-06-20 10:15:00|414.4|413.5|413.9|413.6|414.4|413.6|413.9|413.5|53
1687256400000|2023-06-20 10:20:00|413.8|413.5|413.7|413.2|414.3|413.9|413.6|413.2|3846
1687256700000|2023-06-20 10:25:00|413.9|413.5|414.1|413.8|414.6|414.2|413.4|413.2|6031
1687257000000|2023-06-20 10:30:00|414.5|414.1|415.9|415.3|416.1|415.7|414.3|413.9|9733
1687257300000|2023-06-20 10:35:00|415.8|415.1|416.1|415.8|416.1|415.8|415.2|414.9|1925
1687257600000|2023-06-20 10:40:00|416.2|415.9|418.1|417.7|418.4|418|416.2|415.9|14570
1687257900000|2023-06-20 10:45:00|418.3|417.8|417.1|416.6|419|418.6|417.1|416.5|2612
1687258200000|2023-06-20 10:50:00|417.2|416.7|416.6|415.9|417.3|416.8|416.2|415.6|2445
1687258500000|2023-06-20 10:55:00|416.5|415.4|416.9|416.3|417|416.4|415.5|415|7440
1687258800000|2023-06-20 11:00:00|416.7|416|416.8|416.2|416.9|416.3|415.9|415.5|6252
1687259100000|2023-06-20 11:05:00|416.9|416.3|416.7|416.2|417.2|416.5|416.5|416.1|831
1687259400000|2023-06-20 11:10:00|416.6|416|417.6|417.1|417.7|417.3|416.5|415.9|5935
1687259700000|2023-06-20 11:15:00|417.5|416.7|417.1|416.5|417.6|416.9|417|416.5|2906
1687260000000|2023-06-20 11:20:00|416.9|416.3|417.2|416.7|417.2|416.7|416.3|415.8|2100
1687260300000|2023-06-20 11:25:00|417.6|416.6|419.1|418.6|419.1|418.6|417.6|416.6|13000
1687260600000|2023-06-20 11:30:00|419.2|418.7|419.2|418.7|419.6|419|419|418.7|1219
1687260900000|2023-06-20 11:35:00|419.1|418.3|419.5|419|419.9|419.4|418.8|418.3|858
1687261200000|2023-06-20 11:40:00|419.4|418.9|418.8|418.2|419.5|419.2|418.4|418|1226
1687261500000|2023-06-20 11:45:00|419|418.4|418.3|418|419|418.4|417.6|417.4|5493
1687261800000|2023-06-20 11:50:00|418.2|417.7|417.9|417.5|418.3|417.8|417.9|417.5|1174
1687262100000|2023-06-20 11:55:00|417.6|417.4|418.8|418.4|419.2|418.7|417.6|417.2|12394
1687262400000|2023-06-20 12:00:00|418.9|418.3|418.1|417.6|418.9|418.3|417.7|417.2|989
1687262700000|2023-06-20 12:05:00|418|417.5|418.7|418.4|418.9|418.4|418|417.5|324
1687263000000|2023-06-20 12:10:00|418.6|418.3|418.6|418.1|418.7|418.3|418.5|418|476
1687263300000|2023-06-20 12:15:00|418.3|418.3|418.7|418.3|418.7|418.6|418.3|418|2771
1687263600000|2023-06-20 12:20:00|418.6|418.4|420.9|420.4|420.9|420.4|418.6|418.4|4593
1687263900000|2023-06-20 12:25:00|421|420.5|422.1|421.1|422.1|421.2|420.7|420.3|2620
1687264200000|2023-06-20 12:30:00|422.2|421.2|422.1|421.7|422.7|422|421.4|421.2|2873
1687264500000|2023-06-20 12:35:00|422|421.6|421.9|421.6|422.6|422.1|421.5|421|5447
1687264800000|2023-06-20 12:40:00|422.5|422|420.9|420.3|422.9|422.5|420.9|420.3|2929
1687265100000|2023-06-20 12:45:00|420.8|420.2|420.8|420.3|422|421.7|420.5|419.8|6176
1687265400000|2023-06-20 12:50:00|420.7|420.4|421.8|421.5|422|421.6|420.7|420.4|2304
1687265700000|2023-06-20 12:55:00|421.9|421.6|423.4|423|423.4|423|421.8|421.6|5801
1687266000000|2023-06-20 13:00:00|423.3|422.8|423.6|423.2|423.6|423.2|423.1|422.6|16771
1687266300000|2023-06-20 13:05:00|423.5|423|423.9|423.4|424.2|423.9|423.3|422.9|3204
1687266600000|2023-06-20 13:10:00|424|423.5|422.6|422.2|424.2|423.8|422.6|422.2|1918
1687266900000|2023-06-20 13:15:00|422.2|422|423.4|422.8|423.4|423|422.2|421.9|3963
1687267200000|2023-06-20 13:20:00|423.3|422.6|422.9|422.3|423.3|422.8|422.3|421.7|1449
1687267500000|2023-06-20 13:25:00|422.8|422.4|422.6|422.1|423.2|422.8|422.6|422.1|3035
1687267800000|2023-06-20 13:30:00|422.3|421.7|421.3|421|422.6|422.2|421.2|420.7|5552
1687268100000|2023-06-20 13:35:00|422.1|421.7|425|424.4|425.8|425.2|421.9|421.4|5556
1687268400000|2023-06-20 13:40:00|425.1|424.5|425.7|425.3|426.5|425.9|425.1|424.5|7857
1687268700000|2023-06-20 13:45:00|425.6|425.2|424.8|424.4|425.7|425.3|424.6|424.3|3079
1687269000000|2023-06-20 13:50:00|424.5|424.2|425.2|424.9|425.5|425.1|424.3|424|3190
1687269300000|2023-06-20 13:55:00|425.1|425.1|425.3|425|425.7|425.2|424.8|424.4|8250
1687269600000|2023-06-20 14:00:00|425.7|425.4|425.9|425.5|427.6|427.2|425.1|424.8|11411
1687269900000|2023-06-20 14:05:00|426.3|425.8|426.1|425.7|426.7|426.2|425.5|425.1|14208
1687270200000|2023-06-20 14:10:00|426|425.6|424.9|424.8|426.5|426.2|424.7|424.4|6665
1687270500000|2023-06-20 14:15:00|425.1|424.9|423.5|423.3|425.1|424.9|423.4|423.1|8388
1687270800000|2023-06-20 14:20:00|423.9|423.4|423|422.7|424.1|423.7|422.9|422.6|9720
1687271100000|2023-06-20 14:25:00|422.9|422.8|422.9|422.6|423.6|423.3|422.9|422.6|6400
1687271400000|2023-06-20 14:30:00|423|422.7|424.1|423.9|424.2|423.9|422.8|422.6|4733
1687271700000|2023-06-20 14:35:00|424|423.8|425.6|425.2|425.7|425.2|424|423.8|3848
1687272000000|2023-06-20 14:40:00|425.5|424.9|425.8|425.4|426.3|425.8|425.3|424.9|3988
1687272300000|2023-06-20 14:45:00|425.7|425.3|425.2|424.8|425.8|425.4|424.9|424.5|5754
1687272600000|2023-06-20 14:50:00|425.1|424.7|424.4|424.1|425.3|424.9|424.3|424|3262
1687272900000|2023-06-20 14:55:00|424.3|424.2|423.6|423.5|424.5|424.2|423.6|423.5|1805
1687273200000|2023-06-20 15:00:00|424.3|424|425|424.8|425.5|425.1|424.3|424|7157
1687273500000|2023-06-20 15:05:00|424.6|424.2|424.2|423.8|424.9|424.5|424.2|423.8|2924
1687273800000|2023-06-20 15:10:00|424.1|423.9|423.7|423.3|424.3|424|423.2|422.9|5973
1687274100000|2023-06-20 15:15:00|423.8|423.2|424.4|424.1|424.7|424.3|423.4|423.2|9717
1687274400000|2023-06-20 15:20:00|424.5|424|423.8|423.4|424.6|424.3|423.2|422.9|2510
1687274700000|2023-06-20 15:25:00|423.7|423.6|424.7|424.2|424.7|424.2|423.6|423.3|24245
1687330800000|2023-06-21 07:00:00|422.4|416.8|422|420.8|425.1|421.7|420.6|416.8|26980
1687331100000|2023-06-21 07:05:00|422.6|420.9|424.2|423.3|425.2|424.4|422.6|420.9|4118
1687331400000|2023-06-21 07:10:00|424.1|423.4|426.3|425.4|426.4|425.6|424|423.4|3963
1687331700000|2023-06-21 07:15:00|425.8|425.1|425.1|424.6|425.9|425.5|425.1|424.6|4121
1687332000000|2023-06-21 07:20:00|424.6|423.9|422|421|424.6|423.9|422|421|4837
1687332300000|2023-06-21 07:25:00|421.6|420.9|421.5|420.8|422.2|421.4|420.3|419.5|9123
1687332600000|2023-06-21 07:30:00|421.9|421.2|423.7|423.4|424.1|423.6|421.5|420.7|4803
1687332900000|2023-06-21 07:35:00|423.8|423.1|425.8|425.3|426|425.4|423.3|422.9|6812
1687333200000|2023-06-21 07:40:00|425.7|425.1|425|424.6|425.8|425.2|424.8|424.3|4381
1687333500000|2023-06-21 07:45:00|424.8|424.5|426.1|425.7|426.2|425.7|424.5|424.1|1800
1687333800000|2023-06-21 07:50:00|425.8|425.6|426.5|425.9|426.5|426|425.7|425.2|5970
1687334100000|2023-06-21 07:55:00|426.4|426|428.3|427.9|428.4|427.9|426.4|426|511
1687334400000|2023-06-21 08:00:00|428.4|427.7|428|427.5|429|428.6|427.2|426.6|7717
1687334700000|2023-06-21 08:05:00|427.9|427.8|429.6|429.1|430.2|429.6|427.9|427.6|4734
1687335000000|2023-06-21 08:10:00|429.7|429.2|429.9|429.4|431.5|430.8|429.3|428.9|14110
1687335300000|2023-06-21 08:15:00|430|429.5|429.9|429.4|430.3|429.8|429.7|429.1|3823
1687335600000|2023-06-21 08:20:00|430|429.5|429.7|429.2|430.5|430|429.2|428.7|5429
1687335900000|2023-06-21 08:25:00|429.6|429.3|429.3|428.9|429.7|429.4|429|428.6|2659
1687336200000|2023-06-21 08:30:00|429.5|429.2|429.7|429.5|430|429.8|429.5|429.2|2726
1687336500000|2023-06-21 08:35:00|429.8|429.3|429.1|428.7|429.8|429.4|429.1|428.7|3554
1687336800000|2023-06-21 08:40:00|428.9|428.6|428.7|428.2|429.5|429|428.3|427.8|7190
1687337100000|2023-06-21 08:45:00|428.5|428.3|429.9|429.4|430|429.5|428.3|427.8|4388
1687337400000|2023-06-21 08:50:00|429.5|429.2|429.3|429|429.8|429.4|429.1|428.8|11016
1687337700000|2023-06-21 08:55:00|429.2|428.9|429.3|428.9|429.3|429|429.2|428.8|947
1687338000000|2023-06-21 09:00:00|429.6|429|429.8|429.6|429.8|429.6|429.6|429|1497
1687338300000|2023-06-21 09:05:00|430|429.9|432|431.5|432.1|431.5|430|429.6|2284
1687338600000|2023-06-21 09:10:00|431.9|431.6|432.4|432.2|432.4|432.2|431.8|431.5|8983
1687338900000|2023-06-21 09:15:00|432.3|432|433.9|433.5|433.9|433.5|432.3|432|1051
1687339200000|2023-06-21 09:20:00|433.8|433.4|433.4|433.1|434|433.7|433.4|432.9|2110
1687339500000|2023-06-21 09:25:00|433.6|432.9|435.1|434.6|435.3|434.6|433.2|432.9|13630
1687339800000|2023-06-21 09:30:00|434.7|434.7|433.6|433.2|434.7|434.7|433.4|432.9|5214
1687340100000|2023-06-21 09:35:00|433.7|433.3|432.7|432.4|433.7|433.4|432.7|432.3|3933
1687340400000|2023-06-21 09:40:00|433|432.5|432.5|432.3|433|432.5|432.5|432.3|1067
1687340700000|2023-06-21 09:45:00|432.9|432.5|434.8|434.2|434.9|434.2|432.9|432.5|6250
1687341000000|2023-06-21 09:50:00|434.6|434.1|434|433.6|434.7|434.3|433.8|433.3|1291
1687341300000|2023-06-21 09:55:00|433.7|433.2|433.6|433.1|433.8|433.3|433.3|432.9|1921
1687341600000|2023-06-21 10:00:00|433.5|433.6|432.9|432.5|433.9|433.6|432.9|432.4|20132
1687341900000|2023-06-21 10:05:00|433.1|432.6|432.6|432.2|433.1|432.9|432.3|431.9|3597
1687342200000|2023-06-21 10:10:00|432.3|431.8|431.7|431.3|432.3|431.9|431.4|431.1|3763
1687342500000|2023-06-21 10:15:00|431.6|431.4|431.9|431.7|432|431.7|431.6|431.3|10195
1687342800000|2023-06-21 10:20:00|431.6|431.2|432|431.6|432|431.6|431.6|431.2|2214
1687343100000|2023-06-21 10:25:00|431.9|431.7|432|431.6|432.1|431.7|431.9|431.6|1103
1687343400000|2023-06-21 10:30:00|432.1|431.7|431.9|431.6|432.1|431.7|431.9|431.6|2225
1687343700000|2023-06-21 10:35:00|432.1|431.7|431.3|431|432.1|431.7|431|430.6|555
1687344000000|2023-06-21 10:40:00|431.5|431.3|431|430.8|431.5|431.3|431|430.6|5557
1687344300000|2023-06-21 10:45:00|431.5|430.7|431.1|430.8|431.5|431.2|431.1|430.7|2001
1687344600000|2023-06-21 10:50:00|431|430.9|431.2|430.8|431.4|430.9|431|430.8|533
1687344900000|2023-06-21 10:55:00|431.1|430.7|431.3|430.9|431.4|431.1|430.7|430.6|7836
1687345200000|2023-06-21 11:00:00|431.7|431|431.3|431|431.8|431.4|431.2|430.9|4247
1687345500000|2023-06-21 11:05:00|431.4|431.1|431.4|431.2|431.4|431.2|431.4|431|3919
1687345800000|2023-06-21 11:10:00|432.8|431.1|433.7|433.2|433.7|433.3|432.5|431.1|3925
1687346100000|2023-06-21 11:15:00|433.6|433.4|434.4|434.1|434.4|434.2|433.6|433.4|1622
1687346400000|2023-06-21 11:20:00|434.2|433.8|434.7|434.3|434.8|434.4|434|433.6|2596
1687346700000|2023-06-21 11:25:00|434.6|434.2|434.4|434.2|434.6|434.2|434.4|434.2|779
1687347000000|2023-06-21 11:30:00|435.4|435|435|434.7|435.4|435|434.8|434.7|1762
1687347300000|2023-06-21 11:35:00|434.7|434.8|434|433.6|434.7|434.9|433.7|433.4|3255
1687347600000|2023-06-21 11:40:00|434.1|433.7|433.2|432.9|435.3|434.6|433.2|432.8|2897
1687347900000|2023-06-21 11:45:00|433.6|433.3|434.5|434.1|435.1|434.6|433.6|433.3|3094
1687348200000|2023-06-21 11:50:00|||||||||846
1687348500000|2023-06-21 11:55:00|434.4|433.7|432.9|432.6|434.5|433.7|432.9|432.5|5285
1687348800000|2023-06-21 12:00:00|432.5|432|432.5|432.1|432.5|432.1|432.5|431.9|429
1687349100000|2023-06-21 12:05:00|432.4|432.2|433.6|433.2|433.7|433.4|431.9|431.5|7652
1687349400000|2023-06-21 12:10:00|433.3|433.3|433.2|432.8|433.6|433.3|433.2|432.7|952
1687349700000|2023-06-21 12:15:00|433.4|432.9|433|432.5|433.5|433.1|433|432.5|2595
1687350000000|2023-06-21 12:20:00|432.9|432.6|432|431.7|432.9|432.6|432|431.5|1862
1687350300000|2023-06-21 12:25:00|431.9|431.2|431.2|430.9|431.9|431.5|431.2|430.9|1779
1687350600000|2023-06-21 12:30:00|431.1|430.3|429.5|429|431.1|430.6|429.5|428.8|8488
1687350900000|2023-06-21 12:35:00|429.4|428.9|429.4|429|429.8|429.4|429.4|428.8|1701
1687351200000|2023-06-21 12:40:00|429.6|429.1|430.7|430.4|430.9|430.5|429.6|429|2640
1687351500000|2023-06-21 12:45:00|430.5|430.3|431|430.6|431.2|430.8|430.1|429.6|10447
1687351800000|2023-06-21 12:50:00|430.9|430.7|431|430.5|431.1|430.7|430.8|430.5|149
1687352100000|2023-06-21 12:55:00|430.9|430.6|431.7|431.3|432|431.6|430.6|430.6|4792
1687352400000|2023-06-21 13:00:00|431.6|431.2|432|431.6|432.4|431.9|431.5|431.2|4566
1687352700000|2023-06-21 13:05:00|431.9|431.5|432.1|431.8|432.1|431.8|431.6|431.3|1087
1687353000000|2023-06-21 13:10:00|432.2|431.9|431.2|430.9|432.9|432.4|431|430.8|3743
1687353300000|2023-06-21 13:15:00|431.5|431.1|430.5|430.2|431.5|431.1|430.5|430.1|1532
1687353600000|2023-06-21 13:20:00|430.9|430.4|431.5|431.1|431.6|431.2|430.2|429.9|3199
1687353900000|2023-06-21 13:25:00|431.4|431.2|431.8|431.5|431.9|431.5|431.4|431.1|2670
1687354200000|2023-06-21 13:30:00|432|431.7|431.9|431.6|432.2|431.9|430.8|430.4|9727
1687354500000|2023-06-21 13:35:00|432|431.7|433.3|433|433.5|433.1|432|431.7|3205
1687354800000|2023-06-21 13:40:00|433.2|432.8|431.9|431.6|433.4|433.3|431.7|431.3|5378
1687355100000|2023-06-21 13:45:00|431.6|431.3|433.2|433|433.5|433.3|431.5|431.1|2156
1687355400000|2023-06-21 13:50:00|433.5|433.3|431.9|431.5|434|433.6|431.9|431.5|3242
1687355700000|2023-06-21 13:55:00|432.1|431.8|431.2|430.9|432.6|432.3|431.2|430.9|3377
1687356000000|2023-06-21 14:00:00|431.3|431|430.4|430.1|431.6|431.3|430.4|430.1|5947
1687356300000|2023-06-21 14:05:00|430.6|430.4|429.9|429.7|430.7|430.4|429.5|429.1|4687
1687356600000|2023-06-21 14:10:00|430.1|430|430.5|430.3|431|430.6|430|430|3304
1687356900000|2023-06-21 14:15:00|430.6|430.4|430.1|429.9|430.8|430.6|430.1|429.9|4337
1687357200000|2023-06-21 14:20:00|430|429.7|428.4|428|430|429.8|426.9|426.7|12831
1687357500000|2023-06-21 14:25:00|428.8|428.3|428.2|427.8|428.8|428.4|427.5|427.2|4331
1687357800000|2023-06-21 14:30:00|428.6|427.9|428.4|428.2|428.9|428.5|428.1|427.7|8711
1687358100000|2023-06-21 14:35:00|428.3|428.8|429.3|429.1|429.6|429.4|428.3|428.8|6359
1687358400000|2023-06-21 14:40:00|429.2|428.9|429.3|429.1|429.7|429.4|428.9|428.8|7081
1687358700000|2023-06-21 14:45:00|429.2|428.9|429.4|429.2|429.7|429.5|429|428.7|11857
1687359000000|2023-06-21 14:50:00|429.2|429|430.2|430|430.2|430|429.2|429|6730
1687359300000|2023-06-21 14:55:00|430|429.7|429.6|429.3|430.3|430|429.6|429.3|4556
1687359600000|2023-06-21 15:00:00|429.5|429.1|429.2|429|429.5|429.1|428.1|427.8|10781
1687359900000|2023-06-21 15:05:00|429.1|428.7|428.5|428.1|429.5|429.2|427.4|427.1|16990
1687360200000|2023-06-21 15:10:00|428.4|428.2|427.6|427.3|428.4|428.2|426.9|426.5|14099
1687360500000|2023-06-21 15:15:00|427.5|427.1|427.3|427.2|427.6|427.3|426.7|426.4|19098
1687360800000|2023-06-21 15:20:00|427.2|427.1|430.1|429.8|430.3|430|427.2|427.1|33896
1687361100000|2023-06-21 15:25:00|429.9|429.7|430|429.7|430.2|429.8|429.5|429.3|26078
1687417200000|2023-06-22 07:00:00|449.7|440.5|455.8|454.6|455.8|454.6|445.3|440.5|102787
1687417500000|2023-06-22 07:05:00|456|454.7|456.7|455.9|457.4|456.2|453.6|452.1|54323
1687417800000|2023-06-22 07:10:00|456.4|455.8|463.1|462.3|464.1|463.1|456.3|455.4|46600
1687418100000|2023-06-22 07:15:00|462.7|462.2|469|468.3|469|468.3|461.8|461.1|45537
1687418400000|2023-06-22 07:20:00|469.5|468.5|478.4|477.4|478.4|477.8|469.5|468.5|58574
1687418700000|2023-06-22 07:25:00|479.1|477.6|484.7|484.1|485|484.1|478|477|66869
1687419000000|2023-06-22 07:30:00|485.4|484|485.4|484.6|487|485.5|484.9|484|13758
1687419300000|2023-06-22 07:35:00|490.4|488.5|494|492.9|494.2|492.9|487.1|485.7|34669
1687419600000|2023-06-22 07:40:00|494.2|493.1|491.3|490|497.7|496.3|491.3|490|55465
1687419900000|2023-06-22 07:45:00|490.9|489.8|484.1|483.2|491.7|490.1|480.8|479.9|63876
1687420200000|2023-06-22 07:50:00|485.4|483.9|484.6|483.1|486.3|485.3|481.9|480.8|37651
1687420500000|2023-06-22 07:55:00|485.4|483.8|488.9|488.3|489.4|488.8|485.4|483.8|27437
1687420800000|2023-06-22 08:00:00|489.5|488.9|499.8|499.1|499.8|499.1|488.9|488.1|44487
1687421100000|2023-06-22 08:05:00|499|499|505|504|506.6|505.8|498.7|498|83530
1687421400000|2023-06-22 08:10:00|504.6|504.2|513|511.6|513|511.6|504.6|504|53252
1687421700000|2023-06-22 08:15:00|514|512.4|521|520|521.8|520.4|509.8|508.4|78569
1687422000000|2023-06-22 08:20:00|521.6|520.4|509.8|509|523.6|522.8|509.8|509|56881
1687422300000|2023-06-22 08:25:00|510|507|512|511.2|512.4|511.4|507.4|506.4|48494
1687422600000|2023-06-22 08:30:00|512.4|511.4|515.8|515|515.8|515|510.8|510|48054
1687422900000|2023-06-22 08:35:00|516.4|515.2|519.6|518.8|520|519|515.8|514.6|30187
1687423200000|2023-06-22 08:40:00|520.4|519.2|523.2|522.2|523.8|523|520.4|519.2|30126
1687423500000|2023-06-22 08:45:00|523|522.6|530|529|531.6|530.2|522.2|521.4|48728
1687423800000|2023-06-22 08:50:00|531|529.8|539|538|539.6|538.4|531|529.8|64489
1687424100000|2023-06-22 08:55:00|552|545.6|576.4|573.4|576.4|573.4|546.2|545.2|73710
1687424400000|2023-06-22 09:00:00|577|573.8|581.4|579.6|583|579.6|563.4|561.4|134882
1687424700000|2023-06-22 09:05:00|582.4|579.2|580.4|579.2|595.6|593.2|577.8|576|113446
1687425000000|2023-06-22 09:10:00|579.8|577.2|608.2|605.4|609|605.4|579.4|577.2|52406
1687425300000|2023-06-22 09:15:00|612|604|612.2|608.8|618.4|614.8|606|604|100653
1687425600000|2023-06-22 09:20:00|613|609.6|616|614.4|632|630.8|602|600.2|152226
1687425900000|2023-06-22 09:25:00|615.8|614.6|615.6|614.2|618.6|617.2|600.6|596.8|93718
1687426200000|2023-06-22 09:30:00|615|613.6|617.2|615.8|617.6|616|607.8|606.4|76451
1687426500000|2023-06-22 09:35:00|618|616|604.4|603.2|618.4|616.2|602.8|600.4|84231
1687426800000|2023-06-22 09:40:00|595|592.6|587.8|585.6|603.8|601.6|587.8|585.4|127059
1687427100000|2023-06-22 09:45:00|588.4|585.8|579.8|578.4|588.4|586.6|576.4|574|82005
1687427400000|2023-06-22 09:50:00|580.4|578.6|580|578.6|583.4|581.2|573.6|572.2|74079
1687427700000|2023-06-22 09:55:00|579.4|578.8|582|580.6|583.8|582.6|576.8|576|47846
1687428000000|2023-06-22 10:00:00|582.4|582|590.4|588|592.2|591.4|580.8|580|56672
1687428300000|2023-06-22 10:05:00|590|587.6|593|592.2|596|593.8|588.4|587|71907
1687428600000|2023-06-22 10:10:00|592.8|593.6|601.2|599.8|602.4|601.4|592.8|593.6|52776
1687428900000|2023-06-22 10:15:00|601|599|599.6|598.4|602.2|601|597.4|596.2|51383
1687429200000|2023-06-22 10:20:00|599.4|597.8|578.6|577|599.4|597.8|577.8|576|28809
1687429500000|2023-06-22 10:25:00|575|573|575.4|573.8|580|579.2|572|570.2|57115
1687429800000|2023-06-22 10:30:00|575.2|574|577.4|576|578|577.4|569.8|568.2|40783
1687430100000|2023-06-22 10:35:00|578.8|576.4|577.6|576.4|583.6|582|577.6|576.4|30788
1687430400000|2023-06-22 10:40:00|577.2|574.6|565|562.6|577.2|574.6|563.4|562|18921
1687430700000|2023-06-22 10:45:00|564.6|560.2|564.8|563.2|565.4|563.2|556.4|555|46404
1687431000000|2023-06-22 10:50:00|564.6|561.6|552.8|551.8|564.6|561.6|552.8|551.8|59518
1687431300000|2023-06-22 10:55:00|552.6|554|565|563.8|565|563.8|552.6|553.2|59321
1687431600000|2023-06-22 11:00:00|564.8|563.6|565.8|564.6|573|565.6|561|555.2|35398
1687431900000|2023-06-22 11:05:00|569.6|564.8|573.8|573|573.8|573|569|564.6|29981
1687432200000|2023-06-22 11:10:00|572.8|571.4|577.8|576.4|577.8|576.4|571.6|570.4|10498
1687432500000|2023-06-22 11:15:00|578.6|576.8|579.6|578.4|581|580|577.2|576.2|19414
1687432800000|2023-06-22 11:20:00|579.4|578|585.2|583.4|586.4|585.2|579.2|578|23748
1687433100000|2023-06-22 11:25:00|586.2|583.8|570.8|569.8|588.8|587.8|569.8|569.6|55741
1687433400000|2023-06-22 11:30:00|570|567.6|573.6|571.2|575|573.6|566|563.8|29302
1687433700000|2023-06-22 11:35:00|573.4|571|562.2|561|573.4|571|562.2|560.4|26166
1687434000000|2023-06-22 11:40:00|561.8|561.2|556.2|555|565.6|564.6|553.6|552.4|24593
1687434300000|2023-06-22 11:45:00|556|554.4|563.2|562.2|563.2|562.2|553.6|552.4|22042
1687434600000|2023-06-22 11:50:00|564.4|562.4|569|567.6|569.4|568.4|562|560.6|16773
1687434900000|2023-06-22 11:55:00|569.4|567.8|573|571.2|573|571.2|568.6|567.8|19347
1687435200000|2023-06-22 12:00:00|573.2|571|570|569|575|573.8|570|569|34173
1687435500000|2023-06-22 12:05:00|569.8|568.6|572.8|570.6|575|574|568.8|567.8|15988
1687435800000|2023-06-22 12:10:00|572.6|570.8|574.4|573.2|574.8|573.4|570.2|569.2|7540
1687436100000|2023-06-22 12:15:00|574.2|573.4|569|566.8|574.2|573.4|569|566.8|8502
1687436400000|2023-06-22 12:20:00|568.8|566.4|565.2|563.8|568.8|567.2|561.8|560|15507
1687436700000|2023-06-22 12:25:00|564.8|563.2|563|562|565.6|563.6|561.4|560.2|37496
1687437000000|2023-06-22 12:30:00|561.2|558.8|560.8|560|562|560.4|556|555.4|16575
1687437300000|2023-06-22 12:35:00|560|559.2|560.6|559.8|561.6|560.4|559|558|17120
1687437600000|2023-06-22 12:40:00|561.2|560|562|561|563|562.2|560.8|560|19654
1687437900000|2023-06-22 12:45:00|561.8|560.2|562.4|561.2|565|563.8|561.2|560.2|26522
1687438200000|2023-06-22 12:50:00|563.4|561.8|562.6|561|563.6|562.2|559.8|558.6|11316
1687438500000|2023-06-22 12:55:00|563|561.2|562|560.8|564.8|563.4|560.6|559.6|23031
1687438800000|2023-06-22 13:00:00|562.6|561|558.6|557.2|563|562|558.6|557.2|132214
1687439100000|2023-06-22 13:05:00|559.2|557.4|562.2|561.2|562.6|561.2|558|557|7611
1687439400000|2023-06-22 13:10:00|562.4|560.8|565.2|563.8|567.6|566.6|562|560.8|20303
1687439700000|2023-06-22 13:15:00|565.8|563.6|568|566.2|571.8|571|565.6|563.6|9357
1687440000000|2023-06-22 13:20:00|566|566|561.8|560.6|566|566|561.4|560|6442
1687440300000|2023-06-22 13:25:00|562|561|566.6|565|566.6|565|562|561|9580
1687440600000|2023-06-22 13:30:00|567|565.2|571.6|570.8|572|571.2|567|565.2|22206
1687440900000|2023-06-22 13:35:00|571.8|570.6|569.2|568.2|572.8|571.2|568|567|18941
1687441200000|2023-06-22 13:40:00|569.4|567.8|574.2|573.4|574.8|573.8|568.6|567.8|16417
1687441500000|2023-06-22 13:45:00|574.4|573.2|573.8|573.4|575.4|575|573.4|572.8|25914
1687441800000|2023-06-22 13:50:00|573|572.2|573.4|572.4|574.2|573.4|569.2|568.2|99073
1687442100000|2023-06-22 13:55:00|573.2|572.6|566|563.6|575|574|565.8|563.6|44014
1687442400000|2023-06-22 14:00:00|566.2|563.8|561|559.8|568.4|566.4|560|559|21236
1687442700000|2023-06-22 14:05:00|560.8|560|571.8|570.4|571.8|571|560.2|559.2|22899
1687443000000|2023-06-22 14:10:00|571.6|570.8|571.8|571.2|572|571.4|569.6|569.2|21523
1687443300000|2023-06-22 14:15:00|571.4|570.6|571.6|570.8|571.8|571|568|567|16773
1687443600000|2023-06-22 14:20:00|571|571|571.4|570.8|572.6|571.8|571|570|4181
1687443900000|2023-06-22 14:25:00|571.2|570.2|570.6|569.8|571.8|571|569.8|569.2|14016
1687444200000|2023-06-22 14:30:00|570.4|570|569.6|568.8|570.8|570.2|569|568.4|5960
1687444500000|2023-06-22 14:35:00|570|569|570.4|569.8|571.2|571|569.6|569|8252
1687444800000|2023-06-22 14:40:00|570.2|569.6|570.4|570|570.8|570.2|569.6|569.2|7686
1687445100000|2023-06-22 14:45:00|570.2|569.6|573.4|572.8|573.4|572.8|569.6|569.4|16134
1687445400000|2023-06-22 14:50:00|574|573|573.6|573|576.8|576.2|572.8|572.2|13708
1687445700000|2023-06-22 14:55:00|574.6|573.6|575.6|575|576.8|576|574.4|573.6|18015
1687446000000|2023-06-22 15:00:00|574|575.2|569|568.2|574|575.2|567.4|566.4|28283
1687446300000|2023-06-22 15:05:00|570.4|568.4|573.6|572.6|574.4|573.6|569.6|568.4|15455
1687446600000|2023-06-22 15:10:00|573|572.4|571.6|571.2|573.8|572.8|570.6|570.2|18676
1687446900000|2023-06-22 15:15:00|571.4|571|570.2|569.4|573.2|572.4|569.6|569.2|29020
1687447200000|2023-06-22 15:20:00|570|569.2|570|569.6|570.8|570.2|569.4|569|20249
1687447500000|2023-06-22 15:25:00|569.8|569.4|567.4|565.8|570|569.6|567.2|565.8|67147
1687503600000|2023-06-23 07:00:00|557|555.8|553.6|551.8|565|562.6|540.6|538.4|59467
1687503900000|2023-06-23 07:05:00|553.2|550.8|536|533.8|553.6|551.8|535.8|533.8|72860
1687504200000|2023-06-23 07:10:00|536.2|534|518|516.2|538.6|536.4|518|516.2|60940
1687504500000|2023-06-23 07:15:00|519.6|517.8|514.8|513.4|527.2|525.6|514.4|513.2|57181
1687504800000|2023-06-23 07:20:00|513.6|512.2|523.4|521.8|528.2|526.6|513.6|512.2|73303
1687505100000|2023-06-23 07:25:00|523|522|517.4|516.4|523.6|522.6|514.6|513.6|19781
1687505400000|2023-06-23 07:30:00|516.8|516|518.8|518|521.2|520|515.6|514.6|36697
1687505700000|2023-06-23 07:35:00|518.2|517.2|519.6|518.8|521.8|521|516.2|515.4|23670
1687506000000|2023-06-23 07:40:00|519.4|518.6|520|519.2|520.8|520|517.6|517|17331
1687506300000|2023-06-23 07:45:00|519.8|518.4|519.2|518.6|520.8|520|518.4|517.6|13635
1687506600000|2023-06-23 07:50:00|518.8|518.2|523.4|522.6|523.4|522.8|518.8|518.2|27320
1687506900000|2023-06-23 07:55:00|523.8|523|523.4|522.6|523.8|523|521|520.4|17139
1687507200000|2023-06-23 08:00:00|523.2|521.6|529.4|528.6|531.2|530.2|522.4|521.6|35987
1687507500000|2023-06-23 08:05:00|529.6|529|529.2|528.4|530.8|530.2|528.2|527.2|12199
1687507800000|2023-06-23 08:10:00|529.6|529|525.8|524.8|531.6|531|523.6|522.6|36781
1687508100000|2023-06-23 08:15:00|523.6|522.4|524.4|523.6|525.4|524.6|521.4|520.8|15698
1687508400000|2023-06-23 08:20:00|523.8|523|522|521.2|524.2|523.6|521.2|520.4|19473
1687508700000|2023-06-23 08:25:00|522.2|520.4|520.8|520|522.2|521.6|520.6|519.8|9419
1687509000000|2023-06-23 08:30:00|521|520.4|520.4|519.8|521.6|520.8|520|519.2|12947
1687509300000|2023-06-23 08:35:00|520.8|520|520|519.4|520.8|520|519.6|518.8|5308
1687509600000|2023-06-23 08:40:00|521.4|520.6|520.8|520.2|522.2|522|520.8|520|6607
1687509900000|2023-06-23 08:45:00|520.6|520|524.4|524.2|524.4|524.2|520.6|520|9944
1687510200000|2023-06-23 08:50:00|523.4|522.6|526.4|525.6|527|526.2|523.2|522.4|9276
1687510500000|2023-06-23 08:55:00|526.6|525.8|527.4|526.8|528.2|527.6|526|525.2|8194
1687510800000|2023-06-23 09:00:00|527.6|527|528.6|527.8|528.6|528|527.6|526.8|9810
1687511100000|2023-06-23 09:05:00|525.4|524.4|527.8|526.8|528.2|527.4|525.4|524.4|21891
1687511400000|2023-06-23 09:10:00|527.6|527|526|525.4|527.8|527.2|525.8|525.2|8486
1687511700000|2023-06-23 09:15:00|525.6|525.2|527.4|526.8|527.8|527|525.4|524.8|3644
1687512000000|2023-06-23 09:20:00|527.2|526.6|531|530.6|533.2|532.6|527.2|526.6|14926
1687512300000|2023-06-23 09:25:00|531.6|530|531.4|530.6|532.2|531.6|530.4|529.6|7858
1687512600000|2023-06-23 09:30:00|531.2|530.8|529.6|528.8|531.4|530.8|528.2|527.2|7843
1687512900000|2023-06-23 09:35:00|530|529.2|529|528.4|532.6|531.6|528.6|527.6|5920
1687513200000|2023-06-23 09:40:00|528.6|528|528.6|527.8|528.8|528.2|528|527.2|15971
1687513500000|2023-06-23 09:45:00|527.8|527.2|526.8|526|527.8|527.2|525|524.6|9326
1687513800000|2023-06-23 09:50:00|527|526.2|526.4|525.8|527.2|526.6|525.4|524.4|5936
1687514100000|2023-06-23 09:55:00|525.6|526|525|524.4|526|526|524|523.2|9086
1687514400000|2023-06-23 10:00:00|524.8|524|523.6|523|524.8|524|522.8|522|5349
1687514700000|2023-06-23 10:05:00|523.8|523.2|520.6|520|524.2|523.6|520.6|520|8252
1687515000000|2023-06-23 10:10:00|520.8|520.2|518.4|517.4|521|520.2|518.2|517.2|8456
1687515300000|2023-06-23 10:15:00|518.2|517.8|519|518.2|519|518.2|518|517.4|1885
1687515600000|2023-06-23 10:20:00|518.8|518.4|519.6|519|519.8|519.4|518.8|518.4|2008
1687515900000|2023-06-23 10:25:00|520.2|519.2|520.4|519.8|520.8|520.2|520.2|519.2|2190
1687516200000|2023-06-23 10:30:00|520.6|520|521.8|521.2|521.8|521.2|520.6|519.8|8341
1687516500000|2023-06-23 10:35:00|521.6|522|522.6|521.6|524.4|523.8|521|520.2|7438
1687516800000|2023-06-23 10:40:00|522.4|522|524.4|523.8|524.6|524|522.4|521.6|6750
1687517100000|2023-06-23 10:45:00|524.6|523.6|527.2|526.6|527.8|527|524.6|523.6|8739
1687517400000|2023-06-23 10:50:00|527.4|526.8|528|527.4|529.2|528.4|527.4|526.8|9545
1687517700000|2023-06-23 10:55:00|528.2|527.2|529.2|528.4|530.2|529.8|528.2|527.2|4275
1687518000000|2023-06-23 11:00:00|528.8|528.2|530|529.4|532|531|528.2|527.6|4907
1687518300000|2023-06-23 11:05:00|530.2|529.6|530|529.2|530.2|529.6|529.2|528.8|2561
1687518600000|2023-06-23 11:10:00|529.8|529|529.6|529|530.2|530|527.8|527.2|6646
1687518900000|2023-06-23 11:15:00|529.8|528.8|527.8|527.2|529.8|528.8|527.6|527.2|4100
1687519200000|2023-06-23 11:20:00|528.2|527.4|527.6|526.8|528.2|527.6|526|525.4|1565
1687519500000|2023-06-23 11:25:00|527.4|526.6|523.6|522.8|527.4|526.8|523|522.8|12859
1687519800000|2023-06-23 11:30:00|523.8|523.2|523.8|523|523.8|523.4|523.4|522.8|1711
1687520100000|2023-06-23 11:35:00|523.6|523.2|525|524.4|525.2|524.8|523.6|523.2|3465
1687520400000|2023-06-23 11:40:00|525.6|524.2|527.4|526.6|527.4|526.8|525.4|524.2|2809
1687520700000|2023-06-23 11:45:00|527.2|526.8|528|527.6|528.2|527.6|527.2|526.6|3379
1687521000000|2023-06-23 11:50:00|528.2|527.8|531|530.4|531.6|530.8|528.2|527.8|7250
1687521300000|2023-06-23 11:55:00|530.8|530.2|530.4|529.8|531.2|530.6|529.8|528.8|2577
1687521600000|2023-06-23 12:00:00|529.8|529|527.6|526.6|530.2|529.6|527|526.2|1998
1687521900000|2023-06-23 12:05:00|527.2|526.4|524.4|523.6|527.2|526.6|524.4|523.6|6531
1687522200000|2023-06-23 12:10:00|524|523.8|525.2|524.6|525.4|524.6|523.8|523.6|3348
1687522500000|2023-06-23 12:15:00|526.2|525.6|525.4|524.6|526.6|526|525|524.2|6107
1687522800000|2023-06-23 12:20:00|525.8|525.2|527|526.2|527|526.2|525.8|525.2|1234
1687523100000|2023-06-23 12:25:00|526.8|525.8|526.2|525.8|527|526.2|526.2|525.6|1877
1687523400000|2023-06-23 12:30:00|526|525.6|530.6|530|530.6|530|526|525.6|6844
1687523700000|2023-06-23 12:35:00|531.2|530.8|530.4|530|531.6|530.8|530|529.6|8071
1687524000000|2023-06-23 12:40:00|530.2|529.8|530.2|529.4|530.4|529.8|529.8|529.2|2029
1687524300000|2023-06-23 12:45:00|530|529.2|530.6|530.4|530.8|530.4|529.6|529.2|14651
1687524600000|2023-06-23 12:50:00|530.4|530.2|528.2|527.8|530.4|530.2|527.6|527.2|9426
1687524900000|2023-06-23 12:55:00|528.4|527.6|525.8|525.4|528.4|527.8|525.2|524.8|12436
1687525200000|2023-06-23 13:00:00|525.4|524.8|527.4|526.8|527.6|527.4|524.8|524|16304
1687525500000|2023-06-23 13:05:00|527.2|527|529.8|529.4|529.8|529.4|527|526.2|11178
1687525800000|2023-06-23 13:10:00|530.2|529.6|529.8|529.2|531.2|530.8|529.2|528.4|31158
1687526100000|2023-06-23 13:15:00|529.6|529.4|527.8|527.2|529.8|529.4|527.4|526.6|13386
1687526400000|2023-06-23 13:20:00|528.2|527.8|526.6|526|528.2|527.8|526.2|525.4|13286
1687526700000|2023-06-23 13:25:00|526.8|526.2|528|527.6|528.2|527.8|526.8|526.2|9965
1687527000000|2023-06-23 13:30:00|528.4|527.8|531.2|530.6|531.8|531.2|527.8|527.6|26079
1687527300000|2023-06-23 13:35:00|531.4|530.8|525.4|524.8|531.4|530.8|525|524.4|13905
1687527600000|2023-06-23 13:40:00|525.2|526|526.2|526|526.6|526|525.2|525.2|10851
1687527900000|2023-06-23 13:45:00|526.4|526.2|525|524.6|526.8|526.2|524.8|524.4|12980
1687528200000|2023-06-23 13:50:00|525.2|524.8|526.6|526|527.6|527|525|524.8|15374
1687528500000|2023-06-23 13:55:00|526.8|526.2|526.4|525.8|526.8|526.6|525.6|525.2|6857
1687528800000|2023-06-23 14:00:00|526.2|526|525.4|525|526.4|526|524.6|524.2|7090
1687529100000|2023-06-23 14:05:00|525.6|525.2|526.4|525.8|526.8|526.4|525.6|525.2|9400
1687529400000|2023-06-23 14:10:00|526.6|526|526|525.4|526.6|526|525.2|524.8|7323
1687529700000|2023-06-23 14:15:00|526.2|525.6|526.8|526.2|527.6|527.2|526.2|525.6|8034
1687530000000|2023-06-23 14:20:00|527|526.4|529.6|529.2|529.6|529.2|527|526.4|5451
1687530300000|2023-06-23 14:25:00|529.8|529.4|529.8|529.4|532.4|531.8|529.2|528.6|10035
1687530600000|2023-06-23 14:30:00|530|529.6|530.8|530.2|531|530.4|529.8|529.4|7313
1687530900000|2023-06-23 14:35:00|530.6|529.6|530.4|530.2|531|530.6|529.8|529.4|10999
1687531200000|2023-06-23 14:40:00|531|530.6|530|529.4|531.2|530.8|530|529.4|3967
1687531500000|2023-06-23 14:45:00|530.2|529.6|532|531.6|532.2|531.8|530.2|529.6|9201
1687531800000|2023-06-23 14:50:00|532.2|531.8|536.4|536|536.4|536|531.8|531.4|7503
1687532100000|2023-06-23 14:55:00|536.2|535.8|534.2|533.8|537.8|537.4|534.2|533.4|9203
1687532400000|2023-06-23 15:00:00|534.4|534.2|535.8|535.2|536.4|535.8|532|531.4|16501
1687532700000|2023-06-23 15:05:00|535.6|535|535|534.4|535.8|535.2|533.8|533.4|24569
1687533000000|2023-06-23 15:10:00|536.4|534.6|537.8|537|537.8|537.6|536.4|534.6|4167
1687533300000|2023-06-23 15:15:00|537.6|536.6|536.2|535.8|537.6|536.8|534.4|534|10616
1687533600000|2023-06-23 15:20:00|535.6|535|536.6|536|536.6|536.2|534.8|534.2|16684
1687533900000|2023-06-23 15:25:00|536.4|536.2|534.8|533.8|537|536.6|534|533.2|32191
1687762800000|2023-06-26 07:00:00|527.2|525.2|527.4|526.4|529|527.6|524.8|523.4|20811
1687763100000|2023-06-26 07:05:00|529.4|527.4|533.6|532.4|534.4|533.2|529.4|527.4|8139
1687763400000|2023-06-26 07:10:00|533.4|531.6|528.4|527.8|533.4|531.8|528.4|527.8|11215
1687763700000|2023-06-26 07:15:00|528.2|528|525.6|524.6|529|528.2|524.4|523.8|10537
1687764000000|2023-06-26 07:20:00|526.2|525.2|527.8|527|527.8|527.2|525.8|525.2|11996
1687764300000|2023-06-26 07:25:00|527.6|527.2|526.2|525.6|527.8|527.2|524.6|524.2|12535
1687764600000|2023-06-26 07:30:00|526|525.4|527|526.6|527|526.6|525.2|524.4|11259
1687764900000|2023-06-26 07:35:00|527.8|527|527.8|527.6|529.2|528.4|527.2|526.8|8938
1687765200000|2023-06-26 07:40:00|528.4|527.8|527.6|527.2|529.6|528.8|527.6|527.2|5478
1687765500000|2023-06-26 07:45:00|527.8|526.8|527.2|526.6|527.8|527|526.4|525.6|2895
1687765800000|2023-06-26 07:50:00|527.4|526.8|527.6|527.2|529|528.2|526.8|526.2|2594
1687766100000|2023-06-26 07:55:00|528|527.6|528.2|527.8|528.4|527.8|526.8|526.2|4968
1687766400000|2023-06-26 08:00:00|528.6|527.6|530.6|530|533.2|532.4|528.6|527.6|11151
1687766700000|2023-06-26 08:05:00|531|530.2|528.8|528.2|531|530.2|528.6|527.8|8720
1687767000000|2023-06-26 08:10:00|529.6|528.6|529.2|528.4|530.8|530|529|528.4|3702
1687767300000|2023-06-26 08:15:00|529.8|529|528.2|527.8|529.8|529.4|528|527.2|5052
1687767600000|2023-06-26 08:20:00|528|527.2|524.6|523.8|528.2|527.2|524.6|523.8|4067
1687767900000|2023-06-26 08:25:00|524.4|523.4|523.2|522.6|524.4|523.4|522.8|522.2|3608
1687768200000|2023-06-26 08:30:00|524|523.4|524|523.4|524|523.6|522.2|521.6|4912
1687768500000|2023-06-26 08:35:00|523.8|523.2|526|525.4|526|525.4|523.8|523.2|9402
1687768800000|2023-06-26 08:40:00|525.6|525.6|526|525.4|527.8|527|525.6|525.2|5424
1687769100000|2023-06-26 08:45:00|525.8|525.8|526.4|526|526.6|526|523.6|522.8|5330
1687769400000|2023-06-26 08:50:00|526.8|525.8|530.4|529.6|530.6|529.6|526.8|525.8|7863
1687769700000|2023-06-26 08:55:00|530|529|529.6|529|530.6|530|528.2|527.6|9609
1687770000000|2023-06-26 09:00:00|529.8|529.2|529.8|529.4|530.2|529.4|529.2|528.8|12982
1687770300000|2023-06-26 09:05:00|529.6|529.2|528|527.2|530|529.4|528|527.2|4881
1687770600000|2023-06-26 09:10:00|528.2|527.4|527.6|526.8|528.2|527.4|527.2|526.6|1538
1687770900000|2023-06-26 09:15:00|527.4|527|527.8|527.2|527.8|527.2|527.2|526.6|776
1687771200000|2023-06-26 09:20:00|528|527.4|529.8|529|530.2|529.2|528|527.4|2511
1687771500000|2023-06-26 09:25:00|529.6|528.8|529|528.6|529.6|528.8|528.8|528.2|1421
1687771800000|2023-06-26 09:30:00|529.6|529|529.4|529|529.6|529|529.4|529|3321
1687772100000|2023-06-26 09:35:00|529.6|529.2|529.2|528.6|529.8|529.2|528.4|528|5215
1687772400000|2023-06-26 09:40:00|529|528.8|529.2|528.8|529.6|529.2|529|528.8|1396
1687772700000|2023-06-26 09:45:00|529.4|529|529.4|528.8|529.6|529.2|529|528.6|668
1687773000000|2023-06-26 09:50:00|529.6|529|529.2|528.8|529.6|529.2|529|528.8|2071
1687773300000|2023-06-26 09:55:00|529.8|529.2|529.8|529.2|529.8|529.4|529.6|529|3690
1687773600000|2023-06-26 10:00:00|529.6|529|528|527.2|529.8|529|527.8|527.2|2792
1687773900000|2023-06-26 10:05:00|528.2|527.4|528.8|528.6|528.8|528.6|527.2|526.8|2788
1687774200000|2023-06-26 10:10:00|530.4|530|543|541.8|551.6|550|530.2|529.6|128615
1687774500000|2023-06-26 10:15:00|542.8|540.2|535.4|534|542.8|541.4|533.4|532.4|11331
1687774800000|2023-06-26 10:20:00|535.2|534.2|533.2|532.2|535.8|534.8|532.6|531.8|9419
1687775100000|2023-06-26 10:25:00|532|530.4|535.2|534.2|535.4|534.2|530.6|529.6|7602
1687775400000|2023-06-26 10:30:00|535|532.6|534.6|533.8|535.8|535|533.6|532.6|13147
1687775700000|2023-06-26 10:35:00|534.4|533.6|537.4|536.8|537.6|537|534.4|533.6|8045
1687776000000|2023-06-26 10:40:00|537|536.4|541.2|540.4|541.2|540.4|537|536.2|7847
1687776300000|2023-06-26 10:45:00|541|539.8|539.4|538.8|541|539.8|538.6|538.2|14938
1687776600000|2023-06-26 10:50:00|539.8|538.6|537|535.8|540.4|539.6|536.6|535.8|7021
1687776900000|2023-06-26 10:55:00|536.8|535.6|536.2|535.6|536.8|536|535.8|534.8|14114
1687777200000|2023-06-26 11:00:00|536.4|535.8|536.4|535.6|537.4|536.8|536.2|535.4|9670
1687777500000|2023-06-26 11:05:00|536.2|535.8|536|535.4|536.4|536|535.8|535.2|2271
1687777800000|2023-06-26 11:10:00|535.8|534.8|538.8|537.8|539|538|535.4|534.8|2849
1687778100000|2023-06-26 11:15:00|538.6|538|537|536|538.8|538|536.8|536|5040
1687778400000|2023-06-26 11:20:00|536.8|535.4|536.6|536|537|536.4|536.4|535.4|607
1687778700000|2023-06-26 11:25:00|536.4|535.6|535.4|534.4|536.4|535.6|535.4|534.4|5604
1687779000000|2023-06-26 11:30:00|535.2|534.6|534.8|534|535.8|535.2|534.8|533.8|494
1687779300000|2023-06-26 11:35:00|534.6|533.8|533.6|533.2|534.6|533.8|533|532.4|1890
1687779600000|2023-06-26 11:40:00|534.2|533.6|534.4|534.2|534.6|534.2|534.2|533.6|724
1687779900000|2023-06-26 11:45:00|534.2|534|534|533.2|534.2|534|533.6|532.8|1011
1687780200000|2023-06-26 11:50:00|533.8|533|533.2|532.6|533.8|533.4|533|532.4|1109
1687780500000|2023-06-26 11:55:00|533|532.2|532.4|531.6|533.2|532.4|532.2|531.4|574
1687780800000|2023-06-26 12:00:00|532.6|531.8|531.2|530.6|532.6|531.8|531|530.2|2907
1687781100000|2023-06-26 12:05:00|531|530.4|530.4|530|531.2|530.6|530.2|529.6|928
1687781400000|2023-06-26 12:10:00|530.6|530.2|531|530.6|531|530.6|530.6|530|1235
1687781700000|2023-06-26 12:15:00|530.2|529.6|529.2|528.8|530.2|529.6|529.2|528.6|3143
1687782000000|2023-06-26 12:20:00|529.6|529.2|531.4|530.8|531.8|531.2|529.6|529.2|2963
1687782300000|2023-06-26 12:25:00|531.6|531|531.4|530.8|531.8|531.2|531.4|530.8|1
1687782600000|2023-06-26 12:30:00|531|530.4|529.8|529.2|531|530.4|529.8|529|2152
1687782900000|2023-06-26 12:35:00|529.6|529.4|527.6|527|529.8|529.4|527|526.4|3740
1687783200000|2023-06-26 12:40:00|527.4|526.6|527.8|527.2|527.8|527.2|526.6|526|2189
1687783500000|2023-06-26 12:45:00|528.2|527.4|527.4|526.8|528.6|528|527.4|526.8|9744
1687783800000|2023-06-26 12:50:00|527.2|526.6|524|523.4|527.2|526.6|524|523.2|1449
1687784100000|2023-06-26 12:55:00|524.2|523.8|523|522.6|524.2|523.8|521.8|521.2|14726
1687784400000|2023-06-26 13:00:00|523.2|523|523.2|522.6|525.6|524.8|523.2|522.4|7542
1687784700000|2023-06-26 13:05:00|523.4|523|522.2|521.6|524.4|523.6|522.2|521.6|5069
1687785000000|2023-06-26 13:10:00|522.8|522.2|519.8|519.4|522.8|522.4|519.8|519.2|15084
1687785300000|2023-06-26 13:15:00|520.6|519.8|519.2|518.6|522.2|521.2|518.2|517.4|7324
1687785600000|2023-06-26 13:20:00|519|517.8|520.4|519.8|520.4|519.8|517.8|517.2|9825
1687785900000|2023-06-26 13:25:00|520.2|519.6|520|519.8|520.2|519.8|519.6|519.2|4229
1687786200000|2023-06-26 13:30:00|520.4|520.2|513.8|513.4|520.6|520.4|513.8|513|11575
1687786500000|2023-06-26 13:35:00|513.2|512.8|516.2|515.6|516.2|515.6|513|512.4|12345
1687786800000|2023-06-26 13:40:00|516.8|515.8|519.2|518.6|520.6|520|516.8|515.8|10983
1687787100000|2023-06-26 13:45:00|519|519|520.6|520.2|521.6|521.2|519|518.4|8784
1687787400000|2023-06-26 13:50:00|521.2|520.6|523.8|523.2|524.2|524|520.4|520|15313
1687787700000|2023-06-26 13:55:00|524|523|523.4|522.8|524|523.4|521.6|521|5458
1687788000000|2023-06-26 14:00:00|523.8|523.2|522.4|521.8|524|523.4|522.4|521.8|6273
1687788300000|2023-06-26 14:05:00|522.8|522|526.2|525.6|526.2|525.8|522.4|521.8|14807
1687788600000|2023-06-26 14:10:00|526|525.4|529.6|528.8|529.6|528.8|525.8|525|14157
1687788900000|2023-06-26 14:15:00|529.4|529.6|526.8|526|530.8|530.2|526.8|526|10271
1687789200000|2023-06-26 14:20:00|527|526.2|527|526.4|527.6|527.2|526.6|525.8|3095
1687789500000|2023-06-26 14:25:00|526.8|526.6|528.6|528|529.6|529.4|526.8|526.4|12862
1687789800000|2023-06-26 14:30:00|528.4|527.8|527.6|527.2|528.6|528.4|527.2|526.6|9244
1687790100000|2023-06-26 14:35:00|527.2|527|526.6|526.2|527.2|527.2|526|525.4|6239
1687790400000|2023-06-26 14:40:00|526.2|525.6|527.2|526.6|527.2|526.8|526.2|525.4|4452
1687790700000|2023-06-26 14:45:00|527|526.2|526.8|526.4|527.2|526.4|526.2|526|5389
1687791000000|2023-06-26 14:50:00|527.2|526.6|527.2|527|528|527.4|527|526.6|9860
1687791300000|2023-06-26 14:55:00|526.8|526.4|526.8|526.2|527.2|526.8|525.8|525|15568
1687791600000|2023-06-26 15:00:00|526.6|526.6|528.6|528.2|528.8|528.2|526.6|526.4|6709
1687791900000|2023-06-26 15:05:00|528.4|528|527.4|527|528.6|528.4|526.4|525.8|6356
1687792200000|2023-06-26 15:10:00|527.2|526.8|528|527.6|528|527.6|526.6|526.2|8683
1687792500000|2023-06-26 15:15:00|528.2|527.8|530|529.6|530.8|530|527|526.6|7325
1687792800000|2023-06-26 15:20:00|530.4|530.2|530.4|529.8|532|531.4|530.2|529.6|18095
1687793100000|2023-06-26 15:25:00|530.2|530|529.6|529|530.4|530|529.6|529|22387
1687849200000|2023-06-27 07:00:00|535.4|523.4|536|534|540.6|538.4|533.6|523.4|20582
1687849500000|2023-06-27 07:05:00|535.8|534.2|538.6|537.4|539.4|537.8|535.8|534.2|10447
1687849800000|2023-06-27 07:10:00|538.4|538.2|541|540.2|541.4|540.4|538.4|537.2|30253
1687850100000|2023-06-27 07:15:00|540.2|539|539|538.2|540.4|539.6|539|538.2|14573
1687850400000|2023-06-27 07:20:00|538.8|538|536.6|536|539|538.2|536.4|535.8|7978
1687850700000|2023-06-27 07:25:00|536.4|535.6|535.2|534.6|536.4|535.8|535|533.8|6275
1687851000000|2023-06-27 07:30:00|535|534.2|533.8|533.4|535|534.2|533.2|532.6|5254
1687851300000|2023-06-27 07:35:00|533.6|532.8|535.4|534.4|536.8|536.2|533.6|532.8|3896
1687851600000|2023-06-27 07:40:00|535.2|534.6|537.4|536.8|537.4|536.8|534.8|534.2|5676
1687851900000|2023-06-27 07:45:00|537|536.4|534|533.2|537.8|537.4|533.8|533.2|3779
1687852200000|2023-06-27 07:50:00|534.8|534|535.2|534.8|535.4|535.2|534.4|533.8|6867
1687852500000|2023-06-27 07:55:00|535|534|535|534.4|535.2|534.4|533.8|533.2|1553
1687852800000|2023-06-27 08:00:00|535.6|534.6|535.6|535|536|535.4|534.6|534|5168
1687853100000|2023-06-27 08:05:00|535.4|534.6|533.8|533.2|535.4|534.8|533|532.4|2132
1687853400000|2023-06-27 08:10:00|534|533.4|533|532.4|534|533.4|533|532|9970
1687853700000|2023-06-27 08:15:00|532.8|532.2|532.4|531.8|533|532.6|532|531.8|4032
1687854000000|2023-06-27 08:20:00|531.2|530.6|532.2|531.6|532.2|531.8|531|530|3848
1687854300000|2023-06-27 08:25:00|532|531.4|532|531.2|532|531.6|531.4|530.8|4370
1687854600000|2023-06-27 08:30:00|531.8|531.4|533.4|532.8|533.4|532.8|531.8|531.4|3544
1687854900000|2023-06-27 08:35:00|533.6|533|534.8|534.2|535.6|535|533.6|533|3167
1687855200000|2023-06-27 08:40:00|534.6|533.8|533.6|533|534.8|534|533.6|533|8242
1687855500000|2023-06-27 08:45:00|533.4|533.2|533.8|533.2|534.2|533.6|533.4|533.2|1798
1687855800000|2023-06-27 08:50:00|534|533.4|536.4|536|536.6|536.2|534|533.2|13591
1687856100000|2023-06-27 08:55:00|536|535.6|535.6|535|537.2|536.4|535.4|534.6|9071
1687856400000|2023-06-27 09:00:00|535.8|535.4|538.2|537.4|538.2|537.6|535.4|535.4|5733
1687856700000|2023-06-27 09:05:00|538.4|537.6|538.2|537.4|539|538.2|537.8|537.2|5645
1687857000000|2023-06-27 09:10:00|538|537.2|537.2|536.8|538.6|537.8|536.2|535.8|4207
1687857300000|2023-06-27 09:15:00|537|536.6|536.2|535.4|539.8|539.2|536.2|535.4|12409
1687857600000|2023-06-27 09:20:00|536|535.2|532.6|531.4|536|535.2|530.4|529.8|10295
1687857900000|2023-06-27 09:25:00|532.4|531.6|534.2|533.2|534.2|533.2|532|531|6106
1687858200000|2023-06-27 09:30:00|534|532.8|534.6|534|534.8|534|533.2|532.2|1737
1687858500000|2023-06-27 09:35:00|534|533.4|534.2|533.4|534.8|534.2|533.4|532.6|2586
1687858800000|2023-06-27 09:40:00|534.4|533.6|535.4|534.8|535.4|534.8|534.2|533.4|1216
1687859100000|2023-06-27 09:45:00|535.2|534.6|535.6|535|536.4|535.8|534.8|534.2|3466
1687859400000|2023-06-27 09:50:00|535.4|535.2|535.8|535|536.2|535.4|535.4|535|2239
1687859700000|2023-06-27 09:55:00|536|535.2|535.6|535|536|535.4|535.4|534.8|1793
1687860000000|2023-06-27 10:00:00|535.4|534.8|535.8|535.4|535.8|535.4|534.4|533.8|6046
1687860300000|2023-06-27 10:05:00|536.4|535.8|537.8|537.2|538.8|538.2|536.4|535.8|21244
1687860600000|2023-06-27 10:10:00|538|537.4|539.8|538.8|540|539.4|537.4|537|2604
1687860900000|2023-06-27 10:15:00|539.6|538.6|539.8|539.2|540|539.4|538.8|538|61091
1687861200000|2023-06-27 10:20:00|539.4|538.6|539.6|538.8|539.8|539.2|538.4|537.6|62679
1687861500000|2023-06-27 10:25:00|539.8|539|539.6|538.8|540|539.4|539.4|538.6|1370
1687861800000|2023-06-27 10:30:00|539.4|539|539.2|538.6|539.6|539|539.2|538.6|1666
1687862100000|2023-06-27 10:35:00|539.4|538.8|537|536.2|539.4|538.8|536.8|536|4933
1687862400000|2023-06-27 10:40:00|536.8|535.6|536|535.2|537.2|536.4|535|534.2|2244
1687862700000|2023-06-27 10:45:00|535.8|535|535.6|535|536.4|535.6|535.6|534.8|3346
1687863000000|2023-06-27 10:50:00|534.8|534.8|535.6|534.8|535.8|535.2|534.8|534.4|2774
1687863300000|2023-06-27 10:55:00|535.4|535|536.4|535.6|536.8|536|535.4|535|1684
1687863600000|2023-06-27 11:00:00|536.2|535.8|537.8|537|538|537.4|536|535.6|4969
1687863900000|2023-06-27 11:05:00|538|537.2|541|540.4|541|540.4|537.8|537.2|13207
1687864200000|2023-06-27 11:10:00|540.8|540.2|541.8|541.2|542|541.4|540.6|540|2207
1687864500000|2023-06-27 11:15:00|542|541.4|544.8|544.4|544.8|544.4|542|541.4|1825
1687864800000|2023-06-27 11:20:00|545.4|544.2|546|545.2|546|545.2|544.8|544.2|2794
1687865100000|2023-06-27 11:25:00|546.4|545.4|544.4|543.8|546.4|545.6|544.4|543.6|18717
1687865400000|2023-06-27 11:30:00|544.2|543.2|542.4|541.6|544.2|543.2|540.4|539.8|11068
1687865700000|2023-06-27 11:35:00|542.2|541.2|540.2|539.6|542.4|541.6|540.2|539.6|5649
1687866000000|2023-06-27 11:40:00|540|539|540|539.2|540.6|540|539.6|539|3571
1687866300000|2023-06-27 11:45:00|540.4|539.4|542.4|541.6|543|542.2|540.4|539.4|2634
1687866600000|2023-06-27 11:50:00|542.2|541.4|542.2|541.8|542.4|541.8|541.6|541.2|1970
1687866900000|2023-06-27 11:55:00|542.6|541.6|541.2|540.6|542.6|542|541.2|540.6|4555
1687867200000|2023-06-27 12:00:00|541.4|540.8|540.4|540|541.4|540.8|540.4|539.8|17
1687867500000|2023-06-27 12:05:00|540.2|539.8|539.8|539.4|540.4|540|539.4|538.8|2754
1687867800000|2023-06-27 12:10:00|540.2|539.2|540.2|539.6|540.2|539.6|539.8|539.2|2185
1687868100000|2023-06-27 12:15:00|540|539.8|540.4|540.2|540.8|540.4|540|539.6|3564
1687868400000|2023-06-27 12:20:00|540.2|540|540|539.6|540.8|540.4|540|539.6|5609
1687868700000|2023-06-27 12:25:00|540.8|539.8|543.2|542|543.2|542.2|540.6|539.8|1677
1687869000000|2023-06-27 12:30:00|543|541.6|543|542.4|543.2|542.6|542.6|541.6|4776
1687869300000|2023-06-27 12:35:00|542.8|542.6|542|541.6|543|542.6|541.8|541.2|2524
1687869600000|2023-06-27 12:40:00|541.8|541.4|540.4|540.2|541.8|541.4|540.4|540.2|3195
1687869900000|2023-06-27 12:45:00|540.6|540|540|539.6|540.6|540|540|539.6|2303
1687870200000|2023-06-27 12:50:00|540.2|539.8|540.4|540|540.6|540.2|539.6|539|4329
1687870500000|2023-06-27 12:55:00|540.6|539.8|540.4|540|540.6|540.2|540|539.8|2400
1687870800000|2023-06-27 13:00:00|540.2|538.8|541|540.2|541.6|541|540.2|538.8|5596
1687871100000|2023-06-27 13:05:00|540.8|540.4|540.8|540.2|542.2|541.4|540.2|539.6|3102
1687871400000|2023-06-27 13:10:00|540.6|539.8|540.2|539.6|540.6|539.8|540|539.6|333
1687871700000|2023-06-27 13:15:00|540.6|539.8|540.2|539.8|540.6|540|540|539.4|1816
1687872000000|2023-06-27 13:20:00|540.6|540|541.4|540.8|541.6|541|540.6|539.8|824
1687872300000|2023-06-27 13:25:00|541.6|541|541|540.2|542.2|541.6|540.8|540.2|3194
1687872600000|2023-06-27 13:30:00|540.8|540|540.6|540|540.8|540|539.2|538.8|8493
1687872900000|2023-06-27 13:35:00|540.4|539.6|539.6|539|540.6|539.8|538.8|538.4|3757
1687873200000|2023-06-27 13:40:00|539.8|539.2|539.6|539.2|539.8|539.4|539.2|538.6|5391
1687873500000|2023-06-27 13:45:00|539.8|539.4|540.6|540.2|540.8|540.2|539.2|538.8|13968
1687873800000|2023-06-27 13:50:00|540.4|539.8|547.2|546.6|547.4|546.6|540|539.6|15180
1687874100000|2023-06-27 13:55:00|547.4|547.2|548|547|549.6|549|547|546.6|19244
1687874400000|2023-06-27 14:00:00|548.4|547.2|551.2|550.8|553|551.8|548.4|547.2|14949
1687874700000|2023-06-27 14:05:00|551.6|551|551.4|550.6|554.4|553|550.8|550.2|15678
1687875000000|2023-06-27 14:10:00|550.8|550.2|555|554.4|555.6|554.8|550.6|549.8|10146
1687875300000|2023-06-27 14:15:00|555.6|554.6|554.2|553.2|556.8|556|553.4|552.6|38027
1687875600000|2023-06-27 14:20:00|554|553.6|554.4|553.8|556.4|555.6|554|552.8|10097
1687875900000|2023-06-27 14:25:00|554.6|554|554.8|554.4|556.2|555.8|554.2|553.6|12539
1687876200000|2023-06-27 14:30:00|555|554.6|555|554.4|556.2|555.6|554.8|554.4|3670
1687876500000|2023-06-27 14:35:00|554.8|554.2|554.4|554|556.4|555.8|553.6|553|33654
1687876800000|2023-06-27 14:40:00|554.8|553.8|555.4|554.8|556|555.6|554.6|553.8|8425
1687877100000|2023-06-27 14:45:00|555.2|555|558|557.4|558|557.4|555.2|554.8|20200
1687877400000|2023-06-27 14:50:00|558.6|557.6|562.6|562.4|563.8|563.2|558.6|557.6|60413
1687877700000|2023-06-27 14:55:00|562.8|563|561.2|560.6|564.4|563.8|561.2|560.6|39919
1687878000000|2023-06-27 15:00:00|561|560.8|559|558.4|561.4|561|559|558.4|16928
1687878300000|2023-06-27 15:05:00|559.4|558.8|559.4|559|559.6|559.2|557.6|557.2|7056
1687878600000|2023-06-27 15:10:00|559.6|559.2|560.6|560|560.8|560.2|559.2|558.8|8506
1687878900000|2023-06-27 15:15:00|560.4|560.4|560|559.6|560.8|560.4|559.8|559.4|17976
1687879200000|2023-06-27 15:20:00|559.8|559.4|563.6|563|564.2|563.8|559.6|559.2|40394
1687879500000|2023-06-27 15:25:00|563.4|563.2|563.2|562.6|564|563.6|562.8|562.2|20460
1687935600000|2023-06-28 07:00:00|559.2|554|559.4|558.2|563.6|561.2|557.6|554|26787
1687935900000|2023-06-28 07:05:00|557.8|556.4|556.2|555.4|558.4|557|555.8|555|5011
1687936200000|2023-06-28 07:10:00|556.6|555.6|556.8|556|558.8|558|556.2|555.4|7289
1687936500000|2023-06-28 07:15:00|557.6|556.4|559.4|558.4|559.8|559|557|556.4|15641
1687936800000|2023-06-28 07:20:00|559.2|558.6|559.2|558.4|559.4|558.8|559|558|2946
1687937100000|2023-06-28 07:25:00|559.4|558.6|556.6|555.8|559.4|559|556.6|555.8|5777
1687937400000|2023-06-28 07:30:00|556.8|556|557.4|556.6|558.8|557.8|555.4|554.8|12704
1687937700000|2023-06-28 07:35:00|557.2|556.4|556|555.4|557.2|556.4|554.8|554.2|8304
1687938000000|2023-06-28 07:40:00|555.4|554.8|555|554.2|556.6|556|554.6|554.2|9669
1687938300000|2023-06-28 07:45:00|554.8|554.6|554|553.6|555.8|554.8|553.8|553.2|11810
1687938600000|2023-06-28 07:50:00|554.4|553.8|553.8|553.2|555|554|553.6|553|6010
1687938900000|2023-06-28 07:55:00|553.6|553.4|557|556|557|556.6|553.6|552.8|8882
1687939200000|2023-06-28 08:00:00|556.8|556.2|554.8|554|556.8|556.6|554.8|554|6100
1687939500000|2023-06-28 08:05:00|555.4|554.6|552.8|552|555.4|554.6|551.8|551|5843
1687939800000|2023-06-28 08:10:00|552.6|551.8|551|550.4|553.2|552.6|550.8|550.2|13123
1687940100000|2023-06-28 08:15:00|550.6|550.6|550.4|550|551|550.6|550.2|550|17296
1687940400000|2023-06-28 08:20:00|550.2|550.2|550.4|550|551|550.4|550.2|550|13460
1687940700000|2023-06-28 08:25:00|551.6|550.2|550.2|550|551.6|550.8|550|549.8|12003
1687941000000|2023-06-28 08:30:00|550.6|550.2|550.4|550|552.4|551.6|550.2|550|4136
1687941300000|2023-06-28 08:35:00|550.2|550.4|550|549.2|550.8|550.4|548.6|548.2|22933
1687941600000|2023-06-28 08:40:00|549.8|549|553.4|553|553.6|553.4|548.8|548.4|24875
1687941900000|2023-06-28 08:45:00|553.6|553.2|557.4|556.6|557.4|556.6|553.6|553.2|6480
1687942200000|2023-06-28 08:50:00|557.2|556|558|557.4|558.2|557.4|556.8|556|4233
1687942500000|2023-06-28 08:55:00|557.8|556.6|557.4|556.6|558|557.4|556.6|556|2339
1687942800000|2023-06-28 09:00:00|557.6|556.4|561.2|560.4|561.2|560.6|557.6|556.4|3059
1687943100000|2023-06-28 09:05:00|561|560.2|561|560.2|561.6|561|559.6|558.6|9926
1687943400000|2023-06-28 09:10:00|560.6|560.4|558.2|557.4|560.6|560.4|558|557|1432
1687943700000|2023-06-28 09:15:00|558.8|557.6|559|558|559.2|558.4|558.8|557.6|290
1687944000000|2023-06-28 09:20:00|558.8|558.2|560.2|559.6|560.2|559.6|558.8|558.2|2498
1687944300000|2023-06-28 09:25:00|560.6|560|560.6|560.2|562.8|562|559.8|559|4561
1687944600000|2023-06-28 09:30:00|560.4|560|562.4|561.8|562.6|561.8|560.2|559.6|2262
1687944900000|2023-06-28 09:35:00|562.6|562.4|565|564|565.4|564.6|562.6|562.4|3870
1687945200000|2023-06-28 09:40:00|564.8|563.6|566|565.2|566.2|565.4|564.4|563.6|7240
1687945500000|2023-06-28 09:45:00|565.8|565.4|564.8|564.2|567|566.2|564.4|563.8|3679
1687945800000|2023-06-28 09:50:00|565.4|564|568.4|567.6|568.4|567.8|565.4|564|2035
1687946100000|2023-06-28 09:55:00|568.2|566.2|566.8|566|568.2|566.2|565.2|564.4|7316
1687946400000|2023-06-28 10:00:00|566.6|566.2|565.8|565.2|568.6|568|565.4|564.6|14083
1687946700000|2023-06-28 10:05:00|565.4|563.4|534.6|531.8|565.4|563.4|532.8|531.8|71044
1687947000000|2023-06-28 10:10:00|532.2|532|503.6|500.8|534.2|532|503.6|500.8|44411
1687947300000|2023-06-28 10:15:00|500.2|498.3|510|508.6|510|508.8|496.3|495|65506
1687947600000|2023-06-28 10:20:00|509.8|508.4|518.8|516.6|522|520.4|505.8|504.2|48772
1687947900000|2023-06-28 10:25:00|519|516.4|522|520|522|521|518|516.4|42350
1687948200000|2023-06-28 10:30:00|521.4|520.8|517.6|516|522|520.8|516.6|515.8|16673
1687948500000|2023-06-28 10:35:00|518.4|516.2|510.8|509.8|518.4|516.4|508.8|507.4|23207
1687948800000|2023-06-28 10:40:00|511|510|514.6|513.8|514.8|514|510.8|510|15801
1687949100000|2023-06-28 10:45:00|515|514.2|515.8|514.6|518.2|517.2|515|514.2|12573
1687949400000|2023-06-28 10:50:00|515.6|514.4|504.6|503.4|515.6|514.6|504.6|503.4|9885
1687949700000|2023-06-28 10:55:00|505.2|503.8|508.4|507.4|508.4|507.6|505.2|503.8|4303
1687950000000|2023-06-28 11:00:00|510.4|507.6|513.6|512.2|514.6|514|510.4|507.6|5601
1687950300000|2023-06-28 11:05:00|513.8|512.8|507|505.6|514|512.8|505.4|504.2|11702
1687950600000|2023-06-28 11:10:00|506.8|505.8|506.8|505.8|507.6|506.4|505.4|504|7709
1687950900000|2023-06-28 11:15:00|506.6|506.6|507.4|506.6|508.2|507.2|506.2|505.6|6627
1687951200000|2023-06-28 11:20:00|507.2|506.4|506.4|505.8|507.6|506.8|506.4|505.6|10281
1687951500000|2023-06-28 11:25:00|506.2|505.6|504.4|503.4|506.2|505.6|502.2|501.2|25747
1687951800000|2023-06-28 11:30:00|504.6|503.6|507|506|507.2|506.2|504.4|503.6|3491
1687952100000|2023-06-28 11:35:00|507.2|506.2|502.4|501.2|507.2|506.2|500|499.2|19483
1687952400000|2023-06-28 11:40:00|502.2|501|501.4|500.4|504.4|503.4|501.4|500.4|14596
1687952700000|2023-06-28 11:45:00|501.2|500|507|505.6|507|506.2|500.4|499.6|16430
1687953000000|2023-06-28 11:50:00|507.2|506|504.2|502.8|507.2|506.4|501.6|501|19970
1687953300000|2023-06-28 11:55:00|504|502.2|507.6|507|507.6|507|503|502|12608
1687953600000|2023-06-28 12:00:00|508|507.2|511.8|510.4|513|511.8|507.8|506.8|16960
1687953900000|2023-06-28 12:05:00|512|510.2|516|515|519|518|511|510.2|13848
1687954200000|2023-06-28 12:10:00|515.8|515.2|515.4|514.8|517.6|516.4|513.6|512.2|9525
1687954500000|2023-06-28 12:15:00|514.8|515|509.6|508.4|516|515|509.6|508.4|8252
1687954800000|2023-06-28 12:20:00|508.8|508.6|508|506.8|509.4|508.6|507.4|506.4|6044
1687955100000|2023-06-28 12:25:00|508.4|507|509.4|508.2|509.4|508.4|508|507|4640
1687955400000|2023-06-28 12:30:00|509.6|508.4|508.4|507.4|512.4|511.6|508.4|507.4|10663
1687955700000|2023-06-28 12:35:00|508.2|507.8|508|507.2|508.8|508.2|507.2|506.4|6305
1687956000000|2023-06-28 12:40:00|507.8|507.4|511|510.4|511.2|510.4|507.6|506.8|14742
1687956300000|2023-06-28 12:45:00|510.8|510.8|512|511.2|512.4|511.6|510.8|509.8|12211
1687956600000|2023-06-28 12:50:00|512.2|511.4|512.4|512|512.8|512.2|512|511.4|3497
1687956900000|2023-06-28 12:55:00|510.8|510|509|508.6|510.8|510|508|507|2577
1687957200000|2023-06-28 13:00:00|509.8|509.2|511.4|510.4|511.4|510.8|509.2|508.6|4721
1687957500000|2023-06-28 13:05:00|511.2|510.6|511.2|510.2|511.4|510.6|510.6|510|3417
1687957800000|2023-06-28 13:10:00|511|510|508.8|508|511.2|510|507.6|506.8|1010
1687958100000|2023-06-28 13:15:00|508.4|507.8|504.2|503|508.4|508|503.2|502.2|10637
1687958400000|2023-06-28 13:20:00|503.6|502.6|509.4|508.6|509.8|509|503.6|502.6|8722
1687958700000|2023-06-28 13:25:00|509.6|508|507.4|506.8|509.6|508.2|507.4|506.8|4940
1687959000000|2023-06-28 13:30:00|507.8|507|526|523.6|526.6|524.6|504.2|503.4|25350
1687959300000|2023-06-28 13:35:00|526.2|523.8|528.8|526.6|533.6|531.6|520.4|515.4|97335
1687959600000|2023-06-28 13:40:00|527.4|524|522.2|520.2|529|527.4|519|517.4|26772
1687959900000|2023-06-28 13:45:00|521|520|518.8|518|522|521|518.8|517.6|7953
1687960200000|2023-06-28 13:50:00|519.4|518.2|518.2|517.4|521|519.6|518.2|517.2|18846
1687960500000|2023-06-28 13:55:00|517.6|517.2|520.4|519.4|521|520.2|517.4|516.8|10560
1687960800000|2023-06-28 14:00:00|520.8|519.6|526.8|524.8|526.8|524.8|520|519.4|13526
1687961100000|2023-06-28 14:05:00|525.4|524.6|524|523|525.6|524.6|522.8|522|10676
1687961400000|2023-06-28 14:10:00|523.8|523.2|525.6|524.6|525.8|525|523.6|523|6202
1687961700000|2023-06-28 14:15:00|525|524|524.6|524|525.4|524.4|523.4|522.2|17369
1687962000000|2023-06-28 14:20:00|524.8|524.2|525.6|524.4|525.8|524.8|524.6|523.6|10161
1687962300000|2023-06-28 14:25:00|526.2|524.8|522.8|522.2|526.2|525|522.8|522|7932
1687962600000|2023-06-28 14:30:00|522.6|521.4|520.6|519.6|522.8|522|520.2|519|7351
1687962900000|2023-06-28 14:35:00|520.8|519.8|522.6|522|522.6|522|520.4|519.4|6879
1687963200000|2023-06-28 14:40:00|523.8|522.2|525.2|524.4|525.8|524.8|523.8|522.2|14894
1687963500000|2023-06-28 14:45:00|524.6|523.6|523|522|524.8|524|522.2|521.4|10444
1687963800000|2023-06-28 14:50:00|522.8|522.2|525.6|525|525.8|525.2|522.8|522.2|14217
1687964100000|2023-06-28 14:55:00|525.8|525.2|525.6|525.2|526.6|525.4|525|524.2|14936
1687964400000|2023-06-28 15:00:00|525.8|525.4|527.6|526.8|527.6|526.8|525.2|524.6|16159
1687964700000|2023-06-28 15:05:00|527.2|527|528|527|528.6|527.8|527.2|526.6|7499
1687965000000|2023-06-28 15:10:00|527.8|527.2|527.6|527|528|527.2|526.8|526|15541
1687965300000|2023-06-28 15:15:00|527.8|527.2|528|527.6|528.4|527.8|527.6|527|8503
1687965600000|2023-06-28 15:20:00|527.8|527.2|527.4|526.6|527.8|527.2|526.4|525.8|7244
1687965900000|2023-06-28 15:25:00|527.2|526.8|526.6|525.8|527.6|527.4|526.2|525.8|26713
1688022000000|2023-06-29 07:00:00|535.4|528.2|536.8|535.2|537|535.2|531.8|528.2|6269
1688022300000|2023-06-29 07:05:00|536.6|534.6|538|536.6|538|536.8|535.6|534.2|10921
1688022600000|2023-06-29 07:10:00|537.8|536.8|543.8|543|543.8|543|536.8|536.2|13806
1688022900000|2023-06-29 07:15:00|544.6|544|539|538|544.6|544|538.6|537.8|11665
1688023200000|2023-06-29 07:20:00|538.2|538.4|541.8|540.8|541.8|540.8|537|535.8|10403
1688023500000|2023-06-29 07:25:00|541.6|541|540.2|539.2|542.2|541.2|538.4|537.6|19003
1688023800000|2023-06-29 07:30:00|540|539.4|540.6|539.6|543|542.6|540|539.2|10845
1688024100000|2023-06-29 07:35:00|540.4|539.4|537.4|536.6|540.8|540|537.4|536.4|11410
1688024400000|2023-06-29 07:40:00|537.6|536.4|536.4|535.6|537.8|536.8|536.2|535.2|2750
1688024700000|2023-06-29 07:45:00|537.2|536.6|533.8|533|537.4|536.8|533.4|532.6|19320
1688025000000|2023-06-29 07:50:00|533.6|532.8|535.2|534.4|535.6|534.8|533.2|532.2|1687
1688025300000|2023-06-29 07:55:00|536.2|534.6|536.2|535.4|536.8|536|536|534.4|25431
1688025600000|2023-06-29 08:00:00|535.8|535|534.8|533.8|535.8|535|533.8|533.2|15556
1688025900000|2023-06-29 08:05:00|534.4|533.6|534.6|533.8|536|535.4|534.4|533.6|1591
1688026200000|2023-06-29 08:10:00|534.4|533.6|536|535|536|535.2|534.2|533.4|2525
1688026500000|2023-06-29 08:15:00|536.4|535.8|535.4|534.8|537.2|536.6|535.4|534.8|2837
1688026800000|2023-06-29 08:20:00|534.8|535.2|535|534.4|535.2|535.2|534.6|533.6|3654
1688027100000|2023-06-29 08:25:00|534.4|533.6|533.2|532.2|534.4|533.6|532.6|531.6|5643
1688027400000|2023-06-29 08:30:00|533.4|532.6|536|535.2|536|535.2|533.4|532.2|10445
1688027700000|2023-06-29 08:35:00|537.2|535.4|539.8|538.8|540.4|539.4|537.2|535.4|10474
1688028000000|2023-06-29 08:40:00|539.6|539|541|540|541.6|540.8|539.2|538.4|3322
1688028300000|2023-06-29 08:45:00|541.2|540.2|541.6|541|541.6|541|540.6|540|4904
1688028600000|2023-06-29 08:50:00|541.8|540.8|541.2|540.4|542|541.2|541|540.2|2213
1688028900000|2023-06-29 08:55:00|542|540.6|542.2|541.4|542.2|541.4|542|540.6|17401
1688029200000|2023-06-29 09:00:00|541.8|541.6|541.2|540.4|541.8|541.6|541.2|540.4|1833
1688029500000|2023-06-29 09:05:00||540.2||540.4||540.4||540.2|203
1688029800000|2023-06-29 09:10:00|541.4|540.6|540.2|539.4|542|541.4|540|539.4|2907
1688030100000|2023-06-29 09:15:00|540|539.2|541|540.2|541.8|541|540|539.2|2196
1688030400000|2023-06-29 09:20:00|540.8|540|542|541.4|542.2|541.8|540.6|539.8|2684
1688030700000|2023-06-29 09:25:00|542.2|542.2|542.8|542|543|542.2|541.4|540.6|5268
1688031000000|2023-06-29 09:30:00|542.6|541.8|542.8|542|542.8|542|542.6|541.8|122
1688031300000|2023-06-29 09:35:00|542.6|541.6|543.4|542.6|543.6|542.8|542|541.2|3686
1688031600000|2023-06-29 09:40:00|544|542.8|544.2|543.4|544.8|543.8|543|542.2|5769
1688031900000|2023-06-29 09:45:00|544|543|543.4|543|544|543.2|543.2|542.6|8297
1688032200000|2023-06-29 09:50:00|543.8|543.2|542.8|542.2|544.2|543.4|541.8|541.2|6319
1688032500000|2023-06-29 09:55:00|542.6|542.4|542.4|541.6|542.8|542.4|542.4|541.6|192
1688032800000|2023-06-29 10:00:00|542.6|541.8|543|542.4|543|542.4|541.6|541|5887
1688033100000|2023-06-29 10:05:00|542.8|542|543.4|542.8|543.8|543|541.4|540.8|7074
1688033400000|2023-06-29 10:10:00|544|543.2|543.4|543|544|543.2|542.4|541.8|5518
1688033700000|2023-06-29 10:15:00|543.6|542.8|542|541.4|544.4|543.6|542|541.2|5484
1688034000000|2023-06-29 10:20:00|541.8|541.8|541.8|541|542.6|541.8|541.6|540.8|2207
1688034300000|2023-06-29 10:25:00|541.6|541.2|542.4|541.6|543.8|543|541.6|540.8|7446
1688034600000|2023-06-29 10:30:00|542.6|541.8|542.2|541.4|542.6|542|542|541.4|1079
1688034900000|2023-06-29 10:35:00|542|541.6|543.4|542.6|543.8|543|540.2|539.8|2905
1688035200000|2023-06-29 10:40:00|543.6|542.8|542.8|542.4|543.6|542.8|542.8|542.4|1521
1688035500000|2023-06-29 10:45:00|543|543|545.8|545.2|545.8|545.2|543|543|10904
1688035800000|2023-06-29 10:50:00|546|545|545.2|544.4|546.4|545.8|545|544.2|813
1688036100000|2023-06-29 10:55:00|545|544.2|546.4|545.8|547|546|544.4|543.8|1331
1688036400000|2023-06-29 11:00:00|546.6|546|548.8|548|548.8|548.2|546.4|545.8|4415
1688036700000|2023-06-29 11:05:00|548.4|548.2|548.4|547.6|549|548.4|548|547.4|2686
1688037000000|2023-06-29 11:10:00|548.6|547.8|549.6|549|551|550.2|547|546.4|15457
1688037300000|2023-06-29 11:15:00|549.2|548.8|547|546.6|549.2|548.8|547|546.6|1614
1688037600000|2023-06-29 11:20:00|546.4|545.6|547.2|546.6|547.2|546.6|546|545.2|1868
1688037900000|2023-06-29 11:25:00|547.4|546.4|548.8|548|548.8|548|546.8|546.4|3057
1688038200000|2023-06-29 11:30:00|548.6|547.8|552.4|551.6|553.6|552.8|548.4|547.8|10446
1688038500000|2023-06-29 11:35:00|553.2|551.8|555.6|554.6|556.6|555.6|552.4|551.6|6510
1688038800000|2023-06-29 11:40:00|555.4|554.8|556.2|555.6|556.4|555.6|555.4|554.6|5984
1688039100000|2023-06-29 11:45:00|556|554.8|554.8|554|557.8|557|554.8|554|8760
1688039400000|2023-06-29 11:50:00|554.6|553.8|553.6|553|556|555.2|552.6|551.8|31050
1688039700000|2023-06-29 11:55:00|552.8|552.2|553.2|552|555.2|554|552.2|551.4|2748
1688040000000|2023-06-29 12:00:00|553|552.2|551|550.4|553|552.2|550.6|550|13051
1688040300000|2023-06-29 12:05:00|550.8|550.2|548.6|548.2|551|550.2|548.6|548.2|3613
1688040600000|2023-06-29 12:10:00|549|548.6|548.2|547.6|549.8|549.2|548.2|547|2073
1688040900000|2023-06-29 12:15:00|548|547|547|546.2|548|547|546.4|545.6|7657
1688041200000|2023-06-29 12:20:00|546.8|546.4|546.6|546|547.6|547|546.4|545.8|721
1688041500000|2023-06-29 12:25:00|547.2|546.6|548.2|547|548.4|547.8|547.2|546.4|2105
1688041800000|2023-06-29 12:30:00|548|547.4|548.8|548|548.8|548|548|547.4|3633
1688042100000|2023-06-29 12:35:00|548.6|547.4|551.6|550.6|554.4|553.6|548.2|547.4|11251
1688042400000|2023-06-29 12:40:00|551.4|550.4|549.8|549|551.4|550.4|549.8|548.8|2441
1688042700000|2023-06-29 12:45:00|549.6|548.8|549.2|548.8|549.6|548.8|548.8|548.4|614
1688043000000|2023-06-29 12:50:00|549.4|548.4|548|547.4|549.8|549|548|547.4|3384
1688043300000|2023-06-29 12:55:00|548.4|547.6|550|549.2|550|549.2|547.6|547|4322
1688043600000|2023-06-29 13:00:00|550.8|550|551.4|550.6|551.8|551|550.8|550|1183
1688043900000|2023-06-29 13:05:00|551.2|550.4|550.6|550|551.4|550.4|549.4|548.8|2280
1688044200000|2023-06-29 13:10:00|550|549.2|550|549.4|550|549.4|549|548.6|3738
1688044500000|2023-06-29 13:15:00|549.6|548.8|549.2|548.6|549.6|549.2|549|548.6|12143
1688044800000|2023-06-29 13:20:00|549|549|549.2|548.4|549.6|549|548.8|548.4|1791
1688045100000|2023-06-29 13:25:00|549|548.2|547.8|547|549.8|549.2|547.6|546.8|5700
1688045400000|2023-06-29 13:30:00|547.6|546.8|546.8|546|548|547.2|545.2|544.6|5834
1688045700000|2023-06-29 13:35:00|547.2|546.2|548.2|547.6|548.6|548.2|546.8|546|1919
1688046000000|2023-06-29 13:40:00|548|547.4|546.6|545.8|548|547.4|546|545.4|4295
1688046300000|2023-06-29 13:45:00|546.4|546|547|546.6|548|547.4|546.4|545.8|4298
1688046600000|2023-06-29 13:50:00|546.8|546.2|548.4|547.8|549.2|548.6|546.2|545.8|5351
1688046900000|2023-06-29 13:55:00|548.6|547|555|552.4|555|552.4|546.6|545.8|7779
1688047200000|2023-06-29 14:00:00|554.2|552.6|550|549.2|554.2|552.6|549.8|549|9354
1688047500000|2023-06-29 14:05:00|549.8|549.4|549.8|549|550.4|549.8|549.4|548.6|3463
1688047800000|2023-06-29 14:10:00|549.6|549.4|552.6|551.8|552.6|551.8|549.6|549.4|5452
1688048100000|2023-06-29 14:15:00|552.8|552.2|551|550.4|552.8|552.2|551|550.4|2557
1688048400000|2023-06-29 14:20:00|551.2|550.6|550.8|550.2|552|551.4|550.2|549.8|4703
1688048700000|2023-06-29 14:25:00|550.6|550|550.4|549.8|550.8|550.2|548.6|548|4593
1688049000000|2023-06-29 14:30:00|551.2|550|546|545.6|551.2|550.6|545.6|545|16712
1688049300000|2023-06-29 14:35:00|545.6|545|544.4|543.6|546|545.4|544.4|543.6|6253
1688049600000|2023-06-29 14:40:00|544.2|543.4|545.4|544.8|545.8|545|544.2|543.4|5763
1688049900000|2023-06-29 14:45:00|545.2|544.6|542.4|541.8|545.4|544.8|541.6|541|8621
1688050200000|2023-06-29 14:50:00|542.2|541.6|542|541.6|543.4|542.8|542|541.4|3918
1688050500000|2023-06-29 14:55:00|542.4|542|540|539.6|542.6|542|539.8|539.6|10656
1688050800000|2023-06-29 15:00:00|539.8|539.4|540.4|539.6|540.4|539.8|538.2|537.6|12265
1688051100000|2023-06-29 15:05:00|540.2|539.4|539.4|538.8|540.2|539.4|539.2|538.6|4137
1688051400000|2023-06-29 15:10:00|539|538.4|537.6|537.2|539.6|539|537.6|537.2|2975
1688051700000|2023-06-29 15:15:00|537.8|537.4|536.8|536.2|538|537.6|536|535.6|6138
1688052000000|2023-06-29 15:20:00|536.6|536|535.2|534.8|537.2|536.6|535.2|534.8|18280
1688052300000|2023-06-29 15:25:00|535|534.4|536.6|536|537.4|537|535|534.4|15734
1688108400000|2023-06-30 07:00:00|543.4|541.6|543.8|541.8|549.6|546|543.4|540.6|3275
1688108700000|2023-06-30 07:05:00|544.4|542|547.2|546.4|547.8|546.4|544|542|5168
1688109000000|2023-06-30 07:10:00|547|546.2|549|547.8|549.4|548.6|546.8|545.4|25998
1688109300000|2023-06-30 07:15:00|547.8|548|546|545|547.8|548|545.8|545|15160
1688109600000|2023-06-30 07:20:00|546.2|545.4|546.4|545.4|547.6|547|545.6|545|6959
1688109900000|2023-06-30 07:25:00|546.6|545.6|551.4|550|551.4|550.2|546.6|545.6|4091
1688110200000|2023-06-30 07:30:00|551.2|550.4|551.2|550.4|552.4|551.4|550.2|549.4|5214
1688110500000|2023-06-30 07:35:00|551|550|549.2|548.6|552|551.2|549.2|548.4|9842
1688110800000|2023-06-30 07:40:00|549.8|549|549.2|548.4|550.4|549.6|548.6|548|6704
1688111100000|2023-06-30 07:45:00|548.6|548|548.8|548.2|549.6|549|548.6|548|3086
1688111400000|2023-06-30 07:50:00|549|548|548.4|548|549.2|548.4|548.4|547.8|2299
1688111700000|2023-06-30 07:55:00|548.6|548.8|551.4|550.6|551.8|551.2|548.6|548.8|5410
1688112000000|2023-06-30 08:00:00|551.6|550.4|552.4|551.8|552.8|552.2|551|550.4|2568
1688112300000|2023-06-30 08:05:00|552.6|552|551.8|551.2|552.8|552|551.2|550.6|2441
1688112600000|2023-06-30 08:10:00|551.2|551|550.8|550.2|551.2|551.4|550.2|549.4|4235
1688112900000|2023-06-30 08:15:00|550.6|549.8|551|550.6|551.2|550.8|550.4|549.8|3532
1688113200000|2023-06-30 08:20:00|550.8|550.8|550.6|550.2|551.2|550.8|550.4|550|11969
1688113500000|2023-06-30 08:25:00|550.2|549.8|550.8|550.4|551.4|550.8|550.2|549.8|3383
1688113800000|2023-06-30 08:30:00|551|550.6|551|550.4|551.4|550.6|550.6|550.4|2535
1688114100000|2023-06-30 08:35:00|551.2|550.6|552.4|552|553.4|552.6|551|550.4|4931
1688114400000|2023-06-30 08:40:00|552.2|551.8|554|553.2|554.2|553.4|551.8|551.4|9810
1688114700000|2023-06-30 08:45:00|553.8|552.6|553.4|552.6|553.8|552.6|551.4|550.4|2721
1688115000000|2023-06-30 08:50:00|553.6|552.8|554.4|554|555.4|554.6|553.6|552.8|3457
1688115300000|2023-06-30 08:55:00|554.2|553.8|554.6|553.8|554.6|554|553.8|553.2|2853
1688115600000|2023-06-30 09:00:00|554.4|554.2|556.6|555.8|557.2|556.4|554.4|553.8|2257
1688115900000|2023-06-30 09:05:00|556.4|556|555.6|555.2|556.6|556.2|555.6|555|629
1688116200000|2023-06-30 09:10:00|556|555.4|555.4|554.8|556|555.6|555.2|554.4|6564
1688116500000|2023-06-30 09:15:00|555.2|554.6|555.6|554.8|555.8|555.2|554.4|554|3996
1688116800000|2023-06-30 09:20:00|555.8|555|556.4|555.8|556.6|556|555.4|554.8|1606
1688117100000|2023-06-30 09:25:00|556.8|556|556.8|556.2|558.4|557.6|556.2|555.6|4746
1688117400000|2023-06-30 09:30:00|556.6|556|556|555.6|557|556.4|556|555.4|1549
1688117700000|2023-06-30 09:35:00|556.6|555.8|557.8|557.2|557.8|557.2|556.6|555.8|8060
1688118000000|2023-06-30 09:40:00|557.6|558|558.2|557.6|558.6|558|557|556.2|4994
1688118300000|2023-06-30 09:45:00|558|557.4|557.8|557.2|558|557.4|557.2|556.8|3678
1688118600000|2023-06-30 09:50:00|557.6|556.8|557.8|557.2|558|557.2|557.2|556.8|1459
1688118900000|2023-06-30 09:55:00|558|557.4|557.6|557.2|558|557.6|557|556.6|3023
1688119200000|2023-06-30 10:00:00|557.4|557.4|558|557.4|558|557.6|557.4|557|1916
1688119500000|2023-06-30 10:05:00|558.2|557.6|561.6|561|561.8|561|558|557.6|3337
1688119800000|2023-06-30 10:10:00|561|560.6|560.6|559.8|561.6|561.2|560.6|559.8|3155
1688120100000|2023-06-30 10:15:00|560.8|560|560.6|560|560.8|560|560.4|559.8|2678
1688120400000|2023-06-30 10:20:00|560|559.8|560.2|559.8|561|560.4|559.8|559.2|3021
1688120700000|2023-06-30 10:25:00|560|559.6|558|557.6|560|559.6|557.2|556.8|1264
1688121000000|2023-06-30 10:30:00|557.8|557.2|558.6|558.2|558.6|558.2|557.8|557.2|2147
1688121300000|2023-06-30 10:35:00|558.8|557.8|559.4|559.2|559.4|559.2|558.2|557.8|4148
1688121600000|2023-06-30 10:40:00|560.2|559|559.6|559.2|560.2|559.6|558.8|558.2|7344
1688121900000|2023-06-30 10:45:00|559.4|559|558.8|558.4|559.6|559.2|558.8|558.4|1422
1688122200000|2023-06-30 10:50:00|559|558.6|559.4|559|559.6|559|558.8|558.6|6463
1688122500000|2023-06-30 10:55:00|559.6|558.8|563.8|563.2|565.4|564.6|559.6|558.8|7903
1688122800000|2023-06-30 11:00:00|564.6|563.4|561.6|560.6|565.6|564.8|561.6|560.6|3100
1688123100000|2023-06-30 11:05:00|561.4|560.4|561.2|560.6|561.4|561|560.2|559.6|3764
1688123400000|2023-06-30 11:10:00|561|560.4|562.2|561.4|562.2|561.4|560.6|560|2838
1688123700000|2023-06-30 11:15:00|562|561.2|563|562.4|563.4|562.6|562|561.2|1550
1688124000000|2023-06-30 11:20:00|563.2|562.6|562.8|562.4|563.2|562.6|561.8|561.4|1473
1688124300000|2023-06-30 11:25:00|562.6|562.6|563|562.4|563.4|563|562.6|562.2|1498
1688124600000|2023-06-30 11:30:00|563.4|562.6|563.2|563|563.4|563|563.2|562.6|1857
1688124900000|2023-06-30 11:35:00|563.4|562.8|564|563.4|564.2|563.6|563.2|562.8|617894
1688125200000|2023-06-30 11:40:00|563.8|563|560.8|560.2|564|563|560.6|559.6|2663
1688125500000|2023-06-30 11:45:00|560.6|559.6|561.4|560.8|561.4|560.8|560.4|559.6|555
1688125800000|2023-06-30 11:50:00|561.6|561|563|562.2|563|562.2|561.4|560.8|1145
1688126100000|2023-06-30 11:55:00|562.8|562|562.6|562.2|563.6|562.8|562.2|561.6|2973
1688126400000|2023-06-30 12:00:00|562.4|561|561.8|561.2|562.4|561.4|561.2|560.4|879
1688126700000|2023-06-30 12:05:00|562.2|561.4|564|563.8|564.4|563.8|562.2|561.4|2639
1688127000000|2023-06-30 12:10:00|564.6|564|565|564.4|565|564.6|564.6|563.8|3045
1688127300000|2023-06-30 12:15:00|564.8|564.2|563.6|563.2|565|564.4|563.6|563|3769
1688127600000|2023-06-30 12:20:00|563.4|562.8|563.4|562.6|564|563.2|563|562.6|5256
1688127900000|2023-06-30 12:25:00|563.2|562.8|563.2|562.8|563.4|563|562.8|562.4|644
1688128200000|2023-06-30 12:30:00|563.4|563|563.8|563.2|563.8|563.4|563.2|562.6|2291
1688128500000|2023-06-30 12:35:00|564|563.4|562.6|562.4|564|563.4|562.6|562.2|2008
1688128800000|2023-06-30 12:40:00|563|562.2|562.8|562.2|563|562.4|562.6|561.8|4221
1688129100000|2023-06-30 12:45:00|562.6|562|563|562.6|563.2|562.6|562.6|562|1459
1688129400000|2023-06-30 12:50:00|563.2|562.8|563.2|562.8|563.8|563.2|563.2|562.8|1175
1688129700000|2023-06-30 12:55:00|563.6|563|563.4|562.8|563.6|563.2|563|562.4|2742
1688130000000|2023-06-30 13:00:00|563.6|563|564.2|563.6|564.2|563.6|563|562.6|4364
1688130300000|2023-06-30 13:05:00|564|563.8|565.4|564.8|565.4|564.8|564|563.6|2921
1688130600000|2023-06-30 13:10:00|565.2|565|564.8|564.4|565.6|565|564.8|564.4|5206
1688130900000|2023-06-30 13:15:00|565.4|564.8|565.4|564.8|566.2|565.4|564.2|563.6|7719
1688131200000|2023-06-30 13:20:00|565.2|564.6|565|564|565.8|565|564.8|564|7354
1688131500000|2023-06-30 13:25:00|564.8|563.8|563.4|562.8|564.8|564|563.4|562.8|647
1688131800000|2023-06-30 13:30:00|563.2|563|562.2|561.8|563.4|563|561.4|561|12157
1688132100000|2023-06-30 13:35:00|562|561.6|563|562|563|562.4|561.8|561.2|5803
1688132400000|2023-06-30 13:40:00|562.8|562.2|563.2|562.8|563.4|562.8|562.8|562.2|2476
1688132700000|2023-06-30 13:45:00|563.4|562.6|564.4|563.8|564.8|564.2|562.8|562.6|5386
1688133000000|2023-06-30 13:50:00|564.6|564|564.8|564.4|565.8|565.4|564.2|563.8|5322
1688133300000|2023-06-30 13:55:00|564|563.4|563.6|563|564.2|563.8|563.6|563|1620
1688133600000|2023-06-30 14:00:00|564.6|563.2|564|563.4|564.8|564.4|563.8|563|6547
1688133900000|2023-06-30 14:05:00|563.8|563.6|564.4|564|564.6|564.2|563.8|563.6|12067
1688134200000|2023-06-30 14:10:00|564.2|564.4|563.4|563|565|564.6|563.4|563|2298
1688134500000|2023-06-30 14:15:00|563.6|562.6|563|562.6|564|563.4|562.8|562.2|3361
1688134800000|2023-06-30 14:20:00|562.8|562|562.4|561.8|562.8|562.6|561.4|561|3003
1688135100000|2023-06-30 14:25:00|562.2|562|562.8|562.4|562.8|562.4|562|561.6|1714
1688135400000|2023-06-30 14:30:00|562.6|562.6|562.6|562|563.4|562.8|562.2|562|2467
1688135700000|2023-06-30 14:35:00|562.4|561.8|562.2|562|562.6|562|561.8|561.4|2340
1688136000000|2023-06-30 14:40:00|562.6|562.2|563|562.8|563.8|563.4|562.6|562.2|5058
1688136300000|2023-06-30 14:45:00|562.8|562.6|561.4|561|562.8|562.6|561.4|561|6012
1688136600000|2023-06-30 14:50:00|560.6|560.2|560.6|560.2|561.8|561.4|560|559.4|9522
1688136900000|2023-06-30 14:55:00|560.4|560|563|562.6|563.2|562.8|560.4|560|11816
1688137200000|2023-06-30 15:00:00|563.2|562.8|565.4|565|566|565.6|563|562.6|25741
1688137500000|2023-06-30 15:05:00|565|564.6|566|565.4|566|565.4|564.6|564.2|3727
1688137800000|2023-06-30 15:10:00|565.8|564.6|566.6|565.8|567|566|564.6|564|440
1688138100000|2023-06-30 15:15:00|567|566|567.2|566.4|567.4|566.6|566|565.4|1203
1688138400000|2023-06-30 15:20:00|567|566.2|566.8|566.2|567.2|566.6|566.4|565.6|3753
1688138700000|2023-06-30 15:25:00|567.2|566.4|564.8|564|567.6|567|564.8|564|3075
1688367600000|2023-07-03 07:00:00|569|566.2|570.6|568.8|574.8|572.6|569|566.2|34956
1688367900000|2023-07-03 07:05:00|570.2|569|566.2|565.4|570.2|569|566.2|565|4784
1688368200000|2023-07-03 07:10:00|567.8|566.2|565.6|564.6|567.8|566.2|565.6|564.4|1199
1688368500000|2023-07-03 07:15:00|565.4|565|570.6|569|572.2|571.2|565.4|565|13064
1688368800000|2023-07-03 07:20:00|571.8|569.2|572.6|571.8|572.6|571.8|571|569.2|1861
1688369100000|2023-07-03 07:25:00|572.4|571.6|579.4|578.4|579.4|578.8|571.2|570.2|12230
1688369400000|2023-07-03 07:30:00|579|578|577.8|577|579|578.2|575.4|575|11497
1688369700000|2023-07-03 07:35:00|577.6|576.6|577.2|576|578|577.6|574.8|573.6|6524
1688370000000|2023-07-03 07:40:00|577|576.2|578.2|577.2|580.2|579.4|576.2|575.4|22914
1688370300000|2023-07-03 07:45:00|577.8|578|577|575.8|579.4|578.4|576.2|575|11647
1688370600000|2023-07-03 07:50:00|576.8|575|575.4|574.8|577|575.8|574.8|573.8|6383
1688370900000|2023-07-03 07:55:00|576|575|575.6|575|576|575.4|575.4|574.8|2676
1688371200000|2023-07-03 08:00:00|575|574.6|576.8|576|576.8|576|575|574|2145
1688371500000|2023-07-03 08:05:00|576.6|576.8|573.6|572.6|577.6|577|573.4|572.6|5299
1688371800000|2023-07-03 08:10:00|573.8|572.8|573.2|572|573.8|572.8|572.6|571.6|3941
1688372100000|2023-07-03 08:15:00|573|572.6|574.2|573.2|574.4|573.6|572.6|572.4|5913
1688372400000|2023-07-03 08:20:00|574|572.6|575.2|574.6|577|576.4|573|572.6|6880
1688372700000|2023-07-03 08:25:00|575.4|574.8|576|575|576.2|575.2|575.4|574.8|1031
1688373000000|2023-07-03 08:30:00|574.2|575.2|575|574.4|575.4|575.2|573.4|572.6|5638
1688373300000|2023-07-03 08:35:00|574.8|574.2|577.2|576.8|577.4|576.8|574.8|574|1080
1688373600000|2023-07-03 08:40:00|577|576.4|577.6|577|577.6|577.2|575.8|575.2|2064
1688373900000|2023-07-03 08:45:00|578.2|577.8|580|579.8|580.6|580|578.2|577.4|18357
1688374200000|2023-07-03 08:50:00|580.2|579.6|578.4|577.8|580.2|579.6|576|575.2|6662
1688374500000|2023-07-03 08:55:00|577.6|578|579.8|579.6|579.8|579.6|577.6|576.6|12071
1688374800000|2023-07-03 09:00:00|580.6|579.2|580|579.2|580.6|580.2|580|579.2|6692
1688375100000|2023-07-03 09:05:00|579.8|581|582|581.4|583|582.2|579.6|580.8|8344
1688375400000|2023-07-03 09:10:00|581.4|580.6|584|583.4|584|583.4|581.2|580.6|8426
1688375700000|2023-07-03 09:15:00|584.4|583.6|585|584.2|586|585.4|582.8|582.4|8580
1688376000000|2023-07-03 09:20:00|585.6|584.4|585.8|585.2|586.6|586|585.6|584.2|14834
1688376300000|2023-07-03 09:25:00|585.6|585|585.2|584.4|585.8|585|584.6|584|4534
1688376600000|2023-07-03 09:30:00|585.4|584.2|584.2|583.8|585.4|584.4|584.2|583.6|24994
1688376900000|2023-07-03 09:35:00|584.8|584|585.4|584.8|585.4|585|584.6|584|6005
1688377200000|2023-07-03 09:40:00|585.8|585|586.4|586.2|586.6|586.2|585.6|585|7804
1688377500000|2023-07-03 09:45:00|586.2|585.8|586.2|585.4|586.4|586|585|584.2|7106
1688377800000|2023-07-03 09:50:00|586.4|585.6|584.8|584.4|587.2|586.4|584.8|584.4|2184
1688378100000|2023-07-03 09:55:00|585|584.2|584.4|583.8|585.6|585|584.2|583.6|3687
1688378400000|2023-07-03 10:00:00|584.2|583.6|584.6|584.2|585.4|585.2|584.2|583.4|4812
1688378700000|2023-07-03 10:05:00|585.2|583.8|587.6|586.8|587.6|586.8|585.2|583.8|6657
1688379000000|2023-07-03 10:10:00|587.4|586.4|587.4|587|588.6|588|586.4|586|6669
1688379300000|2023-07-03 10:15:00|587.8|586.8|587.6|587|588|587.4|587.6|586.8|2734
1688379600000|2023-07-03 10:20:00|587.8|587.4|586.8|586.4|587.8|587.4|586|585.6|5504
1688379900000|2023-07-03 10:25:00|587|586.6|587|586.4|587.2|586.8|586.8|586.4|5008
1688380200000|2023-07-03 10:30:00|586.8|586.6|585.8|585|587.2|586.6|585|584.8|5320
1688380500000|2023-07-03 10:35:00|584.6|585.2|581.2|580.8|584.6|585.2|581.2|580.8|11470
1688380800000|2023-07-03 10:40:00|580.8|580.4|579.8|579.2|580.8|580.4|579.4|578.4|5290
1688381100000|2023-07-03 10:45:00|580|579.4|580|579.4|580.2|579.6|579.2|578.6|2186
1688381400000|2023-07-03 10:50:00|579.4|579.6|579.6|579|579.6|579.6|579|578.6|6715
1688381700000|2023-07-03 10:55:00|579.4|578.8|578|577.4|579.6|578.8|578|577.2|7513
1688382000000|2023-07-03 11:00:00|577.8|576.8|577.8|577.2|577.8|577.4|576.6|576|6324
1688382300000|2023-07-03 11:05:00|577.6|577.4|577.6|577.2|577.8|577.4|577.6|576.8|1188
1688382600000|2023-07-03 11:10:00|577.4|577|574.6|573.8|577.4|577|574.2|573.6|4763
1688382900000|2023-07-03 11:15:00|574.4|573.2|571.8|571.2|574.6|573.2|571.8|571.2|4108
1688383200000|2023-07-03 11:20:00|572.4|571.4|572.8|572.4|573.2|572.4|572.4|571.4|11257
1688383500000|2023-07-03 11:25:00|572.6|573|573.6|572.8|573.8|573.2|572.6|572.4|2825
1688383800000|2023-07-03 11:30:00|573.8|573|574|573|574|573.4|572.6|572|6716
1688384100000|2023-07-03 11:35:00|573.8|573.2|573|572.4|574|573.4|572.6|572|9026
1688384400000|2023-07-03 11:40:00|572.8|572.6|576.4|575.8|576.6|575.8|572.8|572.6|5831
1688384700000|2023-07-03 11:45:00|576.2|575.6|574.8|574|576.8|576|574.8|573.8|2937
1688385000000|2023-07-03 11:50:00|575.4|574.2|574.8|574|575.4|575|574.8|574|1964
1688385300000|2023-07-03 11:55:00|574.4|574.2|574|573.2|575|574.4|573.8|573.2|3464
1688385600000|2023-07-03 12:00:00|573.8|573.4|573.8|573.2|573.8|573.4|573.4|573|2267
1688385900000|2023-07-03 12:05:00|574.4|573.4|574.8|574.2|575|574.4|574.2|573.4|3984
1688386200000|2023-07-03 12:10:00|575|574.6|575.2|574.8|575.2|574.8|574.8|574.6|664
1688386500000|2023-07-03 12:15:00|575|575|574.6|574.2|575.4|575.2|574.6|573.8|5075
1688386800000|2023-07-03 12:20:00|574.4|574|574.6|574|574.8|574.4|574.4|574|1968
1688387100000|2023-07-03 12:25:00|574.8|574.2|575|574.4|575|574.6|574.2|574|324
1688387400000|2023-07-03 12:30:00|574.8|574.2|574.6|574.2|575|574.4|574.6|573.8|45
1688387700000|2023-07-03 12:35:00|574.8|574.6|575|574.6|575.4|575|574.8|574.4|4638
1688388000000|2023-07-03 12:40:00|575.2|574.8|575.2|574.8|575.2|575|575.2|574.6|5850
1688388300000|2023-07-03 12:45:00|575|575.4|576.2|575.8|576.4|576|575|575.4|1686
1688388600000|2023-07-03 12:50:00|575.8|575.6|575|574.6|575.8|575.6|574.8|574.4|4440
1688388900000|2023-07-03 12:55:00|574.8|574.4|574|573.6|575|574.6|574|573.4|2413
1688389200000|2023-07-03 13:00:00|573.8|573.2|575|574.6|575.2|574.6|573.8|573.2|2089
1688389500000|2023-07-03 13:05:00|575.2|574.8|574.8|574.4|575.2|574.8|574.6|574|4554
1688389800000|2023-07-03 13:10:00|575.2|574.6|575|574.6|575.4|574.8|574.6|574.2|2503
1688390100000|2023-07-03 13:15:00|574.8|574.8|574.8|574.2|575|574.8|574.6|574.2|1246
1688390400000|2023-07-03 13:20:00|575|574.4|575.2|575|575.2|575|574.6|574.2|1856
1688390700000|2023-07-03 13:25:00|575.8|574.8|575.2|574.8|575.8|575.4|575.2|574.8|6775
1688391000000|2023-07-03 13:30:00|575.6|575|575|574.8|575.8|575.2|574.8|574.4|304499
1688391300000|2023-07-03 13:35:00|575.2|575|575.4|575|575.6|575.4|574.8|574.4|7898
1688391600000|2023-07-03 13:40:00|575.2|575.2|576|575.8|576|575.8|575|574.6|7938
1688391900000|2023-07-03 13:45:00|576.2|576|576|575.6|579|578.6|576|575.6|4808
1688392200000|2023-07-03 13:50:00|576.2|576|578.4|577.8|578.8|578.2|575.6|575.2|6103
1688392500000|2023-07-03 13:55:00|578.2|577.6|581.6|581|581.8|581.2|578.2|577.6|14479
1688392800000|2023-07-03 14:00:00|582.8|581.4|580.8|580.2|584|583.4|580.4|579.6|34448
1688393100000|2023-07-03 14:05:00|581|580.4|583.2|582.6|583.4|582.8|580.8|580.2|19797
1688393400000|2023-07-03 14:10:00|583.4|582.8|586|585.6|586|585.6|583|582.6|15958
1688393700000|2023-07-03 14:15:00|586.2|585.4|585.6|585.2|586.6|586|584.8|584.4|7148
1688394000000|2023-07-03 14:20:00|585.2|584.8|586.6|586.2|586.6|586.2|585.2|584.8|6301
1688394300000|2023-07-03 14:25:00|587|586.4|586.6|586|587|586.6|585.4|585.2|6384
1688394600000|2023-07-03 14:30:00|586.4|586.2|588.8|588.2|588.8|588.4|586.2|585.8|17441
1688394900000|2023-07-03 14:35:00|588.6|588.4|589.2|588.6|589.2|588.8|588.4|587.8|9688
1688395200000|2023-07-03 14:40:00|589|588.4|591|590.8|591|590.8|588.6|588.4|12253
1688395500000|2023-07-03 14:45:00|589.8|590.4|592.4|592|593|592.4|589.8|589.4|11432
1688395800000|2023-07-03 14:50:00|592.6|592.2|592.2|591.8|592.6|592.2|590.2|589.8|9634
1688396100000|2023-07-03 14:55:00|593|592.2|594|593.8|594.8|594.4|591.8|591.2|9631
1688396400000|2023-07-03 15:00:00|594.4|594|593.6|593.4|594.4|594|592.8|592.4|11254
1688396700000|2023-07-03 15:05:00|594|593.2|593.8|593.6|596.4|595.8|593.6|593|21966
1688397000000|2023-07-03 15:10:00|594.2|593.2|593.8|593.4|594.2|593.8|592.8|592.4|16573
1688397300000|2023-07-03 15:15:00|594|593.2|594.6|594|594.6|594.2|592.4|591.8|30309
1688397600000|2023-07-03 15:20:00|594.8|594.2|594.4|594|595|594.6|593.8|593.2|14156
1688397900000|2023-07-03 15:25:00|594.2|593.8|594|593.6|594.2|594|593.6|593|25843
1688454000000|2023-07-04 07:00:00|599.6|593|598.6|597.4|605|602.6|597.2|593|35678
1688454300000|2023-07-04 07:05:00|598.4|597|600.2|599.4|600.4|599.4|597|595.8|24519
1688454600000|2023-07-04 07:10:00|601|599.6|602|601|602|601.2|599.4|598.8|16221
1688454900000|2023-07-04 07:15:00|601.8|601.2|606|605.4|606|605.4|601.2|600.8|21025
1688455200000|2023-07-04 07:20:00|606.4|605.6|607|606|608.4|607.6|606|605.4|23139
1688455500000|2023-07-04 07:25:00|607.2|605.8|606.6|606.2|608.2|606.8|605.6|605|31884
1688455800000|2023-07-04 07:30:00|607.6|606.6|606.2|605.6|607.6|606.6|606.2|605.6|15030
1688456100000|2023-07-04 07:35:00|606|605.2|605.6|604.8|608.8|607.8|605.2|604.2|6377
1688456400000|2023-07-04 07:40:00|605.4|604.6|605.8|605.2|606.6|605.8|605.4|604.6|12207
1688456700000|2023-07-04 07:45:00|606.6|606|607.6|606.8|607.6|606.8|605.8|605.2|9824
1688457000000|2023-07-04 07:50:00|607.8|606|607.2|606.4|607.8|606.8|606.8|606|6095
1688457300000|2023-07-04 07:55:00|606.4|605.6|607.4|606.6|607.6|606.6|602.4|601.4|9862
1688457600000|2023-07-04 08:00:00|606.8|605.8|606.8|605.8|607.8|606.8|606.2|605.4|24891
1688457900000|2023-07-04 08:05:00|607.4|606|610|609.2|610.8|610|607.4|606|17755
1688458200000|2023-07-04 08:10:00|609.6|609.4|609.2|608.2|609.6|609.4|608.2|607.6|5538
1688458500000|2023-07-04 08:15:00|609.6|608.8|611.2|610.4|611.4|610.6|609.6|608.6|5451
1688458800000|2023-07-04 08:20:00|611.4|610.6|617.2|616.4|617.2|616.4|611.2|610.4|18986
1688459100000|2023-07-04 08:25:00|617.4|616.6|613.8|612.8|618.8|617.8|613.8|612.6|10814
1688459400000|2023-07-04 08:30:00|614|612.4|610.8|610.2|614|612.4|610.6|610|7025
1688459700000|2023-07-04 08:35:00|610.6|611.6|615|614|616|615.2|610.6|611.6|11434
1688460000000|2023-07-04 08:40:00|614.8|614.2|614.4|613.6|615.4|614.4|614.4|613.6|2821
1688460300000|2023-07-04 08:45:00|614.2|613.4|618.6|618.2|618.8|618.2|613.2|612.4|27471
1688460600000|2023-07-04 08:50:00|618.4|617.8|618.4|617.4|619|618.2|617.6|617|7644
1688460900000|2023-07-04 08:55:00|618.6|617.6|619.8|618.8|620|619.6|618.6|617.6|3182
1688461200000|2023-07-04 09:00:00|620|619|621.8|620.8|623|622.6|620|619|30363
1688461500000|2023-07-04 09:05:00|621.4|620.6|623.2|622.4|623.8|622.8|621.4|620|9622
1688461800000|2023-07-04 09:10:00|623|622.2|623.2|622.4|623.2|622.4|622.6|622|2574
1688462100000|2023-07-04 09:15:00|622.2|622.6|621.2|620.6|623.2|622.6|620.6|620|10213
1688462400000|2023-07-04 09:20:00|621.8|621|621.8|621|623|622.4|621.2|620.4|10106
1688462700000|2023-07-04 09:25:00|621.6|621.2|618.2|617.4|622.2|621.4|618.2|617.4|8004
1688463000000|2023-07-04 09:30:00|617.6|616.4|613.4|612.4|618.2|617.4|613.4|612|5292
1688463300000|2023-07-04 09:35:00|613.6|613.2|614|613|615.6|614.8|613.6|613|16401
1688463600000|2023-07-04 09:40:00|613.8|613.4|614.2|613.4|614.2|613.4|612.8|612.2|4262
1688463900000|2023-07-04 09:45:00|614.8|613.6|615.4|614.8|615.4|615|614.2|613.6|5234
1688464200000|2023-07-04 09:50:00|616.8|615|614.8|614.2|616.8|616.2|614.4|614|11440
1688464500000|2023-07-04 09:55:00|615|614.6|615.6|614.8|616.2|615.6|615|614.6|16672
1688464800000|2023-07-04 10:00:00|615.4|615|612.4|611.6|615.6|615|612.2|611.4|12720
1688465100000|2023-07-04 10:05:00|612.6|611.8|612.4|611.8|613|612.2|612.2|611.8|6509
1688465400000|2023-07-04 10:10:00|613|612.2|609.4|608.6|613|612.2|608|607|9313
1688465700000|2023-07-04 10:15:00|609.8|608.8|608.6|608|609.8|609.2|607.8|607.4|6305
1688466000000|2023-07-04 10:20:00|608.4|607.6|606.8|606|608.6|607.6|606|605.2|5407
1688466300000|2023-07-04 10:25:00|607|606.2|607.2|606.8|607.6|606.8|606.4|605.8|2459
1688466600000|2023-07-04 10:30:00|607|606.4|606.6|605.8|607.2|606.6|606.6|605.6|2131
1688466900000|2023-07-04 10:35:00|606.8|605.6|609.4|608.4|609.4|608.4|606|605.6|15847
1688467200000|2023-07-04 10:40:00|609.6|609|610.6|609.8|611|609.8|609|608.4|4745
1688467500000|2023-07-04 10:45:00|611.6|610|614.2|613.4|614.6|613.8|611.4|610|12533
1688467800000|2023-07-04 10:50:00|614.6|613.6|616.4|615.8|616.8|615.8|614.6|613.6|6756
1688468100000|2023-07-04 10:55:00|616.6|616|617.2|616.6|617.8|617.2|616.4|615.6|2576
1688468400000|2023-07-04 11:00:00|618.2|617.4|615.6|615|618.6|618|615.4|614.8|9000
1688468700000|2023-07-04 11:05:00|615.4|614.8|613.4|612.4|615.6|615.2|613.4|612.4|7354
1688469000000|2023-07-04 11:10:00|613|612|613.6|612.8|613.6|612.8|612.6|611.6|4580
1688469300000|2023-07-04 11:15:00|613.4|612.6|614.2|613.8|614.8|614.2|613.2|612.4|1009281
1688469600000|2023-07-04 11:20:00|614.4|613.6|614.2|613.4|614.4|613.8|613.8|613.2|2838
1688469900000|2023-07-04 11:25:00|614|614.4|615|614.4|615.2|614.4|614|614.2|1343
1688470200000|2023-07-04 11:30:00|615.2|614.6|614.6|614|615.6|614.8|614.4|613.8|5320
1688470500000|2023-07-04 11:35:00|614.4|613.8|614.8|614.2|615|614.4|614.2|613.4|2907
1688470800000|2023-07-04 11:40:00|615|614.4|615.2|614.4|615.4|614.8|614.8|614.4|1363
1688471100000|2023-07-04 11:45:00|615.6|614.6|614.6|614|615.6|615|614.6|613.8|2222
1688471400000|2023-07-04 11:50:00|614.4|614.2|614.2|613.4|614.6|614.2|613.8|613.4|38661
1688471700000|2023-07-04 11:55:00|614.4|613.6|612.4|611.8|614.4|613.8|612|611.2|37094
1688472000000|2023-07-04 12:00:00|612.8|611.6|614|613.4|614.2|613.4|612.6|611.6|4096
1688472300000|2023-07-04 12:05:00|613.4|613|610.4|609.8|613.6|613|610.4|609.6|44363
1688472600000|2023-07-04 12:10:00|611|610.2|611.6|611.2|613|612.2|611|610.2|3730
1688472900000|2023-07-04 12:15:00|611.4|610.6|609.8|608.8|611.4|610.8|609.8|608.8|2389
1688473200000|2023-07-04 12:20:00|610.6|609|611|610.4|611|610.4|610.4|608.8|3989
1688473500000|2023-07-04 12:25:00|610.8|610.6|610.4|609.8|611|610.8|610.2|609.6|6694
1688473800000|2023-07-04 12:30:00|608.6|610|608.4|607.8|609|610|608.2|607.6|8888
1688474100000|2023-07-04 12:35:00|608.6|608|609|608.6|609.6|609|608.4|607.8|5335
1688474400000|2023-07-04 12:40:00|608.8|608.4|611.4|611|611.4|611|608.8|608.4|6586
1688474700000|2023-07-04 12:45:00|610.8|610.6|613.2|612.4|613.2|612.6|610.8|610.4|564
1688475000000|2023-07-04 12:50:00|611.2|612.6|612.6|611.8|612.6|612.6|610.8|610.2|11268
1688475300000|2023-07-04 12:55:00|612.4|612|612.4|611.6|612.6|612|611.4|610.8|5855
1688475600000|2023-07-04 13:00:00|613|611.8|611.6|611|613.2|612.6|611.6|611|3724
1688475900000|2023-07-04 13:05:00|611.8|610.8|611.2|610.4|611.8|611|610.8|610.2|3970
1688476200000|2023-07-04 13:10:00|611.4|610.6|610.6|610|611.4|610.8|609.2|608.6|4095
1688476500000|2023-07-04 13:15:00|610.4|609.8|609.8|609.2|610.8|610.2|609.4|608.6|5610
1688476800000|2023-07-04 13:20:00|610.4|609.8|610.2|609.4|611|610.2|610|609.2|3031
1688477100000|2023-07-04 13:25:00|610|609.2|610.2|609.4|611|610.2|609.6|609|1010
1688477400000|2023-07-04 13:30:00|610|610|614.4|613.8|615|614.2|610|610|12558
1688477700000|2023-07-04 13:35:00|613.8|613.6|610.6|610|614.2|613.6|610.4|610|7639
1688478000000|2023-07-04 13:40:00|610.8|610.2|610.4|609.8|611|610.4|609.6|609|1653
1688478300000|2023-07-04 13:45:00|610.8|610.2|610.4|609.8|611.2|610.6|610|609.6|4943
1688478600000|2023-07-04 13:50:00|610.6|610|611|610.4|611.2|610.6|609.6|609|7594
1688478900000|2023-07-04 13:55:00|610.8|610.8|611.2|610.8|611.8|611.4|610.8|610.4|13952
1688479200000|2023-07-04 14:00:00|611|610.6|614.4|613.6|614.6|613.8|611|610.6|22444
1688479500000|2023-07-04 14:05:00|615|613.8|616.2|615.8|616.4|615.8|615|613.8|6278
1688479800000|2023-07-04 14:10:00|616|615.6|615.6|615.4|616.6|616|614.8|614.4|10385
1688480100000|2023-07-04 14:15:00|616.2|615.6|611.6|611|616.6|615.8|611.6|611|16607
1688480400000|2023-07-04 14:20:00|611.4|611.2|610.8|610.2|611.4|611.2|610|609.4|6592
1688480700000|2023-07-04 14:25:00|610.2|610|609.8|609.4|610.4|610.2|609.8|609.4|2193
1688481000000|2023-07-04 14:30:00|610|609.6|610.2|609.6|610.8|610.2|609.4|608.8|4527
1688481300000|2023-07-04 14:35:00|610|609.4|610.2|609.8|610.6|610|609.6|609.2|15357
1688481600000|2023-07-04 14:40:00|610|609.6|611|610.6|611|610.6|609.4|609.2|7236
1688481900000|2023-07-04 14:45:00|610.8|610.4|613.6|613|613.6|613|610.8|610.4|5757
1688482200000|2023-07-04 14:50:00|613.8|613.2|612.2|611.6|614|613.6|612.2|611.4|13933
1688482500000|2023-07-04 14:55:00|612|611.2|610|609.4|612|611.4|609.8|609.2|4546
1688482800000|2023-07-04 15:00:00|610.2|609.8|610.4|610.2|610.6|610.2|609.6|609.2|9165
1688483100000|2023-07-04 15:05:00|610|610|612.6|612|612.6|612|609.6|609.2|6846
1688483400000|2023-07-04 15:10:00|612.4|611.8|616.8|616.2|617.2|616.6|612.2|611.6|11639
1688483700000|2023-07-04 15:15:00|616.2|615.6|614.4|613.8|617.4|616.8|614.4|613.8|7570
1688484000000|2023-07-04 15:20:00|614.2|613.6|613.6|613.2|614.8|614.2|613.6|613.2|5873
1688484300000|2023-07-04 15:25:00|613.8|613.4|613.2|612.8|614.6|614.2|613|612.6|35132
1688540400000|2023-07-05 07:00:00|613.6|606.4|605.4|603|613.6|609|604.8|603|30097
1688540700000|2023-07-05 07:05:00|605|604.6|605.2|603.6|607.8|606.4|604.8|603.6|3028
1688541000000|2023-07-05 07:10:00|605|603.2|603.6|602.2|605.8|604.6|603.6|602.2|1777
1688541300000|2023-07-05 07:15:00|603.8|602.6|604|602.4|606.2|605|603.8|602.4|2847
1688541600000|2023-07-05 07:20:00|603.8|603|603|601.8|604.2|603.4|601.6|600.6|6324
1688541900000|2023-07-05 07:25:00|604.2|603.4|597|595.8|604.2|603.4|596.4|595.2|18097
1688542200000|2023-07-05 07:30:00|596.8|595.2|598.8|598.2|601|599.6|596.4|595.2|5939
1688542500000|2023-07-05 07:35:00|599.4|598.8|599.4|598.2|599.8|598.8|598.6|597.2|2350
1688542800000|2023-07-05 07:40:00|599.2|598.4|596|595|599.6|598.4|595|593.8|7049
1688543100000|2023-07-05 07:45:00|596.2|594.6|593.4|592.6|596.2|595.4|593.4|592.6|8806
1688543400000|2023-07-05 07:50:00|594|592.4|594|593|594.6|593.8|593.2|592|7851
1688543700000|2023-07-05 07:55:00|594.6|592.8|595|594.2|595.4|594.8|594.4|592.8|3049
1688544000000|2023-07-05 08:00:00|595.8|594.4|596.4|595.8|596.8|596|595.4|594.4|14336
1688544300000|2023-07-05 08:05:00|596.2|596|596|595.6|596.2|596|595.8|595|18097
1688544600000|2023-07-05 08:10:00|595.8|595|594.6|593.8|596|595.4|594.2|593.4|3464
1688544900000|2023-07-05 08:15:00|594.8|594.2|595.2|594.4|595.4|594.4|594|593.6|4163
1688545200000|2023-07-05 08:20:00|595|594.2|593.2|592.6|595.2|594.6|592.2|591.4|3098
1688545500000|2023-07-05 08:25:00|593.8|593.2|594.6|593.6|595|594.2|593.8|593.2|3695
1688545800000|2023-07-05 08:30:00|594.2|593.4|594.4|593.8|594.6|594.2|594|593.4|2590
1688546100000|2023-07-05 08:35:00|594.2|593|593.2|592.6|594.2|593|592.4|591.8|1226
1688546400000|2023-07-05 08:40:00|593|592|593.4|593|593.6|593|591.2|591|3420
1688546700000|2023-07-05 08:45:00|593.6|593.2|596|595.2|596.4|596|593.2|592.6|15473
1688547000000|2023-07-05 08:50:00|596.8|595.4|593.6|592.6|596.8|596.2|593.6|592.6|7517
1688547300000|2023-07-05 08:55:00|593.8|592.8|591.2|590.4|594|593|591.2|590.2|3844
1688547600000|2023-07-05 09:00:00|591|590.8|592.2|591.4|593|592.4|591|590.2|4676
1688547900000|2023-07-05 09:05:00|592|591|593.6|593|593.8|593|591.6|591|1711
1688548200000|2023-07-05 09:10:00|593.4|592.2|591.4|591|593.6|592.2|591.4|590.8|3726
1688548500000|2023-07-05 09:15:00|591.6|591.2|586|585|592.2|591.6|585.2|584.4|10945
1688548800000|2023-07-05 09:20:00|585.8|585.2|584.8|584|586|585.2|584.2|583.4|4296
1688549100000|2023-07-05 09:25:00|586.2|584.2|586.8|585.8|587.4|586.4|585.8|584.2|13277
1688549400000|2023-07-05 09:30:00|587|586|588.2|587.6|589|588.2|587|586|4317
1688549700000|2023-07-05 09:35:00|589|587.8|587.2|586.6|589|588.4|586.8|585.8|5580
1688550000000|2023-07-05 09:40:00|586.6|585.6|586.8|586.2|587.2|586.4|586|585.2|5109
1688550300000|2023-07-05 09:45:00|587.4|586.4|590|589.2|590|589.2|587.4|586.4|2581
1688550600000|2023-07-05 09:50:00|589.6|589|588|587.2|589.6|589.2|587.8|587|1116
1688550900000|2023-07-05 09:55:00|588.6|587.4|586.6|585.8|588.6|588|586.6|585.6|2372
1688551200000|2023-07-05 10:00:00|587|586.2|588|587.4|588.4|587.6|585.8|585|12484
1688551500000|2023-07-05 10:05:00|588.2|587.8|588|587.4|588.8|588|588|587.4|342
1688551800000|2023-07-05 10:10:00|588.6|588|589.2|588.4|589.4|588.6|588.6|588|850
1688552100000|2023-07-05 10:15:00|589|588.6|589.2|588.4|589.8|589.2|588.8|588.2|1687
1688552400000|2023-07-05 10:20:00|589|588.6|589|588.6|589.4|588.8|588.8|588.2|362
1688552700000|2023-07-05 10:25:00|589.6|588.8|589.6|589|589.8|589|589.4|588.8|2445
1688553000000|2023-07-05 10:30:00|590|589.2|589.4|588.8|590.2|589.6|589.4|588.8|12952
1688553300000|2023-07-05 10:35:00|589.2|588.2|589|588.4|589.6|589|588.2|587.4|1739
1688553600000|2023-07-05 10:40:00|588.8|587.8|588.4|587.6|588.8|588.2|588.2|587.6|1989
1688553900000|2023-07-05 10:45:00|588.2|587.8|587.6|586.8|588.6|588|587.4|586.8|10147
1688554200000|2023-07-05 10:50:00|587.4|586.6|585.8|585.2|587.4|586.6|585.8|585.2|1285
1688554500000|2023-07-05 10:55:00|585.6|584.6|586|585.2|586|585.4|585.2|584.6|412
1688554800000|2023-07-05 11:00:00|585.8|585.4|588.2|587.2|588.6|587.8|585.4|584.8|2427
1688555100000|2023-07-05 11:05:00|588|586.8|587.8|587|588|587.2|587.2|586.6|808
1688555400000|2023-07-05 11:10:00|587.6|586.8|587.4|586.8|587.8|587.2|587.4|586.6|1412
1688555700000|2023-07-05 11:15:00|587.2|587.6|588.2|587.4|588.6|588|587.2|587.2|2561
1688556000000|2023-07-05 11:20:00|588|587.6|587.6|587.2|588.2|587.6|587.6|587.2|307
1688556300000|2023-07-05 11:25:00|587.4|587|587|586.6|587.8|587|587|586.4|176
1688556600000|2023-07-05 11:30:00|587.2|586.4|585|584|588.6|588|585|584|3520
1688556900000|2023-07-05 11:35:00|584.8|584.2|585.6|585|585.8|585|583.4|583|4265
1688557200000|2023-07-05 11:40:00|585.4|585.2|582.4|581.8|585.4|585.2|582.4|581.6|3167
1688557500000|2023-07-05 11:45:00|582.8|582|583.2|582.4|583.8|583|580.6|580|36347
1688557800000|2023-07-05 11:50:00|583|582.6|582.2|581.2|584|583.2|582|581.2|10173
1688558100000|2023-07-05 11:55:00|582|581.4|582|581.6|582.6|581.8|582|581.2|8236
1688558400000|2023-07-05 12:00:00|581.8|581|580.4|579.6|581.8|581.2|579.4|578.6|24997
1688558700000|2023-07-05 12:05:00|580.6|579.8|576|575.4|580.6|580|575.8|574.8|8359
1688559000000|2023-07-05 12:10:00|576.4|575.2|577.8|577.2|578.8|577.8|576.2|575.2|8401
1688559300000|2023-07-05 12:15:00|578|577.4|577.6|577|578.8|578.2|577.4|576.8|14509
1688559600000|2023-07-05 12:20:00|577.4|577.2|577.8|577.2|578.2|577.6|577.4|577|2160
1688559900000|2023-07-05 12:25:00|577.6|577|578|577.2|578|577.2|577.2|576.6|7020
1688560200000|2023-07-05 12:30:00|577.8|577.4|576.2|575.2|578|577.4|576.2|575.2|4131
1688560500000|2023-07-05 12:35:00|576|575.4|575.4|574.8|576.2|575.4|575.4|574.8|3109
1688560800000|2023-07-05 12:40:00|575.6|575|575.2|574.4|576.2|575.8|575|574.2|7570
1688561100000|2023-07-05 12:45:00|575|574.2|575.2|574.6|575.8|575|574.6|573.8|2123
1688561400000|2023-07-05 12:50:00|575|574.4|577.2|576.8|577.4|576.8|575|574.4|6034
1688561700000|2023-07-05 12:55:00|577|576|575.8|575.2|577.2|576|575.4|575|4867
1688562000000|2023-07-05 13:00:00|576|575.4|574|573.4|576.2|575.6|574|573.4|9468
1688562300000|2023-07-05 13:05:00|573.8|573.6|574.2|573.6|574.2|573.8|573.8|573.4|1647
1688562600000|2023-07-05 13:10:00|574|573.8|574.8|574.4|575|574.4|573.8|573.4|35685
1688562900000|2023-07-05 13:15:00|575|574.8|576.4|575.8|576.6|576|574.6|574.6|3222
1688563200000|2023-07-05 13:20:00|576.6|576|577.8|577.4|578.2|577.6|576.6|575.6|16572
1688563500000|2023-07-05 13:25:00|578.2|577.6|580.8|580.4|581.4|581|578.2|577.6|3481
1688563800000|2023-07-05 13:30:00|581.4|580.8|581|580.6|582.2|581.6|580.4|580|7564
1688564100000|2023-07-05 13:35:00|580.8|580.4|580|579.2|581.4|580.6|578.8|578.2|4639
1688564400000|2023-07-05 13:40:00|579.8|578.6|579.6|579.2|580.6|580.4|578.6|578.2|6581
1688564700000|2023-07-05 13:45:00|579.4|579|576.6|576|579.8|579.6|576.2|575.4|35146
1688565000000|2023-07-05 13:50:00|577.2|576.2|575.8|575.4|577.6|577|575.2|574.6|8237
1688565300000|2023-07-05 13:55:00|575.4|574.6|574.8|573|575.6|574.8|573.2|572.6|4631
1688565600000|2023-07-05 14:00:00|574.4|573.2|571.4|570.8|574.4|573.6|571.2|570.4|5605
1688565900000|2023-07-05 14:05:00|571.2|571.4|573.4|573|573.8|573.4|571.2|571|5783
1688566200000|2023-07-05 14:10:00|573.6|573.2|577|576.4|577.4|576.8|573.4|573|6393
1688566500000|2023-07-05 14:15:00|577.2|576.6|577.8|577.2|578.2|577.8|576.6|575.8|9919
1688566800000|2023-07-05 14:20:00|577.6|577.4|577|576.6|578|577.6|576.8|576.6|4812
1688567100000|2023-07-05 14:25:00|576.8|576.2|575|574.6|576.8|576.2|574.6|574|9786
1688567400000|2023-07-05 14:30:00|575.4|574.8|576.2|575.8|576.6|576.2|574.6|574.2|6114
1688567700000|2023-07-05 14:35:00|576.4|576|577|576.6|577.2|576.6|576|575.6|5442
1688568000000|2023-07-05 14:40:00|576.8|576.8|577|576.4|579.2|578.8|576|575.4|20436
1688568300000|2023-07-05 14:45:00|576.8|575.4|576.4|576|577|576|574.8|574.4|9516
1688568600000|2023-07-05 14:50:00|576|575.6|574.2|573.6|576|575.6|573.6|573|30206
1688568900000|2023-07-05 14:55:00|574|573.8|574.8|574.2|575.4|574.8|574|573.6|6886
1688569200000|2023-07-05 15:00:00|575|574.4|576.6|576.4|577.4|577|574.4|574|14274
1688569500000|2023-07-05 15:05:00|576.4|576|577.8|577.4|578.4|578|576.2|575.6|13409
1688569800000|2023-07-05 15:10:00|576.6|576.2|575.6|575.2|577.2|576.6|575.6|575.2|9948
1688570100000|2023-07-05 15:15:00|575.8|575|573.6|573.2|575.8|575|572|571.4|9436
1688570400000|2023-07-05 15:20:00|573.4|573.4|573.2|572.8|574.6|574|573.2|572.8|8560
1688570700000|2023-07-05 15:25:00|573.4|573|573|572.2|573.8|573.4|572.6|572|14754
1688626800000|2023-07-06 07:00:00|567.4|561.2|553.2|551.2|567.4|564.2|552.8|549.2|17301
1688627100000|2023-07-06 07:05:00|553.4|553.4|550.8|549.6|555|553.6|548.4|545.8|28826
1688627400000|2023-07-06 07:10:00|550.6|548.4|549.4|548.2|550.6|549|546.4|544.6|26884
1688627700000|2023-07-06 07:15:00|551.2|549.6|551.4|550.8|554.8|553.2|550.6|549|7989
1688628000000|2023-07-06 07:20:00|553.6|552.2|553.4|552|555.6|554.2|553.4|551.6|6114
1688628300000|2023-07-06 07:25:00|553.6|552.2|551.4|549.8|555|554.6|551|549.8|4961
1688628600000|2023-07-06 07:30:00|551.2|549.4|544.6|543.2|551.4|549.4|542.6|541|77407
1688628900000|2023-07-06 07:35:00|543.8|543|545|543.8|545|544|543.6|542.2|14197
1688629200000|2023-07-06 07:40:00|545.6|545|544.8|544|546.6|545.6|544.8|544|15141
1688629500000|2023-07-06 07:45:00|545.4|544.8|547.8|546.8|548.6|547.4|545.4|544.8|4915
1688629800000|2023-07-06 07:50:00|547|546|548.2|547|548.4|547.6|546.8|545.8|18603
1688630100000|2023-07-06 07:55:00|548|547.2|548.4|547.4|548.4|547.8|546.4|545.6|7043
1688630400000|2023-07-06 08:00:00|549|548.2|548.4|547.4|549.4|548.4|548|547.4|7235
1688630700000|2023-07-06 08:05:00|548.2|547.6|551|550.2|551.4|551.2|547|546.6|15272
1688631000000|2023-07-06 08:10:00|550.8|549|553.8|553.2|553.8|553.2|550|549|6046
1688631300000|2023-07-06 08:15:00|554.2|552.2|552.6|551.8|554.2|553.2|552.4|551.8|4206
1688631600000|2023-07-06 08:20:00|552.8|552|552.8|552.4|553.2|552.4|552.6|552|5051
1688631900000|2023-07-06 08:25:00|552.4|551.6|554.2|553.2|554.2|553.2|551.8|551.2|5937
1688632200000|2023-07-06 08:30:00|554|552.8|553.2|552.6|555|554.2|553.2|552.6|4398
1688632500000|2023-07-06 08:35:00|553|552.4|555|554.6|555|554.6|552.4|551.6|7659
1688632800000|2023-07-06 08:40:00|554.8|554.2|555.8|555|556|555|554.4|553.8|4681
1688633100000|2023-07-06 08:45:00|556|555.2|557|556|557.8|557|556|555.2|721
1688633400000|2023-07-06 08:50:00|556.8|555.8|557.4|556.8|557.4|556.8|556.4|555.6|1468
1688633700000|2023-07-06 08:55:00|557.8|557|555|553.8|557.8|557.2|555|553.8|4906
1688634000000|2023-07-06 09:00:00|554.8|553.6|554.2|553.4|554.8|554|553.8|553|2105
1688634300000|2023-07-06 09:05:00|554.4|553.2|554.6|553.8|555.4|554.6|554.4|553.2|2849
1688634600000|2023-07-06 09:10:00|554.4|553.6|554.6|553.8|555.8|555|554.4|553.6|8501
1688634900000|2023-07-06 09:15:00|554.4|554|559|558|559|558|554.4|553.8|14665
1688635200000|2023-07-06 09:20:00|559.2|558.2|559.6|558.8|559.8|559|559.2|558.2|1162
1688635500000|2023-07-06 09:25:00|560.6|559|560.4|559.8|561.2|560.6|560.4|559|3688
1688635800000|2023-07-06 09:30:00|560.6|560|560.4|559.8|560.8|560.2|559.6|559|7198
1688636100000|2023-07-06 09:35:00|560.2|559.6|559.8|559.2|560.2|559.6|559.4|558.8|2430
1688636400000|2023-07-06 09:40:00|560|559.4|559.8|559|560|559.4|559.6|558.8|1467
1688636700000|2023-07-06 09:45:00|559.6|559.2|560|559.4|560.2|559.6|559.6|559|2155
1688637000000|2023-07-06 09:50:00|559.8|559.2|557.4|556.6|559.8|559.4|556|555.2|4850
1688637300000|2023-07-06 09:55:00|557.2|556.4|555.4|554.6|557.2|556.4|554.6|553.6|3838
1688637600000|2023-07-06 10:00:00|555.2|554.4|553.8|553.4|555.2|554.4|553.8|553.4|1150
1688637900000|2023-07-06 10:05:00|554.4|553.6|554.4|553.4|554.4|553.8|553.4|553|3726
1688638200000|2023-07-06 10:10:00|554.2|553.6|556.2|555.4|556.2|555.6|554.2|553.4|1638
1688638500000|2023-07-06 10:15:00|557|555.2|557.2|556.4|557.8|556.8|556.8|555.2|1678
1688638800000|2023-07-06 10:20:00|557.4|556.6|555.8|555|557.4|556.8|555.2|554.6|2026
1688639100000|2023-07-06 10:25:00|555.6|554.8|555|554.2|555.6|554.8|554.8|554|189
1688639400000|2023-07-06 10:30:00|555.2|554.4|555.8|555|555.8|555|554.8|554.2|2561
1688639700000|2023-07-06 10:35:00|556|555.2|556.4|555.8|556.4|555.8|555.6|555|118
1688640000000|2023-07-06 10:40:00|556.6|555.6|556.4|555.8|556.6|555.8|556.4|555.6|2049
1688640300000|2023-07-06 10:45:00|557|556|556.2|555.4|557|556.4|556|555.4|632
1688640600000|2023-07-06 10:50:00|556.4|555.8|555.8|555|556.4|556|555.6|554.8|3417
1688640900000|2023-07-06 10:55:00|555.6|554.8|555.4|555|555.6|555|555.4|554.8|1258
1688641200000|2023-07-06 11:00:00|555.6|555.2|555.8|555.4|556|555.4|555.6|555|2329
1688641500000|2023-07-06 11:05:00|556.2|555.6|555.6|555|556.2|555.6|555|554.2|1976
1688641800000|2023-07-06 11:10:00|556|555.2|556.4|555.8|556.4|555.8|555.8|555|5374
1688642100000|2023-07-06 11:15:00|557|555.6|556|555.4|557|556.4|556|555.4|1038
1688642400000|2023-07-06 11:20:00|555.8|555.2|555.8|554.8|555.8|555.2|554.6|554.2|2821
1688642700000|2023-07-06 11:25:00|555.6|554.6|555.4|554.6|555.6|554.6|555.4|554.4|267
1688643000000|2023-07-06 11:30:00|555.2|554.4|554.2|553.6|555.4|554.6|554.2|553.6|2758
1688643300000|2023-07-06 11:35:00|554|552|552.6|552|554|552.8|552.4|552|2626
1688643600000|2023-07-06 11:40:00|552.8|552.2|553.4|552.4|553.4|552.4|551|550|3011
1688643900000|2023-07-06 11:45:00|553.6|552.8|553.2|552.6|554|553.2|553.2|552.4|2785
1688644200000|2023-07-06 11:50:00|553|552.4|552|551.2|553|552.4|552|551.2|281
1688644500000|2023-07-06 11:55:00|552.2|551.4|552.4|551.8|552.8|552|552.2|551.4|2876
1688644800000|2023-07-06 12:00:00|552.2|551.6|552|551.6|552.4|551.6|552|551.6|144
1688645100000|2023-07-06 12:05:00|552.2|551.2|551.4|550.6|552.2|551.2|550.4|550|4404
1688645400000|2023-07-06 12:10:00|551.6|550.8|551.6|551.2|551.8|551.2|551.4|550.8|1490
1688645700000|2023-07-06 12:15:00|551.4|551|548.2|547.8|551.6|551.2|548.2|547.6|4664
1688646000000|2023-07-06 12:20:00|548.4|548.4|549.2|548.6|549.4|548.8|548.4|547.6|4612
1688646300000|2023-07-06 12:25:00|549||549||549||549||175
1688646600000|2023-07-06 12:30:00|549.2|548.4|548.2|547.6|549.4|548.6|548.2|547.4|2092
1688646900000|2023-07-06 12:35:00|548|547.8|546.2|545.4|548|547.8|545.8|545.2|5228
1688647200000|2023-07-06 12:40:00|546|545|548|547.4|548.4|547.6|545.8|545|1866
1688647500000|2023-07-06 12:45:00|548.2|547.6|548.2|547.6|548.2|547.6|548.2|547.6|524
1688647800000|2023-07-06 12:50:00|547.8|547.2|548.2|547.6|548.2|547.6|547.4|546.8|1444
1688648100000|2023-07-06 12:55:00|548|547.4|547.2|546.6|548.2|547.8|546.8|546.2|5975
1688648400000|2023-07-06 13:00:00|547.6|546.8|550.4|549.8|550.4|550|547.6|546.6|5627
1688648700000|2023-07-06 13:05:00|550.6|550|550.6|550|550.6|550|550|549.2|1073
1688649000000|2023-07-06 13:10:00|550.8|550.4|552.2|551.8|552.8|552|550.8|550|2555
1688649300000|2023-07-06 13:15:00|551.6|551|550.2|549.8|552|551.4|549.8|549.2|1879
1688649600000|2023-07-06 13:20:00|550.6|549.6|549|548.4|550.6|549.8|548.8|548.2|2211
1688649900000|2023-07-06 13:25:00|548.8|548.6|549|548.4|549|548.6|547.6|546.8|2540
1688650200000|2023-07-06 13:30:00|548.8|549.4|550.4|550|550.6|550.2|548.8|549.2|5666
1688650500000|2023-07-06 13:35:00|550|549.6|549.6|549.2|550.2|549.6|548.4|548|6878
1688650800000|2023-07-06 13:40:00|549.8|548.6|550.8|549.6|550.8|549.6|548.6|548|6465
1688651100000|2023-07-06 13:45:00|550.6|549.8|550.4|549.8|552.8|552.6|549.8|549.4|6629
1688651400000|2023-07-06 13:50:00|550.6|550|550.2|549.8|551.2|550.6|549.8|549.4|6424
1688651700000|2023-07-06 13:55:00|550|549.6|551|550.6|552|551.6|550|549.6|4629
1688652000000|2023-07-06 14:00:00|550.4|549.8|549.8|549.2|550.8|550.2|549.6|549.2|3615
1688652300000|2023-07-06 14:05:00|550|549.4|549.4|549|550.2|549.8|548.4|547.8|6336
1688652600000|2023-07-06 14:10:00|549.2|548.8|550.8|550.4|550.8|550.4|549.2|548.8|4664
1688652900000|2023-07-06 14:15:00|551.4|550.2|551.2|550.6|552|551.4|550.8|550.2|2648
1688653200000|2023-07-06 14:20:00|551|550.4|551|550.6|551.6|551.2|550.4|550|4427
1688653500000|2023-07-06 14:25:00|551.2|550.8|550.2|550|551.2|551|550.2|549.6|6351
1688653800000|2023-07-06 14:30:00|550.4|549.8|549|548.6|550.4|550|548.6|548.4|4827
1688654100000|2023-07-06 14:35:00|549.6|549|550|549.4|550.6|550|549.6|549|5228
1688654400000|2023-07-06 14:40:00|549.8|549.2|550.8|550.4|550.8|550.4|549.4|549|3059
1688654700000|2023-07-06 14:45:00|550.6|550.2|549.8|549.2|550.6|550.4|549.2|548.6|8282
1688655000000|2023-07-06 14:50:00|549.6|549|550.6|550|550.6|550|549.4|549|4396
1688655300000|2023-07-06 14:55:00|550.4|549.6|550.2|549.8|550.8|550.4|550|549.6|4141
1688655600000|2023-07-06 15:00:00|550|549.6|550.4|550|550.4|550.2|550|549.6|1727
1688655900000|2023-07-06 15:05:00|551.2|550.8|550.6|550.2|551.8|551.2|550.6|550.2|4561
1688656200000|2023-07-06 15:10:00|551.4|550.8|550.4|550|551.4|551|550.4|550|5331
1688656500000|2023-07-06 15:15:00|550.2|549.8|548.6|548.2|550.2|550|547.8|547.4|7275
1688656800000|2023-07-06 15:20:00|548.8|548.4|550|549.4|550|549.6|548.6|548.2|6264
1688657100000|2023-07-06 15:25:00|549.8|549.8|550.6|550|551.8|551.4|549.8|549.6|13717
1688713200000|2023-07-07 07:00:00|549.2|544.6|560.4|558.8|560.6|558.8|548.2|544.6|25517
1688713500000|2023-07-07 07:05:00|562.2|559.2|560.2|559.2|563.2|561.4|559.8|558.2|12018
1688713800000|2023-07-07 07:10:00|560|558.6|561.8|560.6|563.6|562.2|559.8|558.6|12062
1688714100000|2023-07-07 07:15:00|563|561.4|568.8|567.4|568.8|567.4|563|561.4|22757
1688714400000|2023-07-07 07:20:00|568.6|565.6|561|559.8|568.6|565.6|560.4|559.2|4404
1688714700000|2023-07-07 07:25:00|560.8|559.6|559.2|558.4|560.8|559.8|557.8|556.4|10452
1688715000000|2023-07-07 07:30:00|559.4|558.6|560|558.8|561.6|560.4|559.2|558.4|1445
1688715300000|2023-07-07 07:35:00|559.8|560|564.4|563.2|564.4|563.2|559.6|559|4628
1688715600000|2023-07-07 07:40:00|564.2|562.2|560|558.8|564.2|562.2|560|558.8|2158
1688715900000|2023-07-07 07:45:00|559.8|558.6|560.6|559.8|561.2|560.4|559.8|558.6|4731
1688716200000|2023-07-07 07:50:00|560.4|559.6|561.6|560.2|561.8|561|557.8|557|7374
1688716500000|2023-07-07 07:55:00|561.4|560.6|561.8|561|562.4|561.6|561.4|560.4|2082
1688716800000|2023-07-07 08:00:00|562|560.4|556.4|555.4|562|560.4|556.4|555.4|6880
1688717100000|2023-07-07 08:05:00|556|555|550.8|550.4|556|555|550.8|550.2|5162
1688717400000|2023-07-07 08:10:00|550.6|549.8|552.6|551.4|553|551.8|550.6|549.6|1598
1688717700000|2023-07-07 08:15:00|553.8|552.8|553.4|552.8|554|553.4|553.4|552.8|3004
1688718000000|2023-07-07 08:20:00|553.8|553.2|555.2|554.2|555.4|554.4|552.8|552.4|8058
1688718300000|2023-07-07 08:25:00|555|554|558.6|558|558.6|558|554.6|553.8|3464
1688718600000|2023-07-07 08:30:00|558.8|558.2|562.2|561.4|562.4|561.4|558.8|558.2|3116
1688718900000|2023-07-07 08:35:00|563.2|561.6|563.4|562.6|563.4|562.8|561.6|560.6|3039
1688719200000|2023-07-07 08:40:00|563|562.8|559.6|558.4|563.4|562.8|559.2|558.2|8394
1688719500000|2023-07-07 08:45:00|559.8|558.6|559.8|559.4|560.8|560.2|559.6|558.6|1766
1688719800000|2023-07-07 08:50:00|560.4|559.2|561.2|560.2|561.2|560.2|559.6|559|1593
1688720100000|2023-07-07 08:55:00|561.4|560.4|564.2|563.2|564.2|563.4|560.4|559.6|9679
1688720400000|2023-07-07 09:00:00|564.8|563.4|567.6|566.6|567.6|566.6|564.8|563.4|3378
1688720700000|2023-07-07 09:05:00|567.8|567|570.6|569.8|570.6|569.8|567.6|567|4170
1688721000000|2023-07-07 09:10:00|570.4|569.6|568.2|567.2|570.4|569.6|568|567|3812
1688721300000|2023-07-07 09:15:00|568|567|566.4|565.8|568.2|567.4|566|565.2|5395
1688721600000|2023-07-07 09:20:00|566.2|565.4|566.8|565.8|566.8|565.8|565.6|565|3094
1688721900000|2023-07-07 09:25:00|566.6|566|566.8|566|567.2|566.6|566.4|565.6|1213
1688722200000|2023-07-07 09:30:00|566.6|565.8|566|565.2|567|566.2|565.8|565.2|951
1688722500000|2023-07-07 09:35:00|566.2|565.6|568.6|567.8|568.6|567.8|566.2|565.4|808
1688722800000|2023-07-07 09:40:00|568.4|567.6|568.6|567.8|568.6|567.8|568.2|567.4|215
1688723100000|2023-07-07 09:45:00|568.4|568|568|567.2|568.6|568|567.6|567|2350
1688723400000|2023-07-07 09:50:00|567.8|567.4|568.6|567.8|568.6|567.8|567.4|566.8|590
1688723700000|2023-07-07 09:55:00|568.4|567.6|568|567.4|568.6|568|568|567.4|262
1688724000000|2023-07-07 10:00:00|567.4|566.8|569.6|569|569.6|569|566.8|566.2|3335
1688724300000|2023-07-07 10:05:00|570|568.8|573.4|572.4|573.4|572.4|570|568.8|8284
1688724600000|2023-07-07 10:10:00|573.2|572.2|572.6|571.8|573.4|572.4|571.4|570.6|1811
1688724900000|2023-07-07 10:15:00|572.4|571.6|572.6|572|573.8|572.8|571.8|571.2|4546
1688725200000|2023-07-07 10:20:00|572.2|571.8|572.8|572|573.2|572.6|572.2|571.4|9424
1688725500000|2023-07-07 10:25:00|573|572.2|572.6|571.8|573|572.4|572.6|571.6|1044
1688725800000|2023-07-07 10:30:00|572.8|571.6|570.6|570|573|572.6|570.6|570|49296
1688726100000|2023-07-07 10:35:00|571.2|570.4|574.8|573.8|575|573.8|570.8|570|4926
1688726400000|2023-07-07 10:40:00|574.6|574|575|574|575|574|574.6|574|2530
1688726700000|2023-07-07 10:45:00|574.8|573.8|571.8|571|574.8|573.8|571.6|570.6|9814
1688727000000|2023-07-07 10:50:00|570.8|570|570.8|569.8|571|570.2|569.6|569|11344
1688727300000|2023-07-07 10:55:00|570.6|570|569.8|568.8|570.6|570|569.8|568.8|3223
1688727600000|2023-07-07 11:00:00|570|569|570|569.2|570.4|569.8|569.8|568.8|1591
1688727900000|2023-07-07 11:05:00|569.8|569.4|569.8|569.2|570.2|569.4|569.8|569.2|22
1688728200000|2023-07-07 11:10:00|570.8|570|570.4|570|571.2|570.6|570.4|569.8|3283
1688728500000|2023-07-07 11:15:00|571.2|570.2|570.2|569.6|571.2|570.4|570|569.2|1396
1688728800000|2023-07-07 11:20:00|570|569.2|570|569.2|570.2|569.4|569.6|569|365
1688729100000|2023-07-07 11:25:00|569.6|569.4|569.6|569|570|569.4|568.6|567.8|1942
1688729400000|2023-07-07 11:30:00|568.6|568|568|567.2|569.2|568.4|566|565.2|3340
1688729700000|2023-07-07 11:35:00|567.2|566.4|569.2|568.2|569.2|568.4|567.2|566.4|779
1688730000000|2023-07-07 11:40:00|569|568.4|571.8|571|574.6|573.8|569|568.2|6158
1688730300000|2023-07-07 11:45:00|572.2|571.4|571.2|570.6|573.4|572.4|571.2|570.2|2151
1688730600000|2023-07-07 11:50:00|572.2|571.6|572.4|571.8|572.8|572|572|571.2|2717
1688730900000|2023-07-07 11:55:00|571.6|570.8|571|570.2|572.4|571.6|570.8|570|1830
1688731200000|2023-07-07 12:00:00|570.8|569.4|571.6|571|571.8|571|570|569.4|1066
1688731500000|2023-07-07 12:05:00|571.4|570.8|570.6|569.8|571.4|570.8|570.2|569.6|3576
1688731800000|2023-07-07 12:10:00|571|570|571.6|571|571.6|571|570.4|570|2330
1688732100000|2023-07-07 12:15:00|571.4|570.6|571.2|570.4|571.4|571|571|570.4|1610
1688732400000|2023-07-07 12:20:00|571|570.2|571|570.4|571.2|570.4|570.6|569.8|660
1688732700000|2023-07-07 12:25:00|570.8|570|570.8|568.8|571.2|570.6|570.8|568.8|1940
1688733000000|2023-07-07 12:30:00|573.2|570.2|581.6|580.6|581.6|580.6|573.2|570.2|6446
1688733300000|2023-07-07 12:35:00|581.4|580|581.4|580.2|584.2|582.8|579.8|578.8|8462
1688733600000|2023-07-07 12:40:00|581.8|581.2|581|579.8|581.8|581.2|579|577.8|2959
1688733900000|2023-07-07 12:45:00|580.8|580|582.2|581|582.4|581.2|578.4|577.6|4537
1688734200000|2023-07-07 12:50:00|581|579.8|580|578.8|581.6|580.4|579|578.2|3788
1688734500000|2023-07-07 12:55:00|579.8|579.2|577.6|576.6|579.8|579.2|577.4|576.4|786
1688734800000|2023-07-07 13:00:00|577.8|576.8|580.8|579.4|582|580.6|577.8|576.8|4337
1688735100000|2023-07-07 13:05:00|580.6|579|581.2|580.4|582|580.8|580.2|579|2344
1688735400000|2023-07-07 13:10:00|581.4|580.6|581.2|580.4|582.2|581.4|581|580.4|5896
1688735700000|2023-07-07 13:15:00|581|581.2|584|583|584|583|581|580.6|2465
1688736000000|2023-07-07 13:20:00|584.2|583.2|582.8|582|584.4|583.2|582.4|582|1626
1688736300000|2023-07-07 13:25:00|582.6|581|579.4|578.4|582.6|581|578.2|577.4|8294
1688736600000|2023-07-07 13:30:00|580.4|578.6|577.6|577|581.6|580.6|576.8|576.4|8498
1688736900000|2023-07-07 13:35:00|576.6|575.8|576.2|575.6|576.6|576|575.2|574.8|8657
1688737200000|2023-07-07 13:40:00|575.6|575|575.4|574.6|577|576.2|574.4|574|3866
1688737500000|2023-07-07 13:45:00|575.6|574.4|578.6|578|578.8|578.2|575.4|574.4|4210
1688737800000|2023-07-07 13:50:00|578.8|578.2|578.8|578.4|579|578.6|577.4|576.8|4419
1688738100000|2023-07-07 13:55:00|579|578.6|578.4|577.6|580.6|580|578.4|577.6|10748
1688738400000|2023-07-07 14:00:00|578.2|577.2|579.4|578.6|579.4|578.8|577.8|577|2483
1688738700000|2023-07-07 14:05:00|580|578.8|580.4|579.6|580.8|580.2|579.4|578.6|3901
1688739000000|2023-07-07 14:10:00|580.2|579|581.4|580.8|581.6|581|579.6|579|2667
1688739300000|2023-07-07 14:15:00|582|581|581.6|581.2|582.6|582|579.8|579|3249
1688739600000|2023-07-07 14:20:00|581.4|580.8|582.4|582|582.6|582|581.4|580.8|2538
1688739900000|2023-07-07 14:25:00|582.2|581.4|582.2|582|582.8|582.2|582|581.4|2207
1688740200000|2023-07-07 14:30:00|582.4|582.2|581.4|580.8|583|582.6|581.2|580.8|2822
1688740500000|2023-07-07 14:35:00|581.2|581|583.4|582.8|583.4|582.8|581.2|581|1774
1688740800000|2023-07-07 14:40:00|583.2|582.6|585.6|585|585.6|585|583.2|582.6|2001
1688741100000|2023-07-07 14:45:00|585.8|585.2|584.8|584.2|586.2|585.4|584.8|583.8|3311
1688741400000|2023-07-07 14:50:00|584.6|584.4|586.2|585.6|586.2|585.6|584.6|584.4|16895
1688741700000|2023-07-07 14:55:00|585.8|585.4|587.2|586.8|587.2|586.8|585.8|585.2|8417
1688742000000|2023-07-07 15:00:00|587.4|586.6|590.8|590.2|591|590.2|587.2|586.6|6459
1688742300000|2023-07-07 15:05:00|591|590.4|590.8|590.4|591.2|590.6|590|589.6|11349
1688742600000|2023-07-07 15:10:00|591.2|591|593.4|593|594.4|593.8|591.2|591|8754
1688742900000|2023-07-07 15:15:00|593.2|592.8|595.2|594.8|595.6|595|593|592.4|7765
1688743200000|2023-07-07 15:20:00|595.8|595.2|596|595.4|596.2|595.6|594.2|593.6|11567
1688743500000|2023-07-07 15:25:00|595.8|595|592.4|591.6|595.8|595|592|591.6|25029
1688972400000|2023-07-10 07:00:00|588.8|581|575|572.6|588.8|581|571.4|569.6|17876
1688972700000|2023-07-10 07:05:00|577.2|575.4|574.4|573|578|575.6|574.4|572.8|10839
1688973000000|2023-07-10 07:10:00|575.2|574|575|573.6|578.4|577|574.6|573.6|9971
1688973300000|2023-07-10 07:15:00|574.8|573.4|576.2|575.4|577.4|576.4|574.6|573.4|2373
1688973600000|2023-07-10 07:20:00|576.8|576|578|577|578.2|577.2|576.6|575.6|1957
1688973900000|2023-07-10 07:25:00|578.8|577.2|575.6|574.4|578.8|577.6|575.6|574.4|12118
1688974200000|2023-07-10 07:30:00|575.2|574.2|574|572.8|575.2|574.2|572.2|571.6|3438
1688974500000|2023-07-10 07:35:00|574.6|573|575.6|574.8|576.6|575.6|574.2|573|5992
1688974800000|2023-07-10 07:40:00|577|576.2|579.4|578.2|579.8|578.8|577|576|290
1688975100000|2023-07-10 07:45:00|579.2|578.4|576.4|575.4|579.4|578.4|576|575.2|1937
1688975400000|2023-07-10 07:50:00|576.2|575.6|577.6|576.4|577.6|576.6|576.2|575.6|1308
1688975700000|2023-07-10 07:55:00|577.4||576.8||577.4||576.8||2123
1688976000000|2023-07-10 08:00:00|576.6|575.8|578.2|577.6|578.6|577.8|576.4|575.8|4147
1688976300000|2023-07-10 08:05:00|577.6|577.8|576.6|576.2|578|577.8|576.6|576|3910
1688976600000|2023-07-10 08:10:00|577|576.4|578.6|577.6|578.8|578.2|576.8|576.2|3217
1688976900000|2023-07-10 08:15:00|578.4|577.4|578.2|577.4|578.6|577.6|577.6|577.2|603
1688977200000|2023-07-10 08:20:00|578|577.2|580.6|580|580.6|580|578|577|4954
1688977500000|2023-07-10 08:25:00|580.8|580.8|583.8|582.6|583.8|582.8|580.8|580.8|8936
1688977800000|2023-07-10 08:30:00|584|582.8|583.2|582.2|584.6|583.8|582.8|582|12777
1688978100000|2023-07-10 08:35:00|583.6|582.4|582.6|582|583.8|582.6|582.6|582|111
1688978400000|2023-07-10 08:40:00|582.4|581.6|582.6|581.8|583.2|582.4|582.4|581.6|2679
1688978700000|2023-07-10 08:45:00|582.4|582|581.4|580.8|582.6|582|581.4|580.6|926
1688979000000|2023-07-10 08:50:00|581.2|580.4|581|580|581.4|580.6|581|580|2841
1688979300000|2023-07-10 08:55:00|581.2|580.2|578.8|578|581.4|580.8|578.4|577.6|7549
1688979600000|2023-07-10 09:00:00|578.6|577.8|578.4|578|578.8|578.2|578.4|577.8|120
1688979900000|2023-07-10 09:05:00|578.6|577.6|580.6|579.8|580.6|579.8|578|577.6|6691
1688980200000|2023-07-10 09:10:00|580.8|580|581.6|580.8|582.2|581.4|580.6|580|884
1688980500000|2023-07-10 09:15:00|581.4|580.6|579.4|578.6|582|581|579|578.6|3499
1688980800000|2023-07-10 09:20:00|579.2|578.8|580.8|579.8|580.8|580|579.2|578.6|548
1688981100000|2023-07-10 09:25:00|580.6|580|581.8|581|581.8|581|580.6|580|249
1688981400000|2023-07-10 09:30:00|581.6|580.8|581.4|580.8|581.8|581|581.4|580.8|1320
1688981700000|2023-07-10 09:35:00|581.6|581|577.8|577.2|581.6|581|577.6|576.8|2694
1688982000000|2023-07-10 09:40:00|578.6|577.8|578.4|577.6|578.8|578.2|577.4|577|1748
1688982300000|2023-07-10 09:45:00|578.2|577.8|578.2|577.6|578.4|577.8|577.8|577.2|1544
1688982600000|2023-07-10 09:50:00|577.8|577.2|575.8|575.2|577.8|577.2|575.6|574.8|11232
1688982900000|2023-07-10 09:55:00|576|575|575.4|574.4|576|575.2|575.2|574.4|2955
1688983200000|2023-07-10 10:00:00|575.2|574.6|572.8|571.8|575.2|574.6|571.8|571|15617
1688983500000|2023-07-10 10:05:00|573|572|573.6|573|574.2|573.4|572.6|571.8|3364
1688983800000|2023-07-10 10:10:00|573.4|573.2|574|573.4|574.4|573.8|573.4|573.2|7228
1688984100000|2023-07-10 10:15:00|573.8|572|565|564|573.8|572.4|564|562.6|9989
1688984400000|2023-07-10 10:20:00|564.8|564.2|566.4|565.4|567.4|566.6|564.8|564.2|11570
1688984700000|2023-07-10 10:25:00|566.8|565.6|568|567.4|568.4|567.8|566.8|565.6|2408
1688985000000|2023-07-10 10:30:00|568.4|567.8|568.2|567|569.4|568.6|567.6|567|3080
1688985300000|2023-07-10 10:35:00|568|567.2|568|567.2|568|567.6|567|566.2|2740
1688985600000|2023-07-10 10:40:00|568.6|567.8|568.8|568.2|570.6|569.6|568.6|567.8|4094
1688985900000|2023-07-10 10:45:00|569.4|568|569|568.2|569.8|569|569|568|2560
1688986200000|2023-07-10 10:50:00|569.2|568.4|567.4|566.6|569.4|568.6|567.2|566.6|3573
1688986500000|2023-07-10 10:55:00|567.2|566.8|568|567.2|568|567.4|567.2|566.6|2495
1688986800000|2023-07-10 11:00:00|568.2|567.4|569.6|569|569.6|569|568.2|567.4|1765
1688987100000|2023-07-10 11:05:00|569|568.4|569.6|569|569.6|569|569|568.2|1390
1688987400000|2023-07-10 11:10:00|570.6|568.8|571.4|570.8|571.4|570.8|570.6|568.8|3128
1688987700000|2023-07-10 11:15:00|571.2|571|570.6|569.8|571.8|571.6|570.6|569.8|882
1688988000000|2023-07-10 11:20:00|570.4|569.6|572.2|571.8|572.2|571.8|570.2|569.6|5354
1688988300000|2023-07-10 11:25:00|572.4|571.6|575|574.4|575|574.4|572|571.6|2234
1688988600000|2023-07-10 11:30:00|574.6|574.2|575|574.6|575|574.6|573.8|573.4|2657
1688988900000|2023-07-10 11:35:00|575.2|574.4|576.2|575.6|576.4|575.8|574.8|574.2|2044
1688989200000|2023-07-10 11:40:00|575.2|575.4|574.6|574.2|575.4|575.4|574.4|574|3805
1688989500000|2023-07-10 11:45:00|574.4|574|575.2|574.6|575.2|574.8|574.4|573.8|4133
1688989800000|2023-07-10 11:50:00|575.6|574.8|576.2|575.4|576.4|575.8|575.4|574.8|1615
1688990100000|2023-07-10 11:55:00|576.6|575.6|576.2|575.6|576.6|575.8|576.2|575.4|3369
1688990400000|2023-07-10 12:00:00|575.6|575|575.2|574.4|576.4|575.8|575.2|574.4|1579
1688990700000|2023-07-10 12:05:00|575|574.2|575|574.2|575.4|574.8|574.4|573.6|5040
1688991000000|2023-07-10 12:10:00|575.2|574.4|577.2|576.6|577.2|576.6|575.2|574.4|786
1688991300000|2023-07-10 12:15:00|576.8|576.8|576.4|575.6|576.8|576.8|576.2|575.4|1105
1688991600000|2023-07-10 12:20:00|576.2|574.8|577|576.2|578|577.4|575.4|574.6|5884
1688991900000|2023-07-10 12:25:00|577.2|576.4|576.4|576|577.4|576.6|576.4|575.6|1263
1688992200000|2023-07-10 12:30:00|576.2|575.8|576.8|576.2|576.8|576.2|576|575.2|4776
1688992500000|2023-07-10 12:35:00|576.6|576|576.8|576|576.8|576.2|576.4|575.8|1523
1688992800000|2023-07-10 12:40:00|576.6|576.4|577.2|576.8|578|577.4|576.6|576|932
1688993100000|2023-07-10 12:45:00|577.4|577|578|577.4|578|577.4|576.8|576|2136
1688993400000|2023-07-10 12:50:00|577.8|577.2|577.2|576.4|578|577.4|577.2|576.4|2076
1688993700000|2023-07-10 12:55:00|577|576.6|577.6|576.8|577.6|577|577|576.4|8362
1688994000000|2023-07-10 13:00:00|577.8|577|577.8|577.2|578.8|578|577.4|576.8|5356
1688994300000|2023-07-10 13:05:00|578.2|577.4|578.2|577.6|578.2|577.6|578.2|577.2|3517
1688994600000|2023-07-10 13:10:00|578.8|577.8|579.6|578.8|579.6|578.8|578.8|577.8|1339
1688994900000|2023-07-10 13:15:00|579.2|578.6|580|579.4|580.2|579.8|578.8|578.2|4742
1688995200000|2023-07-10 13:20:00|579.8|579.2|579.8|579.2|580.4|579.8|579.8|579.2|1003
1688995500000|2023-07-10 13:25:00|579.2|578.4|578.4|577.8|579.6|578.8|578.4|577.8|2313
1688995800000|2023-07-10 13:30:00|578.6|578.6|576.4|575.8|580|579.2|574.2|573.6|7007
1688996100000|2023-07-10 13:35:00|577.6|576|578|577.2|578.2|577.6|576|575.4|2649
1688996400000|2023-07-10 13:40:00|578.2|577.4|577|576.4|578.8|578.2|576.8|576.4|5837
1688996700000|2023-07-10 13:45:00|577.2|577|577.4|576.8|578.4|577.6|576.4|576.2|6260
1688997000000|2023-07-10 13:50:00|577.6|577|574.8|574.2|577.6|577|574.2|573.4|4249
1688997300000|2023-07-10 13:55:00|575|574.6|577|576.4|577.2|576.6|575|574.6|6426
1688997600000|2023-07-10 14:00:00|577.6|576.6|579.4|578.8|579.6|578.8|577.2|576.4|1486
1688997900000|2023-07-10 14:05:00|579|578.6|578.8|578.6|580|579.2|578.4|577.8|9398
1688998200000|2023-07-10 14:10:00|579|578.4|576.6|576.2|579.2|578.6|576.6|576|4450
1688998500000|2023-07-10 14:15:00|577|576|576.4|575.6|577|576.4|575.6|575|5640
1688998800000|2023-07-10 14:20:00|576.6|575.8|576.4|576|577|576.4|575.8|575.4|2590
1688999100000|2023-07-10 14:25:00|577|576.2|578.6|578.2|579.8|579|576.2|576|8842
1688999400000|2023-07-10 14:30:00|578.4|577.8|581.8|581.2|581.8|581.2|578.4|577.8|6334
1688999700000|2023-07-10 14:35:00|581|581.4|580.6|580|581|581.4|580.4|579.8|2578
1689000000000|2023-07-10 14:40:00|580.4|579.8|578.6|577.8|580.8|580.2|578|577.4|3908
1689000300000|2023-07-10 14:45:00|578.4|578|579.4|578.8|579.8|579.2|578.4|578|4327
1689000600000|2023-07-10 14:50:00|579.8|578.6|579|578.4|580|579.4|578.8|578.2|2470
1689000900000|2023-07-10 14:55:00|579.8|578.6|580|579.6|580.2|579.6|578.8|578.4|3379
1689001200000|2023-07-10 15:00:00|579.6|579|581.6|581|581.6|581|579.2|578.8|6763
1689001500000|2023-07-10 15:05:00|581.4|580.4|582.8|582.2|583|582.2|580.8|580.2|8633
1689001800000|2023-07-10 15:10:00|582.6|582.4|584.8|584.2|585|584.6|582.6|582.4|11800
1689002100000|2023-07-10 15:15:00|584.6|584|585|584.4|585|584.4|583.8|583.2|8719
1689002400000|2023-07-10 15:20:00|584.8|584.2|584.6|584|585|584.4|583.2|582.8|31086
1689002700000|2023-07-10 15:25:00|584.4|584.2|585|584.4|585.6|584.8|584.4|584|7992
1689058800000|2023-07-11 07:00:00|591.8|580.8|591.2|589.6|593.8|591.8|586.6|580.4|19811
1689059100000|2023-07-11 07:05:00|592.8|589.8|586.6|585.2|592.8|591|586.6|585.2|7555
1689059400000|2023-07-11 07:10:00|586.4|585|588.6|587.8|589.2|587.8|585.2|583.8|5749
1689059700000|2023-07-11 07:15:00|588.4|586.6|585.8|585|588.4|587.2|584.4|583.4|2449
1689060000000|2023-07-11 07:20:00|586.8|586|590.2|589|591.6|590.6|586.2|585.2|3312
1689060300000|2023-07-11 07:25:00|590|588.4|594.4|593.2|594.4|593.4|589.4|588.4|3906
1689060600000|2023-07-11 07:30:00|595.2|594.2|594.4|593.6|597|595.6|592.6|591.6|8276
1689060900000|2023-07-11 07:35:00|595|594|597.2|596|599.4|598.2|594|593|10585
1689061200000|2023-07-11 07:40:00|597|596.4|597|596.4|597.6|596.4|596.4|596|20854
1689061500000|2023-07-11 07:45:00|596.8|596.2|604.2|603.2|604.8|604|596.8|596|17036
1689061800000|2023-07-11 07:50:00|605|603.8|609.6|608.4|609.6|608.8|604.2|603.2|11407
1689062100000|2023-07-11 07:55:00|609.8|608.6|607.6|606.6|609.8|608.6|606.8|606|7434
1689062400000|2023-07-11 08:00:00|608.4|607.6|606.6|605.4|610|609|605|604|9680
1689062700000|2023-07-11 08:05:00|607.2|606.4|605.6|604.6|608|607.2|604.4|603|10288
1689063000000|2023-07-11 08:10:00|605.4|604.2|604.8|603.6|605.4|604.2|603|601.8|12660
1689063300000|2023-07-11 08:15:00|604.6|603.4|602.8|601.8|604.8|604|602.8|601.8|5566
1689063600000|2023-07-11 08:20:00|602.6|601.4|603.4|602.6|604|603|601.6|600.4|3586
1689063900000|2023-07-11 08:25:00|603.6|602.8|604.2|603.4|604.2|603.4|602.6|601.6|1419
1689064200000|2023-07-11 08:30:00|604|603.2|603|602.2|604|603.4|602.6|601.6|17360
1689064500000|2023-07-11 08:35:00|604.4|603.6|606.4|605.6|606.6|606|603.6|603.2|5610
1689064800000|2023-07-11 08:40:00|606.2|605.4|603.2|601.8|606.8|606.2|603.2|601.8|3963
1689065100000|2023-07-11 08:45:00|603|602|600.4|599|603|602.2|599.2|598.2|5224
1689065400000|2023-07-11 08:50:00|600.2|598.8|598.2|597.2|600.2|599|598.2|597.2|9338
1689065700000|2023-07-11 08:55:00|597.8|596.8|597.4|595.2|598.4|598|597.4|595.2|2798
1689066000000|2023-07-11 09:00:00|597|595.4|597.4|596.2|598.4|597.4|595.6|594.6|9106
1689066300000|2023-07-11 09:05:00|597.2|596.4|595|594.2|598|597.2|595|594|2723
1689066600000|2023-07-11 09:10:00|594.8|594|594.2|593.2|595|594|593.6|592.6|3676
1689066900000|2023-07-11 09:15:00|594.4|593.4|594.2|593.4|595.2|594.6|594|593.2|10126
1689067200000|2023-07-11 09:20:00|594.4|593.6|595.6|595|595.6|595|594.4|593.4|1092
1689067500000|2023-07-11 09:25:00|595|594.8|594|593|595.6|595.2|593|592|6469
1689067800000|2023-07-11 09:30:00|594.6|593.2|592.6|592|596|595|592.6|592|4358
1689068100000|2023-07-11 09:35:00|593|592.2|593.2|592|594.2|593.2|593|592|1290
1689068400000|2023-07-11 09:40:00|593|592.2|597|596|597|596|592.8|591.8|10950
1689068700000|2023-07-11 09:45:00|597.2|596.8|599|598|599.8|598.4|597.2|596|3679
1689069000000|2023-07-11 09:50:00|598.8|598.2|603.2|602.2|604.2|603.6|598.8|598|22588
1689069300000|2023-07-11 09:55:00|603|601.4|600|599|603|601.8|599.6|598.8|3158
1689069600000|2023-07-11 10:00:00|599.8|599.2|598.2|597.2|600|599.6|598.2|597.2|24566
1689069900000|2023-07-11 10:05:00|598.4|597.4|598.4|597.6|599|598|597.4|596.8|7997
1689070200000|2023-07-11 10:10:00|598.6|597.4|600.8|599.8|601.8|600.8|598.6|597.4|3352
1689070500000|2023-07-11 10:15:00|601|600.2|600.2|599.2|601|600.2|599.4|598.8|1574
1689070800000|2023-07-11 10:20:00|600.4|599.4|600.2|599.4|600.4|599.6|600|599.2|114
1689071100000|2023-07-11 10:25:00|600|599.2|599.8|599.2|600.2|599.6|599.6|599|4197
1689071400000|2023-07-11 10:30:00|599.6|599|600.2|599.4|600.4|599.6|599.6|599|4038
1689071700000|2023-07-11 10:35:00|600.4|600.8|604.2|603.4|604.2|603.6|600|600.8|6004
1689072000000|2023-07-11 10:40:00|604|603.6|604.2|603.2|605|604.4|603.8|603.2|7562
1689072300000|2023-07-11 10:45:00|604|603|603.8|603.2|604.2|603.6|603.6|603|1083
1689072600000|2023-07-11 10:50:00|604.2|603.4|603.8|603|604.2|603.4|602.2|601.6|3634
1689072900000|2023-07-11 10:55:00|604|603.2|601.2|600.4|604.2|603.4|601.2|600.4|6641
1689073200000|2023-07-11 11:00:00|601.4|599.2|602.8|602|603|602|600|599.2|1138
1689073500000|2023-07-11 11:05:00|603|602.2|603|602.4|603|602.8|602.8|602.2|204
1689073800000|2023-07-11 11:10:00|602.8|602.2|601.8|601|603|602.2|601.2|600.4|2158
1689074100000|2023-07-11 11:15:00|602.4|601.2|602.2|601.4|602.4|601.6|601.2|600.4|296
1689074400000|2023-07-11 11:20:00|602.6|601.6|602.6|601.8|602.8|602.2|602.4|601.4|809
1689074700000|2023-07-11 11:25:00|602.8|602|600.6|599.8|603|602.2|600.6|599.8|184517
1689075000000|2023-07-11 11:30:00|600.4|599.6|599.4|598.8|600.4|599.6|598.8|598|3415
1689075300000|2023-07-11 11:35:00|599.8|598.6|598|597.2|599.8|599|597.8|597|3286
1689075600000|2023-07-11 11:40:00|597.8|596.4|594.8|594|597.8|596.8|594.4|593.6|2420
1689075900000|2023-07-11 11:45:00|594.6|593.8|594.4|593.8|594.8|594.2|593.8|592.8|494
1689076200000|2023-07-11 11:50:00|594.2|593.2|592.2|591.6|594.4|593.4|592.2|591.6|3096
1689076500000|2023-07-11 11:55:00|592|591.2|590.4|589.8|592|591.2|590.4|589.8|12614
1689076800000|2023-07-11 12:00:00|591.4|589.6|591|590.4|592.2|591.2|587.6|587.2|8785
1689077100000|2023-07-11 12:05:00|590.8|590|589.2|588.4|590.8|590|589.2|588.2|2690
1689077400000|2023-07-11 12:10:00|589.6|588.8|587.2|586.4|589.6|589|587.2|586.4|5971
1689077700000|2023-07-11 12:15:00|587|586.6|586.4|585.6|587.2|586.6|586|585.6|10538
1689078000000|2023-07-11 12:20:00|586.2|586|586.6|585.8|586.6|586|586.2|585.6|2553
1689078300000|2023-07-11 12:25:00|586.4|585.6|589|588|589|588.2|586.4|585.6|6625
1689078600000|2023-07-11 12:30:00|588.8|588.2|589.4|589|589.4|589|588.2|587.8|1241
1689078900000|2023-07-11 12:35:00|589.2|588.4|590|589.2|590|589.4|589.2|588.4|2584
1689079200000|2023-07-11 12:40:00|589.8|589|591|590.2|591|590.2|589.8|589|9496
1689079500000|2023-07-11 12:45:00|590.8|589.6|588.6|588|590.8|589.6|588.2|587.2|12793
1689079800000|2023-07-11 12:50:00|588.4|587.6|584.8|584|588.6|587.6|584.6|583.8|7528
1689080100000|2023-07-11 12:55:00|584.6|584.2|582.2|581.8|585|584.2|582.2|581.8|4862
1689080400000|2023-07-11 13:00:00|582.6|582|584.8|584.4|585.2|584.4|582.6|581.8|3328
1689080700000|2023-07-11 13:05:00|584.6|584|587|586.2|588|587|584.6|584|3739
1689081000000|2023-07-11 13:10:00|586.8|586.4|586.6|585.8|587.4|586.4|586.4|585.4|2057
1689081300000|2023-07-11 13:15:00|586.4|585.6|587.4|586.8|587.4|586.8|586.4|585.6|2390
1689081600000|2023-07-11 13:20:00|587.2|586.6|587|586.2|587.8|587.2|586.4|585.6|3034
1689081900000|2023-07-11 13:25:00|587.2|586.4|586|585.2|587.2|586.4|585.8|585.2|537
1689082200000|2023-07-11 13:30:00|585.8|584.6|587|586.2|587|586.2|583.2|582.6|2925
1689082500000|2023-07-11 13:35:00|586.2|586.4|587|586.4|587|586.4|584.4|583.6|13918
1689082800000|2023-07-11 13:40:00|586.8|586.2|584.6|584|586.8|586.2|584.4|583.6|5713
1689083100000|2023-07-11 13:45:00|585.2|584.2|584.6|583.8|585.2|584.6|582.6|582|3163
1689083400000|2023-07-11 13:50:00|585|584|585.2|584.6|585.2|584.6|583.6|583|2485
1689083700000|2023-07-11 13:55:00|585.4|584.8|584.6|584|585.8|585.2|583.6|583|2054
1689084000000|2023-07-11 14:00:00|584.2|583.6|581|580.4|584.2|583.6|581|580.4|8988
1689084300000|2023-07-11 14:05:00|580.8|580.2|581.6|580.8|581.8|581.2|580.4|580|2425
1689084600000|2023-07-11 14:10:00|582|581|578|577.6|582|581.4|578|577.6|5142
1689084900000|2023-07-11 14:15:00|577.8|578|579.6|579|580|579.2|577.8|577.6|1913
1689085200000|2023-07-11 14:20:00|580|579.2|583.6|583|583.6|583|580|579.2|1451
1689085500000|2023-07-11 14:25:00|583.8|583.2|583.2|582.4|584.4|583.8|583|582.4|3454
1689085800000|2023-07-11 14:30:00|583.6|582.6|585.4|584.8|585.6|585|583.4|582.6|9401
1689086100000|2023-07-11 14:35:00|585.6|585|587.4|586.6|587.4|586.6|585.6|585|2193
1689086400000|2023-07-11 14:40:00|587.8|586.8|588.6|587.8|589|588.2|587.4|586.6|4053
1689086700000|2023-07-11 14:45:00|589|588|593|592.4|593|592.4|588.8|588|7525
1689087000000|2023-07-11 14:50:00|593.6|592.6|592.2|591.6|593.6|592.8|591.8|591.2|1835
1689087300000|2023-07-11 14:55:00|592|591.2|590.2|589.6|592.2|591.4|589.6|589.2|4215
1689087600000|2023-07-11 15:00:00|590.4|589.8|593.2|592.6|593.2|592.6|590.4|589.8|4461
1689087900000|2023-07-11 15:05:00|592.8|592|591.4|590.8|592.8|592|590.6|590|5202
1689088200000|2023-07-11 15:10:00|591.6|590.4|590.8|590.2|591.6|591.2|590.8|590.2|3177
1689088500000|2023-07-11 15:15:00|591|590.4|591.8|591.2|593|592.4|591|590.4|7306
1689088800000|2023-07-11 15:20:00|591.6|591|590.2|589.8|592.2|591.8|590.2|589.6|8984
1689089100000|2023-07-11 15:25:00|590|589.4|590.2|589.4|591|590.6|589.6|589|8949
1689145200000|2023-07-12 07:00:00|587.4|578.2|587|586.2|592.2|588.6|583|578.2|7848
1689145500000|2023-07-12 07:05:00|588.4|586.6|591.6|590.2|593|591.2|587.8|586.4|11960
1689145800000|2023-07-12 07:10:00|591.4|590.4|588|586.6|591.6|590.4|587.4|586.2|9630
1689146100000|2023-07-12 07:15:00|587.8|585.4|589|588|589.6|588.2|586.8|585.4|2375
1689146400000|2023-07-12 07:20:00|588.6|588.2|589.8|589|589.8|589|587.8|586.8|2254
1689146700000|2023-07-12 07:25:00|591|589.2|591.2|590|591.8|591.2|590.2|589|4065
1689147000000|2023-07-12 07:30:00|591|590.2|592|591.2|592|591.2|590.4|589.4|2218
1689147300000|2023-07-12 07:35:00|592.4|591.4|591.4|590.4|592.4|591.8|590.4|589.8|4766
1689147600000|2023-07-12 07:40:00|591.2|590.6|592.2|590.8|592.6|591.8|590.8|589.8|1146
1689147900000|2023-07-12 07:45:00|591.8|591|592.4|591.2|593.4|592.2|591.8|590.8|119
1689148200000|2023-07-12 07:50:00|593.2|591.4|593.4|592.2|593.6|592.6|592.6|591.4|500
1689148500000|2023-07-12 07:55:00|593.2|592|593.8|593|594|593.2|592.4|591.8|1087
1689148800000|2023-07-12 08:00:00|594.6|593.6|595.2|594|595.8|594.8|594.6|593.6|5780
1689149100000|2023-07-12 08:05:00|595|594.2|599.4|598.2|599.8|598.4|594.6|593.6|8248
1689149400000|2023-07-12 08:10:00|599.2|597.8|600.6|600.4|601|600.4|598.8|597.8|9929
1689149700000|2023-07-12 08:15:00|600.8|599.2|600.4|599.6|600.8|599.8|598.6|597.6|3458
1689150000000|2023-07-12 08:20:00|600.6|599.8|600.4|599.6|601.6|600.4|600.4|599.6|223
1689150300000|2023-07-12 08:25:00|600.6|599.8|605|604.2|605|604.2|600.4|599.8|2922
1689150600000|2023-07-12 08:30:00|604.8|604.8|604.4|603.4|605.4|604.8|604|603.4|12959
1689150900000|2023-07-12 08:35:00|605.6|603.6|604.6|604|606|605.6|604|603.2|12710
1689151200000|2023-07-12 08:40:00|604.8|603|604|603.4|604.8|604|602.8|602.2|4193
1689151500000|2023-07-12 08:45:00|604.6|604|605.4|604.8|605.8|605|604.6|603.6|6984
1689151800000|2023-07-12 08:50:00|605.6|605|605.6|605.2|606|605.2|604.4|603.8|6168
1689152100000|2023-07-12 08:55:00|606|605|604.6|603.8|607.2|606.6|603.6|603|18462
1689152400000|2023-07-12 09:00:00|605|604|604.8|604.2|605.4|604.6|604.8|604|1166
1689152700000|2023-07-12 09:05:00|605.4|604.8|604.6|604|605.6|605|604|603.2|2470
1689153000000|2023-07-12 09:10:00|605|604.2|605.2|604.4|605.4|604.6|605|604.2|2914
1689153300000|2023-07-12 09:15:00|605.4|605|607|606.2|607|606.6|605.4|604.8|2451
1689153600000|2023-07-12 09:20:00|606.8|605.8|606.6|605.6|607.6|607|605.8|605|7123
1689153900000|2023-07-12 09:25:00|606.4|606|605.4|605|606.8|606.2|605.4|604.8|3332
1689154200000|2023-07-12 09:30:00|605.6|605.2|604.8|604.2|605.6|605.2|604.2|603.4|2186
1689154500000|2023-07-12 09:35:00|604.6|603.2|603|602.4|604.6|603.6|603|602.4|10161
1689154800000|2023-07-12 09:40:00|602.8|601.2|601.4|600.6|602.8|602.2|601|600.2|3179
1689155100000|2023-07-12 09:45:00|601.2|599.2|600|599.4|601.4|600|599.6|599|7131
1689155400000|2023-07-12 09:50:00|599.8|599.2|600.4|599.8|600.8|600.2|599.8|599.2|4902
1689155700000|2023-07-12 09:55:00|600.2|599.4|600.4|599.8|600.8|600|599.8|599.2|2832
1689156000000|2023-07-12 10:00:00|600.6|600|600.2|599.8|600.6|600|600|599.8|756
1689156300000|2023-07-12 10:05:00|600|599.2|600.2|599.8|600.4|599.8|599.8|599.2|1805
1689156600000|2023-07-12 10:10:00|600.4|600|600|599.4|600.8|600.4|600|599.4|3279
1689156900000|2023-07-12 10:15:00|600.4|599.2|600.8|599.8|601.4|600.6|600|599.2|1133
1689157200000|2023-07-12 10:20:00|600.6|599.6|600|599.4|601.4|600.6|599.8|599|4092
1689157500000|2023-07-12 10:25:00|599.8|599.6|599|598.2|600.2|599.6|599|598.2|1579
1689157800000|2023-07-12 10:30:00|599.4|598.4|599.2|598.4|600.2|599.6|599|598|1134
1689158100000|2023-07-12 10:35:00|599|598.2|598|597.6|599|598.4|598|597.2|756
1689158400000|2023-07-12 10:40:00|597.6|596.8|599.8|599.2|599.8|599.2|597.4|596.8|1165
1689158700000|2023-07-12 10:45:00|600|599.4|600.2|599.4|600.8|600|599.6|598.8|2388
1689159000000|2023-07-12 10:50:00|600.4|599.6|602.8|602.2|603.8|603|599.8|599|4397
1689159300000|2023-07-12 10:55:00|603|602|605|604|605.2|604.6|602.8|602|2975
1689159600000|2023-07-12 11:00:00|604.6|604.2|604|603.2|604.6|604.4|604|603.2|1094
1689159900000|2023-07-12 11:05:00|604.4|603.4|603.2|602.8|606|605.4|603.2|602.4|3534
1689160200000|2023-07-12 11:10:00|603|602.4|601.4|601|603.4|602.6|601|600|2715
1689160500000|2023-07-12 11:15:00|601.8|601.2|604|603.4|604.2|603.4|601.8|601.2|3898
1689160800000|2023-07-12 11:20:00|603.8|602.8|604.6|604.2|604.6|604.2|603.6|602.8|1183
1689161100000|2023-07-12 11:25:00|604.2|603.8|604.2|603.6|604.6|604|604|603.6|2994
1689161400000|2023-07-12 11:30:00|604.6|603.8|604|603.4|604.6|604|603.8|603.4|3958
1689161700000|2023-07-12 11:35:00|603.8|603.8|604.8|604.2|604.8|604.2|603.6|603|1538
1689162000000|2023-07-12 11:40:00|605|604.4|604.8|604|605|604.8|603.8|603.2|7653
1689162300000|2023-07-12 11:45:00|604.6|603.8|602.4|601.4|604.6|604|601.8|601|2044
1689162600000|2023-07-12 11:50:00|602.2|601.2|600.2|599.2|602.2|601.4|600|599.2|7636
1689162900000|2023-07-12 11:55:00|599.8|599|600.4|599.8|600.6|599.8|599.6|599|3497
1689163200000|2023-07-12 12:00:00|600.6|599.6|600|599.4|600.6|599.8|600|599.4|243
1689163500000|2023-07-12 12:05:00|599.8|599.2|601.4|600.8|601.6|601|599.4|599.2|2144
1689163800000|2023-07-12 12:10:00|601.2|600.6|599.8|599|601.4|600.8|598|597.2|3342
1689164100000|2023-07-12 12:15:00|600.6|599.8|600.6|599.8|600.6|599.8|599.4|598.6|3359
1689164400000|2023-07-12 12:20:00|600.4|600|600.4|599.8|600.6|600|600.2|599.6|848
1689164700000|2023-07-12 12:25:00|600.6|600|600.2|598.6|602.6|601.8|599.6|598.6|679
1689165000000|2023-07-12 12:30:00|601.2|599.8|603.4|602.6|609|606.8|601.2|599.8|13958
1689165300000|2023-07-12 12:35:00|603.6|602.8|604.2|603.4|605.6|605|603.2|602.4|9308
1689165600000|2023-07-12 12:40:00|604.4|603.2|604|603.6|605|604.2|603.8|603.2|4967
1689165900000|2023-07-12 12:45:00|603.8|603.2|604.8|604.4|606|605|603.6|602.8|6039
1689166200000|2023-07-12 12:50:00|605.6|604.8|604.4|603.6|605.8|605.2|604|603.6|6579
1689166500000|2023-07-12 12:55:00|605.2|603.8|605.4|604.8|606|605.4|604.8|603.6|2193
1689166800000|2023-07-12 13:00:00|605.2|604.4|604.6|604.2|605.6|604.8|604.6|604.2|4675
1689167100000|2023-07-12 13:05:00|604.8|604.4|605.2|604.8|607.2|606.6|604.6|604|2375
1689167400000|2023-07-12 13:10:00|605.8|605|604.8|604.2|607.6|606.6|603.2|602.6|4243
1689167700000|2023-07-12 13:15:00|604.6|604.4|607.2|606.6|607.4|606.6|604.4|604|1501
1689168000000|2023-07-12 13:20:00|607|605.8|604|603.4|607|605.8|603.8|603.2|3532
1689168300000|2023-07-12 13:25:00|603.8|603|604|603.6|604.2|603.6|603.4|602.8|906
1689168600000|2023-07-12 13:30:00|605.2|604.6|609.6|608.8|610.6|609.8|604.8|604.2|28740
1689168900000|2023-07-12 13:35:00|610.2|609|607|606.2|610.2|609.8|604.6|604|5728
1689169200000|2023-07-12 13:40:00|607.2|606.4|604.8|604|607.2|606.4|604.8|604|3052
1689169500000|2023-07-12 13:45:00|604.6|604.4|605|604.4|606.6|605.8|604.6|604|5170
1689169800000|2023-07-12 13:50:00|604.6|604.6|600.6|600|605.2|604.6|600.6|599.8|2968
1689170100000|2023-07-12 13:55:00|601|599.8|598.8|597.6|601.2|600.2|592.8|592|11126
1689170400000|2023-07-12 14:00:00|598.6|597.8|604|603|604.8|604.2|598|597.4|13664
1689170700000|2023-07-12 14:05:00|604.4|602.8|606.2|605.2|606.8|606|603.8|602.8|24183
1689171000000|2023-07-12 14:10:00|606.4|605.4|608.8|608|608.8|608|605.6|604.8|12294
1689171300000|2023-07-12 14:15:00|608.6|607.8|607.6|607.2|609.2|608.2|606.6|606|14445
1689171600000|2023-07-12 14:20:00|607.8|607|608|607.4|608.4|608|607|606.4|6136
1689171900000|2023-07-12 14:25:00|607.8|606.4|607.8|607.4|608.4|607.8|606.6|606.2|7995
1689172200000|2023-07-12 14:30:00|608.2|607.6|608|607.4|609|608.4|607.8|607.4|5012
1689172500000|2023-07-12 14:35:00|607.8|607.2|609.8|609.2|610|609.6|607.4|607.2|15074
1689172800000|2023-07-12 14:40:00|610.8|610.6|608.6|608|611.6|611|607.4|606.8|23567
1689173100000|2023-07-12 14:45:00|607.8|607.2|607.8|607|608.4|607.6|606.8|606.2|11732
1689173400000|2023-07-12 14:50:00|608.2|607.2|608.4|608|608.8|608.4|608.2|607.2|2620
1689173700000|2023-07-12 14:55:00|608.6|608.2|609.8|609.4|610|609.4|608.2|607.6|4962
1689174000000|2023-07-12 15:00:00|610|609|609.4|609|610|609.4|609.2|608.6|10269
1689174300000|2023-07-12 15:05:00|609|608.4|606.4|605.8|609.6|609.2|606|605.4|14494
1689174600000|2023-07-12 15:10:00|607|606|608.2|607.8|608.8|608.2|606|605.4|8076
1689174900000|2023-07-12 15:15:00|608.4|608|609.8|609.4|611|610.4|608.2|608|13555
1689175200000|2023-07-12 15:20:00|610|609.6|611.4|610.8|611.4|611|609.8|609.4|14768
1689175500000|2023-07-12 15:25:00|611.2|610.6|609.2|608.8|611.2|610.6|609.2|608.4|24553
1689231600000|2023-07-13 07:00:00|612|609.4|614.2|611.8|616.2|614.2|610.8|608.6|12356
1689231900000|2023-07-13 07:05:00|614|611.6|609.6|608|614|611.8|608.8|607.4|2252
1689232200000|2023-07-13 07:10:00|609.8|608.2|610.6|609.8|611.8|611|609.8|608.2|8052
1689232500000|2023-07-13 07:15:00|609.8|609.2|611.6|610.8|613|612.2|609.8|609.2|4715
1689232800000|2023-07-13 07:20:00|611.4|611|613.8|612.8|613.8|613|611.4|611|1008
1689233100000|2023-07-13 07:25:00|614.6|613|614.8|613.6|615.4|614.2|614.2|613|4562
1689233400000|2023-07-13 07:30:00|614|614|614.6|613.6|615|614|613.8|612.8|3445
1689233700000|2023-07-13 07:35:00|615|613.8|616.2|615.2|617|616|614.8|613.8|4010
1689234000000|2023-07-13 07:40:00|616.4|615.4|616.2|615|616.4|615.4|615.8|614.6|1092
1689234300000|2023-07-13 07:45:00|616.4|615.2|617|616.2|617|616.2|616.4|615.2|9
1689234600000|2023-07-13 07:50:00|617.2|615.8|617.2|616.2|617.2|616.2|616.8|615.8|3014
1689234900000|2023-07-13 07:55:00|617|615.6|617.6|616.6|617.6|616.6|616.6|615.6|3296
1689235200000|2023-07-13 08:00:00|618|616.8|617.4|616.6|618|617|616.4|615.4|8522
1689235500000|2023-07-13 08:05:00|617.6|616.4|617.8|617|618.2|617.2|617.4|616.4|3764
1689235800000|2023-07-13 08:10:00|||||||||17325
1689236100000|2023-07-13 08:15:00|616.8|617.2|616.6|616.2|617.2|617.2|616.6|616.2|2996
1689236400000|2023-07-13 08:20:00|616.2|615.8|616.6|616|617.8|617|616.2|615.8|1466
1689236700000|2023-07-13 08:25:00|616.8|616.2|616.4|615.8|617|616.2|616.4|615.8|1778
1689237000000|2023-07-13 08:30:00|615|614|617.2|616.2|617.2|616.2|614.4|613.4|9512
1689237300000|2023-07-13 08:35:00|617|615.2|617.2|616.4|617.2|616.6|616|615.2|4635
1689237600000|2023-07-13 08:40:00|617|615.6|616.4|615.8|617.2|615.8|616.2|615.6|1750
1689237900000|2023-07-13 08:45:00|615.8|615.2|613.8|613.2|616.4|615.8|613.8|613|8370
1689238200000|2023-07-13 08:50:00|613.6|612.8|612.8|612|613.6|613|612.6|612|5305
1689238500000|2023-07-13 08:55:00|612.6|611.6|610.2|609.8|612.6|611.6|610.2|609.4|4847
1689238800000|2023-07-13 09:00:00|610.8|610|611.2|610.6|611.2|610.8|610.2|609.8|2334
1689239100000|2023-07-13 09:05:00|611|610|611.2|610.4|611.2|610.4|607.8|607.2|3777
1689239400000|2023-07-13 09:10:00|611.8|611|611.8|611.2|611.8|611.2|611.6|610.6|505
1689239700000|2023-07-13 09:15:00|612.4|611|613.8|613|613.8|613.2|612.4|611|1569
1689240000000|2023-07-13 09:20:00|613.6|612.4|613.2|612.6|613.8|612.6|613|612.4|783
1689240300000|2023-07-13 09:25:00|612.6|611.8|612.6|611.8|612.6|612|612.4|611.8|1754
1689240600000|2023-07-13 09:30:00|612.4|611.6|612.4|611.8|612.8|611.8|612.4|611.6|1464
1689240900000|2023-07-13 09:35:00|612.6|611.6|613.2|612.4|613.2|612.4|612.4|611.6|585
1689241200000|2023-07-13 09:40:00|613|612.2|610.6|609.8|613|612.2|610.4|609.4|2019
1689241500000|2023-07-13 09:45:00|610.4|609.6|610.6|609.8|610.6|609.8|610.4|609.4|10
1689241800000|2023-07-13 09:50:00|610.8|610|612.6|611.8|612.6|611.8|610.4|609.6|7680
1689242100000|2023-07-13 09:55:00|612.8|612|615|614|615.6|614.8|612.4|611.6|3456
1689242400000|2023-07-13 10:00:00|615.2|614.2|615|614.2|615.2|614.2|614.8|614.2|0
1689242700000|2023-07-13 10:05:00|615.2|614.4|617.6|616.6|617.8|616.6|615.2|614.4|803
1689243000000|2023-07-13 10:10:00|617.8|616.8|619.6|618.8|619.8|619|617.6|616.8|804
1689243300000|2023-07-13 10:15:00|619.8|619|621.4|620.2|623.4|622.6|619|618|29285
1689243600000|2023-07-13 10:20:00|622.2|620.4|621|620.4|622.4|621.6|621|620.4|4143
1689243900000|2023-07-13 10:25:00|622.4|620.6|620.4|619.8|622.4|621.4|620.2|619.6|3023
1689244200000|2023-07-13 10:30:00|620.2|619.6|618.2|617.2|620.2|619.6|617.4|616.8|5389
1689244500000|2023-07-13 10:35:00|617.8|617.4|619.6|618.6|619.6|618.6|617.6|616.8|3965
1689244800000|2023-07-13 10:40:00|619.4|618|619.4|618.6|619.4|618.6|618.4|618|411
1689245100000|2023-07-13 10:45:00|619.6|618.8|620.4|619.6|620.6|620|619.6|618.8|2073
1689245400000|2023-07-13 10:50:00|620.6|619.8|621.4|620.6|621.6|620.6|620.6|619.6|596
1689245700000|2023-07-13 10:55:00|621.2|620.4|621|620.4|621.4|620.4|621|620.2|2459
1689246000000|2023-07-13 11:00:00|621.2|621|621.6|621.2|622.6|621.8|621.2|621|2771
1689246300000|2023-07-13 11:05:00|622.2|621.6|619.6|618.6|622.2|621.8|619.2|618.4|2947
1689246600000|2023-07-13 11:10:00|620.8|618.8|624.6|623.8|624.6|623.8|620.8|618.8|16850
1689246900000|2023-07-13 11:15:00|624.4|624|623.2|622.2|624.6|624|623.2|622.2|6355
1689247200000|2023-07-13 11:20:00|623.8|622.4|624.6|624|624.8|624|623.8|622.4|4051
1689247500000|2023-07-13 11:25:00|625|624.2|626.2|625.4|628|627.2|624.6|623.8|21874
1689247800000|2023-07-13 11:30:00|627.2|626.2|627.4|626.8|628.8|627.8|627|626|14984
1689248100000|2023-07-13 11:35:00|627.8|627|625.6|625|628.4|627.2|624.8|624|10157
1689248400000|2023-07-13 11:40:00||624.8||625||625||624.6|374
1689248700000|2023-07-13 11:45:00|625.4|624.4|623.8|623.2|625.6|624.4|623.6|623|2375
1689249000000|2023-07-13 11:50:00|623.6|623|621.4|620.6|624|623.2|620.6|619.4|8857
1689249300000|2023-07-13 11:55:00|621.2|620.4|621.2|620.4|621.4|620.6|620.6|619.8|2257
1689249600000|2023-07-13 12:00:00|621.4|620.6|621.6|620.8|621.8|621|621|620.4|975
1689249900000|2023-07-13 12:05:00|621.8|621|622|621.2|622.2|621.6|621.4|621|3028
1689250200000|2023-07-13 12:10:00|622.2|621.4|621.8|621.2|622.2|621.4|621.8|621.2|8
1689250500000|2023-07-13 12:15:00|621.4|620.6|621.4|620.6|621.8|621.2|621|620.4|2926
1689250800000|2023-07-13 12:20:00|621.2|620.4|619.2|618.4|621.4|620.8|619|618.4|798
1689251100000|2023-07-13 12:25:00|620.4|618.6|621.8|619.2|621.8|621|620.4|618.6|1726
1689251400000|2023-07-13 12:30:00|623.8|619.4|623|622.2|624.6|623.4|622.8|619.4|1780
1689251700000|2023-07-13 12:35:00|623.2|621.8|622.4|621.4|623.6|622.8|621.8|621|483
1689252000000|2023-07-13 12:40:00|622.2|621.2|621|620.4|622.2|621.4|621|620.2|1589
1689252300000|2023-07-13 12:45:00|620.8|620|623.2|622.4|623.4|622.6|620.4|619.6|777
1689252600000|2023-07-13 12:50:00|623.4|622|622.8|622.2|623.4|622.2|621.6|620.8|4470
1689252900000|2023-07-13 12:55:00|623|622.6|623.6|623|623.8|623.2|623|622.4|3002
1689253200000|2023-07-13 13:00:00|624|623.2|620.2|619.6|624.2|623.4|620.2|619.6|2216
1689253500000|2023-07-13 13:05:00|620.8|620|622|621.4|622.4|621.6|620.4|619.6|8718
1689253800000|2023-07-13 13:10:00|622.2|621.8|621.8|621.4|622.4|621.8|621.8|621.4|2351
1689254100000|2023-07-13 13:15:00|621.6|620.2|620.8|620.2|621.6|620.2|620.4|619.8|2970
1689254400000|2023-07-13 13:20:00|620.2|620|614.2|613|620.2|620|607.2|606.2|20642
1689254700000|2023-07-13 13:25:00|614|612.8|614.6|613.6|616.2|614.8|612|611|4891
1689255000000|2023-07-13 13:30:00|614.4|613.2|616.6|616|616.8|616|613.8|613.2|13223
1689255300000|2023-07-13 13:35:00|617.2|616.4|619.2|618.4|620.2|619.6|616.8|616.2|3619
1689255600000|2023-07-13 13:40:00|619.4|618.8|618.2|617.4|620.6|619.6|618.2|617.4|2959
1689255900000|2023-07-13 13:45:00|618|617.2|619|618.4|619.2|618.4|617.8|617.2|2882
1689256200000|2023-07-13 13:50:00|619.6|619|620|619.6|620|619.6|618.6|617.8|1319
1689256500000|2023-07-13 13:55:00|619.8|618.6|619.2|618.4|619.8|618.6|617.8|616.8|3294
1689256800000|2023-07-13 14:00:00|619.4|618.8|620.6|620|621.2|620.8|618.8|618|5561
1689257100000|2023-07-13 14:05:00|620.8|620.2|621.2|620.4|622.6|621.8|620.4|619.8|5179
1689257400000|2023-07-13 14:10:00|621.6|620.6|621.2|620.6|621.8|621.4|621.2|620.4|3963
1689257700000|2023-07-13 14:15:00|621|620|622.6|622|624.6|624|619.6|619|9841
1689258000000|2023-07-13 14:20:00|621.8|621|622.4|621.8|622.8|622|621.8|621|6013
1689258300000|2023-07-13 14:25:00|622.2|621.4|622.6|621.8|622.6|622|620.6|620|2872
1689258600000|2023-07-13 14:30:00|622|622|622.6|622.4|622.8|622.4|621.2|620.4|4022
1689258900000|2023-07-13 14:35:00|623|622|621.4|620.6|623.2|622.4|620.2|619.6|7201
1689259200000|2023-07-13 14:40:00|621.6|620.8|622.2|621.4|622.2|621.6|620.6|620|2392
1689259500000|2023-07-13 14:45:00|622.4|621.6|622.6|622|623.2|622.6|622|621.6|2197
1689259800000|2023-07-13 14:50:00|622.8|622.2|622.8|622.2|623.2|622.6|622|621.4|2005
1689260100000|2023-07-13 14:55:00|623|621.6|622|621.4|623|622.2|619.2|618.6|11045
1689260400000|2023-07-13 15:00:00|622.2|621.6|621.8|621.2|622.2|621.8|620.8|620.2|3456
1689260700000|2023-07-13 15:05:00|622.2|621.8|623|622.2|623.8|623.2|622.2|621.6|85276
1689261000000|2023-07-13 15:10:00|623.2|622.4|621|620.4|623.2|622.6|620.2|619.6|2017
1689261300000|2023-07-13 15:15:00|621.2|620.6|622.2|621.6|623.4|622.6|621.2|620.6|5920
1689261600000|2023-07-13 15:20:00|622|621.8|623.2|622.8|623.2|622.8|621.8|621.4|90399
1689261900000|2023-07-13 15:25:00|623.4|623.2|622.6|621.8|624.2|623.6|622.6|621.6|14747
1689318000000|2023-07-14 07:00:00|615.4|607.6|608.2|605.6|615.4|609.6|605.2|601.2|9405
1689318300000|2023-07-14 07:05:00|607.8|605.4|604.2|603.2|607.8|605.4|604.2|603|3378
1689318600000|2023-07-14 07:10:00|605.2|603.4|605.8|605.2|607.6|606.2|605.2|603.4|2798
1689318900000|2023-07-14 07:15:00|607.2|605.8|607.2|606.6|608|606.6|606.2|605.2|14654
1689319200000|2023-07-14 07:20:00|606.4|606.2|610.6|609.4|611.8|610.4|605.6|604.8|10191
1689319500000|2023-07-14 07:25:00|610.4|609|608.8|608|610.4|609.2|608|607.6|4330
1689319800000|2023-07-14 07:30:00|609|607.2|608.2|607.4|609.2|608.4|607.2|606.4|4655
1689320100000|2023-07-14 07:35:00|608|607.2|609|608.4|609.2|608.4|607.8|607.2|5296
1689320400000|2023-07-14 07:40:00|610.2|609.4|606.8|606.2|610.4|609.4|606.8|605.8|15971
1689320700000|2023-07-14 07:45:00|607.6|606.8|607.8|607|608.2|607.2|607.2|606.6|1621
1689321000000|2023-07-14 07:50:00|608|607.2|608|607.2|608.6|607.8|608|607.2|4402
1689321300000|2023-07-14 07:55:00|608.8|607.4|607.8|606.8|609|608|607.2|606.6|1782
1689321600000|2023-07-14 08:00:00|608|607.4|608|607.2|608.6|607.8|607.6|606.8|3731
1689321900000|2023-07-14 08:05:00|608.4|607.4|609|608.4|609.6|608.8|608.4|607.4|5723
1689322200000|2023-07-14 08:10:00|609.8|608.2|610.2|609.4|610.4|609.8|609.8|608.2|816
1689322500000|2023-07-14 08:15:00|610.4|609.6|611.6|611|611.8|611.2|610.2|609.6|7003
1689322800000|2023-07-14 08:20:00|612|611.2|610.8|609.8|612|611.2|610|609.2|1654
1689323100000|2023-07-14 08:25:00|610.6|610.4|611.2|610.6|611.2|610.8|610.2|610.4|1711
1689323400000|2023-07-14 08:30:00|611|610.8|611.8|611.2|612|611.4|611|610.6|1460
1689323700000|2023-07-14 08:35:00|612|611.4|611.8|610.8|612.2|611.4|611.4|610.8|8
1689324000000|2023-07-14 08:40:00|611.6|611|611.2|610.6|611.6|611|611|610.6|643
1689324300000|2023-07-14 08:45:00|611|610.2|613.6|613|614|613.4|610.8|610.2|1037
1689324600000|2023-07-14 08:50:00|613.8|613.2|613.6|613|614|613.2|613.6|612.8|1643
1689324900000|2023-07-14 08:55:00|612.8|612|612.2|611.2|613.2|612.6|612|611.2|2000
1689325200000|2023-07-14 09:00:00|612|611.4|612.4|611.8|612.6|612|611.8|611.4|7017
1689325500000|2023-07-14 09:05:00|613|612|613|612.4|613|612.4|612.4|612|7115
1689325800000|2023-07-14 09:10:00|613.4|612.6|614|613.4|614|613.4|613.4|612.6|2145
1689326100000|2023-07-14 09:15:00|614.2|613.6|616.2|615.2|616.2|615.2|614.2|613.6|622
1689326400000|2023-07-14 09:20:00|616|615|616|615.2|616.4|615.6|615.6|615|2839
1689326700000|2023-07-14 09:25:00|616.2|615.6|617|616.2|617|616.2|616|615.2|912
1689327000000|2023-07-14 09:30:00|616.8|616|616.6|616|617.4|616.8|616.4|615.8|6608
1689327300000|2023-07-14 09:35:00|616.8|616.6|617|616.6|617.2|616.6|616.4|616.6|621
1689327600000|2023-07-14 09:40:00|617.2|616.4|616.2|615.6|617.2|616.4|615.6|615.2|3485
1689327900000|2023-07-14 09:45:00|616.4|616.2|614.4|613.4|616.8|616.2|614.2|613.4|2926
1689328200000|2023-07-14 09:50:00|615.2|613.6|613.8|613|615.6|614.6|613.6|612.6|8548
1689328500000|2023-07-14 09:55:00|613.6|613.2|613.6|612.8|615.2|614.4|613.6|612.8|7472
1689328800000|2023-07-14 10:00:00|614|613.4|614.2|613.8|614.6|613.8|613.4|612.6|1856
1689329100000|2023-07-14 10:05:00|614|614.2|615.2|614.4|615.4|614.6|614|614.2|1823
1689329400000|2023-07-14 10:10:00|615.6|614.6|617.2|616.4|617.4|616.4|615.6|614.6|1461
1689329700000|2023-07-14 10:15:00|617|616.6|617.2|616.4|617.4|616.8|617|616.4|1724
1689330000000|2023-07-14 10:20:00|617|616.6|617|616.6|617|616.6|616.8|616.4|277
1689330300000|2023-07-14 10:25:00|616.6|615.8|617|616.2|617.4|616.8|616.6|615.8|1890
1689330600000|2023-07-14 10:30:00|||||||||170
1689330900000|2023-07-14 10:35:00|617.2|616.4|617.6|617.2|618|617.2|617.2|616.4|317
1689331200000|2023-07-14 10:40:00|618.2|617.4|618|617.4|618.6|618|618|617.4|1432
1689331500000|2023-07-14 10:45:00||617.2||617.4||617.4||617.2|7382
1689331800000|2023-07-14 10:50:00|617|617.6|616|615|617.4|617.6|614.6|613.6|7054
1689332100000|2023-07-14 10:55:00|615.8|614.8|614.6|613.8|615.8|615|614.6|613.8|909
1689332400000|2023-07-14 11:00:00|614.8|614|615.8|615.2|615.8|615.2|614.4|613.6|538
1689332700000|2023-07-14 11:05:00|616|615.4|614.6|614|616|615.4|614.6|614|1576
1689333000000|2023-07-14 11:10:00|614.4|613.8|614.4|614|615.2|614.4|614.4|613.8|2173
1689333300000|2023-07-14 11:15:00|614|613.4|613.8|613.2|614.4|613.4|611.4|611|2354
1689333600000|2023-07-14 11:20:00|614.6|614|612.2|611.2|614.6|614|610.6|609.8|2448
1689333900000|2023-07-14 11:25:00|612|611.4|610|609.6|612|611.4|610|609.4|1043
1689334200000|2023-07-14 11:30:00|609.8|609.2|610|609.2|610.6|609.8|608.2|607.2|4385
1689334500000|2023-07-14 11:35:00|609.8|609.4|609.6|608.8|610.8|610|609.2|608.2|2811
1689334800000|2023-07-14 11:40:00|609.4|608.6|609.8|609.2|610.6|610|609.4|608.6|2257
1689335100000|2023-07-14 11:45:00|610.4|609.6|612.8|612.2|613|612.2|610.4|609.6|1835
1689335400000|2023-07-14 11:50:00|613.2|612.4|612.8|612|613.2|612.8|612.2|611.4|2032
1689335700000|2023-07-14 11:55:00|613|611.8|611|610.2|613|611.8|611|610.2|3441
1689336000000|2023-07-14 12:00:00|610.8|609.8|611.4|610.4|612.4|611.4|609.8|609|2116
1689336300000|2023-07-14 12:05:00|611.2|610.6|610.6|610|611.2|610.6|610.4|609.6|1335
1689336600000|2023-07-14 12:10:00|610.8|610.2|609.8|609|611|610.4|609.8|609|1285
1689336900000|2023-07-14 12:15:00|610|609.2|609.6|609|610.2|609.4|609.2|608.6|183376
1689337200000|2023-07-14 12:20:00|609.4|609.2|609.8|609.4|610|609.4|609.4|609.2|1694
1689337500000|2023-07-14 12:25:00|609.6|609.2|609.4|609|609.8|609.2|609.4|609|447
1689337800000|2023-07-14 12:30:00|609|608|610.6|609.8|610.6|609.8|608|607.2|4191
1689338100000|2023-07-14 12:35:00|610.4|610|608.2|607.4|610.6|610|608.2|607.4|10547
1689338400000|2023-07-14 12:40:00|608.4|607.6|607.8|607|608.4|607.8|607|606.6|4835
1689338700000|2023-07-14 12:45:00|608.2|607.4|606.6|605.8|608.2|607.4|606.6|605.8|1471
1689339000000|2023-07-14 12:50:00|606.8|606|605.8|605.2|606.8|606.2|605.8|605.2|1835
1689339300000|2023-07-14 12:55:00|606.2|605.4|606.6|605.6|607|606.2|606|605.4|2253
1689339600000|2023-07-14 13:00:00|606.2|605.4|606.2|605.6|606.2|605.8|605.8|605.2|6514
1689339900000|2023-07-14 13:05:00|606|605.8|606|605.4|606|605.8|605.6|604.8|3974
1689340200000|2023-07-14 13:10:00|607.4|606.6|608.4|607.8|608.4|607.8|607.2|606.4|5371
1689340500000|2023-07-14 13:15:00|608.2|607.6|608|607.6|608.4|607.6|608|607.4|3932
1689340800000|2023-07-14 13:20:00|608.6|607.8|608.4|608|608.6|608|608.4|607.6|3668
1689341100000|2023-07-14 13:25:00|608.2|607.8|608.2|607.4|608.6|608.2|607.8|607.2|4156
1689341400000|2023-07-14 13:30:00|607.8|607.6|607.2|606.6|608.6|608.2|606.8|606.2|12182
1689341700000|2023-07-14 13:35:00|607.4|606.8|607.6|607|608|607.2|606.8|606|4569
1689342000000|2023-07-14 13:40:00|607.4|606.8|608.6|608.2|608.6|608.2|607.2|606.8|3587
1689342300000|2023-07-14 13:45:00|609.2|608.6|608.6|608.2|609.2|608.8|608|607.4|4461
1689342600000|2023-07-14 13:50:00|608.2|607.6|608.4|607.8|608.6|608|607.8|607|5204
1689342900000|2023-07-14 13:55:00|608.2|608|607|606.2|608.2|608|607|606.2|14015
1689343200000|2023-07-14 14:00:00|606.6|605.8|603.2|602.2|606.6|605.8|603.2|602.2|7722
1689343500000|2023-07-14 14:05:00|603.4|602.4|607.6|606.6|607.6|606.6|603.4|602.4|6895
1689343800000|2023-07-14 14:10:00|607.4|606.8|608.4|607.6|608.8|608|607.2|606.4|3665
1689344100000|2023-07-14 14:15:00|608.8|608.2|609.2|608.4|609.2|608.6|608.2|607.4|3761
1689344400000|2023-07-14 14:20:00|609.4|608.6|610.4|610|610.4|610|609.4|608.6|3991
1689344700000|2023-07-14 14:25:00|610|610.2|610|609.4|612.4|611.6|609.8|609|1601
1689345000000|2023-07-14 14:30:00|610.4|609.6|608.6|608|610.8|610.4|608|607.6|3617
1689345300000|2023-07-14 14:35:00|609|607.8|607.6|607.2|609|608.6|607.6|607.2|3223
1689345600000|2023-07-14 14:40:00|607.4|606.8|606.4|606|607.8|607.4|606.4|605.6|4167
1689345900000|2023-07-14 14:45:00|606|605.2|604.6|603.8|606|605.4|604.6|603.8|5561
1689346200000|2023-07-14 14:50:00|604.4|603.2|603.2|602.6|604.4|603.2|603|602.4|5300
1689346500000|2023-07-14 14:55:00|603|602.4|599.2|598.6|603.4|602.8|599.2|598.4|6641
1689346800000|2023-07-14 15:00:00|599|598.4|598.8|597.8|601.4|600.4|596.4|595.8|12828
1689347100000|2023-07-14 15:05:00|598.6|597.4|597.8|597.4|598.6|597.4|594.6|594|9720
1689347400000|2023-07-14 15:10:00|598.6|597.8|597|596.4|598.8|598.2|596.4|595.8|13529
1689347700000|2023-07-14 15:15:00|596.8|596.6|596.6|596|597.4|596.8|596.4|595.8|7692
1689348000000|2023-07-14 15:20:00|596.4|596.2|595.8|595.2|596.6|596.2|595.2|594.6|7937
1689348300000|2023-07-14 15:25:00|595.6|595.4|596.8|596.6|597.8|597.2|595.6|595.2|5854
1689577200000|2023-07-17 07:00:00|591.6|584.4|579.4|578.2|591.6|585.2|579.4|575|18767
1689577500000|2023-07-17 07:05:00|579|577.6|573.4|571.4|579|577.6|573.4|571.4|25390
1689577800000|2023-07-17 07:10:00|573.2|568.8|577.8|576.4|577.8|576.4|570.6|568.8|16578
1689578100000|2023-07-17 07:15:00|576.6|575.4|575.2|574|576.6|575.6|573.4|571.6|5995
1689578400000|2023-07-17 07:20:00|577.2|574.2|579.2|577.6|579.8|578.6|577|574.2|4032
1689578700000|2023-07-17 07:25:00|578.4|577.8|577|576|578.4|577.8|576.6|576|2413
1689579000000|2023-07-17 07:30:00|576|575|574.6|573|576.2|575.2|573.4|572.2|5557
1689579300000|2023-07-17 07:35:00|574.2|572.8|574.6|573.6|575.4|574.6|573.4|572.6|10075
1689579600000|2023-07-17 07:40:00|574.8|574.2|576.2|575|576.6|575.4|574.2|573.4|2120
1689579900000|2023-07-17 07:45:00|575.8|574.8|574.2|573.2|575.8|574.8|573.6|573|1259
1689580200000|2023-07-17 07:50:00|574|573|572|571|574|573|571.6|571|3216
1689580500000|2023-07-17 07:55:00|571.8|571.2|573.4|572.6|573.4|572.6|570.8|570|6588
1689580800000|2023-07-17 08:00:00|572.8|571.8|572.4|571.4|573.8|573|572.2|571.2|1516
1689581100000|2023-07-17 08:05:00|572.2|571.6|575.8|574.4|575.8|574.8|572|571.6|5191
1689581400000|2023-07-17 08:10:00|576|575.4|580.2|579.2|581.2|579.8|576|575.4|21361
1689581700000|2023-07-17 08:15:00|580.4|579|579.2|577.8|580.4|579|578|576.8|2850
1689582000000|2023-07-17 08:20:00|579|578.2|577.4|576.6|580.2|579.2|577.4|576.4|1315
1689582300000|2023-07-17 08:25:00|577.2|576.4|577.4|576.6|577.6|576.8|576|575.6|1273
1689582600000|2023-07-17 08:30:00|577.6|575.8|577|576|577.6|576.4|576.6|575.8|312
1689582900000|2023-07-17 08:35:00|578.2|577.4|577.2|576.6|578.2|577.4|577.2|576.6|602
1689583200000|2023-07-17 08:40:00|577.4|576.2|577|576.4|577.4|576.4|576.8|576.2|312
1689583500000|2023-07-17 08:45:00|577.8|577.2|578.4|577.6|579.2|578.2|577.6|576.6|2066
1689583800000|2023-07-17 08:50:00|578.6|577.4|578.6|578|579.6|578.8|578.6|577.4|508
1689584100000|2023-07-17 08:55:00|578|577.4|580.2|579.2|580.2|579.4|577.4|576.8|15769
1689584400000|2023-07-17 09:00:00|580|579.4|580.4|579.6|581|580.4|580|579.4|1606
1689584700000|2023-07-17 09:05:00|580.2|579.4|577.6|577|580.4|579.6|577.6|576.8|3608
1689585000000|2023-07-17 09:10:00|577.8|577.2|577.6|576.6|578|577.2|576.6|576|3331
1689585300000|2023-07-17 09:15:00|578|576.8|581.4|580.4|582|581|577.6|576.6|3716
1689585600000|2023-07-17 09:20:00|581.2|580.6|580.8|579.6|581.6|580.8|580.4|579.4|4374
1689585900000|2023-07-17 09:25:00|581|580|581.6|580.8|581.6|580.8|580.4|579.4|2046
1689586200000|2023-07-17 09:30:00|581.4|580.6|580.4|579.4|581.4|580.6|580.2|579.4|2011
1689586500000|2023-07-17 09:35:00|580.2|579.6|581.6|580.6|581.6|580.8|580.2|579.6|2449
1689586800000|2023-07-17 09:40:00|581.4|580.8|581.2|580.4|582.4|581.6|581|579.8|830
1689587100000|2023-07-17 09:45:00|581|579.8|576.6|575.8|581|579.8|576.6|575.8|2542
1689587400000|2023-07-17 09:50:00|577.8|576.8|578.6|577.8|578.8|578|577.8|576.8|14658
1689587700000|2023-07-17 09:55:00|578.4|578|578.6|577.8|578.8|578|578.2|577.6|901
1689588000000|2023-07-17 10:00:00|578.8|578|582.6|581.2|582.6|581.2|578.8|577.8|4958
1689588300000|2023-07-17 10:05:00|582.8|581.4|579.6|578.4|583.6|583|579.4|578.4|45376
1689588600000|2023-07-17 10:10:00|579.4|578.8|579.4|578.8|579.6|578.8|577.4|576.6|3675
1689588900000|2023-07-17 10:15:00|579.6|579|579|578|579.8|579|578.4|577.6|1194
1689589200000|2023-07-17 10:20:00|578.8|577.8|579.2|578.6|579.4|578.8|578.8|577.8|1873
1689589500000|2023-07-17 10:25:00|579|577.8|578.2|577.6|579.4|578.8|578.2|577.4|12520
1689589800000|2023-07-17 10:30:00|579.2|577.4|579.4|578.4|579.6|578.6|578.2|577.4|2536
1689590100000|2023-07-17 10:35:00|579.2|578.6|579|578.4|579.2|578.6|579|578.2|87
1689590400000|2023-07-17 10:40:00|579.4|578.6|580.2|579.6|580.6|579.6|579.4|578.6|698
1689590700000|2023-07-17 10:45:00|580|579.8|579.8|579.4|580|579.8|579.8|579.4|1924
1689591000000|2023-07-17 10:50:00|579.4|578.6|579.2|578.4|579.4|578.6|579|578.2|363
1689591300000|2023-07-17 10:55:00|579|578.6|577.2|576.4|579.2|578.6|576.6|575.8|6165
1689591600000|2023-07-17 11:00:00|577|576|578.2|577.2|578.2|577.2|576.8|576|913
1689591900000|2023-07-17 11:05:00|578.4|577.4|578.2|577.4|578.4|577.4|578|577.2|495
1689592200000|2023-07-17 11:10:00|578|577.6|578.4|577.6|578.6|578|577.4|576.8|2170
1689592500000|2023-07-17 11:15:00|578.2|577.2|577.8|577|578.4|577.4|577.4|576.6|737
1689592800000|2023-07-17 11:20:00|577.6|576.8|577.6|577|577.8|577|577.6|576.8|574
1689593100000|2023-07-17 11:25:00|577.4|576.8|577.4|577|577.6|577|577.2|576.6|2669
1689593400000|2023-07-17 11:30:00|577.2|577.6|580.4|579.4|580.8|579.6|577.2|577.6|2852
1689593700000|2023-07-17 11:35:00|580.2|579.6|578.2|577.4|580.4|579.6|578.2|577.4|5869
1689594000000|2023-07-17 11:40:00|578|577.2|579.8|579.2|580.2|579.6|578|576.8|2512
1689594300000|2023-07-17 11:45:00|579.6|578.6|581|580|581.2|580.4|579|578.4|623
1689594600000|2023-07-17 11:50:00|580.8|579.8|580.6|579.8|581|580.4|580.4|579.6|617
1689594900000|2023-07-17 11:55:00|580.4|580|581.6|581.2|581.6|581.2|580|579.2|4482
1689595200000|2023-07-17 12:00:00|581.4|581.4|580.4|579.8|581.4|581.4|580.4|579.6|2023
1689595500000|2023-07-17 12:05:00|580.2|578.6|577.8|577|580.2|579|577.6|576.8|2345
1689595800000|2023-07-17 12:10:00|577.6|576.8|578.6|578|578.6|578|577.4|576.8|2721
1689596100000|2023-07-17 12:15:00|579.2|578.2|577.6|577.2|579.2|578.6|577.4|577|5957
1689596400000|2023-07-17 12:20:00|577.4|577|578.2|577.4|578.2|577.8|577.4|577|3072
1689596700000|2023-07-17 12:25:00|578|577.6|577.8|577.2|578|577.6|577.8|577|208
1689597000000|2023-07-17 12:30:00|577.6|577|577.6|577.2|578.2|577.8|577.4|577|4281
1689597300000|2023-07-17 12:35:00|577.4|577|577.4|576.4|577.6|577|577.2|576.4|1173
1689597600000|2023-07-17 12:40:00|577.2|576.6|577|576.2|577.4|577|576.8|576.2|227
1689597900000|2023-07-17 12:45:00|576.8|575|575.2|574.6|576.8|575|574.2|573.4|4686
1689598200000|2023-07-17 12:50:00|575|574.4|577.2|576.2|578|576.6|575|574.4|3323
1689598500000|2023-07-17 12:55:00|577|576|577.4|576.6|577.4|576.8|576.8|576|850
1689598800000|2023-07-17 13:00:00|577.2|576.2|577|576.6|578.6|577.8|577|576.2|7065
1689599100000|2023-07-17 13:05:00|576.8|576.4|577.8|577.2|577.8|577.2|576.8|576|2973
1689599400000|2023-07-17 13:10:00|577.6|577|577.6|577.2|577.6|577.2|577.2|577|1927
1689599700000|2023-07-17 13:15:00|577.4|577|577|576.4|577.4|577|576.2|575.6|3069
1689600000000|2023-07-17 13:20:00|576.8|576.6|577.4|577|578|577.4|576.8|576.4|4677
1689600300000|2023-07-17 13:25:00|577.8||577.6||577.8||577.4||2559
1689600600000|2023-07-17 13:30:00|577.4|576.8|579.8|579|580|579.4|577.4|576.8|13354
1689600900000|2023-07-17 13:35:00|580|579.2|577.2|576.4|580|579.4|576.8|576.4|7677
1689601200000|2023-07-17 13:40:00|577|576|576.4|575.6|577.2|576.6|576|575.4|26285
1689601500000|2023-07-17 13:45:00|576.2|576.2|579.8|579.2|579.8|579.2|576.2|575.6|4935
1689601800000|2023-07-17 13:50:00|580.2|579.4|582.4|581.8|582.8|582.4|580.2|579.4|7336
1689602100000|2023-07-17 13:55:00|582.8|582|583.8|583.2|584.2|583.4|582.8|582|3023
1689602400000|2023-07-17 14:00:00|584|583.4|586|585.4|586|585.4|582.2|581.6|4481
1689602700000|2023-07-17 14:05:00|586.6|585.6|586|585.4|587.4|586.4|586|585.2|8210
1689603000000|2023-07-17 14:10:00|586.4|585.6|585|584.2|586.4|585.8|585|584.2|2513
1689603300000|2023-07-17 14:15:00|585.8|584.4|587.8|587|588.8|588|585.8|584.4|6709
1689603600000|2023-07-17 14:20:00|588|587.2|587.8|587.2|588|587.6|587|586.2|7921
1689603900000|2023-07-17 14:25:00|587.6|587|587|586.4|587.8|587.2|586.6|586.4|6840
1689604200000|2023-07-17 14:30:00|586.6|585.8|586|585.4|586.6|586|584.6|583.8|3671
1689604500000|2023-07-17 14:35:00|586.4|585.6|586|585.2|586.4|585.6|585.2|584.6|3744
1689604800000|2023-07-17 14:40:00|585.8|585.4|585.4|584.6|586.2|585.6|585.2|584.6|1101
1689605100000|2023-07-17 14:45:00|585.6|584.8|582.8|582|585.6|585.2|582.4|582|4940
1689605400000|2023-07-17 14:50:00|582.6|582.2|579.8|579|583.2|582.6|579.8|578.8|14433
1689605700000|2023-07-17 14:55:00|579.6|579.2|579.6|579.2|579.8|579.4|578.4|577.8|5350
1689606000000|2023-07-17 15:00:00|579.8|579.4|579.8|579.2|580.4|579.8|579|578.6|5460
1689606300000|2023-07-17 15:05:00|580.2|579.6|583.8|583.4|584.2|583.4|580|579.6|4836
1689606600000|2023-07-17 15:10:00|583.6|583.2|583.6|582.6|584|583.4|582.8|582.4|3959
1689606900000|2023-07-17 15:15:00|583.4|582.8|584|583.6|584|583.6|583|582.6|4910
1689607200000|2023-07-17 15:20:00|583.8|583.4|583.2|582.8|583.8|583.4|583.2|582.8|4015
1689607500000|2023-07-17 15:25:00|583|582.6|581|580.6|583|582.8|580.6|580|33644
1689663600000|2023-07-18 07:00:00|595|592.6|611.2|607.2|619.8|613.2|595|592.4|45849
1689663900000|2023-07-18 07:05:00|610.8|607.4|621|618.4|624.8|621.8|610.8|607.4|14226
1689664200000|2023-07-18 07:10:00|620.4|620|623.8|621.4|631.4|628.8|615|612.4|55700
1689664500000|2023-07-18 07:15:00|623.6|621.6|627|625|627.8|626.2|622.2|619.2|16730
1689664800000|2023-07-18 07:20:00|629.2|625.2|623.4|621.2|629.2|627.2|620.6|618.4|24227
1689665100000|2023-07-18 07:25:00|624|621.8|648.2|646.6|649.6|648|624|621.8|46870
1689665400000|2023-07-18 07:30:00|649.6|646.8|652|650|655|653.6|644.4|641.4|52127
1689665700000|2023-07-18 07:35:00|654.8|651.8|652.2|650.6|655|653|652.2|649.8|12643
1689666000000|2023-07-18 07:40:00|654.8|652|652.8|650.6|655|653.6|648.8|644|17625
1689666300000|2023-07-18 07:45:00|653|651.8|654.4|652.6|655.2|652.6|651.2|650|28043
1689666600000|2023-07-18 07:50:00|656.6|653|658.6|656.6|659.2|657.4|655.6|653|37122
1689666900000|2023-07-18 07:55:00|658.4|656.8|655.2|654|658.4|656.8|655.2|653.6|12904
1689667200000|2023-07-18 08:00:00|655|654.2|667.8|665.8|670|666|655|653.6|9251
1689667500000|2023-07-18 08:05:00|671.4|666|670.2|668|673|670.6|667.6|662.8|30696
1689667800000|2023-07-18 08:10:00|670|669.4|667.4|665.2|672.4|669.6|664.4|662|29923
1689668100000|2023-07-18 08:15:00|667.2|665.8|670.4|668.4|674.2|672.2|666.6|665|20925
1689668400000|2023-07-18 08:20:00|667.6|665.8|665.8|664.6|670.6|669.4|665.8|664.6|5224
1689668700000|2023-07-18 08:25:00|668.8|666.4|668|667|668.8|667|667.4|666.2|4818
1689669000000|2023-07-18 08:30:00|669.2|668|663.8|662|669.2|668|663.2|661.6|17222
1689669300000|2023-07-18 08:35:00|663.6|661.8|658.6|657.4|663.6|661.8|658.6|657.4|12998
1689669600000|2023-07-18 08:40:00|658.8|657.8|659.2|657.8|659.4|657.8|656.6|655.6|7250
1689669900000|2023-07-18 08:45:00|659|657.6|659.8|659|660.8|659.4|659|657.6|8492
1689670200000|2023-07-18 08:50:00|660.8|659.6|660.6|659.6|662.6|661.6|660.4|659.2|23603
1689670500000|2023-07-18 08:55:00|660.4|659.4|661|660|661.8|660.8|658.6|657.6|16449
1689670800000|2023-07-18 09:00:00|660.8|660.2|661.4|660.4|661.4|660.4|660.8|660|3837
1689671100000|2023-07-18 09:05:00|661.2|660.8|660.2|659.2|661.8|661|660.2|658.6|3137
1689671400000|2023-07-18 09:10:00|660.4|658.8|657.8|656.4|660.8|660|657.4|656.2|6528
1689671700000|2023-07-18 09:15:00|657.6|656|660|658.8|660.2|659.2|657|655.8|13905
1689672000000|2023-07-18 09:20:00|659.2|659|659.4|658.6|659.6|659|658.8|658.2|5195
1689672300000|2023-07-18 09:25:00|660.4|658.8|658|657.2|660.6|659.8|657.6|656.8|14087
1689672600000|2023-07-18 09:30:00|657.8|657|658|657|658.4|657.2|655.8|654.8|9266
1689672900000|2023-07-18 09:35:00|658.2|657.4|657.4|656.4|658.6|657.4|657|656|7647
1689673200000|2023-07-18 09:40:00|657.2|656.2|658|656.8|659.2|658.2|657|656.2|7998
1689673500000|2023-07-18 09:45:00|657.8|657|659.8|658.8|660|658.8|657.8|657|4608
1689673800000|2023-07-18 09:50:00|659.6|659|655.8|654|661|660|655.4|654|20579
1689674100000|2023-07-18 09:55:00|655.6|653.4|653|651.6|655.6|653.6|652|650.4|9044
1689674400000|2023-07-18 10:00:00|651.8|651.8|651|649.8|652.6|651.8|650.2|649|14003
1689674700000|2023-07-18 10:05:00|650.4|649.6|647|645|651.8|650.4|645.4|644|24034
1689675000000|2023-07-18 10:10:00|647.8|645.2|648|646.8|648|646.8|646.2|645|9747
1689675300000|2023-07-18 10:15:00|647.8|647.8|658.6|657.6|658.6|657.6|647.8|647.8|11167
1689675600000|2023-07-18 10:20:00|659.4|657.4|657.4|656.2|659.4|657.4|656.8|655|1444
1689675900000|2023-07-18 10:25:00|658.8|657.2|657.4|656.6|659|657.8|656.4|655.2|5071
1689676200000|2023-07-18 10:30:00|658.8|656.8|662.8|661.4|663.6|662|658.8|656.8|7033
1689676500000|2023-07-18 10:35:00|663.2|661.8|666.4|665|666.4|665.2|663.2|661.8|12130
1689676800000|2023-07-18 10:40:00|667.6|665.8|668.2|666.8|670.8|669.8|666.8|665.8|6798
1689677100000|2023-07-18 10:45:00|668|665|671.4|670|672|670.8|666.6|665|8179
1689677400000|2023-07-18 10:50:00|671.2|670.2|670.8|669.6|671.4|670.2|670.4|669|6634
1689677700000|2023-07-18 10:55:00|671.6|670|672|671.2|675|673.8|671.6|670|13750
1689678000000|2023-07-18 11:00:00|673|671.8|673|672.2|675|674.2|673|671.8|4388
1689678300000|2023-07-18 11:05:00|672.8|671.8|673.4|672.4|674|673|672.8|671.6|15859
1689678600000|2023-07-18 11:10:00|673|672.2|667.4|666.2|673|672.2|667.4|666.2|10125
1689678900000|2023-07-18 11:15:00|667.8|666.4|671.6|670.6|672.6|671.6|667.8|666.4|8551
1689679200000|2023-07-18 11:20:00|671|670.4|672|671.4|672.6|671.8|671|670.2|3326
1689679500000|2023-07-18 11:25:00|672.2|671.6|673|672.2|674.2|673.2|672.2|671.2|4551
1689679800000|2023-07-18 11:30:00|673.8|672.4|674.4|673.4|680.8|679.8|673.8|672.4|14378
1689680100000|2023-07-18 11:35:00|675.8|674|682.8|681|683.4|681.4|675.8|674|21254
1689680400000|2023-07-18 11:40:00|682.6|681.2|679.8|678.6|682.6|681.2|679.6|678.2|3630
1689680700000|2023-07-18 11:45:00|678.8|678.8|677.8|676.4|680|678.8|675.8|675|2683
1689681000000|2023-07-18 11:50:00|677.6|676|677|675.6|679|677.6|676.6|675.6|2172
1689681300000|2023-07-18 11:55:00|676.8|675|674.8|673.4|676.8|675.2|674.2|673.4|20472
1689681600000|2023-07-18 12:00:00|675|673.6|676.6|675.2|676.6|675.2|675|673.6|3016
1689681900000|2023-07-18 12:05:00|676.4|674.8|675|674|676.4|674.8|674.2|673.8|1647
1689682200000|2023-07-18 12:10:00|673.8|672.4|673|672|674.2|672.8|672.8|671.6|2716
1689682500000|2023-07-18 12:15:00|674.2|672.2|674.4|673.4|674.8|673.6|672|670.8|5735
1689682800000|2023-07-18 12:20:00|674.2|673.2|676.6|675.4|678.4|676.8|673.4|672.4|4360
1689683100000|2023-07-18 12:25:00|677.2|676.2|674.2|672.2|677.2|676.2|673.4|671.6|7690
1689683400000|2023-07-18 12:30:00|673.8|672.4|678.2|676.6|678.4|676.8|673.8|672.4|2013
1689683700000|2023-07-18 12:35:00|678.6|677|676|674.8|678.6|677|675.2|674.4|4224
1689684000000|2023-07-18 12:40:00|675.4|674|675|673.8|675.4|674.2|674.8|673.8|634
1689684300000|2023-07-18 12:45:00|675.2|674|677.4|676.6|677.8|676.6|675|673.8|1702
1689684600000|2023-07-18 12:50:00|677.8|677.6|679.2|678.4|680.4|678.6|676.4|675.6|9731
1689684900000|2023-07-18 12:55:00|680.6|679.2|680.6|679.6|682|680.8|679.8|679.2|17964
1689685200000|2023-07-18 13:00:00|680.4|679.2|676.4|675.2|680.4|679.6|676|675.2|11030
1689685500000|2023-07-18 13:05:00|676.2|675.4|675.2|674.2|676.8|675.8|673.6|672.8|10561
1689685800000|2023-07-18 13:10:00|675|674.8|676.8|675.8|677.6|676.6|674.8|674.8|1228
1689686100000|2023-07-18 13:15:00|676|674.8|675.8|675|676.8|675.4|674.6|673.2|31916
1689686400000|2023-07-18 13:20:00|674.2|674|675.6|674.4|675.8|674.6|673.2|672|8283
1689686700000|2023-07-18 13:25:00|676|674.6|681.2|680.2|681.2|680.2|675.2|674.6|17164
1689687000000|2023-07-18 13:30:00|680.8|679.6|678.6|677.8|680.8|680|676.6|675.8|10486
1689687300000|2023-07-18 13:35:00|678.8|678|680.4|679.6|680.4|679.6|677.4|676.8|8357
1689687600000|2023-07-18 13:40:00|680.6|679.8|680|679.2|681|680|679.6|678.6|8039
1689687900000|2023-07-18 13:45:00|680.2|679.4|682.8|681.8|683.2|682.2|680.2|679.4|8290
1689688200000|2023-07-18 13:50:00|683|682|683.4|682.8|684.6|683.8|683|682|18352
1689688500000|2023-07-18 13:55:00|683.2|683|683.2|682.6|683.6|683|683|682.2|11955
1689688800000|2023-07-18 14:00:00|683.6|682.8|696.2|695.6|698.2|697|683.6|682.8|17201
1689689100000|2023-07-18 14:05:00|696|694.6|695.4|694.6|698.6|696.8|693.6|692.4|30427
1689689400000|2023-07-18 14:10:00|696.6|695.4|696.6|695.6|697.8|696.8|694|692.6|12197
1689689700000|2023-07-18 14:15:00|695.8|695.2|697.6|696.8|699.2|698|695.8|695.2|25216
1689690000000|2023-07-18 14:20:00|697.4|696.2|693.6|692.8|697.4|696.2|692.4|691.6|25527
1689690300000|2023-07-18 14:25:00|693.8|692.4|693.2|692.6|693.8|692.8|692.6|691.8|9226
1689690600000|2023-07-18 14:30:00|693|692.2|689.6|688.2|693|692.4|689.4|688.2|24992
1689690900000|2023-07-18 14:35:00|690.6|688.4|690|689.2|691.2|690.4|689.8|688.4|13299
1689691200000|2023-07-18 14:40:00|690.2|689.4|695.6|694.6|695.6|694.6|689.6|689.2|16929
1689691500000|2023-07-18 14:45:00|695.2|694.8|695.6|694.4|696.2|695.2|693.4|692.8|15169
1689691800000|2023-07-18 14:50:00|695.4|694.6|695.8|695|696|695.2|694.4|694|11433
1689692100000|2023-07-18 14:55:00|695.6|695.2|694.8|693.8|696.6|696|694.8|693.8|10995
1689692400000|2023-07-18 15:00:00|694.6|694.4|694.4|693.8|696.8|695.6|694|693.2|14714
1689692700000|2023-07-18 15:05:00|694.2|694|692.6|692|694.2|694|691.6|690.4|6714
1689693000000|2023-07-18 15:10:00|693|692.2|692.6|692|694.2|693.2|691.8|691.2|29407
1689693300000|2023-07-18 15:15:00|693.4|692.2|692.4|691.6|693.6|692.8|691.4|691|37545
1689693600000|2023-07-18 15:20:00|692.2|691.2|693.4|692.8|693.4|692.8|692|691.2|416820
1689693900000|2023-07-18 15:25:00|693.2|692.6|691.2|689.8|693.2|692.6|690.4|689.8|33066
1689750000000|2023-07-19 07:00:00|698.8|691|694.6|692.8|700|697.6|691.2|689|49198
1689750300000|2023-07-19 07:05:00|696|693|696.8|695.8|699.4|697.2|694.8|692.8|6550
1689750600000|2023-07-19 07:10:00|697.8|696.6|692.8|691.8|699.8|698.6|692.8|691.8|17547
1689750900000|2023-07-19 07:15:00|691.6|690.2|694.2|692.8|696.2|694.8|690.2|689|8471
1689751200000|2023-07-19 07:20:00|694|692.6|693|691.6|694.6|693|692.4|691.2|6995
1689751500000|2023-07-19 07:25:00|693.4|691.8|690.8|689.6|693.4|692.4|690.8|689.2|12018
1689751800000|2023-07-19 07:30:00|691.4|690|690.4|690|693|692.2|690.4|690|2184
1689752100000|2023-07-19 07:35:00|690.8|688.6|687.2|685.4|690.8|688.6|686.8|685.4|17295
1689752400000|2023-07-19 07:40:00|687.6|685.8|684|682.8|688|686.2|684|682.8|4828
1689752700000|2023-07-19 07:45:00|684.8|683|685.4|684.2|685.6|684.2|683.2|682|9483
1689753000000|2023-07-19 07:50:00|684.8|683.6|686|685.2|686.4|685.6|683.8|682.8|19654
1689753300000|2023-07-19 07:55:00|685.8|685.4|685|683.8|687.4|686.2|684.8|683.6|15386
1689753600000|2023-07-19 08:00:00|685.2|684|691.8|690.6|692.6|691.2|685.2|684|5438
1689753900000|2023-07-19 08:05:00|691.2|690.4|692.8|691.4|693|691.4|691.2|690.2|4146
1689754200000|2023-07-19 08:10:00|691.4|690.2|692.6|691.2|692.6|691.2|691.4|690.2|4450
1689754500000|2023-07-19 08:15:00|692.8|691.4|694.4|692.8|694.4|692.8|692|691.2|9995
1689754800000|2023-07-19 08:20:00|693.8|692.6|698.8|698|698.8|698.2|693.8|692.6|6022
1689755100000|2023-07-19 08:25:00|698.6|697.2|697.6|696.6|698.8|698|697.4|696.2|2869
1689755400000|2023-07-19 08:30:00|696.6|695.6|695.6|694.2|696.8|696.2|695|694|3359
1689755700000|2023-07-19 08:35:00|696.2|695|695.6|694.4|696.4|695.4|692.8|691.6|5755
1689756000000|2023-07-19 08:40:00|696.6|694.6|696.8|695.8|697|696|696.4|694.6|3849
1689756300000|2023-07-19 08:45:00|696|694.8|696.2|695.4|696.6|695.6|694.8|693.8|5472
1689756600000|2023-07-19 08:50:00|696.4|695.2|692.8|692|697.2|696|692.8|692|6983
1689756900000|2023-07-19 08:55:00|693.2|691.6|690|689.4|693.2|691.6|689.4|688.6|9537
1689757200000|2023-07-19 09:00:00|689.8|687.4|689|688|690.6|689.4|687.8|686.6|12674
1689757500000|2023-07-19 09:05:00|688|687.6|690.4|689.4|690.4|689.4|687.6|686.8|13313
1689757800000|2023-07-19 09:10:00|690.2|688.8|689.6|688.4|690.2|689|688|687.2|3590
1689758100000|2023-07-19 09:15:00|689.4|688.6|687.4|686.4|689.4|688.8|687.2|686.4|6516
1689758400000|2023-07-19 09:20:00|687.8|686.8|689.4|688.8|689.8|688.8|687.4|686.8|9302
1689758700000|2023-07-19 09:25:00|689.2|688.4|688|686.8|689.2|688.6|687.2|686.2|6517
1689759000000|2023-07-19 09:30:00|687.8|686.6|686.4|685.4|687.8|686.6|686|685.2|30224
1689759300000|2023-07-19 09:35:00|686.2|685.6|686.8|686|687|686|684.6|683.6|2686
1689759600000|2023-07-19 09:40:00|686.6|686.2|687.2|686.4|687.4|686.8|686.6|686|8648
1689759900000|2023-07-19 09:45:00|687|686.6|687.4|686.8|687.4|686.8|686|685.6|4594
1689760200000|2023-07-19 09:50:00|687.2|686.2|687|686|687.2|686.4|686.8|685.8|1628
1689760500000|2023-07-19 09:55:00|686.8|685.8|683.6|682.2|686.8|685.8|683.6|682.2|7219
1689760800000|2023-07-19 10:00:00|683.8|682.6|685.8|684.4|685.8|684.4|682.8|682.6|4214
1689761100000|2023-07-19 10:05:00|686.2|684.6|687.8|687.2|688.4|687.4|686.2|684.6|3423
1689761400000|2023-07-19 10:10:00|688.4|687.4|688|687.2|688.4|687.4|687.8|687.2|1923
1689761700000|2023-07-19 10:15:00|687.8|687.4|688.4|688.2|689.4|688.4|687.6|686.8|2085
1689762000000|2023-07-19 10:20:00|688.6|688.4|688|687.4|690.2|689.2|688|687|2289
1689762300000|2023-07-19 10:25:00|688.2|687.8|685.8|685|688.4|687.8|685.6|685|7247
1689762600000|2023-07-19 10:30:00|686.4|685.2|686.2|685.4|686.4|685.8|685.6|684.8|3612
1689762900000|2023-07-19 10:35:00|686.6|685.6|686.6|685.8|686.8|686|685.8|685.2|6589
1689763200000|2023-07-19 10:40:00|686.4|686|686|685|686.6|686|685.2|684.4|4304
1689763500000|2023-07-19 10:45:00|685.8|684.8|687|686.4|687.4|686.6|685.6|684.8|5940
1689763800000|2023-07-19 10:50:00|687.2|686.6|688.2|687.4|688.4|687.6|687|686.4|4302
1689764100000|2023-07-19 10:55:00|688|687.6|686.6|686|688|687.6|686.2|685.6|9549
1689764400000|2023-07-19 11:00:00|687.4|686.4|687.2|686.2|687.8|687|686.6|686|6314
1689764700000|2023-07-19 11:05:00|687|686.4|686.2|685.2|688.6|687.8|686|685|10523
1689765000000|2023-07-19 11:10:00|686.8|685.4|682.4|681.4|686.8|685.8|682|681|6568
1689765300000|2023-07-19 11:15:00|682|681|680.6|679.8|682.8|681.8|680.2|679|12122
1689765600000|2023-07-19 11:20:00|681.4|680|681.2|680.4|682.4|681.2|681|680|4134
1689765900000|2023-07-19 11:25:00|682.2|680.6|682.8|681.6|682.8|682|682.2|680.6|3690
1689766200000|2023-07-19 11:30:00|682.6|681.8|684.4|683.6|684.4|683.6|682.2|681.4|1533
1689766500000|2023-07-19 11:35:00|685.6|683.8|687.2|686.2|687.2|686.4|685.4|683.8|1421
1689766800000|2023-07-19 11:40:00|687|686.4|687.8|687|687.8|687|686|685.2|3893
1689767100000|2023-07-19 11:45:00|687.4|686.6|687.4|687|689.2|688.2|686.8|686.2|8298
1689767400000|2023-07-19 11:50:00|687.8|687.4|688.8|687.6|688.8|687.6|687.6|686.8|3982
1689767700000|2023-07-19 11:55:00|688.6|687|688.8|688.2|688.8|688.2|686.8|686.2|4165
1689768000000|2023-07-19 12:00:00|689.6|688.4|687.8|686.8|690.4|690|687.2|686.2|6306
1689768300000|2023-07-19 12:05:00|687.6|687|687|686.2|687.6|687|686|685.8|8787
1689768600000|2023-07-19 12:10:00|686.8|686.4|686.8|686.2|688|687.4|686.8|686.2|7885
1689768900000|2023-07-19 12:15:00|686.6|686|686.8|686|687.2|686.2|686.6|685.8|3049
1689769200000|2023-07-19 12:20:00|686.6|685.8|686.4|685.4|686.8|685.8|685.6|684.8|7059
1689769500000|2023-07-19 12:25:00|686.8|685.6|686.8|686.2|686.8|686.2|686.6|685.6|805
1689769800000|2023-07-19 12:30:00|687.2|686.6|684.6|683.6|687.2|686.8|684.6|683.6|929
1689770100000|2023-07-19 12:35:00|684.8|683.8|689|688|689|688|684.2|683.4|3205
1689770400000|2023-07-19 12:40:00|690|688.2|688.6|687.6|690.2|689.4|687.4|686.8|4431
1689770700000|2023-07-19 12:45:00|688.4|686.4|685.6|684.2|688.4|687|684.2|683.2|5655
1689771000000|2023-07-19 12:50:00|687|684.4|680.4|679.4|687.2|686|679.4|678.4|8280
1689771300000|2023-07-19 12:55:00|680.2|679.8|688.4|687.2|688.4|687.2|680.2|678.8|22781
1689771600000|2023-07-19 13:00:00|687.8|687.4|687|685.8|687.8|687.4|685|683.8|16811
1689771900000|2023-07-19 13:05:00|686.8|685.6|687.8|686.6|688.8|687.8|685.6|684.4|11826
1689772200000|2023-07-19 13:10:00|688|686.8|686.2|685.6|688|687|686|685|2365
1689772500000|2023-07-19 13:15:00|687|685.8|686.2|685.4|687|686|686.2|685.4|3169
1689772800000|2023-07-19 13:20:00|686|685.2|686.6|685.4|686.6|685.8|685.2|684.4|2711
1689773100000|2023-07-19 13:25:00|687|685.6|687.2|686.4|687.8|687|686.6|685.6|4783
1689773400000|2023-07-19 13:30:00|688|686.6|684.2|683.6|689|687.4|683.4|682.6|8384
1689773700000|2023-07-19 13:35:00|685|684.2|686.8|686|686.8|686.4|685|684.2|6185
1689774000000|2023-07-19 13:40:00|686.6|685.2|687|686|688.6|687.6|685.2|684.8|5846
1689774300000|2023-07-19 13:45:00|686.8|686.2|687|686.2|687.4|686.6|685.4|685|3786
1689774600000|2023-07-19 13:50:00|687.4|686.6|688.6|687.8|689|688|686.8|686.2|2015
1689774900000|2023-07-19 13:55:00|688|687.2|687.8|687|688|687.4|687.2|686.8|6134
1689775200000|2023-07-19 14:00:00|687.6|686.8|688.2|687.6|688.4|687.6|687|686.4|6586
1689775500000|2023-07-19 14:05:00|688.4|687.8|688.2|687.2|689.4|688.8|687.8|687.2|8152
1689775800000|2023-07-19 14:10:00|688|687.4|686.6|686.2|688|687.4|686.6|686|7773
1689776100000|2023-07-19 14:15:00|686.8|686.4|686.4|685.6|687|686.4|686.2|685.6|12304
1689776400000|2023-07-19 14:20:00|686.2|686|685.4|684.8|687|686.6|684.2|683.8|10591
1689776700000|2023-07-19 14:25:00|685|684.2|683.2|682.6|685.6|684.8|683.2|682.6|4735
1689777000000|2023-07-19 14:30:00|683.4|682.8|682.2|681.6|684.8|684|682.2|681.6|7344
1689777300000|2023-07-19 14:35:00|682.6|681.4|682.4|681.6|682.6|682.2|682.2|681.4|6130
1689777600000|2023-07-19 14:40:00|681|681.8|681.2|680.6|682.2|681.8|680.2|679.6|12886
1689777900000|2023-07-19 14:45:00|682|681.2|681.2|680.8|682|681.2|679.6|679|4173
1689778200000|2023-07-19 14:50:00|681.8|681|679.8|679.2|682|681.4|679.8|679.2|10016
1689778500000|2023-07-19 14:55:00|679.6|678.4|680.6|680.2|680.8|680.2|679|678.4|1977
1689778800000|2023-07-19 15:00:00|680.4|680.4|679.6|679|680.4|680.4|679.2|678.6|5745
1689779100000|2023-07-19 15:05:00|680.2|679.2|682|681.6|682.6|682.2|680|679.2|12757
1689779400000|2023-07-19 15:10:00|681.8|681.2|685.2|684.4|685.4|685|681.6|681.2|9879
1689779700000|2023-07-19 15:15:00|685|684|684.8|684.2|687|686.6|683.8|683.2|10629
1689780000000|2023-07-19 15:20:00|685.2|684.6|684.2|683.8|685.6|684.8|684|683.4|9417
1689780300000|2023-07-19 15:25:00|684.8|684|684.6|684|685.2|684.8|684.2|683.6|4073
1689836400000|2023-07-20 07:00:00|682.8|676.4|686.2|684.6|694.2|692|682.8|676.4|16205
1689836700000|2023-07-20 07:05:00|686|684.4|686.8|685.4|687|685.4|684.4|683|2730
1689837000000|2023-07-20 07:10:00|687.2|685.6|695|693.8|695.8|694.8|686.2|685.2|6871
1689837300000|2023-07-20 07:15:00|695.8|694.4|693.8|692.2|697.4|696.2|693.8|692.2|14733
1689837600000|2023-07-20 07:20:00|693.6|691.8|689.2|688|693.6|691.8|689.2|688|8832
1689837900000|2023-07-20 07:25:00|689.4|688.2|690.8|689|692.8|692.2|687.4|686.4|12440
1689838200000|2023-07-20 07:30:00|691|689.2|690.8|690|691.2|690|688.2|687.4|8604
1689838500000|2023-07-20 07:35:00|690.6|690.2|688.8|688|692|691.4|688.4|687.4|15372
1689838800000|2023-07-20 07:40:00|689|688.2|689|688.4|690|688.6|687.2|686.4|3704
1689839100000|2023-07-20 07:45:00|689.4|688.2|687|686.4|689.4|688.2|687|686.4|2469
1689839400000|2023-07-20 07:50:00|686.8|686.2|687.8|687|690.8|689.4|686.6|686|7139
1689839700000|2023-07-20 07:55:00|687.6|686.6|689.8|688.8|689.8|688.8|687|686.4|8604
1689840000000|2023-07-20 08:00:00|690|689|687|686.4|690.6|689.4|686.8|686.2|9707
1689840300000|2023-07-20 08:05:00|686.8|686.6|685.4|684.6|687.8|686.6|685.2|684.6|5804
1689840600000|2023-07-20 08:10:00|684.8|684.2|684.6|683.8|685.6|684.8|683.6|683|17263
1689840900000|2023-07-20 08:15:00|685.2|684.6|685.2|684|685.6|684.8|683.8|683|30955
1689841200000|2023-07-20 08:20:00|685|684.2|686.6|685.8|688.4|687.4|684.8|683.6|21908
1689841500000|2023-07-20 08:25:00|686.2|686|687.8|687|688.2|687.4|686.2|685.8|15116
1689841800000|2023-07-20 08:30:00|688|687.2|687.6|686.8|689|688|687.4|686.8|7721
1689842100000|2023-07-20 08:35:00|687.4|686.2|684.4|683.4|688|687.2|684.4|683.4|2749
1689842400000|2023-07-20 08:40:00|684.6|683.2|686|685|686.2|685.2|684|683.2|3870
1689842700000|2023-07-20 08:45:00|685.8|684.8|686.2|685.4|687.2|686.4|685.4|684.8|2737
1689843000000|2023-07-20 08:50:00|686.4|685.6|687|685.8|687.4|687.2|686.2|685.6|3899
1689843300000|2023-07-20 08:55:00|686.8|686.2|686.2|685.6|687.2|686.2|685.8|685.2|14225
1689843600000|2023-07-20 09:00:00|686|685.4|683.6|682.8|686.2|685.4|683.4|682.8|3771
1689843900000|2023-07-20 09:05:00|683.4|681.8|681.2|680|683.4|681.8|680.6|679.6|4318
1689844200000|2023-07-20 09:10:00|681.4|680.2|679.2|678.2|681.4|680.6|676.8|675.2|7110
1689844500000|2023-07-20 09:15:00|679.4|678.6|677.8|677.4|679.4|678.6|676.8|676.2|27355
1689844800000|2023-07-20 09:20:00|678.2|677.2|685|684|685.2|684.2|677.2|676.6|15212
1689845100000|2023-07-20 09:25:00|684.4|683.4|681.6|680.2|684.4|683.4|680|679|11658
1689845400000|2023-07-20 09:30:00|681.2|680|684.4|683.6|684.4|683.6|680.6|679.8|7661
1689845700000|2023-07-20 09:35:00|684.8|683.8|682|681|684.8|683.8|681.4|680.4|4464
1689846000000|2023-07-20 09:40:00|682.2|681.2|683|682|683|682|682.2|681.2|1347
1689846300000|2023-07-20 09:45:00|682.8|682.2|684|683.4|685.2|684.4|682.8|682.2|4044
1689846600000|2023-07-20 09:50:00|684.6|683.6|683|682|684.6|683.8|682.8|682|2308
1689846900000|2023-07-20 09:55:00|682.8|682.2|687|686|690|689.4|682.8|682|5421
1689847200000|2023-07-20 10:00:00|686.8|687|686|685.2|688.4|687.2|686|685.2|1535
1689847500000|2023-07-20 10:05:00|685.8|685.4|686|684.8|688.2|687|685.8|684.8|2263
1689847800000|2023-07-20 10:10:00|686.6|685.2|687|686.2|687|686.2|686|685|4774
1689848100000|2023-07-20 10:15:00|687.2|686|686|685.2|687.2|686|685.8|685.2|2699
1689848400000|2023-07-20 10:20:00|686.2|685.4|686|685.4|688.2|687.4|686|685|8714
1689848700000|2023-07-20 10:25:00|685.8|685.2|685|684.4|686|685.4|684.8|684.4|3426
1689849000000|2023-07-20 10:30:00|684.8|684.2|685.4|684.6|686|685|683.4|682.4|6516
1689849300000|2023-07-20 10:35:00|685.8|684.8|686.4|685.6|686.8|686|685.8|684.8|4591
1689849600000|2023-07-20 10:40:00|686.6|685.8|685.6|685|687.4|686.4|685.6|684.8|2366
1689849900000|2023-07-20 10:45:00|685.4|684.6|684.8|684.2|685.6|684.6|684.6|683.8|3874
1689850200000|2023-07-20 10:50:00|685|684.4|685.2|684.6|686.2|685.4|685|684.4|8142
1689850500000|2023-07-20 10:55:00|685.6|684.8|684.4|683.8|686|685.2|684.4|683.6|2580
1689850800000|2023-07-20 11:00:00|685|684.4|687.6|687|688.4|687.2|685|684.4|2027
1689851100000|2023-07-20 11:05:00|686.4|685.4|685.4|684.6|686.8|685.8|685.4|684.4|6321
1689851400000|2023-07-20 11:10:00|685.2|684.8|686|685.4|686.2|685.4|685.2|684.4|4554
1689851700000|2023-07-20 11:15:00|686.2|685.6|686.6|685.8|686.6|686|685.6|685|6948
1689852000000|2023-07-20 11:20:00|686.4|685.6|685.8|685|686.8|686|685.2|684.2|3496
1689852300000|2023-07-20 11:25:00|685.6|684.8|685.2|684.4|685.8|685|685.2|684.2|3714
1689852600000|2023-07-20 11:30:00|685|684|684|683.2|685|684.4|684|683.2|3057
1689852900000|2023-07-20 11:35:00|683.8|682.8|681.8|681.2|683.8|682.8|681.4|680.4|6654
1689853200000|2023-07-20 11:40:00|682.2|681|689.4|688|690|689|682|681|3479
1689853500000|2023-07-20 11:45:00|689|687.8|687.4|686.4|689.8|688.8|687|686|4199
1689853800000|2023-07-20 11:50:00|686.8|685.8|685.8|685|686.8|685.8|685.4|684.2|1996
1689854100000|2023-07-20 11:55:00|686|685.2|684.2|683.2|686.6|685.8|684|683|3676
1689854400000|2023-07-20 12:00:00|684|683|680.2|679.4|684|683|679.6|678.6|4123
1689854700000|2023-07-20 12:05:00|680|679.2|677.6|676.8|680|679.2|676.2|675.4|7222
1689855000000|2023-07-20 12:10:00|677.4|676.2|679.2|678.2|680|679.2|675.6|674.8|4107
1689855300000|2023-07-20 12:15:00|679|677|678.6|677.2|683.6|682.6|676|675|11139
1689855600000|2023-07-20 12:20:00|678.8|677|679.2|677.8|681|680|678.2|677|2939
1689855900000|2023-07-20 12:25:00|679|677.6|678.2|676.4|680|679.2|677.8|675.8|3037
1689856200000|2023-07-20 12:30:00|677.8|676.2|678|677.2|678.8|677.8|677.4|676.2|3346
1689856500000|2023-07-20 12:35:00|678.6|677.4|677.4|676|678.6|677.6|676|675|2044
1689856800000|2023-07-20 12:40:00|677.2|676.2|678.8|677.8|678.8|678|676.4|675.8|7908
1689857100000|2023-07-20 12:45:00|678.6|678|679.6|678.4|679.6|678.8|678.6|677.8|1091
1689857400000|2023-07-20 12:50:00|679.8|678.6|679.4|678.8|680|679|679|678.4|2284
1689857700000|2023-07-20 12:55:00|679.8|679|680.2|679.2|680.4|679.6|679.8|679|1086
1689858000000|2023-07-20 13:00:00|680.4|679.4|680.6|679.8|681.2|680.2|678.8|678.4|1710
1689858300000|2023-07-20 13:05:00|681|680|678.8|678|683.6|682.6|678.6|677.8|3562
1689858600000|2023-07-20 13:10:00|678.6|677.8|678.8|678.2|679.8|678.8|678.4|677.8|3408
1689858900000|2023-07-20 13:15:00|679|678.6|680.2|679.4|680.8|679.8|678.8|678.6|4435
1689859200000|2023-07-20 13:20:00|680.4|679.6|687|686.4|688.4|687.6|680|679.4|7270
1689859500000|2023-07-20 13:25:00|688|687|686|685.2|689|687.8|685.6|684.8|9509
1689859800000|2023-07-20 13:30:00|686.4|685.4|685.4|684.6|686.6|685.8|685.2|684.6|6770
1689860100000|2023-07-20 13:35:00|684.8|683.2|686.6|685.6|686.6|685.6|683.4|682.4|6697
1689860400000|2023-07-20 13:40:00|686.4|686|684.6|683.4|687.2|686.6|683.6|683|4538
1689860700000|2023-07-20 13:45:00|685|683.8|685.8|685.2|686.2|685.6|684.8|683.8|5699
1689861000000|2023-07-20 13:50:00|685.6|685|685.8|685|686|685.6|685|684.4|8191
1689861300000|2023-07-20 13:55:00|685.4|685.2|686.6|685.6|686.6|685.8|685.2|684.8|3028
1689861600000|2023-07-20 14:00:00|686.4|685.4|685.4|685|686.6|685.6|685|684.6|3442
1689861900000|2023-07-20 14:05:00|686|685.4|683.4|682.6|686|685.4|682.6|681.6|5828
1689862200000|2023-07-20 14:10:00|683.2|682.8|683.2|682.8|684.2|683.4|682.8|682.2|2484
1689862500000|2023-07-20 14:15:00|683.4|683|683.2|682.4|684.6|683.8|682.4|681.8|5744
1689862800000|2023-07-20 14:20:00|683|682.6|682|681.4|683|682.6|680.6|680|4003
1689863100000|2023-07-20 14:25:00|681.8|681.2|684.2|683.6|684.2|683.6|681.8|681.2|3718
1689863400000|2023-07-20 14:30:00|683.6|683.2|682.4|682|684|683.2|682.4|681.6|3472
1689863700000|2023-07-20 14:35:00|682.6|682.2|681.6|681.2|683|682.4|681.4|680.8|6314
1689864000000|2023-07-20 14:40:00|681.8|681.8|682.8|682|682.8|682.2|681.6|681.4|1521
1689864300000|2023-07-20 14:45:00|683.4|682.2|683.8|683.2|684|683.2|682.6|682|639
1689864600000|2023-07-20 14:50:00|683.4|683.4|684.8|684.4|684.8|684.4|683.4|682.8|1763
1689864900000|2023-07-20 14:55:00|684.6|684|683|682.4|684.6|684|682.8|682.2|3419
1689865200000|2023-07-20 15:00:00|682.8|681.8|682.6|682|684|683.4|682.4|681.8|2355
1689865500000|2023-07-20 15:05:00|683|682.6|682|681.6|683.4|682.8|681.4|680.6|6820
1689865800000|2023-07-20 15:10:00|682.2|681.8|678.2|677.6|682.6|682|677.2|676.6|16797
1689866100000|2023-07-20 15:15:00|678|677.8|683.4|683|684|683.6|678|677.8|7948
1689866400000|2023-07-20 15:20:00|683.6|683.4|683.2|682.8|684|683.4|683.2|682.6|15314
1689866700000|2023-07-20 15:25:00|683|682.6|680.8|680|683|682.8|680.8|679.8|42928
1689922800000|2023-07-21 07:00:00|692.6|688|694|691.6|694|693.2|689.2|685.8|10081
1689923100000|2023-07-21 07:05:00|693.8|691.8|696.8|695.4|697|696|693.8|691.8|7243
1689923400000|2023-07-21 07:10:00|696.6|693.2|692.4|690.8|696.6|693.4|690.8|689.6|13722
1689923700000|2023-07-21 07:15:00|692.2|691.2|691.4|690.2|693.8|692.8|690.4|689.6|3518
1689924000000|2023-07-21 07:20:00|691.2|690.4|691.4|690.2|692.6|691.4|689.8|688.8|8759
1689924300000|2023-07-21 07:25:00|691.2|690|689.6|689|692|691|689.6|688.4|2577
1689924600000|2023-07-21 07:30:00|690.4|689.4|688|686.8|691.4|690.8|687.8|686.8|3571
1689924900000|2023-07-21 07:35:00|687.8|686.6|687|686|688.2|687.8|683.8|682.8|9148
1689925200000|2023-07-21 07:40:00|686.8|686.4|687.2|686|688.8|687.8|686.8|686|4155
1689925500000|2023-07-21 07:45:00|687.8|686.2|689.4|688|695.4|694|687.8|686.2|24175
1689925800000|2023-07-21 07:50:00|689|687.8|687.6|686.4|689.4|688|687.6|686.2|8073
1689926100000|2023-07-21 07:55:00|687.4|686.2|687|685.8|688.4|687.4|686.6|685.4|2542
1689926400000|2023-07-21 08:00:00|687.2|686|685.4|684.6|688|686.8|685|684.2|20914
1689926700000|2023-07-21 08:05:00|685.8|685.2|686|685.2|686.2|685.2|685.8|684.8|2307
1689927000000|2023-07-21 08:10:00|686.2|685.4|686|685.4|686.2|685.4|684.2|683.6|4812
1689927300000|2023-07-21 08:15:00|685.8|684.6|686.4|685.4|688|686.6|685.6|684.4|1114
1689927600000|2023-07-21 08:20:00|686.8|685.6|686.2|685.4|686.8|685.8|685.6|685|1376
1689927900000|2023-07-21 08:25:00|685.4|684.8|686.4|685.4|686.6|685.4|685.4|684.4|6173
1689928200000|2023-07-21 08:30:00|686.2|684.8|687.4|686.4|687.4|686.4|685.6|684.8|2938
1689928500000|2023-07-21 08:35:00|687.2|686.2|697|695.4|697|695.6|687.2|686.2|3453
1689928800000|2023-07-21 08:40:00|698.6|695.8|695.6|694|700.6|699.6|695.4|693.8|9929
1689929100000|2023-07-21 08:45:00|695.4|694.2|695.2|693.6|695.4|694.2|693|691.6|3087
1689929400000|2023-07-21 08:50:00|696.2|693.8|693.4|692.4|697.4|696.4|693.4|692.2|4477
1689929700000|2023-07-21 08:55:00|693|692.2|692.8|692.4|694.2|693.2|692.6|692|34857
1689930000000|2023-07-21 09:00:00|693|692.2|689.6|689|693|692.4|689.6|688.8|18201
1689930300000|2023-07-21 09:05:00|690|689.2|688.4|687.6|690|689.2|688|687.4|15509
1689930900000|2023-07-21 09:15:00|691.4|690|692.6|691.6|695.2|694.2|691.4|690|8633
1689931200000|2023-07-21 09:20:00|693|691.8|689.6|689|693|691.8|689.6|688.4|5526
1689931500000|2023-07-21 09:25:00|689.4|688.8|686.6|685.6|690.8|689.8|686.2|685.2|6548
1689931800000|2023-07-21 09:30:00|686.2|685.8|687.4|686.8|687.4|686.8|685.6|685|11072
1689932100000|2023-07-21 09:35:00|687.2|686.4|686.2|685.4|687.2|686.4|685.8|685.4|876
1689932400000|2023-07-21 09:40:00|687.2|685.6|686.4|685.8|687.6|686.8|685.2|684.6|8630
1689932700000|2023-07-21 09:45:00|686|685.4|687.4|686.6|687.6|686.8|685.8|685.2|13255
1689933000000|2023-07-21 09:50:00|687.2|686.4|686.2|685.2|688.6|687.8|686|685.2|8941
1689933300000|2023-07-21 09:55:00|686|685.8|687.2|686.4|691.2|690.4|685.8|685.2|12165
1689933600000|2023-07-21 10:00:00|687|686.6|685.4|684.4|687.6|686.8|685.4|684.4|3519
1689933900000|2023-07-21 10:05:00|686.6|686|686.2|685.2|688.4|687.2|685.4|684.6|5949
1689934200000|2023-07-21 10:10:00|686.4|685.4|685.6|684.8|686.4|685.6|685.2|684.4|2872
1689934500000|2023-07-21 10:15:00|685.2|684.4|686|685|686|685.4|685.2|684.4|3993
1689934800000|2023-07-21 10:20:00|687|685.2|685.2|684.6|687.8|686.6|685.2|684.4|1626
1689935100000|2023-07-21 10:25:00|685.8|685|685.4|684.6|686.2|685.2|685.4|684.6|502
1689935400000|2023-07-21 10:30:00|685.2|684.4|685.4|684.6|685.6|684.6|685.2|684.4|4012
1689935700000|2023-07-21 10:35:00|685.2|684.2|686|685.4|686.8|685.8|684.8|684.2|5023
1689936000000|2023-07-21 10:40:00|686.6|685.8|685.6|685|686.6|686|685.4|684.8|18405
1689936300000|2023-07-21 10:45:00|685.8|685.2|685.8|685.2|685.8|685.2|685.6|685|87
1689936600000|2023-07-21 10:50:00|686.4|685.4|686.2|685.6|686.4|685.8|686|685.4|1205
1689936900000|2023-07-21 10:55:00|686.4|685.8|686.4|685.8|686.6|686.2|686.4|685.8|1375
1689937200000|2023-07-21 11:00:00|686.2|685.2|685|684|686.6|685.6|685|684|9578
1689937500000|2023-07-21 11:05:00|684.8|683.4|685|684|685.2|684.2|684.4|683.4|1285
1689937800000|2023-07-21 11:10:00|685.2|684.2|684.8|684|686.4|685.6|684.8|684|1077
1689938100000|2023-07-21 11:15:00|685.2|684.2|685.2|684.2|685.6|684.8|685.2|684.2|527
1689938400000|2023-07-21 11:20:00|685.4|684.4|684.8|683.8|685.6|684.6|684.6|683.8|1250
1689938700000|2023-07-21 11:25:00||684||684||684||684|718
1689939000000|2023-07-21 11:30:00|684|683|684|683.2|684.8|684.2|683.8|683|464
1689939300000|2023-07-21 11:35:00|684.2|683.4|684.4|683.6|684.6|683.6|684|683.2|1
1689939600000|2023-07-21 11:40:00|684.2|683.4|685|684.2|685.2|684.4|683.8|683.4|2276
1689939900000|2023-07-21 11:45:00|684.8|684.4|683.4|682.6|685.2|684.4|682.8|682.2|4525
1689940200000|2023-07-21 11:50:00|684|683.2|683.2|682.4|684.6|684|683.2|682|7268
1689940500000|2023-07-21 11:55:00|683.4|682.8|684.2|683.4|685|684|683|682.4|1169
1689940800000|2023-07-21 12:00:00|683.4|682.6|683.6|682.8|685.2|684.2|682.6|681.4|6975
1689941100000|2023-07-21 12:05:00|683.4|682.6|683|682.2|684|683.4|682.4|681.2|4381
1689941400000|2023-07-21 12:10:00|683.2|682.6|683|682.2|683.2|682.6|682.6|682.2|1061
1689941700000|2023-07-21 12:15:00|682.8|682|683.6|682.8|683.6|682.8|682.6|681.6|3190
1689942000000|2023-07-21 12:20:00|683.8|683|684|683|684|683|683.2|682.4|712
1689942300000|2023-07-21 12:25:00|683.8|682.8|684|683.4|684.2|683.8|683.6|682.8|3334
1689942600000|2023-07-21 12:30:00|683.4|683.6|686.6|685.4|689.2|688.4|683.4|682.4|3981
1689942900000|2023-07-21 12:35:00|686|685.6|685.4|684.8|686|685.6|685.2|684.4|957
1689943200000|2023-07-21 12:40:00|685.2|684.4|684.6|684|685.2|684.4|684.2|683|2681
1689943500000|2023-07-21 12:45:00|684.4|683.8|686.2|685.4|686.2|685.4|683.6|683|1321
1689943800000|2023-07-21 12:50:00|687.2|685.6|689|688.2|689.2|688.4|687.2|685.6|3622
1689944100000|2023-07-21 12:55:00|689.8|688.4|690.2|689.6|693.4|692.6|689.8|688.4|4953
1689944400000|2023-07-21 13:00:00|690.4|689.8|690.2|689.6|691|690.2|690.2|689.6|1617
1689944700000|2023-07-21 13:05:00|690|689.4|691|690.6|691.6|691.2|689.4|689.2|5143
1689945000000|2023-07-21 13:10:00|691.8|690.8|691|690.2|692.6|692|691|690.2|1705
1689945300000|2023-07-21 13:15:00|691.4|690.8|687.6|686.8|692.2|691.8|687.2|686.2|4104
1689945600000|2023-07-21 13:20:00|687.8|686.6|685.4|684.4|687.8|686.8|685.2|684.2|10467
1689945900000|2023-07-21 13:25:00|685.6|684.6|685.2|684.8|685.8|685.2|685.2|684.6|446
1689946200000|2023-07-21 13:30:00|685.4|685|685.8|685|686.6|686.2|685|684.4|7469
1689946500000|2023-07-21 13:35:00|686|685.2|685|684.2|686.2|685.2|685|684.2|1440
1689946800000|2023-07-21 13:40:00|685.2|684.4|683.6|682.8|685.6|684.6|683.4|682.6|2412
1689947100000|2023-07-21 13:45:00|683.8|683|684|683.2|684.8|684|683.2|682.4|519
1689947400000|2023-07-21 13:50:00|683.8|683|685|684.4|685.8|684.8|683|682.4|1819
1689947700000|2023-07-21 13:55:00|685.2|686|684|683|686.8|686.2|683.8|683|3573
1689948000000|2023-07-21 14:00:00|684.2|683.2|683.2|682.2|684.8|684|682.2|681.8|2353
1689948300000|2023-07-21 14:05:00|683|682|684.2|683.6|684.6|683.8|682.6|682|1601
1689948600000|2023-07-21 14:10:00|684.4|684|685.6|685|685.6|685.2|684.4|684|2184
1689948900000|2023-07-21 14:15:00|686|684.8|685.2|684.6|686|685.6|684.4|683.6|4567
1689949200000|2023-07-21 14:20:00|684.8|684.8|685|684.4|686.2|685.6|684.4|683.8|7158
1689949500000|2023-07-21 14:25:00|684.8|684.2|684.4|683.6|684.8|684.4|684|683.2|3581
1689949800000|2023-07-21 14:30:00|684.2|683.4|685.6|685|685.6|685|683.6|682.8|2212
1689950100000|2023-07-21 14:35:00|684.8|685.2|685.6|684.8|685.8|685.2|684.8|684.2|3292
1689950400000|2023-07-21 14:40:00|685.8|685|686|685.4|686|685.4|685|684.6|2982
1689950700000|2023-07-21 14:45:00|685.4|685|683.8|683.2|685.8|685.2|683.8|683|3112
1689951000000|2023-07-21 14:50:00|684.2|683.4|685|684.6|685|684.6|684|683.4|2463
1689951300000|2023-07-21 14:55:00|685.2|684.4|687.4|687|688.8|688|685|684.4|8099
1689951600000|2023-07-21 15:00:00|687.2|687.2|687.4|686.8|691.2|690.4|687.2|686.8|24941
1689951900000|2023-07-21 15:05:00|687.2|687.2|686.2|685.6|688|687.2|685.8|685.4|16065
1689952200000|2023-07-21 15:10:00|686.4|685.8|686|685.6|687.2|686.6|685.2|684.6|17158
1689952500000|2023-07-21 15:15:00|686.2|685.8|687|686.4|687|686.4|686.2|685.8|4969
1689952800000|2023-07-21 15:20:00|687.2|686.6|687.2|687|688|687.6|686.6|686.2|22148
1689953100000|2023-07-21 15:25:00|687.4|687.2|688.6|687.8|688.6|687.8|687|686.6|7833
1690182300000|2023-07-24 07:05:00|743.4|742|753.6|751.2|753.6|751.2|738|736.2|44183
1690182600000|2023-07-24 07:10:00|755|751.6|760|758.4|760|758.4|748|745.8|32044
1690182900000|2023-07-24 07:15:00|762.8|759.4|764|761.6|770|768|758.2|754.8|57260
1690183200000|2023-07-24 07:20:00|762|761.4|763|761.8|764.4|763|761.8|760.4|20703
1690183500000|2023-07-24 07:25:00|762|761.6|765.2|764|766.4|765.4|762|761.2|25590
1690183800000|2023-07-24 07:30:00|764.6|763.2|758|756.6|765|763.8|757.4|756.6|24932
1690184100000|2023-07-24 07:35:00|757.2|756.4|758.2|756.8|761|760|757.2|756|17562
1690184400000|2023-07-24 07:40:00|758|755.2|759.6|758.4|759.8|758.8|755.2|754.4|9109
1690184700000|2023-07-24 07:45:00|759.8|758.8|757|755.6|761|759.8|755|753.6|16138
1690185000000|2023-07-24 07:50:00|756.6|755|754.2|752.8|756.8|755.8|751.4|750.2|11491
1690185300000|2023-07-24 07:55:00|754|752.2|751.8|750.8|754.2|752.2|751|750.4|11288
1690185600000|2023-07-24 08:00:00|752.2|751|745.6|744.2|752.2|751.2|745.6|744.2|21003
1690185900000|2023-07-24 08:05:00|745|744|744|742.2|745.6|744.4|743.6|742.2|9773
1690186200000|2023-07-24 08:10:00|743.6|742.4|739.2|738|744.4|743.2|739|738|15539
1690186500000|2023-07-24 08:15:00|739|739.4|743|741.6|745.6|744.4|739|739.4|13095
1690186800000|2023-07-24 08:20:00|743.2|741.8|749.2|747.4|749.2|747.4|743.2|741.6|29039
1690187100000|2023-07-24 08:25:00|749|746.8|747.4|746.8|751.6|750.6|745|743.8|17190
1690187400000|2023-07-24 08:30:00|747.8|747|755.6|754.4|755.6|754.4|747.8|746.8|24250
1690187700000|2023-07-24 08:35:00|756|754.6|755.4|754.2|758|757.6|755|754|12631
1690188000000|2023-07-24 08:40:00|755.2|754.4|755.4|754.6|757.2|755.8|753.8|752.4|9413
1690188300000|2023-07-24 08:45:00|755.2|754.4|756.4|755.2|759.2|758|755.2|753.8|23701
1690188600000|2023-07-24 08:50:00|755.2|754.4|757.4|756|757.4|756|753.6|752.8|6564
1690188900000|2023-07-24 08:55:00|756.6|756.2|759|758.4|759.6|758.4|756.6|755.4|8451
1690189200000|2023-07-24 09:00:00|758.6|758.2|756.6|755.2|760|759.2|755.2|754.2|13061
1690189500000|2023-07-24 09:05:00|756.4|755.6|759.4|758.4|759.4|758.6|755.8|754.6|1643
1690189800000|2023-07-24 09:10:00|759.2|758|760.4|759|760.8|760|758.2|757.6|13617
1690190100000|2023-07-24 09:15:00|760.2|759.2|758|757.2|760.4|759.6|757.8|756.8|4775
1690190400000|2023-07-24 09:20:00|758.6|757.4|762.2|761.8|764.6|763.2|758.6|757.4|23475
1690190700000|2023-07-24 09:25:00|762.8|762|761.8|760.6|764.2|763|761.2|760.4|10457
1690191000000|2023-07-24 09:30:00|761.4|760.4|763.2|762.2|763.2|762.2|760.8|759.8|7790
1690191300000|2023-07-24 09:35:00|763.4|762.4|761.8|761|764|762.8|761.6|760.4|8262
1690191600000|2023-07-24 09:40:00|762|760.4|761.2|760.2|762|760.4|759.8|758.8|10880
1690191900000|2023-07-24 09:45:00|761.6|760.4|759.8|758.6|761.8|761|759.8|758.4|8299
1690192200000|2023-07-24 09:50:00|759.6|759.2|760.4|759.4|761|760|758|757.2|6735
1690192500000|2023-07-24 09:55:00|760.2|758.6|760.4|759.6|761.8|760.8|759.6|758.6|36450
1690192800000|2023-07-24 10:00:00|760.6|759.4|759.2|758.4|761|760.2|759|757.8|3681
1690193100000|2023-07-24 10:05:00|758.2|757|757.8|756.8|758.2|757.2|756.6|755.8|5003
1690193400000|2023-07-24 10:10:00|757.6|757.2|759.6|758.8|759.6|758.8|757.6|757|2449
1690193700000|2023-07-24 10:15:00|759.4|759.2|758.6|757.6|760.4|759.6|758.2|757.2|2144
1690194000000|2023-07-24 10:20:00|758.4|757.8|758.4|757.6|758.6|757.8|757|756.2|2602
1690194300000|2023-07-24 10:25:00|758.8|757.8|760|759|760|759.2|758.8|757.8|3321
1690194600000|2023-07-24 10:30:00|759.8|759.2|759.2|758.2|760|759.2|758.6|757.4|2869
1690194900000|2023-07-24 10:35:00|759.4|758.4|758.8|757.8|759.6|758.8|757.8|757|3667
1690195200000|2023-07-24 10:40:00|759.2|757.6|758.6|757.8|759.2|758.4|757.6|756.8|3862
1690195500000|2023-07-24 10:45:00|758.8|758|758.6|757.6|759.4|758.6|758.2|757.4|4527
1690195800000|2023-07-24 10:50:00|758.4|758|759.4|758.6|760|759.8|758.4|758|8938
1690196100000|2023-07-24 10:55:00|759.2|758|758.2|757.6|759.2|758.4|758.2|757.4|1832
1690196400000|2023-07-24 11:00:00|757.8|757.4|758.4|757.8|758.8|758|756.2|755.4|2954
1690196700000|2023-07-24 11:05:00|758.6|757.4|758.2|757.2|759|758.4|757.4|756.8|9840
1690197000000|2023-07-24 11:10:00|758|757.4|760|759.2|760|759.4|758|757.2|2738
1690197300000|2023-07-24 11:15:00|759.6|759|760|759.6|760.4|759.8|759.6|758.8|15207
1690197600000|2023-07-24 11:20:00|760.8|759.8|760.2|759.6|760.8|760.2|760|759.2|10051
1690197900000|2023-07-24 11:25:00|760|761|765|764.2|765|764.4|760|761|5136
1690198200000|2023-07-24 11:30:00|764.8|764|762|760.6|765|764.6|761.8|760.6|4795
1690198500000|2023-07-24 11:35:00|761.8|760.2|764.2|763.2|764.2|763.2|761.2|760.2|9051
1690198800000|2023-07-24 11:40:00|764|763.4|765|764.8|765|764.8|764|763.4|9598
1690199100000|2023-07-24 11:45:00|765.6|764.6|765.6|764.6|769|768|764.8|763.8|42135
1690199400000|2023-07-24 11:50:00|765.4|763.6|767.4|766.4|767.4|766.4|764.4|763.6|13417
1690199700000|2023-07-24 11:55:00|767.2|766.2|773.2|772.2|773.6|772.4|767|766|8827
1690200000000|2023-07-24 12:00:00|773.6|772.6|771.8|770.4|774.4|773.6|771.4|770.4|11066
1690200300000|2023-07-24 12:05:00|773|770.6|772.4|771.4|773.2|772.2|770.4|769.4|26341
1690200600000|2023-07-24 12:10:00|773|771.6|771.6|770.6|773.2|772.4|771.6|770.4|32516
1690200900000|2023-07-24 12:15:00|772|770.8|770.4|769.6|772.6|771.6|770.4|769.6|3819
1690201200000|2023-07-24 12:20:00|771|770|770.6|769.6|771|770.4|770.4|769.4|5039
1690201500000|2023-07-24 12:25:00|771|770|770.8|769.8|771.4|770.8|770|769.2|9988
1690201800000|2023-07-24 12:30:00|770|770|770|769.4|770|770|769.2|768.6|25598
1690202100000|2023-07-24 12:35:00|770.6|769.8|767.6|766.4|771.2|770.2|767.4|766.4|17107
1690202400000|2023-07-24 12:40:00|768.4|766.6|765.8|765.4|768.4|767.6|764.8|764|3164
1690202700000|2023-07-24 12:45:00|765.4|764.4|766|765.4|767.2|766.2|765|764|7374
1690203000000|2023-07-24 12:50:00|766.2|765.6|771.4|770.2|771.4|770.2|766.2|765.4|4709
1690203300000|2023-07-24 12:55:00|771.6|770.4|772.4|771.4|773.2|772.2|771.2|770.4|7466
1690203600000|2023-07-24 13:00:00|772.6|771.6|770.2|769|773.2|772.4|769.8|769|6349
1690203900000|2023-07-24 13:05:00|770.4|769.4|771.2|770.2|771.4|770.6|769.8|769.2|7887
1690204200000|2023-07-24 13:10:00|771.6|770.4|773|772|773.2|772.6|771.6|770.4|15012
1690204500000|2023-07-24 13:15:00|772.8|772.2|771.8|770.8|773.4|772.6|771.2|770.2|1780
1690204800000|2023-07-24 13:20:00|771.6|769.8|775|773.8|775|773.8|768.2|767.2|10064
1690205100000|2023-07-24 13:25:00|774.6|774|773|772.2|774.8|774.8|771.8|770.8|64721
1690205400000|2023-07-24 13:30:00|773.6|773|772.2|771.2|774.6|773.8|771.6|771|12444
1690205700000|2023-07-24 13:35:00|772.6|771.4|770.6|770.2|772.8|772|770.6|770|17128
1690206000000|2023-07-24 13:40:00|770.8|770.4|770.6|769.8|772.6|772|769.8|769.2|3950
1690206300000|2023-07-24 13:45:00|770|769|769.2|768.2|770.4|769.6|767.4|766.6|4356
1690206600000|2023-07-24 13:50:00|769.4|768.4|769.2|768.4|770.2|769.6|769|768.4|2489
1690206900000|2023-07-24 13:55:00|769|768.2|768.8|768|769|768.4|767.6|766.8|2384
1690207200000|2023-07-24 14:00:00|769|768.2|768.2|767.6|769.2|768.6|768|767.6|3517
1690207500000|2023-07-24 14:05:00|768.4|767.8|769.2|768.6|770.4|769.8|768.4|767.6|6287
1690207800000|2023-07-24 14:10:00|769.4|769|772.8|772|773.6|772.8|769.2|768.6|4614
1690208100000|2023-07-24 14:15:00|772.6|771.6|771.2|770.4|774|773.2|771.2|770.4|26853
1690208400000|2023-07-24 14:20:00|771.6|771|775|774.6|775|774.6|771.6|771|9170
1690208700000|2023-07-24 14:25:00|775.8|774.4|779.8|778.8|782|781.4|775.8|774.4|40545
1690209000000|2023-07-24 14:30:00|779.6|779|779|778.2|780.4|779.6|778.6|778|1764
1690209300000|2023-07-24 14:35:00|779.2|778.4|775.2|774.4|779.6|778.8|775|774.4|9689
1690209600000|2023-07-24 14:40:00|775.6|774.6|776|775.2|776.4|775.8|775.2|774.6|12368
1690209900000|2023-07-24 14:45:00|776.2|775|781|780|781|780|776|775|13296
1690210200000|2023-07-24 14:50:00|781.2|780.2|783.8|783|784|783|781.2|780.2|42159
1690210500000|2023-07-24 14:55:00|784.8|783.8|785|784.8|785|784.8|782.8|781.8|20617
1690210800000|2023-07-24 15:00:00|785.6|784.6|786.6|786|787.4|787|785.6|784.6|32196
1690211100000|2023-07-24 15:05:00|787|786.2|785|784.4|787.4|786.6|784.8|784.4|5139
1690211400000|2023-07-24 15:10:00|784.8|784|785|784.4|785.8|785.2|784|783.2|13155
1690211700000|2023-07-24 15:15:00|784.8|784.6|783.8|783.2|785|784.6|782|781.4|12038
1690212000000|2023-07-24 15:20:00|784.8|783.4|782.8|782|784.8|784.2|782.2|781.6|6588
1690212300000|2023-07-24 15:25:00|783.2|782.2|784.6|783.8|784.6|783.8|782.2|781.6|9426
1690268400000|2023-07-25 07:00:00|789.2|786.8|780.4|776.8|790|787.4|774.6|772|30347
1690268700000|2023-07-25 07:05:00|779.8|777|779.2|777.2|782.4|778.8|778.6|776.8|13817
1690269000000|2023-07-25 07:10:00|779.4|777.4|780.8|778.6|781.2|778.8|777.8|776.8|2560
1690269300000|2023-07-25 07:15:00|780.4|779.4|782|780.6|784|783.2|780.4|779.4|6235
1690269600000|2023-07-25 07:20:00|782.2|780.4|783.6|782|783.8|782.8|781.2|779.8|14399
1690269900000|2023-07-25 07:25:00|783.4|781.2|780.6|779.4|783.4|781.8|780|778.8|1924
1690270200000|2023-07-25 07:30:00|781.2|780|781.4|780.2|782|780.8|780.2|778.8|5728
1690270500000|2023-07-25 07:35:00|780.6|779.4|782|781.2|782.6|781.6|779.8|779|25184
1690270800000|2023-07-25 07:40:00|782.6|781.6|781.8|780.8|782.6|781.6|780.8|780|2492
1690271100000|2023-07-25 07:45:00|781.6|780.2|781.8|781.2|782.4|781.2|779.6|778.6|1718
1690271400000|2023-07-25 07:50:00|781.6|780.6|781.6|780.8|781.8|780.8|781.2|780|2723
1690271700000|2023-07-25 07:55:00|781.8|781.2|782.6|781.6|782.6|782|781.8|780.8|6259
1690272000000|2023-07-25 08:00:00|784.8|781.8|784|783.2|784.8|783.4|783.4|781.8|4923
1690272300000|2023-07-25 08:05:00|783.8|782.8|785.4|784.4|785.4|784.4|781.6|780.8|6539
1690272600000|2023-07-25 08:10:00|784.8|783.8|784.4|783.4|785|784|782|780.8|3194
1690272900000|2023-07-25 08:15:00|784.8|783.6|783.2|782|785|783.6|782.8|781.8|660
1690273200000|2023-07-25 08:20:00|783.6|783.2|781|780|783.6|783.2|780|779.2|2272
1690273500000|2023-07-25 08:25:00|780.6|780.2|781.4|780.6|781.8|781|780.4|779.6|2166
1690273800000|2023-07-25 08:30:00|781.2|780.2|780.4|779.6|781.6|780.6|780.2|779.6|7166
1690274100000|2023-07-25 08:35:00|780.2|779.2|778.8|778.2|780.2|779.4|778.6|778.2|4101
1690274400000|2023-07-25 08:40:00|778.2|777.4|777.6|776.6|778.4|777.4|775.6|774.2|9053
1690274700000|2023-07-25 08:45:00|777.8|777|780.2|779.4|781|780.2|777.8|776.8|5545
1690275000000|2023-07-25 08:50:00|781.4|779.6|778.2|777.2|781.4|780.4|778.2|777.2|3673
1690275300000|2023-07-25 08:55:00|778.4|777.4|777.4|776.4|778.4|777.8|777.2|776.4|4008
1690275600000|2023-07-25 09:00:00|777.2|776.6|775.4|774.4|778.8|778.2|775.2|774.4|6210
1690275900000|2023-07-25 09:05:00|774.6|773|770.4|769.4|775.6|774.4|766|764.6|11756
1690276200000|2023-07-25 09:10:00|770.2|768.6|768.6|767.8|772|770.6|768.6|767.4|4885
1690276500000|2023-07-25 09:15:00|768.8|768.2|766.2|765.4|769|768.4|762.4|761.2|9000
1690276800000|2023-07-25 09:20:00|765.8|764.8|768.8|767.8|769|767.8|765.6|764.2|20602
1690277100000|2023-07-25 09:25:00|769.2|768|768.8|767.6|769.4|768.6|767.8|766.8|4197
1690277400000|2023-07-25 09:30:00|768.6|767.4|769.4|768.4|770.2|769.4|768.2|767.4|5975
1690277700000|2023-07-25 09:35:00|770|768.8|769.6|769|770|769.2|769|768.4|10764
1690278000000|2023-07-25 09:40:00|769.4|769.4|769|768|771.2|771|769|767.8|4084
1690278300000|2023-07-25 09:45:00|769.2|768.2|767.8|766.6|769.8|769.2|767.6|766.6|3872
1690278600000|2023-07-25 09:50:00|768|767.4|772|771.2|772.4|771.4|768|767.2|1427
1690278900000|2023-07-25 09:55:00|771.8|771.4|771.6|771|772.4|771.6|771.6|771|2845
1690279200000|2023-07-25 10:00:00|771|770.6|769.6|768.6|771|770.6|768.8|768|3874
1690279500000|2023-07-25 10:05:00|769.4|769|769|768|769.6|769|768.6|767.6|1002
1690279800000|2023-07-25 10:10:00|769.4|768.2|770|769.2|770|769.6|769.2|768.2|7317
1690280100000|2023-07-25 10:15:00|770.8|769.8|772.4|771.4|772.4|771.6|770.8|769.8|7647
1690280400000|2023-07-25 10:20:00|772.2|771.6|773.2|772.4|773.8|773|772.2|771.6|6126
1690280700000|2023-07-25 10:25:00|773|772.6|773|772|773.2|772.6|772.4|771.8|1636
1690281000000|2023-07-25 10:30:00|772.8|772.2|771|770|772.8|772.4|771|770|5410
1690281300000|2023-07-25 10:35:00|771.8|770.8|773|772.4|773|772.4|771.4|770.8|3847
1690281600000|2023-07-25 10:40:00|773.6|772.6|773.4|772.6|773.6|772.8|773.4|772.6|2482
1690281900000|2023-07-25 10:45:00|773.2|772.8|772.8|772.4|773.4|772.8|771.6|771|8091
1690282200000|2023-07-25 10:50:00|772.2|772.2|772|771|772.6|772.2|772|771|1392
1690282500000|2023-07-25 10:55:00|772.4|771.2|772.4|771.6|772.4|771.6|771.4|771|4128
1690282800000|2023-07-25 11:00:00|772.2|771.4|769.8|768.8|772.8|772|769|768.6|6260
1690283100000|2023-07-25 11:05:00|769.6|769|770.8|769.8|772.4|771.2|769.4|769|5085
1690283400000|2023-07-25 11:10:00|771|770|771.4|770.6|772.4|771.2|771|769.8|2530
1690283700000|2023-07-25 11:15:00|771.2|770.2|771.4|770.4|771.4|770.6|771|770.2|2636
1690284000000|2023-07-25 11:20:00|771.6|770.8|774.4|773.4|774.4|773.4|771.6|770.6|3206
1690284300000|2023-07-25 11:25:00|774.6|773.6|774.4|773.6|774.6|773.8|774.4|773.4|1144
1690284600000|2023-07-25 11:30:00|774.2|773.8|774|773.4|774.4|773.8|774|773.4|2360
1690284900000|2023-07-25 11:35:00|773|772.2|770.4|770|773.6|772.8|769.4|768.6|7628
1690285200000|2023-07-25 11:40:00|770.8|769.2|770.8|770.2|770.8|770.2|769.8|769.2|6198
1690285500000|2023-07-25 11:45:00|771.4|770.6|770.4|769.4|771.4|770.6|770.4|769.2|3040
1690285800000|2023-07-25 11:50:00|770.6|769.8|769.6|768.6|771.4|770.4|769|767.8|1806
1690286100000|2023-07-25 11:55:00|769.2|768.2|771.2|770.2|771.4|770.4|769.2|768.2|9526
1690286400000|2023-07-25 12:00:00|771|770|772.8|771.8|773|772|771|770|1743
1690286700000|2023-07-25 12:05:00|772.6|771.4|772.4|771.6|772.6|771.6|772.2|771.4|417
1690287000000|2023-07-25 12:10:00|772.2|771.2|771.6|770.6|772.2|771.6|771.6|770.6|4205
1690287300000|2023-07-25 12:15:00|771.8|771|770.6|770|772.2|771.2|770.6|769.8|1449
1690287600000|2023-07-25 12:20:00|770.8|770.2|769.8|768.8|771|770.2|769.6|768.6|1231
1690287900000|2023-07-25 12:25:00|769.6|769|770.2|769.6|770.2|769.6|769.6|769|2324
1690288200000|2023-07-25 12:30:00|770.8|770|771.8|771|772.6|772|770.2|769.6|1920
1690288500000|2023-07-25 12:35:00|772|771.2|771|770.2|772.2|771.2|771|770.2|177393
1690288800000|2023-07-25 12:40:00|771.4|770|771|770|771.4|770.4|770.2|769.6|697
1690289100000|2023-07-25 12:45:00|771.2|770.2|773.8|773.2|774.4|773.6|770|769.2|9042
1690289400000|2023-07-25 12:50:00|774.2|773.6|775.6|774.8|775.6|774.8|774.2|773.4|4026
1690289700000|2023-07-25 12:55:00|776.4|775.2|778.4|777.4|778.8|777.4|776|775.2|7624
1690290000000|2023-07-25 13:00:00|778.6|777.6|779.4|778.4|780.4|779.4|778|776.8|1254
1690290300000|2023-07-25 13:05:00|778.8|778|778.2|777.4|779.2|778.2|774.4|773.4|5655
1690290600000|2023-07-25 13:10:00|778|777.2|778.8|777.8|778.8|778|777.4|776.2|1722
1690290900000|2023-07-25 13:15:00|779.6|777.6|778|777.2|779.6|778.8|777.8|776.8|2779
1690291200000|2023-07-25 13:20:00|777.4|776.4|775.2|774.4|777.8|776.8|774|773|9947
1690291500000|2023-07-25 13:25:00|775.6|774.8|774.8|774.2|777.2|776.2|774.8|773.8|3030
1690291800000|2023-07-25 13:30:00|774.4|773.8|774.4|773.8|775.6|774.8|773.4|772.6|8355
1690292100000|2023-07-25 13:35:00|774.2|774|774|773.4|775.2|774.4|773.2|772.6|7030
1690292400000|2023-07-25 13:40:00|773.8|772.4|771|770.2|773.8|772.6|770.8|769.8|3939
1690292700000|2023-07-25 13:45:00|770.8|770|765|764|770.8|770|764.2|763.4|13153
1690293000000|2023-07-25 13:50:00|764.8|763.8|767|766.2|768|767.2|764.4|763.6|8867
1690293300000|2023-07-25 13:55:00|767.4|766.4|763.2|761.6|767.8|767|762.2|761.2|6535
1690293600000|2023-07-25 14:00:00|763|760.8|764|763.2|764.8|763.8|762.8|760.4|2375
1690293900000|2023-07-25 14:05:00|764.8|764|767|766.2|768.2|767.4|764.8|764|10939
1690294200000|2023-07-25 14:10:00|767.2|766|765.6|764.8|767.6|767|765.6|764.6|4759
1690294500000|2023-07-25 14:15:00|766.6|765.8|765.8|765.2|767.4|766.8|764.4|763.8|7757
1690294800000|2023-07-25 14:20:00|766|765.4|764.4|763.8|766|765.4|764.4|763.8|4917
1690295100000|2023-07-25 14:25:00|764|763.4|763.2|762.4|766|764.8|762.8|761.6|10765
1690295400000|2023-07-25 14:30:00|764.6|762.2|764.4|764|765.2|764.4|761.6|760.8|7904
1690295700000|2023-07-25 14:35:00|764.2|763.6|763|762.2|765.8|765.2|763|762.2|2375
1690296000000|2023-07-25 14:40:00|763.2|762|763.6|763|764|763|762.6|761.8|616
1690296300000|2023-07-25 14:45:00|764.6|763.6|766.4|765.4|766.4|765.6|764.4|763.6|4434
1690296600000|2023-07-25 14:50:00|766.2|765.6|763.8|762.8|766.2|765.6|763.8|762.8|3663
1690296900000|2023-07-25 14:55:00|764.8|763.8|765|764.2|765.4|764.8|764.2|763.4|1969
1690297200000|2023-07-25 15:00:00|764.8|765|765.4|764.8|765.6|765|764.4|763.8|3530
1690297500000|2023-07-25 15:05:00|765.2|764.6|765.2|764.8|765.4|764.8|761.8|761.4|13736
1690297800000|2023-07-25 15:10:00|766|765.2|769.2|768.4|769.2|768.4|764.4|763.6|8762
1690298100000|2023-07-25 15:15:00|769.4|768.6|765.8|765|769.6|769|764.6|763.8|11191
1690298400000|2023-07-25 15:20:00|766.2|764.8|765.8|765.2|766.2|765.8|764.8|764|11491
1690298700000|2023-07-25 15:25:00|765.6|765|766.6|765.6|766.6|765.6|765.2|764.4|32959
1690354800000|2023-07-26 07:00:00|769.2|757.2|769.4|767.4|773.2|770|762.6|756.4|23013
1690355100000|2023-07-26 07:05:00|769.2|765.6|769.2|767.4|772.8|771.8|767.8|765|6938
1690355400000|2023-07-26 07:10:00|769|767.8|767.2|765.8|772.6|770.8|767.2|765.8|1289
1690355700000|2023-07-26 07:15:00|768.2|766.4|774.4|772.8|774.8|772.8|768.2|766.4|12080
1690356000000|2023-07-26 07:20:00|774.2|773|779|777.4|780.2|779.2|774.2|772.8|10904
1690356300000|2023-07-26 07:25:00|779.6|777.8|784.4|783|785|783.4|779.4|777.8|2243
1690356600000|2023-07-26 07:30:00|786.4|785.2|789.6|788.2|790.2|788.8|786|784.8|4877
1690356900000|2023-07-26 07:35:00|789.8|788|790.6|789.6|791.2|789.6|788.8|787.6|3260
1690357200000|2023-07-26 07:40:00|790.8|790|786.4|785|792|790.6|786.2|784.8|14752
1690357500000|2023-07-26 07:45:00|785.8|784.6|788.4|786.6|789.4|788|785.8|784.2|4030
1690357800000|2023-07-26 07:50:00|788.2|786|785.8|784|788.2|787|785.8|784|1787
1690358100000|2023-07-26 07:55:00|785.6|784.2|786.2|785.2|787.2|786|785.2|784|18723
1690358400000|2023-07-26 08:00:00|786.6|785.4|788.4|786.8|789.2|788.2|786.4|785.4|7704
1690358700000|2023-07-26 08:05:00|788.2|787|794.8|793.6|794.8|794|787.8|787|4011
1690359000000|2023-07-26 08:10:00|795.6|793.4|802.8|801.6|805|803.4|795.2|793.4|24658
1690359300000|2023-07-26 08:15:00|804.2|803.2|804.6|803.2|806.4|805.6|802.6|801.6|10997
1690359600000|2023-07-26 08:20:00|804.4|803.4|804.6|803.2|804.8|803.4|801.2|799.8|7677
1690359900000|2023-07-26 08:25:00|805|803.6|802|800.4|806.2|805.6|801.4|800.2|24969
1690360200000|2023-07-26 08:30:00|801.6|800.2|803.2|802|803.4|802.4|800|799.4|9220
1690360500000|2023-07-26 08:35:00|801.2|800|801.2|800.6|802.4|801.2|799.6|798.8|15883
1690360800000|2023-07-26 08:40:00|801.8|800.2|804|803.2|804|803.4|801|800|18084
1690361100000|2023-07-26 08:45:00|804.8|803.6|804.8|803.6|808.2|806.8|804.4|803.2|25113
1690361400000|2023-07-26 08:50:00|804.6|803.4|803.2|802|805.6|804.6|802.4|801.4|3836
1690361700000|2023-07-26 08:55:00|803|801.8|801.2|800.2|804|802.8|800.8|800|1911
1690362000000|2023-07-26 09:00:00|800.8|800|804.2|803.2|804.2|803.2|800|799|11982
1690362300000|2023-07-26 09:05:00|803.4|803|805.2|804.4|805.8|804.8|802.8|801.8|9576
1690362600000|2023-07-26 09:10:00|804.6|804.6|801.8|800.6|806.2|805.6|801|800|33487
1690362900000|2023-07-26 09:15:00|801.6|800.4|802.8|802.4|804.2|802.8|801.6|800.4|9127
1690363200000|2023-07-26 09:20:00|803.6|802.6|804|803|804.2|803.6|802.8|802|4894
1690363500000|2023-07-26 09:25:00|803.8|802.8|803|802.2|804.2|803.2|803|802.2|3114
1690363800000|2023-07-26 09:30:00|803.2|802.6|802.2|801.2|803.6|802.6|802.2|801.2|3907
1690364100000|2023-07-26 09:35:00|803.4|801.4|800.6|799.8|803.4|802.6|800.4|799.8|2410
1690364400000|2023-07-26 09:40:00|800.8|799|800.4|799.2|800.8|799.4|798.4|797|2569
1690364700000|2023-07-26 09:45:00|800.2|799.6|800.4|799.2|802.2|800.8|800|799|2381
1690365000000|2023-07-26 09:50:00|800.6|799.4|800.6|800|801.2|800.2|800.6|799.4|658
1690365300000|2023-07-26 09:55:00|799.8|799.4|803.2|802|803.2|802|799.8|799.2|8028
1690365600000|2023-07-26 10:00:00|803|801.8|804.4|803.4|804.4|803.4|802.2|801.4|4260
1690365900000|2023-07-26 10:05:00|804|803.6|802.6|801.2|805.4|804.4|802.4|801.2|3405
1690366200000|2023-07-26 10:10:00|803.6|801.6|803.8|803|804.2|803.4|803|801.6|863
1690366500000|2023-07-26 10:15:00|803.6|803.2|803.2|802.4|804|803.2|803.2|802.4|1813
1690366800000|2023-07-26 10:20:00|803|801.4|802.6|801.6|803.8|802.6|801.6|801|4002
1690367100000|2023-07-26 10:25:00|803.4|801.8|802.8|801.8|804.6|803.4|801.8|800.8|6084
1690367400000|2023-07-26 10:30:00|802.6|802|801.8|801|802.6|802|801.8|800.8|1803
1690367700000|2023-07-26 10:35:00|802.4|801.8|802|801.2|802.6|801.8|799.6|798.2|6352
1690368000000|2023-07-26 10:40:00|802.2|800.6|803.6|802.6|803.6|802.6|801.8|800.6|3374
1690368300000|2023-07-26 10:45:00|803.8|802.8|806.2|805|807.8|806.6|803.8|802.6|3031
1690368600000|2023-07-26 10:50:00|806|804.6|808|807.2|809.6|808.6|805.6|804.6|5697
1690368900000|2023-07-26 10:55:00|807.4|806.4|805.8|805|807.8|806.6|805.6|804.6|5632
1690369200000|2023-07-26 11:00:00|806|805.2|804|803|806|805.2|803.4|802.8|2795
1690369500000|2023-07-26 11:05:00|804.6|803.2|804|803.2|805.4|804.6|803.8|803.2|4538
1690369800000|2023-07-26 11:10:00|803.8|803.4|804.8|804|804.8|804|803.8|803.4|1561
1690370100000|2023-07-26 11:15:00|805.4|804.2|806.6|805.6|806.8|806|804.6|803.8|2728
1690370400000|2023-07-26 11:20:00|806.8|805.8|806.8|805.8|807|806|805|803.8|3220
1690370700000|2023-07-26 11:25:00|806|806.2|803.6|802.8|806.4|806.2|803.4|802.6|3376
1690371000000|2023-07-26 11:30:00|804.4|803|805|804|805.2|804|804.4|803|3480
1690371300000|2023-07-26 11:35:00|805.6|804.4|809.6|808.6|810.2|809.2|805.4|804.4|9671
1690371600000|2023-07-26 11:40:00|809.8|808.4|811|810.2|812.4|811.2|809.8|808.4|5128
1690371900000|2023-07-26 11:45:00|810.8|810.4|810.2|809.4|810.8|810.4|809.4|808.6|7297
1690372200000|2023-07-26 11:50:00|810|809|810.2|809.2|810.2|809.2|809.4|808.8|11335
1690372500000|2023-07-26 11:55:00|810|809|810.4|809.2|810.4|809.2|809|808.6|3132
1690372800000|2023-07-26 12:00:00|810.2|809|810.6|809.6|811|810|809.4|808.8|6600
1690373100000|2023-07-26 12:05:00|810.4|809.4|810|809.4|810.8|809.8|809.4|809|10839
1690373400000|2023-07-26 12:10:00|809.8|809.2|810|809.4|810|809.8|809.6|809|2477
1690373700000|2023-07-26 12:15:00|810.4|809.2|809.6|809.2|811|810.6|809.6|809|10889
1690374000000|2023-07-26 12:20:00|809.8|808.8|812.4|811.6|812.4|811.6|809.2|808.8|5663
1690374300000|2023-07-26 12:25:00|812.6|811.8|809.4|807.8|816|815.2|809|807.8|7613
1690374600000|2023-07-26 12:30:00|809.2|807.4|811.4|810.4|812.2|811.2|808.4|807|3305
1690374900000|2023-07-26 12:35:00|811.8|810.6|810.6|809.6|814|813.2|810.6|809.6|4319
1690375200000|2023-07-26 12:40:00|810.2|809.4|812.2|811.4|812.2|811.4|810.2|809.2|2523
1690375500000|2023-07-26 12:45:00|812|811.6|815|814|815|814|812|811.2|2003
1690375800000|2023-07-26 12:50:00|815.2|814.2|815.2|814.4|818.2|817.6|815.2|814.2|11606
1690376100000|2023-07-26 12:55:00|816.2|814.2|816.4|815.2|817.4|816.2|815.6|814.2|776
1690376400000|2023-07-26 13:00:00|816|815.4|818.4|817|818.8|817.6|816|815|4333
1690376700000|2023-07-26 13:05:00|818.8|817.2|824.2|822.6|827.8|826.8|818.8|817.2|19012
1690377000000|2023-07-26 13:10:00|824|823.8|826.4|825.4|826.4|825.8|824|823.4|10456
1690377300000|2023-07-26 13:15:00|826.8|825.6|827.8|826.8|831.8|830.6|826.8|825.6|8408
1690377600000|2023-07-26 13:20:00|829.2|828.6|830.6|829.6|830.6|829.6|829.2|828|1110
1690377900000|2023-07-26 13:25:00|831.2|830.4|840|838|840.2|838|831.2|830.4|7260
1690378200000|2023-07-26 13:30:00|840.4|839.6|840.6|839.2|844.8|842.8|837.6|836|17726
1690378500000|2023-07-26 13:35:00|840.8|839.4|843.8|842.6|843.8|842.6|840.6|839.4|5892
1690378800000|2023-07-26 13:40:00|844|843|856.2|854.4|862.2|860|843.8|843|31680
1690379100000|2023-07-26 13:45:00|858.2|856|850.6|849.8|858.2|856.6|849.2|848.4|12920
1690379400000|2023-07-26 13:50:00|851.6|850|855|854.2|856.2|854.8|850.6|849.6|12037
1690379700000|2023-07-26 13:55:00|857.8|856.6|864.8|862.6|864.8|862.6|857.4|855.8|34502
1690380000000|2023-07-26 14:00:00|869.2|866|871.6|871.2|877.2|874.6|869.2|865.8|34940
1690380300000|2023-07-26 14:05:00|871.2|870|873.8|872.6|874|873.8|869.2|867.6|51749
1690380600000|2023-07-26 14:10:00|873.6|875|878.8|877.8|881.6|880.6|873.4|872|30251
1690380900000|2023-07-26 14:15:00|879.2|878|883.4|882.6|885|883.4|878.2|877.4|25352
1690381200000|2023-07-26 14:20:00|883.2|883.2|888.4|887.2|888.4|887.2|883.2|882.4|17152
1690381500000|2023-07-26 14:25:00|888.2|886.8|888.8|887.8|892.8|892|884|882.4|22629
1690381800000|2023-07-26 14:30:00|889|888|889.6|889|896.2|895.2|888.8|888|16498
1690382100000|2023-07-26 14:35:00|890|889.2|898.6|897.8|898.8|897.8|890|889.2|11296
1690382400000|2023-07-26 14:40:00|899.2|898.2|902.8|902.4|906.6|905.6|898.4|897.4|79315
1690382700000|2023-07-26 14:45:00|902.6|902.2|920|919|923.6|921.4|902.6|902.2|54202
1690383000000|2023-07-26 14:50:00|920.2|919.2|929.6|928.8|929.8|928.8|920.2|919.2|26859
1690383300000|2023-07-26 14:55:00|926.4|925|923.6|923|929.8|929|920.6|919.8|56400
1690383600000|2023-07-26 15:00:00|924.4|923.2|941.4|939.8|941.4|939.8|924.4|923.2|99140
1690383900000|2023-07-26 15:05:00|941.6|940|937|935.8|944.2|942.6|928.8|926.4|53746
1690384200000|2023-07-26 15:10:00|937.4|935.6|944|942.2|953.2|951.8|937.2|935.2|80087
1690384500000|2023-07-26 15:15:00|943.6|942.4|952.2|951|953.8|952.2|940.8|939.2|43834
1690384800000|2023-07-26 15:20:00|952.8|951.2|968|966.2|970|968.4|952.2|951|55350
1690385100000|2023-07-26 15:25:00|968.8|967|961|958.8|970.2|969.2|959.6|957.4|72170
1690441200000|2023-07-27 07:00:00|950|944.8|920|916.4|958|953.4|915.6|912.8|78803
1690441500000|2023-07-27 07:05:00|922.2|916.6|894|891.4|922.2|918.8|888|884.8|64763
1690441800000|2023-07-27 07:10:00|895|890.6|883|881.4|899.8|896.6|880.4|877.4|52429
1690442100000|2023-07-27 07:15:00|883.2|881.2|880.2|877.2|883.4|881.2|868.2|864.8|62816
1690442400000|2023-07-27 07:20:00|880.6|877.4|868.6|867.2|888|885.6|868.6|865.6|24987
1690442700000|2023-07-27 07:25:00|867.8|864.6|866.4|863.8|870|868.2|860.2|857|18972
1690443000000|2023-07-27 07:30:00|865.6|864|873.4|871.6|875.8|872.6|863.8|861.6|16467
1690443300000|2023-07-27 07:35:00|873.6|871.8|870.2|868|875|873|867.6|865|15719
1690443600000|2023-07-27 07:40:00|870|867.6|857.4|855.4|871|869.4|855.8|854|27769
1690443900000|2023-07-27 07:45:00|858.4|856.2|859.2|857.8|860.8|859|853.8|851.2|46908
1690444200000|2023-07-27 07:50:00|859.4|857.2|877.4|875.6|877.4|875.8|858.2|856.4|13698
1690444500000|2023-07-27 07:55:00|878.2|875.8|878.2|876|878.2|876|872|870.2|20742
1690444800000|2023-07-27 08:00:00|878.4|876.2|895|893.2|899.8|897.4|878.4|876.2|33118
1690445100000|2023-07-27 08:05:00|896|893.4|904|901.2|907|904.6|896|893|27568
1690445400000|2023-07-27 08:10:00|903.8|902|899.2|897|904|902.8|899.2|897|13779
1690445700000|2023-07-27 08:15:00|899.4|897.4|912.2|910.2|915.4|914|899.4|897.4|16237
1690446000000|2023-07-27 08:20:00|912.4|910.6|914.6|913.2|917.8|916|912.2|909.4|16181
1690446300000|2023-07-27 08:25:00|914.4|912.2|913|911.4|915.6|914.6|911.8|910|18380
1690446600000|2023-07-27 08:30:00|912.8|911.8|917.8|915.8|917.8|915.8|908.2|906.8|18779
1690446900000|2023-07-27 08:35:00|918|916.2|920.2|918.8|922|920.6|917.4|915.8|26141
1690447200000|2023-07-27 08:40:00|919.8|919.8|925.2|923.8|930|928.2|919.8|919.2|14439
1690447500000|2023-07-27 08:45:00|926.6|923.6|931.8|930.4|932.4|930.4|925.2|923.6|29870
1690447800000|2023-07-27 08:50:00|932.4|930.8|927.4|926|934|932.4|925.6|923.6|17582
1690448100000|2023-07-27 08:55:00|926.6|925.8|944.2|942.2|945.6|944.2|925|923.4|16129
1690448400000|2023-07-27 09:00:00|942.4|942.4|940.2|938|951.8|950|939.8|937.6|22774
1690448700000|2023-07-27 09:05:00|943.6|938.2|953|950.8|953|951|941.4|938.2|17183
1690449000000|2023-07-27 09:10:00|954.2|951.4|958.4|956.4|959.6|958.8|949|946.8|9360
1690449300000|2023-07-27 09:15:00|958.8|956.6|964.6|962.8|964.6|962.8|958.6|956.6|12665
1690449600000|2023-07-27 09:20:00|964.8|963|974.4|972.4|974.8|973.2|964.8|963|37023
1690449900000|2023-07-27 09:25:00|974.8|972.8|984.8|983.4|984.8|983.4|974.6|972.8|21830
1690450200000|2023-07-27 09:30:00|984|983.6|987.8|986.6|991.2|989.8|983.8|982.6|46431
1690450500000|2023-07-27 09:35:00|987.2|986.2|965|962.2|987.2|986.4|964.8|962.2|53175
1690450800000|2023-07-27 09:40:00|964.8|962.4|995.6|992.6|998.4|996|964.8|962.4|40718
1690451100000|2023-07-27 09:45:00|996|992.8|1004|1001.5|1006|1003|989.8|987.4|42678
1690451400000|2023-07-27 09:50:00|1005.5|1002.5|1011|1009|1013.5|1011|1005.5|1002.5|61692
1690451700000|2023-07-27 09:55:00|1011.5|1009.5|1004.5|1002.5|1017|1015.5|1003.5|1001|44575
1690452000000|2023-07-27 10:00:00|1006|1003|1006.5|1005|1008.5|1007|1004|1002|27825
1690452300000|2023-07-27 10:05:00|1007|1005.5|1013|1011.5|1015.5|1014.5|1005.5|1004.5|44929
1690452600000|2023-07-27 10:10:00|1014.5|1013|1004.5|1002.5|1015|1013.5|1004|1002|18290
1690452900000|2023-07-27 10:15:00|1001|999.2|988.2|985.6|1001|999.2|981.8|980.4|33560
1690453200000|2023-07-27 10:20:00|988.4|985.8|987.6|986.2|993|990.8|986.6|984.6|9217
1690453500000|2023-07-27 10:25:00|988.2|986.4|992.2|990.6|993.2|992|988.2|986.4|9798
1690453800000|2023-07-27 10:30:00|993.2|990.8|993.6|991.2|1008.5|1006|992.4|989.8|27232
1690454100000|2023-07-27 10:35:00|993.4|990.6|967.8|965|994|992.4|964|962|26215
1690454400000|2023-07-27 10:40:00|967.6|965.2|970.8|968.8|971.4|968.8|960|957.6|19299
1690454700000|2023-07-27 10:45:00|972.2|969|974.2|972.6|976|974.6|961.4|959|18935
1690455000000|2023-07-27 10:50:00|977.2|974.6|982.4|979.8|984|981.8|976|974|15688
1690455300000|2023-07-27 10:55:00|982.2|980.6|986.6|984.4|988.6|986.8|982|980.6|13433
1690455600000|2023-07-27 11:00:00|984.6|984.6|986|984.8|989.2|987.2|981|978.8|15761
1690455900000|2023-07-27 11:05:00|983.8|982.2|980|978.2|989.4|987.2|980|978.2|6758
1690456200000|2023-07-27 11:10:00|979.8|974.2|963.6|962.8|979.8|975|963.6|961|16777
1690456500000|2023-07-27 11:15:00|964.2|963.2|961.6|959|968|965.8|950|948|20332
1690456800000|2023-07-27 11:20:00|961.4|959.6|965|962.6|968.6|965.4|961|959.2|6383
1690457100000|2023-07-27 11:25:00|965.2|963.2|974.4|972|977|975.2|964.2|962.8|15977
1690457400000|2023-07-27 11:30:00|974.2|972.2|965.8|963.8|979.8|978|962.6|959|4080
1690457700000|2023-07-27 11:35:00|966.2|964|962|959.6|968|966|961.6|959|12070
1690458000000|2023-07-27 11:40:00|961.6|959.8|966.2|964.8|967.4|965.2|958.4|956.8|6010
1690458300000|2023-07-27 11:45:00|966.6|965|983|980.8|986.2|983.8|966.4|965|5941
1690458600000|2023-07-27 11:50:00|983.2|979.6|979.4|977.8|983.2|980|975.4|973|13014
1690458900000|2023-07-27 11:55:00|980.8|978|970.8|968.6|982.2|980.2|970.4|968.2|9122
1690459200000|2023-07-27 12:00:00|971.2|969|971.8|970.4|974.4|972.4|970.8|969|5580
1690459500000|2023-07-27 12:05:00|971.6|969.2|973|971.6|974|972.6|970.6|969|15333
1690459800000|2023-07-27 12:10:00|975|971.8|976|973|978.4|977|973.8|971.8|14540
1690460100000|2023-07-27 12:15:00|975.8|973.4|984.8|983|985.2|983.6|975.8|973.4|3846
1690460400000|2023-07-27 12:20:00|985|983.6|984|983|987|985.6|980.8|978.6|12882
1690460700000|2023-07-27 12:25:00|983.6|982.4|973.4|967.8|985|983.6|973.4|967|5843
1690461000000|2023-07-27 12:30:00|976.8|971.6|980|979|981.2|979.6|976.8|971.6|5634
1690461300000|2023-07-27 12:35:00|979.2|977.8|979|977.6|981.2|980.2|978.2|977.2|5844
1690461600000|2023-07-27 12:40:00|978.8|977.8|983|982|984|982.4|978.8|977.8|3235
1690461900000|2023-07-27 12:45:00|983.2|982.2|970.2|967.6|984.2|982.8|964|962.4|10781
1690462200000|2023-07-27 12:50:00|969.6|968|976.4|974.2|979.4|977.4|969.4|967.4|5587
1690462500000|2023-07-27 12:55:00|976.8|974.6|977.8|975.8|981.2|979.2|976.6|974.6|13654
1690462800000|2023-07-27 13:00:00|977.6|975|976.8|975.2|979.2|978.6|976|974.6|12334
1690463100000|2023-07-27 13:05:00|978.2|975.4|977.6|976.6|979.2|978.4|977|975.4|9288
1690463400000|2023-07-27 13:10:00|977.2|976.8|982.6|981.6|982.8|981.6|977.2|975.8|11071
1690463700000|2023-07-27 13:15:00|981.6|980.2|979.6|978.4|983.8|982.8|979|978.2|7452
1690464000000|2023-07-27 13:20:00|979.2|978.2|971.4|969.4|979.2|978.2|966.2|964.2|10784
1690464300000|2023-07-27 13:25:00|971.2|968|975.4|973.6|980.8|979|969.2|968|12086
1690464600000|2023-07-27 13:30:00|975|973.2|980.8|980.2|983|981.4|974.6|972.2|10100
1690464900000|2023-07-27 13:35:00|981|980|975|973.8|982.8|981.6|975|973.8|6594
1690465200000|2023-07-27 13:40:00|974.2|972.8|973.4|972.2|975.2|974.6|971.4|970.4|6288
1690465500000|2023-07-27 13:45:00|972.8|972.4|965|963.4|972.8|972.4|960.2|958.6|32992
1690465800000|2023-07-27 13:50:00|966|964|954.6|953.2|967.6|966.4|951.6|949.8|12110
1690466100000|2023-07-27 13:55:00|954.4|953.4|954.4|953|956.8|956|950.2|948.4|11858
1690466400000|2023-07-27 14:00:00|954.6|953.2|944|942.8|954.6|953.2|942.4|940.8|33299
1690466700000|2023-07-27 14:05:00|944.4|943.2|945.8|944.4|946.4|945.6|942.2|940.8|18874
1690467000000|2023-07-27 14:10:00|946.4|944.6|941.6|940.4|947|946.4|940.2|939.4|15195
1690467300000|2023-07-27 14:15:00|940.8|940.6|927.8|926|941|940.6|925.4|923.8|46309
1690467600000|2023-07-27 14:20:00|927.6|925.6|933.4|932.4|935.6|934.2|925.2|923.2|18505
1690467900000|2023-07-27 14:25:00|933|931.6|937.4|935.6|940.2|939.2|929.4|928|15205
1690468200000|2023-07-27 14:30:00|938.6|936.2|938.2|937.2|942.2|941|936.2|935|7866
1690468500000|2023-07-27 14:35:00|938.8|937.4|940.2|939.6|942.2|941|937.4|936.2|15543
1690468800000|2023-07-27 14:40:00|940|939.2|944.8|943.6|947.6|946.8|940|939.2|12121
1690469100000|2023-07-27 14:45:00|944.6|943|942|941.2|945.4|944.2|941.6|940|2766
1690469400000|2023-07-27 14:50:00|941.8|940.2|944|943.2|944.2|943.4|940.2|939.2|8336
1690469700000|2023-07-27 14:55:00|942.4|941.6|943|942.2|945.4|944.4|941|939.8|8891
1690470000000|2023-07-27 15:00:00|942.8|941.4|942.6|941.8|943.6|942.6|940.6|939.6|8295
1690470300000|2023-07-27 15:05:00|943.8|942.8|946.4|945.8|949.4|948.4|940.8|940|15766
1690470600000|2023-07-27 15:10:00|947.2|946|946|945.2|951.8|950.6|946|945.2|19619
1690470900000|2023-07-27 15:15:00|946.8|945.8|949|948.2|953.6|952.6|946.6|945.6|13147
1690471200000|2023-07-27 15:20:00|948.8|948.4|954.8|953.8|954.8|953.8|948.8|948.4|19550
1690471500000|2023-07-27 15:25:00|955|953.4|954|952.2|955|954|951|950.6|56440
1690527600000|2023-07-28 07:00:00|950.2|939.2|948.2|944.8|950.2|944.8|941|938.6|10316
1690527900000|2023-07-28 07:05:00|948.8|945.2|942|940.2|948.8|946.8|942|940|3024
1690528200000|2023-07-28 07:10:00|943.6|940.4|948.4|946.6|948.4|947.2|943.6|940.4|13837
1690528500000|2023-07-28 07:15:00|948.2|946.8|951.6|950.2|956.2|953.8|947.6|945.4|10934
1690528800000|2023-07-28 07:20:00|951.2|949.4|951.6|950.6|952.4|950.8|950.6|949|9196
1690529100000|2023-07-28 07:25:00|952.8|950.8|949.6|948|952.8|951.6|948.4|946.6|4005
1690529400000|2023-07-28 07:30:00|949.8|948.2|940.4|938.4|950|948.2|940.4|938.2|5714
1690529700000|2023-07-28 07:35:00|941|938.8|944.6|942.6|944.6|942.8|940.8|938.8|4475
1690530000000|2023-07-28 07:40:00|944.8|942.2|947|945.6|949.8|947.4|944.8|942.2|2833
1690530300000|2023-07-28 07:45:00|946.8|945|947|945.4|947.8|946|944.4|942.4|542
1690530600000|2023-07-28 07:50:00|945.4|945.2|945.2|943.6|945.4|945.2|941|938.8|4269
1690530900000|2023-07-28 07:55:00|946.4|943.8|947.2|945.4|947.8|946.2|945.4|943.8|1344
1690531200000|2023-07-28 08:00:00|947.8|945.8|952|951.2|952|951.2|947.8|945.8|2903
1690531500000|2023-07-28 08:05:00|951.8|951|948.2|946.8|952|951.4|948|946.6|1760
1690531800000|2023-07-28 08:10:00|947.8|946.6|947.4|945.8|948|946.6|946|944.4|3232
1690532100000|2023-07-28 08:15:00|947.2|946|945.2|943.6|947.4|946.6|943.2|941.6|3685
1690532400000|2023-07-28 08:20:00|946|944|944.4|943.2|946.8|945.2|941|939.4|9951
1690532700000|2023-07-28 08:25:00|944.2|942.8|946.2|945.2|946.8|945.4|943.6|942.8|1787
1690533000000|2023-07-28 08:30:00|946.4|944.8|947.6|947|947.6|947|945.6|944.4|2161
1690533300000|2023-07-28 08:35:00|949|946.8|950.2|949|950.2|949.2|948.8|946.4|4435
1690533600000|2023-07-28 08:40:00|950|949.2|951.4|950.2|951.6|950.4|950|949|1099
1690533900000|2023-07-28 08:45:00|951.2|950|954.8|953.6|955|954|951.2|950|816
1690534200000|2023-07-28 08:50:00|955|953.4|957.4|956|957.4|956.2|954.6|953.4|927
1690534500000|2023-07-28 08:55:00|957|955.6|960.2|958.2|960.2|958.4|956.6|955.6|11892
1690534800000|2023-07-28 09:00:00|959.2|957.6|957.8|956.2|959.2|957.6|957.8|956.2|13506
1690535100000|2023-07-28 09:05:00|957.6|956.4|953.2|952.2|957.6|956.6|953.2|952|3620
1690535400000|2023-07-28 09:10:00|952.4|950.8|951.4|950|953.4|952.6|950.6|950|2532
1690535700000|2023-07-28 09:15:00|953|950.2|954.4|953|954.6|953.2|952.2|950|3642
1690536000000|2023-07-28 09:20:00|955.2|953.2|954.4|952.8|955.2|953.8|953.6|952.2|1956
1690536300000|2023-07-28 09:25:00|954.6|953|951.8|950.6|954.6|953.2|950.4|948.8|2867
1690536600000|2023-07-28 09:30:00|951.6|950.8|949.8|948.6|951.6|951|949.8|948.4|1709
1690536900000|2023-07-28 09:35:00|950.4|949.2|953.8|952.2|953.8|952.2|950.2|948.8|2816
1690537200000|2023-07-28 09:40:00|954|952.4|954.2|952.8|955|954.2|953.6|952.4|1400
1690537500000|2023-07-28 09:45:00|953.8|952.6|954.8|953.8|955|954.2|953.4|952.2|2767
1690537800000|2023-07-28 09:50:00|954.6|953.6|951.4|950.6|954.8|954|951|949.6|1571
1690538100000|2023-07-28 09:55:00|951.2|950.8|951.6|950.6|951.8|950.8|950.6|949.6|3190
1690538400000|2023-07-28 10:00:00|952|950.8|952|951|952|951|951|950.2|3414
1690538700000|2023-07-28 10:05:00|951.4|950.6|950.4|949.4|952.2|951.2|950.2|949.4|3168
1690539000000|2023-07-28 10:10:00|951|949.8|948.8|947.4|951.8|950.6|948.6|947.4|1955
1690539300000|2023-07-28 10:15:00|948.6|947.6|948.8|947.6|948.8|947.6|947.4|946.2|1336
1690539600000|2023-07-28 10:20:00|948.6|947.4|948.8|948.2|948.8|948.2|948.4|947.2|883
1690539900000|2023-07-28 10:25:00|949|947.6|948.8|948|949|948|948.2|947.2|1733
1690540200000|2023-07-28 10:30:00|949|948.2|949|948.2|950.4|949.6|948.6|948|7767
1690540500000|2023-07-28 10:35:00|948.8|947.2|950.6|949.8|951|949.8|948|946.8|5420
1690540800000|2023-07-28 10:40:00|950.4|950|950.4|949.8|950.4|950|950.4|949.8|1922
1690541100000|2023-07-28 10:45:00|951.8|950|952|951|952.2|951|951.8|949.6|1283
1690541400000|2023-07-28 10:50:00|951.8|950.8|951.2|950|952.6|952|951|950|2944
1690541700000|2023-07-28 10:55:00|950.8|950.2|950.8|950.2|950.8|950.2|950.8|950.2|51
1690542000000|2023-07-28 11:00:00|950.6|950|954.2|953.2|956.2|954.4|950.6|949.6|3477
1690542300000|2023-07-28 11:05:00|954.6|953.4|952.6|951.8|954.6|953.6|952.2|951|3894
1690542600000|2023-07-28 11:10:00|952.2|951.6|952.4|951.6|952.6|951.6|951.8|951.2|946
1690542900000|2023-07-28 11:15:00|954.4|951.8|953.6|952.6|954.6|953.4|953.2|951.8|6254
1690543200000|2023-07-28 11:20:00|953.4|952.4|954|952.8|954.4|953.4|952.8|951.6|2722
1690543500000|2023-07-28 11:25:00|953.8|952.2|953.2|952.2|953.8|952.6|952.8|951.8|1485
1690543800000|2023-07-28 11:30:00|953.8|952|953.4|952.6|953.8|952.8|953.2|952|1085
1690544100000|2023-07-28 11:35:00|952.8|952.2|951.2|950.2|953.4|952.4|950.6|950|3187
1690544400000|2023-07-28 11:40:00|952|950|951.8|951.2|952.2|951.2|950.2|949.2|4550
1690544700000|2023-07-28 11:45:00|951.6|950.8|952.8|952|952.8|952|951.6|950.8|1200
1690545000000|2023-07-28 11:50:00|952.4|951.4|952.8|952.4|953.2|952.4|952.4|951.4|1459
1690545300000|2023-07-28 11:55:00|952.6|952.2|950|949.6|952.8|952.2|950|949.4|3782
1690545600000|2023-07-28 12:00:00|950.2|949.8|950.4|949.8|951.6|950.4|949.6|948.6|11223
1690545900000|2023-07-28 12:05:00|951|950|949.4|948.4|951.6|951|948.6|947.6|3147
1690546200000|2023-07-28 12:10:00|949.2|948.6|947.2|946.4|949.4|948.6|946.8|945.6|1069
1690546500000|2023-07-28 12:15:00|947.6|946.6|944.4|943|947.6|947|943.4|942|8315
1690546800000|2023-07-28 12:20:00|944.2|942.8|946.6|945.8|946.8|946|944|942.8|9721
1690547100000|2023-07-28 12:25:00|947.4|946|954|951|954|951.4|947.4|946|4176
1690547400000|2023-07-28 12:30:00|953|951.6|953|952|956|954.8|953|951.6|9061
1690547700000|2023-07-28 12:35:00|952.8|952.2|955.2|954.2|956|955|951.8|950.8|16442
1690548000000|2023-07-28 12:40:00|956|954.4|965|962.6|969.2|967.8|956|954.4|7788
1690548300000|2023-07-28 12:45:00|965.4|962.8|959.2|957.4|966|964|958.6|957|4526
1690548600000|2023-07-28 12:50:00|960.6|957.6|964|962.4|964|962.4|959.8|957.6|2581
1690548900000|2023-07-28 12:55:00|964.2|962.8|967.8|966.6|967.8|966.8|963|962.4|3830
1690549200000|2023-07-28 13:00:00|966.6|966.4|966.6|965.6|966.6|966.4|964.2|963|5391
1690549500000|2023-07-28 13:05:00|966.8|965.8|965.6|964.6|966.8|966|965|964.2|26725
1690549800000|2023-07-28 13:10:00|965.4|964.4|961.6|960.4|965.6|964.4|960.4|959.2|1046
1690550100000|2023-07-28 13:15:00|962.2|960|963|962.4|963.4|962.4|962|960|1296
1690550400000|2023-07-28 13:20:00|963.2|961.8|963|962.2|963.4|962.2|962.6|961.8|625
1690550700000|2023-07-28 13:25:00|962.8|962|961.4|960.4|963|962|961|960.2|4010
1690551000000|2023-07-28 13:30:00|961.2|960.6|967.4|966.6|970|969|961.2|960.6|7103
1690551300000|2023-07-28 13:35:00|968.4|966.4|968.2|967.8|973.4|971.8|967.8|966.4|12138
1690551600000|2023-07-28 13:40:00|968|966.8|968.2|967.4|968.2|967.6|967|966|3686
1690551900000|2023-07-28 13:45:00|969.4|967.6|974|973|974.6|973.8|969|967.6|5240
1690552200000|2023-07-28 13:50:00|973.8|972|973.4|972.4|974.4|973.6|972.4|971.2|10460
1690552500000|2023-07-28 13:55:00|973.2|971.6|978.6|976.6|978.6|977.6|972.4|971.2|17588
1690552800000|2023-07-28 14:00:00|978.4|976.8|979.4|978.8|980|979|977|975.8|2993
1690553100000|2023-07-28 14:05:00|979.2|978.6|984.2|982.8|984.2|983.2|979|978.2|10031
1690553400000|2023-07-28 14:10:00|984|982.6|982.8|982.2|985.4|984.6|982.8|982.2|7152
1690553700000|2023-07-28 14:15:00|982.2|981.4|982.6|981.4|983.6|983.2|981.6|980.6|8639
1690554000000|2023-07-28 14:20:00|982.8|981.6|982.6|981.4|983|982.2|980.4|979.2|4687
1690554300000|2023-07-28 14:25:00|982.4|981.8|981.4|980.6|982.6|981.8|981.4|980.6|1631
1690554600000|2023-07-28 14:30:00|981.8|980.8|975|974.2|982|981|974.8|973.8|6087
1690554900000|2023-07-28 14:35:00|974.6|974|977.4|976.8|980.4|979.2|971.4|970.4|12753
1690555200000|2023-07-28 14:40:00|977.2|975.4|976|975.2|978.6|977.2|975.2|973.8|3253
1690555500000|2023-07-28 14:45:00|976.2|975.6|976.4|975.4|976.8|976.2|974.8|974.2|20499
1690555800000|2023-07-28 14:50:00|976.6|975.6|980.6|979.8|980.6|979.8|976.2|975.2|5541
1690556100000|2023-07-28 14:55:00|981|980.4|986.2|985.2|986.6|985.6|980.6|979.8|4944
1690556400000|2023-07-28 15:00:00|986|984|987|986.2|988|987.4|985|984|6582
1690556700000|2023-07-28 15:05:00|986.8|986|984.4|984|987.4|986.4|984.2|983.6|3752
1690557000000|2023-07-28 15:10:00|984.6|983|981.8|981.2|984.6|983.6|977.6|976.8|38338
1690557300000|2023-07-28 15:15:00|982.4|981.4|979.2|978.4|982.4|982|978.6|977.8|11669
1690557600000|2023-07-28 15:20:00|978.8|978.6|977.8|977.4|979.6|979|976.2|975.6|10072
1690557900000|2023-07-28 15:25:00|978.2|977.6|978.6|977.4|980|979.2|976.2|975.8|16144
1690786800000|2023-07-31 07:00:00|974.6|958.4|957.4|953.4|974.6|966.4|954.4|950.8|13096
1690787100000|2023-07-31 07:05:00|956.8|953.2|960|957.2|960|957.2|951.8|948.8|4681
1690787400000|2023-07-31 07:10:00|958.2|956.2|948.4|947.2|962.4|961.2|948.4|946.2|17011
1690787700000|2023-07-31 07:15:00|948.2|947.4|944|942|950.4|949|943.8|942|6441
1690788000000|2023-07-31 07:20:00|943.2|942.2|937|934.8|943.8|942.2|932.4|930.4|13268
1690788300000|2023-07-31 07:25:00|936.8|934.6|932.4|931|936.8|934.6|929.6|927.4|8628
1690788600000|2023-07-31 07:30:00|932.2|931.8|929.2|927.8|933.8|932.4|927.4|925.8|11463
1690788900000|2023-07-31 07:35:00|929|927.6|930|928|930|928|924.8|923.4|35759
1690789200000|2023-07-31 07:40:00|929.4|927.8|936.6|935.2|937.2|935.6|929.4|927.8|7820
1690789500000|2023-07-31 07:45:00|937.2|935|933.4|931.8|941|938.8|929.8|928.4|8385
1690789800000|2023-07-31 07:50:00|934|932.4|931|929.8|938.4|936|929.2|927.6|6164
1690790100000|2023-07-31 07:55:00|930.8|929|931.4|930|931.6|930.2|928.6|927.2|3354
1690790400000|2023-07-31 08:00:00|933|930.2|934|932.8|935.6|934|933|930.2|8910
1690790700000|2023-07-31 08:05:00|933.8|933.6|931|929.4|936.2|935.2|927.8|926.8|5050
1690791000000|2023-07-31 08:10:00|930.4|929.6|934.6|933.8|934.6|933.8|930.4|929.6|2665
1690791300000|2023-07-31 08:15:00|934.4|933.6|935.2|934|935.4|934.2|931.2|930|4795
1690791600000|2023-07-31 08:20:00|936.6|934.2|939.6|938.2|939.6|938.2|936.2|934.2|4628
1690791900000|2023-07-31 08:25:00|939.8|938.4|940.8|939.2|942.6|941.2|938.2|937.2|20996
1690792200000|2023-07-31 08:30:00|941|938.8|940.6|939.8|943|941.8|940|938.8|2977
1690792500000|2023-07-31 08:35:00|941.4|940.4|941.2|940.4|943|941.6|940.6|939.6|1684
1690792800000|2023-07-31 08:40:00|941|940.2|937.6|936.4|942|941|937.2|936.4|5072
1690793100000|2023-07-31 08:45:00|937.8|937|935.6|934.4|939.4|938.2|935.4|934.4|4730
1690793400000|2023-07-31 08:50:00|935.4|934.2|943.4|942.6|943.8|942.8|935.4|934|2646
1690793700000|2023-07-31 08:55:00|943.8|942.4|941.4|939.6|943.8|942.8|939.2|938.2|1624
1690794000000|2023-07-31 09:00:00|940.8|937.6|942.6|941|942.6|941|939|937.4|24998
1690794300000|2023-07-31 09:05:00|942.4|940.6|940.4|939|942.4|940.8|940.4|939|2166
1690794600000|2023-07-31 09:10:00|940.2|938.8|939.6|938.8|940.4|939.4|939|937.8|2671
1690794900000|2023-07-31 09:15:00|940.8|939|937.6|936.6|941.6|940.4|937|935.2|3919
1690795200000|2023-07-31 09:20:00|938|937.2|939.2|938.4|941|939.8|937.6|937.2|5136
1690795500000|2023-07-31 09:25:00|939.6|938.8|939.4|938.4|940|938.8|939|938.2|530
1690795800000|2023-07-31 09:30:00|939|938.6|936|935|940.8|939.8|935.2|934.6|6753
1690796100000|2023-07-31 09:35:00|935.6|934.6|935|933.8|937|936.2|935|933.6|1044
1690796400000|2023-07-31 09:40:00|934.8|933.6|934.4|933.2|934.8|934|934.2|932.8|1870
1690796700000|2023-07-31 09:45:00|934.2|933.6|933.8|932.8|935.6|934.6|933.6|932.6|1985
1690797000000|2023-07-31 09:50:00|933.6|933|928.8|927.6|933.8|933|928.8|927.6|4522
1690797300000|2023-07-31 09:55:00|929.2|928|928.6|927.2|930.4|929.2|928.6|927.2|5360
1690797600000|2023-07-31 10:00:00|928.4|926.2|930.4|929.4|930.8|929.6|926.6|924.8|3488
1690797900000|2023-07-31 10:05:00|930.6|929.6|928.6|927.8|931.2|930.2|928.4|927.4|1969
1690798200000|2023-07-31 10:10:00|929|927.4|930.4|929.6|932.4|931.2|928.6|927.4|2093
1690798500000|2023-07-31 10:15:00|930.6|929.8|931.8|931|932.8|931.4|929.4|928.2|2190
1690798800000|2023-07-31 10:20:00|932.6|931.4|929.8|928.6|932.8|932|929.8|928.4|1790
1690799100000|2023-07-31 10:25:00|930|928.4|928.4|927|930|929.6|928|926.6|2125
1690799400000|2023-07-31 10:30:00|928.2|926.8|929.4|928.6|929.4|929|927.8|926.8|5705
1690799700000|2023-07-31 10:35:00|929.6|928.8|929.8|929.4|930.6|930.2|929.6|928.8|5071
1690800000000|2023-07-31 10:40:00|930|929.6|931.6|931|931.8|931|930|929.4|1754
1690800300000|2023-07-31 10:45:00|932|930.8|931.6|930.6|935|933.8|931.2|930.4|4468
1690800600000|2023-07-31 10:50:00||930.4||930.8||930.8||930.4|55
1690800900000|2023-07-31 10:55:00|930.4|929.4|930|929|931|929.8|928.6|927.8|1217
1690801200000|2023-07-31 11:00:00|929.6|928.4|930|929|930.8|929.6|928.2|927.8|928
1690801500000|2023-07-31 11:05:00|929.8|928.8|931.6|930.2|931.8|931|929.8|928.6|591
1690801800000|2023-07-31 11:10:00|931.4|930.4|933.6|932.6|933.8|932.8|931.4|930.4|1894
1690802100000|2023-07-31 11:15:00|933.4|932.4|930.8|929.6|933.4|932.6|930.6|929.6|944
1690802400000|2023-07-31 11:20:00|930.4|929.4|930.2|929.6|930.8|930|930|929|608
1690802700000|2023-07-31 11:25:00|931.4|930.6|931.2|930.4|932.6|931.4|930|929.6|3270
1690803000000|2023-07-31 11:30:00|931.6|930|936.8|935.4|936.8|935.4|931|929.8|1189
1690803300000|2023-07-31 11:35:00|936.6|936.4|944.4|943.4|944.6|943.6|936.6|936.4|6611
1690803600000|2023-07-31 11:40:00|945|944.4|945.4|944.2|947.6|946.4|945|943.8|3136
1690803900000|2023-07-31 11:45:00|945.6|943.2|943.2|942|946.4|944.8|942|940.6|6061
1690804200000|2023-07-31 11:50:00|943|942.8|944.2|943|945.2|944|942.4|942.6|1885
1690804500000|2023-07-31 11:55:00|944.4|943.2|946.2|944.8|947.2|946.2|943.2|942|1641
1690804800000|2023-07-31 12:00:00|946|944.6|945.2|943.8|946.4|945.2|945|943.8|1246
1690805100000|2023-07-31 12:05:00|945.4|944.2|947.2|946.6|947.2|946.6|945|944.2|420
1690805400000|2023-07-31 12:10:00|947|946.2|944.8|944|947.6|946.8|944.6|943.8|2528
1690805700000|2023-07-31 12:15:00|943.6|942.4|947.2|945.8|947.6|946.8|943.2|942.2|4607
1690806000000|2023-07-31 12:20:00|946.4|945.6|947.2|946.2|947.6|946.4|946.4|944.8|276
1690806300000|2023-07-31 12:25:00|947|946.8|947.4|946.4|948.2|947|947|946.2|2893
1690806600000|2023-07-31 12:30:00|947.2|946.6|944.8|943.6|947.8|947|944.8|943.4|4335
1690806900000|2023-07-31 12:35:00|944.6|943.4|940.8|939.6|944.8|943.8|940.8|939.6|2201
1690807200000|2023-07-31 12:40:00|941.8|939.8|940.8|939.6|942.2|940.8|940.8|939.6|933
1690807500000|2023-07-31 12:45:00|940.6|939.4|939.8|939|940.8|939.6|939.6|939|2921
1690807800000|2023-07-31 12:50:00|939.4|938.8|940|939|940|939|939|938.2|1427
1690808100000|2023-07-31 12:55:00|940.4|939.4|944|943.2|944.6|943.6|940|939.2|3621
1690808400000|2023-07-31 13:00:00|943|942.2|942.2|940.8|943.4|942.2|941.8|940.6|3532
1690808700000|2023-07-31 13:05:00|942|941|941.8|941|942|941.4|941.8|940.6|342
1690809000000|2023-07-31 13:10:00|940.6|940|938|936.8|940.6|940|937.4|936.4|2808
1690809300000|2023-07-31 13:15:00|937|937|935.4|934.4|938.4|937|935.4|934.4|1557
1690809600000|2023-07-31 13:20:00|935.2|934.2|934.6|933.6|936|935.4|933.4|932.2|5972
1690809900000|2023-07-31 13:25:00|933.8|933.4|935.4|934.6|935.6|934.6|933.8|932.8|1129
1690810200000|2023-07-31 13:30:00|935|934.4|935.4|934.4|937.4|936.6|933.4|932.8|5585
1690810500000|2023-07-31 13:35:00|935.2|935|934|932.8|936.4|935.2|931.6|931|6134
1690810800000|2023-07-31 13:40:00|934.2|933|938.4|937.4|938.8|937.4|934.2|933|1873
1690811100000|2023-07-31 13:45:00|937.8|937.6|935.4|934.6|940.4|939.4|934.6|933.6|4881
1690811400000|2023-07-31 13:50:00|935.2|934.4|935.2|934.6|936.2|935.4|933.6|932.6|4904
1690811700000|2023-07-31 13:55:00|935.6|934.8|956.2|955|956.2|955.6|935.2|934.2|18626
1690812000000|2023-07-31 14:00:00|957.4|955.2|943.8|942.8|957.4|956|943.6|942.6|3288
1690812300000|2023-07-31 14:05:00|943.6|942.6|947.4|946.6|949.2|948.2|943.4|942|4774
1690812600000|2023-07-31 14:10:00|947.2|946.4|943|941.8|948.6|947.8|943|941.6|29239
1690812900000|2023-07-31 14:15:00|942.8|942|944.6|943.6|944.8|944|941|940.2|3565
1690813200000|2023-07-31 14:20:00|946.2|945|948.8|947.4|950.2|949.6|945.8|944.6|2077
1690813500000|2023-07-31 14:25:00|948.6|947.6|949.4|948.2|950.2|949|945.6|945|1601
1690813800000|2023-07-31 14:30:00|948.8|948.4|944|942.8|949.8|948.8|943.4|942.8|2446
1690814100000|2023-07-31 14:35:00|943.8|943|942.4|941.6|945|944.4|941|940|2222
1690814400000|2023-07-31 14:40:00|942.8|941.8|942.8|942|944.6|943.8|941.6|940.8|3533
1690814700000|2023-07-31 14:45:00|944|943|942|941.2|944.2|943.4|941.8|941|5192
1690815000000|2023-07-31 14:50:00|941.8|941|937|936.2|942|941.4|937|936|3063
1690815300000|2023-07-31 14:55:00|937.4|936|937|936.4|938.8|938|936.4|935.6|6052
1690815600000|2023-07-31 15:00:00|937.2|936.8|936.2|935.4|937.6|937.2|936|935.2|2622
1690815900000|2023-07-31 15:05:00|935.4|935|937.8|937.2|938.2|937.6|935|934.6|6340
1690816200000|2023-07-31 15:10:00|937.4|937.4|937|936.4|938|937.4|936.8|936|1092
1690816500000|2023-07-31 15:15:00|937.4|936.6|938.2|937.8|938.8|938.4|936.4|935.8|2002
1690816800000|2023-07-31 15:20:00|939|938.4|941.2|940.6|941.2|940.6|939|938.2|12368
1690817100000|2023-07-31 15:25:00|941|940.8|939.2|938.6|941.6|940.8|938.4|937.6|7352
1690873200000|2023-08-01 07:00:00|937.8|924.8|937.8|934|937.8|934|927.8|924|10934
1690873500000|2023-08-01 07:05:00|937.6|933.8|935.2|932.8|937.6|934.2|928.8|925.8|4301
1690873800000|2023-08-01 07:10:00|934.8|932.6|935.2|932.6|938|935.2|933|931|1903
1690874100000|2023-08-01 07:15:00|935|931|935.2|933|935.2|933.2|932.4|930.8|2027
1690874400000|2023-08-01 07:20:00|935|932.6|928.4|926.2|935|933|928|925.8|3463
1690874700000|2023-08-01 07:25:00|931.4|929.8|944.6|942.6|945|943.2|931.4|929.8|5267
1690875000000|2023-08-01 07:30:00|944.8|943|934.2|932.8|945|943.6|933.6|931.6|7901
1690875300000|2023-08-01 07:35:00|934.8|932.2|932.2|931|935.8|934.2|931.6|930.2|2533
1690875600000|2023-08-01 07:40:00|932.8|931.6|934.6|933.8|937|935.4|932.6|931|1557
1690875900000|2023-08-01 07:45:00|934|932.6|935.2|933.4|937.4|936.2|933.4|932.4|1027
1690876200000|2023-08-01 07:50:00|935.6|933.2|935.6|933.8|935.8|934.2|934|932.8|1215
1690876500000|2023-08-01 07:55:00|935.8|934.2|933.6|932.2|937|935.6|933|931.4|7985
1690876800000|2023-08-01 08:00:00|934.6|932.6|934.6|933.6|935.8|934.4|933.2|932|5380
1690877100000|2023-08-01 08:05:00|934.2|933.2|935.8|935|936.6|935.6|933|932.2|4479
1690877400000|2023-08-01 08:10:00|935.6|934.6|933.8|932.8|936.2|934.8|932.4|931.4|3999
1690877700000|2023-08-01 08:15:00|933.6|932.4|937.4|936.4|937.4|936.8|933.6|932.4|1688
1690878000000|2023-08-01 08:20:00|937.2|936.6|951.6|950|951.6|950.4|937.2|936.6|5280
1690878300000|2023-08-01 08:25:00|951.4|949.4|944.6|943.6|952.2|950.8|943.6|942.2|2935
1690878600000|2023-08-01 08:30:00|945|941.8|938.8|937.8|945|942.6|938.6|937.4|6138
1690878900000|2023-08-01 08:35:00|938|935.6|938.4|937.2|940|939.2|935.2|933.8|45019
1690879200000|2023-08-01 08:40:00|938.2|937.4|935.2|934|940|939.2|935|934|46233
1690879500000|2023-08-01 08:45:00|935.8|934.4|935.8|934.4|938|936.8|933.4|932|32741
1690879800000|2023-08-01 08:50:00|936|934.6|942|941.2|949.2|947.8|936|934.6|9965
1690880100000|2023-08-01 08:55:00|941.8|940|944.6|943|946|945|939.8|938.4|9137
1690880400000|2023-08-01 09:00:00|944.4|942.6|947.2|945.6|947.2|945.8|943.8|942.6|7286
1690880700000|2023-08-01 09:05:00|946.8|946.6|947.6|946.8|948|947.2|946.8|946.4|2860
1690881000000|2023-08-01 09:10:00|947.4|946.6|949.2|948.2|949.8|949|947.4|946.6|7665
1690881300000|2023-08-01 09:15:00|949.6|948.4|949.8|948.8|949.8|948.8|949.2|948.2|1486
1690881600000|2023-08-01 09:20:00|949.6|949|956.8|955.6|957.2|955.6|949.6|948.6|10758
1690881900000|2023-08-01 09:25:00|956.6|955.2|954|953.2|958|956.6|952.8|951.6|2635
1690882200000|2023-08-01 09:30:00|953.8|953|949.8|948.4|953.8|953|949.8|948|4443
1690882500000|2023-08-01 09:35:00|949.6|948.6|947.2|945.6|949.8|948.8|946.6|944.8|1461
1690882800000|2023-08-01 09:40:00|948.6|947|941.8|940.6|948.6|947|941.2|940|7551
1690883100000|2023-08-01 09:45:00|941.4|941.2|942.8|941.6|946.4|945|941.4|940.8|3069
1690883400000|2023-08-01 09:50:00|942|940.6|944.6|943.4|945.2|943.6|940.2|938.8|9619
1690883700000|2023-08-01 09:55:00|946.8|943.6|945.6|944.2|949.8|948.6|945.6|943.4|6364
1690884000000|2023-08-01 10:00:00|945.4|944.4|943.8|942.6|946|945|943.6|942.6|1315
1690884300000|2023-08-01 10:05:00|944.6|943|943.8|942.8|945|943.8|943.4|942.6|1599
1690884600000|2023-08-01 10:10:00|945.8|944.4|946.6|945.2|947|945.8|943|942|5256
1690884900000|2023-08-01 10:15:00|946.8|945.4|947.2|946|947.4|946|945.6|945.2|3234
1690885200000|2023-08-01 10:20:00|947.8|946.2|947.8|946.2|948.6|947.4|944.8|943.4|4491
1690885500000|2023-08-01 10:25:00|947.6|946.4|943.8|942.4|947.6|946.4|943.6|941.8|1607
1690885800000|2023-08-01 10:30:00|944|942.8|944|942.6|944|943.2|943.4|942.4|9
1690886100000|2023-08-01 10:35:00|943.8|942.4|943.8|942.8|944|942.8|942.8|941.4|2621
1690886400000|2023-08-01 10:40:00|943.4|942|946|945.2|946.6|945.2|943.4|942|2576
1690886700000|2023-08-01 10:45:00|945.8|944.6|947|945.8|947.2|946|945.8|944.6|623
1690887000000|2023-08-01 10:50:00|947.2|945.8|947.6|946.6|948.8|948.2|946.2|944.8|2133
1690887300000|2023-08-01 10:55:00|947.4|946.4|945.2|943.8|947.6|946.6|945|943.6|1475
1690887600000|2023-08-01 11:00:00|944.8|942.8|943.8|942.4|945|944.6|943.4|942.2|142
1690887900000|2023-08-01 11:05:00|944|942.6|945|943.8|945|944|943.6|942.4|238
1690888200000|2023-08-01 11:10:00|944.8|944|943.8|942.8|945.2|944.2|943.6|942.8|1247
1690888500000|2023-08-01 11:15:00|943.8|942.6|942.4|941.2|943.8|942.8|941.4|940.4|969
1690888800000|2023-08-01 11:20:00|942.6|941.4|942.2|941.4|943.4|942|942.2|941.2|567
1690889100000|2023-08-01 11:25:00|942|941.2|942.2|941.2|942.4|941.4|941|940.2|725
1690889400000|2023-08-01 11:30:00|942.4|941.4|943.4|942.2|943.4|942.2|941.8|941|506
1690889700000|2023-08-01 11:35:00|943.4|942.4|943|942.2|943.4|942.4|941.8|941|3351
1690890000000|2023-08-01 11:40:00|942.4|941.8|938.8|937.4|943.2|942.6|938.8|937.2|2013
1690890300000|2023-08-01 11:45:00|938.6|937.8|938|936.8|939.8|938.8|936.6|935|3805
1690890600000|2023-08-01 11:50:00|937.8|937.2|935.4|934.4|937.8|937.2|934.6|933.4|2872
1690890900000|2023-08-01 11:55:00|935.6|934.6|934.8|934.2|937.4|936.2|934.4|933.2|1183
1690891200000|2023-08-01 12:00:00|934.6|933.8|930.2|929.6|934.8|933.8|929.2|928.2|6886
1690891500000|2023-08-01 12:05:00|931.2|929.4|932.8|931.8|933|932|930|929.2|9659
1690891800000|2023-08-01 12:10:00|933|932|935.8|934.6|936.4|935.2|933|932|1478
1690892100000|2023-08-01 12:15:00|936|934.8|935.2|934.4|936.6|935.6|934.6|934|2094
1690892400000|2023-08-01 12:20:00|935|934.6|937.8|936.8|937.8|936.8|934.8|934.6|1605
1690892700000|2023-08-01 12:25:00|937.6|936.2|938|937.2|938|937.2|937|936.2|911
1690893000000|2023-08-01 12:30:00|937.4|936.4|935.8|935|937.4|936.4|935.4|934.4|5001
1690893300000|2023-08-01 12:35:00|936.4|935.2|936.2|935.4|936.4|935.4|936|934.6|185
1690893600000|2023-08-01 12:40:00|936.8|935.8|939|937.8|939|937.8|934.6|934|506
1690893900000|2023-08-01 12:45:00|938.8|938|936.6|935.6|938.8|938.4|935.4|934.6|1630
1690894200000|2023-08-01 12:50:00|936.4|935.4|936.4|935.8|936.6|936.2|935.4|934|314
1690894500000|2023-08-01 12:55:00|937|936|938.2|937.4|938.4|937.4|936.8|936|1418
1690894800000|2023-08-01 13:00:00|938|936.8|935.8|934.6|938|937|931.8|931|3916
1690895100000|2023-08-01 13:05:00|936|935|936.8|936.2|937.6|936.4|935.4|934.6|4049
1690895400000|2023-08-01 13:10:00|937|936.4|939|937.6|941.8|940.8|937|936.2|2331
1690895700000|2023-08-01 13:15:00|938.8|937.4|938.6|938|939.6|938.6|937.8|937|1182
1690896000000|2023-08-01 13:20:00|939|937.4|939.4|938.4|939.4|938.6|938.4|937.4|2420
1690896300000|2023-08-01 13:25:00|939.2|938.2|939|938.2|939.2|938.2|937.4|936.4|1767
1690896600000|2023-08-01 13:30:00|939.2|938|939.6|939.2|940.8|940|938.4|937.8|3449
1690896900000|2023-08-01 13:35:00|940.4|939.4|939.2|938.6|941|940.2|939.2|938.6|2320
1690897200000|2023-08-01 13:40:00|939.4|938.8|939.8|939.4|940.6|939.6|939|938.4|1208
1690897500000|2023-08-01 13:45:00|940.2|939.8|939.2|938.4|940.2|940|938.8|938|3386
1690897800000|2023-08-01 13:50:00|939.8|938.6|942.2|941.4|942.2|941.8|939.4|938.6|5515
1690898100000|2023-08-01 13:55:00|943|941.6|940.8|939|943.4|942.4|938|936.6|4923
1690898400000|2023-08-01 14:00:00|940.4|939.2|940.2|939.4|940.8|939.8|939.6|938.8|12297
1690898700000|2023-08-01 14:05:00|940.8|939.6|942|941|942.4|941.4|940.2|939.4|3429
1690899000000|2023-08-01 14:10:00|941.8|941.6|945.8|945.2|946.2|945.4|941.8|941.6|5737
1690899300000|2023-08-01 14:15:00|946.2|945.4|942.2|941.4|947.4|947|942|941.2|28013
1690899600000|2023-08-01 14:20:00|942.4|941.6|943|942|944.4|943.4|942|941.4|2724
1690899900000|2023-08-01 14:25:00|942.8|941.6|942.6|941.8|942.8|942|941|940|2442
1690900200000|2023-08-01 14:30:00|942.8|941.6|937.2|936.2|942.8|941.8|937|936|3017
1690900500000|2023-08-01 14:35:00|936.8|936.6|938.8|938|938.8|938|936.8|936.2|5096
1690900800000|2023-08-01 14:40:00|939.2|938.2|938.8|938|942.4|941.6|938.8|937.6|4999
1690901100000|2023-08-01 14:45:00|939.6|938.6|939.4|938.6|939.8|939|937.8|936.6|2618
1690901400000|2023-08-01 14:50:00|939.6|938.8|938.6|937.2|939.8|939|937.2|936|9852
1690901700000|2023-08-01 14:55:00|938.8|937.6|939.8|938.8|940.6|939.8|938.2|937.6|1852
1690902000000|2023-08-01 15:00:00|940.2|939|940.8|940|940.8|940|939.4|938.6|4101
1690902300000|2023-08-01 15:05:00|940.6|939.6|939.6|939|942.8|942|939.4|938.4|4556
1690902600000|2023-08-01 15:10:00|939.8|939.2|938|937.2|939.8|939.2|937.4|937|2014
1690902900000|2023-08-01 15:15:00|937.8|937|936.6|936.2|938.4|937.6|936.6|936|2541
1690903200000|2023-08-01 15:20:00|936.8|936|933.8|933.4|938|937|933.8|932.4|4495
1690903500000|2023-08-01 15:25:00|934.6|933.8|936.4|936|936.6|936|934.2|933.6|4039
1690959600000|2023-08-02 07:00:00|927.4|921|933.8|932.2|935.8|932.8|926.6|921|18229
1690959900000|2023-08-02 07:05:00|934.4|932.8|931.4|928.6|939.4|936.4|925.6|922.8|7984
1690960200000|2023-08-02 07:10:00|931.2|929|919.2|917|931.6|929|919.2|917|16471
1690960500000|2023-08-02 07:15:00|919|918.4|913.2|911.4|920.8|918.6|908.2|905.6|9886
1690960800000|2023-08-02 07:20:00|915.2|911.6|921.4|919.6|921.4|920.2|915.2|911.4|10534
1690961100000|2023-08-02 07:25:00|920.8|919.8|923.4|921|923.4|921.8|918.8|917.4|2306
1690961400000|2023-08-02 07:30:00|924.4|921.2|915.6|914.4|924.4|922.8|915.2|914|9226
1690961700000|2023-08-02 07:35:00|916.4|914.8|909.8|908.4|917.4|915.4|909.6|908.4|12082
1690962000000|2023-08-02 07:40:00|909.4|907.6|911.6|909.2|912.2|910.8|905.4|903.2|7520
1690962300000|2023-08-02 07:45:00|911.2|909.6|912.4|910.8|914.6|912.2|910|908.8|2710
1690962600000|2023-08-02 07:50:00|911.4|911|909.4|908|913.2|911.2|909.2|908|4730
1690962900000|2023-08-02 07:55:00|909.2|908.2|891|889.8|912.8|911.6|890.4|889|14596
1690963200000|2023-08-02 08:00:00|892.2|890.6|893.4|891.2|894.2|891.8|888.4|887|26322
1690963500000|2023-08-02 08:05:00|892.6|890.4|891.2|889.8|894.6|893.2|889|887.8|12203
1690963800000|2023-08-02 08:10:00|891|888.8|886.2|884.6|891|889.8|885.8|884.4|14245
1690964100000|2023-08-02 08:15:00|887.2|885.4|878.6|877|887.2|886|875.8|874.4|10049
1690964400000|2023-08-02 08:20:00|878.2|876.8|870|868.2|878.6|877.2|869.6|867.6|17214
1690964700000|2023-08-02 08:25:00|869.8|868.8|875|873.2|880|878.8|869.6|868|9012
1690965000000|2023-08-02 08:30:00|874.8|873.4|884.6|883.2|885.4|883.6|873.2|872|14088
1690965300000|2023-08-02 08:35:00|887.2|883.4|881.8|880.2|888|886.6|880.8|879.6|9094
1690965600000|2023-08-02 08:40:00|882.8|881.6|878.6|877.4|884.8|883.2|878.6|877.4|4137
1690965900000|2023-08-02 08:45:00|878.4|877.6|880|878.6|880.8|879.8|877|875.8|6131
1690966200000|2023-08-02 08:50:00|881.2|878.4|881.2|879.8|884|882.6|881|878.4|6689
1690966500000|2023-08-02 08:55:00|880.8|880.2|879.4|878.2|882|880.4|878.6|877.4|5531
1690966800000|2023-08-02 09:00:00|878|878|875.2|874|879.4|878.6|872.6|872|7011
1690967100000|2023-08-02 09:05:00|875|873.4|876.2|875.2|878|877.2|874.6|873.4|5997
1690967400000|2023-08-02 09:10:00|876|873.6|888.2|886.2|888.2|886.2|874.2|873|8243
1690967700000|2023-08-02 09:15:00|889|886.4|884.4|883|889|887.8|883.8|882.2|5929
1690968000000|2023-08-02 09:20:00|884.2|883.2|883.6|882.6|885|883.8|880.4|879.2|5178
1690968300000|2023-08-02 09:25:00|884|882.4|887|885.4|888.6|887.2|883.4|882|2448
1690968600000|2023-08-02 09:30:00|886.8|885.2|884.8|883.4|889|888|883.4|881.8|4354
1690968900000|2023-08-02 09:35:00|885|883.8|885.6|884.2|885.6|884.6|883.4|881.8|1770
1690969200000|2023-08-02 09:40:00|884|882.6|887.8|886.8|889.2|887.6|884|882.6|2484
1690969500000|2023-08-02 09:45:00|888.4|887.2|881.6|880.2|889|887.6|878|876.8|3821
1690969800000|2023-08-02 09:50:00|881.2|880|881.8|880.8|882.8|881.2|879.8|878.2|626
1690970100000|2023-08-02 09:55:00|881.2|879.8|882.8|882|886.2|885|881.2|879.8|4130
1690970400000|2023-08-02 10:00:00|883|881.4|883.2|882.4|884.6|883.6|882|881.2|3654
1690970700000|2023-08-02 10:05:00|882.6|881.4|884.2|883|884.4|883.4|882.4|881.2|2149
1690971000000|2023-08-02 10:10:00|884|882.8|887.4|886.2|889.2|888|882.4|881.2|2598
1690971300000|2023-08-02 10:15:00|887.2|886|890.4|889.2|891.6|890.2|886|885|2822231
1690971600000|2023-08-02 10:20:00|890.2|889.8|891.8|891.2|893.8|892.4|890|889.2|2468
1690971900000|2023-08-02 10:25:00|892.4|891.6|895.2|894.2|896.8|895.6|890.8|889.6|1234
1690972200000|2023-08-02 10:30:00|895|895.4|898.2|897.6|900|899|895|894.2|3336
1690972500000|2023-08-02 10:35:00|897.4|896.2|895.8|894.4|900|898.8|893|891.8|14333
1690972800000|2023-08-02 10:40:00|895.6|893.8|898.2|896.4|898.6|897.2|891.6|890.6|8504
1690973100000|2023-08-02 10:45:00|896.6|896.8|894|892.2|896.6|897.2|893.8|892.2|852
1690973400000|2023-08-02 10:50:00|896.8|895.4|898.6|897|900|898.6|896.6|895.4|4148
1690973700000|2023-08-02 10:55:00|898.2|897.2|899|897.4|899.4|898.2|896.6|895.2|2680
1690974000000|2023-08-02 11:00:00|899.2|897.2|900|899.4|900|899.4|897.8|896.4|3529
1690974300000|2023-08-02 11:05:00|900.6|898.4|897.8|897.4|900.6|899|897.8|896.8|10065
1690974600000|2023-08-02 11:10:00|899|897.8|896.6|895.2|899|897.8|894.6|893.4|1252
1690974900000|2023-08-02 11:15:00|899|895|905.2|904|905.2|904.6|898.6|895|5772
1690975200000|2023-08-02 11:20:00|905|904.2|903.2|902|905|904.4|903.2|902|2912
1690975500000|2023-08-02 11:25:00|902.8|901.8|902.8|901.8|903.4|902|901.4|900.6|3821
1690975800000|2023-08-02 11:30:00|902.6|901.6|905.2|904.6|905.2|904.6|902.6|901.6|2531
1690976100000|2023-08-02 11:35:00|906.4|905.8|907.2|906.4|907.8|906.6|906.2|905.4|2096
1690976400000|2023-08-02 11:40:00|907.6|906.6|910|908.4|910.8|909.6|907.4|906.6|5668
1690976700000|2023-08-02 11:45:00|911.2|908.6|917.2|915.6|917.6|916.2|910|908.6|24292
1690977000000|2023-08-02 11:50:00|917.4|915.8|917|915.6|919.4|918.2|914.6|913|3885
1690977300000|2023-08-02 11:55:00|917.2|915.8|920|918.8|922|920.6|917|915.8|1805
1690977600000|2023-08-02 12:00:00|919.8|919|919.8|918.4|924.6|922.8|919|918|7669
1690977900000|2023-08-02 12:05:00|920.2|919|920.6|919.2|922.6|921.4|916.2|915|8076
1690978200000|2023-08-02 12:10:00|920.2|919|919.4|918.6|920.6|919.4|918|916.8|1203
1690978500000|2023-08-02 12:15:00|919|915.8|919.8|919.2|923.6|922.6|918.8|915.8|6884
1690978800000|2023-08-02 12:20:00|919.2|917.6|916.4|915.2|920|919.2|912.4|910.6|3625
1690979100000|2023-08-02 12:25:00|916.2|916.8|918.6|917.2|923|922.4|916.2|916.8|9511
1690979400000|2023-08-02 12:30:00|918.4|917.6|915.8|914.2|919.2|918|912.4|911.4|5906
1690979700000|2023-08-02 12:35:00|914.8|913.4|915.2|914|915.6|914.2|912.8|911.8|783
1690980000000|2023-08-02 12:40:00|914.8|914.8|916.6|915.2|917.4|916|914.8|913.8|1282
1690980300000|2023-08-02 12:45:00|916.8|916.6|909|908|917.2|916.6|903.4|902|4345
1690980600000|2023-08-02 12:50:00|909.4|908.2|907.6|906.6|912|910.8|907.6|906.6|2597
1690980900000|2023-08-02 12:55:00|907.4|903.8|904.4|903.2|907.4|905.6|903.6|902.6|4280
1690981200000|2023-08-02 13:00:00|904.2|903.6|899.2|897.8|904.8|904.2|898.4|897|4296
1690981500000|2023-08-02 13:05:00|899|897.2|898.2|896.6|900.6|899.2|897|895.2|3731
1690981800000|2023-08-02 13:10:00|898.4|896.4|896.6|895.4|899.4|898.4|894.4|893.2|2131
1690982100000|2023-08-02 13:15:00|896.4|895.2|895.6|894|901.8|900.4|895|893.4|5614
1690982400000|2023-08-02 13:20:00|896|894.6|896.8|896|899|897.8|895|893.8|5529
1690982700000|2023-08-02 13:25:00|899.4|898|899.8|899|901.2|899.8|898.8|897.8|1452
1690983000000|2023-08-02 13:30:00|899.6|899.2|898.8|898.2|899.8|899.2|896.2|895.2|3497
1690983300000|2023-08-02 13:35:00|898.4|897.4|900|899|901.2|900.2|898.4|897.4|3598
1690983600000|2023-08-02 13:40:00|899.8|900|893|892|901.4|900.6|891.8|891.2|4347
1690983900000|2023-08-02 13:45:00|893.2|891.8|891.4|890.2|894|892.8|890|888.8|5115
1690984200000|2023-08-02 13:50:00|891|889.8|887.8|887|891|890.2|887.2|886.2|5744
1690984500000|2023-08-02 13:55:00|887.6|886.8|889.8|888.8|890.2|889.4|885.8|884.8|4661
1690984800000|2023-08-02 14:00:00|889.6|886.8|885.4|885|889.6|886.8|883.4|882.6|7453
1690985100000|2023-08-02 14:05:00|884.6|883.8|876.2|875.4|885.2|884.2|874.4|873.4|16375
1690985400000|2023-08-02 14:10:00|876|875|881.2|880|881.6|880.2|874.4|873.4|9758
1690985700000|2023-08-02 14:15:00|880.8|879.2|889.8|888.8|891.6|890.2|880.4|879.2|13756
1690986000000|2023-08-02 14:20:00|891|889|886.2|885.2|892|890.6|885.6|884.8|18667
1690986300000|2023-08-02 14:25:00|885.8|885.8|884|883.2|886|885.8|882.8|882|15760
1690986600000|2023-08-02 14:30:00|882.8|883.4|883.6|882.8|883.6|883.4|879.8|879|9390
1690986900000|2023-08-02 14:35:00|883.4|883|878|877|883.4|883|877.4|876.2|2666
1690987200000|2023-08-02 14:40:00|878.4|877.2|877.6|876.8|881.8|881|877.2|876.2|4604
1690987500000|2023-08-02 14:45:00|877.4|877|875.4|874.4|879.6|878.8|875.2|874.4|13936
1690987800000|2023-08-02 14:50:00|875.2|873.8|874.4|873.8|875.4|874.6|873.8|873.2|7323
1690988100000|2023-08-02 14:55:00|875.8|875|872|871.2|876.2|875.6|871.8|871|8634
1690988400000|2023-08-02 15:00:00|871.8|869.8|872|871|872|871|868.2|867.6|12486
1690988700000|2023-08-02 15:05:00|871.2|870.4|873.4|872.6|873.4|872.6|869.8|868.8|10588
1690989000000|2023-08-02 15:10:00|873.6|872.8|872.4|872|876.4|875.6|872.4|872|7569
1690989300000|2023-08-02 15:15:00|874.6|873.8|876.8|876|876.8|876|873|872|9894
1690989600000|2023-08-02 15:20:00|876.4|875.6|878.8|878|879.4|878.8|875.8|875|9804
1690989900000|2023-08-02 15:25:00|879|878.2|877.6|876.8|881.8|880.6|877.2|876.4|18128
1691046000000|2023-08-03 07:00:00|870|866|873|870.4|877.6|875.2|863.4|859.2|13586
1691046300000|2023-08-03 07:05:00|874.6|871.6|871.6|869.6|876.6|873.4|871.6|869.6|8161
1691046600000|2023-08-03 07:10:00|871.4|868.2|867.2|865.2|871.4|868.2|864.2|862.6|10916
1691046900000|2023-08-03 07:15:00|867|865|867.2|866.4|867.8|866.4|864|862|5751
1691047200000|2023-08-03 07:20:00|867|865|861.2|859.8|867|865|860.6|859.8|6881
1691047500000|2023-08-03 07:25:00|862.6|861|859.2|857.8|862.6|861|857.8|856.2|13930
1691047800000|2023-08-03 07:30:00|859|856.8|862|861|863|861.8|857.8|856.2|8835
1691048100000|2023-08-03 07:35:00|862.6|861.2|861.4|860.4|868.2|867.2|860.2|858.8|7667
1691048400000|2023-08-03 07:40:00|862.8|861.4|866.2|864.4|866.2|865|861.6|860.6|11638
1691048700000|2023-08-03 07:45:00|866|864.6|859.8|858|866.2|865|859.8|858|2398
1691049000000|2023-08-03 07:50:00|859.6|857.6|860.8|859.4|861.8|860|857.8|856.8|4872
1691049300000|2023-08-03 07:55:00|860.6|858.8|859|857.8|861.4|859.6|856.8|855.6|11615
1691049600000|2023-08-03 08:00:00|859.2|857|861.4|859.8|861.4|859.8|858|856.6|2428
1691049900000|2023-08-03 08:05:00|861.8|860|863.6|862.6|867.6|866|860.6|859.2|7253
1691050200000|2023-08-03 08:10:00|863.2|862|864|863|865|863.6|859.8|858|4444
1691050500000|2023-08-03 08:15:00|863.8|862.6|864.2|863|866.6|865|862|860.8|3972
1691050800000|2023-08-03 08:20:00|864.8|863.2|865.6|864.6|868.6|867|864.6|863.2|15454
1691051100000|2023-08-03 08:25:00|865.8|865|863.8|863|866|865.4|863|861.4|12619
1691051400000|2023-08-03 08:30:00|863.6|863.2|864.6|863|864.8|863.6|861.2|859.6|7830
1691051700000|2023-08-03 08:35:00|864.2|862.6|859.4|858.2|864.2|862.6|857|855.6|8221
1691052000000|2023-08-03 08:40:00|861.4|858.4|861.6|860.4|861.6|860.4|859|857.6|2542
1691052300000|2023-08-03 08:45:00|861.8|861|862|861|863.6|862.6|861.8|860.8|1863
1691052600000|2023-08-03 08:50:00|861.6|860.4|861.2|860.4|862.4|861.4|860|858.8|2502
1691052900000|2023-08-03 08:55:00|860.8|859.6|863|861.8|863.8|862.8|860.6|859.6|2385
1691053200000|2023-08-03 09:00:00|863.2|861.6|863.2|862|866.2|864.8|862.4|861.4|7435
1691053500000|2023-08-03 09:05:00|863|862.2|865.4|864.4|865.4|864.4|862|861|2215
1691053800000|2023-08-03 09:10:00|866|864.8|864.8|864.2|867.4|866|864.6|863.4|4879
1691054100000|2023-08-03 09:15:00|865.8|864.6|863.6|862.6|866.2|864.8|863|862|2646
1691054400000|2023-08-03 09:20:00|863|861.8|861.2|860.2|863.2|862|860.4|859.8|5195
1691054700000|2023-08-03 09:25:00|861|860|862.6|861.8|863.4|862.6|861|859.6|1800
1691055000000|2023-08-03 09:30:00|862.4|861.6|863.8|862.8|865|863.8|862|861.6|8806
1691055300000|2023-08-03 09:35:00|864.8|863|864|863|866|864.8|863.6|862.6|1301
1691055600000|2023-08-03 09:40:00|863.6|863.2|862.8|862.2|864.4|863.4|862.6|862|2816
1691055900000|2023-08-03 09:45:00|862.4|862|864.2|863|864.4|863.2|861.4|860.4|1429
1691056200000|2023-08-03 09:50:00|864.4|863.2|865|863.8|866|864.8|862.8|862.2|1871
1691056500000|2023-08-03 09:55:00|864.8|864|867|865.6|871.4|869.8|864.4|863.4|4071
1691056800000|2023-08-03 10:00:00|867.8|866.4|863.4|862.8|868.2|866.8|862.8|861.8|9691
1691057100000|2023-08-03 10:05:00|864.6|863.4|863.8|862.8|864.6|863.6|863.6|862.8|3073
1691057400000|2023-08-03 10:10:00|864|863|861.2|860|864|863|861.2|860|2520
1691057700000|2023-08-03 10:15:00|861|859.6|862.8|861.8|863.2|862.2|861|859.4|2164
1691058000000|2023-08-03 10:20:00|863|861.2|860.8|859.4|863.2|861.2|860.8|859.4|2714
1691058300000|2023-08-03 10:25:00|860.4|859.2|861.4|860.6|862.4|861.4|860.4|859.2|2095
1691058600000|2023-08-03 10:30:00|861.2|860.4|862|861.2|862.2|861.2|860.4|859|918
1691058900000|2023-08-03 10:35:00|861.8|860.2|862|861.2|862.2|861.2|861|859.8|336
1691059200000|2023-08-03 10:40:00|863.4|862.4|861.4|860.4|865|864.2|861.4|860.4|4604
1691059500000|2023-08-03 10:45:00|861.2|860|862.6|861.8|863.8|862.8|861|859.6|1922
1691059800000|2023-08-03 10:50:00|863.6|862|860.8|860|863.8|862.8|860.8|860|3689
1691060100000|2023-08-03 10:55:00|861.2|860.2|862.8|861.4|862.8|861.4|861|860|5427
1691060400000|2023-08-03 11:00:00|865|861.6|862.6|861.8|865.2|863.6|861.2|860|2940
1691060700000|2023-08-03 11:05:00|862.4|861.4|860.8|859.6|862.6|861.8|859.8|858.6|4165
1691061000000|2023-08-03 11:10:00|861|859.8|860|859.2|862|860.6|860|859|752
1691061300000|2023-08-03 11:15:00|861|860.2|861.2|860.6|861.8|860.8|860.8|859.8|405
1691061600000|2023-08-03 11:20:00|861.4|861|860.4|859.6|861.8|861|860|859.2|2495
1691061900000|2023-08-03 11:25:00|860.2|859.2|855|853.8|860.2|859.2|854.4|852.8|3287
1691062200000|2023-08-03 11:30:00|855.8|854|856|854.8|857.4|856.2|855.6|854|3826
1691062500000|2023-08-03 11:35:00|856.2|855|858.4|857|861.6|860.4|855.4|854.4|10083
1691062800000|2023-08-03 11:40:00|858.2|856.6|855.4|854.6|858.4|857|855.4|854.6|2327
1691063100000|2023-08-03 11:45:00|855.6|853.2|854.6|853.8|855.6|853.8|853.8|853.2|422
1691063400000|2023-08-03 11:50:00|854.4|853.2|854.6|853.6|854.8|854|853.8|853|1623
1691063700000|2023-08-03 11:55:00|854.4|854|850.6|849.4|855|854|850.4|849.4|3274
1691064000000|2023-08-03 12:00:00|850.4|849|850.6|850.2|851.6|850.6|849.4|848.4|4755
1691064300000|2023-08-03 12:05:00|850.4|849.4|850|849.2|851.2|850.2|849.6|848.6|4769
1691064600000|2023-08-03 12:10:00|849.8|848.8|850.2|849.6|850.6|850|849.4|848.8|848
1691064900000|2023-08-03 12:15:00|850.6|849.8|850.8|849.8|851.4|850.4|850.4|849.4|8791
1691065200000|2023-08-03 12:20:00|851.4|850.2|851.2|850.4|851.8|850.8|850.8|850.2|3560
1691065500000|2023-08-03 12:25:00|851|850.6|851.8|850.2|851.8|851|849.8|848.8|2069
1691065800000|2023-08-03 12:30:00|851.2|850|850.4|849.4|851.8|850.6|849.6|848.2|849
1691066100000|2023-08-03 12:35:00|850.2|849.8|855|853.8|856.8|855.2|849.6|848.8|2211
1691066400000|2023-08-03 12:40:00|855.6|854.2|862.8|861.8|863|861.8|854.8|853.6|28916
1691066700000|2023-08-03 12:45:00|863|862|859.2|858.6|863.2|862|858.6|858|9002
1691067000000|2023-08-03 12:50:00|858.6|858.2|859.6|859|861|859.6|858.4|857.4|2978
1691067300000|2023-08-03 12:55:00|859|858|859|858|859.4|858.6|858.2|857.4|6827
1691067600000|2023-08-03 13:00:00|858.8|857.8|861.2|860.6|861.6|860.6|858.8|857.8|2982
1691067900000|2023-08-03 13:05:00|861.6|860|857.6|856.2|861.6|860.8|857.4|856.2|2163
1691068200000|2023-08-03 13:10:00|857.4|856.6|857.2|856.2|858.6|857.6|857|856.2|595
1691068500000|2023-08-03 13:15:00|857.4|856.4|855.2|854.2|857.4|856.4|853.4|852.4|1741
1691068800000|2023-08-03 13:20:00|855|853.6|854.8|854.2|856|855|854.8|853.6|2734
1691069100000|2023-08-03 13:25:00|855.6|854.4|852.4|851.2|856|855|852.4|851.2|1630
1691069400000|2023-08-03 13:30:00|852.2|851.4|853.6|852.6|854|853.2|851.4|850.2|39254
1691069700000|2023-08-03 13:35:00|853.8|852.8|860.8|859.8|861.6|860.2|853.8|852.8|5010
1691070000000|2023-08-03 13:40:00|860.6|860|862.6|860.6|863.4|862|859.6|858.4|3866
1691070300000|2023-08-03 13:45:00|862|860.8|864|862.8|864|863|858.8|857.8|3049
1691070600000|2023-08-03 13:50:00|864.4|863|860.4|859.4|864.6|863.4|858.6|857.2|3869
1691070900000|2023-08-03 13:55:00|860.8|859.6|861|860|863|861.2|860.4|859.2|828
1691071200000|2023-08-03 14:00:00|862|861.2|862.8|861.8|866.4|864.8|862|861.2|1799
1691071500000|2023-08-03 14:05:00|863|861.2|862.6|861.8|863.4|862.8|862|861.2|3851
1691071800000|2023-08-03 14:10:00|862.8|861.2|861|860.2|863|862.2|860.8|860|2192
1691072100000|2023-08-03 14:15:00|860.8|860|862.6|861.6|862.8|861.6|860.2|859.2|1418
1691072400000|2023-08-03 14:20:00|862.8|861|860|859|862.8|861.6|860|859|1304
1691072700000|2023-08-03 14:25:00|859.8|859.2|860.2|859.4|860.8|860|859.6|858.6|1411
1691073000000|2023-08-03 14:30:00|860|859.2|861.6|860.8|861.8|860.8|860|859.2|1474
1691073300000|2023-08-03 14:35:00|861.8|861|859.8|859.2|862.6|861.8|858.8|858.2|1983
1691073600000|2023-08-03 14:40:00|859.2|858.4|864|863.4|864.2|863.4|859.2|858.4|1579
1691073900000|2023-08-03 14:45:00|863.8|862.8|863.6|863|864.4|863.6|863|862.2|2241
1691074200000|2023-08-03 14:50:00|863.2|862.8|859.8|859.2|863.2|862.8|859.8|859.2|2880
1691074500000|2023-08-03 14:55:00|860|858.8|862.6|861.8|863|862|858.6|857.8|12784
1691074800000|2023-08-03 15:00:00|862.8|862|865.4|864.8|865.4|864.8|862.4|861.8|22623
1691075100000|2023-08-03 15:05:00|866|865|859.6|858.8|866|865.4|859.6|858.8|12534
1691075400000|2023-08-03 15:10:00|859.4|859|859.2|858.4|860.2|859.8|857.2|856.2|2955
1691075700000|2023-08-03 15:15:00|858.8|857.6|859.2|858.4|863.8|862.8|858.4|857.4|13721
1691076000000|2023-08-03 15:20:00|859.6|858.8|859.2|858.6|860.8|860|859|858.4|11748
1691076300000|2023-08-03 15:25:00|859.8|859|860.2|859.4|860.4|859.6|859.4|858.6|6242
1691132400000|2023-08-04 07:00:00|866.8|861.2|867|865.4|872|869|853|848|9727
1691132700000|2023-08-04 07:05:00|866.2|862.8|860.6|858.8|866.8|864.2|859.6|857|7971
1691133000000|2023-08-04 07:10:00|860.4|859|859.8|858.4|864.2|862.4|859.2|858|4336
1691133300000|2023-08-04 07:15:00|859.4|857.4|858.8|857.4|861.4|860|857.4|856.4|3955
1691133600000|2023-08-04 07:20:00|858.6|857.2|859.6|858|864|862.4|858.6|857.2|12545
1691133900000|2023-08-04 07:25:00|859.4|858.4|858.4|857.4|859.4|858.6|856.8|855.4|1813
1691134200000|2023-08-04 07:30:00|858|856.6|861.8|860.4|870|868.2|858|856.6|10650
1691134500000|2023-08-04 07:35:00|861.2|860|861.4|860.2|862.4|861.4|860.8|859.4|3730
1691134800000|2023-08-04 07:40:00|862|861|858.8|857.4|862.2|861|858.8|857.4|2599
1691135100000|2023-08-04 07:45:00|858.2|858|859.8|858.4|861|860.4|858.2|857.4|1557
1691135400000|2023-08-04 07:50:00|860|858.6|859.8|858.6|860.2|859.2|858.8|857.6|2491
1691135700000|2023-08-04 07:55:00|860|858.8|858.2|857.4|860|858.8|858.2|856.8|1680
1691136000000|2023-08-04 08:00:00|858.4|857.6|862.4|861.6|862.4|861.8|858.4|857.6|2471
1691136300000|2023-08-04 08:05:00|862|861.8|860.4|860|864.4|863.2|860|859|11421
1691136600000|2023-08-04 08:10:00|861|859.8|858.8|858.2|861|860.2|858.8|857.8|12943
1691136900000|2023-08-04 08:15:00|858.6|858.4|855.2|854.6|858.8|858.4|855|854.2|1680
1691137200000|2023-08-04 08:20:00|855.8|854.8|853|852.2|855.8|855.2|852.2|851|3422
1691137500000|2023-08-04 08:25:00|853.4|852.6|855.4|854.4|856.2|855.2|853.4|852.6|4279
1691137800000|2023-08-04 08:30:00|854.8|854.6|854.6|854|858.2|857.2|854.2|853|3202
1691138100000|2023-08-04 08:35:00|855.4|854.2|854|853.2|856|855.2|853|852|31830
1691138400000|2023-08-04 08:40:00|853|852|849.6|848.6|853.4|852.6|848.4|847|2350
1691138700000|2023-08-04 08:45:00|849|848|850.8|850|850.8|850|849|848|2748
1691139000000|2023-08-04 08:50:00|852.6|851.8|852.6|851.6|853.8|852.8|851.4|850.2|3443
1691139300000|2023-08-04 08:55:00|852.4|851.4|853.2|852.4|853.2|852.4|852.4|851.4|779
1691139600000|2023-08-04 09:00:00|853.6|852.6|853.4|852.4|854.6|854|853|852.4|2769
1691139900000|2023-08-04 09:05:00|853.2|852.2|854.6|853.8|855.6|854.8|851.6|851|7485
1691140200000|2023-08-04 09:10:00|854.8|854|854.6|853.6|858|857|854.6|853.6|42234
1691140500000|2023-08-04 09:15:00|853.8|853|854|853|854.8|853.8|853.8|852.8|17687
1691140800000|2023-08-04 09:20:00|853.8|852.4|851|850.2|854|853.2|851|850.2|2688
1691141100000|2023-08-04 09:25:00|851.6|850.4|852|851|852.8|851.8|851.4|850.4|2035
1691141400000|2023-08-04 09:30:00|851.8|850.8|851.8|850.8|852|851.2|850.2|849.6|3710
1691141700000|2023-08-04 09:35:00|851.4|850.4|852.2|851|852.4|851.6|851|850|1577
1691142000000|2023-08-04 09:40:00|852.4|851.2|853.8|853.2|854.2|853.8|851.8|851|18188
1691142300000|2023-08-04 09:45:00|853.4|852.8|854.2|853.4|854.8|853.6|853.4|852.6|2321
1691142600000|2023-08-04 09:50:00|854.8|853.2|856|855.2|856|855.2|854.4|853.2|7810
1691142900000|2023-08-04 09:55:00|856.4|855.4|857.6|856.4|859.4|858.4|856.4|855.4|3427
1691143200000|2023-08-04 10:00:00|857.4|855.8|858|856.8|858|857.2|856.2|855.2|1210
1691143500000|2023-08-04 10:05:00|857.8|856.4|857.4|856.2|857.8|856.4|854.2|853.6|5619
1691143800000|2023-08-04 10:10:00|857.6|856.4|858.2|857.4|858.8|857.4|857.2|856.4|7
1691144100000|2023-08-04 10:15:00|857.6|857|860.2|859.6|860.2|859.6|857.6|857|1422
1691144400000|2023-08-04 10:20:00|859.8|859|858.2|857|859.8|859|857.4|856.8|4450
1691144700000|2023-08-04 10:25:00|858|856.8|857.4|856.8|858.2|857.4|857.2|856.4|5049
1691145000000|2023-08-04 10:30:00|858.2|857.2|857.2|856.4|858.2|857.2|857.2|856.4|891
1691145300000|2023-08-04 10:35:00|857.6|856.6|857|856.4|857.8|857|856.8|856.4|573
1691145600000|2023-08-04 10:40:00|856.4|855.8|855.8|854.8|857.6|857|854.4|853.6|2008
1691145900000|2023-08-04 10:45:00|855.6|854.6|850|849|855.6|854.6|849.2|848.2|6456
1691146200000|2023-08-04 10:50:00|849.8|848.6|850.4|849.4|850.4|849.6|849|848.2|738
1691146500000|2023-08-04 10:55:00|849|849.6|849.4|848|849.8|849.6|847.8|846.8|1601
1691146800000|2023-08-04 11:00:00|849.2|847.8|849.4|848.4|849.8|849|848.2|847.4|670
1691147100000|2023-08-04 11:05:00|849.2|848.2|850.4|849|850.4|849.4|848.8|847.8|1527
1691147400000|2023-08-04 11:10:00|850|849.2|850.6|849.8|850.8|850|849.4|848.4|7286
1691147700000|2023-08-04 11:15:00|850.4|849.4|849|848.4|850.8|849.4|848.4|847.6|1420
1691148000000|2023-08-04 11:20:00|849.6|848.2|848.8|848.2|849.6|848.8|848.8|848.2|633
1691148300000|2023-08-04 11:25:00|849|847.8|846.2|845|850.4|849.6|846.2|845|7118
1691148600000|2023-08-04 11:30:00|845.6|844.8|846.2|844.6|846.8|845.4|843.4|842.2|1971
1691148900000|2023-08-04 11:35:00|846|844.8|846.6|845.8|847|846.2|846|844.8|1339
1691149200000|2023-08-04 11:40:00|846.4|845.6|850.6|849.2|850.6|849.4|846.4|845.4|2783
1691149500000|2023-08-04 11:45:00|850.4|849|848.8|848|850.4|849|848.6|847.6|152
1691149800000|2023-08-04 11:50:00|849|847.4|847.2|846|849|847.6|845.8|844.8|2344
1691150100000|2023-08-04 11:55:00|847|845.8|849.6|848.4|849.6|848.4|846.8|845.6|631
1691150400000|2023-08-04 12:00:00|849.4|848.6|849.2|848.2|850.2|849.2|848.8|847.8|845
1691150700000|2023-08-04 12:05:00|847.6|848.4|847.2|846|847.8|848.4|846|844.8|6502
1691151000000|2023-08-04 12:10:00|847|846.2|845|844.4|847.2|846.2|844.8|843.8|1382
1691151300000|2023-08-04 12:15:00|844.8|844|844.4|843.4|847|846|843.6|842.6|2352
1691151600000|2023-08-04 12:20:00|844.2|844.2|846|845|846|845|844.2|844|1188
1691151900000|2023-08-04 12:25:00|845|845.2|844.4|842.2|845.2|845.4|842.8|841.6|1872
1691152200000|2023-08-04 12:30:00|844.2|842.4|844.6|843.2|852|847.8|843.4|842.2|6091
1691152500000|2023-08-04 12:35:00|844.8|843.6|841.6|840.2|845|843.6|840.4|839.4|7494
1691152800000|2023-08-04 12:40:00|841.8|840.4|848.2|846.8|851.2|849.6|841.4|840.2|13603
1691153100000|2023-08-04 12:45:00|848|847|849.8|848.4|850.4|849.4|848|846.8|6236
1691153400000|2023-08-04 12:50:00|850.2|848.8|847|846|850.6|849.6|846.8|845.8|5676
1691153700000|2023-08-04 12:55:00|847.6|846.2|848|847|848.2|847.2|847.2|846|6927
1691154000000|2023-08-04 13:00:00|847.8|846.4|853.6|852.6|854.4|853|847|846.4|13133
1691154300000|2023-08-04 13:05:00|855|853.6|859|857.6|859.6|858.2|854.2|853|7577
1691154600000|2023-08-04 13:10:00|860|857.8|854.4|853.6|862|860.8|854.2|853.2|4088
1691154900000|2023-08-04 13:15:00|855.4|854.2|858|857.2|858.2|857.4|855|854|2580
1691155200000|2023-08-04 13:20:00|858.2|857.4|858.2|857.2|859.8|858.4|857.6|856.8|9026
1691155500000|2023-08-04 13:25:00|858|857|858.8|857.8|859|858.2|855.6|854.8|1180
1691155800000|2023-08-04 13:30:00|856.8|855.6|857.8|856.8|858.2|857.4|852.8|852|8511
1691156100000|2023-08-04 13:35:00|858|856.6|859.8|859|860.4|859.4|856.6|855.6|3443
1691156400000|2023-08-04 13:40:00|858.8|857.8|857.6|856.4|862.4|861.2|855.8|855|4115
1691156700000|2023-08-04 13:45:00|857.4|856.6|859.6|858.8|861.6|860.8|857.4|856.4|5334
1691157000000|2023-08-04 13:50:00|859.8|858.4|856|855.2|859.8|858.4|855.2|854.8|1292
1691157300000|2023-08-04 13:55:00|856.6|855.8|857.4|856.4|857.4|856.4|854.2|853|5765
1691157600000|2023-08-04 14:00:00|857.2|856.2|856.8|856|859|858.4|856.2|855.2|4717
1691157900000|2023-08-04 14:05:00|856.6|855.8|857.8|857|858.4|857.4|855.8|855|4376
1691158200000|2023-08-04 14:10:00|858|857.2|858.8|858|859|858.4|857.4|856.8|947
1691158500000|2023-08-04 14:15:00|859|858.2|859.4|858.4|862.4|861.6|858.2|857.6|3377
1691158800000|2023-08-04 14:20:00|859.2|858|862.2|861.4|862.2|861.4|858.8|858|3829
1691159100000|2023-08-04 14:25:00|862.4|862|859.8|859|863.6|862.8|859.4|858.6|7570
1691159400000|2023-08-04 14:30:00|859.6|859.2|859.8|859.2|860|859.4|858.4|857.8|12363
1691159700000|2023-08-04 14:35:00|860.2|859.6|859.2|858.4|863.6|862.8|858.6|858|7896
1691160000000|2023-08-04 14:40:00|861|859.8|860.8|860.2|863.8|862.6|859.6|858.8|8589
1691160300000|2023-08-04 14:45:00|860.6|860|860.4|859.6|861|860.8|859|858.4|4282
1691160600000|2023-08-04 14:50:00|860.6|859.8|859.6|859.2|860.8|860|859.4|858.6|4675
1691160900000|2023-08-04 14:55:00|859.8|859.4|860.8|860.2|861|860.2|858.4|858|7227
1691161200000|2023-08-04 15:00:00|860.6|859.6|859|858.6|860.8|860|858.8|858.2|2247
1691161500000|2023-08-04 15:05:00|859.2|858.4|858.6|858|859.8|859.2|858.4|857.6|11830
1691161800000|2023-08-04 15:10:00|858.4|857.6|861.8|861.4|862.4|861.8|858.2|857.6|3692
1691162100000|2023-08-04 15:15:00|862.4|861.6|858.6|857.8|863|862.2|858.6|857.8|7401
1691162400000|2023-08-04 15:20:00|859|858.2|861.4|860.8|861.4|861|858.6|858|16024
1691162700000|2023-08-04 15:25:00|860.8|860.4|861.6|861|862.6|861.8|860.8|860.4|5633
1691391600000|2023-08-07 07:00:00|863.4|851.2|847|845|863.4|853|843.8|839|10032
1691391900000|2023-08-07 07:05:00|850.2|847|857|854.6|859.4|856.2|850.2|847|6763
1691392200000|2023-08-07 07:10:00|856.8|854.4|853.8|852.4|857|854.6|853.2|851.2|1636
1691392500000|2023-08-07 07:15:00|855.2|853.4|857|854.6|857|854.6|853.8|852.4|891
1691392800000|2023-08-07 07:20:00|856.8|854.8|854.6|853.4|857.8|856.2|854.6|853.2|828
1691393100000|2023-08-07 07:25:00|854.4|853.2|854.8|852.8|856|853.8|853.8|852.4|477
1691393400000|2023-08-07 07:30:00|855|853.6|860.2|858.2|861.8|859.4|854.8|853.6|1739
1691393700000|2023-08-07 07:35:00|859.4|858.4|860|859|861.6|859.8|858|857.2|6336
1691394000000|2023-08-07 07:40:00|859|857.4|859|858|860|859|858.6|857.4|1282
1691394300000|2023-08-07 07:45:00|858.8|857.4|854.6|853|859|857.4|853.8|852.4|1256
1691394600000|2023-08-07 07:50:00|854.8|853.2|857.2|855.4|858.8|857|854.8|853|1059
1691394900000|2023-08-07 07:55:00|856.8|854.4|859|857.8|859|858|855.6|854.4|468
1691395200000|2023-08-07 08:00:00|859.4|858|859.6|858.2|860|859|858|857.2|970
1691395500000|2023-08-07 08:05:00|859.4|857.6|859.2|858|860|858.8|859|857.6|1313
1691395800000|2023-08-07 08:10:00|859|857.8|858.6|858.2|860|859.2|858.4|857.6|1164
1691396100000|2023-08-07 08:15:00|859.4|857.6|857.2|856.6|860|859.4|856.2|855|2275
1691396400000|2023-08-07 08:20:00|858.4|857.2|858.6|857.2|859|857.6|857.2|855.8|1739
1691396700000|2023-08-07 08:25:00|858.4|857|857.2|856.4|859.8|858.6|856.8|855.4|1533
1691397000000|2023-08-07 08:30:00|857|855.6|857.2|856.2|857.4|856.2|856.6|855.6|1544
1691397300000|2023-08-07 08:35:00|857|856.4|858.4|857.4|858.6|857.4|857|856.4|1267
1691397600000|2023-08-07 08:40:00|858.6|857|858.2|857.4|858.6|857.6|857|856.4|1583
1691397900000|2023-08-07 08:45:00|858|856.6|858.4|857|858.4|857|855.4|854.4|6751
1691398200000|2023-08-07 08:50:00|858.2|856.8|859|858.2|859.2|858.4|857.6|856.8|1860
1691398500000|2023-08-07 08:55:00|858.8|857.8|857.2|856.6|859|858|857.2|856.4|613
1691398800000|2023-08-07 09:00:00|857.6|857|858|857.4|859.2|858|857.6|856.6|1299
1691399100000|2023-08-07 09:05:00|858.4|857.6|858.2|857.6|859.2|858.6|858|857.4|4060
1691399400000|2023-08-07 09:10:00|858|856.6|856|855.6|858.2|856.6|855.2|854.2|1818
1691399700000|2023-08-07 09:15:00|857|855.8|857.6|856.4|858|857|856.8|855.8|224
1691400000000|2023-08-07 09:20:00|857.4|856.8|859.2|858.4|859.2|858.6|857.4|856.4|1206
1691400300000|2023-08-07 09:25:00|859|857.6|856|855|859.2|858|856|854.8|1066
1691400600000|2023-08-07 09:30:00|857|855.2|858.2|857.2|858.2|857.2|856.6|855.2|2102
1691400900000|2023-08-07 09:35:00|858.4|857|859.6|858.4|859.8|858.8|858|857|1206
1691401200000|2023-08-07 09:40:00|859.4|858.6|859.6|859|859.8|859|859.2|858.4|117
1691401500000|2023-08-07 09:45:00|860|859.2|858.4|857.4|860.4|859.4|856.6|855.6|2472
1691401800000|2023-08-07 09:50:00|859.2|857.6|859.8|858.8|860.4|860|858.8|857.4|3580
1691402100000|2023-08-07 09:55:00|859.6|858.6|859.6|858.8|860|859.2|858.8|858.4|1698
1691402400000|2023-08-07 10:00:00|859.4|858.2|859.4|858.6|860|859.8|859|858|1743
1691402700000|2023-08-07 10:05:00|859.2|858.8|858.8|858|859.2|858.8|858.2|858|1965
1691403000000|2023-08-07 10:10:00|859|858.6|859|858|859|858.6|857.8|857|620
1691403300000|2023-08-07 10:15:00|858.2|857.6|857.8|856.6|858.6|857.8|857.6|856.6|752
1691403600000|2023-08-07 10:20:00|857.6|856.8|855.8|854.8|858|856.8|855.6|854.6|939
1691403900000|2023-08-07 10:25:00|856.2|855|854.2|853.4|857|856|854.2|853.4|925
1691404200000|2023-08-07 10:30:00|854.8|853.2|858|857|858|857|854|853.2|802
1691404500000|2023-08-07 10:35:00|858.6|857.2|858.4|857.4|858.6|857.6|857.6|857|729235
1691404800000|2023-08-07 10:40:00|858.2|857.2|858|857.2|858.4|857.6|857.8|857|812
1691405100000|2023-08-07 10:45:00|858.4|857.8|859.8|858.6|859.8|858.6|858.4|857.6|1516
1691405400000|2023-08-07 10:50:00|859.6|858.2|858.8|857.8|859.6|858.4|857.8|857|2524
1691405700000|2023-08-07 10:55:00|859|858|859.8|858.8|859.8|858.8|858.8|858|1914
1691406000000|2023-08-07 11:00:00|859.6|858.6|859.6|859|859.8|859|859.4|858.4|0
1691406300000|2023-08-07 11:05:00|860.2|859.2|860.8|859.8|861|860|860.2|859.2|336
1691406600000|2023-08-07 11:10:00|861|860|859|858|861.2|860.4|858.2|857|3533
1691406900000|2023-08-07 11:15:00|859.4|858.2|858.8|858.2|859.4|858.4|858.8|858.2|277
1691407200000|2023-08-07 11:20:00|858.6|858|857.8|856.8|858.8|858.2|857.8|856.8|2056
1691407500000|2023-08-07 11:25:00|858.4|857|858.8|858.2|859.2|858.2|858|857|5719
1691407800000|2023-08-07 11:30:00|859|858|858.6|858|859.6|858.6|858.2|858|1562
1691408100000|2023-08-07 11:35:00|859||858.8||859||858.8||0
1691408400000|2023-08-07 11:40:00|858.2|858.2|859|858|859.2|858.6|858.2|857.6|581
1691408700000|2023-08-07 11:45:00|858.8|857|858.8|857.8|858.8|857.8|857.8|857|196
1691409000000|2023-08-07 11:50:00|858.6|858|858.6|858.2|858.8|858.2|858.4|858|21
1691409300000|2023-08-07 11:55:00|858.8|857.8|858.8|858|859|858.4|858.4|857.8|69
1691409600000|2023-08-07 12:00:00|858.4|857.6|858.6|857.8|858.8|857.8|858.4|857.6|63
1691409900000|2023-08-07 12:05:00|858.4|858|858.4|857.8|858.4|858|858.4|857.8|0
1691410200000|2023-08-07 12:10:00|859|858|859.4|858.6|860|859.2|858.8|858|1390
1691410500000|2023-08-07 12:15:00|859.2|858.4|858.6|857.8|859.4|858.4|858.6|857.8|801
1691410800000|2023-08-07 12:20:00|858.8|858|859|857.8|859|858|858.4|857.8|0
1691411100000|2023-08-07 12:25:00|858.8|858|858.8|858|858.8|858.4|858.6|857.8|1153
1691411400000|2023-08-07 12:30:00|859|858.2|859|858.6|859|858.6|858.8|858.2|297
1691411700000|2023-08-07 12:35:00|859.6|858.2|859.4|858.8|860|859|859.2|858.2|1046
1691412000000|2023-08-07 12:40:00|859.8|858|858.4|858|859.8|858|858.4|858|231
1691412300000|2023-08-07 12:45:00|858|857.8|859.6|858.6|860.2|859.2|858|857.6|2124
1691412600000|2023-08-07 12:50:00|859.4|858.4|859.2|858.6|859.6|858.8|859.2|858.4|568
1691412900000|2023-08-07 12:55:00|859|858.8|859.4|858.8|859.8|858.8|858.8|858.4|1981
1691413200000|2023-08-07 13:00:00|859.2|858.4|860.4|859.6|863.6|862.8|858.8|858.2|3020
1691413500000|2023-08-07 13:05:00|860.2|859.4|859|858.2|860.4|859.4|858.6|858.2|3382
1691413800000|2023-08-07 13:10:00|858.8|858.4|859|858.4|859.2|858.4|858.8|858.4|2
1691414100000|2023-08-07 13:15:00|858.6|857.6|858.8|858|858.8|858.4|858|857.4|2477
1691414400000|2023-08-07 13:20:00|858.6|858.2|859|858.2|859|858.6|858.4|857.6|710
1691414700000|2023-08-07 13:25:00|858.8|858.4|859.8|859|860|859.2|858.8|858.4|2113
1691415000000|2023-08-07 13:30:00|859.6|859.2|858.8|858.2|860|859.6|858.6|857.6|3942
1691415300000|2023-08-07 13:35:00|858.6|858.6|859.6|859|860|859.4|858.6|858.6|2503
1691415600000|2023-08-07 13:40:00|860|859.4|857.2|856|860|859.4|856.6|855.6|2499
1691415900000|2023-08-07 13:45:00|857.8|856.4|857.2|855.8|859|857.8|857|855.8|1577
1691416200000|2023-08-07 13:50:00|857|856|858.2|857.4|858.4|857.4|857|855.8|486
1691416500000|2023-08-07 13:55:00|858.4|856.2|853.2|852.4|858.4|856.2|853|852|7258
1691416800000|2023-08-07 14:00:00|852.8|852|845.6|844.8|852.8|852|845.6|844.8|6133
1691417100000|2023-08-07 14:05:00|846.2|844.6|846.6|845.8|848.4|847.2|845.4|844.6|3985
1691417400000|2023-08-07 14:10:00|847|846|844|843.2|848.2|846.8|844|842.8|1225
1691417700000|2023-08-07 14:15:00|844.2|843.6|848.2|847|848.6|847.2|844.2|843.6|1963
1691418000000|2023-08-07 14:20:00|847.8|846.8|848.2|847.8|848.2|847.8|847.6|846.8|47
1691418300000|2023-08-07 14:25:00|848|847.6|851.4|850.4|851.4|850.4|847.8|847.4|1734
1691418600000|2023-08-07 14:30:00|851.6|850.6|851.4|850.6|851.6|850.8|849.8|849|2322
1691418900000|2023-08-07 14:35:00|851.6|850.8|851.4|850.4|853.2|852.2|850.4|849.4|2267
1691419200000|2023-08-07 14:40:00|851.2|850.6|851|850|852|851|849.8|848.6|3157
1691419500000|2023-08-07 14:45:00|851.2|850.2|850.8|849.8|851.4|850.6|850.4|849.4|2423
1691419800000|2023-08-07 14:50:00|850.6|849.6|849.2|848.6|850.8|850|849.2|848.4|1012
1691420100000|2023-08-07 14:55:00|848.8|848.2|849|848.4|849.6|849|848.2|847.4|1372
1691420400000|2023-08-07 15:00:00|848.8|848|848.8|848|848.8|848.2|847.4|846.8|2173
1691420700000|2023-08-07 15:05:00|848.6|847.8|851.4|851|851.8|851.2|847|846.4|10711
1691421000000|2023-08-07 15:10:00|851.8|851.2|853.6|853|854.4|853.6|851.6|851|3032
1691421300000|2023-08-07 15:15:00|853.4|852.8|852|851.6|854|853.2|852|851|3711
1691421600000|2023-08-07 15:20:00|852.4|851.8|854.4|854|856.2|855.4|852|851.8|5359
1691421900000|2023-08-07 15:25:00|854.2|853.2|854.6|854|855.4|854.4|853.4|853|7525
1691478000000|2023-08-08 07:00:00|845.6|842.4|850.4|848.6|850.6|848.6|842|837.8|10666
1691478300000|2023-08-08 07:05:00|849.8|848|849.4|847|852.6|851|847.8|844.8|2598
1691478600000|2023-08-08 07:10:00|847.8|847.4|845.6|844|847.8|848|844.4|842.4|1712
1691478900000|2023-08-08 07:15:00|846|842.2|844.6|842.8|846|842.8|840.8|838.2|1326
1691479200000|2023-08-08 07:20:00|845.2|843.4|844.2|842.6|845.2|843.6|842.4|840.8|14979
1691479500000|2023-08-08 07:25:00|844|842|839|837.8|844|842|839|837.4|1723
1691479800000|2023-08-08 07:30:00|839.6|839.4|840.4|839|840.6|839.4|839.2|837.8|3134
1691480100000|2023-08-08 07:35:00|839.4|838.2|839.2|838.6|840.4|839|839|837.6|2276
1691480400000|2023-08-08 07:40:00|838.8|838.2|842|840.8|842|841|837.8|837|7216
1691480700000|2023-08-08 07:45:00|841.2|840.6|842|841|842|841.2|840.2|839.4|1981
1691481000000|2023-08-08 07:50:00|841.8|840.8|838.6|837.4|842|840.8|838.6|837.4|516
1691481300000|2023-08-08 07:55:00|838.4|837.2|839|837.8|839.8|838.4|838.4|837.2|2245
1691481600000|2023-08-08 08:00:00|838.6|836.8|835|834.2|838.6|837.2|835|833.8|6009
1691481900000|2023-08-08 08:05:00|835.8|835|833.2|831.8|837.8|836.6|832.2|830.8|5658
1691482200000|2023-08-08 08:10:00|833.4|832|834.4|833.6|835.4|834.2|833.4|831.8|1641
1691482500000|2023-08-08 08:15:00|834|833.8|833.8|833.2|834|833.8|832.6|831|2019
1691482800000|2023-08-08 08:20:00|833.6|833|840.2|839.2|840.2|839.4|833.6|833|7951
1691483100000|2023-08-08 08:25:00|840|839.4|839|838|840.2|839.4|838|836.8|1704
1691483400000|2023-08-08 08:30:00|838.8|837.4|838|837.4|839.2|838.2|838|837|1084
1691483700000|2023-08-08 08:35:00|837.8|836.4|834|833.2|837.8|836.8|834|833.2|2712
1691484000000|2023-08-08 08:40:00|833.8|832.8|839.4|838.2|842.2|841.4|833.8|832.8|5037
1691484300000|2023-08-08 08:45:00|839.2|838.4|837.8|837|839.2|838.8|837.8|837|4101
1691484600000|2023-08-08 08:50:00|837.6|836.6|838.8|838.2|839|838.2|837.4|836.6|2363
1691484900000|2023-08-08 08:55:00|838.6|838|838.8|838.2|841.2|840.2|838|837.6|7501
1691485200000|2023-08-08 09:00:00|839.2|838.4|841.6|840.6|842.2|841.2|837.4|837.2|4132
1691485500000|2023-08-08 09:05:00|841.4|840|840|839.2|841.4|840|840|839.2|2724
1691485800000|2023-08-08 09:10:00|840.8|839.6|840.2|839.2|840.8|839.8|840.2|839.2|863
1691486100000|2023-08-08 09:15:00|839.8|839.4|840.4|839.2|840.4|839.4|839.2|838|4500
1691486400000|2023-08-08 09:20:00|840.2|838.8|840|839|841.2|840|839.8|838.8|1006
1691486700000|2023-08-08 09:25:00|839.8|839.2|841.2|840.2|841.4|840.4|839.8|839|1425
1691487000000|2023-08-08 09:30:00|841|840|840|839.2|841|840.2|840|839|1418
1691487300000|2023-08-08 09:35:00|839.8|839|840.8|840|841.6|840.4|839|838.8|4577
1691487600000|2023-08-08 09:40:00|840.6|839.6|840.4|839.8|840.8|840|839.2|838.4|3032
1691487900000|2023-08-08 09:45:00|839.8|839.2|840.6|840|840.6|840.2|839.4|839|4202
1691488200000|2023-08-08 09:50:00|840.8|840.2|840.8|839.6|840.8|840.2|840.2|839.6|1426
1691488500000|2023-08-08 09:55:00|841|839.8|839.8|839.2|841|839.8|839.4|839|1520
1691488800000|2023-08-08 10:00:00|840.2|839|840|839|840.8|840|839.6|839|7696
1691489100000|2023-08-08 10:05:00|839.8|839.2|839.6|839|840.8|839.8|839.6|839|2588
1691489400000|2023-08-08 10:10:00|839.8|839.2|840.2|839.4|840.4|839.6|839.6|839|1450
1691489700000|2023-08-08 10:15:00|840.6|839.2|840.6|839.8|840.6|839.8|840.4|839.2|731
1691490000000|2023-08-08 10:20:00|840.4|839.6|840|839.4|840.6|839.8|840|839.4|1146
1691490300000|2023-08-08 10:25:00|840.6|840.2|840.2|839.4|841.6|840.6|839.6|839.2|1612
1691490600000|2023-08-08 10:30:00|839.8|839|840.8|840.2|841.2|840.4|839.8|839|1155
1691490900000|2023-08-08 10:35:00|841.2|840.4|840.6|840|841.2|840.6|840.6|840|3616
1691491200000|2023-08-08 10:40:00|841.2|840.2|842.6|842.4|843.2|842.4|841.2|840.2|492
1691491500000|2023-08-08 10:45:00|842.4|841.4|843.8|843|844.2|843|841.8|841.2|4109
1691491800000|2023-08-08 10:50:00|843.6|842.4|838.8|837.6|843.6|842.4|838.8|837.6|4815
1691492100000|2023-08-08 10:55:00|839.6|837.8|837.4|836.4|839.6|838.6|837.4|836|1459
1691492400000|2023-08-08 11:00:00|837|837|835.6|834.2|837.8|837|833.4|832.6|4267
1691492700000|2023-08-08 11:05:00|835.2|834|840.2|839.4|840.2|839.4|835|833.8|3618
1691493000000|2023-08-08 11:10:00|838.4|839.6|836.6|835.4|838.4|839.6|836.6|835.4|5092
1691493300000|2023-08-08 11:15:00|836.2|835|839|837.6|839.4|838.4|835.8|834.6|5051
1691493600000|2023-08-08 11:20:00|838.8|837.8|837.8|836.6|839.2|838|837.4|836.4|689
1691493900000|2023-08-08 11:25:00|837.6|837|834|833|838.2|837|833.8|833|1958
1691494200000|2023-08-08 11:30:00|833.8|832.8|830.8|830.2|833.8|833.2|830.6|830|1524
1691494500000|2023-08-08 11:35:00|830.6|830|829.6|828.2|830.8|830.2|827.6|826.6|8388
1691494800000|2023-08-08 11:40:00|829.4|828|828|826.8|830.8|829.6|827.8|826.6|6184
1691495100000|2023-08-08 11:45:00|827.8|826.6|833|831.8|833|831.8|827.6|826.6|2641
1691495400000|2023-08-08 11:50:00|833.2|832.2|838.4|837|839.6|838.2|832.4|831.2|4090
1691495700000|2023-08-08 11:55:00|838.6|837.4|839.2|837.8|839.6|838.4|836.8|835.6|2072
1691496000000|2023-08-08 12:00:00|839.6|838|836.6|835.6|839.6|838.2|836.6|835.2|3657
1691496300000|2023-08-08 12:05:00|836.4|834|833.2|832.8|836.4|834.2|833|831.4|1306
1691496600000|2023-08-08 12:10:00|833.4|831.8|835.8|835|836.4|835.6|832.8|831.8|2287
1691496900000|2023-08-08 12:15:00|836.2|835.2|837.6|836.4|837.6|836.4|835.4|834.6|2622
1691497200000|2023-08-08 12:20:00|837.4|836|836|835|837.6|836.4|835.8|834.6|2845
1691497500000|2023-08-08 12:25:00|836.2|835.2|836.8|836.2|836.8|836.2|835.6|834.8|712
1691497800000|2023-08-08 12:30:00|836.6|835.8|836.6|836.2|838|836.6|836|835|1245
1691498100000|2023-08-08 12:35:00|836.2|835.6|840.2|839.4|842.6|841.6|836.2|835.6|4535
1691498400000|2023-08-08 12:40:00|841|839.2|840.8|840.2|841|840.4|840.4|839|6662
1691498700000|2023-08-08 12:45:00|840.6|840.4|841|840.4|841.6|840.6|840.6|839.6|1618
1691499000000|2023-08-08 12:50:00|842.4|840.6|840.6|839.6|842.6|841.6|840.6|839.6|5217
1691499300000|2023-08-08 12:55:00|840.4|840|840.6|840.2|842|841|840.4|839.8|1805
1691499600000|2023-08-08 13:00:00|840.4|839.8|837|836.4|840.4|839.8|837|836.4|2363
1691499900000|2023-08-08 13:05:00|837.6|836.6|838.4|837.6|838.6|837.8|836.8|836|2010
1691500200000|2023-08-08 13:10:00|838.8|837.8|839.4|838.2|839.6|838.4|838.6|837.8|2273
1691500500000|2023-08-08 13:15:00|839.6|838.4|841|840.4|841|840.4|839.2|838.4|509
1691500800000|2023-08-08 13:20:00|841.4|840.6|841.8|841.2|841.8|841.4|841.4|840.6|1572
1691501100000|2023-08-08 13:25:00|841.6|841|841.4|840.8|842.4|841.4|840.8|840|1744
1691501400000|2023-08-08 13:30:00|841.2|840.6|842.6|841.8|843|842|838.4|837.4|4110
1691501700000|2023-08-08 13:35:00|842.4|841.6|842.6|842|844.6|843.6|842.2|841.6|1503
1691502000000|2023-08-08 13:40:00|842.4|842.2|839.4|838.4|842.6|842.2|838.8|838.2|1352
1691502300000|2023-08-08 13:45:00|839.2|838.6|840.4|839.4|841.6|840.4|839.2|838.2|3504
1691502600000|2023-08-08 13:50:00|840|839.2|839.6|839.2|841|840.4|838.6|837.8|3401
1691502900000|2023-08-08 13:55:00|839.4|838.4|841|840|841|840|839.2|838.2|2377
1691503200000|2023-08-08 14:00:00|840.8|839|841|840.6|841.6|841|840.8|839|3050
1691503500000|2023-08-08 14:05:00|840.6|840|842|841.6|842|841.6|840|839|6075
1691503800000|2023-08-08 14:10:00|841.6|840.6|840.8|839.8|841.8|841.2|838.8|837.8|3640
1691504100000|2023-08-08 14:15:00|840.6|840|842.2|841.8|842.2|841.8|840.4|839.8|3357
1691504400000|2023-08-08 14:20:00|842.6|841.6|842|840.8|844.6|843.6|841.8|840.8|3064
1691504700000|2023-08-08 14:25:00|841.6|841|842.6|841.8|842.8|841.8|841.4|840.6|1387
1691505000000|2023-08-08 14:30:00|842.4|841.4|841.2|840|843.6|842.6|840.8|839.8|1564
1691505300000|2023-08-08 14:35:00|841|839.8|842.2|841.6|842.6|841.6|839.6|839|3061
1691505600000|2023-08-08 14:40:00|842.8|841.4|843.2|842.6|843.6|842.8|841.8|841.2|2245
1691505900000|2023-08-08 14:45:00|843|842.4|842.8|842.4|843.2|842.6|841.4|840.4|1532
1691506200000|2023-08-08 14:50:00|843|842.2|842.8|842.2|843.2|842.4|842.2|841.6|981
1691506500000|2023-08-08 14:55:00|842.4|841.6|842.2|841.8|843.8|842.8|842|841.2|4202
1691506800000|2023-08-08 15:00:00|842|841.6|842|841.4|842.8|842|842|841.4|1663
1691507100000|2023-08-08 15:05:00|841.8|841.6|843.2|842.8|843.8|843.2|840.8|840.4|26165
1691507400000|2023-08-08 15:10:00|844|843.2|844|843.4|844.2|843.6|843.2|842.6|3814
1691507700000|2023-08-08 15:15:00|843.8|843|844.6|844.2|845.2|844.6|843.4|843|3197
1691508000000|2023-08-08 15:20:00|844.4|844|845|844.4|845.4|844.4|844.4|843.8|3057
1691508300000|2023-08-08 15:25:00|844.8|844.6|845|844.2|845.4|844.6|844.6|844|2208
1691564400000|2023-08-09 07:00:00|853.4|844|851.2|849.4|855|851.6|849|843.6|6690
1691564700000|2023-08-09 07:05:00|850.6|848.6|851.2|849.2|851.4|849.4|849.4|847.2|7243
1691565000000|2023-08-09 07:10:00|851|849.8|853.6|851.8|854.8|853.2|851|849.8|2928
1691565300000|2023-08-09 07:15:00|853.4|852|854|852.8|855.4|854.2|853.4|852|3415
1691565600000|2023-08-09 07:20:00|854.8|853|854.2|852.8|855.2|854|853.6|852.6|2050
1691565900000|2023-08-09 07:25:00|853.8|852.6|854.4|853.6|854.4|853.6|852.8|851.4|5719
1691566200000|2023-08-09 07:30:00|854|853|855.2|854.4|856.4|855.4|853.6|852.6|3097
1691566500000|2023-08-09 07:35:00|856.2|855.4|853.6|852.2|856.2|855.4|852.4|851.4|2317
1691566800000|2023-08-09 07:40:00|853.4|852|850.4|848.8|853.4|852|850.2|848.4|544
1691567100000|2023-08-09 07:45:00|850.2|849|850.8|849.4|851.4|850|850.2|849|1100
1691567400000|2023-08-09 07:50:00|851|849.6|846.8|845.6|851|849.8|846.6|845.6|617
1691567700000|2023-08-09 07:55:00|847.2|846.8|851.6|850.2|851.8|850.2|846.8|846.6|914
1691568000000|2023-08-09 08:00:00|851.2|849.4|852|851.2|852|851.2|850.6|849.4|489
1691568300000|2023-08-09 08:05:00|851.8|851.4|851.6|850.4|854|852.8|851.2|850.2|3307
1691568600000|2023-08-09 08:10:00|851.2|850.8|851.6|850.6|852|851.2|851.2|850.2|1176
1691568900000|2023-08-09 08:15:00|852|850.8|854|853|854|853|851.6|850.8|2140
1691569200000|2023-08-09 08:20:00|853.8|853.2|854.2|853.4|854.8|853.8|853.2|852.6|6720
1691569500000|2023-08-09 08:25:00|854.8|853.6|854.4|853.6|854.8|853.8|852.8|852|2447
1691569800000|2023-08-09 08:30:00|855.2|854.2|853.8|852.8|855.2|854.2|853.2|852.6|2662
1691570100000|2023-08-09 08:35:00|854|853|854.2|853.2|855.6|854.8|854|853|3929
1691570400000|2023-08-09 08:40:00|854|853.6|853.4|852.6|854.6|853.6|853.4|852.6|1711
1691570700000|2023-08-09 08:45:00|853.2|852.8|853.8|853.4|854.2|853.4|852.8|852.6|3599
1691571000000|2023-08-09 08:50:00|853.2|852.8|853.8|852.8|854|853|853|852.8|3310
1691571300000|2023-08-09 08:55:00|853.4|853|853.8|853.2|853.8|853.2|853.4|853|1858
1691571600000|2023-08-09 09:00:00|853.6|852.8|853.4|852.8|853.6|852.8|853.4|852.8|1032
1691571900000|2023-08-09 09:05:00|853|852.6|854.2|853.4|857.8|857.2|853|852.6|3149
1691572200000|2023-08-09 09:10:00|854.6|853.8|854|853.4|855|853.8|854|853.4|714
1691572500000|2023-08-09 09:15:00|853.8|853|853.8|852.8|854.2|853.4|853.2|852.2|1706
1691572800000|2023-08-09 09:20:00|853.4|852.6|854|852.8|854.2|853.4|853|852|1354
1691573100000|2023-08-09 09:25:00|853.8|852.6|854|853|854.2|853.2|853.4|852.6|351
1691573400000|2023-08-09 09:30:00|854.2|853.2|854.2|853.4|854.8|854.2|854.2|853.2|1212
1691573700000|2023-08-09 09:35:00|854|853.2|852.8|852|854|853.2|852.8|852|1239
1691574000000|2023-08-09 09:40:00|853.8|852.8|854.4|853.6|854.6|853.6|853|852|553
1691574300000|2023-08-09 09:45:00|854.8|853.8|853.6|852.4|855.2|854.2|853.4|852.4|568
1691574600000|2023-08-09 09:50:00|853.4|852.6|854.8|853.8|855.2|854.4|853.2|852.4|3271
1691574900000|2023-08-09 09:55:00|855.8|854|856.2|855.4|856.2|855.4|855.8|853.8|316
1691575200000|2023-08-09 10:00:00|856.4|855.6|855|854.4|856.4|855.6|855|854.2|224
1691575500000|2023-08-09 10:05:00|855.2|854.6|856.2|855.2|856.6|855.6|855.2|854.6|195
1691575800000|2023-08-09 10:10:00|856|855|855.6|855|856.2|855.4|855.6|855|443
1691576100000|2023-08-09 10:15:00|855.8|855.4|855|854.2|856.4|855.4|855|854.2|2522
1691576400000|2023-08-09 10:20:00|855.2|854.6|855.2|854.4|855.4|854.6|855.2|854.2|622
1691576700000|2023-08-09 10:25:00|||||||||36
1691577000000|2023-08-09 10:30:00|||||||||18
1691577600000|2023-08-09 10:40:00|||||||||18
1691577900000|2023-08-09 10:45:00|||||||||18
1691579100000|2023-08-09 11:05:00|854.2|853.4|854.4|853.4|854.6|854|853.8|853|1167
1691579400000|2023-08-09 11:10:00|854.6|853.6|854.6|853.6|854.6|853.8|853.8|853.4|368
1691579700000|2023-08-09 11:15:00|854.4|853.4|854.6|854|854.6|854|854|853.4|916
1691580000000|2023-08-09 11:20:00|||||||||4
1691580300000|2023-08-09 11:25:00|||||||||8
1691580600000|2023-08-09 11:30:00|852.4|851.4|852.6|851.6|853|852|851.2|850.4|1666
1691580900000|2023-08-09 11:35:00|853|851.8|852.8|852|853|852.2|852.6|851.6|1380
1691581200000|2023-08-09 11:40:00|853|852.2|854.8|854|854.8|854|853|852.2|1158
1691581500000|2023-08-09 11:45:00|854.6|854.2|854.6|853.8|854.6|854.2|854.4|853.8|460
1691581800000|2023-08-09 11:50:00|854.4|853.2|853.6|852.4|854.6|853.2|853.2|852.4|1720
1691582100000|2023-08-09 11:55:00|853.8|852.6|853|852.2|853.8|852.8|852.8|852.2|100
1691582400000|2023-08-09 12:00:00|852.8|852.4|853.4|852.8|853.4|852.8|852.8|852.4|93
1691582700000|2023-08-09 12:05:00|853.2|853|853.8|852.8|854.2|853.6|853.2|852.8|519
1691583000000|2023-08-09 12:10:00|854.2|853|854.2|853.4|854.4|853.4|854.2|852.8|145
1691583300000|2023-08-09 12:15:00|854.4|853.2|854|853|854.4|853.6|853.2|852.4|1374
1691583600000|2023-08-09 12:20:00|853.8|853.2|852.8|851.8|853.8|853.2|851.4|850.4|1129
1691583900000|2023-08-09 12:25:00|853|852|852.2|851.2|853|852|852|851.2|37
1691584200000|2023-08-09 12:30:00|852|851.4|852.6|852|852.6|852|850.6|850|1989
1691584500000|2023-08-09 12:35:00|852.4|851.4|851|850.2|852.6|851.6|851|850.2|659
1691584800000|2023-08-09 12:40:00|850.8|850|849.2|848.4|850.8|850|849.2|848.4|763
1691585100000|2023-08-09 12:45:00|849.4|848.6|849.6|848.6|850|849|849.2|848.4|926
1691585400000|2023-08-09 12:50:00|849.4|848.8|848.8|848.2|849.8|848.8|848.4|847.6|1240
1691585700000|2023-08-09 12:55:00|848.4|848|849.4|848.8|849.4|848.8|848.4|848|520
1691586000000|2023-08-09 13:00:00|849.8|848.6|849.8|849.2|850.2|849.2|849.8|848.4|251
1691586300000|2023-08-09 13:05:00|850.4|849.4|852.6|851.8|852.6|851.8|850.4|849.4|3685
1691586600000|2023-08-09 13:10:00|852.4|851.4|857.2|856.2|857.2|856.2|852.4|851.4|6266
1691586900000|2023-08-09 13:15:00|857.8|856.4|855.6|854.4|860|859.2|854.8|853.6|2635
1691587200000|2023-08-09 13:20:00|855.2|854|856.4|855.4|856.6|855.4|855.2|854|3650
1691587500000|2023-08-09 13:25:00|856.6|855.6|856.6|855.8|857.4|856.4|856.4|855.4|2584
1691587800000|2023-08-09 13:30:00|857.2|856.2|856.6|855.8|857.2|856.2|856|855|2971
1691588100000|2023-08-09 13:35:00|856.8|856|856.8|855.8|857.2|856.2|855.6|854.8|788
1691588400000|2023-08-09 13:40:00|857|855.4|856|855.2|857|855.4|854|853.2|3992
1691588700000|2023-08-09 13:45:00|856.2|855.4|857.2|856.8|859|858.4|856.2|855.4|4481
1691589000000|2023-08-09 13:50:00|856.8|856.2|856|855.2|856.8|856.6|854|853.4|2008
1691589300000|2023-08-09 13:55:00|856.2|853.8|854.4|853.4|856.4|854.8|853.6|853.2|4936
1691589600000|2023-08-09 14:00:00|854.6|853.6|855.2|854.8|856.2|855.2|854.6|853.4|1112
1691589900000|2023-08-09 14:05:00|854.6|854|854.6|854.2|855.4|854.6|852.6|851.8|4508
1691590200000|2023-08-09 14:10:00|854.8|853.8|854.8|854.2|855.6|854.8|853.4|852.4|1096
1691590500000|2023-08-09 14:15:00|855.2|854.4|853.8|853|855.8|855.4|853.8|853|1794
1691590800000|2023-08-09 14:20:00|853.6|853.2|853|852.4|854.2|853.6|852.6|851.6|1998
1691591100000|2023-08-09 14:25:00|853.2|852.6|854|853.6|855.2|854|852.6|851.8|2596
1691591400000|2023-08-09 14:30:00|854.4|853.8|854.6|854|854.8|854|853.8|853.2|904
1691591700000|2023-08-09 14:35:00|855|854.2|854.2|853.6|856|855.2|854.2|853.4|1007
1691592000000|2023-08-09 14:40:00|853.6|853.8|852.8|852.2|853.6|853.8|852.8|852|1053
1691592300000|2023-08-09 14:45:00|853|852|852.2|851.6|853.4|852.8|851.8|851|2960
1691592600000|2023-08-09 14:50:00|852|851.8|848|847|852|851.8|847.8|847|2411
1691592900000|2023-08-09 14:55:00|847.8|847.2|842.4|841.6|847.8|847.4|842.2|841.4|7169
1691593200000|2023-08-09 15:00:00|843|841.8|844.6|843.6|845.2|844.4|843|841.8|4683
1691593500000|2023-08-09 15:05:00|844.4|843|843.6|843|844.4|843.6|841.8|841.4|7280
1691593800000|2023-08-09 15:10:00|843.4|842.8|839.2|838.2|843.6|842.8|839.2|838.2|1789
1691594100000|2023-08-09 15:15:00|839.8|838.4|842.2|841.6|842.2|841.6|839.8|838.4|3735
1691594400000|2023-08-09 15:20:00|841.8|841.4|841.8|841.4|842.4|842|841.4|840.8|4296
1691594700000|2023-08-09 15:25:00|842|841.6|842|840.8|842.6|841.8|841|840|4065
1691650800000|2023-08-10 07:00:00|847.8|843|857|854.2|857.2|854.2|841.4|837.2|13905
1691651100000|2023-08-10 07:05:00|854.8|854.4|851.2|849.6|856.2|854.4|851.2|849.6|1693
1691651400000|2023-08-10 07:10:00|851|848.6|849.4|847.6|852.4|850|849.4|847.6|1315
1691651700000|2023-08-10 07:15:00|849.2|847|851.2|849.2|851.4|849.2|847.8|846.2|644
1691652000000|2023-08-10 07:20:00|851.4|849|851.8|850.2|852.4|851.4|850.8|849|1439
1691652300000|2023-08-10 07:25:00|851.2|849.8|853.8|852.2|853.8|852.4|851.2|849.8|464
1691652600000|2023-08-10 07:30:00|853.4|852|851.2|850.2|853.4|852|851.2|850|1047
1691652900000|2023-08-10 07:35:00|851|850.8|854.2|852.4|855|853.4|850.8|850|1991
1691653200000|2023-08-10 07:40:00|854.4|852.6|855|853.6|856.2|855.6|854.2|852.6|2706
1691653500000|2023-08-10 07:45:00|855.2|853.8|858.8|857.6|861|859.6|855.2|853.8|314
1691653800000|2023-08-10 07:50:00|859|857.8|860|859.2|860.6|859.2|859|857.8|1253
1691654100000|2023-08-10 07:55:00|859.6|858.2|858.6|857.2|860|858.4|857.8|856.4|2207
1691654400000|2023-08-10 08:00:00|858|857|860.4|859|861.4|860|858|856.2|2852
1691654700000|2023-08-10 08:05:00|860.6|858.8|860.6|859.4|861.6|860.2|860.2|858.8|2120
1691655000000|2023-08-10 08:10:00|860.8|859.2|860.8|859.4|861.6|860.6|860.6|859.2|704
1691655300000|2023-08-10 08:15:00|860.6|859.2|861|860|861.6|860.6|859.4|858.4|747
1691655600000|2023-08-10 08:20:00|861.2|860.2|858.4|857.8|861.2|860.2|858.4|857.8|677
1691655900000|2023-08-10 08:25:00|858.8|858|862.8|861.6|863.6|862.4|858.8|858|166
1691656200000|2023-08-10 08:30:00|862.6|861.8|860.8|859.8|862.6|861.8|860.8|859.8|10648
1691656500000|2023-08-10 08:35:00|860.2|858.6|861|860.2|861.2|860.4|858.4|857.6|1686
1691656800000|2023-08-10 08:40:00|861.2|860.4|861.6|861.2|862.4|861.8|860.8|860.2|2490
1691657100000|2023-08-10 08:45:00|861.4|860.8|861.6|860.6|861.6|861|859.8|858.8|1116
1691657400000|2023-08-10 08:50:00|861.4|859.8|859|858.4|861.4|860|859|858.4|871
1691657700000|2023-08-10 08:55:00|859.2|857.2|855.2|854.6|859.2|857.2|855.2|854.6|1591
1691658000000|2023-08-10 09:00:00|855.8|854.2|854.6|854.2|855.8|855|854.6|854.2|2586
1691658300000|2023-08-10 09:05:00|855|854.4|857.8|856.8|858.2|857|855|854.4|669
1691658600000|2023-08-10 09:10:00|857.6|857|857.8|856.8|858|857|856.4|855.8|995
1691658900000|2023-08-10 09:15:00|858|856.4|856|855.6|858|856.8|856|855.6|132
1691659200000|2023-08-10 09:20:00|856.8|855.8|856.2|855.4|856.8|855.8|855|854.2|1886
1691659500000|2023-08-10 09:25:00|855.8|855.2|857|856.2|857|856.2|855.4|854.6|990
1691659800000|2023-08-10 09:30:00|856.4|855.6|855|854.2|856.4|855.6|854.8|854.2|2128
1691660100000|2023-08-10 09:35:00|854.8|854.8|855.6|855|856.2|855.2|854.8|854.4|1979
1691660400000|2023-08-10 09:40:00|856.2|855.4|856.2|855.6|856.6|855.6|856.2|855.4|101
1691660700000|2023-08-10 09:45:00|856.4|855.8|857.2|856.4|857.2|856.4|855.6|855.2|1582
1691661000000|2023-08-10 09:50:00|857.4|856|856.8|855.8|857.6|856.8|856.6|855.6|746
1691661300000|2023-08-10 09:55:00|856.6|855.6|856.8|855.8|856.8|855.8|855.4|854.8|2132
1691661600000|2023-08-10 10:00:00|857|856|858.6|857.8|859.2|858.2|856.4|855.8|494
1691661900000|2023-08-10 10:05:00|858.4|857.2|856.8|856|858.6|857.8|856.2|855.2|654
1691662200000|2023-08-10 10:10:00|857|856.2|857.8|856.8|858|857|857|856.2|253
1691662500000|2023-08-10 10:15:00|857.6|856|858|857|858.2|857.2|857|856|261
1691662800000|2023-08-10 10:20:00|857.8|857.4|857.2|856.2|858.2|857.4|856.2|855.8|1485
1691663100000|2023-08-10 10:25:00|857.4|856.6|856.8|856.2|857.4|856.6|856.8|856.2|550
1691663400000|2023-08-10 10:30:00|856.6|855.8|857.8|857.2|858.6|857.4|855.6|854.8|819
1691663700000|2023-08-10 10:35:00|858|857.4|857.2|856.2|858.6|857.6|857|856|796
1691664000000|2023-08-10 10:40:00|857.6|856.4|860|859|861.4|861|857.2|856.4|1498
1691664300000|2023-08-10 10:45:00|860.2|858.8|859.8|859.2|860.2|859.2|859.6|858.6|208
1691664600000|2023-08-10 10:50:00|860.4|859.4|860.2|859|861|860.2|859.8|859|6597
1691664900000|2023-08-10 10:55:00|859.8|858.8|859.8|858.8|860.2|859.4|859.2|858.8|1919
1691665200000|2023-08-10 11:00:00|860|859|861.8|860.6|862.2|861|860|859|510
1691665500000|2023-08-10 11:05:00|862|861.2|862.8|862.2|863.4|862.4|861.8|860.8|1427
1691665800000|2023-08-10 11:10:00|862.6|862|861.8|861.2|862.8|862|861.8|861.2|296
1691666100000|2023-08-10 11:15:00|861.6|860.4|862.2|861.2|862.4|861.8|861|860.4|668
1691666400000|2023-08-10 11:20:00|862.4|861.4|862.6|861.8|864.4|863.8|862|861.2|2756
1691666700000|2023-08-10 11:25:00|862|861.2|859.2|858.4|862.6|861.8|859.2|858.4|2954
1691667000000|2023-08-10 11:30:00|860|858.8|859|857.8|860|859.4|857.4|856.4|2294
1691667300000|2023-08-10 11:35:00|858.8|858|859.2|858.2|859.2|858.2|858.6|857.6|614
1691667600000|2023-08-10 11:40:00|858.4|857.6|857.6|856.8|859.4|858.2|857.4|856.8|2745
1691667900000|2023-08-10 11:45:00|857.4|856.2|857.4|856.4|857.6|856.6|856.8|856.2|589
1691668200000|2023-08-10 11:50:00|857.2|856.2|857|856.2|857.6|856.6|856.8|856.2|155
1691668500000|2023-08-10 11:55:00|857.2|855.6|856.6|855.8|857.2|856.4|856.4|855.6|285
1691668800000|2023-08-10 12:00:00|856.8|856|859|858.2|859|858.4|856.8|855.8|396
1691669100000|2023-08-10 12:05:00|858.6|858.4|859.2|858.4|859.2|858.4|858.6|858|220
1691669400000|2023-08-10 12:10:00|858.4|858.6|858.6|857.6|860.8|860.2|858.4|857.6|3902
1691669700000|2023-08-10 12:15:00|858.8|857.8|858.4|857.6|859.4|858.6|858.4|857.6|781
1691670000000|2023-08-10 12:20:00|858.2|857.8|860|859.4|860.2|859.4|858.2|857.6|3751
1691670300000|2023-08-10 12:25:00|859.8|859|859|855.2|859.8|859|858.6|855.2|2303
1691670600000|2023-08-10 12:30:00|860|856|857.2|856|867.8|863.6|857|856|14063
1691670900000|2023-08-10 12:35:00|857.4|856.2|856.8|855.6|858|857|856.4|855.6|1588
1691671200000|2023-08-10 12:40:00|856.6|855.8|856.6|855.2|857|856|854.6|853.6|1390
1691671500000|2023-08-10 12:45:00|856|854.6|859.4|858.8|860|859|856|854.6|3778
1691671800000|2023-08-10 12:50:00|860|859.2|860.2|859.2|860.4|859.6|859|858.4|1530
1691672100000|2023-08-10 12:55:00|860.6|859.6|859.6|858.8|860.6|859.8|858.6|857.6|1546
1691672400000|2023-08-10 13:00:00|859.8|859|860|859.2|860.8|860|858.6|857.8|5559
1691672700000|2023-08-10 13:05:00|859.4|859|858.2|857.8|859.6|859.2|857.6|856.6|1332
1691673000000|2023-08-10 13:10:00|858.8|858|859.2|858.4|859.4|858.6|858.6|857.8|715
1691673300000|2023-08-10 13:15:00|859|858.2|857.6|856.8|859.2|858.4|857.2|856.8|1414
1691673600000|2023-08-10 13:20:00|857.4|856.6|856.2|855.2|858.4|857.4|855.8|854.8|1128
1691673900000|2023-08-10 13:25:00|857|855.4|857|856.2|857.4|856.8|855.2|854.6|1201
1691674200000|2023-08-10 13:30:00|856.8|856|856.6|856|858.2|857.4|856.2|855.4|3955
1691674500000|2023-08-10 13:35:00|855.8|855|854|853.2|857|856.4|853.4|852.4|4063
1691674800000|2023-08-10 13:40:00|854.2|853.4|854.8|854.4|856|855.4|853.6|852.8|3325
1691675100000|2023-08-10 13:45:00|855.2|854.6|856.4|856|858.8|858.2|855.2|854.6|9679
1691675400000|2023-08-10 13:50:00|857|856.2|856.8|856.2|858.2|857.4|856.4|855.4|2868
1691675700000|2023-08-10 13:55:00|857.4|856.6|856.4|856|857.4|856.8|855.6|855|1670
1691676000000|2023-08-10 14:00:00|857.2|856.6|857|856.4|858|857.2|856.2|855.4|3061
1691676300000|2023-08-10 14:05:00|857.2|857.4|859.4|858.8|859.8|858.8|857.2|857.2|1917
1691676600000|2023-08-10 14:10:00|859.8|859|859.4|858.6|859.8|859|857.6|856.8|2690
1691676900000|2023-08-10 14:15:00|859.6|859.2|857.6|857.2|861|860.6|857.6|857.2|4182
1691677200000|2023-08-10 14:20:00|857.2|856.6|856|855.4|857.4|856.6|855|854|1755
1691677500000|2023-08-10 14:25:00|855.8|855.2|855.8|855|856.2|855.8|855|854.4|828
1691677800000|2023-08-10 14:30:00|856.4|855.2|857.6|857.2|857.8|857.4|856.4|855.2|995
1691678100000|2023-08-10 14:35:00|857.4|856.8|857|856.2|857.8|857|856.2|855|2342
1691678400000|2023-08-10 14:40:00|857.2|856.4|854|853.2|857.8|856.8|854|853.2|2051
1691678700000|2023-08-10 14:45:00|853.2|853|854.6|853.6|855|853.8|852|851.2|694
1691679000000|2023-08-10 14:50:00|854.4|853.8|853.4|852.4|855|854|852.2|851.4|427
1691679300000|2023-08-10 14:55:00|853.6|852.6|856.6|855.6|856.6|855.6|853|852|2219
1691679600000|2023-08-10 15:00:00|856.4|856|854.6|854|856.8|856.2|854.6|853.8|3221
1691679900000|2023-08-10 15:05:00|854.8|853.8|852.8|852.2|855.4|854.6|852.8|852.2|2237
1691680200000|2023-08-10 15:10:00|853|852|853.6|853|854.2|853.4|852|851|3447
1691680500000|2023-08-10 15:15:00|853.4|852.8|852.6|852|854.8|854.2|852.4|851.8|4783
1691680800000|2023-08-10 15:20:00|852.4|851.8|852|851.2|853.4|852.6|851.4|850.8|2329
1691681100000|2023-08-10 15:25:00|851.8|851|852.4|851.8|852.8|852|851.6|850.8|2872
1691737200000|2023-08-11 07:00:00|841|836.4|848|846|848.8|846|841|836.4|14509
1691737500000|2023-08-11 07:05:00|851|848|850.6|847.2|854|851|848.4|846.6|2411
1691737800000|2023-08-11 07:10:00|850.2|846.8|849.4|848|850.8|849|848|846.4|2244
1691738100000|2023-08-11 07:15:00|850.6|848.4|851.4|850|853.2|851.6|850.6|848.4|4251
1691738400000|2023-08-11 07:20:00|851.2|849.2|852.6|851.2|853|851.2|850.4|849.2|1685
1691738700000|2023-08-11 07:25:00|852.4|851|853|851.2|853.2|852.4|851.8|850|3108
1691739000000|2023-08-11 07:30:00|853.2|851.4|854.8|853.8|854.8|853.8|852.2|851|412
1691739300000|2023-08-11 07:35:00|854.2|853|853.2|851.4|854.6|853|851|850|2295
1691739600000|2023-08-11 07:40:00|852.6|851.6|852.8|851.4|854|853|852.4|850.8|2206
1691739900000|2023-08-11 07:45:00|852.4|850|853.2|851.6|854|852.8|851|850|2013
1691740200000|2023-08-11 07:50:00|852.8|851|848.4|846.6|852.8|851.2|847.2|845.6|2068
1691740500000|2023-08-11 07:55:00|848|846.4|845.6|844.2|848|846.4|845.6|844|534
1691740800000|2023-08-11 08:00:00|845|843.2|845.4|843.6|846.4|845.4|844.8|843.2|856
1691741100000|2023-08-11 08:05:00|847.6|846.2|849.4|848|851|849.6|847.2|846.2|4042
1691741400000|2023-08-11 08:10:00|849.8|848.2|849.8|848.6|849.8|848.8|848.2|846.8|2813
1691741700000|2023-08-11 08:15:00|850.2|848.4|850.6|849.4|851.2|850|849.8|848.4|1750
1691742000000|2023-08-11 08:20:00|850.8|849.6|851.2|850.4|851.2|850.8|850.6|849.6|3535
1691742300000|2023-08-11 08:25:00|852.6|850.6|853.2|852.2|853.8|853|852|850.6|2822
1691742600000|2023-08-11 08:30:00|853.4|852.4|854.8|854|854.8|854|853|852.2|334
1691742900000|2023-08-11 08:35:00|854.2|854.2|857.2|856|857.2|856|853.8|852.8|5388
1691743200000|2023-08-11 08:40:00|856.4|855.4|855.8|854.6|857.2|856.6|855.8|854.6|663
1691743500000|2023-08-11 08:45:00|855.6|854.4|853.4|852.4|855.6|854.4|853|852.2|2819
1691743800000|2023-08-11 08:50:00|853.6|853|854.4|853.4|855.4|854|853.6|853|769
1691744100000|2023-08-11 08:55:00|854.6|853.6|855.8|854.8|856.2|855.2|854.6|853.6|1240
1691744400000|2023-08-11 09:00:00|856.4|855|856.8|856|857.2|856.2|856.4|855|1555
1691744700000|2023-08-11 09:05:00|856.6|855.4|856.4|855.2|856.8|856|855.2|854.6|2209
1691745000000|2023-08-11 09:10:00|856.2|855.4|856.8|856.2|857.2|856.2|856.2|855.2|0
1691745300000|2023-08-11 09:15:00|856.4|855.6|857.6|856.8|857.8|856.8|856.4|855.6|1919
1691745600000|2023-08-11 09:20:00|857.4|856.6|857.4|856.4|857.6|856.8|857.2|856.2|631
1691745900000|2023-08-11 09:25:00|857.2|856.8|857.6|856.8|858|857|857.2|856.4|812
1691746200000|2023-08-11 09:30:00|857.8|857|855|853.6|858.8|858|853.4|852.4|3339
1691746500000|2023-08-11 09:35:00|854.8|853.4|853.6|852.8|855.2|854|853.4|852.2|1182
1691746800000|2023-08-11 09:40:00|854.6|853|854.4|853.4|855.6|854.4|854.4|853|1604
1691747100000|2023-08-11 09:45:00|854.2|853.2|855.6|854.6|856.4|855.2|854|853|1704
1691747400000|2023-08-11 09:50:00|855.4|853.6|854.2|853.4|855.6|854|853.8|853.2|1067
1691747700000|2023-08-11 09:55:00|854|853.2|856|854.8|856.4|855.6|853.6|853.2|2102
1691748000000|2023-08-11 10:00:00|855.8|854.6|855|854|856.2|855.2|853.4|852.4|3798
1691748300000|2023-08-11 10:05:00|855.2|854.4|854.8|854|855.6|854.8|854.4|853.8|1406
1691748600000|2023-08-11 10:10:00|856|853.8|856.2|855|856.6|855.4|855.4|853.8|549
1691748900000|2023-08-11 10:15:00|856|854.6|856.4|855.6|856.8|855.6|855.6|854.6|701
1691749200000|2023-08-11 10:20:00|857|855.8|857.2|856|857.2|856.4|856.4|855.8|310
1691749500000|2023-08-11 10:25:00|857|855.8|857.2|856.2|857.6|856.6|857|855.8|4
1691749800000|2023-08-11 10:30:00|857.6|856.4|857|856.2|857.8|856.8|857|856.2|631
1691750100000|2023-08-11 10:35:00|856.8|855.8|854.6|853.4|857.2|855.8|854|853.2|846
1691750400000|2023-08-11 10:40:00|854.4|853.2|854.4|853.4|854.6|853.6|854.2|853|2558
1691750700000|2023-08-11 10:45:00|853.8|852.6|853.6|852.6|854.4|853.4|853.4|852.6|327
1691751000000|2023-08-11 10:50:00|853.4|852.8|853.8|853|854.2|853.4|853.4|852.6|1905
1691751300000|2023-08-11 10:55:00|854|853.6|855.4|854.6|856|855|854|853.6|2778
1691751600000|2023-08-11 11:00:00|855.6|853.8|855.8|854.8|855.8|854.8|854.2|853.4|1340
1691751900000|2023-08-11 11:05:00|856.4|855|856.2|855.4|856.6|855.6|855.8|855|754
1691752200000|2023-08-11 11:10:00|857.4|855.6|857.8|857|858.4|857.4|857.2|855.6|1198
1691752500000|2023-08-11 11:15:00||857.2||857.4||857.4||857.2|24
1691752800000|2023-08-11 11:20:00|858.6|857.8|861|860.2|861|860.2|858.6|857.8|520
1691753100000|2023-08-11 11:25:00|861.8|860.6|860.6|859.6|861.8|860.6|859|857.6|1692
1691753400000|2023-08-11 11:30:00|860.4|858.2|856.2|855.2|860.4|858.4|856.2|855|1273
1691753700000|2023-08-11 11:35:00|856|855|849.4|847.8|856|855|847.8|846.6|5065
1691754000000|2023-08-11 11:40:00|849.2|847.4|846.8|845.6|849.2|847.4|846.8|845.2|1421
1691754300000|2023-08-11 11:45:00|847.4|845.4|848.2|846.8|848.2|847.2|846.4|845.2|978
1691754600000|2023-08-11 11:50:00|848|847|847.6|846.6|848.2|847.2|847.4|846.2|439
1691754900000|2023-08-11 11:55:00|847.8|846.4|848.4|847.4|848.8|847.6|847.8|846.4|550
1691755200000|2023-08-11 12:00:00|849|847.6|851|850|851.4|850.4|849|847.4|608
1691755500000|2023-08-11 12:05:00|850.8|849|850.2|849|851|849.2|849.8|848.6|180
1691755800000|2023-08-11 12:10:00|849.8|848.8|849.6|848|850.4|849.2|849.4|848|962
1691756100000|2023-08-11 12:15:00|849.4|846.8|844.8|843.8|849.4|846.8|843.6|842.4|2624
1691756400000|2023-08-11 12:20:00|844.6|842.6|843.8|842.6|845|843.8|843.6|842.6|830
1691756700000|2023-08-11 12:25:00|844.2|843.2|845.2|844.4|845.6|844.4|844|843.2|1699
1691757000000|2023-08-11 12:30:00|844.8|843.2|840.8|839.4|844.8|843.2|840.2|839|6050
1691757300000|2023-08-11 12:35:00|841|839.2|840|838.4|843.4|842.4|839.6|838.4|2508
1691757600000|2023-08-11 12:40:00|839.8|838.6|840.6|839.6|842|841|838.6|837.2|2679
1691757900000|2023-08-11 12:45:00|840.4|839.4|840|839|841.8|840.4|839.6|838.2|2531
1691758200000|2023-08-11 12:50:00|840.2|838.8|836.4|835|840.2|839.2|836.2|835|3366
1691758500000|2023-08-11 12:55:00|836.8|835.4|835.4|834|837.8|836.6|834.8|833.6|2483
1691758800000|2023-08-11 13:00:00|835.2|833.6|836.8|835|838.4|837.4|834.8|833.2|2339
1691759100000|2023-08-11 13:05:00|837|835.2|840.2|839.2|840.4|839.2|836.8|835.2|3676
1691759400000|2023-08-11 13:10:00|840.6|839|836.4|834.6|840.6|839|835.4|833.8|2223
1691759700000|2023-08-11 13:15:00|836.2|834.8|835.4|834|836.2|835|834.8|833.2|1839
1691760000000|2023-08-11 13:20:00|835.2|834.2|835.6|834.6|836.8|835.8|834.4|833.2|1984
1691760300000|2023-08-11 13:25:00|835.8|834.8|835.4|834.2|836.6|835.8|835|833.8|1786
1691760600000|2023-08-11 13:30:00|835.2|833.6|832.2|831.4|835.2|833.8|829.6|828.4|9642
1691760900000|2023-08-11 13:35:00|831.6|831.6|834.8|834|835.6|835.2|831.2|830|8839
1691761200000|2023-08-11 13:40:00|834.6|833.8|835.4|834|835.4|834.2|831.4|831|11200
1691761500000|2023-08-11 13:45:00|835.2|833.8|838|836.8|838.6|837.6|833.8|833|3351
1691761800000|2023-08-11 13:50:00|837.8|836.4|833.8|832.4|838|837.4|833.6|832.4|2818
1691762100000|2023-08-11 13:55:00|834.8|832.6|839.6|838.4|839.6|838.4|834|832.6|3403
1691762400000|2023-08-11 14:00:00|840|839.6|845.4|844.4|846|845|840|839.6|8635
1691762700000|2023-08-11 14:05:00|846.2|844.6|839.2|838|846.2|845.2|838|837.2|1679
1691763000000|2023-08-11 14:10:00|838.8|837.2|841.4|840.2|843|842|837.4|836.8|5688
1691763300000|2023-08-11 14:15:00|842|840.4|838.6|837.8|842|841.2|838.4|837.2|708
1691763600000|2023-08-11 14:20:00|839.8|839|843|842.2|843|842.2|839.8|839|3225
1691763900000|2023-08-11 14:25:00|842.6|842.6|843.8|843|844.2|843.4|842.6|842|3147
1691764200000|2023-08-11 14:30:00|842.8|843.2|839.6|838.4|842.8|843.2|836.4|835|2622
1691764500000|2023-08-11 14:35:00|839.8|838.2|841|839.6|841.6|840.6|838.8|837.8|2086
1691764800000|2023-08-11 14:40:00|840.8|839.8|841|840.2|841|840.2|840.4|839.6|952
1691765100000|2023-08-11 14:45:00|840.8|840.4|841|840.6|841|840.6|840.8|840.4|2945
1691765400000|2023-08-11 14:50:00|841.6|841.2|842|841.4|842|841.6|841.4|841.2|1937
1691765700000|2023-08-11 14:55:00|841.8|841.6|842.8|842.4|843.2|842.8|841.6|841.2|3512
1691766000000|2023-08-11 15:00:00|843.8|843.2|845|844.6|845|844.8|843.4|843.2|3828
1691766300000|2023-08-11 15:05:00|844.8|844.4|842.4|841.6|844.8|844.4|840.4|839.2|2463
1691766600000|2023-08-11 15:10:00|842.2|841.4|837.2|836.2|842.2|841.6|836.8|835.8|2045
1691766900000|2023-08-11 15:15:00|837.6|836.4|835.2|834.4|837.6|837|835.2|834.4|2133
1691767200000|2023-08-11 15:20:00|834.8|834.6|835.2|834.2|836.2|835.6|834.2|833.4|2749
1691767500000|2023-08-11 15:25:00|835|834.4|837.8|836.6|837.8|836.6|835|834.2|3594
1691996400000|2023-08-14 07:00:00|833|817.6|823.8|820.6|833.2|823|821.8|812.6|7777
1691996700000|2023-08-14 07:05:00|824.4|821.2|827.2|825.4|827.4|826.4|824.4|821.2|6918
1691997000000|2023-08-14 07:10:00|826.8|825.6|826.6|824.4|828.2|826|825|824|1040
1691997300000|2023-08-14 07:15:00|826.4|824|824.6|822.4|827.6|826.2|824.2|822|13705
1691997600000|2023-08-14 07:20:00|824.8|822.6|822.4|821|825.2|824.2|822.2|820.8|2050
1691997900000|2023-08-14 07:25:00|823.2|822.4|822|820.6|823.6|822.6|822|820.4|1194
1691998200000|2023-08-14 07:30:00|822.4|820.8|823|821.4|824|822.4|821|820|1816
1691998500000|2023-08-14 07:35:00|822.6|821.2|822.8|821.4|823.8|822.8|822.6|821.2|1757
1691998800000|2023-08-14 07:40:00|823.2|821.6|821.2|820|823.6|822.2|821|819.8|809
1691999100000|2023-08-14 07:45:00|822|820.4|821.2|820.4|823|821.8|821.2|820.2|125
1691999400000|2023-08-14 07:50:00|821.4|820.8|823.8|822.6|824|822.8|821.4|820.4|1751
1691999700000|2023-08-14 07:55:00|824|822.8|821.4|820.4|824.2|823.4|821.2|820.2|3676
1692000000000|2023-08-14 08:00:00|822.6|821.4|820.2|819|822.6|821.6|820.2|819|1002
1692000300000|2023-08-14 08:05:00|820.4|819.4|820|819|820.8|819.4|819.8|818.8|492
1692000600000|2023-08-14 08:10:00|821|820|817|815.2|821|820|816.6|815.2|1964
1692000900000|2023-08-14 08:15:00|816.8|814.6|816|814.8|817.6|816.2|814.8|813.6|1925
1692001200000|2023-08-14 08:20:00|816.2|815|818.2|816.8|819.8|818.2|816.2|815|939
1692001500000|2023-08-14 08:25:00|818|816.2|816.4|816|818.4|817.2|816|814.8|1627
1692001800000|2023-08-14 08:30:00|817|816.2|817.4|816|817.6|816.4|817|816|1258
1692002100000|2023-08-14 08:35:00|817.6|816.2|816.8|816|820.4|819.2|816.2|815.6|1697
1692002400000|2023-08-14 08:40:00|816|815.2|817|816|817.6|816.4|816|815.2|6012
1692002700000|2023-08-14 08:45:00|817.2|816.2|816|815.4|817.2|816.2|816|815.4|184
1692003000000|2023-08-14 08:50:00|816.8|815.8|816.6|815.2|818|817|816.2|815.2|1193
1692003300000|2023-08-14 08:55:00|816.4|815.4|816.4|815.2|816.6|815.6|816|815.2|763
1692003600000|2023-08-14 09:00:00|816.2|815.4|817.4|816.4|817.6|816.6|816.2|815.2|206
1692003900000|2023-08-14 09:05:00|817.2|816.6|816.6|816.2|817.4|816.6|816.6|815.4|1090
1692004200000|2023-08-14 09:10:00|816.4|815.4|816|815|816.4|816|815.8|815|1652
1692004500000|2023-08-14 09:15:00|815.8|815.4|818|816.8|819.8|818.4|815.4|814.8|2712
1692004800000|2023-08-14 09:20:00|817.8|816.4|817.4|816.2|818.2|816.8|816.8|816|951
1692005100000|2023-08-14 09:25:00|818.6|816.4|819.2|818|819.4|818|817.6|816.4|1029
1692005400000|2023-08-14 09:30:00|819|817.8|818.4|817.2|819|818|818.4|817.2|516
1692005700000|2023-08-14 09:35:00|818.2|817.4|819.4|818.4|820.4|819.2|818.2|817.4|841
1692006000000|2023-08-14 09:40:00|819.2|817.8|818|816.8|819.2|818|818|816.6|4004
1692006300000|2023-08-14 09:45:00|818.2|817|818.8|817.6|818.8|818.2|818|817|3286
1692006600000|2023-08-14 09:50:00|820.2|817.8|820|818.8|820.8|819.8|819.8|817.8|1026
1692006900000|2023-08-14 09:55:00|821.2|819.2|818.6|817.4|821.2|820|818.4|817.4|858
1692007200000|2023-08-14 10:00:00|818.4|817.2|818.8|817.6|818.8|818|818|817|646
1692007500000|2023-08-14 10:05:00|818|817.8|819.2|818|819.8|818.8|818|817.8|241
1692007800000|2023-08-14 10:10:00|820|818.2|817.6|816.6|820|819.2|817.6|816.6|305
1692008100000|2023-08-14 10:15:00|818.6|817.4|819|818|819.6|818.4|818.4|817.4|217
1692008400000|2023-08-14 10:20:00|820|817.8|818.8|817.6|820.4|819.2|818.6|817.4|418
1692008700000|2023-08-14 10:25:00|819|817.8|818.6|817.8|819|817.8|818.4|817.4|1756
1692009000000|2023-08-14 10:30:00|819|818|819.2|818|820.4|819.4|818.4|817.4|1306
1692009300000|2023-08-14 10:35:00|819|818.8|822.4|821.2|823|821.8|819|818.2|988
1692009600000|2023-08-14 10:40:00|822.2|820.6|819|818|822.4|820.6|819|818|1087
1692009900000|2023-08-14 10:45:00|818.8|817.6|823.6|822.4|824|823.8|818.8|817.6|6785
1692010200000|2023-08-14 10:50:00|823.8|822.8|821.8|820.6|824|823.4|821.6|820.6|1272
1692010500000|2023-08-14 10:55:00|821.6|820.4|820.2|819|821.8|820.4|819.8|819|1401
1692010800000|2023-08-14 11:00:00|820|818.8|817|816|820.2|819.4|817|816|906
1692011100000|2023-08-14 11:05:00|816.8|816.2|814.4|813.4|817.4|816.8|814.4|813.2|1249
1692011400000|2023-08-14 11:10:00|814.2|812.4|814.8|813.4|815|814.2|813.4|812.4|1603
1692011700000|2023-08-14 11:15:00|815|813.6|812.4|811.2|815|813.8|811.8|811|821
1692012000000|2023-08-14 11:20:00|812|811|810.2|809.6|812|811|810|809|3076
1692012300000|2023-08-14 11:25:00|809.8|809.2|808.2|807.6|809.8|809.2|808.2|807|1258
1692012600000|2023-08-14 11:30:00|808.4|806.2|809|808.2|809.8|808.8|806.8|806|8870
1692012900000|2023-08-14 11:35:00|808.8|808|809.2|808.2|811|810.4|808.2|807.2|5326
1692013200000|2023-08-14 11:40:00|809|807.8|805.2|804|809.2|808.2|804.4|803.6|6060
1692013500000|2023-08-14 11:45:00|805|804.2|806|805|807|805.8|804.6|803.2|2128
1692013800000|2023-08-14 11:50:00|805|804.6|807|806|807.6|806.8|805|804.6|7234
1692014100000|2023-08-14 11:55:00|807.6|806.2|808.8|807.6|808.8|807.6|805.8|804.6|3008
1692014400000|2023-08-14 12:00:00|809|807.8|808.8|807.4|813.6|812.2|807.2|806.2|17937
1692014700000|2023-08-14 12:05:00|808.4|807.2|807.4|806.6|808.4|807.4|806|804.8|3118
1692015000000|2023-08-14 12:10:00|806|804.8|805|803.8|806|805|804.8|803.2|915
1692015300000|2023-08-14 12:15:00|804.8|804|806|805.2|807.4|806.6|804.8|804|2276
1692015600000|2023-08-14 12:20:00|805.8|804.4|806|805|806.2|805|805.2|803.8|1479
1692015900000|2023-08-14 12:25:00|806.4|805.2|805.4|804.6|807.8|807.2|805.4|804.4|2149
1692016200000|2023-08-14 12:30:00|805.2|804|805.6|804.8|806|804.8|804.2|803.2|907
1692016500000|2023-08-14 12:35:00|805.8|805|805|804|805.8|805|804.8|804|756
1692016800000|2023-08-14 12:40:00|805.2|804.2|800.8|800|805.6|804.4|800.8|800|3971
1692017100000|2023-08-14 12:45:00|800.4|800.2|803|802|803|802|800.4|800|1443
1692017400000|2023-08-14 12:50:00|802.8|801.2|805.6|804.8|807.6|807|802.4|801|8009
1692017700000|2023-08-14 12:55:00|805.4|803.8|802.6|801.2|805.4|804.6|802.4|801|1501
1692018000000|2023-08-14 13:00:00|802.4|801.4|804|803.2|804|803.2|802.4|801.2|343
1692018300000|2023-08-14 13:05:00|803.6|802.8|804.8|804|805.8|804.8|803.6|802.8|1429
1692018600000|2023-08-14 13:10:00|804.6|803.2|806.8|805.6|807|806.4|804.4|803.2|622
1692018900000|2023-08-14 13:15:00|806.4|805.2|804.4|803.2|806.4|805.4|804.4|803.2|779
1692019200000|2023-08-14 13:20:00|805|803.4|804.8|804|805.4|804.6|804.4|803.4|3473
1692019500000|2023-08-14 13:25:00|804.6|804.6|802|800.6|804.8|804.6|801.4|800.2|1467
1692019800000|2023-08-14 13:30:00|801.4|800.4|802.6|801.6|803.6|802.6|801.2|800|5974
1692020100000|2023-08-14 13:35:00|802|801.4|798.8|797.8|802|801.4|798.2|797.2|2825
1692020400000|2023-08-14 13:40:00|799.4|798|796.6|795.6|799.4|798.8|794.6|793.8|6554
1692020700000|2023-08-14 13:45:00|797|795.4|796.8|795.8|797.4|796.8|794.8|793.8|1899
1692021000000|2023-08-14 13:50:00|796.6|796|798.6|797.6|798.6|797.6|796|795.2|8536
1692021300000|2023-08-14 13:55:00|798.2|797.8|800|798.8|801|800|797|796|2264
1692021600000|2023-08-14 14:00:00|799.6|798|798.8|798|800|798.6|797|796|2447
1692021900000|2023-08-14 14:05:00|798.6|798.2|800|799|800.8|799.8|798.2|797.2|1548
1692022200000|2023-08-14 14:10:00|799.8|799.2|800.4|800|801|800.2|799.8|799|52974
1692022500000|2023-08-14 14:15:00|801|800.2|800.2|799|802.6|801.4|800|799|2818
1692022800000|2023-08-14 14:20:00|800|799.2|800.6|800|800.8|800.2|799.6|799|1269
1692023100000|2023-08-14 14:25:00|801.2|800.2|802.2|801.2|802.8|801.8|800.8|799.8|1045
1692023400000|2023-08-14 14:30:00|802|801|801.8|800.6|802.2|801.2|800.6|799.8|5738
1692023700000|2023-08-14 14:35:00|801.4|800.8|801.2|800.6|802.2|801.4|800.6|799.6|643
1692024000000|2023-08-14 14:40:00|801.6|800.8|800.8|800|801.6|800.8|800.6|799.6|4616
1692024300000|2023-08-14 14:45:00|800.6|799.8|801|800|801.2|800.4|800.4|799.2|905
1692024600000|2023-08-14 14:50:00|800.8|799.6|800.8|799.8|801|800.4|800.4|799.6|10
1692024900000|2023-08-14 14:55:00|800.6|799.6|800.4|799.6|803.2|802.4|799.6|798.8|5116
1692025200000|2023-08-14 15:00:00|800.2|799.4|800.2|799.6|800.8|800.4|800.2|799.2|1362
1692025500000|2023-08-14 15:05:00|799.8|799.4|800.4|800|800.8|800.4|798.8|798.2|5765
1692025800000|2023-08-14 15:10:00|800|799.8|797.4|796.6|800.6|799.8|796.8|796|8697
1692026100000|2023-08-14 15:15:00|796.8|796.2|794.6|793.8|796.8|796.2|794.4|793.6|2212
1692026400000|2023-08-14 15:20:00|794.4|793.4|794|793.4|794.8|794|793.2|792.4|5184
1692026700000|2023-08-14 15:25:00|793.8|793.6|794.8|794.4|795.4|794.6|793.8|793.2|4774
1692082800000|2023-08-15 07:00:00|805.8|792.2|796.8|794.8|805.8|794.8|796.8|792.2|7536
1692083100000|2023-08-15 07:05:00|794|792.2|794|793|795.6|794.2|793.2|791|3085
1692083400000|2023-08-15 07:10:00|793.6|791.8|792.8|791.6|793.8|792.6|791|789.6|3720
1692083700000|2023-08-15 07:15:00|793|791.8|792|790.8|793.8|792.8|791.2|790.6|3301
1692084000000|2023-08-15 07:20:00|792.2|790.6|790.8|789.8|792.6|791|790.8|789.8|695
1692084300000|2023-08-15 07:25:00|790.6|789|789.8|788.8|790.6|789|788.4|787.4|4261
1692084600000|2023-08-15 07:30:00|789.4|788.6|789.2|787.8|791.4|790.6|786.2|784.8|3069
1692084900000|2023-08-15 07:35:00|788.2|787|788.2|787.2|790.6|789|787.8|787|1223
1692085200000|2023-08-15 07:40:00|788|787.6|790.6|789.6|791.2|790.4|787.6|787|2066
1692085500000|2023-08-15 07:45:00|790.4|789|791|790|791.2|790.4|789.8|788.8|1504
1692085800000|2023-08-15 07:50:00|791.2|790.2|790|788.8|791.2|790.4|789.8|788.8|2184
1692086100000|2023-08-15 07:55:00|789.8|788|789.6|788.8|790.8|790|788.6|787.6|1216
1692086400000|2023-08-15 08:00:00|789.8|788.4|789|788|789.8|788.4|787.4|786.4|1866
1692086700000|2023-08-15 08:05:00|788.8|788.2|784.8|783.6|789|788.4|784.8|783.6|2376
1692087000000|2023-08-15 08:10:00|785|784|786.2|785.2|786.2|785.2|782.4|781.4|5632
1692087300000|2023-08-15 08:15:00|786|785.4|787|785.8|787.4|786.8|785.8|784.6|4905
1692087600000|2023-08-15 08:20:00|786.6|785.4|783.2|782.4|786.8|785.8|782.4|781.6|1714
1692087900000|2023-08-15 08:25:00|783|782.6|782.4|781.4|784.2|783|782.4|781.4|3270
1692088200000|2023-08-15 08:30:00|782|780.4|784.8|783.6|785|783.8|780.8|779.8|1183
1692088500000|2023-08-15 08:35:00|783.6|782.8|784.2|783.6|786|785.6|783.6|782.8|1171
1692088800000|2023-08-15 08:40:00|784.4|783.2|784|783|784.6|783.8|783.6|782.8|703
1692089100000|2023-08-15 08:45:00|783.6|783.2|801.6|800.2|816.4|812.8|783.2|782.6|77919
1692089400000|2023-08-15 08:50:00|801.4|798.4|802.4|799.8|818.8|816.6|799.8|798.4|9784
1692089700000|2023-08-15 08:55:00|802|800.4|803.2|799.6|804|802|793.8|791.6|3409
1692090000000|2023-08-15 09:00:00|803.6|800|798|796.2|804|800.8|797|795.2|3047
1692090300000|2023-08-15 09:05:00|797.4|795.8|795.6|794.4|797.6|796.4|791.2|789.8|4128
1692090600000|2023-08-15 09:10:00|794|792.6|789.8|788.2|795.4|794|789.4|788|11433
1692090900000|2023-08-15 09:15:00|789.6|788|789.6|788.8|791.8|790.8|787.8|786.6|8730
1692091200000|2023-08-15 09:20:00|789.2|787.8|787.4|786.4|789.2|787.8|786.2|785|11831
1692091500000|2023-08-15 09:25:00|787.8|786.2|788|787.2|789.8|788.8|787.2|786.2|3032
1692091800000|2023-08-15 09:30:00|788.8|787.8|789|787.6|792|791.2|788.8|787.6|4334
1692092100000|2023-08-15 09:35:00|788.8|787.4|787.2|786.2|789.8|788.6|787.2|786.2|1342
1692092400000|2023-08-15 09:40:00|787|786|783.6|782.4|787|786.2|783.6|782.4|1598
1692092700000|2023-08-15 09:45:00|783.4|782.2|784.8|783.6|786.2|785.2|783|781.8|1125
1692093000000|2023-08-15 09:50:00|784.4|783.4|783|781.8|784.8|784.2|783|781.8|1125
1692093300000|2023-08-15 09:55:00|784|782|783|782|786|785|782.8|781.8|1844
1692093600000|2023-08-15 10:00:00|783.6|781.8|781.8|780.8|783.6|782.6|781|780|1207
1692093900000|2023-08-15 10:05:00|781.6|780.6|781|780.2|783.2|781.8|781|780|5081
1692094200000|2023-08-15 10:10:00|782|781|783.2|782.8|784.2|783.6|781.6|780.8|2038
1692094500000|2023-08-15 10:15:00|783|782.2|783.6|782.4|784.2|783.2|780.8|779.8|4427
1692094800000|2023-08-15 10:20:00|783.8|782.2|786.8|785.2|786.8|785.4|783|781.8|3538
1692095100000|2023-08-15 10:25:00|787.4|786.4|785.2|784.2|787.4|786.4|785.2|784.2|2572
1692095400000|2023-08-15 10:30:00|785|784.4|789.6|788.2|789.8|788.2|783.8|782.6|4629
1692095700000|2023-08-15 10:35:00|789.8|788.4|788.4|787.2|791.8|790.6|788.4|787.2|1824
1692096000000|2023-08-15 10:40:00|787.8|786.6|785.8|784.6|787.8|786.6|785.8|784.6|924
1692096300000|2023-08-15 10:45:00|784.6|783.6|785.6|784.8|786.6|785.2|784.6|783.6|1756
1692096600000|2023-08-15 10:50:00|785.4|784.6|784.6|783.4|785.6|784.8|784.4|783.4|825
1692096900000|2023-08-15 10:55:00|784.4|782.2|785.2|784|785.6|784.6|782.4|781.8|1691
1692097200000|2023-08-15 11:00:00|785|783.4|786|784.8|786.8|785.6|784.2|783.4|1448
1692097500000|2023-08-15 11:05:00|785.6|784.6|788.4|787.4|788.8|787.6|784.2|783.2|2504
1692097800000|2023-08-15 11:10:00|788.2|787.6|787.6|786.8|789|788|787.6|786.8|2274
1692098100000|2023-08-15 11:15:00|787.2|786.4|790|789.2|790|789.2|787|786.4|4200
1692098400000|2023-08-15 11:20:00|789.8|789|791.4|790.2|791.8|790.6|788.8|787.8|3795
1692098700000|2023-08-15 11:25:00|791.2|790.4|792|791|792.6|791.4|790.8|789.6|1
1692099000000|2023-08-15 11:30:00|792.2|791.2|792.8|792|793.2|792.2|791.8|790.8|484
1692099300000|2023-08-15 11:35:00|793|791.6|793.2|792.4|795|794|792.4|791.6|744
1692099600000|2023-08-15 11:40:00|793|792.8|794.6|793.6|794.6|793.6|793|792|1325
1692099900000|2023-08-15 11:45:00|794.4|793.2|794.2|793.2|794.4|793.4|794|793|188
1692100200000|2023-08-15 11:50:00|794|793|792.2|791.2|794|793.2|791.8|790.8|1576
1692100500000|2023-08-15 11:55:00|792|791|793.4|792.6|794|793|792|791|105
1692100800000|2023-08-15 12:00:00|793.8|792.8|792.8|792|794.2|793|792.4|791.6|384
1692101100000|2023-08-15 12:05:00|793.2|792.2|792.2|791.2|793.2|792.2|791.4|790.6|330
1692101400000|2023-08-15 12:10:00|791.8|790.8|796.2|794.8|796.2|794.8|791.8|790.8|511
1692101700000|2023-08-15 12:15:00|796.4|795|797.4|796.6|798.2|797.2|795.6|794.6|1850
1692102000000|2023-08-15 12:20:00|797.8|796.8|801|799.6|801|799.8|797.4|796.6|2284
1692102300000|2023-08-15 12:25:00|800.6|799.4|803.4|801|803.4|801|800|799.4|3569
1692102600000|2023-08-15 12:30:00|803.2|800.6|802|801|804.8|803.2|800.4|799.4|2817
1692102900000|2023-08-15 12:35:00|801.6|801.4|798.8|797.8|802.4|802|797.8|796.8|1698
1692103200000|2023-08-15 12:40:00|799|797.6|799|798|799.8|798.8|798.4|797.4|1284
1692103500000|2023-08-15 12:45:00|799.2|797.8|798|797.2|799.2|797.8|797.8|796.8|2127
1692103800000|2023-08-15 12:50:00|798.2|797.6|798.8|797.8|799|798.2|797.6|797|2302
1692104100000|2023-08-15 12:55:00|798.6|797.6|798.4|797.2|798.8|797.8|798|797|417
1692104400000|2023-08-15 13:00:00|798.6|797.4|798.4|797.6|799|798|797.8|797.4|1458
1692104700000|2023-08-15 13:05:00|798.6|797.8|798.4|797.6|799|798.6|798|797.6|279
1692105000000|2023-08-15 13:10:00|798.2|797.4|797.2|796.4|798.8|798.2|797.2|796.4|1588365
1692105300000|2023-08-15 13:15:00|797|797|799|798|799.6|798.6|797|797|1137
1692105600000|2023-08-15 13:20:00|799.2|798.2|798.4|797.4|799.2|798.2|797.4|796.6|5044
1692105900000|2023-08-15 13:25:00|798.2|797.2|798.2|797.6|798.6|797.6|797.4|796.8|739
1692106200000|2023-08-15 13:30:00|798|797.2|798.6|798|799.6|798.6|797|796.4|1239
1692106500000|2023-08-15 13:35:00|798.8|798.4|798|797.4|799.4|798.6|797.8|797.2|6106
1692106800000|2023-08-15 13:40:00|797.6|797|793.4|792.2|797.6|797|793.4|792|3555
1692107100000|2023-08-15 13:45:00|793.2|791.8|794|792.2|796.2|795.4|786.2|785|5261
1692107400000|2023-08-15 13:50:00|794.2|792.4|792.4|791.2|794.2|793.2|792.4|791|325
1692107700000|2023-08-15 13:55:00|792.6|791.8|792.2|791.2|794|792.6|792|791.2|58772
1692108000000|2023-08-15 14:00:00|792|791|792|790.8|792.2|791.6|791.4|790.2|2753
1692108300000|2023-08-15 14:05:00|791.8|791|790.2|789.2|792.8|791.8|790|788.8|2160
1692108600000|2023-08-15 14:10:00|790|789|790.2|789.2|790.6|790|789.6|788.6|492
1692108900000|2023-08-15 14:15:00|790|789|790.2|789.8|790.6|789.8|789.4|788.6|1667
1692109200000|2023-08-15 14:20:00|790|790.2|790.4|789.8|791.8|791.2|790|789.6|1601
1692109500000|2023-08-15 14:25:00|791|790.4|790.6|789.8|791|790.4|789.4|788.8|1725
1692109800000|2023-08-15 14:30:00|789.8|789.2|786.6|785.6|791.4|790.6|785.6|784|2908
1692110100000|2023-08-15 14:35:00|786.4|785.4|788.6|787.6|788.6|787.6|786.4|785.4|1054
1692110400000|2023-08-15 14:40:00|788.2|787.4|791.6|790.8|792.4|791.8|787.2|786.6|4263
1692110700000|2023-08-15 14:45:00|791|790.2|790.6|789.8|791.4|790.6|789.2|788.6|2476
1692111000000|2023-08-15 14:50:00|790.8|790.2|792.2|791.2|793.4|792.4|790.8|790.2|1582
1692111300000|2023-08-15 14:55:00|792|791.4|794.2|793.4|794.8|794|792|791|2529
1692111600000|2023-08-15 15:00:00|794|793.8|798.4|797.6|798.4|797.6|794|793.8|4308
1692111900000|2023-08-15 15:05:00|798.2|799.4|802.4|801.4|802.6|801.6|798.2|799.4|3711
1692112200000|2023-08-15 15:10:00|802.6|801.6|804.2|803|805|804.2|802.4|801.6|9159
1692112500000|2023-08-15 15:15:00|804|803.2|800.2|799|804.2|803.4|798.2|797.6|2331
1692112800000|2023-08-15 15:20:00|800|798.2|800.6|800|801|800.4|799|798.2|1729
1692113100000|2023-08-15 15:25:00|800.8|800.2|800.6|799.6|801.2|800.6|799.2|798.6|30254
1692169200000|2023-08-16 07:00:00|796.4|786.2|792|789.8|796.8|794.8|789|785.2|2479
1692169500000|2023-08-16 07:05:00|793.6|790|790|787|793.6|790.6|789.2|786.6|6363
1692169800000|2023-08-16 07:10:00|789.8|786.8|790.2|787.8|790.4|788.6|788.6|786.8|1777
1692170100000|2023-08-16 07:15:00|790.6|788|787.4|785.4|791|788.8|786.2|784.8|10275
1692170400000|2023-08-16 07:20:00|788.4|785.2|789.2|788.2|791|789.4|787.2|785.2|7809
1692170700000|2023-08-16 07:25:00|789.8|788.4|798.2|796.4|798.6|796.6|789.8|788.2|5163
1692171000000|2023-08-16 07:30:00|798.6|797|796.8|795.2|799.8|797.8|795.8|794|1227
1692171300000|2023-08-16 07:35:00|797|796.4|800.2|798.8|801.2|799.4|796.4|795.2|3586
1692171600000|2023-08-16 07:40:00|800.4|799.4|807|805.4|807|805.6|800.4|799.4|2244
1692171900000|2023-08-16 07:45:00|807.4|805.6|803.8|802.8|807.8|806|803.4|802.6|1090
1692172200000|2023-08-16 07:50:00|802.6|802.6|802.4|801|803.4|802.6|801.6|800.4|997
1692172500000|2023-08-16 07:55:00|802.2|800.8|801.8|800.4|804.2|802.2|801.4|799.6|1032
1692172800000|2023-08-16 08:00:00|802.4|801|807|805.2|807|805.2|801.6|800.4|1388
1692173100000|2023-08-16 08:05:00|806.6|805|803.6|802.6|807|805.2|803.4|802|1155
1692173400000|2023-08-16 08:10:00|803.2|801.8|805.4|804.6|806.2|804.6|801.8|801.2|3229
1692173700000|2023-08-16 08:15:00|806|804.8|805.8|804.4|806|805.2|804|803.4|2828
1692174000000|2023-08-16 08:20:00|805.6|804.6|806.4|805.6|806.4|805.8|805.6|804.6|986
1692174300000|2023-08-16 08:25:00|806.8|805.4|808|806.6|808.2|806.8|805.8|805|618
1692174600000|2023-08-16 08:30:00|807.8|806.2|806.6|805.6|808.2|807.4|806.6|805.4|1074
1692174900000|2023-08-16 08:35:00|806.2|805.4|806|805|807.4|807|805.4|804.2|702
1692175200000|2023-08-16 08:40:00|805.6|804.2|805.2|804.2|806|805.2|804.8|804|2219
1692175500000|2023-08-16 08:45:00|805.4|804.4|805.2|804|806|805|804.8|804|744
1692175800000|2023-08-16 08:50:00|805.4|803.8|805.2|804.4|806.8|806|805.2|803.8|1210
1692176100000|2023-08-16 08:55:00|805|804.2|802.4|800.6|805|804.2|800.6|798.8|7256
1692176400000|2023-08-16 09:00:00|802.2|800.8|807|806|807.2|806|801.6|800.8|1015
1692176700000|2023-08-16 09:05:00|806.8|806.2|808|806.8|808.2|806.8|806.4|805.6|812
1692177000000|2023-08-16 09:10:00|807.8|807.2|805.2|804.4|808.2|807.2|804.8|804|983
1692177300000|2023-08-16 09:15:00|806.4|804|804.4|803.4|806.8|805.6|804|802.8|1506
1692177600000|2023-08-16 09:20:00|804.2|803.2|803.6|802.6|804.4|803.4|803|801.6|1054
1692177900000|2023-08-16 09:25:00|803.4|800.4|803|801.6|803.4|801.6|800.6|799|818
1692178200000|2023-08-16 09:30:00|803.6|801.8|804|803.2|804.4|803.2|803.6|801.8|1361
1692178500000|2023-08-16 09:35:00|804.4|803|803.4|802.4|804.4|803|803.2|801.8|735
1692178800000|2023-08-16 09:40:00|803.2|802.2|803.4|802.4|804|803.2|802.8|801.8|4100
1692179100000|2023-08-16 09:45:00|803.2|803|803.2|802.2|804|803|802.8|801.8|957
1692179400000|2023-08-16 09:50:00|803|802|804.8|804|804.8|804|802.8|801.4|597
1692179700000|2023-08-16 09:55:00|805.6|803.8|805|804|805.6|804.8|804.6|803.8|1642
1692180000000|2023-08-16 10:00:00|805.8|804.2|806.2|805.4|806.8|806|805.8|804|361
1692180300000|2023-08-16 10:05:00|806.8|805.6|806.2|804.8|806.8|806|806|804.6|564
1692180600000|2023-08-16 10:10:00|806|804.2|805.8|804|807.4|806|805|803.6|617
1692180900000|2023-08-16 10:15:00|805.4|804.2|805.4|804.2|805.8|804.6|804.8|803.6|5
1692181200000|2023-08-16 10:20:00|805|804.4|807.8|807.2|808|807.2|805|804.4|1303
1692181500000|2023-08-16 10:25:00|808|807|807.8|806.8|808|807.4|807.6|806.6|1601
1692181800000|2023-08-16 10:30:00|808.4|806.6|806.4|805.4|808.4|807.2|805.6|804.8|2213
1692182100000|2023-08-16 10:35:00|806.2|804.4|806.6|805.6|806.8|805.8|805.4|804.2|1019
1692182400000|2023-08-16 10:40:00|806.4|805.8|807|805.6|807|805.8|804|803.4|1688
1692182700000|2023-08-16 10:45:00|807.6|805.8|806.6|805.6|807.6|806.6|806.4|805.6|538
1692183000000|2023-08-16 10:50:00|808.4|806|808.4|807.6|809.2|808|808|805.8|1211
1692183300000|2023-08-16 10:55:00|808.2|807|805.2|804.4|808.2|807|805.2|804.4|1016
1692183600000|2023-08-16 11:00:00|805|804.6|807|805.6|807|805.8|804.4|803.2|654
1692183900000|2023-08-16 11:05:00|806.8|805.4|807.2|805.6|807.2|805.6|805.4|804.6|156
1692184200000|2023-08-16 11:10:00|807|805.4|806.8|805.4|807|805.6|805.4|804.4|846
1692184500000|2023-08-16 11:15:00|806.6|805.6|807|806|807|806|806.2|805.4|404
1692184800000|2023-08-16 11:20:00|807.4|805.8|805.6|804.4|807.8|806.8|805.6|804|736
1692185100000|2023-08-16 11:25:00|805.2|804.6|805|803.8|806|804.8|804.6|803.4|480
1692185400000|2023-08-16 11:30:00|805.8|804.2|806|805.2|806|805.2|804.8|803.8|633
1692185700000|2023-08-16 11:35:00|805.6|805|805.8|805|805.8|805|805.2|804.8|106
1692186000000|2023-08-16 11:40:00|805.6|804.8|806.4|805.2|806.4|805.6|805.6|804.6|294
1692186300000|2023-08-16 11:45:00|806.2|805.8|806.2|805|806.4|805.8|806|805|920
1692186600000|2023-08-16 11:50:00|806|804.2|804.8|803.8|806.4|805.4|804.8|803.6|797
1692186900000|2023-08-16 11:55:00|804.6|803|803.2|802.2|805|803.8|803.2|802.2|2223
1692187200000|2023-08-16 12:00:00|803.6|802|811.4|810.2|811.8|810.8|803.2|802|987
1692187500000|2023-08-16 12:05:00|811.2|810|808.4|806.8|812|810.8|808.2|806.8|919
1692187800000|2023-08-16 12:10:00|808.6|807|808.2|806.6|808.6|807.2|806.8|805.6|557
1692188100000|2023-08-16 12:15:00|807.6|806.2|810.4|809.2|810.4|809.6|807.4|806.2|110
1692188400000|2023-08-16 12:20:00|810|809.4|808.8|807.6|810|809.4|808.4|807.2|425
1692188700000|2023-08-16 12:25:00|810.4|808|810.6|809|811.2|809.8|810|808|5195
1692189000000|2023-08-16 12:30:00|812.8|810.6|810.8|809.6|812.8|811.2|810|809|2795
1692189300000|2023-08-16 12:35:00|810.6|809.2|809.2|808.4|810.8|809.8|809|808|837
1692189600000|2023-08-16 12:40:00|809|808.2|809|807.6|809.2|808.2|808.6|807.6|1426
1692189900000|2023-08-16 12:45:00|808.6|808.2|808.8|807.8|809.4|808.4|808.4|807.2|1152
1692190200000|2023-08-16 12:50:00|808.4|807.4|807.8|807|809.2|808.2|807.8|806.6|1810
1692190500000|2023-08-16 12:55:00|808.4|807.2|808|807|808.4|807.4|807.4|806.6|496
1692190800000|2023-08-16 13:00:00|807.8|806.8|807.6|806.4|808|807|807|805.8|487
1692191100000|2023-08-16 13:05:00|807|806.6|808.2|806.8|809.2|808.4|806.2|805.4|2543
1692191400000|2023-08-16 13:10:00|807.8|807|807.4|806.4|808.2|807|807|806.4|244
1692191700000|2023-08-16 13:15:00|807.2|805.4|808.4|807.8|808.4|807.8|806.6|805.4|1810
1692192000000|2023-08-16 13:20:00|808.8|807.4|807.8|806.6|808.8|807.6|807|805.6|833
1692192300000|2023-08-16 13:25:00|807.6|806.8|808|807|808.6|807.6|807|806|27
1692192600000|2023-08-16 13:30:00|807.8|806.4|808.2|807.2|809.4|808.4|807.2|806.4|3095
1692192900000|2023-08-16 13:35:00|808.4|807.4|814|813|815.8|814.8|807.2|806|7839
1692193200000|2023-08-16 13:40:00|814.2|812.8|810.8|809.4|814.2|812.8|809.6|808.4|1459
1692193500000|2023-08-16 13:45:00|811.2|809.2|812.4|811.2|813|811.6|810.2|809.2|752
1692193800000|2023-08-16 13:50:00|812.2|811|811|810.2|812.8|811.6|810.6|809.8|708
1692194100000|2023-08-16 13:55:00|811.2|810|811.4|810.8|812.4|811.6|811.2|810|962
1692194400000|2023-08-16 14:00:00|811.2|809.8|809.6|808.8|811.2|810|808.8|808.2|1551
1692194700000|2023-08-16 14:05:00|810|809.2|807.6|806.4|811.4|810.4|807.6|806.4|4458
1692195000000|2023-08-16 14:10:00|807.8|807|807.2|806|809.6|808.8|807.2|806|1085
1692195300000|2023-08-16 14:15:00|807|806.2|809.2|808.2|809.2|808.6|807|806|1004
1692195600000|2023-08-16 14:20:00|809|808|808.4|807.4|809.6|808.8|807.8|806.6|1389
1692195900000|2023-08-16 14:25:00|808.2|807.6|808.8|807.4|809|808.2|807.6|806.8|436
1692196200000|2023-08-16 14:30:00|809|807.6|808.6|807.8|809.6|808.6|807.4|806.4|769
1692196500000|2023-08-16 14:35:00|808.4|807.4|807.6|806.4|808.6|807.6|807|806.4|2783
1692196800000|2023-08-16 14:40:00|808.2|806.6|808.6|807.6|808.8|807.8|807.6|806.4|2426
1692197100000|2023-08-16 14:45:00|808.8|807.8|808.6|807.8|808.8|807.8|807.2|806.4|914
1692197400000|2023-08-16 14:50:00|808.8|808.4|809.4|808.6|809.6|808.8|808.6|807.8|1016
1692197700000|2023-08-16 14:55:00|809.6|808.8|811.8|810.6|811.8|811|809.4|808.6|1319
1692198000000|2023-08-16 15:00:00|811.2|810.8|811.2|810.6|812.6|811.8|810.4|809.6|3982
1692198300000|2023-08-16 15:05:00|812|811.2|813|812|813.4|812.6|811.6|811|2197
1692198600000|2023-08-16 15:10:00|812.8|811.6|812.4|811.8|813|812|811.8|811|7858
1692198900000|2023-08-16 15:15:00|812.2|811.6|810.8|810.2|812.6|811.8|810|809|1777
1692199200000|2023-08-16 15:20:00|811.6|810|812.4|811.6|812.8|812.2|811|810|3806
1692199500000|2023-08-16 15:25:00|811.6|810.6|810.8|810|811.6|811|810|809.4|3898
1692255600000|2023-08-17 07:00:00|808.4|803|808.4|805.8|810.8|807.4|806.4|803|5222
1692255900000|2023-08-17 07:05:00|808.6|806|807.6|805.8|808.8|806.4|807.6|805.6|73
1692256200000|2023-08-17 07:10:00|807.8|806|802.4|800.4|808.6|807|801.4|799.6|13699
1692256500000|2023-08-17 07:15:00|803.8|800.6|804.2|803|805.2|803.8|802.6|800.6|1561
1692256800000|2023-08-17 07:20:00|803.8|802.8|799.8|797.4|803.8|802.8|798.8|797.2|4156
1692257100000|2023-08-17 07:25:00|800|798.2|796.6|795.4|800|798.4|796.2|795.2|2493
1692257400000|2023-08-17 07:30:00|796.8|795.6|798.2|796.8|799.6|798.4|796.4|795.6|1278
1692257700000|2023-08-17 07:35:00|798.6|797.4|800.6|799.4|800.6|799.4|797.6|796.2|659
1692258000000|2023-08-17 07:40:00|800.4|799.2|799.6|798.4|800.4|799.2|798|797|911
1692258300000|2023-08-17 07:45:00|798.2|798|800.4|799.6|801.8|800.6|798|797.2|3357
1692258600000|2023-08-17 07:50:00|800.2|800.2|800.8|799.2|801.6|800.2|798.8|797.2|3347
1692258900000|2023-08-17 07:55:00|800.6|799|804|802.6|804.4|802.6|800.4|798.8|529
1692259200000|2023-08-17 08:00:00|804.4|802.8|803.6|802.6|805.2|803.8|803.4|802.4|930
1692259500000|2023-08-17 08:05:00|803.8|802.8|802|800.8|804.6|803.4|802|800.8|3896
1692259800000|2023-08-17 08:10:00|801.6|800.4|800|798.4|801.8|801|799.2|798|2547
1692260100000|2023-08-17 08:15:00|799.8|798|802|801|802.4|801|799.2|798|1461
1692260400000|2023-08-17 08:20:00|802.2|800|800|798.4|802.2|800|798.2|796.8|1785
1692260700000|2023-08-17 08:25:00|799.8|798.6|799.4|798.4|800|799|799|798.4|1038
1692261000000|2023-08-17 08:30:00|799.2|797.8|800.2|799.2|800.6|799.8|798.8|797.8|2521
1692261300000|2023-08-17 08:35:00|800.6|799.8|800|799|801|800.2|799.6|798.8|1882
1692261600000|2023-08-17 08:40:00|800.4|799.6|801.4|799.8|801.4|800|800|799|1616
1692261900000|2023-08-17 08:45:00|801.2|799.6|800|799.4|801.2|799.6|799.4|798.8|1433
1692262200000|2023-08-17 08:50:00|799.6|798.6|796|794.8|799.6|798.6|795|793.8|3225
1692262500000|2023-08-17 08:55:00|796.4|795.4|795.6|794.4|797|795.4|795.4|794.4|3115
1692262800000|2023-08-17 09:00:00|796|794.6|795.6|794.6|796.8|795.6|794.4|793.2|1322
1692263100000|2023-08-17 09:05:00|795.2|794.4|794|792.4|795.4|794.6|793.4|792.4|3891
1692263400000|2023-08-17 09:10:00|794.2|793|793|792.2|795|794|793|792.2|1191
1692263700000|2023-08-17 09:15:00|793.2|792|793.6|792.8|794|793.6|792.6|792|165627
1692264000000|2023-08-17 09:20:00|793.4|792.6|789.4|788.2|793.6|792.6|789|788|4501
1692264300000|2023-08-17 09:25:00|789.6|788.6|792.4|791.2|792.6|791.2|789.6|788.6|490
1692264600000|2023-08-17 09:30:00|792.6|791.4|791.8|790.8|793.6|792.8|790.8|790|1195
1692264900000|2023-08-17 09:35:00|792|791|793|791.6|793|791.8|791.8|790.8|1544
1692265200000|2023-08-17 09:40:00|792.8|791.4|792|790.8|792.8|791.4|791.6|790.8|410
1692265500000|2023-08-17 09:45:00|792.2|790.6|791.8|790.8|793|791.8|790.8|789.6|2542
1692265800000|2023-08-17 09:50:00|792|791.6|791.6|790.2|793|792.4|791.4|790.2|421
1692266100000|2023-08-17 09:55:00|791.8|790.6|793|791.8|793|792|791.2|790.6|661
1692266400000|2023-08-17 10:00:00|793.6|792|793.8|792.6|794.6|793.8|793.6|792|867
1692266700000|2023-08-17 10:05:00|793.6|792.4|792.2|791|794|792.6|791.8|791|1649
1692267000000|2023-08-17 10:10:00|792|791.8|793|792|793|792.2|791.8|790.8|960
1692267300000|2023-08-17 10:15:00|793.2|791.8|794|793|794.2|793|793|791.8|1160
1692267600000|2023-08-17 10:20:00|793.8|792.8|792|791|793.8|792.8|792|791|585
1692267900000|2023-08-17 10:25:00|791.6|790.8|790.8|789.8|791.8|790.8|790.8|789.8|0
1692268200000|2023-08-17 10:30:00|791|789.6|790.2|789.2|791.6|790.4|790.2|789.2|1876
1692268500000|2023-08-17 10:35:00|790|788.2|788|786.8|790.2|788.8|787.8|786.6|3872
1692268800000|2023-08-17 10:40:00|788.2|787.6|790|789.2|791.2|790.6|788.2|787.4|602
1692269100000|2023-08-17 10:45:00|790.4|789|789.2|788|791.4|790.2|789.2|788|831
1692269400000|2023-08-17 10:50:00|789|787.6|790.4|789.6|791|790.2|788.8|787.4|510
1692269700000|2023-08-17 10:55:00|790.2|789.4|791.2|790|791.2|790.4|790.2|789.2|213
1692270000000|2023-08-17 11:00:00|790.8|790.2|793|791.8|793|791.8|790.8|790.2|958
1692270300000|2023-08-17 11:05:00|792.6|792|791.8|790.6|793|792|791|790.4|319
1692270600000|2023-08-17 11:10:00|792|790.8|790|788.8|792|790.8|788.8|787.8|3327
1692270900000|2023-08-17 11:15:00|790.2|789.2|789.6|788.8|791|790.2|789.6|788.8|1245
1692271200000|2023-08-17 11:20:00|789.8|788.6|790.4|789.2|790.4|789.2|789.4|788.4|483
1692271500000|2023-08-17 11:25:00|790|789|787.6|786.4|790|789.2|787.4|786.4|1697
1692271800000|2023-08-17 11:30:00|787.4|785.8|787|786.2|787.6|786.4|786|785.4|4366
1692272100000|2023-08-17 11:35:00|787.2|786.8|788.2|787|789|787.8|787.2|786.8|441
1692272400000|2023-08-17 11:40:00|788.4|787.2|788|787|788.6|787.8|787.8|786.8|2
1692272700000|2023-08-17 11:45:00|788.2|786.6|787.2|786.2|788.6|787.6|786.4|785.4|2220
1692273000000|2023-08-17 11:50:00|787|786|788.6|787.4|788.6|787.4|786.8|785.8|2485
1692273300000|2023-08-17 11:55:00|788.4|787.2|788.6|787.8|789|787.8|788.2|787.2|0
1692273600000|2023-08-17 12:00:00|788.4|787|786.8|785.8|788.4|787|786.6|785.6|638
1692273900000|2023-08-17 12:05:00|786.6|785.6|783.6|782.6|786.6|785.6|783.6|782.6|1828
1692274200000|2023-08-17 12:10:00|783.4|782.8|783.2|782|783.6|782.8|782.4|781.4|1819
1692274500000|2023-08-17 12:15:00|783.4|782.4|782.8|782.2|783.6|783|782.6|781.6|8386
1692274800000|2023-08-17 12:20:00|782.6|782|783|782.2|783.8|782.8|782.2|781.2|4805
1692275100000|2023-08-17 12:25:00|783.2|782.8|782.2|781.2|783.8|782.8|782.2|781.2|5266
1692275400000|2023-08-17 12:30:00|782.6|781.4|783|781.8|783.4|782.4|779.6|778.4|10278
1692275700000|2023-08-17 12:35:00|783.4|782.8|782|780.8|784.6|783.6|782|780.6|2185
1692276000000|2023-08-17 12:40:00|782.2|781.2|783.8|782.6|784.8|784|781.8|781.2|1819
1692276300000|2023-08-17 12:45:00|783.6|782.8|783.2|782.6|784.6|783.6|783.2|782.2|1447
1692276600000|2023-08-17 12:50:00|783|782.2|783.4|782.6|784.6|783.6|782.4|781.6|2213
1692276900000|2023-08-17 12:55:00|783.6|782.4|783.4|782.2|783.8|782.4|782.4|781.8|901
1692277200000|2023-08-17 13:00:00|783.2|782.4|783.6|783|784|783.2|783|782.2|4533
1692277500000|2023-08-17 13:05:00|783.4|782.8|782.4|781.6|783.8|783|782.4|781.6|2178
1692277800000|2023-08-17 13:10:00|782.8|781.4|783|782.6|783.2|782.6|782.6|781.4|537
1692278100000|2023-08-17 13:15:00|782.2|781.4|784.2|783.2|784.6|783.6|782.2|781.4|1591
1692278400000|2023-08-17 13:20:00|784|782.6|783.4|782.6|784.2|782.8|782.6|782|1694
1692278700000|2023-08-17 13:25:00|783.2|782.2|783|782|783.4|782.8|782.4|781.6|766
1692279000000|2023-08-17 13:30:00|782.4|781.8|783.2|782.2|783.6|783|781.2|780.4|6370
1692279300000|2023-08-17 13:35:00|783|782.4|784.2|783.6|784.8|783.6|782.4|781.8|3255
1692279600000|2023-08-17 13:40:00|784|783.8|784|783.4|785.8|785|783.6|783|2096
1692279900000|2023-08-17 13:45:00|783.4|783|780|779.4|783.6|783|779.8|779|2550
1692280200000|2023-08-17 13:50:00|779.4|778.8|778.2|777.2|780|779.2|778|777|3940
1692280500000|2023-08-17 13:55:00|778|777.4|778.4|777.2|779|778.4|777.6|776.6|3088
1692280800000|2023-08-17 14:00:00|779.6|778|779.2|778.4|779.8|779|778|776.6|3226
1692281100000|2023-08-17 14:05:00|779.4|778.6|781.8|781|782|781|778.8|777.8|4281
1692281400000|2023-08-17 14:10:00|781.6|780.8|777.2|776.4|782|781.2|776|775.2|10532
1692281700000|2023-08-17 14:15:00|778|776.8|781|780|781|780|777.6|776.8|1362
1692282000000|2023-08-17 14:20:00|780.8|779.8|780.4|779.8|782|781.2|780|779.2|2617
1692282300000|2023-08-17 14:25:00|780|779.4|778.8|778.2|780.2|779.4|778.2|777.4|2865
1692282600000|2023-08-17 14:30:00|779.8|778.8|776.2|775.6|780.2|779.2|775.8|775.4|2427
1692282900000|2023-08-17 14:35:00|776|775.4|775.4|774.4|776|775.4|774|773.2|2921
1692283200000|2023-08-17 14:40:00|775.2|774|775.2|774.4|777.2|776|774.6|774|2889
1692283500000|2023-08-17 14:45:00|775.6|775|772.4|771.8|775.8|775|771.8|771|5129
1692283800000|2023-08-17 14:50:00|772.8|772.2|776.6|776|778.4|777.6|772.8|772.2|5210
1692284100000|2023-08-17 14:55:00|777.2|776.4|775.8|775|777.2|776.6|774.8|774.2|4323
1692284400000|2023-08-17 15:00:00|775.6|774.8|773.4|772.6|775.8|775|772.2|771.4|4407
1692284700000|2023-08-17 15:05:00|773.2|772.8|768.2|767.6|773.8|772.8|768.2|767.6|4365
1692285000000|2023-08-17 15:10:00|768|767.2|768.4|767.4|769.8|768.8|767.4|766.6|5669
1692285300000|2023-08-17 15:15:00|768.2|767.6|767.4|766.6|768.6|768|766.2|765.4|5627
1692285600000|2023-08-17 15:20:00|767|766.4|767.2|766.4|768.6|767.8|766.6|765.8|3336
1692285900000|2023-08-17 15:25:00|766.6|766.2|768.2|767|768.4|767.4|766.6|765.8|5921
1692342000000|2023-08-18 07:00:00|782.8|780|777.8|776.2|784|780|769.4|763.2|36495
1692342300000|2023-08-18 07:05:00|777.4|774.8|781.2|779.6|782.6|780.6|771.6|769.4|15020
1692342600000|2023-08-18 07:10:00|781|779.4|783|781|788.6|786.6|780.6|778.8|25547
1692342900000|2023-08-18 07:15:00|782.8|781.8|781.4|780.4|784.8|783.6|778|776.8|15287
1692343200000|2023-08-18 07:20:00|783|781|781.4|780.4|784.6|783.4|780.8|780|4256
1692343500000|2023-08-18 07:25:00|781|780|783|782.2|783|782.4|780.8|780|712
1692343800000|2023-08-18 07:30:00|782.8|782|781.2|780.2|782.8|782.4|780.4|779.6|3412
1692344100000|2023-08-18 07:35:00|780.8|780|780.6|779.6|781.8|781.2|780.4|779.2|6279
1692344400000|2023-08-18 07:40:00|780|779.4|781.6|781|781.8|781|779.2|778.4|2498
1692344700000|2023-08-18 07:45:00|781.4|781.2|781|780|782.6|781.6|780.2|780|3588
1692345000000|2023-08-18 07:50:00|780.8|779.8|782.6|781.8|782.8|782.2|780.2|779.4|5775
1692345300000|2023-08-18 07:55:00|782.4|781.2|780.2|779.8|782.4|781.4|780.2|779.4|2449
1692345600000|2023-08-18 08:00:00|780.6|780|781|780.2|782.4|781.6|780.6|779.8|2497
1692345900000|2023-08-18 08:05:00|780.8|780|780.8|779.8|781.4|780.4|780.8|779.8|920
1692346200000|2023-08-18 08:10:00|781|780|782.4|781.4|782.8|782.2|781|780|1071
1692346500000|2023-08-18 08:15:00|782.2|781|781.4|780.4|782.4|781.4|780.8|780|1267
1692346800000|2023-08-18 08:20:00|781.2|780.6|780.2|779.6|781.4|780.6|779.8|779|2468
1692347100000|2023-08-18 08:25:00|780.4|779.8|780.2|779.4|781|780.4|779.8|779|3985
1692347400000|2023-08-18 08:30:00|779.8|779.2|780.8|780.2|780.8|780.2|779.6|779|4564
1692347700000|2023-08-18 08:35:00|780.6|780|780.8|780.2|781|780.2|779.6|779|1120
1692348000000|2023-08-18 08:40:00|781|780.4|781.2|780.2|781.4|780.4|780|779.2|2152
1692348300000|2023-08-18 08:45:00|781.4|780.4|782.2|781.4|783.2|782.4|780.2|780|5527
1692348600000|2023-08-18 08:50:00|781.8|781.2|781.8|781|783|782.2|781.6|780.8|1520
1692348900000|2023-08-18 08:55:00|782|781.2|782.6|782.2|783|782.2|782|781.2|777
1692349200000|2023-08-18 09:00:00|782.4|781.8|782.8|781.8|785.2|784.4|782.2|781.8|1477
1692349500000|2023-08-18 09:05:00|783|782|783.2|781.8|784.4|783.4|781.8|781.2|2138
1692350100000|2023-08-18 09:15:00|781.2|780|781.8|781|783|781.8|780.8|779.8|12418
1692350400000|2023-08-18 09:20:00|781.6|781.2|777.4|776.8|781.8|781.2|777|776|6964
1692350700000|2023-08-18 09:25:00|777.6|776.2|776|775.2|777.8|777.2|773.4|772|6834
1692351000000|2023-08-18 09:30:00|776.8|775.4|780|779.2|780|779.2|776.2|775|3148
1692351300000|2023-08-18 09:35:00|780.8|779.8|780.8|779.8|781|780.4|780.2|779|337
1692351600000|2023-08-18 09:40:00|780.6|779|779.2|779|780.6|779.4|779.2|778.8|701
1692351900000|2023-08-18 09:45:00|779|778|779.8|778.8|780.2|779|779|778|1270
1692352200000|2023-08-18 09:50:00|779.6|779|778|777.4|779.6|779.4|778|777.2|1540
1692352500000|2023-08-18 09:55:00|777.2|776.4|776.4|776|777.8|777.2|776.4|775.8|4028
1692352800000|2023-08-18 10:00:00|776|775.6|776.4|775.8|777.4|776.4|776|775.2|754
1692353100000|2023-08-18 10:05:00|776.6|776|776.2|775.2|776.6|776|775|774|861
1692353400000|2023-08-18 10:10:00|775.6|775.6|769|768|775.6|775.6|768.6|767.8|3353
1692353700000|2023-08-18 10:15:00|768.8|767.4|772.8|772|773.4|772.2|768.8|767.4|1952
1692354000000|2023-08-18 10:20:00|774.2|772.8|771.6|771|774.6|773.6|771.6|771|14779
1692354300000|2023-08-18 10:25:00|771.4|769.2|769.2|768|771.4|769.8|769.2|768|717
1692354600000|2023-08-18 10:30:00|770.8|768.2|769.4|768.8|770.8|770|769.4|768.2|1099
1692354900000|2023-08-18 10:35:00|769.6|769.6|772|770.8|772|771|769.6|769.6|2299
1692355200000|2023-08-18 10:40:00|771.8|770.6|772.8|771.8|773|772|771.6|770.6|1764
1692355500000|2023-08-18 10:45:00|773|772|773|772|773.4|772.6|772.8|771.8|1690
1692355800000|2023-08-18 10:50:00|772.8|771.8|773|772.2|774.2|773.4|772.4|771.6|3662
1692356100000|2023-08-18 10:55:00|773.2|772.4|773.2|772.4|774.2|773.4|773|772|1676
1692356400000|2023-08-18 11:00:00|772.6|772.8|769.6|769|772.6|772.8|769.6|768.6|1218
1692356700000|2023-08-18 11:05:00|769|767.8|770.6|768.8|771.8|770.4|767.4|766.4|858
1692357000000|2023-08-18 11:10:00|770.4|769|768.6|767.4|770.4|769|768.6|767.4|1206
1692357300000|2023-08-18 11:15:00|768.8|767.6|768.2|767.2|768.8|767.8|767.6|767|928
1692357600000|2023-08-18 11:20:00|768|767.4|768|767|768.2|767.6|767.8|766.8|332
1692357900000|2023-08-18 11:25:00|767.8|767.2|771.4|770.6|771.4|770.6|767.8|767|2392
1692358200000|2023-08-18 11:30:00|771.2|770.8|769|768.4|771.2|771|769|768|703
1692358500000|2023-08-18 11:35:00|768.6|768.2|767.8|766.8|769|768.4|767.6|766.2|425
1692358800000|2023-08-18 11:40:00|768.4|767|769.4|768.8|769.8|768.8|767.8|767|1770
1692359100000|2023-08-18 11:45:00|769|768.2|767.8|767|769|768.2|767.6|767|1333
1692359400000|2023-08-18 11:50:00|767.6|766.8|770|769.2|771|770.2|767.4|766.4|2033
1692359700000|2023-08-18 11:55:00|770.4|769.4|771.2|770|771.6|770.6|770.4|769.4|204
1692360000000|2023-08-18 12:00:00|771|769.4|770.6|769.8|771|770|770.2|769.2|204
1692360300000|2023-08-18 12:05:00|770.4|769.4|770.4|769.4|770.6|769.6|770.2|769.2|0
1692360600000|2023-08-18 12:10:00|770|769.2|767.6|766.6|770|769.6|766.6|766.2|1836
1692360900000|2023-08-18 12:15:00|767.4|766.4|767.8|767|769.4|768.4|767.4|766.4|3119
1692361200000|2023-08-18 12:20:00|767.6|766.8|764.2|763|767.6|766.8|762.8|761.8|3629
1692361500000|2023-08-18 12:25:00|765|764|765.6|764.8|766.2|765.2|765|764|2799
1692361800000|2023-08-18 12:30:00|765.4|764.2|763.2|761.8|765.4|764.2|762.4|761.6|2320
1692362100000|2023-08-18 12:35:00|763|761.6|761.6|760.8|763|762|761.6|760.6|1139
1692362400000|2023-08-18 12:40:00|761.8|761|758|757.2|761.8|761|758|757|1270
1692362700000|2023-08-18 12:45:00|757.8|757.4|758.8|757.6|758.8|757.6|752.4|751|7909
1692363000000|2023-08-18 12:50:00|760|758.4|765.4|764.4|765.4|764.4|760|758.4|2700
1692363300000|2023-08-18 12:55:00|765.2|765|764.8|764|766|765.2|764.8|764|2428
1692363600000|2023-08-18 13:00:00|765|764.2|759.4|758|767|765.4|758.4|757.6|2505
1692363900000|2023-08-18 13:05:00|759.2|757.6|761.8|760.6|762|760.8|759|757.6|1112
1692364200000|2023-08-18 13:10:00|761.6|760.8|766.8|766|768.4|766.6|761.2|760.8|2246
1692364500000|2023-08-18 13:15:00|767|765.8|765.4|764.8|767|766|765.4|764.4|729
1692364800000|2023-08-18 13:20:00|765.2|764.2|765.8|765.2|766.2|765.4|765.2|764.2|653
1692365100000|2023-08-18 13:25:00|765.6|765|765.2|764.4|765.6|765|765|764.2|603
1692365400000|2023-08-18 13:30:00|765|764.2|764.2|763|765.2|764.6|761.4|760.4|9103
1692365700000|2023-08-18 13:35:00|763.4|762.6|767.6|766.8|767.8|767.4|763.4|762.4|8680
1692366000000|2023-08-18 13:40:00|766.8|766.4|768.6|768|771|770.2|766.6|766.4|4193
1692366300000|2023-08-18 13:45:00|768.2|767.6|765.6|764.6|768.6|767.8|764.4|763.4|4667
1692366600000|2023-08-18 13:50:00|766.2|765|766|765|767.6|766.8|766|764.6|2758
1692366900000|2023-08-18 13:55:00|765.8|764.6|765.6|764.8|765.8|765.2|763.8|763.2|2449
1692367200000|2023-08-18 14:00:00|766.4|765|762|761.4|766.4|765.8|761.6|760.8|3560
1692367500000|2023-08-18 14:05:00|761.8|761.2|762|761.6|763.2|762.4|760.6|760|2511
1692367800000|2023-08-18 14:10:00|761.8|761.2|765.4|764.8|765.6|764.8|761.8|761.2|2700
1692368100000|2023-08-18 14:15:00|765.2|765|765.2|764.6|766|765.4|764.2|763.8|2284
1692368400000|2023-08-18 14:20:00|764.8|764.8|766.2|765.8|766.8|766.2|764.8|764.8|4055
1692368700000|2023-08-18 14:25:00|766|765.2|757.6|757.2|766|765.2|757.6|756.8|9249
1692369000000|2023-08-18 14:30:00|757.8|756.4|761|759.8|761.2|759.8|755.6|755.4|12050
1692369300000|2023-08-18 14:35:00|761.2|760|761|760.2|761.4|760.6|760.4|760|2286
1692369600000|2023-08-18 14:40:00|760.8|760|762.2|761.6|762.4|761.6|759.4|758.8|3251
1692369900000|2023-08-18 14:45:00|762|761.2|763.8|762.8|764.8|763.8|761.4|761|2017
1692370200000|2023-08-18 14:50:00|763.4|763|762.4|762|763.4|763.2|761.6|761|34048
1692370500000|2023-08-18 14:55:00|762.8|762.4|765|764.2|766.2|765.4|762.6|762|2860
1692370800000|2023-08-18 15:00:00|765.4|764.6|768|767.6|768|767.6|765.4|764.6|2994
1692371100000|2023-08-18 15:05:00|767.8|767.4|766.2|765.8|768|767.4|766.2|765.6|5537
1692371400000|2023-08-18 15:10:00|766.2|765.6|765.6|765|767.6|766.6|765|764.2|2365
1692371700000|2023-08-18 15:15:00|765.4|764.8|764.8|764.2|766.4|765.6|763.4|762.6|6422
1692372000000|2023-08-18 15:20:00|765|764.4|763|762.4|765.2|764.4|763|762.2|3370
1692372300000|2023-08-18 15:25:00|763.2|762.6|762.8|761.6|763.4|762.6|762.2|761.2|6925
1692601200000|2023-08-21 07:00:00|761.2|760|760.2|758|761.2|760|759|755.2|6927
1692601500000|2023-08-21 07:05:00|761.2|758.2|762.6|760.6|762.8|761.2|761.2|758.2|114
1692601800000|2023-08-21 07:10:00|763.8|762.8|762|760.6|763.8|762.8|761.8|760.6|843
1692602100000|2023-08-21 07:15:00|761.2|759.6|761.2|759.6|761.8|759.8|761.2|759.6|239
1692602400000|2023-08-21 07:20:00|761|759.8|761.4|760.6|761.4|760.6|760.8|759.6|914
1692602700000|2023-08-21 07:25:00|761|760.8|762.4|761.2|762.4|762|761|759.6|3461
1692603000000|2023-08-21 07:30:00|762.2|761.6|763.6|762.8|763.6|762.8|762|761|2934
1692603300000|2023-08-21 07:35:00|764.6|763|761.8|761|764.8|763.6|761.8|760.8|2056
1692603600000|2023-08-21 07:40:00|761.6|760.8|762.4|761|763|761.8|761.6|760.8|559
1692603900000|2023-08-21 07:45:00|762.2|760.8|763|761.8|763.2|761.8|760.8|759.6|1468
1692604200000|2023-08-21 07:50:00|763.4|762|762.6|761.6|764.4|763.4|762.2|761.2|776
1692604500000|2023-08-21 07:55:00|762.4|761.8|764.4|763.4|764.8|763.4|762.4|761.8|685
1692604800000|2023-08-21 08:00:00|764.8|763.6|765.4|764.2|765.8|764.8|764.8|763.6|1067
1692605100000|2023-08-21 08:05:00|765|764.4|764.4|763.4|765.6|764.4|764.2|763|805
1692605400000|2023-08-21 08:10:00|763.8|763.2|760.8|759.6|763.8|763.2|760.6|759.6|3749
1692605700000|2023-08-21 08:15:00|761|759.8|761|759.8|761.2|760.4|760.8|759.8|456
1692606000000|2023-08-21 08:20:00|761.2|760|760.8|759.8|761.2|760.2|760.6|759.8|0
1692606300000|2023-08-21 08:25:00|760.6|759.6|760.6|759.8|760.6|759.8|759.8|759|747
1692606600000|2023-08-21 08:30:00|760.4|759.6|759.8|759|760.6|760|759.8|759|1388
1692606900000|2023-08-21 08:35:00|759|758.4|759|758.4|759|758.4|758.6|757.6|2629
1692607200000|2023-08-21 08:40:00|758.8|757.8|757|756|758.8|757.8|756.8|755.8|1622
1692607500000|2023-08-21 08:45:00|756.8|755.8|753.8|752.6|756.8|755.8|753.8|752.6|2299
1692607800000|2023-08-21 08:50:00|753.6|753|752|751.4|753.8|753|749.8|749.2|16241
1692608100000|2023-08-21 08:55:00|751.4|750.4|750.6|749.6|752|751.2|750.4|749.6|7032
1692608400000|2023-08-21 09:00:00|751|749.8|751.4|750.2|752|751|750.8|749.8|594
1692608700000|2023-08-21 09:05:00|751.2|752|752|751|752.8|752|751|751|3093
1692609000000|2023-08-21 09:10:00|751.8|751.2|750.8|749.8|751.8|751.2|750.4|749.6|445
1692609300000|2023-08-21 09:15:00|750.6|749.6|753.4|752.4|753.8|753|750.4|749.6|1306
1692609600000|2023-08-21 09:20:00|755.8|752.6|753.2|752.2|756.8|756|753.2|752.2|1138
1692609900000|2023-08-21 09:25:00|754.4|752.4|755.8|754.6|756.2|755.2|754|752.4|1817
1692610200000|2023-08-21 09:30:00|756|754.8|755.4|754.6|756|754.8|755.4|754.4|1224
1692610500000|2023-08-21 09:35:00|755.2|754.2|752.8|751.8|755.2|754.2|752.8|751.8|1532
1692610800000|2023-08-21 09:40:00|752.2|752|751.2|750.6|752.2|752.2|751|750.6|697
1692611100000|2023-08-21 09:45:00|750.8|750.2|751.2|750|751.8|751.4|750.8|749.8|4207
1692611400000|2023-08-21 09:50:00|751|749.6|749.8|748.6|751.2|749.6|749.2|748.4|388
1692611700000|2023-08-21 09:55:00|749.6|748.4|749.6|748.6|749.8|748.8|749.6|748.4|1699
1692612000000|2023-08-21 10:00:00|749.8|748.8|748.8|747.8|749.8|748.8|748.6|747.6|1732
1692612300000|2023-08-21 10:05:00|748.6|748|748.4|747.8|748.6|748|748.4|747.6|571
1692612600000|2023-08-21 10:10:00|748.2|747.2|748.4|747.4|748.6|747.8|748|747.2|942
1692612900000|2023-08-21 10:15:00|748.2|747.2|747.6|747.2|748.4|747.6|747.6|747.2|833
1692613200000|2023-08-21 10:20:00|747|746.4|746.2|745.2|747|746.4|745.8|745|2218
1692613500000|2023-08-21 10:25:00|747|745.4|746|745.4|747|746.4|746|745.2|4391
1692613800000|2023-08-21 10:30:00|745.8|745.6|745.6|745.4|746.2|745.6|745.6|745.4|709
1692614100000|2023-08-21 10:35:00|745.4|744.6|745.4|744.4|745.4|744.8|744.4|744.2|3614
1692614400000|2023-08-21 10:40:00|746.2|744.6|746.8|746|747|746.6|746.2|744.6|1613
1692614700000|2023-08-21 10:45:00|747.6|746.2|747|746.4|748.2|747.4|747|746.2|968
1692615000000|2023-08-21 10:50:00|747.2|746|751.6|750.6|752.2|751.2|747|746|2010
1692615300000|2023-08-21 10:55:00|751.8|750.8|751.8|751.2|752.8|751.8|750.2|749.2|1063
1692615600000|2023-08-21 11:00:00|753|751.4|751.4|750.6|753|752.2|751.4|750.6|569
1692615900000|2023-08-21 11:05:00|751.8|750.8|751.6|751|752.4|751.4|751.6|750.6|692
1692616200000|2023-08-21 11:10:00|751.4|750.8|750|749|751.4|750.8|749.4|748.8|945
1692616500000|2023-08-21 11:15:00|750.4|749.2|749.8|749.4|750.6|749.6|749.8|749.2|930
1692616800000|2023-08-21 11:20:00|749.6|749.2|748|747.4|749.6|749.2|747.8|747.4|4404
1692617100000|2023-08-21 11:25:00|748.6|747.8|747|746.4|748.6|747.8|747|746.4|1155
1692617400000|2023-08-21 11:30:00|746.8|745.8|746.6|745.6|746.8|746.2|746.2|745.6|860
1692617700000|2023-08-21 11:35:00|746.4|745.8|746.2|745.4|746.4|745.8|745.8|745|716
1692618000000|2023-08-21 11:40:00|746.6|745.8|746.8|746.4|747|746.6|746.6|745.8|870
1692618300000|2023-08-21 11:45:00|747|746.6|747|746.4|747|746.6|747|746.4|517
1692618600000|2023-08-21 11:50:00|746.8|746.2|746.2|745.4|746.8|746.2|745.8|745.4|1741
1692618900000|2023-08-21 11:55:00|746|745|744.4|743.8|746|745|744|743.2|1112
1692619200000|2023-08-21 12:00:00|745|744|743.4|743.2|745|744.2|743.4|743|934
1692619500000|2023-08-21 12:05:00|743.2|742.4|743.2|742.2|743.4|742.6|740.4|739.2|794
1692619800000|2023-08-21 12:10:00|744.2|742.4|745.6|744.8|746|745|744.2|742.4|2223
1692620100000|2023-08-21 12:15:00|745.2|743.8|743.8|743.2|745.2|744|743.8|743|5626
1692620400000|2023-08-21 12:20:00|743.4|743.4|743|742.2|743.6|743.4|743|742.2|226
1692620700000|2023-08-21 12:25:00|742.8|742|742.2|741|742.8|742.6|741.8|741|659
1692621000000|2023-08-21 12:30:00|741.8|741.2|741.6|740.6|742.2|741.4|741.4|740.6|735
1692621300000|2023-08-21 12:35:00|741.4|740.4|735.4|734.2|741.4|740.4|735.4|734.2|6045
1692621600000|2023-08-21 12:40:00|735.2|734|733.8|732.4|735.2|734.4|733.8|732.4|1136
1692621900000|2023-08-21 12:45:00|734.8|733|735.6|734.8|737|736.4|734.8|733|4383
1692622200000|2023-08-21 12:50:00|736|735|736.6|735.4|736.8|735.8|735.4|734.8|1108
1692622500000|2023-08-21 12:55:00|736.4|735.6|735.6|735.2|736.8|736|735.6|735.2|8673
1692622800000|2023-08-21 13:00:00|735.4|734.6|735|734.8|735.8|735|735|734.6|1356
1692623100000|2023-08-21 13:05:00|734.6|734|733.6|733.2|735|734.2|733|732|3247
1692623400000|2023-08-21 13:10:00|734.2|733.4|734.2|733.4|734.2|733.8|733.8|733.2|5660
1692623700000|2023-08-21 13:15:00|734|733.6|733.2|732.6|734|733.6|733.2|732.6|1679
1692624000000|2023-08-21 13:20:00|732.6|731.8|733.8|733.2|735.4|734.2|732.6|731.8|1145
1692624300000|2023-08-21 13:25:00|733.6|732.8|733.4|732.4|733.8|733|732.8|731.8|691
1692624600000|2023-08-21 13:30:00|733|732.2|731|729.8|733|732.4|729.8|728.8|3107
1692624900000|2023-08-21 13:35:00|731.2|730|729.6|728.8|731.2|730.4|729.4|728.4|2500
1692625200000|2023-08-21 13:40:00|729.4|728.6|728|727.2|730|729|727.8|726.8|3578
1692625500000|2023-08-21 13:45:00|728.2|727.4|730.2|729.4|730.6|730|728.2|727.4|2295
1692625800000|2023-08-21 13:50:00|730|729.8|734|733.2|734.6|733.6|730|729.2|2660
1692626100000|2023-08-21 13:55:00|733.8|732.4|732.8|732.4|733.8|733.2|732.8|732.4|1571
1692626400000|2023-08-21 14:00:00|733.2|731.4|732|731.2|733.2|732.4|731.2|730.4|2466
1692626700000|2023-08-21 14:05:00|733.4|731.4|737.8|737|738.2|737.2|733.2|731.2|1878
1692627000000|2023-08-21 14:10:00|737.6|737.2|735|734.6|737.8|737.2|735|734.6|1706
1692627300000|2023-08-21 14:15:00|734.8|733.6|733.8|732.8|734.8|733.8|733|732.4|1406
1692627600000|2023-08-21 14:20:00|733.6|733|735.4|735|735.4|735.2|733|732.8|101741
1692627900000|2023-08-21 14:25:00|735.2|734.6|738|737|738.2|737|734.6|733.6|2553
1692628200000|2023-08-21 14:30:00|737.8|736.4|735.2|734.4|738.4|737.4|733.2|732.4|14102
1692628500000|2023-08-21 14:35:00|735|733.6|735.4|734.4|735.6|734.8|734.4|733.4|1433
1692628800000|2023-08-21 14:40:00|735.6|734.6|735.8|735|736|735.2|734.6|733.8|1517
1692629100000|2023-08-21 14:45:00|736|735.2|735.8|735|736.4|735.6|735.2|734.6|25883
1692629400000|2023-08-21 14:50:00|735.6|734.8|736|735.6|736|735.6|734.6|734|4814
1692629700000|2023-08-21 14:55:00|736.4|735.8|736.2|735.6|736.8|736.6|735.6|735.2|11223
1692630000000|2023-08-21 15:00:00|736|735.8|738.4|737.8|739.4|738.8|735.8|735.4|7218
1692630300000|2023-08-21 15:05:00|738|737.4|735.6|734.8|738.2|737.8|735|734.8|7266
1692630600000|2023-08-21 15:10:00|736|735|734.6|734.2|736|735.6|734.4|734|3401
1692630900000|2023-08-21 15:15:00|734.2|734.4|734.4|733.8|735.2|734.6|734.2|733.6|4741
1692631200000|2023-08-21 15:20:00|734.6|733.6|734|733.6|735.8|735|733.6|732.8|5115
1692631500000|2023-08-21 15:25:00|733.8|733.2|733.8|733.2|734.8|734.2|733.6|733|11871
1692687600000|2023-08-22 07:00:00|733|731.8|748.2|745.4|748.2|745.4|732.6|730.8|5070
1692687900000|2023-08-22 07:05:00|749.4|746.2|745.4|744|749.8|746.6|745.4|744|3646
1692688200000|2023-08-22 07:10:00|746.6|745.4|745.8|745|746.6|745.4|745.2|744|2179
1692688500000|2023-08-22 07:15:00|745.4|744.4|743.6|742.8|746.2|745.4|742.8|741.2|11067
1692688800000|2023-08-22 07:20:00|744.4|743.2|744.2|743|745|744.4|743.6|743|8537
1692689100000|2023-08-22 07:25:00|744.6|743.2|739.4|738.2|744.6|743.2|738.8|737.8|7030
1692689400000|2023-08-22 07:30:00|739.2|738|740|739.2|740.4|739.2|738.4|737.6|2161
1692689700000|2023-08-22 07:35:00|740.6|739.6|741.8|740.4|742.8|741.6|740.6|739.6|2935
1692690000000|2023-08-22 07:40:00|741|739.6|739.8|738.8|741|739.6|738.4|737.2|3010
1692690300000|2023-08-22 07:45:00|739.6|738.6|731.8|730.6|739.6|738.8|731.8|730.4|8090
1692690600000|2023-08-22 07:50:00|732.2|731.2|732|730.6|734|732.8|731.6|730.4|2302
1692690900000|2023-08-22 07:55:00|731.6|730|736.8|735.2|736.8|735.2|730.8|729.8|1972
1692691200000|2023-08-22 08:00:00|736.6|733.8|735.8|735|736.6|735|735.2|733.8|1828
1692691500000|2023-08-22 08:05:00|735.6|734.6|734.6|733.6|735.8|734.6|734|733.2|300
1692691800000|2023-08-22 08:10:00|734.4|732.4|733.8|732.8|734.4|733|733.2|732.4|1591
1692692100000|2023-08-22 08:15:00|733.6|732.6|732|731.2|733.6|732.6|731.6|730.2|1192
1692692400000|2023-08-22 08:20:00|731.8|730.8|731.2|730.2|731.8|730.8|730.6|729.6|1719
1692692700000|2023-08-22 08:25:00|731|730|730|729.6|731|730|728.6|727.6|4134
1692693000000|2023-08-22 08:30:00|730.4|729.8|730|729.2|731.4|730.4|730|729.2|2723
1692693300000|2023-08-22 08:35:00|730.6|729|731.6|730.4|731.6|730.6|730.4|729|3920
1692693600000|2023-08-22 08:40:00|732.2|730.6|733.2|732.2|733.2|732.4|732.2|730.6|2484
1692693900000|2023-08-22 08:45:00|733|732.4|734.2|733.2|734.4|733.4|732.8|732.4|817
1692694200000|2023-08-22 08:50:00|734|732.4|735|734.2|736.6|735.4|733.4|732.4|2068
1692694500000|2023-08-22 08:55:00|734.6|733.8|735.2|734.4|735.8|734.8|734|733.2|3960
1692694800000|2023-08-22 09:00:00|735.4|733.8|732.6|731.4|735.4|734.4|732.4|731.2|2425
1692695100000|2023-08-22 09:05:00|732.4|731.8|734|733.4|734.6|733.8|732.4|731.6|2999
1692695400000|2023-08-22 09:10:00|734.4|733.8|733.4|732.8|734.4|733.8|733.4|732.8|1896
1692695700000|2023-08-22 09:15:00|733.8|732.4|734.8|734|734.8|734.2|733.4|732.4|2965
1692696000000|2023-08-22 09:20:00|735|734.2|734.8|734|735.2|734.6|733|732.2|3637
1692696300000|2023-08-22 09:25:00|734.6|733.8|734.6|734|734.6|734.2|734.6|733.8|20
1692696600000|2023-08-22 09:30:00|734.4|734.2|734.6|734|734.6|734.2|734.4|734|6309
1692696900000|2023-08-22 09:35:00|735.2|734.2|735.2|734.6|735.2|734.6|734.6|734|3422
1692697200000|2023-08-22 09:40:00|735.4|734.8|735.4|734.8|735.4|734.8|735.4|734.8|445
1692697500000|2023-08-22 09:45:00|736|735.4|737.6|737.2|738|737.4|735.8|735|4739
1692697800000|2023-08-22 09:50:00|737.2|736.8|736.2|735|737.8|737|736.2|735|1707
1692698100000|2023-08-22 09:55:00|736|734.8|734.2|733.2|736.2|735.4|734|732.8|1991
1692698400000|2023-08-22 10:00:00|734.4|733.4|734|733.4|734.6|734|734|733.4|540
1692698700000|2023-08-22 10:05:00|734.2|733.6|733.6|732.8|734.4|733.6|733.6|732.8|3292
1692699000000|2023-08-22 10:10:00|733.2|733.8|734.8|734|735|734.2|733.2|733.8|1421
1692699300000|2023-08-22 10:15:00|734.2|733.8|734.8|733.8|735.2|734.4|733.6|732.4|2475
1692699600000|2023-08-22 10:20:00|734.6|733.6|734.2|733.4|735|734|732.8|731.8|3462
1692699900000|2023-08-22 10:25:00|734.8|733.6|734.2|733.2|734.8|734|734.2|733.2|1125
1692700200000|2023-08-22 10:30:00|734|733.4|732.4|731.4|734|733.4|731.4|730.6|1580
1692700500000|2023-08-22 10:35:00|732.2|731.2|734|733.2|734|733.2|732|730.8|834
1692700800000|2023-08-22 10:40:00|733.8|732.6|732.2|730.8|733.8|732.6|732|730.8|1563
1692701100000|2023-08-22 10:45:00|732|731|732|731.4|732.2|731.4|731.6|730.6|662
1692701400000|2023-08-22 10:50:00|731.8|731.6|730.6|729.2|731.8|731.6|730.6|729.2|728
1692701700000|2023-08-22 10:55:00|730.4|729.4|730.8|730|730.8|730|730.4|729.4|757
1692702000000|2023-08-22 11:00:00|730.6|729.8|730.6|729.6|731.4|731|730|729.2|5155
1692702300000|2023-08-22 11:05:00|730.4|730.2|730.8|730.2|731.4|730.8|730.4|730|1034
1692702600000|2023-08-22 11:10:00|730.6|729.4|730.4|729.4|731|730.4|729.2|728.4|2996
1692702900000|2023-08-22 11:15:00|730.2|729.6|731.6|730.8|732.2|731.8|729.8|729.4|2960
1692703200000|2023-08-22 11:20:00|732.2|731.6|731.6|731|732.6|732|731.4|730.8|6513
1692703500000|2023-08-22 11:25:00|731.4|730.8|735.2|733.6|736.2|735.2|731.2|730.4|6376
1692703800000|2023-08-22 11:30:00|735.4|733.8|737|736.2|738|736.8|735.2|733.8|2447
1692704100000|2023-08-22 11:35:00|737.2|736|739.2|738|739.6|739|736.8|735.8|3814
1692704400000|2023-08-22 11:40:00|738.4|738.4|737.4|736.2|738.4|738.4|737.4|736.2|682
1692704700000|2023-08-22 11:45:00|737.6|736.6|735.8|735|737.6|736.6|735.6|734.8|1680
1692705000000|2023-08-22 11:50:00|735.6|734.8|734|732.8|736.2|735.4|733.6|732.8|1552
1692705300000|2023-08-22 11:55:00|733.8|732.6|732.2|731.6|733.8|732.6|732.2|731.6|786
1692705600000|2023-08-22 12:00:00|731.8|731|732.6|731.6|732.8|731.8|731.8|731|1320
1692705900000|2023-08-22 12:05:00|732.8|731.8|733.2|732.4|733.4|732.6|732.8|731.8|704
1692706200000|2023-08-22 12:10:00|733|732.2|738.2|737.4|738.6|737.8|733|732|1997
1692706500000|2023-08-22 12:15:00|736.4|735.8|733|731.6|737.2|736.6|733|731.6|2437
1692706800000|2023-08-22 12:20:00|732.8|731.4|732.2|731.6|734.2|733.2|732|731.2|3030
1692707100000|2023-08-22 12:25:00|732|731.8|732|731|732|731.8|732|731|167
1692707400000|2023-08-22 12:30:00|731.2|729.8|729.8|729|732.2|731.6|729.4|728.4|3183
1692707700000|2023-08-22 12:35:00|730|728.8|730|729.4|730.4|729.6|729.6|728.8|1340
1692708000000|2023-08-22 12:40:00|729.8|729.6|728.6|727.6|730|729.6|728.6|727.6|1599
1692708300000|2023-08-22 12:45:00|728.8|727.8|731|730.2|731.2|730.2|728.8|727.8|4862
1692708600000|2023-08-22 12:50:00|730.8|730.4|730|729|731.4|731|730|729|872
1692708900000|2023-08-22 12:55:00|729.8|729.2|727.8|726.8|730|729.2|727.4|726.4|5646
1692709200000|2023-08-22 13:00:00|727.6|727|728.2|727.4|728.4|727.6|726.4|725.6|5756
1692709500000|2023-08-22 13:05:00|729.2|728.2|726|725.2|729.2|728.2|726|725|1590
1692709800000|2023-08-22 13:10:00|725.8|725|722.6|721.4|725.8|725|722.4|721|7650
1692710100000|2023-08-22 13:15:00|722.4|721.6|722|721.2|723.2|722.2|721|719.2|4522
1692710400000|2023-08-22 13:20:00|722.4|721.6|725.8|724.8|726.4|725.2|722.4|721.6|955
1692710700000|2023-08-22 13:25:00|726.6|725.4|726.2|725.4|726.8|726|726.2|725.2|1400
1692711000000|2023-08-22 13:30:00|726|725.2|727.8|727|727.8|727|726|724.8|3723
1692711300000|2023-08-22 13:35:00|727.6|726.2|728.6|728|728.6|728|726.2|725.6|3968
1692711600000|2023-08-22 13:40:00|729.2|728.2|724.6|724|729.2|728.2|723.6|722.6|6790
1692711900000|2023-08-22 13:45:00|724.4|723.8|722.8|722.2|724.4|724|722|721.2|2972
1692712200000|2023-08-22 13:50:00|723|721.6|721|720.2|723|721.8|719.8|719.2|4511
1692712500000|2023-08-22 13:55:00|720.8|720.4|719.4|717.2|721.2|720.6|719.2|717.2|2531
1692712800000|2023-08-22 14:00:00|719.2|716.4|720.2|719.6|720.2|719.6|718.6|716.4|3620
1692713100000|2023-08-22 14:05:00|720.8|719.4|719|718.2|720.8|720.2|719|718|3388
1692713400000|2023-08-22 14:10:00|719.2|718.4|719|718.4|722|721.2|719|718.2|6878
1692713700000|2023-08-22 14:15:00|719.2|718.6|718.8|718|719.6|718.8|717.6|717|8786
1692714000000|2023-08-22 14:20:00|718.6|718.2|719.4|718.6|719.4|718.6|717.6|716.8|2110
1692714300000|2023-08-22 14:25:00|719.2|718.4|718.8|718|720|719.4|718.6|718|3314
1692714600000|2023-08-22 14:30:00|718.6|718.2|716.6|716.2|719.6|719.2|716.2|715.8|5726
1692714900000|2023-08-22 14:35:00|716|715.4|718|717.4|718|717.6|716|715.4|1396
1692715200000|2023-08-22 14:40:00|718.2|717.2|718.6|718|719.2|718.6|717.6|717|3525
1692715500000|2023-08-22 14:45:00|718.4|717.6|717|716.4|719.8|719|717|716.2|4939
1692715800000|2023-08-22 14:50:00|716.8|716.2|717.2|716.8|717.4|716.8|715.4|714.8|3056
1692716100000|2023-08-22 14:55:00|717.8|717|717.8|717|719|718.4|717.2|716.4|3814
1692716400000|2023-08-22 15:00:00|718|717.6|718.2|717.6|718.4|717.8|717.2|716.6|2883
1692716700000|2023-08-22 15:05:00|717.8|717.4|718.8|718.2|719|718.8|717|716.4|6134
1692717000000|2023-08-22 15:10:00|718.4|718|718.4|717.8|719.4|718.6|718.4|717.8|2179
1692717300000|2023-08-22 15:15:00|718.6|718|719|718.6|719|718.6|717.2|716.6|8081
1692717600000|2023-08-22 15:20:00|719.4|718.8|719.8|719.4|721.2|720.6|719.2|718.8|7831
1692717900000|2023-08-22 15:25:00|719.6|719|719.2|719|720|719.6|719.2|718.6|9437
1692774000000|2023-08-23 07:00:00|726.4|723|719.4|717.4|732.4|729.2|716.4|712.8|14389
1692774300000|2023-08-23 07:05:00|720.8|717.6|721.2|719.8|721.8|720.2|719.4|717|2208
1692774600000|2023-08-23 07:10:00|722.2|720|721.8|720.4|722.2|721.6|721.6|719.8|3006
1692774900000|2023-08-23 07:15:00|722.4|720.6|718.6|717.8|722.4|721.2|718.6|717.8|2543
1692775200000|2023-08-23 07:20:00|718.8|718|715.4|714.6|718.8|718|715|714.2|7188
1692775500000|2023-08-23 07:25:00|717.6|714|717|716.2|717.6|716.2|716.8|713.6|2249
1692775800000|2023-08-23 07:30:00|718.2|716|718.2|717.4|719.8|718.8|715.6|715|9701
1692776100000|2023-08-23 07:35:00|718|717|718.6|717.8|719.8|718.8|717.6|717|2955
1692776400000|2023-08-23 07:40:00|717.2|716.2|716|715.2|717.2|716.6|713|711.8|8519
1692776700000|2023-08-23 07:45:00|716.6|715|718.4|717.4|718.6|717.6|716.6|715|1532
1692777000000|2023-08-23 07:50:00|719.6|717.6|723.4|722.4|723.8|722.4|719.2|717.6|3749
1692777300000|2023-08-23 07:55:00|722.8|722|725.8|724.8|726|725|722.8|722|5318
1692777600000|2023-08-23 08:00:00|726.4|725|728.4|727.2|728.6|728|726.4|725|3433
1692777900000|2023-08-23 08:05:00|728.2|727.4|729.8|728.8|729.8|728.8|728.2|727.2|894
1692778200000|2023-08-23 08:10:00|730|729|732.8|731.8|734.6|733|730|729|8055
1692778500000|2023-08-23 08:15:00|732.6|731.2|729.6|728.6|732.6|731.2|729.6|728.6|2236
1692778800000|2023-08-23 08:20:00|730.6|729|730.2|729.2|730.6|729.6|729.2|728|626
1692779100000|2023-08-23 08:25:00|729.8|729.6|730.2|729.6|730.8|730.2|729.8|729.6|2047
1692779400000|2023-08-23 08:30:00|729.8|729|731|730|731.6|730.6|729.8|729|3299
1692779700000|2023-08-23 08:35:00|730.8|729.2|732.2|731.4|732.2|731.6|729.6|728.8|1845
1692780000000|2023-08-23 08:40:00|731.8|731.6|731.6|731|732.2|731.6|731.6|731|367
1692780300000|2023-08-23 08:45:00|731.2|730.4|729.2|728.4|732|731|728.6|727.4|2067
1692780600000|2023-08-23 08:50:00|728.8|728|729.8|729|729.8|729|728.2|727.6|3309
1692780900000|2023-08-23 08:55:00|729.2|728.2|729.4|728.6|729.8|729|729.2|728.2|458
1692781200000|2023-08-23 09:00:00|728.8|728.4|731.4|730.6|731.8|730.8|728.6|728.4|3144
1692781500000|2023-08-23 09:05:00|731.8|731|731.4|730.6|731.8|731|731.4|730.6|582
1692781800000|2023-08-23 09:10:00|731.2|729.8|728.8|728|731.2|730|727.6|726.6|2796
1692782100000|2023-08-23 09:15:00|730|728.2|728.8|728|730.2|729.6|728.8|728|2279
1692782400000|2023-08-23 09:20:00|729.6|728.8|731|730.2|731|730.2|729.4|728.8|1758
1692782700000|2023-08-23 09:25:00|730.6|729.8|731.6|730.6|732|731|730.6|729.8|1103
1692783000000|2023-08-23 09:30:00|732.2|730.8|731.6|730.6|732.6|731.4|731.4|730.6|1699
1692783300000|2023-08-23 09:35:00|732|730.8|732.4|732|732.4|732|732|730.8|1292
1692783600000|2023-08-23 09:40:00|733.2|732.2|733.6|733|733.8|733|733|732.2|946
1692783900000|2023-08-23 09:45:00|733.4|732.6|733|732.4|733.4|732.6|732.6|732|924
1692784200000|2023-08-23 09:50:00|732.4|732|733|732.2|733|732.4|732.4|732|653
1692784500000|2023-08-23 09:55:00|734|732.4|733.4|732.8|734|733.2|733.4|732.4|408
1692784800000|2023-08-23 10:00:00|733.2|732.6|736.4|735.6|736.6|735.6|733.2|732.6|3847
1692785100000|2023-08-23 10:05:00|737|736|738|737|738|737|737|736|4645
1692785400000|2023-08-23 10:10:00|737.8|736.2|737|736.4|737.8|736.6|736.6|736.2|3288
1692785700000|2023-08-23 10:15:00|737.6|736.6|737.4|736.8|737.6|736.8|737.2|736.4|2344
1692786000000|2023-08-23 10:20:00|738|737|734.8|734|738.2|737.6|734.8|734|2722
1692786300000|2023-08-23 10:25:00|735|734.2|735|734.2|735|734.2|734.8|734.2|4000
1692786600000|2023-08-23 10:30:00|734.8|733.4|734|733.2|734.8|733.4|733.2|732.6|828
1692786900000|2023-08-23 10:35:00|734.2|733.4|734|733.4|734.2|733.4|734|733.4|3
1692787200000|2023-08-23 10:40:00|733.6|732.8|733.8|733|733.8|733.4|733.4|732.8|312
1692787500000|2023-08-23 10:45:00|733.6|732.6|729.2|728.4|733.8|733|729.2|728.2|3793
1692787800000|2023-08-23 10:50:00|729.4|728.2|727.4|726.8|729.4|728.2|727.4|726.2|2010
1692788100000|2023-08-23 10:55:00|727.8|727.2|727.8|726.8|727.8|727.2|727.4|726.2|1964
1692788400000|2023-08-23 11:00:00|727.6|726.4|726.6|725.8|728.8|727.8|726.4|725.4|2330
1692788700000|2023-08-23 11:05:00|727|725.6|728.2|727.8|729.4|728.6|726.2|725.4|3835
1692789000000|2023-08-23 11:10:00|728|727|727.2|726.2|728.2|727.4|727.2|726.2|2515
1692789300000|2023-08-23 11:15:00|727|726.4|726.8|726.4|728|727.2|726.8|726.4|1539
1692789600000|2023-08-23 11:20:00|727|726.8|726.4|725.8|727.8|727.4|726.4|725.8|1131
1692789900000|2023-08-23 11:25:00|727|726.6|726.2|726|727|726.6|726.2|725.8|502
1692790200000|2023-08-23 11:30:00|726.8|726.2|727.6|727.2|727.6|727.2|726.4|726.2|2872
1692790500000|2023-08-23 11:35:00|727.8|727.4|728|727.4|728.8|728|727.2|726.6|1440
1692790800000|2023-08-23 11:40:00|727.4|726.6|727.8|727.2|728|727.2|726.8|726.6|1625
1692791100000|2023-08-23 11:45:00|727.4|726.6|725|724.2|727.6|726.8|725|724.2|2232
1692791400000|2023-08-23 11:50:00|724.8|723.2|725|724.4|725.2|724.4|723.6|722.6|655
1692791700000|2023-08-23 11:55:00|725.4|724.6|727.2|726.6|727.6|726.6|725|724.6|1187
1692792000000|2023-08-23 12:00:00|727.6|727.2|726.6|726.2|727.6|727.2|726.6|725.8|1692
1692792300000|2023-08-23 12:05:00|727.2|726.4|728.4|727.8|728.8|727.8|727|726.2|1422
1692792600000|2023-08-23 12:10:00|728.2|728|730.6|729.8|731.4|730.6|728.2|728|3688
1692792900000|2023-08-23 12:15:00|730.4|730|730.2|729.2|730.6|730|729.6|729|2517
1692793200000|2023-08-23 12:20:00|730|729|728.6|728|730|729.4|728.4|727.6|1837
1692793500000|2023-08-23 12:25:00|729.2|728.2|727.6|726.8|730.4|729.4|727.4|726.4|2670
1692793800000|2023-08-23 12:30:00|727.2|726.2|727.6|727|728.2|727.2|726.6|726.2|596
1692794100000|2023-08-23 12:35:00|728|727.2|728|727.6|728.8|728|727.6|727.2|1577
1692794400000|2023-08-23 12:40:00|728.4|727.2|728.8|728.4|728.8|728.4|728.2|727.2|1539
1692794700000|2023-08-23 12:45:00|728.4|728|728.2|727.6|728.8|728.2|728.2|727.6|259
1692795000000|2023-08-23 12:50:00|728|727.4|727.4|726.4|728|727.4|727|726.2|1892
1692795300000|2023-08-23 12:55:00|727.2|726.2|726.2|725.6|727.2|726.4|726.2|725.6|254
1692795600000|2023-08-23 13:00:00|726.8|726.2|725.6|724.8|726.8|726.2|725.2|724.2|1613
1692795900000|2023-08-23 13:05:00|726.2|725|727.8|727.4|728.4|727.4|725.8|725|3190
1692796200000|2023-08-23 13:10:00|727.6|727|727.8|727|727.8|727.2|727.4|727|770
1692796500000|2023-08-23 13:15:00|727.6|726.2|725.8|725|727.6|726.4|725.4|725|1325
1692796800000|2023-08-23 13:20:00|726.2|725.2|726.2|725.4|726.2|725.6|726.2|725.2|167
1692797100000|2023-08-23 13:25:00|726|725.6|725.8|725.2|726.2|726|725.4|724.8|2040
1692797400000|2023-08-23 13:30:00|727.4|726.8|729.4|728.8|729.8|729.2|727.2|726.8|2488
1692797700000|2023-08-23 13:35:00|729.8|728.2|728.2|727.6|729.8|728.6|728.2|727.6|1145
1692798000000|2023-08-23 13:40:00|728.6|727.8|727.8|727.2|729.6|728.8|727.8|727|2072
1692798300000|2023-08-23 13:45:00|727.4|726.8|728.8|727.8|729.2|728|726|725.4|7863
1692798600000|2023-08-23 13:50:00|728.6|727.6|729.2|728.4|729.2|728.4|728|727.4|2647
1692798900000|2023-08-23 13:55:00|730|728.6|735.4|734.2|736.4|735|729.4|728.6|3186
1692799200000|2023-08-23 14:00:00|734.8|734.8|732|731.6|735.6|734.8|731.6|730.6|7197
1692799500000|2023-08-23 14:05:00|731.6|731|739.6|738.2|739.6|738.2|731.6|730.8|2291
1692799800000|2023-08-23 14:10:00|739.2|738.4|741.4|740.6|742.4|741.2|739.2|738.2|3523
1692800100000|2023-08-23 14:15:00|741.2|740|739.4|738.6|741.2|740.6|738|737.6|6634
1692800400000|2023-08-23 14:20:00|739.6|738.8|737.8|737|740.8|739.8|737.2|736.4|3806
1692800700000|2023-08-23 14:25:00|737.6|737.6|739.6|739|740|739|737.6|737.2|1342
1692801000000|2023-08-23 14:30:00|739.4|738.6|738.6|738.2|741|740.2|738.4|737.6|1770
1692801300000|2023-08-23 14:35:00|738.4|737.8|739.2|738.4|739.8|739.2|738.2|737.4|4051
1692801600000|2023-08-23 14:40:00|739.4|738.6|739.6|739.2|739.8|739.2|738|737.2|1836
1692801900000|2023-08-23 14:45:00|739|738.8|739.8|739.6|740.2|739.6|738.8|738|1884
1692802200000|2023-08-23 14:50:00|740.2|739.2|738.6|737.8|740.2|739.6|738.2|737.4|786
1692802500000|2023-08-23 14:55:00|738.8|738|739.2|738.6|739.4|738.8|738.4|738|855
1692802800000|2023-08-23 15:00:00|739.6|738.8|740.2|739.6|741|740.2|739.2|738.6|3074
1692803100000|2023-08-23 15:05:00|740.8|740.2|738.6|737.8|740.8|740.4|737.6|737|1816
1692803400000|2023-08-23 15:10:00|738.4|738|738.2|737.8|738.6|738.2|738.2|737.4|2501
1692803700000|2023-08-23 15:15:00|739|738.4|738.4|737.8|740|739.4|737.8|737.2|9980
1692804000000|2023-08-23 15:20:00|738.2|737.6|738.4|737.8|739.2|738.6|737.8|737|2813
1692804300000|2023-08-23 15:25:00|738.2|737.4|738.8|738|738.8|738.4|737.6|737|4263
1692860400000|2023-08-24 07:00:00|752|748.4|755.2|752.8|762.8|757.4|752|748.4|23330
1692860700000|2023-08-24 07:05:00|756.2|753|751.6|750.2|757.6|754.8|750.2|748.4|5487
1692861000000|2023-08-24 07:10:00|751.4|750.4|751.4|749.2|755|753.4|751.4|749.2|5702
1692861300000|2023-08-24 07:15:00|751.2|748.8|749.8|748.4|751.2|748.8|749.8|748.4|24
1692861600000|2023-08-24 07:20:00|749.6|749.2|751.2|750|751.6|750|749.6|749.2|4221
1692861900000|2023-08-24 07:25:00|751.4|750.2|750.2|748.4|751.4|750.2|750.2|748.4|454
1692862200000|2023-08-24 07:30:00|750.4|748.6|749.2|748.4|750.4|749|749.2|748|128
1692862500000|2023-08-24 07:35:00|749.4|748.6|749|748.4|750|749.2|749|748.4|1144
1692862800000|2023-08-24 07:40:00|749.2|748.6|749.8|748.8|751.8|750.2|749.2|748.6|5353
1692863100000|2023-08-24 07:45:00|749.6|748.6|748|747.2|749.6|748.6|748|747.2|727
1692863400000|2023-08-24 07:50:00|747.8|747|748.2|747.4|749.2|748.2|746.8|745.8|5683
1692863700000|2023-08-24 07:55:00|748|746.2|748.2|747.2|748.6|747.6|747|745.8|2995
1692864000000|2023-08-24 08:00:00|748|748|752.4|751.2|752.4|751.2|748|747.8|2915
1692864300000|2023-08-24 08:05:00|752.6|751.4|752.4|751.2|754.2|753.2|752.4|751.2|2705
1692864600000|2023-08-24 08:10:00|752.2|752|752.6|751.4|753.4|752.2|752.2|751.2|559
1692864900000|2023-08-24 08:15:00|752.4|751.2|750.4|749.6|752.4|751.2|750.4|749.4|532
1692865200000|2023-08-24 08:20:00|751|749.4|751.4|750.2|751.6|750.8|750.8|749.4|486
1692865500000|2023-08-24 08:25:00|750.6|749|751.6|750.4|752.2|751.2|750.2|749|939
1692865800000|2023-08-24 08:30:00|751.4|750.6|752|750.8|752|751.2|750.4|749.6|72
1692866100000|2023-08-24 08:35:00|752.8|751|753.6|752.4|754.6|754.2|752.4|751|665
1692866400000|2023-08-24 08:40:00|753.4|754|757.2|756.2|757.4|756.4|753.4|753.8|6661
1692866700000|2023-08-24 08:45:00|757.4|756.8|757|756|757.4|756.8|757|756|6995
1692867000000|2023-08-24 08:50:00|756.8|755.8|755.8|754.8|757|756.2|754.8|754.2|2919
1692867300000|2023-08-24 08:55:00|755.6|754.6|755.6|754.6|755.8|754.8|755.2|754.6|2
1692867600000|2023-08-24 09:00:00|755.4|754.2|755.2|754.2|755.8|755.2|754.8|754.2|1091
1692867900000|2023-08-24 09:05:00|755|754|754.6|754|755.4|754.6|753.6|752.4|648
1692868200000|2023-08-24 09:10:00|754.2|753.6|755.8|754.8|755.8|754.8|754.2|753.2|3516
1692868500000|2023-08-24 09:15:00|756|754|754.8|753.6|756|754.2|754.6|753.6|980
1692868800000|2023-08-24 09:20:00|755.4|753.8|755.8|755.2|755.8|755.4|755.2|753.8|600
1692869100000|2023-08-24 09:25:00|755.6|754.6|755.4|754.8|755.8|755|754.8|754.2|763
1692869400000|2023-08-24 09:30:00|755.6|755|755.6|754.8|756.6|755.6|755.2|754.4|3531
1692869700000|2023-08-24 09:35:00|757.4|754.6|755.6|754.6|758.6|757.6|755.6|754.6|3157
1692870000000|2023-08-24 09:40:00|755.8|754.8|756.2|754.8|756.4|755.6|755.8|754.8|2335
1692870300000|2023-08-24 09:45:00|756|755|755.6|754.8|756.2|755.4|755.6|754.8|103
1692870600000|2023-08-24 09:50:00|755.8|755|756.4|755.4|756.8|756|755.6|754.6|798
1692870900000|2023-08-24 09:55:00|755.8|754.8|755.6|754.8|756.2|755|755.4|754.6|301
1692871200000|2023-08-24 10:00:00|755.4|755|755.8|754.8|756.8|755.8|755.4|754.8|683
1692871500000|2023-08-24 10:05:00|756|755|756.6|755.6|756.6|755.8|756|755|25
1692871800000|2023-08-24 10:10:00|758.4|755.8|758|757.2|758.4|757.6|758|755.8|604
1692872100000|2023-08-24 10:15:00|757.8|757|756.6|756|757.8|757|755.4|754.6|4174
1692872400000|2023-08-24 10:20:00|756.4|755.6|757.2|756.6|757.4|756.6|755.8|754.6|2365
1692872700000|2023-08-24 10:25:00|757|756|757.6|756.8|758|757|757|756|1089
1692873000000|2023-08-24 10:30:00|757.4|756.6|756.8|756|757.4|756.6|756.8|756|1228
1692873300000|2023-08-24 10:35:00|756.6|755.8|756.8|755.8|757|756.2|756.2|755.4|1172
1692873600000|2023-08-24 10:40:00|756.6|756|757.2|756.8|757.4|756.8|756.6|755.8|1033
1692873900000|2023-08-24 10:45:00|757.8|756.6|757.4|756.6|757.8|757.2|757.2|756.4|994
1692874200000|2023-08-24 10:50:00|757.6|756.8|757|756|757.8|757|756.4|756|278
1692874500000|2023-08-24 10:55:00|756.8|756.8|757.4|756.4|757.8|757.2|756.8|756.4|1063
1692874800000|2023-08-24 11:00:00|757.2|756.2|757.8|757.2|757.8|757.2|756.8|756|899
1692875100000|2023-08-24 11:05:00|758.2|757.6|760.2|759.2|760.2|759.2|758.2|757.4|1060
1692875400000|2023-08-24 11:10:00|760.4|759.4|760.2|759.2|760.6|759.8|760|759|605
1692875700000|2023-08-24 11:15:00|760.6|759.4|761|760.2|763.4|762.8|760|759|10785
1692876000000|2023-08-24 11:20:00|760.8|760|763.8|762.8|763.8|762.8|760.4|759.4|870
1692876300000|2023-08-24 11:25:00|763.6|763|762.2|760.8|764.2|763.2|762.2|760.8|4897
1692876600000|2023-08-24 11:30:00|762|761|761|760.4|762.4|761.6|761|760.2|2220
1692876900000|2023-08-24 11:35:00|760.8|760.2|760.4|759.8|760.8|760.4|760|759.2|272
1692877500000|2023-08-24 11:45:00|760|759.4|761.2|760|761.2|760|758.8|758.4|1124
1692877800000|2023-08-24 11:50:00|761|759.2|760|759.4|761|759.8|759.8|759|1604
1692878100000|2023-08-24 11:55:00|759.8|759|759.6|758.4|760|759.4|759.6|758.4|462
1692878400000|2023-08-24 12:00:00|759|758|759|758.4|759|758.4|758.4|757.6|603
1692878700000|2023-08-24 12:05:00|758.8|758.2|758.6|757.6|758.8|758.2|758|757.2|221
1692879000000|2023-08-24 12:10:00|758.4|757.8|757.6|756.6|758.4|757.8|757.6|756.4|398
1692879300000|2023-08-24 12:15:00|757.4|756.8|756.4|755.4|757.4|756.8|755.6|754.6|255
1692879600000|2023-08-24 12:20:00|756.2|755.6|755.4|754.6|756.2|755.6|755.4|754.6|241
1692879900000|2023-08-24 12:25:00|755.2|754.8|755.6|754.6|756.2|755.4|754.4|753.2|2097
1692880200000|2023-08-24 12:30:00|756.8|753.8|756|754.6|757.4|755.6|755.6|753.8|1666
1692880500000|2023-08-24 12:35:00|754.8|754|754.4|753.2|754.8|754.2|753.8|752.8|746
1692880800000|2023-08-24 12:40:00|754.2|752.8|752.6|751.6|754.2|753|752.6|751.4|1989
1692881100000|2023-08-24 12:45:00|752.4|751.8|751.6|750.8|753.6|752.6|751.4|750.4|1068
1692881400000|2023-08-24 12:50:00|751.8|751|752.2|751.2|752.8|752|751.8|750.8|1030
1692881700000|2023-08-24 12:55:00|752.4|751.4|753.4|753|754.6|753.4|751.6|750.8|3924
1692882000000|2023-08-24 13:00:00|753.2|752.6|750.8|750.2|753.6|753|750.8|750.2|12171
1692882300000|2023-08-24 13:05:00|750.6|750.4|751.4|750.6|752.8|751.8|749.8|748.8|5709
1692882600000|2023-08-24 13:10:00|751.6|750.8|750.2|749.4|752.6|751.8|750.2|749.4|3492
1692882900000|2023-08-24 13:15:00|749.4|748.6|750.8|749.8|751|750.6|749.2|748.2|1984
1692883200000|2023-08-24 13:20:00|750.6|750|750.8|750|751|750.2|750.2|749.2|3646
1692883500000|2023-08-24 13:25:00|751|750.2|750|749.4|751.4|750.2|750|749.2|662
1692883800000|2023-08-24 13:30:00|749.8|749.2|750|749.2|750|749.4|748.8|748.4|3041
1692884100000|2023-08-24 13:35:00|749.8|749|749.2|748.4|749.8|749.2|748|747.2|2390
1692884400000|2023-08-24 13:40:00|749|748.2|750|749.6|750.2|749.6|748|747.4|3845
1692884700000|2023-08-24 13:45:00|749.8|749.2|749.6|748.8|750.4|750|748.8|748|1872
1692885000000|2023-08-24 13:50:00|749.4|748.6|750.6|749.8|750.6|749.8|748.4|748|2094
1692885300000|2023-08-24 13:55:00|750.4|749.6|750.2|749.8|750.8|750.2|749|748.4|4710
1692885600000|2023-08-24 14:00:00|750.4|750|748.6|748.2|750.4|750|748.2|747.4|3566
1692885900000|2023-08-24 14:05:00|748.8|748.4|748.6|747.6|750.4|749.6|748.6|747.6|258
1692886200000|2023-08-24 14:10:00|748.4|747.4|747.8|747|748.8|748|747.2|746.2|4354
1692886500000|2023-08-24 14:15:00|747.6|746.8|748.8|748.2|749|748.4|747.2|746.4|31385
1692886800000|2023-08-24 14:20:00|749|748.6|748.4|747.8|750.6|750.2|748.2|747.8|26435
1692887100000|2023-08-24 14:25:00|748.2|747.2|746|745|748.4|747.8|746|745|5891
1692887400000|2023-08-24 14:30:00|745.8|744.6|747|746.2|747.4|746.8|744.8|744|2674
1692887700000|2023-08-24 14:35:00|747.2|746.4|748.4|747.8|748.4|747.8|747|746.2|3327
1692888000000|2023-08-24 14:40:00|748.8|748.4|749.8|749|750.6|749.8|748.6|748.2|3090
1692888300000|2023-08-24 14:45:00|750.6|750|752.4|751.6|752.4|751.6|750.6|750|2394
1692888600000|2023-08-24 14:50:00|752.6|751.8|751.6|750.8|752.6|751.8|751|750.4|2291
1692888900000|2023-08-24 14:55:00|751.8|751.2|751.6|751|751.8|751.4|750.6|749.8|2803
1692889200000|2023-08-24 15:00:00|751.4|751.6|751.2|750.6|752.2|751.6|750.4|749.6|3929
1692889500000|2023-08-24 15:05:00|751|750.2|751|750.4|751.6|751|749.6|749.2|7481
1692889800000|2023-08-24 15:10:00|751.4|750.8|752|751.4|752.8|752.2|750.4|749.8|4627
1692890100000|2023-08-24 15:15:00|751|751.2|750|749.4|751.2|751.4|748|747.4|7951
1692890400000|2023-08-24 15:20:00|752.2|751.4|750.4|749.8|752.2|751.4|748.8|748.2|5599
1692890700000|2023-08-24 15:25:00|750.6|750|750.6|749.8|750.6|750.2|749.6|749.2|8019
1692946800000|2023-08-25 07:00:00|758.8|740.4|742.8|740.6|758.8|740.6|738.2|735|9683
1692947100000|2023-08-25 07:05:00|742.6|740|745.2|743.4|747.4|744.4|742.6|739.6|1464
1692947400000|2023-08-25 07:10:00|746.2|744.4|744.2|742.8|747.4|746|744.2|742.6|1600
1692947700000|2023-08-25 07:15:00|744.6|743.4|742.6|741.4|744.6|743.4|738.2|736.4|6892
1692948000000|2023-08-25 07:20:00|742.2|741.8|742.2|740.2|743.2|742.2|741.8|740|3751
1692948300000|2023-08-25 07:25:00|742|740.4|743|741.4|743.2|742|741.4|740|559
1692948600000|2023-08-25 07:30:00|742.8|741.8|743.8|742.4|744.4|743.4|742.4|741.8|1308
1692948900000|2023-08-25 07:35:00|743.6|742.6|745.6|744.4|745.8|744.4|743.6|742.4|384
1692949200000|2023-08-25 07:40:00|745.4|743.2|744|742.6|745.6|743.4|743.2|741.6|1138
1692949500000|2023-08-25 07:45:00|743.8|742.4|744|743|744.6|743.6|743.6|742.2|175
1692949800000|2023-08-25 07:50:00|744.4|743.2|744.8|743.6|744.8|743.8|744.2|743|0
1692950100000|2023-08-25 07:55:00|744.6|743.4|742.8|741.6|744.6|743.4|742.4|741.2|1508
1692950400000|2023-08-25 08:00:00|743.2|742.2|745.4|744.6|745.6|744.6|742.6|742.2|1091
1692950700000|2023-08-25 08:05:00|746|745|746|745|746.4|745.2|745.2|744.4|1002
1692951000000|2023-08-25 08:10:00|745.8|745.2|746.4|746|746.6|746|745.8|745|73
1692951300000|2023-08-25 08:15:00|747.4|745.6|749.4|748.4|749.4|748.4|747.4|745.6|923
1692951600000|2023-08-25 08:20:00|749.2|748|750.4|749.2|750.4|749.2|749.2|748|310
1692951900000|2023-08-25 08:25:00|750.2|749|750.2|749.4|750.4|749.4|749.4|748.6|1141
1692952200000|2023-08-25 08:30:00|750|749|750.2|749|750.2|749.2|749.6|748.6|1644
1692952500000|2023-08-25 08:35:00|750.6|749.2|751.8|750.8|752.2|751|750.6|749|1528
1692952800000|2023-08-25 08:40:00|752|750.6|751|750.4|752|751|751|750.4|1289
1692953100000|2023-08-25 08:45:00|750.6|750|750.2|749.2|751|750|750|749|1960
1692953400000|2023-08-25 08:50:00|750.6|749.6|752.6|751.6|752.6|751.6|750.6|749.6|2412
1692953700000|2023-08-25 08:55:00|752.8|751.8|751.8|751.2|752.8|751.8|751.6|750.6|460
1692954000000|2023-08-25 09:00:00|751.6|750.6|751.4|750.4|751.6|750.6|751.2|750.2|972
1692954300000|2023-08-25 09:05:00|751.2|750.2|749.4|749|751.4|750.2|749|748.2|1456
1692954600000|2023-08-25 09:10:00|750|749.2|750.2|749.2|750.4|749.4|749.8|749|1046
1692954900000|2023-08-25 09:15:00|750|749|746.2|745|750.2|749|746|744.6|767
1692955200000|2023-08-25 09:20:00|746|744.8|745.4|744.4|746.2|745.4|745.4|744.2|299
1692955500000|2023-08-25 09:25:00|746.2|745.2|746|745.2|746.2|745.2|745.8|744.8|429
1692955800000|2023-08-25 09:30:00|746.2|744.4|745.2|744.4|746.2|744.4|744.8|744|6526
1692956100000|2023-08-25 09:35:00|745|744.2|745|744|745.2|744.6|744.2|743.4|1212
1692956400000|2023-08-25 09:40:00|744.8|744.2|744.6|743.8|746.8|745.8|744.6|743.6|1363
1692956700000|2023-08-25 09:45:00||743.4||743.6||743.6||743.4|2672
1692957000000|2023-08-25 09:50:00|744.4|743.8|745|744.4|745.6|744.6|744.4|743.6|777
1692957300000|2023-08-25 09:55:00|744.6|744.2|744.4|743.2|745|744.2|743.8|742.8|1287
1692957600000|2023-08-25 10:00:00|744|743|744.4|743.6|744.6|743.8|744|743|478
1692957900000|2023-08-25 10:05:00|745.6|744.6|751|749.8|751.2|750|745.4|744.4|3895
1692958200000|2023-08-25 10:10:00|750.8|749.6|750.6|749.6|750.8|749.6|750.2|749.4|415
1692958500000|2023-08-25 10:15:00|750.8|749.4|750.4|749.8|751.6|750.8|750.4|749.4|2042
1692958800000|2023-08-25 10:20:00|750.2|749.2|750.2|749|750.2|749.2|750|748.8|925
1692959100000|2023-08-25 10:25:00|750|749.2|750.2|749|750.2|749.2|749.8|748.8|0
1692959400000|2023-08-25 10:30:00|750|749.2|750|749|750.2|749.4|749.8|748.8|204
1692959700000|2023-08-25 10:35:00|749.8|748.8|750|749|750|749.2|749.8|748.8|12
1692960000000|2023-08-25 10:40:00|749.8|749.2|749.8|748.8|750.2|749.2|749.6|748.8|3147
1692960300000|2023-08-25 10:45:00|750.2|749|750.4|749.4|750.4|749.6|749.8|748.8|687
1692960600000|2023-08-25 10:50:00|750.2|749|749.8|749|750.4|749.2|749.8|749|53
1692960900000|2023-08-25 10:55:00|749.6|747.6|747|746|749.6|747.8|747|746|873
1692961200000|2023-08-25 11:00:00|747.6|746.2|745.8|745.2|747.6|746.6|745.8|744.8|393
1692961500000|2023-08-25 11:05:00|746.2|745.4|745.4|744.6|746.2|745.4|745.4|744.6|2
1692961800000|2023-08-25 11:10:00|745.2|744.4|745.6|744.6|745.6|744.6|744.8|744.2|420
1692962100000|2023-08-25 11:15:00|746.2|744.8|746|745.2|746.2|745.4|746|744.8|2
1692962400000|2023-08-25 11:20:00|745.8||745.8||746||745.8||332
1692962700000|2023-08-25 11:25:00||745||745||745.2||745|82
1692963000000|2023-08-25 11:30:00|745.4|745.2|743.8|743.2|745.4|745.2|743.8|743.2|1191
1692963300000|2023-08-25 11:35:00|743.2|742.4|745.4|744.2|745.4|744.4|743|742.2|1148
1692963600000|2023-08-25 11:40:00|745.6|744.4|745.2|744.6|745.6|744.6|745|744.4|294
1692963900000|2023-08-25 11:45:00|745|744.4|744.6|744|745.2|744.4|744.6|744|328
1692964200000|2023-08-25 11:50:00|745.2|743.8|745.2|744.6|745.2|744.6|745.2|743.6|2366
1692964500000|2023-08-25 11:55:00|745.4|744.8|746.4|745.6|746.6|746.2|745|744.4|800
1692964800000|2023-08-25 12:00:00|746.2|745.8|746.4|745.8|746.4|745.8|746.2|745.4|44
1692965100000|2023-08-25 12:05:00|746.2|745.2|747|746.2|747.6|746.6|746.2|745.2|412
1692965400000|2023-08-25 12:10:00|747.4|746.4|748.8|747.8|748.8|748|747.4|746.4|42
1692965700000|2023-08-25 12:15:00|748.2|748|745.4|744.2|748.8|748|743.8|742.8|4376
1692966000000|2023-08-25 12:20:00|745.6|744.4|747.4|746.4|747.4|746.4|745.6|744.4|1105
1692966300000|2023-08-25 12:25:00|747.2|745.8|748.4|747.2|748.4|747.4|747.2|745.8|1455
1692966600000|2023-08-25 12:30:00|748.2|747|747.8|747|748.4|747.2|747.8|747|0
1692966900000|2023-08-25 12:35:00|747.4|746.2|746.4|745.8|748|746.8|746.2|745.6|2638
1692967200000|2023-08-25 12:40:00|746.8|746|747.2|746.2|747.4|746.2|746.6|745.8|1275
1692967500000|2023-08-25 12:45:00|748|746.4|745|744|748|747|744.8|744|1448
1692967800000|2023-08-25 12:50:00||744.2||744||744.2||744|0
1692968100000|2023-08-25 12:55:00|744.8|744.2|742|741.4|744.8|744.4|741|740.6|4187
1692968400000|2023-08-25 13:00:00|741.8|741.2|742|741|742|741.2|741.8|740.8|5
1692968700000|2023-08-25 13:05:00|741.8|740.8|741.4|740.4|741.8|741|741|740.4|1116
1692969000000|2023-08-25 13:10:00|741.2|740.6|741.2|740.4|741.2|740.6|741.2|740.4|98
1692969300000|2023-08-25 13:15:00|741|740.6|742.2|741.6|742.6|741.8|740|739|1596
1692969600000|2023-08-25 13:20:00|741.8|741|742|741|742.2|741.4|741.8|740.8|736
1692969900000|2023-08-25 13:25:00|742.2|741.2|743.2|742.4|743.2|742.4|742|741.2|675
1692970200000|2023-08-25 13:30:00|744|742.6|743.6|742.6|744.4|743.6|743.2|742|1593
1692970500000|2023-08-25 13:35:00|743.4|741.6|745.6|744.6|745.6|744.8|742.2|741.4|5595
1692970800000|2023-08-25 13:40:00|746|744.8|742.8|741.8|746|745.2|741.6|741|1294
1692971100000|2023-08-25 13:45:00|742.6|741.6|741|740|743|742.2|740.4|739.6|2245
1692971400000|2023-08-25 13:50:00|742|740.2|740.4|739.6|742|741|739.8|738.8|1464
1692971700000|2023-08-25 13:55:00|740.2|739.4|740.6|739|741.6|740.6|740|739|790
1692972000000|2023-08-25 14:00:00|741.8|739.8|742|740.8|743.4|742.4|739|738.2|4291
1692972300000|2023-08-25 14:05:00|741.8|740|739|738.6|742.2|741.2|739|738|1483
1692972600000|2023-08-25 14:10:00|739.4|738.2|745.2|744.6|746|744.8|739.2|738.2|5671
1692972900000|2023-08-25 14:15:00|745.8|745|746.6|745.8|753.2|752.4|745.8|744.6|8369
1692973200000|2023-08-25 14:20:00|746.8|746.2|750.8|750.2|752.4|751.4|746|745|5639
1692973500000|2023-08-25 14:25:00|751.8|750.8|750.2|749.4|751.8|750.8|748|747.2|5558
1692973800000|2023-08-25 14:30:00|750|749.2|747|746|750.4|749.6|747|746|2594
1692974100000|2023-08-25 14:35:00|748.2|746.2|743|742.2|748.2|747.2|742|741.2|6191
1692974400000|2023-08-25 14:40:00|743.6|742.4|743.6|743|744.8|744.2|743.2|742.4|5144
1692974700000|2023-08-25 14:45:00|743.4|742.6|741.6|741.2|744|743.4|741.4|740.6|4832
1692975000000|2023-08-25 14:50:00|742.4|741.4|743.6|742.8|743.6|743|740.6|740|3673
1692975300000|2023-08-25 14:55:00|743.4|742.6|743.6|743|743.6|743|740.8|740.2|5037
1692975600000|2023-08-25 15:00:00|744|743.2|740.8|740.2|744|743.4|740.8|740.2|5739
1692975900000|2023-08-25 15:05:00|741|740.4|743.4|743|743.4|743|740.8|740.2|4907
1692976200000|2023-08-25 15:10:00|743.8|743.2|742.2|741.8|744.2|743.6|742|741.6|5409
1692976500000|2023-08-25 15:15:00|742|741.6|741.8|741.4|742.2|741.8|740|739.4|2725
1692976800000|2023-08-25 15:20:00|742|741|740.6|740.2|742.4|741.6|739.8|739.2|4113
1692977100000|2023-08-25 15:25:00|740.8|740.4|741.8|741.2|741.8|741.4|740.4|740|5308
1693292400000|2023-08-29 07:00:00|757|744.6|753.8|752|757|752|748.6|744.6|2490
1693292700000|2023-08-29 07:05:00|751.4|752.2|754.4|753.8|754.8|754.2|751.4|749.6|5095
1693293000000|2023-08-29 07:10:00|754.8|753.6|756.6|755.2|759.6|758.4|753.8|752.8|7439
1693293300000|2023-08-29 07:15:00|758.4|755.4|760.4|759.2|760.6|759.2|757.4|755.4|2628
1693293600000|2023-08-29 07:20:00|761.6|760.2|767.6|766.4|767.6|766.8|761.6|760.2|6412
1693293900000|2023-08-29 07:25:00|769.4|766.6|767.8|766.4|769.8|768.6|767|766.2|5168
1693294200000|2023-08-29 07:30:00|768|766.6|773.4|772.4|775.6|774|768|766.6|3342
1693294500000|2023-08-29 07:35:00|773.2|773|769.4|768|774.8|774.2|769.4|768|5286
1693294800000|2023-08-29 07:40:00|769.2|767.8|770|769.2|770.2|769.2|765.2|764.6|6144
1693295100000|2023-08-29 07:45:00|770.6|769.4|770|769|771.8|770.4|770|768.6|4432
1693295400000|2023-08-29 07:50:00|769.6|768.4|768|767.6|770.2|769|767.2|766.2|1167
1693295700000|2023-08-29 07:55:00|767.8|766|765.4|764.8|767.8|766.4|765.4|764.4|2533
1693296000000|2023-08-29 08:00:00|766|765|770.2|769|770.4|769.6|765|763.8|2664
1693296300000|2023-08-29 08:05:00|770|768.8|767.4|766.6|772.4|770.8|767.4|766.6|3351
1693296600000|2023-08-29 08:10:00|767.2|766|763.8|763|767.6|766.2|763.8|762.4|2070
1693296900000|2023-08-29 08:15:00|764|763.2|766.6|766|767|766|764|763.2|1284
1693297200000|2023-08-29 08:20:00|767.2|766.2|767.2|766.6|767.2|766.6|766.6|766|2381
1693297500000|2023-08-29 08:25:00|767.6|766.8|767.4|766.8|769.8|768.8|766.8|766.2|3362
1693297800000|2023-08-29 08:30:00|767.2|766.6|772.4|771.4|772.6|771.4|767|766.2|2981
1693298100000|2023-08-29 08:35:00|772.2|771.6|768.4|767.6|772.4|771.6|768.4|767.6|4679
1693298400000|2023-08-29 08:40:00|768.2|767.4|762.2|761.4|768.2|767.4|761.6|761.4|3048
1693298700000|2023-08-29 08:45:00|762|761.6|763.8|763|764.4|763.2|762|761.4|1380
1693299000000|2023-08-29 08:50:00|763.6|763.2|764.8|764.2|764.8|764.2|763.4|762.4|6212
1693299300000|2023-08-29 08:55:00|765.2|764.4|764|763|767.2|766.2|764|763|2235
1693299600000|2023-08-29 09:00:00|765.4|763.2|769.4|768.4|769.4|768.4|765.4|763.2|687
1693299900000|2023-08-29 09:05:00|770.4|768.6|772|771|772.4|771|770.4|768.4|2607
1693300200000|2023-08-29 09:10:00|771.8|771.2|771.6|770.6|772|771.2|771.4|770.4|3342
1693300500000|2023-08-29 09:15:00|771.4|770.2|765.8|765.2|771.4|770.2|765.8|764.8|5001
1693300800000|2023-08-29 09:20:00|766|765.4|761.8|761.4|766.2|765.4|761.6|761.4|3106
1693301100000|2023-08-29 09:25:00|762.6|761.8|760.8|759.4|763|761.8|759.4|757.8|3382
1693301400000|2023-08-29 09:30:00|762.6|759.2|767|765.6|767|765.6|761.8|759.2|2783
1693301700000|2023-08-29 09:35:00|766.8|765.2|768|766.8|768|767|766.2|765.2|2509
1693302000000|2023-08-29 09:40:00|767.6|767|769.2|768.4|769.2|768.4|767|766.6|3414
1693302300000|2023-08-29 09:45:00|769.6|768.8|773.6|772.6|773.6|772.6|769.4|768.6|1276
1693302600000|2023-08-29 09:50:00|773.8|772|772.8|771.6|773.8|772|771|770.6|8469
1693302900000|2023-08-29 09:55:00|773.4|771.8|772|771.2|773.4|772.6|771.6|770.4|1920
1693303200000|2023-08-29 10:00:00|771.8|771|770.2|769.4|771.8|771.2|770|769|1302
1693303500000|2023-08-29 10:05:00|771|770.2|772|771|772.8|771.8|769.6|768.8|4297
1693303800000|2023-08-29 10:10:00|771.8|770.8|774|773|776.8|775.8|771.8|770.8|6025
1693304100000|2023-08-29 10:15:00|773.6|772.8|776.2|775.2|777.4|776.4|773.2|772.4|5010
1693304400000|2023-08-29 10:20:00|777.2|775.4|777.6|776.6|777.6|777|774.6|773.6|4436
1693304700000|2023-08-29 10:25:00|777.4|776.8|775.6|774.4|777.6|776.8|775|774|1072
1693305000000|2023-08-29 10:30:00|776.4|774.6|776.2|775.4|776.4|775.4|776|774.6|705
1693305300000|2023-08-29 10:35:00|776|775.6|775.2|774.2|776.2|775.6|775|774|4016
1693305600000|2023-08-29 10:40:00|775|773|771.6|770.8|775|773|771.2|770.2|1550
1693305900000|2023-08-29 10:45:00|772.6|771|770|769.2|772.6|771.8|770|769.2|2891
1693306200000|2023-08-29 10:50:00|769.8|769.4|767.8|766.6|770|769.4|767.8|766.6|788
1693306500000|2023-08-29 10:55:00|767.6|766.2|768.4|767.4|768.6|767.6|767.4|766.2|752
1693306800000|2023-08-29 11:00:00|768.6|767.6|768|767.6|768.6|768|768|767.6|407
1693307100000|2023-08-29 11:05:00|767.8|767|766.8|765.8|768.4|767.6|766.8|765.8|2221
1693307400000|2023-08-29 11:10:00|765.8|764.8|765|764.4|766.6|765.6|764.8|764.2|3548
1693307700000|2023-08-29 11:15:00|765.4|763.8|768.6|767.4|768.8|767.6|764|762.8|3828
1693308000000|2023-08-29 11:20:00|769|767.6|769.4|768.4|769.6|768.8|768.8|767.6|2098
1693308300000|2023-08-29 11:25:00|769.6|768.6|769|768|769.6|768.6|768.8|767.8|640
1693308600000|2023-08-29 11:30:00|768.6|768.2|767|766|768.6|768.2|767|765.8|1217
1693308900000|2023-08-29 11:35:00|766.8|766.2|766|765|766.8|766.2|765.2|764.6|1405
1693309200000|2023-08-29 11:40:00|765.8|764.8|765.8|765.2|766|765.4|765.6|764.8|901
1693309500000|2023-08-29 11:45:00|766.2|765.4|767.2|766.2|767.2|766.2|765.6|765.2|2475
1693309800000|2023-08-29 11:50:00|767.8|766.4|768.6|767.8|769.2|768.4|767.8|766.4|1418
1693310100000|2023-08-29 11:55:00|769.4|768.4|772.6|771.8|772.8|772|769.2|768.2|3326
1693310400000|2023-08-29 12:00:00|773|771.6|773|772.6|773.8|773.2|772|771|10845
1693310700000|2023-08-29 12:05:00|773.4|772.8|773.6|772.8|773.6|773|773.2|772.6|162
1693311000000|2023-08-29 12:10:00|773.4|773|771|770.4|773.8|773.2|769.6|768.4|4452
1693311300000|2023-08-29 12:15:00|771.6|770.6|771.4|770.2|771.6|770.6|770.4|769.6|1917
1693311600000|2023-08-29 12:20:00|771|770|767.4|766.6|771|770|767.2|766|2150
1693311900000|2023-08-29 12:25:00|768|766.8|767|766|768|767.4|765.2|764|1634
1693312200000|2023-08-29 12:30:00|766.6|766.2|766.4|765.4|766.6|766.2|765.8|764.6|1295
1693312500000|2023-08-29 12:35:00|765.2|764.4|764.2|763.8|765.4|764.6|764.2|763.6|710
1693312800000|2023-08-29 12:40:00|764|763.4|765.2|764.4|765.4|765|763.8|763.2|3157
1693313100000|2023-08-29 12:45:00|765|764|768.8|767.8|768.8|767.8|764.8|764|1121
1693313400000|2023-08-29 12:50:00|769.2|768|768|767|770|769|767.2|766|2675
1693313700000|2023-08-29 12:55:00|769.8|768.6|773.2|771.4|773.2|772.4|769.4|768.2|3842
1693314000000|2023-08-29 13:00:00|773|771.6|773|772.2|773.2|772.6|773|771.6|770
1693314300000|2023-08-29 13:05:00|772.8|772.4|771.6|770.6|773.6|773|771.4|770.2|1463
1693314600000|2023-08-29 13:10:00|771.4|770.8|773.8|773|774.2|773.2|771.4|770.8|11633
1693314900000|2023-08-29 13:15:00|775.2|773.2|776.8|775.8|778.2|777.2|775.2|772.8|7324
1693315200000|2023-08-29 13:20:00|776.6|775|775.8|775|776.6|775.2|775.6|774.8|280
1693315500000|2023-08-29 13:25:00|776.2|775.2|776|775|776.2|775.4|776|774.8|2
1693315800000|2023-08-29 13:30:00|775.8|774.6|773|771.8|775.8|774.6|771.4|770.2|4043
1693316100000|2023-08-29 13:35:00|772.8|772|773.4|772.8|773.6|773.2|772.4|771.6|222
1693316400000|2023-08-29 13:40:00|773.2|772.4|775.4|774.4|775.4|774.6|773|772.4|744
1693316700000|2023-08-29 13:45:00|775.6|774.6|779.2|778.2|779.4|778.4|775.6|774.6|1745
1693317000000|2023-08-29 13:50:00|778.2|777.6|779|778.4|779|778.4|778.2|777.6|2813
1693317300000|2023-08-29 13:55:00|777.8|777.2|776.6|776|777.8|777.2|773|771.8|17105
1693317600000|2023-08-29 14:00:00|778.8|777.2|780.8|780.2|781.8|780.8|778.4|777|10497
1693317900000|2023-08-29 14:05:00|781.4|780.4|779.2|778.2|781.4|780.4|779|778.2|1276
1693318200000|2023-08-29 14:10:00|779|778|781|779.6|781|779.6|777.4|776.4|5261
1693318500000|2023-08-29 14:15:00|780.8|779.8|781|780.4|781.4|780.6|780.2|779.4|2142
1693318800000|2023-08-29 14:20:00|781.4|780.6|782.4|781.6|782.6|782.2|780.8|780.2|2119
1693319100000|2023-08-29 14:25:00|782.6|781.8|785.4|784.6|785.8|785|782.6|781.8|1079
1693319400000|2023-08-29 14:30:00|785.6|785|788.6|787.6|788.6|787.6|785.2|784.6|3241
1693319700000|2023-08-29 14:35:00|788.8|787.8|787.8|787|790|788.8|787.8|786.8|1050
1693320000000|2023-08-29 14:40:00|788|787.4|787.8|787.2|788.4|787.6|787|786.2|3539
1693320300000|2023-08-29 14:45:00|787.2|787|788.6|788.2|788.8|788.2|787|786.2|1443
1693320600000|2023-08-29 14:50:00|788.8|788.6|789|788.2|791.6|791|788.8|788.2|3143
1693320900000|2023-08-29 14:55:00|788.8|787.4|788|787.2|789|788.2|787.4|786.8|2943
1693321200000|2023-08-29 15:00:00|788.4|787.4|789.6|788.6|790|789.4|785.8|785.4|5651
1693321500000|2023-08-29 15:05:00|789.4|788.4|787.4|786.8|789.8|789.4|786.6|785.8|5063
1693321800000|2023-08-29 15:10:00|787.6|786.8|786.2|785.4|788|787.2|785.8|784.6|2545
1693322100000|2023-08-29 15:15:00|786.8|785.8|785.4|784.6|787.8|786.8|785|784|715
1693322400000|2023-08-29 15:20:00|785.2|784.4|784.2|783.2|785.8|785|783.6|782.8|4367
1693322700000|2023-08-29 15:25:00|784|783|783.8|782.8|784.8|784|782.6|782|2614
1693378800000|2023-08-30 07:00:00|790.4|784.6|784.6|782.4|790.4|784.8|781.4|776|18825
1693379100000|2023-08-30 07:05:00|784.4|782|783|781.6|784.4|782.4|781.6|781|2428
1693379400000|2023-08-30 07:10:00|782.2|781|786|784.6|786|784.6|781.4|780.2|2856
1693379700000|2023-08-30 07:15:00|785.4|784.4|786.2|784.6|786.4|784.8|784|782.6|2229
1693380000000|2023-08-30 07:20:00|785.6|784.4|780.4|779.4|785.6|784.4|780.4|779.2|2529
1693380300000|2023-08-30 07:25:00|781|779.2|788.2|786.8|789.6|787.6|781|779.2|9315
1693380600000|2023-08-30 07:30:00|788.8|787|794|792.6|794.4|792.6|788.8|787|11719
1693380900000|2023-08-30 07:35:00|794.6|792.4|796.6|795.2|797|795.6|794.6|792.4|4335
1693381200000|2023-08-30 07:40:00|796.4|795.4|797.2|796.2|799|797.8|795.4|794|11470
1693381500000|2023-08-30 07:45:00|795.6|794.2|792|790.4|796|794.2|791.4|790|3764
1693381800000|2023-08-30 07:50:00|791.8|790|791.2|790.2|792.8|791.6|791.2|790|14855
1693382100000|2023-08-30 07:55:00|791.4|790.4|790|788.8|791.6|790.4|790|788.8|11727
1693382400000|2023-08-30 08:00:00|789.4|789.2|786.8|785.4|790.2|789.4|786.8|785.4|1532
1693382700000|2023-08-30 08:05:00|786.6|785|783.4|782|786.8|785.8|783|782|1181
1693383000000|2023-08-30 08:10:00|783.6|782.2|784|782.8|784|782.8|783.6|782|147
1693383300000|2023-08-30 08:15:00|783.8|782.6|785.2|784.2|785.2|784.8|783.8|782|721
1693383600000|2023-08-30 08:20:00|785.6|784.6|783.8|782.6|785.8|785|783.8|782.6|1918
1693383900000|2023-08-30 08:25:00|784|782.8|782.4|781.4|784.4|783.6|782.4|781.4|1538
1693384200000|2023-08-30 08:30:00|784|781.6|785|784.4|785|784.4|783|781.4|1167
1693384500000|2023-08-30 08:35:00|784.8|783.8|784.6|783.6|784.8|784.4|783.6|782.4|2639
1693384800000|2023-08-30 08:40:00|784.4|783.8|787.2|786.4|787.6|786.6|784.2|783.4|4489
1693385100000|2023-08-30 08:45:00|787|786.2|783.4|782.8|787|786.2|783.4|782.4|1264
1693385400000|2023-08-30 08:50:00|782.6|781.4|784|782.8|784|782.8|780.2|779.2|2724
1693385700000|2023-08-30 08:55:00|784.2|783|784|782.6|784.6|783|783.4|782.6|302
1693386000000|2023-08-30 09:00:00|783.4|782.8|784.2|783.4|784.2|783.4|783.2|782.2|841
1693386300000|2023-08-30 09:05:00|785.2|783.6|785.8|785|786|785|785.2|783.6|164
1693386600000|2023-08-30 09:10:00|785.6|784.8|785.8|785|785.8|785.2|785.6|784.8|122
1693386900000|2023-08-30 09:15:00|786.8|786.2|789|787.6|789|787.6|786.8|786|1046
1693387200000|2023-08-30 09:20:00|788.8|787|787.6|787.4|789|787.8|787.2|786|15125
1693387500000|2023-08-30 09:25:00|787|786|788.4|787.2|788.6|787.6|786.4|785.4|3502
1693387800000|2023-08-30 09:30:00|788.2|786.8|786.2|785.2|789.2|788.4|785.6|784.4|2644
1693388100000|2023-08-30 09:35:00|786.4|785.4|786.6|785.6|786.6|785.8|786.2|785.2|8
1693388400000|2023-08-30 09:40:00|787.8|785.8|787.6|786.6|788.2|787.2|787.2|785.8|1904
1693388700000|2023-08-30 09:45:00|787.2|787|788.4|787.6|788.6|787.6|787.2|786.6|1012
1693389000000|2023-08-30 09:50:00|788.6|787.2|789.2|788.4|789.2|788.4|788.6|787.2|119
1693389300000|2023-08-30 09:55:00|788.8|788.2|789.6|788.8|789.8|789|788.8|788|4376
1693389600000|2023-08-30 10:00:00|789.4|788.4|791.2|790.4|791.2|790.4|789.4|788.4|726
1693389900000|2023-08-30 10:05:00|791|789.6|788.6|787.8|791.2|789.6|788.4|787.4|1706
1693390200000|2023-08-30 10:10:00|788.4|787.4|786.4|785.6|788.4|787.8|786.4|785.6|2278
1693390500000|2023-08-30 10:15:00|785.8|785|791.6|790.6|792.4|791.2|785.6|784.4|2420
1693390800000|2023-08-30 10:20:00|791.2|790.2|791.8|791.2|791.8|791.2|791|790.2|438
1693391100000|2023-08-30 10:25:00|791.6|791|790.6|790|793|792|790.2|789|1438
1693391400000|2023-08-30 10:30:00|790.2|789.8|791.2|790.4|791.2|790.4|790.2|789.6|706
1693391700000|2023-08-30 10:35:00|791|790|789.8|789|791|790|789.6|788.6|36
1693392000000|2023-08-30 10:40:00|789.6|788.8|790.2|789.4|790.4|789.6|789.6|788.8|156
1693392300000|2023-08-30 10:45:00|789.4|788.8|788.6|788|789.4|788.8|788.6|787.6|6047
1693392600000|2023-08-30 10:50:00|789.4|787.8|792|791.2|792|791.6|789.4|787.8|2618
1693392900000|2023-08-30 10:55:00|791.8|791.4|791.8|790.8|792|791.4|791.8|790.8|394
1693393200000|2023-08-30 11:00:00|791.6|790|790.2|789|791.6|790|789.6|788.6|1321
1693393500000|2023-08-30 11:05:00|790|788.6|789.2|788.4|790.4|789.4|788.8|788.2|1286
1693393800000|2023-08-30 11:10:00|789.6|788.6|789.6|789.4|790.6|789.8|789.6|788.6|1296
1693394100000|2023-08-30 11:15:00|790|789.6|790.8|790|791.4|790.6|790|789.4|939
1693394400000|2023-08-30 11:20:00|790.6|789.8|790.8|789.8|790.8|789.8|790.6|789.4|739
1693394700000|2023-08-30 11:25:00|790.6|789.4|790.2|789.2|790.8|790|790|789.2|76
1693395000000|2023-08-30 11:30:00|790|789.4|790|789.6|790|789.6|789.8|789.2|273
1693395300000|2023-08-30 11:35:00|790.6|789.4|789.4|788.4|790.6|789.6|788.4|787.6|2037
1693395600000|2023-08-30 11:40:00|789.2|788.6|789|788|789.2|788.6|788.8|788|340
1693395900000|2023-08-30 11:45:00|787.4|787.8|787.8|786.8|788.2|787.8|786.4|785.6|1250
1693396200000|2023-08-30 11:50:00|788|786.6|787.8|787|788|787|786.6|785.6|523
1693396500000|2023-08-30 11:55:00|788.2|787.6|789.6|789|790.2|789|788|787|597
1693396800000|2023-08-30 12:00:00|790.4|789.2|790.2|789|791.4|790.4|790|789|878
1693397100000|2023-08-30 12:05:00|790.4|789.2|790|789|790.4|789.2|790|789|1
1693397400000|2023-08-30 12:10:00||789.2||789||789.2||789|0
1693397700000|2023-08-30 12:15:00|790.2|789.4|791.6|791.2|791.6|791.2|790.2|789.2|100
1693398000000|2023-08-30 12:20:00|791.4|790.8|789.8|789|791.4|791|789.8|789|1190
1693398300000|2023-08-30 12:25:00|790|788.8|789.2|787.6|790.8|789.8|788.6|787|897
1693398600000|2023-08-30 12:30:00|791|788.2|792|791|793.2|792.2|789.8|788.2|3692
1693398900000|2023-08-30 12:35:00|791.8|790.8|788.4|787|791.8|791|788.2|787|3755
1693399200000|2023-08-30 12:40:00|788.6|787.6|789.2|788.2|790|788.8|788.4|787.4|840
1693399500000|2023-08-30 12:45:00|789|787.8|788.6|787.8|789.2|788.6|788|786.8|1126
1693399800000|2023-08-30 12:50:00|789|788.6|790.6|789.4|790.8|790.2|788.8|788|5314
1693400100000|2023-08-30 12:55:00|790.8|789.6|791.2|790.2|791.4|790.6|790.6|789.4|1108
1693400400000|2023-08-30 13:00:00|791|790|790.4|789.6|791|790|789.8|788.8|70
1693400700000|2023-08-30 13:05:00|790.2|789.2|789.4|789|790.4|789.6|789.4|788.6|187
1693401000000|2023-08-30 13:10:00|789.2|788.4|789.6|788.6|789.6|788.8|788.4|787.4|2669
1693401300000|2023-08-30 13:15:00|789.4|788.8|789.6|788.6|789.6|788.8|789.2|788.2|2556
1693401600000|2023-08-30 13:20:00|789.8|789.2|790.6|790|790.6|790|789.8|789.2|711
1693401900000|2023-08-30 13:25:00|791|790.4|793.2|792.4|793.2|792.4|790.8|790|1255
1693402200000|2023-08-30 13:30:00|793.4|792.6|795|794|796|795.2|793.4|792.6|3924
1693402500000|2023-08-30 13:35:00|794.8|793.8|796.6|795.8|797|796.2|794|793|1559
1693402800000|2023-08-30 13:40:00|796.8|796|792.8|791.8|797.8|797|791.8|791|8415
1693403100000|2023-08-30 13:45:00|792.2|792|793.4|792.6|793.6|792.8|792.2|791.4|548
1693403400000|2023-08-30 13:50:00|793.6|792.8|796.8|795.8|796.8|796|793.6|792.6|900
1693403700000|2023-08-30 13:55:00|797.2|796|798.8|798.2|799.6|798.8|797.2|796|12021
1693404000000|2023-08-30 14:00:00|799.2|798.6|799.2|798.4|800|799.4|799|798.2|6127
1693404300000|2023-08-30 14:05:00|799.4|797.8|798.6|797.8|799.4|798.2|796.6|796|1312
1693404600000|2023-08-30 14:10:00|798.4|797.2|799|798.2|799.2|798.4|797.6|796.6|1187
1693404900000|2023-08-30 14:15:00|798.8|798.4|798|797.6|799|798.4|798|797.6|1485
1693405200000|2023-08-30 14:20:00|797.8|796.6|795.2|794.4|797.8|796.6|794.6|793.8|5430
1693405500000|2023-08-30 14:25:00|795|794|794|793.2|795|794.4|792.4|792|1849
1693405800000|2023-08-30 14:30:00|794.2|794|793.6|793.2|796|795.2|792.4|791.8|5797
1693406100000|2023-08-30 14:35:00|793.8|792.8|796.6|795.8|796.6|795.8|793.4|792.8|2351
1693406400000|2023-08-30 14:40:00|796.8|796|796|795.2|796.8|796|794.8|794.4|4592
1693406700000|2023-08-30 14:45:00|795.8|795.4|795.2|794.6|795.8|795.4|795|794.4|5487
1693407000000|2023-08-30 14:50:00|795.4|794.4|795.4|794.6|795.4|795|795|794.4|956
1693407300000|2023-08-30 14:55:00|795|794.4|796.6|796|797.6|797|794.8|794.4|3690
1693407600000|2023-08-30 15:00:00|796.4|795.8|797.8|797.2|797.8|797.2|795.8|795.2|4326
1693407900000|2023-08-30 15:05:00|798.8|797.4|798.4|797.8|800|799.6|798|797.4|5801
1693408200000|2023-08-30 15:10:00|798.6|798.6|799.8|799.4|800|799.4|798.6|798|3766
1693408500000|2023-08-30 15:15:00|799.6|799.2|799.6|799.2|799.8|799.6|799.2|798.8|9033
1693408800000|2023-08-30 15:20:00|799.4|799|799.4|798.8|799.4|799|798.6|798|4524
1693409100000|2023-08-30 15:25:00|799.2|798.6|799.2|798.4|799.6|798.8|798|797.4|8988
1693465200000|2023-08-31 07:00:00|788.2|785|787.2|784.6|796|790.8|786.8|783.8|542
1693465500000|2023-08-31 07:05:00|787.6|784.8|786.4|784.4|789.2|787.2|784.4|782.2|4283
1693465800000|2023-08-31 07:10:00|786.6|784|784.4|782.2|786.6|784.6|783.8|782.2|1007
1693466100000|2023-08-31 07:15:00|783.8|781|785.2|783.2|785.2|784|782|780.2|1332
1693466400000|2023-08-31 07:20:00|785|783.4|784.6|783|785|783.4|782.2|780.2|5973
1693466700000|2023-08-31 07:25:00|784.4|783.2|786.2|784|787|786|784.4|783|8887
1693467000000|2023-08-31 07:30:00|786.4|784.4|786.6|784.8|787.8|786.2|785|784|11343
1693467300000|2023-08-31 07:35:00|786.8|785|786.4|785.2|786.8|785.6|785.8|784.8|1994
1693467600000|2023-08-31 07:40:00|786.8|785|785|783|788.2|787|784.6|782.8|2074
1693467900000|2023-08-31 07:45:00|784.8|783.2|785|783|785.2|784.2|784.6|782.6|3925
1693468200000|2023-08-31 07:50:00|784.6|782.8|784|782.6|784.6|783|783.6|782.4|66
1693468500000|2023-08-31 07:55:00|785.2|783.8|786.4|785|786.6|785.2|785|783.6|574
1693468800000|2023-08-31 08:00:00|786.2|785.2|787|785.8|787.4|786.2|785.8|784.6|4804
1693469100000|2023-08-31 08:05:00|787.8|787|792.6|791|793.4|791.8|787.8|787|1293
1693469400000|2023-08-31 08:10:00|793.4|791.6|792.8|791|793.6|792.2|791.8|790.6|712
1693469700000|2023-08-31 08:15:00|792.2|790.6|792.8|791.2|792.8|791.2|791.4|790.2|12
1693470000000|2023-08-31 08:20:00|792.4|792.8|796.4|794.6|796.8|795|792.4|792.6|709
1693470300000|2023-08-31 08:25:00|796.2|794.8|797.2|796.2|797.6|796.2|795.6|794.6|37
1693470600000|2023-08-31 08:30:00|796.8|795.6|798.2|796.4|798.6|797.2|796|795|2104
1693470900000|2023-08-31 08:35:00|798|796.8|798.4|797|798.6|797.4|797.6|796.2|1104
1693471200000|2023-08-31 08:40:00|798.6|797.2|803.6|802.6|804.2|802.8|798|797|5921
1693471500000|2023-08-31 08:45:00|804|803.2|807.4|806.2|807.4|806.2|803.2|802|2968
1693471800000|2023-08-31 08:50:00|807.2|806|810|808.4|810|808.4|806.8|805.4|2518
1693472100000|2023-08-31 08:55:00|810.2|808.6|811.8|811.2|812.6|811.2|810|808.6|6126
1693472400000|2023-08-31 09:00:00|812.6|811.4|807.8|806.2|812.6|811.4|807.2|806|7704
1693472700000|2023-08-31 09:05:00|807.6|806.4|807.6|806.6|808.2|807|805.8|804.2|6077
1693473000000|2023-08-31 09:10:00|807|805.8|807.2|805.8|808|806.2|805.8|804.6|10921
1693473300000|2023-08-31 09:15:00|808.2|806|808.8|808|809.4|808|808.2|806|1063
1693473600000|2023-08-31 09:20:00|808.4|808.2|810|809.2|810.8|809.8|808.4|807.8|2675
1693473900000|2023-08-31 09:25:00|810.6|809.6|813.2|812|813.2|812|810.6|809.6|977
1693474200000|2023-08-31 09:30:00|813.4|812.2|813.6|812.6|814|812.8|811|810|1909
1693474500000|2023-08-31 09:35:00|813.8|812.4|815.8|814.2|816.8|815.4|813.4|812.4|16817
1693474800000|2023-08-31 09:40:00|815.4|813|812.4|810.6|815.4|813|812.4|810.6|1701
1693475100000|2023-08-31 09:45:00|812.2|810.8|812.2|811.2|812.2|811.4|812.2|810.6|22
1693475400000|2023-08-31 09:50:00|811.6|810.4|815.2|814|815.8|814.2|811.4|810.4|765
1693475700000|2023-08-31 09:55:00|815.6|814.2|815.8|814.8|815.8|814.8|815.6|814.2|1043
1693476000000|2023-08-31 10:00:00|817|814.6|816.4|815.4|817|815.6|816.4|814.6|202
1693476300000|2023-08-31 10:05:00|815.4|814|815.6|814.8|815.6|814.8|815.4|814|1344
1693476600000|2023-08-31 10:10:00|816.4|816|815.8|814.8|817|816.2|815.2|814.2|558
1693476900000|2023-08-31 10:15:00|815.4|814|815.2|814|815.8|814.4|813|811.6|1856
1693477200000|2023-08-31 10:20:00|815|814.2|815.2|814.2|815.2|814.2|815|813.8|88
1693477500000|2023-08-31 10:25:00|814|813.8|813.8|812.6|814|814.2|813.8|812.6|6523
1693477800000|2023-08-31 10:30:00|815|812.8|814.6|813.2|815|813.4|814.2|812.6|883
1693478100000|2023-08-31 10:35:00|814.4|813|815.2|814.4|815.4|814.8|813.6|812.4|2079
1693478400000|2023-08-31 10:40:00|815|814|815.2|814.2|815.2|814.4|813.6|812.8|1269
1693478700000|2023-08-31 10:45:00|816|815.2|816.4|814.8|816.6|815.2|816|814.8|7412
1693479000000|2023-08-31 10:50:00|816.2|815|815.2|813.8|816.2|815.2|815|813.8|3925
1693479300000|2023-08-31 10:55:00|815|814|815.2|814.4|815.2|814.4|815|814|37
1693479600000|2023-08-31 11:00:00|815||815.2||815.2||815||3
1693479900000|2023-08-31 11:05:00|814.4|813.2|812|810.6|814.4|813.2|811.8|810.6|1264
1693480200000|2023-08-31 11:10:00|811.8|810.8|811.6|811|812|811|811.6|810.6|126
1693480500000|2023-08-31 11:15:00|812.6|810.8|813.8|813.2|813.8|813.2|812.6|810.8|671
1693480800000|2023-08-31 11:20:00|814.6|813.4|816.8|815.6|816.8|815.6|814.6|813.4|1153
1693481100000|2023-08-31 11:25:00|817|815.8|817.2|816.2|817.2|816.2|817|815.6|1
1693481400000|2023-08-31 11:30:00|817.8|816.6|819|817.8|819.4|818|817.6|816.6|2845
1693481700000|2023-08-31 11:35:00|818.8|817.6|820.8|819.4|821.6|821.2|818.8|817.4|10435
1693482000000|2023-08-31 11:40:00|821.4|819.6|824.8|823.8|825|823.8|821.4|819.6|6310
1693482300000|2023-08-31 11:45:00|825.4|824|828|826.8|828.6|827.2|825.4|824|1444
1693482600000|2023-08-31 11:50:00|827.8|827.2|828.4|827.6|828.4|827.6|827.2|826.2|1177
1693482900000|2023-08-31 11:55:00|827.6|826.4|825.2|823.6|827.8|826.6|825.2|823.6|1497
1693483200000|2023-08-31 12:00:00|825|824|825|824.6|825.8|824.6|825|823|216
1693483500000|2023-08-31 12:05:00|825.6|824.8|825.8|825|825.8|825|824.6|823.4|1946
1693483800000|2023-08-31 12:10:00|826.2|825.2|826.2|825|826.2|825.6|826.2|825|613
1693484100000|2023-08-31 12:15:00|826|825.2|824.8|823.8|826.2|825.4|823.8|822.8|1143
1693484400000|2023-08-31 12:20:00|824.6|823.6|822.4|821.4|824.8|823.6|822.2|821|613
1693484700000|2023-08-31 12:25:00|823|822|824.6|821.6|824.6|823|822.4|821.4|1340
1693485000000|2023-08-31 12:30:00|824.4|822.2|825.4|824|826.6|825.8|824.2|822.2|1110
1693485300000|2023-08-31 12:35:00|825.6|824.2|824.8|824.2|826|825|824.2|823.2|1175
1693485600000|2023-08-31 12:40:00|825.4|824.4|826|825|826.2|825|825|824.4|1027
1693485900000|2023-08-31 12:45:00|827.2|825.2|829.8|828.8|830.4|829.2|827|825|1906
1693486200000|2023-08-31 12:50:00|828.4|827.4|826.8|825.6|828.4|827.4|826.4|825.4|3063
1693486500000|2023-08-31 12:55:00|827|825.8|833.6|832.6|834|832.6|827|825.8|6831
1693486800000|2023-08-31 13:00:00|831.8|831|834.4|833.4|834.6|833.4|831.6|831|4699
1693487100000|2023-08-31 13:05:00|835|833.6|859|857.4|859.8|858.6|835|833.6|23529
1693487400000|2023-08-31 13:10:00|860|857.6|865.2|863|868.8|866.6|860|857.6|26779
1693487700000|2023-08-31 13:15:00|864.8|862.6|860.4|859|864.8|862.8|855|853.2|16058
1693488000000|2023-08-31 13:20:00|860.6|858.8|853.8|852.2|862.2|860.8|852.4|851.2|6529
1693488300000|2023-08-31 13:25:00|853.4|854.2|859.8|858|861|859.6|853|854.2|5492
1693488600000|2023-08-31 13:30:00|858.4|857.4|860.6|859.4|861.2|859.6|857.8|856.8|12143
1693488900000|2023-08-31 13:35:00|861.2|860|859.2|858.2|864.4|863.2|859.2|858.2|13149
1693489200000|2023-08-31 13:40:00|859|857.2|849.6|848.2|859|857.4|849|847.4|7655
1693489500000|2023-08-31 13:45:00|850.6|848.6|847.6|846.6|850.6|849.4|846|844.2|13656
1693489800000|2023-08-31 13:50:00|848|847|857.6|856.8|858.2|856.8|847.4|846|10572
1693490100000|2023-08-31 13:55:00|858.2|857.2|860.6|859.8|860.6|859.8|856.8|855.2|11271
1693490400000|2023-08-31 14:00:00|861.8|859.4|857.6|857|861.8|860.4|856.4|855.4|4704
1693490700000|2023-08-31 14:05:00|858.6|857.4|855|854.2|860.4|859.2|853.4|852|2959
1693491000000|2023-08-31 14:10:00|854.8|853.4|854|852.8|855|853.8|852|850.4|5706
1693491300000|2023-08-31 14:15:00|855.6|854.6|858.2|857|858.4|857.4|855.6|854.6|3897
1693491600000|2023-08-31 14:20:00|857.6|857.2|855.6|854.6|858.4|857.2|854.8|853.6|6998
1693491900000|2023-08-31 14:25:00|855.8|854.4|851.8|851.4|855.8|854.6|851.4|850.6|2673
1693492200000|2023-08-31 14:30:00|852.6|851.8|852.8|852.2|853|852.2|850.8|850|3345
1693492500000|2023-08-31 14:35:00|853.4|852.4|857|855.8|858|856.8|853.4|852.4|22539
1693492800000|2023-08-31 14:40:00|856.4|856|857.2|856|859.8|858.6|856.4|856|9493
1693493100000|2023-08-31 14:45:00|856.8|855.8|859.4|858.2|859.6|858.4|855.4|854.2|5478
1693493400000|2023-08-31 14:50:00|859.6|858.6|859.6|858.6|859.8|858.8|856|854.8|12799
1693493700000|2023-08-31 14:55:00|859.4|858.4|859.8|859.2|860|859.6|859.2|858.2|11313
1693494000000|2023-08-31 15:00:00|859.6|858.8|859.8|859|860.4|859.4|859.4|858.6|9453
1693494300000|2023-08-31 15:05:00|859.6|858.8|861.4|860.8|862|861.2|859.4|858.8|9384
1693494600000|2023-08-31 15:10:00|861.8|860.6|860|859|862|861.2|859|858.2|3463
1693494900000|2023-08-31 15:15:00|859.6|858.6|866.4|865.4|866.4|865.6|859.6|858.6|12650
1693495200000|2023-08-31 15:20:00|866.6|865.6|866.6|865.6|867|866|863|862|11648
1693495500000|2023-08-31 15:25:00|866.4|865.4|866|865.2|866.6|865.8|866|865.2|1823
1693551600000|2023-09-01 07:00:00|871.4|864.6|874.8|872.6|874.8|872.6|868.4|864.6|24421
1693551900000|2023-09-01 07:05:00|875.2|872.8|872.4|870.8|876.4|874|871.2|870.4|5431
1693552200000|2023-09-01 07:10:00|872.6|871|870.4|868.8|873.8|872.4|868.6|867.6|10171
1693552500000|2023-09-01 07:15:00|870.2|867.8|869.8|868.4|870.8|870|866|864.8|15270
1693552800000|2023-09-01 07:20:00|869.6|868.2|868.4|867.6|869.6|868.2|867|865.8|5591
1693553100000|2023-09-01 07:25:00|869.6|867.8|869.8|868.8|870|869|867.6|866.4|5712
1693553400000|2023-09-01 07:30:00|870.6|870|872.8|871.2|875.2|874.2|870.6|870|5796
1693553700000|2023-09-01 07:35:00|872.4|871.4|874.8|873|875|874|872.2|871|1476
1693554000000|2023-09-01 07:40:00|874.6|873.2|872.4|871.2|874.6|874|872.4|870.8|4077
1693554300000|2023-09-01 07:45:00|872.6|871.4|870.6|869.6|872.6|871.4|869.6|868.4|1417
1693554600000|2023-09-01 07:50:00|870.8|870|872.4|871|873|872.2|870.8|870|1311
1693554900000|2023-09-01 07:55:00|872.2|871.2|871.6|870.2|872.8|872.4|871.2|869.8|1590
1693555200000|2023-09-01 08:00:00|871.8|870.4|872.2|870.6|872.6|871.8|870.2|869.8|1133
1693555500000|2023-09-01 08:05:00|872|870.8|868.6|867.4|872|871.4|868.2|867.4|1619
1693555800000|2023-09-01 08:10:00|868.4|866.6|872.2|871.2|872.2|871.2|868|866.6|2987
1693556100000|2023-09-01 08:15:00|873|871.4|870.8|870|873|872.2|869.6|868.6|3407
1693556400000|2023-09-01 08:20:00|870.4|869.4|871.6|870.8|872.6|872|870|869|4954
1693556700000|2023-09-01 08:25:00|871.4|870.6|875.8|874.8|875.8|874.8|870.2|869.2|3042
1693557000000|2023-09-01 08:30:00|876.8|875|883|881.6|883.6|882.2|876.8|874.8|6725
1693557300000|2023-09-01 08:35:00|882.8|880.8|880.4|879|882.8|881.8|879.6|878.4|8883
1693557600000|2023-09-01 08:40:00|879.6|878|877.2|875.8|879.6|878.2|876.8|875.6|2113
1693557900000|2023-09-01 08:45:00|877|874.8|876.4|875.2|877|875.8|874.2|873|3895
1693558200000|2023-09-01 08:50:00|876.6|875.4|873.8|873.2|876.6|875.4|873.8|872.8|3195
1693558500000|2023-09-01 08:55:00|873.6|873|874|872.8|875.2|874.2|872.8|872|2490
1693558800000|2023-09-01 09:00:00|873.8|873|876.8|875.6|876.8|875.6|872.4|871.8|3012
1693559100000|2023-09-01 09:05:00|876.6|875.8|875.6|874.6|878|877.2|875.4|874.6|9128
1693559400000|2023-09-01 09:10:00|875.4|874|879|877.6|879|877.6|875.4|874|1368
1693559700000|2023-09-01 09:15:00|878.6|876.6|878.2|877.4|878.6|877.6|876.6|875.4|1785
1693560000000|2023-09-01 09:20:00|878.4|877.6|879.2|878.4|879.2|878.4|878.4|877.4|954
1693560300000|2023-09-01 09:25:00|879|878.2|880|878.8|880.2|879.4|878|877.2|1903
1693560600000|2023-09-01 09:30:00|879.8|879|878|877.2|880.2|879.2|878|876.8|576
1693560900000|2023-09-01 09:35:00|877.6|877|879.8|879|880|879|877.4|877|7255
1693561200000|2023-09-01 09:40:00|879.6|879.2|880.4|879.6|881|880.2|879.6|879|5347
1693561500000|2023-09-01 09:45:00|880.6|879.8|882.6|881.6|882.6|881.6|880.6|879.8|1736
1693561800000|2023-09-01 09:50:00|882.4|881.4|881.2|880|882.6|881.4|880.2|879.6|2653
1693562100000|2023-09-01 09:55:00|881|880.2|880|879|881.2|880.2|879.6|878.8|2892
1693562400000|2023-09-01 10:00:00|880.2|879.2|884|883.2|884|883.2|880.2|879.2|2724
1693562700000|2023-09-01 10:05:00|884.6|883.4|884.8|883.6|885|884|883.6|883|588
1693563000000|2023-09-01 10:10:00|884.4|883.8|884.4|883.4|884.8|883.8|884.2|883|1946
1693563300000|2023-09-01 10:15:00|884.6|883.6|881.4|880.4|886.6|885.8|880.6|879|5085
1693563600000|2023-09-01 10:20:00|881.2|880.8|880.8|879.6|882|881|880.8|879.6|4035
1693563900000|2023-09-01 10:25:00|880.6|878.6|878|876.8|880.6|878.6|877.4|876.6|1277
1693564200000|2023-09-01 10:30:00|878.2|877|878.2|877|878.8|878|877.6|876.6|1266
1693564500000|2023-09-01 10:35:00|878.6|877.2|878.8|878.2|878.8|878.2|876.6|875.6|2702
1693564800000|2023-09-01 10:40:00|878.4|877.6|878.8|877.8|878.8|878.2|877.8|876.8|709
1693565100000|2023-09-01 10:45:00|878.6|877.2|877.6|877|878.6|877.2|877.2|876.6|1381
1693565400000|2023-09-01 10:50:00|878.4|877.4|878.2|877.4|878.6|877.6|877.6|876.6|1604
1693565700000|2023-09-01 10:55:00|877.8|877.2|877.2|876.4|878.6|878|877.2|876.4|1054
1693566000000|2023-09-01 11:00:00|877|876|879|878.2|880|879|876.4|875.6|3285
1693566300000|2023-09-01 11:05:00|878.8|878|880.6|879.8|880.8|880.4|877.8|876.8|3428
1693566600000|2023-09-01 11:10:00|880.2|880|879.4|878.2|880.8|880.2|879.4|878.2|2320
1693566900000|2023-09-01 11:15:00|879.2|878.4|880.2|879.6|880.6|880|879.2|878.4|1325
1693567200000|2023-09-01 11:20:00|878.8|878.6|881.4|880.8|882|881|878.8|878|2510
1693567500000|2023-09-01 11:25:00|882.2|881.2|880.4|879.2|882.8|881.6|880.4|879.2|2240
1693567800000|2023-09-01 11:30:00|880.6|879.4|879.6|878.6|880.6|879.4|879.2|878.4|1999
1693568100000|2023-09-01 11:35:00|880|878.8|877.6|876.6|880|879.2|877|876|658
1693568400000|2023-09-01 11:40:00|877.8|877|878.2|877|878.2|877.2|877.4|876.6|608
1693568700000|2023-09-01 11:45:00|878|876.8|877.8|877|878.6|877.6|876.8|876.2|1732
1693569000000|2023-09-01 11:50:00|877.6|876.4|876.2|875.2|877.6|876.4|875.6|875|956
1693569300000|2023-09-01 11:55:00|876.8|875.4|875.8|875|876.8|876|875|874.2|1654
1693569600000|2023-09-01 12:00:00|875.6|874.4|873.6|872.4|875.6|874.8|873.4|872.4|1235
1693569900000|2023-09-01 12:05:00|873.8|872.6|872.8|871.8|874|873.2|872.6|871.8|249
1693570200000|2023-09-01 12:10:00|872.6|871.6|877|875.8|877|876|871.2|870.2|3341
1693570500000|2023-09-01 12:15:00|876.8|873.2|874.8|874|877.2|874.2|872|871.4|7195
1693570800000|2023-09-01 12:20:00|874.6|873.8|876|875|876.2|875.2|874|873.2|2251
1693571100000|2023-09-01 12:25:00|875.8|874.8|879.4|876.2|879.4|876.2|875.4|874.6|483
1693571400000|2023-09-01 12:30:00|879.8|876.4|879.6|878.4|882|880.2|878.2|876.2|2568
1693571700000|2023-09-01 12:35:00|879.8|878.2|883.2|881.8|883.4|882|878.8|878.2|2359
1693572000000|2023-09-01 12:40:00|882.6|881.4|879.8|879|882.6|881.4|879.8|879|10975
1693572300000|2023-09-01 12:45:00|879.6|878.6|880.6|879.6|881.2|880|878.2|877.2|1099
1693572600000|2023-09-01 12:50:00|880.8|879.8|880.4|879.2|881.2|880.4|880.2|879.2|1902
1693572900000|2023-09-01 12:55:00|880.2|879.4|882.8|881.8|883.2|882.2|879.8|878.8|3801
1693573200000|2023-09-01 13:00:00|882.2|881.6|880|878.8|882.2|881.6|879.6|878.8|1399
1693573500000|2023-09-01 13:05:00|879.6|879|881|879.8|881|880|878.4|877.2|4307
1693573800000|2023-09-01 13:10:00|881.2|880|880.2|879.6|881.2|880.2|880.2|879.4|804
1693574100000|2023-09-01 13:15:00|880.4|878.8|878.2|877|880.4|879|876.6|875.4|2846
1693574400000|2023-09-01 13:20:00|878.4|877.4|878.8|877.6|879.6|878.6|877.8|876.8|2534
1693574700000|2023-09-01 13:25:00|878.6|877.8|876.8|875.8|878.6|877.8|876.6|875.6|1715
1693575000000|2023-09-01 13:30:00|877.8|876|880.2|879|880.4|879.6|877.4|876|5369
1693575300000|2023-09-01 13:35:00|880|878.8|878|877|880|878.8|876.4|875.4|2119
1693575600000|2023-09-01 13:40:00|878.2|877.2|878.4|877.6|879|878.2|877|876|2109
1693575900000|2023-09-01 13:45:00|878.2|877.4|876.8|875.8|878.2|877.4|873.4|872.2|4486
1693576200000|2023-09-01 13:50:00|876.6|875.6|877|876.2|877.6|876.8|876|875.4|2224
1693576500000|2023-09-01 13:55:00|877.2|876.4|879.2|877.6|879.2|877.6|875.8|874.8|3614
1693576800000|2023-09-01 14:00:00|879.4|877.2|875.8|874.8|879.4|877.8|873.6|872|6027
1693577100000|2023-09-01 14:05:00|876|875|875.8|875.2|876|875.4|874.4|873.6|15066
1693577400000|2023-09-01 14:10:00|875.6|874.8|877.2|876.4|877.8|877|875.6|874.8|1958
1693577700000|2023-09-01 14:15:00|876.8|875.8|876.6|876|877.8|876.8|875.8|875.2|3605
1693578000000|2023-09-01 14:20:00|876.8|876.2|875.6|875.2|876.8|876.4|875.6|875.2|1979
1693578300000|2023-09-01 14:25:00|875.8|874.8|879.6|878.8|881.2|880.4|875.4|874.8|6074
1693578600000|2023-09-01 14:30:00|879.4|878.6|876|875.6|879.4|878.6|875.8|875|11996
1693578900000|2023-09-01 14:35:00|876.8|876|879.4|878.6|880.2|879.4|876.4|876|3521
1693579200000|2023-09-01 14:40:00|879.2|878.4|876.8|876|879.4|878.6|876.8|876|4485
1693579500000|2023-09-01 14:45:00|877.2|876.2|876.6|876|877.4|876.8|875.6|874.6|2404
1693579800000|2023-09-01 14:50:00|876.4|875.8|875.8|875.2|876.6|876.2|875.8|875.2|7280
1693580100000|2023-09-01 14:55:00|876|875.4|871.4|870.6|876.4|875.8|870.8|869.6|5262
1693580400000|2023-09-01 15:00:00|871.2|870.4|870.8|870.2|871.6|870.8|867.6|866.6|4744
1693580700000|2023-09-01 15:05:00|870|869.2|871|870.6|871.6|870.8|869.4|868.6|1624
1693581000000|2023-09-01 15:10:00|870.6|870.4|871.8|871.6|872.2|871.6|870.6|870|3800
1693581300000|2023-09-01 15:15:00|872.2|872.2|872.8|872.2|875|874.4|871.4|870.4|10650
1693581600000|2023-09-01 15:20:00|873|872.6|871.8|871|873.6|872.6|871.8|871|3114
1693581900000|2023-09-01 15:25:00|872|871.4|871.2|870.6|872.6|872|870.8|870|6405
1693810800000|2023-09-04 07:00:00|880.4|874|877.6|874|882.2|878.2|869.2|860.8|8350
1693811100000|2023-09-04 07:05:00|877.2|873.4|878.6|877.2|881|877.4|876.8|873.4|2471
1693811400000|2023-09-04 07:10:00|879|877.6|878.8|876.4|880|878.6|878|876.4|2806
1693811700000|2023-09-04 07:15:00|878.6|876.6|880|878.6|880|878.8|878.6|876.6|3
1693812000000|2023-09-04 07:20:00|880.6|878.8|884|883|884|883|880.2|878.6|3354
1693812300000|2023-09-04 07:25:00|885.4|883.2|885.6|884|885.8|884.2|883.4|881.8|1806
1693812600000|2023-09-04 07:30:00|885.4|884.2|888|886|888.2|886.2|885.2|884|3285
1693812900000|2023-09-04 07:35:00|888.4|886.4|890|888.2|891.2|889.4|886.8|886|4465
1693813200000|2023-09-04 07:40:00|889.8|888.6|889.6|888.6|890.4|889|886.6|885.4|12253
1693813500000|2023-09-04 07:45:00|889.8|887.4|887.8|886.6|891.8|890.8|887.2|886.2|6703
1693813800000|2023-09-04 07:50:00|888.4|886.8|884.4|882.6|888.8|887.4|883.6|882.6|2273
1693814100000|2023-09-04 07:55:00|884.2|883|884.6|882.8|884.8|884.2|884|882.6|1488
1693814400000|2023-09-04 08:00:00|884.2|883|883.8|882.8|886.6|885.2|883.2|881.8|1721
1693814700000|2023-09-04 08:05:00|882.8|882|880.6|879.2|883.4|882|880.6|879.2|1111
1693815000000|2023-09-04 08:10:00|880.8|879.6|883.6|882|883.6|882.4|879.6|878.2|1562
1693815300000|2023-09-04 08:15:00|883.2|881|882.6|881.2|883.2|881.8|882|880.8|4867
1693815600000|2023-09-04 08:20:00|882.8|881.4|881.8|880.4|882.8|881.8|879.4|878.6|5283
1693815900000|2023-09-04 08:25:00|881.2|880.6|881.4|880.6|881.8|880.6|879.4|878.4|1789
1693816200000|2023-09-04 08:30:00|882|880.8|881.4|880.4|882|880.8|880.4|879.6|630
1693816500000|2023-09-04 08:35:00|882.2|880.6|881.8|880.8|882.2|881|881.2|880.6|472
1693816800000|2023-09-04 08:40:00|880.6|879.6|880.8|879.8|881.4|880.2|880|879.2|932
1693817100000|2023-09-04 08:45:00|880.6|879.6|881.6|881|881.6|881|880.4|879.4|4870
1693817400000|2023-09-04 08:50:00|881.4|880.4|881.4|880.4|881.4|880.4|880.4|880|1820
1693817700000|2023-09-04 08:55:00|881.2|880.6|884.2|882.8|884.6|883|880.8|880|754
1693818000000|2023-09-04 09:00:00|883.8|883|884.4|883.4|884.4|883.4|883.6|882.8|290
1693818300000|2023-09-04 09:05:00|884.2|882.8|883.6|882.4|884.4|883|883.2|882.4|950
1693818600000|2023-09-04 09:10:00||882.6||882.8||882.8||882.4|211
1693818900000|2023-09-04 09:15:00|883.4|883|884|883|884|883.4|883.4|883|1155
1693819200000|2023-09-04 09:20:00|883.8|883.2|884.6|883.8|885|884.2|883.8|883.2|4343
1693819500000|2023-09-04 09:25:00|885.4|884|886|885.4|886|885.4|885.4|884|482
1693819800000|2023-09-04 09:30:00|886.6|885.6|887.4|886.8|887.4|886.8|886.4|885.6|2891
1693820100000|2023-09-04 09:35:00|888|886.4|892|891|892.4|891.4|888|886.4|4641
1693820400000|2023-09-04 09:40:00|892.2|891.2|891.2|890.6|892.2|891.2|891.2|890.2|4372
1693820700000|2023-09-04 09:45:00|890.6|890.2|888.8|887.4|891.8|891|888.8|887.4|1650
1693821000000|2023-09-04 09:50:00|887.6|887.2|888.2|887.2|888.2|887.6|887.6|887|1881
1693821300000|2023-09-04 09:55:00|888|887|887|886.2|888.2|887.2|886.4|886|518
1693821600000|2023-09-04 10:00:00|887.4|886.8|885.4|884|887.4|886.8|885.2|883.8|1459
1693821900000|2023-09-04 10:05:00|885.2|883.6|885.4|884.6|885.4|884.6|884.6|883.2|2270
1693822200000|2023-09-04 10:10:00|884.2|883.2|883.6|882.2|884.8|883.8|883|882|852
1693822500000|2023-09-04 10:15:00|883.8|882.4|883.6|882.8|883.8|883.2|883.4|882.4|1511
1693822800000|2023-09-04 10:20:00|883.4|883|886.2|885.4|886.2|885.4|883.2|882.4|2176
1693823100000|2023-09-04 10:25:00|886|885.2|886.2|885.6|886.2|885.8|885.8|885|2098
1693823400000|2023-09-04 10:30:00|887|885.8|886|885.2|887|886.4|886|885|1520
1693823700000|2023-09-04 10:35:00|885.6|885|886.4|885.4|886.6|886|885.6|885|1393
1693824000000|2023-09-04 10:40:00|886.6|885|889.2|888.6|889.4|888.6|885.4|884.6|1757
1693824300000|2023-09-04 10:45:00|888.6|888|895|894|895.2|894|888.6|888|17634
1693824600000|2023-09-04 10:50:00|895.4|894.2|895|894.2|895.4|895|893.8|892.4|2219
1693824900000|2023-09-04 10:55:00|894.8|893.8|894.4|893.8|895.4|895|894.4|893.8|2224
1693825200000|2023-09-04 11:00:00|896.2|894.8|899|898.2|899|898.2|895.6|894.6|32981
1693825500000|2023-09-04 11:05:00|898.2|898.4|898.2|897.4|898.4|898.6|897.2|896|2444
1693825800000|2023-09-04 11:10:00|898.8|898|901|900.2|902.6|901.8|898.4|897.6|38531
1693826100000|2023-09-04 11:15:00|900.8|899.8|896.6|895.4|902.6|901.8|896.2|895|13383
1693826400000|2023-09-04 11:20:00|897|895.6|890.6|890.2|897.6|896.4|890.6|890.2|6583
1693826700000|2023-09-04 11:25:00|889.8|888.8|887.4|885.8|891.2|890.2|887.2|885.4|3120
1693827000000|2023-09-04 11:30:00|888.2|886|892|890.4|892|890.4|886.8|885.6|3934
1693827300000|2023-09-04 11:35:00|892.2|891|889.6|888.4|892.2|891.4|889.4|887.8|778
1693827600000|2023-09-04 11:40:00|889.4|887.4|888.6|887.4|889.8|888.6|888.2|887|1869
1693827900000|2023-09-04 11:45:00|889.4|887.6|888.6|887.8|889.8|888.8|888.4|887.2|353
1693828200000|2023-09-04 11:50:00|888.4|887.6|889|888.2|889.2|888.2|888.4|887.6|4260
1693828500000|2023-09-04 11:55:00|888.2|887.2|885.6|885|888.6|887.2|885.6|885|1210
1693828800000|2023-09-04 12:00:00|885.2|884.4|885.6|884.8|885.6|884.8|885.2|884.2|574
1693829100000|2023-09-04 12:05:00|884.8|884.2|887.8|887.2|888|887.2|884.8|884.2|3348
1693829400000|2023-09-04 12:10:00|888.2|887.6|889.4|888.6|890.8|889.2|888.2|887|3403
1693829700000|2023-09-04 12:15:00|890.8|888.8|892.4|891|892.4|891|889.4|888.6|2677
1693830000000|2023-09-04 12:20:00|892.2|890.8|891.8|890.2|892.6|891.2|889.8|888.4|4492
1693830300000|2023-09-04 12:25:00|891.6|890.8|891|890.2|892.4|891.6|890.6|889.4|6562
1693830600000|2023-09-04 12:30:00|891.2|890|890.6|889.4|892|891|890|889.2|7317
1693830900000|2023-09-04 12:35:00|890.8|889.6|893.8|893|893.8|893|890.6|889.4|7206
1693831200000|2023-09-04 12:40:00|893.6|892.2|890.8|889.4|893.6|892.2|889.4|888.2|3319
1693831500000|2023-09-04 12:45:00|890.6|889.8|890.4|889.4|891.4|890.8|889.8|888.8|8113
1693831800000|2023-09-04 12:50:00|890.2|888.8|892.6|891.2|892.8|891.4|889.8|888.8|743
1693832100000|2023-09-04 12:55:00|892.2|891.4|892.6|891.6|892.6|892|892|891|2679
1693832400000|2023-09-04 13:00:00|892.4|891.8|892.6|891.6|892.6|891.8|892|891|150
1693832700000|2023-09-04 13:05:00|892.4|891.8|892.6|891.6|892.6|891.8|891.4|890.6|136
1693833000000|2023-09-04 13:10:00|892.4|891.4|893.2|892.4|893.2|892.4|892.2|891.2|2567
1693833300000|2023-09-04 13:15:00|893|892.6|894.2|893.6|895.4|894.2|892.8|892.2|2473
1693833900000|2023-09-04 13:25:00|893.8|892.8|892.6|891.4|893.8|893|891.8|890.8|603
1693834200000|2023-09-04 13:30:00|891.8|891|893.4|892|894|893.2|891.2|890.2|4731
1693834500000|2023-09-04 13:35:00|891.4|892.2|889.2|887.8|892|892.2|889|887.8|2191
1693834800000|2023-09-04 13:40:00|889|887.4|892.4|891.4|892.4|891.8|888.6|887.4|4194
1693835100000|2023-09-04 13:45:00|892.8|891.6|891|890.2|892.8|892|891|890.2|1730
1693835400000|2023-09-04 13:50:00|890.8|890.4|891.6|890.4|891.6|890.6|890.4|889.8|6278
1693835700000|2023-09-04 13:55:00|891.2|889.8|892.4|891.4|892.4|891.4|890.6|889.8|1087
1693836000000|2023-09-04 14:00:00|892.2|891.2|891.8|890.6|892.4|891.2|890.8|890|6577
1693836300000|2023-09-04 14:05:00|891.4|890.4|890.8|890|891.6|890.6|889.8|888.8|5767
1693836600000|2023-09-04 14:10:00|890.2|890.2|891.4|890.6|891.6|890.6|890.2|889.4|475
1693836900000|2023-09-04 14:15:00|891|890.2|891.4|890.4|892.2|891.4|890|889.4|2581
1693837200000|2023-09-04 14:20:00|891.6|890.6|883.2|882|891.6|890.6|880.8|879.4|8723
1693837500000|2023-09-04 14:25:00|883.4|882.2|880.6|879.8|887|886.4|880|879.2|10566
1693837800000|2023-09-04 14:30:00|881.4|880.4|876.2|875|881.4|880.4|876.2|875|1493
1693838100000|2023-09-04 14:35:00|875.4|874.6|877.2|876.4|877.2|876.4|875.4|874.2|242
1693838400000|2023-09-04 14:40:00|877.8|877.2|879.8|879|880.2|879.4|877.8|876.6|358
1693838700000|2023-09-04 14:45:00|879.2|878.8|878|877|879.2|878.8|877.4|876.4|9631
1693839000000|2023-09-04 14:50:00|877.8|876.8|876.4|875.6|878|877.2|876.4|875.4|5941
1693839300000|2023-09-04 14:55:00|876.2|875.4|875.8|874.8|876.4|876|875.8|874.8|1640
1693839600000|2023-09-04 15:00:00|875.6|875.6|879.8|878.6|879.8|878.8|875.4|875.6|6558
1693839900000|2023-09-04 15:05:00|879.6|878.8|879.8|879.2|879.8|879.2|878.6|877.8|1348
1693840200000|2023-09-04 15:10:00|880.4|879.6|879.8|879|880.6|879.6|878.8|878|1716
1693840500000|2023-09-04 15:15:00|879.6|878.8|878.8|878.4|879.6|878.8|878.8|878.4|4023
1693840800000|2023-09-04 15:20:00|878.6|878.2|878|877.2|878.6|878.2|877.8|877.2|1065
1693841100000|2023-09-04 15:25:00|877.8|877.4|879.4|878.6|879.8|879|877.8|877.4|20171
1693897200000|2023-09-05 07:00:00|870|866|862|859|870|866|861.8|858.8|7673
1693897500000|2023-09-05 07:05:00|864.4|859.2|863.4|861|864.4|862|860.6|858.4|3171
1693897800000|2023-09-05 07:10:00|863.8|862.4|867|865.4|867.2|865.4|863.4|862.2|2456
1693898100000|2023-09-05 07:15:00|866.4|865|866.4|865|869.2|867.4|865.2|863.4|1123
1693898400000|2023-09-05 07:20:00|866.2|864.2|863.6|861.6|866.2|864.4|863.2|861.4|1777
1693898700000|2023-09-05 07:25:00|863.2|861.8|859.2|857.6|863.2|862|858.2|857|2593
1693899000000|2023-09-05 07:30:00|859|857.8|859|857.2|860.6|859.6|857.4|855.8|1970
1693899300000|2023-09-05 07:35:00|858.8|856.6|854.2|852.8|858.8|856.6|854.2|852.4|1760
1693899600000|2023-09-05 07:40:00|854|852.6|853.4|851.8|854.6|853.2|853.2|851.6|3224
1693899900000|2023-09-05 07:45:00|853.2|850.2|848.8|847|853.2|851.2|848|846.8|2907
1693900200000|2023-09-05 07:50:00|848.6|846.8|846.8|844.8|848.6|847.4|840.8|839|6658
1693900500000|2023-09-05 07:55:00|845|845.4|849.4|848|849.6|848.4|844.4|843.2|3397
1693900800000|2023-09-05 08:00:00|849.2|848.6|848.8|847|849.2|848.6|848.8|847|1407
1693901100000|2023-09-05 08:05:00|848.6|847.4|844.6|843.2|848.8|847.4|844.4|843|2589
1693901400000|2023-09-05 08:10:00|844.8|843.4|846.4|844.4|846.6|845.8|843.8|842.4|2042
1693901700000|2023-09-05 08:15:00|848|844.8|851|849.6|851|850|848|844.8|6109
1693902000000|2023-09-05 08:20:00|852.4|851.8|854.2|853.2|855.6|854.6|852.2|850.8|4638
1693902300000|2023-09-05 08:25:00|854.4|853.6|855|854.6|858.6|857.4|853.8|851.8|3564
1693902600000|2023-09-05 08:30:00|855.4|854.8|855.2|854|857.4|855.8|853.8|852.4|7760
1693902900000|2023-09-05 08:35:00|855.4|854.2|859.6|858|859.6|858|855.4|853.8|5389
1693903200000|2023-09-05 08:40:00|860.8|858.4|862.8|862|862.8|862|857.6|856.6|9238
1693903500000|2023-09-05 08:45:00|863.6|861.8|863.4|862.2|864.8|863.8|861.2|860|8942
1693903800000|2023-09-05 08:50:00|863.2|861.6|865.8|864.4|865.8|864.4|861.2|860.6|2992
1693904100000|2023-09-05 08:55:00|865.6|864.6|863.4|861.8|867.2|865.8|863|861.8|4205
1693904400000|2023-09-05 09:00:00|863.2|862.2|862.4|861.6|863.4|862.8|862.4|861.6|1774
1693904700000|2023-09-05 09:05:00|862.2|862.6|864.4|862.8|864.6|863.4|862.2|862.6|1101
1693905000000|2023-09-05 09:10:00|864.6|863|866|865.2|866.6|866.2|864.6|863|5430
1693905300000|2023-09-05 09:15:00|866.4|865.4|870|869|872.2|870.8|866.4|865.4|4368
1693905600000|2023-09-05 09:20:00|870.6|869.2|870.6|869.2|872|871|870.2|868.6|1895
1693905900000|2023-09-05 09:25:00|870.2|869.4|871.8|870|872|871|869.8|868.8|1083
1693906200000|2023-09-05 09:30:00|871.6|870.2|874.6|873.4|874.8|873.4|871.6|870|353
1693906500000|2023-09-05 09:35:00|874.8|873.6|875|874|875.6|874.4|873.4|871.6|2278
1693906800000|2023-09-05 09:40:00|874.8|873.6|874|873|874.8|873.8|873.6|873|1821
1693907100000|2023-09-05 09:45:00|874.2|873.2|875.2|874.2|875.2|874.8|873.6|872.4|1674
1693907400000|2023-09-05 09:50:00|875.4|874.4|875.6|874.4|875.6|874.6|875|873.6|1002
1693907700000|2023-09-05 09:55:00|876|874.6|876.4|875.4|876.4|875.8|876|874.6|998
1693908000000|2023-09-05 10:00:00|875.6|874.4|878.2|876.6|878.4|876.8|875.2|874|1874
1693908300000|2023-09-05 10:05:00|878|876.4|878.4|877.6|878.8|877.6|875.4|874|2933
1693908600000|2023-09-05 10:10:00|880.2|878.6|877.4|876|884.8|883.6|877.4|876|3998
1693908900000|2023-09-05 10:15:00|876.8|875.2|874.8|873.6|877.2|875.6|874.6|873.2|468
1693909200000|2023-09-05 10:20:00|874.6|873|874.6|873.6|875.2|874.2|873.2|872|550
1693909500000|2023-09-05 10:25:00|874.2|873.2|877.6|876|878.8|876.4|873.8|872.6|789
1693909800000|2023-09-05 10:30:00|878|876.2|875.2|874|878|876.6|874.8|873.8|6039
1693910100000|2023-09-05 10:35:00|875|874.2|874.6|873.6|875.8|875.2|874.4|873.6|2074
1693910400000|2023-09-05 10:40:00|874.4|873.4|874.8|873.4|875|873.6|874.2|872.8|952
1693910700000|2023-09-05 10:45:00|874.6|873.2|872.4|870.8|874.6|873.2|872.4|870.8|3995
1693911000000|2023-09-05 10:50:00|873|871|875.6|874.2|875.8|874.8|873|871|1780
1693911300000|2023-09-05 10:55:00|875.8|874.4|877.8|876.8|877.8|876.8|875.2|874.2|2457
1693911600000|2023-09-05 11:00:00|878.2|877|877.8|876.4|878.4|877.4|877|875.2|1172
1693911900000|2023-09-05 11:05:00|877.6|875.8|877.8|876.8|877.8|877.2|876.2|875.6|1054
1693912200000|2023-09-05 11:10:00|877.6|877|879.2|878.2|879.2|878.2|877.6|876.6|1022
1693912500000|2023-09-05 11:15:00|879|878.6|877.4|875.6|879.2|878.6|877.4|875.6|915
1693912800000|2023-09-05 11:20:00|877.2|875.4|875.8|874.8|877.2|876.4|875.6|874.6|2187
1693913100000|2023-09-05 11:25:00|876|875|877.2|876.2|877.2|876.6|876|874.8|149
1693913400000|2023-09-05 11:30:00|877|876.4|877.6|876.4|878|877|877|876.2|203
1693913700000|2023-09-05 11:35:00|878|876.8|878.6|877.8|879|878|878|876.8|362
1693914000000|2023-09-05 11:40:00|877.8|877|877|876|878.4|877.2|876.6|875.2|735
1693914300000|2023-09-05 11:45:00|876.8|876.2|875.8|875|877|876.4|875.6|874.4|3406
1693914600000|2023-09-05 11:50:00|875.6|874.8|877.8|876.2|878.4|877|875.4|874.4|24
1693914900000|2023-09-05 11:55:00|877.6|876.4|878|876.8|880.4|879|877.6|876.4|2458
1693915200000|2023-09-05 12:00:00|877.8|877|877.4|876.6|879|877.8|877.4|876.6|1891
1693915500000|2023-09-05 12:05:00|878.4|877.2|877.8|876.6|878.4|877.2|877.6|876.6|538
1693915800000|2023-09-05 12:10:00|877.6|876.2|874.6|873.6|877.8|876.8|874.6|873.2|1210
1693916100000|2023-09-05 12:15:00|874.4|873.4|873.8|872.8|874.4|873.4|872.4|870.8|1220
1693916400000|2023-09-05 12:20:00|874.6|872.4|876|874.8|877.2|876.4|873|871.6|1461
1693916700000|2023-09-05 12:25:00|876.2|874|875.8|875|876.6|875.2|875|873.6|2471
1693917000000|2023-09-05 12:30:00|875.4|874.6|875.4|874.6|875.8|875|875.2|874.4|2992
1693917300000|2023-09-05 12:35:00|875.2|874.4|874.8|874.2|875.4|874.8|874.6|873.6|2015
1693917600000|2023-09-05 12:40:00|874.6|874|876.4|875.4|877.6|876.6|873.8|872.6|4562
1693917900000|2023-09-05 12:45:00|876.6|875.2|877|875.8|877.6|876.6|875.6|874.2|1959
1693918200000|2023-09-05 12:50:00|876.8|875.4|876.8|875.4|877|876.2|875.8|875|1487
1693918500000|2023-09-05 12:55:00|877|875.6|876.2|875.4|877|876|876|875.4|486
1693918800000|2023-09-05 13:00:00|876|875|878|876.8|878.2|877.8|875.4|874.8|3075
1693919100000|2023-09-05 13:05:00|877.8|876.6|876|875.4|878|876.8|876|875|819
1693919400000|2023-09-05 13:10:00|875.4|874.2|875.8|874.6|876.4|875|874.4|873.6|3467
1693919700000|2023-09-05 13:15:00|876|874.8|876|875.2|876.6|875.6|875.4|874.8|256
1693920000000|2023-09-05 13:20:00|875.4|875|876|875.6|876|875.6|875|874.2|1885
1693920300000|2023-09-05 13:25:00|875.8|875.2|876|875|876|875.6|875.2|874.6|1998
1693920600000|2023-09-05 13:30:00|875.8|875.2|875.6|874.6|876.2|875.8|874.8|873.8|5565
1693920900000|2023-09-05 13:35:00|875.4|874.4|876|875.4|876|875.4|874.4|873.8|2953
1693921200000|2023-09-05 13:40:00|876.6|875.6|875.4|875|876.8|876.4|875.2|874.4|3808
1693921500000|2023-09-05 13:45:00|875.6|874.8|873|871.6|875.6|875.2|869|868.2|7256
1693921800000|2023-09-05 13:50:00|872.8|871.4|870.2|868.6|872.8|871.4|868.8|867.8|4256
1693922100000|2023-09-05 13:55:00|870|868.2|869.2|867.6|870.4|869.6|868.6|867.6|4617
1693922400000|2023-09-05 14:00:00|869|867.8|865.4|863.8|869.4|868.2|865.4|863.6|8905
1693922700000|2023-09-05 14:05:00|865.2|863.4|863.8|862.6|865.4|864.2|861.6|860.4|1106
1693923000000|2023-09-05 14:10:00|864.2|862.4|863.4|862.4|864.2|863.4|863.4|862.2|1622
1693923300000|2023-09-05 14:15:00|863.8|862.2|866.8|866.2|867.4|866.2|863|862.2|2224
1693923600000|2023-09-05 14:20:00|866.4|865.4|867|865.4|869.2|868.2|866.4|865.4|2170
1693923900000|2023-09-05 14:25:00|867.2|865.2|865.4|864.4|867.4|866|864.8|863.8|1385
1693924200000|2023-09-05 14:30:00|865.2|864.6|862.8|861.6|865.4|864.6|862.2|861|1620
1693924500000|2023-09-05 14:35:00|863.8|861.8|864.2|862.8|864.8|863.6|863.2|861.8|306
1693924800000|2023-09-05 14:40:00|864|863|863.2|862.4|866.4|865.2|862.6|861.6|2171
1693925100000|2023-09-05 14:45:00|863.8|862.6|864.2|863.4|864.4|863.6|863.2|862.2|750
1693925400000|2023-09-05 14:50:00|864|863.2|861.2|860.2|864|863.4|861.2|860.2|1772
1693925700000|2023-09-05 14:55:00|862|860.4|860.6|859.6|862.6|862|860.6|859.6|1300
1693926000000|2023-09-05 15:00:00|860.4|858.8|860|859|860.4|859.6|859.6|858.8|2220
1693926300000|2023-09-05 15:05:00|859.8|859.2|860.6|859.4|860.8|859.8|856.8|856.4|3762
1693926600000|2023-09-05 15:10:00|860.8|859.6|860|859|862.8|861.6|860|859|903
1693926900000|2023-09-05 15:15:00|860.2|859.8|859|858.2|860.6|859.8|858.4|857.4|18377
1693927200000|2023-09-05 15:20:00|858.8|858.4|859.4|859|859.8|859|858.2|857.6|10467
1693927500000|2023-09-05 15:25:00|859.2|858.4|857.4|856.4|859.2|858.4|856.2|855.2|3977
1693983600000|2023-09-06 07:00:00|861|844.2|849|847.4|861|851.2|841.8|837.8|7396
1693983900000|2023-09-06 07:05:00|850.6|847.2|851.2|849.6|853.2|851.2|850.4|846.8|2630
1693984200000|2023-09-06 07:10:00|851.4|849.8|851|849.6|855.4|853.4|850.4|849|11293
1693984500000|2023-09-06 07:15:00|850.8|849|850.2|849.2|851|849.6|849|847.8|2917
1693984800000|2023-09-06 07:20:00|850.4|849.6|850.4|849|851.4|850|850|849|2950
1693985100000|2023-09-06 07:25:00|850.2|848.4|850|849|851.6|850.6|849|847.8|1308
1693985400000|2023-09-06 07:30:00|851.4|850|850.4|849.8|851.6|850.4|849.8|848.6|2021
1693985700000|2023-09-06 07:35:00|850.2|849|850|848.4|853.2|852.2|849|848.2|6829
1693986000000|2023-09-06 07:40:00|849.6|848.2|849|848|850.4|849.2|848.8|847.8|734
1693986300000|2023-09-06 07:45:00|849.2|847.8|846.8|845.2|849.4|847.8|845.4|844.4|2323
1693986600000|2023-09-06 07:50:00|847|845.4|844.4|843|847|845.6|844.4|843|165
1693986900000|2023-09-06 07:55:00|844.2|842.8|841.8|840.8|844.2|843|840.6|839|1441
1693987200000|2023-09-06 08:00:00|843.2|842|843.2|841.6|847|845.6|843.2|841.6|9117
1693987500000|2023-09-06 08:05:00|843|842|843|841.8|843.2|842.2|840.8|839.4|1903
1693987800000|2023-09-06 08:10:00|842.8|841.6|841.2|840.4|842.8|841.6|840.6|839.6|6732
1693988100000|2023-09-06 08:15:00|842|840.2|842.2|841.2|842.6|841.6|842|840.2|5694
1693988400000|2023-09-06 08:20:00|842|841|842.4|841.2|843.8|842.8|841|840.2|1672
1693988700000|2023-09-06 08:25:00|842.2|841.6|841|839.8|842.4|841.6|841|839.8|58
1693989000000|2023-09-06 08:30:00|841.2|840|841.2|840.2|842.4|841.2|840.8|839.8|2502
1693989300000|2023-09-06 08:35:00|841|840.4|841.2|840.4|843.2|842.6|841|839.8|4763
1693989600000|2023-09-06 08:40:00|841|841|841.4|840.6|842.6|842|841|840.2|8611
1693989900000|2023-09-06 08:45:00|841.8|840.8|841.4|840.6|841.8|841|841|840.4|1232
1693990200000|2023-09-06 08:50:00|841.6|840.8|842.6|841.4|843.2|842.6|841.4|840.6|2782
1693990500000|2023-09-06 08:55:00|843|841.6|842.6|842.2|843.2|842.4|842.6|841.6|7871
1693990800000|2023-09-06 09:00:00|843|842.4|846|845.2|846|845.2|842.6|842.2|13832
1693991100000|2023-09-06 09:05:00|845.4|844.8|845.8|845|847|845.8|845.4|844.8|855
1693991400000|2023-09-06 09:10:00|845.4|844.2|845.8|845|846.2|845.2|844.4|843.8|3178
1693991700000|2023-09-06 09:15:00|846.2|844.8|850.2|849.2|850.2|849.2|845|844.2|2582
1693992000000|2023-09-06 09:20:00|851|849.4|851|849.6|851.4|850.4|849.8|849|3556
1693992300000|2023-09-06 09:25:00|850.8|849.8|850.8|849.8|851.2|850|850|849|4243
1693992600000|2023-09-06 09:30:00|850.2|849.2|850.6|849.6|850.8|849.8|849|848.2|1070
1693992900000|2023-09-06 09:35:00|850.4|849.4|849|848.4|850.4|849.6|848.6|848|1324
1693993200000|2023-09-06 09:40:00|849.6|848.6|849|848.6|849.6|848.8|849|848.4|1557
1693993500000|2023-09-06 09:45:00|850.2|849.6|849.2|848.4|850.8|849.8|849|848.4|1895
1693993800000|2023-09-06 09:50:00|848.6|847.8|845.8|844.8|848.6|847.8|845.4|844.4|3808
1693994100000|2023-09-06 09:55:00|845.6|845|855.8|854.4|856|854.4|845.6|844.8|2470
1693994400000|2023-09-06 10:00:00|855.6|854.2|853.8|852.2|855.6|854.2|851.6|850|2453
1693994700000|2023-09-06 10:05:00|853.2|852|849.6|848.2|853.2|852|848.6|847.2|2890
1693995000000|2023-09-06 10:10:00|849.8|848.4|851.4|850|851.4|850|848.2|847.4|2997
1693995300000|2023-09-06 10:15:00|851.2|849.8|851.4|850.4|851.4|850.6|849.6|848.6|2117
1693995600000|2023-09-06 10:20:00|851.2|850.2|850.6|849.4|851.8|850.8|850.6|849.4|2444
1693995900000|2023-09-06 10:25:00|850|848.8|845.8|844.6|850|848.8|845.8|844.4|2042
1693996200000|2023-09-06 10:30:00|846.6|844.8|846.6|845.4|846.6|845.6|845.6|844.4|1782
1693996500000|2023-09-06 10:35:00|845.8|845.6|845.6|844.8|846.4|845.8|845.6|844.6|1358
1693996800000|2023-09-06 10:40:00|846|844.6|842.8|841.8|846.4|845.4|842.8|841.6|1819
1693997100000|2023-09-06 10:45:00|842.6|841.4|842.4|841.2|843.2|842.2|841.2|840.4|1957
1693997400000|2023-09-06 10:50:00|842.6|841.4|843.6|842.6|844|843.2|840.6|839.6|2259
1693997700000|2023-09-06 10:55:00|843.4|841.8|843|842|843.4|842.4|840.6|839.4|4808
1693998000000|2023-09-06 11:00:00|843.8|842.2|842.8|842.2|843.8|842.8|842.8|841.8|672
1693998300000|2023-09-06 11:05:00|842.4|841.8|841|840.4|842.4|841.8|839.6|839|1799
1693998600000|2023-09-06 11:10:00|841.6|841|841.6|840.8|841.6|841|841.2|840.4|2247
1693998900000|2023-09-06 11:15:00|842.2|841|842|840.8|842.2|841.6|841|840.4|2720
1693999200000|2023-09-06 11:20:00|841.8|840.6|841.6|840.4|842.2|841.4|841.4|840.4|563
1693999500000|2023-09-06 11:25:00|841.4|840.6|842.8|841.8|842.8|841.8|841.4|840.6|1655
1693999800000|2023-09-06 11:30:00|843|842|841.6|840.6|843.4|842.2|841|840.2|2049
1694000100000|2023-09-06 11:35:00|841.8|840.4|842.2|841.6|842.2|841.6|841.6|840.4|492
1694000400000|2023-09-06 11:40:00|841.8|841.4|841.4|840.4|842.2|841.4|841.2|840.2|1887
1694000700000|2023-09-06 11:45:00|842.4|840.6|843|842|843.2|842.2|841.6|840.6|312
1694001000000|2023-09-06 11:50:00|842.8|841.8|841|840.2|842.8|842|840.8|839.8|371
1694001300000|2023-09-06 11:55:00|841.8|840.4|841.8|840.8|842|841.2|841|840.2|1068
1694001600000|2023-09-06 12:00:00|841.6|840.4|843.8|842.8|843.8|842.8|841|840.2|1525
1694001900000|2023-09-06 12:05:00|844.2|843.2|844.6|843.4|844.6|843.4|842.8|841.8|1270
1694002200000|2023-09-06 12:10:00|844.4|843.2|844|843.2|844.6|843.6|844|843.2|100
1694002500000|2023-09-06 12:15:00|844.2|843.4|842.6|842|844.4|843.8|842.4|842|1503
1694002800000|2023-09-06 12:20:00|842.4|842.4|842|841.2|843.6|842.8|842|841|884
1694003100000|2023-09-06 12:25:00|842.2|841.4|841.4|840|842.2|841.4|840.8|839.8|1472
1694003400000|2023-09-06 12:30:00|841.2|840.4|838.8|837.8|841.4|840.4|838.8|837.6|1991
1694003700000|2023-09-06 12:35:00|838.6|837|840|839.4|840|839.4|838|837|830
1694004000000|2023-09-06 12:40:00|840.6|839.8|841.2|840|841.2|840|840.4|839.4|137
1694004300000|2023-09-06 12:45:00|841|840.4|840.6|839.8|841.2|840.4|840|839.2|16086
1694004600000|2023-09-06 12:50:00|840.4|840|841.4|841|841.6|841|840.4|839.8|603
1694004900000|2023-09-06 12:55:00|842.2|841.4|840.8|840|842.2|841.4|839.8|839|1898
1694005200000|2023-09-06 13:00:00|843|840.2|845.8|844.4|846|845.6|842.6|840.2|3213
1694005500000|2023-09-06 13:05:00|845.6|844.8|847.6|846.6|847.8|847|845.2|844.2|1645
1694005800000|2023-09-06 13:10:00|847|846|847|846.2|847.4|846.4|844.2|843.2|1648
1694006100000|2023-09-06 13:15:00|847.4|846.4|844.4|843.6|847.4|846.6|844.2|843.4|4465
1694006400000|2023-09-06 13:20:00|844.6|844|843.8|842.8|844.6|844|843|842.4|1058
1694006700000|2023-09-06 13:25:00|843.6|842.2|844.2|843.2|845.6|844.8|842.8|841.8|2479
1694007000000|2023-09-06 13:30:00|844.6|843.6|848.4|847.4|848.6|847.4|844|843.2|4913
1694007300000|2023-09-06 13:35:00|848.2|847.2|848|847|850|848.8|848|847|313
1694007600000|2023-09-06 13:40:00|847.8|846|850.2|848|850.2|849.4|847|846|2491
1694007900000|2023-09-06 13:45:00|850|848.2|849.4|848.8|850|849|848|847.6|1763
1694008200000|2023-09-06 13:50:00|849|848.4|852.8|852|853|852.2|849|848.4|5609
1694008500000|2023-09-06 13:55:00|853|852.8|850.2|848.6|854|853.2|849.6|848.4|3683
1694008800000|2023-09-06 14:00:00|849.6|847.4|849|847.8|850.2|848.6|847.2|845.6|4044
1694009100000|2023-09-06 14:05:00|849.2|848|847.4|847|849.2|848.2|847.4|846.6|4337
1694009400000|2023-09-06 14:10:00|847.2|846.8|848.2|847.6|850.6|850|847.2|846.6|6140
1694009700000|2023-09-06 14:15:00|848.4|847.4|849.8|849.2|850|849.6|848|847.4|5297
1694010000000|2023-09-06 14:20:00|850|849.8|848.4|847.8|850.6|850|848.2|847.4|4372
1694010300000|2023-09-06 14:25:00|848.8|848|848.2|847.8|849|848.4|847.6|847|2648
1694010600000|2023-09-06 14:30:00|848.4|847.6|849.2|848.6|850|849.4|847.8|847.2|3532
1694010900000|2023-09-06 14:35:00|850.2|849.2|848.4|847.8|850.2|849.2|847.2|846.4|2643
1694011200000|2023-09-06 14:40:00|848.2|848|848.8|848|848.8|848|847.2|846.6|1971
1694011500000|2023-09-06 14:45:00|848.6|848.2|848.2|847.6|849.4|848.8|846.8|846|5735
1694011800000|2023-09-06 14:50:00|848|847.2|848|847.2|848.2|847.4|846.6|845.8|4001
1694012100000|2023-09-06 14:55:00|847.8|847|848|847.2|849.6|848.8|846.8|846|3861
1694012400000|2023-09-06 15:00:00|848.2|847|847|846.2|848.2|847.4|847|846.2|3131
1694012700000|2023-09-06 15:05:00|846.6|846|846.8|846|847.8|847.2|846|845.8|2089
1694013000000|2023-09-06 15:10:00|846.6|845.8|844.6|844|847|846|844.6|844|2332
1694013300000|2023-09-06 15:15:00|844|843.8|846.4|845.8|846.6|846.2|843.6|842.6|7660
1694013600000|2023-09-06 15:20:00|845.8|845.2|845.2|844.2|845.8|845.2|843|842.4|7651
1694013900000|2023-09-06 15:25:00|845|844.6|845.4|844.8|846.4|845.8|844.8|844.2|5598
1694070000000|2023-09-07 07:00:00|842.4|836.4|848.6|845.6|849.8|846.2|835.2|831.8|6011
1694070300000|2023-09-07 07:05:00|848.4|845.2|847.8|845.4|850.2|846.4|847.8|845|2
1694070600000|2023-09-07 07:10:00|847.6|846.4|847|845.4|847.6|846.4|847|845.4|529
1694070900000|2023-09-07 07:15:00|845.8|844.8|847.2|845.6|847.4|846|845.8|844.4|1123
1694071200000|2023-09-07 07:20:00|846.4|845.8|847|846.4|847.2|846.4|846.4|844.8|991
1694071500000|2023-09-07 07:25:00|846.4|845.4|845|843.6|846.4|845.4|844.2|842.8|2829
1694071800000|2023-09-07 07:30:00|844.8|844|848|847|848.8|847.6|844.8|843.8|968
1694072100000|2023-09-07 07:35:00|847.8|847.2|845.8|844.2|847.8|847.2|845.8|844.2|1892
1694072400000|2023-09-07 07:40:00|845.2|844|845.8|844.8|846|845|845.2|844|1112
1694072700000|2023-09-07 07:45:00|846.6|845|844.6|843.8|846.6|845.6|844.2|843.2|2971
1694073000000|2023-09-07 07:50:00|845.2|844|848.6|847.6|849|847.6|845.2|843.8|3916
1694073300000|2023-09-07 07:55:00|850|847.8|852.2|850.8|852.2|850.8|850|847.8|235
1694073600000|2023-09-07 08:00:00|852.6|851|850|849|852.8|851.4|849.4|848|5378
1694073900000|2023-09-07 08:05:00|849.8|848|849.4|847.8|850|849|848.8|847.8|1659
1694074200000|2023-09-07 08:10:00|849.2|847.6|849|847.6|849.6|848.2|848|847|2330
1694074500000|2023-09-07 08:15:00|848.8|847.4|846.6|845.4|849.4|848.4|846.2|844.8|945
1694074800000|2023-09-07 08:20:00|846.8|845.2|849|848.2|850.2|849.2|846|844.8|658
1694075100000|2023-09-07 08:25:00|848.2|847.6|849.4|848.4|849.8|848.6|848.2|847.6|237
1694075400000|2023-09-07 08:30:00|849.8|848.8|851.2|849.6|852|851|849.6|848.6|1100
1694075700000|2023-09-07 08:35:00|851|849.4|850.8|849.6|851.4|850.2|850|849|2316
1694076000000|2023-09-07 08:40:00|850|849.4|850.8|849.8|851|850|850|849|863
1694076300000|2023-09-07 08:45:00|850.6|849.6|858|856.8|858|856.8|850.6|849.6|4442
1694076600000|2023-09-07 08:50:00|859.4|857.6|862|860.6|862|860.6|858|857|4371
1694076900000|2023-09-07 08:55:00|862.2|861.2|876|873.2|877|873.4|860.8|859.6|10843
1694077200000|2023-09-07 09:00:00|875.8|873.4|879.8|877.8|892|889.2|875.2|873.4|18526
1694077500000|2023-09-07 09:05:00|877.2|875.6|891.6|889.8|891.8|890.6|876.6|874|9155
1694077800000|2023-09-07 09:10:00|890.4|888.6|883|882|899.6|897.6|882.8|882|25904
1694078100000|2023-09-07 09:15:00|882.2|881.2|880.4|878.4|882.8|881.2|879.6|877.8|4409
1694078400000|2023-09-07 09:20:00|880.8|878.6|880.4|878.8|882|880|878.6|876|12132
1694078700000|2023-09-07 09:25:00|880.2|878|874.6|873|880.2|878|874.6|873|7149
1694079000000|2023-09-07 09:30:00|874.8|873.2|876.8|874.8|878|876|874|873|1481
1694079300000|2023-09-07 09:35:00|876.6|874.6|875|873|876.8|874.8|873.6|872.2|1388
1694079600000|2023-09-07 09:40:00|874.8|872.8|880.2|878.2|883|880.8|874.6|872.8|2757
1694079900000|2023-09-07 09:45:00|880|877.8|878.2|876.6|880|877.8|876.2|874.8|1074
1694080200000|2023-09-07 09:50:00|878|874.6|872.4|870.4|878.4|877.2|870.8|869.4|4629
1694080500000|2023-09-07 09:55:00|872.2|870|870.4|868.2|872.2|870.6|866.6|864.8|2242
1694080800000|2023-09-07 10:00:00|869.4|868.4|878.2|876.4|879.2|877.6|869|867.8|2565
1694081100000|2023-09-07 10:05:00|877.4|876.2|874|872.4|877.4|876.2|873.8|872.4|352
1694081400000|2023-09-07 10:10:00|873.8|872.6|875.4|874.4|875.8|874.4|872.2|871.2|13270
1694081700000|2023-09-07 10:15:00|875.2|874.8|868|866.6|877.6|876.2|865.4|863.4|3268
1694082000000|2023-09-07 10:20:00|867.8|865.6|871|869.4|871.4|869.4|865.4|864|3364
1694082300000|2023-09-07 10:25:00|871.4|869.8|871.2|869.6|871.6|870.2|869.4|868.2|3918
1694082600000|2023-09-07 10:30:00|871|869.4|872.8|871.4|873|871.8|871|869.4|2708
1694082900000|2023-09-07 10:35:00|872.6|871.8|874|872.8|874.2|872.8|872.6|871.6|1413
1694083200000|2023-09-07 10:40:00|874.8|873|872|870.6|874.8|873.8|872|870.6|950
1694083500000|2023-09-07 10:45:00|871.8|870.8|871.2|870.2|872.4|871.2|870.8|869.4|2470
1694083800000|2023-09-07 10:50:00|871|869.8|870.2|868.2|871|869.8|870.2|868.2|780
1694084100000|2023-09-07 10:55:00|870|868|870.6|869.4|870.8|869.8|869.8|868|767
1694084400000|2023-09-07 11:00:00|870.2|868.8|874.2|872.6|874.2|872.6|870.2|868.8|1123
1694084700000|2023-09-07 11:05:00|874|872.8|869.4|867.6|874|873|869.4|867.6|3048
1694085000000|2023-09-07 11:10:00|869.2|867.2|863.4|862|869.2|867.4|863.4|861.6|1906
1694085300000|2023-09-07 11:15:00|864.2|862.4|860.6|858.4|864.2|863.4|859|857|21728
1694085600000|2023-09-07 11:20:00|860.2|858.8|859.6|857.4|860.6|859.6|859.6|857.4|1926
1694085900000|2023-09-07 11:25:00|859.4|857.8|858.4|857.4|859.4|858|858.4|857.4|2632
1694086200000|2023-09-07 11:30:00|858.8|857.8|859.6|858.2|862.6|860.4|858.6|857.4|2713
1694086500000|2023-09-07 11:35:00|859.8|858.6|860.6|859.4|861|860|859.2|858.2|670
1694086800000|2023-09-07 11:40:00|861.2|860.4|864.2|862.2|864.2|862.2|861|859.4|3556
1694087100000|2023-09-07 11:45:00|863.4|862|862.2|860.4|863.6|862|861|859.6|967
1694087400000|2023-09-07 11:50:00|863.6|860.8|862.8|861.6|865|862.8|862.4|860.8|795
1694087700000|2023-09-07 11:55:00|861.4|861.2|862.8|861.2|863.4|862.2|861.4|860.6|743
1694088000000|2023-09-07 12:00:00|862.6|860.8|862.4|861.6|863|862|861.8|860.8|1363
1694088300000|2023-09-07 12:05:00|862.6|862|862.8|861.4|864.6|862.6|862|860.6|2440
1694088600000|2023-09-07 12:10:00|863.2|861.2|863|860.8|863.2|861.6|861.8|860.6|1172
1694088900000|2023-09-07 12:15:00|866.6|861.2|873.6|871.4|878.4|877.2|866.6|861.2|17139
1694089200000|2023-09-07 12:20:00|873.8|871.2|864.6|863.6|873.8|871.2|864.6|863.6|2756
1694089500000|2023-09-07 12:25:00|864.4|862|863.6|862.2|864.6|863.6|863|861.6|1075
1694089800000|2023-09-07 12:30:00|863.2|861|862.4|861.2|867.8|866.2|861.4|860.2|8804
1694090100000|2023-09-07 12:35:00|864|862.2|863.6|861.6|864|862.2|862.6|861.2|869
1694090400000|2023-09-07 12:40:00|862.8|861.2|862|860.4|863.6|861.2|860.6|859.2|1351
1694090700000|2023-09-07 12:45:00|861.8|860.2|861.4|859.4|861.8|860.8|861|859.4|0
1694091000000|2023-09-07 12:50:00|862.8|859.6|859|857.8|862.8|861.2|858.6|857|1473
1694091300000|2023-09-07 12:55:00|862.6|857.6|859.8|857.8|862.6|860.6|859.8|857.2|963
1694091600000|2023-09-07 13:00:00|859.6|858|859.2|858.4|860.2|859|858.8|857.6|1244
1694091900000|2023-09-07 13:05:00|858.4|857.2|857.4|856.2|859|857.2|855.6|854.4|1843
1694092200000|2023-09-07 13:10:00|857|855.4|856.6|855.4|857|855.8|855.4|854.8|1316
1694092500000|2023-09-07 13:15:00|856.4|855.8|852.6|851.4|859|857.6|852.6|851.4|1649
1694092800000|2023-09-07 13:20:00|852.4|851.8|848.2|846.6|852.6|851.8|847.8|846|2434
1694093100000|2023-09-07 13:25:00|847.4|846|848.2|846.4|849.6|847.6|847.4|845.4|1135
1694093400000|2023-09-07 13:30:00|847.6|846.2|837.2|836.6|847.6|846.2|837.2|836.6|2863
1694093700000|2023-09-07 13:35:00|837.6|836.8|832|830.2|838.4|837.6|826.6|823.8|11544
1694094000000|2023-09-07 13:40:00|831.4|829.4|832.4|830|837.2|834.4|825.2|823|9102
1694094300000|2023-09-07 13:45:00|832.2|829.4|831|829.6|834.2|831.6|830.6|828.8|3555
1694094600000|2023-09-07 13:50:00|830.8|829.8|829.4|827.4|831|829.8|829.4|827.4|1049
1694094900000|2023-09-07 13:55:00|829.2|826.8|818.8|817.4|830.2|829|818.8|817.4|5052
1694095200000|2023-09-07 14:00:00|818.6|817.6|815.6|814.2|818.6|817.6|814|811.6|1370
1694095500000|2023-09-07 14:05:00|819|817|821.8|820.6|822.6|821.6|818|816.4|3018
1694095800000|2023-09-07 14:10:00|821.6|819.6|824|822.4|824.6|823|820.2|818.8|4351
1694096100000|2023-09-07 14:15:00|823.8|822.2|820.2|818.8|824|822.2|820|818.8|3739
1694096400000|2023-09-07 14:20:00|820|819.4|818.6|817.6|820|819.4|815.2|814|7902
1694096700000|2023-09-07 14:25:00|818.2|817.4|817.8|816.8|819.4|818|816.4|815.2|3325
1694097000000|2023-09-07 14:30:00|817.6|816.6|815.4|814.2|817.6|816.8|815|813.8|4335
1694097300000|2023-09-07 14:35:00|815.6|814.4|818.8|817.6|819.2|818|815.4|814.4|4217
1694097600000|2023-09-07 14:40:00|819.6|817.4|828.8|827.2|828.8|827.8|819.6|817.4|7089
1694097900000|2023-09-07 14:45:00|826.6|824.6|824.4|823.8|828|827.2|824.4|823.2|2571
1694098200000|2023-09-07 14:50:00|825.4|824.4|833.8|833.2|833.8|833.2|825.4|824.4|2377
1694098500000|2023-09-07 14:55:00|831.8|830.2|826.4|825.2|831.8|831|825.8|824.6|4733
1694098800000|2023-09-07 15:00:00|826.2|824.8|824.2|823.4|827.8|826.4|823.6|823|10529
1694099100000|2023-09-07 15:05:00|825.2|824.2|823.2|822.2|826.6|825.8|823|822.2|2759
1694099400000|2023-09-07 15:10:00|823|822.4|822.8|821.8|823.8|823|820.8|820.2|5621
1694099700000|2023-09-07 15:15:00|823.2|822|819.8|819.6|823.2|822.4|819.4|818.8|6221
1694100000000|2023-09-07 15:20:00|819.6|819|821.2|820.4|821.6|821|819.6|819|6262
1694100300000|2023-09-07 15:25:00|821|820.2|822.2|821.4|822.2|821.4|820.4|820|29108
1694156400000|2023-09-08 07:00:00|835.4|825|827.2|823.6|837.4|834.2|826.2|822.2|5360
1694156700000|2023-09-08 07:05:00|827.4|823.8|830.8|829|832|829|827.4|823.8|1673
1694157000000|2023-09-08 07:10:00|832|829.4|831.4|828.6|836.6|833.8|831.2|828.2|8835
1694157300000|2023-09-08 07:15:00|831.2|827.6|838.6|836.8|838.6|836.8|830|827.6|2164
1694157600000|2023-09-08 07:20:00|838.8|836.6|837.8|835.8|838.8|836.6|834.8|832.2|1589
1694157900000|2023-09-08 07:25:00|837.6|836.4|836.4|834.6|838.6|836.6|836.4|834.6|26
1694158200000|2023-09-08 07:30:00|836.2|833.2|834.8|833.2|836.2|833.2|834|832.8|2073
1694158500000|2023-09-08 07:35:00|834.6|833.8|835.4|833.4|835.6|834|834.6|832.8|124
1694158800000|2023-09-08 07:40:00|835.6|833.8|834.4|833|836.2|834.8|834.4|832.8|1810
1694159100000|2023-09-08 07:45:00|835.8|833.2|835.8|833.8|835.8|834|835.8|833.2|1121
1694159400000|2023-09-08 07:50:00|834.2|833.2|836.2|835|836.2|835|834.2|833.2|941
1694159700000|2023-09-08 07:55:00|835|834.4|833.6|832.2|837|835.2|833.6|832.2|841
1694160000000|2023-09-08 08:00:00|835|833.2|832|831|835|833.4|832|831|7850
1694160300000|2023-09-08 08:05:00|831.8|831.2|830.2|829.4|832|831.2|830.2|829.4|3251
1694160600000|2023-09-08 08:10:00|830|829.2|827.2|825.2|830.2|829.2|827.2|825.2|1560
1694160900000|2023-09-08 08:15:00|827|824|821.8|820.2|827|824|821.8|820.2|3428
1694161200000|2023-09-08 08:20:00|822|820.4|823.4|822.2|825|823.4|820.4|819.2|4712
1694161500000|2023-09-08 08:25:00|823.2|821.2|820.6|819|823.6|822.6|820.4|819|12803
1694161800000|2023-09-08 08:30:00|820.2|818.8|820.6|818.8|820.6|819.2|818.4|817.8|710
1694162100000|2023-09-08 08:35:00|820.4|819|819.6|818.6|821.8|820.8|819.4|818|1991
1694162400000|2023-09-08 08:40:00|820|818.4|819.8|819|820|819.6|819.4|818.2|1433
1694162700000|2023-09-08 08:45:00|819.2|818|821.8|820.4|821.8|821|818|816|2779
1694163000000|2023-09-08 08:50:00|821.6|820.6|818.6|817.2|821.6|820.6|818.6|817.2|182
1694163300000|2023-09-08 08:55:00|818|817|818.6|817.6|818.6|818|816.8|815.8|4223
1694163600000|2023-09-08 09:00:00|819|817.4|822.4|820.6|823|821.8|819|817.4|4886
1694163900000|2023-09-08 09:05:00|822.2|820.8|824.6|823|824.8|823.4|822.2|820.2|1359
1694164200000|2023-09-08 09:10:00|824.2|822.2|823.4|822|824.6|822.8|822.8|821.6|404
1694164500000|2023-09-08 09:15:00|823|821.8|820.2|819.2|823.4|821.8|818.4|817.6|372
1694164800000|2023-09-08 09:20:00|821.6|819.6|821.2|819.8|821.8|820.2|819.8|818.4|152
1694165100000|2023-09-08 09:25:00|821|819.6|819.6|818.4|821.2|819.8|819.6|818.2|430
1694165400000|2023-09-08 09:30:00|819.4|819.4|820.2|819.2|820.8|819.4|819|817.4|1102
1694165700000|2023-09-08 09:35:00|820|818.4|819.6|818.4|820.2|819|818.8|818|2015
1694166000000|2023-09-08 09:40:00|819.8|818.6|821.4|820.4|821.4|820.6|819.6|818.4|2174
1694166300000|2023-09-08 09:45:00|821.2|819.2|819.8|818.6|821.2|819.6|819.6|818.4|1648
1694166600000|2023-09-08 09:50:00|819.6|817.4|818.8|817.6|819.8|818.4|818|817|3046
1694166900000|2023-09-08 09:55:00|819|817.8|820.8|820|821|820|817.8|817.6|4577
1694167200000|2023-09-08 10:00:00|820.6|819.2|822.6|821.2|822.6|821.2|820.6|819.2|1791
1694167500000|2023-09-08 10:05:00|822.4|821.4|818.4|817.4|822.4|821.6|818.4|817.4|2806
1694167800000|2023-09-08 10:10:00|819|817.6|816|815.6|820.6|818.8|816|815.6|10064
1694168100000|2023-09-08 10:15:00|814.8|813.6|814.2|812.8|816.2|814.2|814.2|812.2|1726
1694168400000|2023-09-08 10:20:00|814.4|813|817|815.4|817.6|815.8|814.4|813|1005
1694168700000|2023-09-08 10:25:00|816.8|815.6|817|815.4|817|815.8|816.6|815.4|51
1694169000000|2023-09-08 10:30:00|817.2|815.6|817.2|816|817.2|816.6|816.8|815.2|699
1694169300000|2023-09-08 10:35:00|818.4|816.8|816.6|816.2|818.4|817.2|816.6|815.6|216130
1694169600000|2023-09-08 10:40:00|817|816.4|817.4|816.2|817.4|816.4|816.8|816.2|315
1694169900000|2023-09-08 10:45:00|817.2|816.4|816|815.2|817.4|816.4|816|815.2|2318
1694170200000|2023-09-08 10:50:00|817|815.8|816.4|815.4|817.2|816|816.2|815.4|938
1694170500000|2023-09-08 10:55:00|816.2|816|817|815.8|817.4|816|816.2|815.4|1269
1694170800000|2023-09-08 11:00:00|816.6|816|813.2|811.8|817|816|812.6|811.4|7169
1694171100000|2023-09-08 11:05:00|812.6|813|811|809.6|813.8|813|811|809.6|3951
1694171400000|2023-09-08 11:10:00|810.8|809.4|809|808.2|811.2|809.8|809|807.6|676
1694171700000|2023-09-08 11:15:00|808.6|807.6|810.2|808.6|810.8|810|808.6|807.6|2597
1694172000000|2023-09-08 11:20:00|810.4|809|809.6|807.8|810.8|809.2|808.8|807.4|604
1694172300000|2023-09-08 11:25:00|809.8|808.2|808.8|808|812.2|811|808.4|807.6|2774
1694172600000|2023-09-08 11:30:00|808.6|807.8|808.6|807.8|809.2|808.2|808.4|807.2|989
1694172900000|2023-09-08 11:35:00|808.4|808|810.2|808.8|810.2|808.8|805|802.8|2029
1694173200000|2023-09-08 11:40:00|810.8|809|812.4|811.8|812.8|811.8|810.8|809|500
1694173500000|2023-09-08 11:45:00|813|812.4|813.8|812.6|813.8|812.6|810.8|809.6|1578
1694173800000|2023-09-08 11:50:00|813.6|812.4|813.6|812.8|813.8|812.8|813|811.2|2663
1694174100000|2023-09-08 11:55:00|814.8|813.8|817|815.6|817.2|815.8|814.8|813.8|3316
1694174400000|2023-09-08 12:00:00|817.2|814.6|815.8|814.6|817.2|815.4|815.2|813.4|774
1694174700000|2023-09-08 12:05:00|815.6|814.8|815.8|814.8|815.8|815.2|815.2|814.6|0
1694175000000|2023-09-08 12:10:00|815.6|814.6|815|814.2|817.2|816.4|813.4|812.6|3867
1694175300000|2023-09-08 12:15:00|814.8|813.8|817.2|816.6|817.2|816.6|814.4|813.6|3580
1694175600000|2023-09-08 12:20:00|818.4|817.2|820.2|819|820.2|819|818.2|817|1226
1694175900000|2023-09-08 12:25:00|820|816.6|816.4|814.6|820|816.6|815|813.8|865
1694176200000|2023-09-08 12:30:00|816.6|814.8|816.6|815.6|816.6|815.8|816|814.4|78
1694176500000|2023-09-08 12:35:00|817.8|815.8|817.4|816.2|817.8|816.8|816.8|815.6|440
1694176800000|2023-09-08 12:40:00|817.2|816|817.8|817.4|817.8|817.4|816.6|815.6|1610
1694177100000|2023-09-08 12:45:00|817.6|817.2|817.6|816.2|817.8|817.2|816.8|815.6|1116
1694177400000|2023-09-08 12:50:00|817.4|816|816.4|815.2|817.6|816.2|815.8|814.6|97
1694177700000|2023-09-08 12:55:00|815.8|814.8|816.4|815|816.4|815|815.2|814.2|34
1694178000000|2023-09-08 13:00:00|815.8|814.8|814.4|812.8|815.8|815.2|814.2|812.6|836
1694178300000|2023-09-08 13:05:00|814.2|813|814.8|813.8|814.8|813.8|813|812|2173
1694178600000|2023-09-08 13:10:00|814.4|814|813.8|813.4|814.4|814.2|813.8|812.8|540
1694178900000|2023-09-08 13:15:00|814.4|813|817.4|815.8|817.4|816.2|814.2|813|2170
1694179200000|2023-09-08 13:20:00|817.8|816|818.8|817.8|819.6|818.2|817.8|816|63
1694179500000|2023-09-08 13:25:00|819.2|817|819.6|818.2|819.8|818.2|817.6|816.8|472
1694179800000|2023-09-08 13:30:00|819.4|818.4|820.2|819.2|822.4|821.2|818|816.4|4902
1694180100000|2023-09-08 13:35:00|821|820|822.6|821.4|824.6|823.2|820.4|820|2985
1694180400000|2023-09-08 13:40:00|823.8|821.6|822.6|821.4|824.2|822.8|822.4|821.4|1246
1694180700000|2023-09-08 13:45:00|822.4|821.6|818.4|817.6|823.2|822|817.6|816.6|1093
1694181000000|2023-09-08 13:50:00|819.8|817.4|821|820|822|820.8|819.2|817|1334
1694181300000|2023-09-08 13:55:00|820.8|819|821.4|820|821.6|820.4|817.8|816.6|2098
1694181600000|2023-09-08 14:00:00|820.2|818.4|826|824.6|826|824.6|820.2|818.4|3406
1694181900000|2023-09-08 14:05:00|825.8|824.8|828.6|827.4|829|827.4|825.2|824|1374
1694182200000|2023-09-08 14:10:00|828.8|827.2|828.4|828|829.8|828.4|828|827.2|1267
1694182500000|2023-09-08 14:15:00|828.2|827.4|826.6|826|829|827.6|826.6|826|1801
1694182800000|2023-09-08 14:20:00|826.4|825.2|826|825.6|827|826|826|825|918
1694183100000|2023-09-08 14:25:00|826.4|825|824.6|824.4|826.8|826.2|824.6|824.2|1848
1694183400000|2023-09-08 14:30:00|825.4|824.8|824|822.8|825.4|824.8|823.8|822.6|1971
1694183700000|2023-09-08 14:35:00|823.8|822.6|823.4|822|824|822.8|821.4|820|2658
1694184000000|2023-09-08 14:40:00|822.8|822.2|823.4|822|823.6|822.2|821.2|819.8|679
1694184300000|2023-09-08 14:45:00|823.2|821.6|820.8|820|823.2|821.6|820.4|819.2|953
1694184600000|2023-09-08 14:50:00|821|820.2|821.2|820.2|821.2|820.4|820.6|819.8|1007
1694184900000|2023-09-08 14:55:00|821|820.4|819.8|819.2|821.8|821|819.8|819.2|2375
1694185200000|2023-09-08 15:00:00|819.6|819|822.2|821.2|822.4|821.6|818.6|818.2|1852
1694185500000|2023-09-08 15:05:00|822.6|821.4|823.8|822.6|825|823.8|822.4|821.4|4812
1694185800000|2023-09-08 15:10:00|823.2|822.8|826.8|825.6|826.8|825.6|823.2|822.8|1620
1694186100000|2023-09-08 15:15:00|827.6|826.6|826.4|825.6|828.2|827|825.8|824.8|2519
1694186400000|2023-09-08 15:20:00|826.2|825|826.8|825.6|827.2|826.2|824.6|823.8|2910
1694186700000|2023-09-08 15:25:00|827|825.8|826.8|825.2|828.4|827.6|826|825.2|14614
1694415600000|2023-09-11 07:00:00|832.4|815.2|819.6|817.2|832.4|825.8|819.6|815|7920
1694415900000|2023-09-11 07:05:00|820.6|817.6|823|821.4|825.2|823.4|819.4|817.6|4966
1694416200000|2023-09-11 07:10:00|822.8|820.2|822.2|820.2|822.8|821.4|821.4|819.4|354
1694416500000|2023-09-11 07:15:00|822.6|820.6|822.6|820.6|822.6|821.2|822.2|820.2|454
1694416800000|2023-09-11 07:20:00|822.4|820.8|826|824.2|826.2|824.4|822.2|820.2|2581
1694417100000|2023-09-11 07:25:00|826.6|824.6|824|822.4|826.8|824.8|823.8|822.2|720
1694417400000|2023-09-11 07:30:00|823.8|822.2|825.8|824|826.2|824.6|822.6|821|1807
1694417700000|2023-09-11 07:35:00|825.4|824.2|827|825.6|827|825.6|824.4|823|859
1694418000000|2023-09-11 07:40:00|826.8|825.4|827.2|825.8|827.2|825.8|826.2|825|34
1694418300000|2023-09-11 07:45:00|826|824.8|825.2|824.2|826.2|824.8|824.6|823.2|894
1694418600000|2023-09-11 07:50:00||824||824||824.2||823.8|200
1694418900000|2023-09-11 07:55:00|826.2|824.2|824.8|823.6|826.2|825|822.6|821.6|2385
1694419200000|2023-09-11 08:00:00|826|824.8|827.4|826.4|828.6|827.4|826|824.8|3631
1694419500000|2023-09-11 08:05:00|828|826|827.2|826|828|826.8|824.6|823.4|1847
1694419800000|2023-09-11 08:10:00|826.8|825.6|825.6|824.4|827.2|826.2|825.6|824.4|631
1694420100000|2023-09-11 08:15:00|825.4|824|829|827.4|829|827.4|823.6|822.4|2299
1694420400000|2023-09-11 08:20:00|828.4|828|829.8|828.4|833|831.8|828.4|827.2|2829
1694420700000|2023-09-11 08:25:00|829.6|828.6|832|830.6|832|831|829.6|828.4|358
1694421000000|2023-09-11 08:30:00|831.8|830.4|830.8|830|831.8|830.6|830.8|830|4196
1694421300000|2023-09-11 08:35:00|831|829.2|832.6|831.6|833|831.6|830.4|829.2|1108
1694421600000|2023-09-11 08:40:00|833.8|831.4|833.6|832.6|834.2|833|833|831.4|549
1694421900000|2023-09-11 08:45:00|833.4|833.2|831.2|829.8|834|833.2|831.2|829.8|1121
1694422200000|2023-09-11 08:50:00|831.4|830.2|825.6|823.8|831.4|830.2|825|823.6|3389
1694422500000|2023-09-11 08:55:00|824.8|823.2|820.8|819.2|824.8|823.4|820.4|819|20699
1694422800000|2023-09-11 09:00:00|823|819.4|824.8|823.4|825.2|823.4|823|819.4|1027
1694423100000|2023-09-11 09:05:00|824.2|823.6|826.6|825.4|827.2|825.4|824.2|822.6|1274
1694423400000|2023-09-11 09:10:00|826|825.2|825.6|824.4|826.6|825.4|825|824|1398
1694423700000|2023-09-11 09:15:00|826|824.6|825.8|824.6|826.2|825.6|825.8|824.4|195
1694424000000|2023-09-11 09:20:00|826.2|824.8|825.6|824.4|826.2|825.4|825.2|824|518
1694424300000|2023-09-11 09:25:00|825.4|824.6|821.6|820.8|825.6|824.6|821.2|819.8|1068
1694424600000|2023-09-11 09:30:00|821.4|820.6|821.2|820|821.6|820.8|821|820|187
1694424900000|2023-09-11 09:35:00|821|820.2|823.4|822|824.2|823|821|820|1062
1694425200000|2023-09-11 09:40:00|823.2|821|821|820|823.2|821|820.4|819.2|532
1694425500000|2023-09-11 09:45:00|820.6|819.6|820.6|819.6|821|820|820.6|819.4|2363
1694425800000|2023-09-11 09:50:00|822|821|820.2|819|822.2|821|815.2|814.2|5696
1694426100000|2023-09-11 09:55:00|820|819.2|821.8|820.4|822|820.4|819.6|818.6|1504
1694426400000|2023-09-11 10:00:00|821.6|820.6|821.4|820|821.8|820.6|821.2|820|1799
1694426700000|2023-09-11 10:05:00|820.8|820.2|821.4|820.4|821.4|820.4|820.4|819.6|221
1694427000000|2023-09-11 10:10:00|820.8|820|818.4|817.2|820.8|820|818|817.2|1404
1694427300000|2023-09-11 10:15:00|818.8|817.6|813.6|812.2|818.8|817.8|813.4|811.6|11517
1694427600000|2023-09-11 10:20:00|813.4|811.8|812.8|811.8|814.4|813.6|812.6|811.4|2201
1694427900000|2023-09-11 10:25:00|812.6|811.4|813.8|812.6|813.8|812.8|812.4|811|1749
1694428200000|2023-09-11 10:30:00|814.4|813.4|814.2|813.2|814.4|813.4|814|813|0
1694428500000|2023-09-11 10:35:00|814|813|813.4|812.2|814|813.4|812.6|812.2|2349
1694428800000|2023-09-11 10:40:00|813.6|812.4|813.2|812|813.6|812.4|813|812|341
1694429100000|2023-09-11 10:45:00|813|811.8|812.6|811.8|813.2|812.2|812.2|811.4|172
1694429400000|2023-09-11 10:50:00|812.8|811.4|808.8|807.6|812.8|811.8|807.8|806.8|776
1694429700000|2023-09-11 10:55:00|808.6|807.8|810.2|808.8|810.4|809|808.6|807.6|508
1694430000000|2023-09-11 11:00:00|810|809|809.2|807.8|810.2|809.2|808.4|807.6|619
1694430300000|2023-09-11 11:05:00|809|808|808.8|807.6|809.2|808.6|808.4|807.4|346
1694430600000|2023-09-11 11:10:00|809.2|807.8|807.6|806.4|809.2|808|807.6|806.4|336
1694430900000|2023-09-11 11:15:00|807.4|805.8|807.4|806.8|807.4|806.8|807|805.8|1656
1694431200000|2023-09-11 11:20:00|807.2|806.6|809.8|808.6|809.8|809|807|805.8|13816
1694431500000|2023-09-11 11:25:00|809.2|809|808.8|807.8|809.4|809|808.4|807.6|1250
1694431800000|2023-09-11 11:30:00|808.6|808|811.8|810.4|812.6|811.2|807.4|806.8|4026
1694432100000|2023-09-11 11:35:00|812|811|811.2|810.4|812|811|810.6|809.6|1273
1694432400000|2023-09-11 11:40:00|811|809.2|810.6|809.6|811|810|810|809.2|362
1694432700000|2023-09-11 11:45:00|810.4|809.8|810.4|809.4|810.6|809.8|810|809.4|28
1694433000000|2023-09-11 11:50:00|810.2|809.6|810.2|809.6|810.4|809.6|810|809.2|2
1694433300000|2023-09-11 11:55:00|810|809.2|806.8|805.8|810|809.2|805.8|805|3020
1694433600000|2023-09-11 12:00:00|806.6|805.4|808.6|807.6|809.2|808|806.2|805|594
1694433900000|2023-09-11 12:05:00|809.6|808.4|809.4|808.4|809.6|808.6|809|808.2|506
1694434200000|2023-09-11 12:10:00|809.8|808.2|811.4|810.6|811.4|810.6|809.8|808.2|1025
1694434500000|2023-09-11 12:15:00|811.2|810.4|812.4|811.4|812.8|811.6|811.2|810.4|1429
1694434800000|2023-09-11 12:20:00|812.2|811.2|812.2|811.4|812.4|811.4|812.2|811.2|0
1694435100000|2023-09-11 12:25:00|812|811.2|811.6|810.8|812|811.2|811|810.6|575
1694435400000|2023-09-11 12:30:00|811.4|810.6|812.4|811.8|812.8|812|811|810.6|486
1694435700000|2023-09-11 12:35:00|812.6|811.4|810.4|809.2|812.6|811.8|810.2|809.2|988
1694436000000|2023-09-11 12:40:00|810.2|809|807.4|806.4|810.6|809.8|807|805.8|1597
1694436300000|2023-09-11 12:45:00|807.2|806|809.2|808.4|809.6|808.4|807|806|363
1694436600000|2023-09-11 12:50:00|809.4|808.6|808.4|807.2|809.4|808.6|807.8|806.8|404
1694436900000|2023-09-11 12:55:00|808.2|807.4|808.2|807.2|808.4|807.6|808.2|807.2|627
1694437200000|2023-09-11 13:00:00|806.8|806|808.8|808|809|808.2|806.2|805.2|2797
1694437500000|2023-09-11 13:05:00|810|808.8|808.2|807.4|810.4|809.8|807.8|806.6|1521
1694437800000|2023-09-11 13:10:00|808|807|806.6|805.8|808.2|807|806.2|805.4|1913
1694438100000|2023-09-11 13:15:00|805.8|804.8|806.6|805.4|806.6|805.6|805.8|804.8|4444
1694438400000|2023-09-11 13:20:00|806.4|805.2|806.8|806.2|806.8|806.2|805.8|805|3273
1694438700000|2023-09-11 13:25:00|807.2|806.6|807.4|806.8|807.4|806.8|806|805.2|1527
1694439000000|2023-09-11 13:30:00|807.2|807|805.4|804.8|808|807|804.6|803.8|4088
1694439300000|2023-09-11 13:35:00|805|804.6|802.2|801.2|805.4|804.6|801.2|800.4|5193
1694439600000|2023-09-11 13:40:00|802.4|800.8|799.8|798.8|802.4|801|799|798.2|7082
1694439900000|2023-09-11 13:45:00|799|799|800.6|799.6|800.6|799.6|797.6|796.8|4354
1694440200000|2023-09-11 13:50:00|800.4|799.4|799|798|800.6|799.8|798|797.4|3692
1694440500000|2023-09-11 13:55:00|798.6|797.8|794.8|794|798.6|798.2|794.2|793.4|6561
1694440800000|2023-09-11 14:00:00|796.2|795|794|793.2|796.8|795.8|794|793.2|5192
1694441100000|2023-09-11 14:05:00|793.6|793|793.2|792.2|794.4|793.4|792.8|791.8|7167
1694441400000|2023-09-11 14:10:00|793.4|792.4|792.4|791.2|793.8|792.8|790.4|789.6|15362
1694441700000|2023-09-11 14:15:00|792.8|791.6|792|790.8|793.4|792.4|790.8|789.8|2732
1694442000000|2023-09-11 14:20:00|791.8|791|794|793.4|795|794.2|791.2|791|1638
1694442300000|2023-09-11 14:25:00|794.4|794|794|793.4|796.2|795.4|794|793.4|1244
1694442600000|2023-09-11 14:30:00|793.4|792.8|794.2|793.6|795.2|794.2|793.4|792.8|1711
1694442900000|2023-09-11 14:35:00|794.4|793.8|795.6|795.2|796|795.2|794|793.2|3733
1694443200000|2023-09-11 14:40:00|795.8|795.4|799.2|798.4|802.2|801|795.8|795.4|5659
1694443500000|2023-09-11 14:45:00|799.4|799.4|800.6|799.6|801.8|800.8|799.4|799|10360
1694443800000|2023-09-11 14:50:00|800.8|799.4|801.8|800.6|802.8|801.8|800|799.4|1662
1694444100000|2023-09-11 14:55:00|801.6|800.4|801.2|800.2|801.8|800.8|800.6|799.4|2185
1694444400000|2023-09-11 15:00:00|801|800|800.6|800|801.4|800.8|799.6|799.4|4075
1694444700000|2023-09-11 15:05:00|801.6|801|803|802.6|803|802.6|800.6|799.8|2747
1694445000000|2023-09-11 15:10:00|803.2|802.2|807.6|806.6|808.6|807.4|802.4|801.8|10094
1694445300000|2023-09-11 15:15:00|807.2|805.8|810.2|809.4|811.4|810.4|806.6|805.8|6650
1694445600000|2023-09-11 15:20:00|810|808.6|812.6|812|813|812|808.4|807.6|4075
1694445900000|2023-09-11 15:25:00|812.2|811.8|810.8|810|812.2|812|810.4|809.6|4132
1694502000000|2023-09-12 07:00:00|824|808|804|802.2|824|810.2|804|801.6|11269
1694502300000|2023-09-12 07:05:00|803.8|801|808.2|806.4|809.8|806.6|803.8|801|1303
1694502600000|2023-09-12 07:10:00|808.4|806.6|807.2|805.8|808.4|806.6|805.2|803|646
1694502900000|2023-09-12 07:15:00|807.4|806.6|807.6|806.6|808.6|807.6|807.4|806.2|722
1694503200000|2023-09-12 07:20:00|808.2|806.4|806.6|805.8|809.2|807.8|806.6|805.8|1321
1694503500000|2023-09-12 07:25:00|807.4|806.6|812.8|811|812.8|811|804.4|802.2|2980
1694503800000|2023-09-12 07:30:00|810.2|808.8|819|817|819|817|810.2|808.8|4826
1694504100000|2023-09-12 07:35:00|818.8|817.2|822.8|820.8|823|821.2|817.4|816.2|971
1694504400000|2023-09-12 07:40:00|823.2|821|823|821.6|824|822.4|822.4|820.2|429
1694504700000|2023-09-12 07:45:00|822.6|820.4|820.8|819.2|822.6|820.8|820.8|819.2|1594
1694505000000|2023-09-12 07:50:00|819.6|820.4|816.8|816|821.6|820.4|816|815|14269
1694505300000|2023-09-12 07:55:00|817|816.2|808|806.8|817|816.2|808|806.8|6043
1694505600000|2023-09-12 08:00:00|807.8|807|808.4|807.2|809.2|808.6|807.8|806.6|3606
1694505900000|2023-09-12 08:05:00|808.6|807.8|809.8|808.4|810|808.6|808.2|807|2803
1694506200000|2023-09-12 08:10:00|810.2|809|809|808|811.2|810|807.8|807|3566
1694506500000|2023-09-12 08:15:00|808.8|808.6|807.8|807.2|809.6|809.2|807.8|807|4363
1694506800000|2023-09-12 08:20:00|807.4|806.6|808.6|807.4|811|810.2|807.4|806.6|1257
1694507100000|2023-09-12 08:25:00|808.8|807.6|809.8|808.8|810|809|808.6|807.6|1073
1694507400000|2023-09-12 08:30:00|809.4|809|808|807.4|811|809.8|807.8|806.6|6007
1694507700000|2023-09-12 08:35:00|807.8|806.2|808|807|808.4|807.4|807.2|806.2|6423
1694508000000|2023-09-12 08:40:00|807.8|807.8|808.2|807.2|809.8|808.8|807.4|806.8|3828
1694508300000|2023-09-12 08:45:00|807.8|806.6|807.2|806.8|807.8|806.8|806.6|806|648
1694508600000|2023-09-12 08:50:00|807.4|807|806|804.8|807.8|807.2|806|804.8|2646
1694508900000|2023-09-12 08:55:00|806.4|804.6|805.2|804|806.4|805.2|805|804|363
1694509200000|2023-09-12 09:00:00|805|804.2|803.4|803|805.2|804.2|803.4|802.4|610
1694509500000|2023-09-12 09:05:00|802.6|801.6|802|801.4|803.2|802.4|801.6|800.6|1243
1694509800000|2023-09-12 09:10:00|801.6|801.2|801.2|800.4|802|801.2|800.4|799.2|982
1694510100000|2023-09-12 09:15:00|801.8|800.8|803.2|802.6|804.4|803.4|801.2|800.8|1670
1694510400000|2023-09-12 09:20:00|806.2|805|809|807.2|811.2|810.2|806.2|805|3746
1694510700000|2023-09-12 09:25:00|808.8|807.4|808.6|807.4|808.8|807.4|808.6|807.2|0
1694511000000|2023-09-12 09:30:00|806.8|805.8|804.4|803.2|806.8|805.8|803.6|802.6|428
1694511300000|2023-09-12 09:35:00|805.8|804.4|807.4|806.6|808.2|807.2|805.8|804.2|1817
1694511600000|2023-09-12 09:40:00|808|806.8|808|807.4|808.4|807.4|806.2|805|1000
1694511900000|2023-09-12 09:45:00|808.2|807.2|806.8|806.2|809|808|806.4|805.2|1382
1694512200000|2023-09-12 09:50:00|807.2|806.6|805|804.2|807.2|806.6|805|804|760
1694512500000|2023-09-12 09:55:00|805.6|804.4|804.8|804|805.6|805|804.8|804|213
1694512800000|2023-09-12 10:00:00|804.6|804.4|803|802.2|805.6|805|803|802.2|357
1694513100000|2023-09-12 10:05:00|803.2|802.8|802.2|801.4|803.6|802.8|801.8|800.8|875
1694513400000|2023-09-12 10:10:00|802.6|801.6|803.4|802.6|803.6|802.8|802|800.8|502
1694513700000|2023-09-12 10:15:00|804|802.8|805.4|804.4|806.2|805.2|803.2|801.8|1641
1694514000000|2023-09-12 10:20:00|805.2|804|806|805|806|805.2|804.6|803.8|201
1694514300000|2023-09-12 10:25:00|805.6|805.2|807.2|806|807.2|806.4|805.6|805|1208
1694514600000|2023-09-12 10:30:00|807|804.4|806.2|805.2|807|805.4|805|803.6|1087
1694514900000|2023-09-12 10:35:00|806.4|805.4|804.2|803|806.8|805.4|804.2|803|2549
1694515200000|2023-09-12 10:40:00|804|802.8|802.8|801.8|804|802.8|802|801.2|232
1694515500000|2023-09-12 10:45:00|802.4|802|801.6|800.8|803.4|802.4|801.2|800.4|738
1694515800000|2023-09-12 10:50:00|802.2|801|802.4|801.4|802.6|801.6|800.4|799.4|1147
1694516100000|2023-09-12 10:55:00|802.2|801|803.6|802.2|803.8|802.6|802.2|801|180
1694516400000|2023-09-12 11:00:00|803.4|802.4|803|802|803.6|802.6|802.4|801.4|582
1694516700000|2023-09-12 11:05:00|802.4|801.8|801.6|800.6|802.4|801.8|801.6|800.6|67
1694517000000|2023-09-12 11:10:00|801.8|801|795.6|794|801.8|801|795.6|794|12668
1694517300000|2023-09-12 11:15:00|795.8|794.2|796.2|795.6|797.4|796.2|795.6|794.2|2575
1694517600000|2023-09-12 11:20:00|795.8|794.8|795|794.4|796|795.2|794.2|793.4|2102
1694517900000|2023-09-12 11:25:00|795.6|794.6|795.6|794.6|795.6|794.8|794.6|793.6|2487
1694518200000|2023-09-12 11:30:00|795.4|794.8|797.4|796.8|797.4|796.8|795.4|794.6|1629
1694518500000|2023-09-12 11:35:00|798.6|796.6|796|795.2|798.6|797.6|795.8|795.2|3741
1694518800000|2023-09-12 11:40:00|795.8|795.4|797.2|796.4|797.4|796.6|795.8|795.4|723
1694519100000|2023-09-12 11:45:00|796.4|796|802|800.8|802.6|800.8|796.4|796|970
1694519400000|2023-09-12 11:50:00|801.6|800.2|800.8|800|801.6|800.6|800|798.6|899
1694519700000|2023-09-12 11:55:00|800.6|799.8|800|798.6|800.6|800|799.8|798.4|0
1694520000000|2023-09-12 12:00:00|799.8|798.8|799.4|798.4|800|799.4|799|798.4|2086
1694520300000|2023-09-12 12:05:00|799.6|798.6|800.2|799.4|800.4|799.6|799.6|798.6|2402
1694520600000|2023-09-12 12:10:00|800.6|799.6|800|799.4|801.2|800.6|800|799|542
1694520900000|2023-09-12 12:15:00|800.6|799.2|800.4|799.8|800.6|800|800|799|639
1694521200000|2023-09-12 12:20:00|800|799.4|801|800.6|801.6|800.6|799.8|799.2|1850
1694521500000|2023-09-12 12:25:00|801.4|800.8|803.4|802.2|803.6|802.4|801.4|800.6|553
1694521800000|2023-09-12 12:30:00|803.2|801.6|803.8|803|803.8|803|802.6|801.6|400
1694522100000|2023-09-12 12:35:00|805.2|803.2|806.8|805.6|807.4|805.6|804.8|803.2|1097
1694522400000|2023-09-12 12:40:00|806.6|805.8|806.4|805.4|808.2|807|805.8|805.2|410
1694522700000|2023-09-12 12:45:00|806.2|805.6|806.4|805.2|806.4|805.6|804.6|803.8|2158
1694523000000|2023-09-12 12:50:00|805.8|805.6|805.2|804.2|806.4|805.6|804.8|804|374
1694523300000|2023-09-12 12:55:00|804.6|803.8|809.2|808.2|809.4|808.2|804.6|803.8|1137
1694523600000|2023-09-12 13:00:00|808.4|808.4|805.4|804.4|808.8|808.4|802.2|801|1217441
1694523900000|2023-09-12 13:05:00|805.6|804.6|805.8|804.4|806.4|805|805.4|804.4|1310
1694524200000|2023-09-12 13:10:00|806|804.2|803|802|806|804.2|803|801.8|335
1694524500000|2023-09-12 13:15:00|803.2|802.4|802|801.4|803.4|802.6|801.6|800.2|782
1694524800000|2023-09-12 13:20:00|801.4|801.6|800.4|799.8|801.6|801.6|800.2|799.6|2182
1694525100000|2023-09-12 13:25:00|800.6|800|799.8|799.4|800.6|800.2|799.2|799|2601
1694525400000|2023-09-12 13:30:00|800.6|799.6|807|805.8|807|806|799.6|799|5471
1694525700000|2023-09-12 13:35:00|807.8|806.6|807|805.8|809.6|808.6|804.4|803.4|2760
1694526000000|2023-09-12 13:40:00|807.4|806|806.2|805.4|810|809.2|806|804.8|2853
1694526300000|2023-09-12 13:45:00|805.6|804.4|800|799.2|805.6|805|800|799.2|10873
1694526600000|2023-09-12 13:50:00|799.8|799|801.2|800.2|801.4|800.6|798.6|797.6|3887
1694526900000|2023-09-12 13:55:00|801|798.4|802|801.2|802|801.4|799.4|798.4|2853
1694527200000|2023-09-12 14:00:00|801.8|801.4|800|799|802|801.4|799.4|799|3153
1694527500000|2023-09-12 14:05:00|799.4|799.2|800.6|799.6|802|801|798.4|797.8|2144
1694527800000|2023-09-12 14:10:00|800.4|799.4|799.2|798.6|800.8|800|798.6|798.2|3539
1694528100000|2023-09-12 14:15:00|799.4|798.8|804.4|803.4|805.8|804.6|799.2|798.6|4416
1694528400000|2023-09-12 14:20:00|804.2|803.6|806|805.2|806|805.2|803.2|802.4|5203
1694528700000|2023-09-12 14:25:00|806.2|804.6|801.6|801|806.2|804.6|799.4|798.6|5012
1694529000000|2023-09-12 14:30:00|800.6|800|800.2|799.6|801|800.2|799|798.2|3677
1694529300000|2023-09-12 14:35:00|800|799.4|798.2|797.8|800.2|799.4|798|797.6|2165
1694529600000|2023-09-12 14:40:00|797.2|796.4|800.6|799.8|801.2|800.4|796.2|795.6|5014
1694529900000|2023-09-12 14:45:00|800.8|800|800|799.2|802.6|801.8|799.8|799.2|7800
1694530200000|2023-09-12 14:50:00|799.8|799|799|798.2|799.8|799|798.4|798|1490
1694530500000|2023-09-12 14:55:00|799.2|798.6|799|798.4|800.2|799.6|798.8|798.4|2167
1694530800000|2023-09-12 15:00:00|799.4|798.6|799.4|798.8|800.6|800.2|799.2|798.6|80555
1694531100000|2023-09-12 15:05:00|799.8|799.2|802.8|802.2|803.4|802.8|799.8|799.2|4566
1694531400000|2023-09-12 15:10:00|803|801.8|800.2|799.4|803|801.8|799.2|798.6|5168
1694531700000|2023-09-12 15:15:00|800.4|799.6|800.2|799.6|800.6|800|799.8|799.4|80891
1694532000000|2023-09-12 15:20:00|800|799.4|800.4|799.8|800.4|800|799.6|799.2|6045
1694532300000|2023-09-12 15:25:00|800.2|799.6|800.2|799.4|800.6|799.8|799.4|799|3826
1694588400000|2023-09-13 07:00:00|807|791.2|786.8|784|807.4|794.2|785.4|781.4|8941
1694588700000|2023-09-13 07:05:00|786.6|784.2|783.2|781.4|786.6|784.2|783.2|781.4|4553
1694589000000|2023-09-13 07:10:00|783|781.6|781|779.2|783.4|781.6|781|779.2|1259
1694589300000|2023-09-13 07:15:00|780.4|779|780|778.4|783.2|780.8|778.6|776.6|8854
1694589600000|2023-09-13 07:20:00|781.4|779.2|784.6|782.8|785|782.8|781.4|779.2|899
1694589900000|2023-09-13 07:25:00|784.4|783|785.4|783.2|786|784|783.6|780.8|2183
1694590200000|2023-09-13 07:30:00|784.6|782.6|781.2|779.8|785.6|783.6|781.2|779.8|3460
1694590500000|2023-09-13 07:35:00|781|779.2|784.6|783.2|784.6|783.2|780.2|778.6|1912
1694590800000|2023-09-13 07:40:00|784.4|782.8|786|785|786|785|784.2|782.8|3351
1694591100000|2023-09-13 07:45:00|786.8|785.4|787.2|786|788.2|786.8|786.8|785|2632
1694591400000|2023-09-13 07:50:00|787.4|786.6|787.2|786|789|787.8|787.2|786|1916
1694591700000|2023-09-13 07:55:00|786|785.2|785|784|786.4|785.2|785|783.4|1706
1694592000000|2023-09-13 08:00:00|785.8|784.4|788|786.8|788.2|787|784.8|784|6352
1694592300000|2023-09-13 08:05:00|787.8|787|784.8|783.6|788|787.2|784.6|783.2|1699
1694592600000|2023-09-13 08:10:00|784.6|783.4|785.8|784.8|785.8|784.8|783.8|782.8|1015
1694592900000|2023-09-13 08:15:00|785.6|784.6|782|781.2|785.8|784.8|782|781|2050
1694593200000|2023-09-13 08:20:00|781.4|780.8|784.2|783.4|784.4|783.4|781|780.2|2709
1694593500000|2023-09-13 08:25:00|785|783.6|783.4|782.2|786.2|785.2|782.6|781.6|3525
1694593800000|2023-09-13 08:30:00|783.6|782.4|783.2|782.2|783.8|783|783|782.2|305
1694594100000|2023-09-13 08:35:00|783|782.4|783.4|782.2|783.8|783|782.8|781.6|1307
1694594400000|2023-09-13 08:40:00|783.6|782.4|780.8|779.4|784.6|784|780.2|779|1870
1694594700000|2023-09-13 08:45:00|780.6|779.2|777.8|777|780.6|779.2|777.4|776|3478
1694595000000|2023-09-13 08:50:00|777.4|776.6|776|775.4|777.6|777|775|774.2|1820
1694595300000|2023-09-13 08:55:00|775.6|774.4|774.2|773|775.8|774.8|774|772.8|858
1694595600000|2023-09-13 09:00:00|773.8|773.2|775.4|774.6|776.4|775.4|773.8|772.8|2232
1694595900000|2023-09-13 09:05:00|776|774.8|773|772.2|776|775.4|772.8|771.6|3083
1694596200000|2023-09-13 09:10:00|773.2|772.6|774.4|773.8|774.8|773.8|773.2|772.4|1660
1694596500000|2023-09-13 09:15:00|775.2|774.2|775.6|774.4|776.4|775.4|774.6|773.8|2721
1694596800000|2023-09-13 09:20:00|775|775.4|775|774.4|775|775.4|773.2|772.4|5799
1694597100000|2023-09-13 09:25:00|775.6|774.8|776.2|775.2|776.6|775.8|775.6|774.8|4375
1694597400000|2023-09-13 09:30:00|776|775|781.6|780.6|781.6|780.6|775|774.4|3035
1694597700000|2023-09-13 09:35:00|781|780.2|781|780.6|781.6|780.6|780|779|5864
1694598000000|2023-09-13 09:40:00|780.8|780|780.4|779.4|780.8|780|780|779.4|653
1694598300000|2023-09-13 09:45:00|780.6|779.8|780.6|780|781.4|780.6|779.4|778.6|8381
1694598600000|2023-09-13 09:50:00|780.8|779.6|780.6|779.8|781.2|780|780.4|779.6|619
1694598900000|2023-09-13 09:55:00|780.4|780.2|780.8|780|781.4|780.6|780.2|779.6|3970
1694599200000|2023-09-13 10:00:00|780.4|779.6|780|779|780.6|780.2|779.8|779|1371
1694599500000|2023-09-13 10:05:00|779.8|779.4|779.4|778.8|780|779.6|779.2|778.6|874
1694599800000|2023-09-13 10:10:00|779.6|778.6|779.4|778.8|781|780.2|779|778.4|6134
1694600100000|2023-09-13 10:15:00|780|779|778.4|777.8|780.4|779.6|778.2|777.8|1199
1694600400000|2023-09-13 10:20:00|779.4|779|776.6|775.6|780.6|779.6|776.4|775.4|1000
1694600700000|2023-09-13 10:25:00|776.4|775.2|770.2|769|776.6|775.6|770.2|769|995
1694601000000|2023-09-13 10:30:00|774|768.8|777|775.4|777.2|775.6|774|768.8|1546
1694601300000|2023-09-13 10:35:00|776.8|775.2|774.4|773.8|777.2|775.6|774.4|773.8|337
1694601600000|2023-09-13 10:40:00|774|773.2|773.8|773.2|774|773.2|773.4|773|785
1694601900000|2023-09-13 10:45:00|773.6|773.4|771|769.6|775.4|774.4|771|769.6|1804
1694602200000|2023-09-13 10:50:00|770.8|769.8|772|770.6|772.2|771|769.6|768.6|1120
1694602500000|2023-09-13 10:55:00|772.2|770.8|772|771|773|771.6|767.6|766.6|4489
1694602800000|2023-09-13 11:00:00|770.8|769.4|772|771.2|772|771.2|769.2|768|1499
1694603100000|2023-09-13 11:05:00|771.6|771.4|767.6|767|772.2|771.6|767.6|767|1378
1694603400000|2023-09-13 11:10:00|767.4|766.2|770.2|769|771.2|770|767.4|766|2819
1694603700000|2023-09-13 11:15:00|770.4|769.2|769.8|768.8|770.4|769.4|769.4|768.6|2063
1694604000000|2023-09-13 11:20:00|770.6|769.2|770.4|769.4|770.6|769.6|768.2|767.2|2367
1694604300000|2023-09-13 11:25:00|770|768.8|766|765.2|770.2|769|765.2|764.2|3451
1694604600000|2023-09-13 11:30:00|766.2|765.4|763.6|762.6|766.2|765.8|763.4|762.2|4344
1694604900000|2023-09-13 11:35:00|763|762.2|762.4|761.8|763.6|762.6|762|761.2|2251
1694605200000|2023-09-13 11:40:00|762.6|762|761.4|760.6|763.8|762.8|761.2|759.8|2764
1694605500000|2023-09-13 11:45:00|761.6|760.2|763.4|762.4|764.6|763.4|761.4|760.2|1477
1694605800000|2023-09-13 11:50:00|763.2|762.6|766|764.6|768.2|766.6|761.6|761|6376
1694606100000|2023-09-13 11:55:00|765.8|764.8|763.4|762.4|765.8|764.8|762|760.6|2395
1694606400000|2023-09-13 12:00:00|763.2|762.2|760.4|759.2|763.4|762.2|759.6|759|2051
1694606700000|2023-09-13 12:05:00|760|761.6|761.4|760.8|764|763.2|760|760|3607
1694607000000|2023-09-13 12:10:00|761.2|760|763|762.4|763.2|762.4|760.2|759.6|2247
1694607300000|2023-09-13 12:15:00|763.6|763|762.8|761.8|765.6|764.8|761.6|760.6|7416
1694607600000|2023-09-13 12:20:00|762.4|762.2|762.4|761.6|762.4|762.2|761.8|760.6|5564
1694607900000|2023-09-13 12:25:00|763.4|762.4|762.8|762.2|763.8|763|762.8|761.8|79260
1694608200000|2023-09-13 12:30:00|763.2|762.4|762.2|760.8|763.6|762.8|758.8|756.2|3716
1694608500000|2023-09-13 12:35:00|762|760.6|768.6|766.8|769.4|768|762|760.4|4618
1694608800000|2023-09-13 12:40:00|769.2|767.8|767.4|766.2|769.4|768.2|766.4|765|3019
1694609100000|2023-09-13 12:45:00|767.6|766.4|767|766.4|767.6|766.8|766|765.4|2678
1694609400000|2023-09-13 12:50:00|767.2|766.6|768.2|767.4|769.4|768.2|767|766.4|4210
1694609700000|2023-09-13 12:55:00|769|768|766.2|765.2|770.2|769|766.2|765|2779
1694610000000|2023-09-13 13:00:00|766.6|765|766.8|766.2|767|766.4|766|765|2094
1694610300000|2023-09-13 13:05:00|767.2|766.8|768.6|767.8|769.4|768.2|765.8|765|4391
1694610600000|2023-09-13 13:10:00|769.4|768.8|767.2|766.4|769.8|768.8|765.8|764.6|7068
1694610900000|2023-09-13 13:15:00|767.4|766.8|766.8|765.8|767.6|767|766.8|765.8|3132
1694611200000|2023-09-13 13:20:00|767|766|767|766.2|767.6|767|763.8|763.2|4920
1694611500000|2023-09-13 13:25:00|767.2|765.6|767.6|766.8|767.6|766.8|766.4|765.4|1697
1694611800000|2023-09-13 13:30:00|767.4|767|769.8|769.2|771.2|770.2|767.4|766.8|3341
1694612100000|2023-09-13 13:35:00|769|769|773|772|773|772.2|768|767|4043
1694612400000|2023-09-13 13:40:00|772.6|771.8|769|768|773|772.2|767.6|767|4919
1694612700000|2023-09-13 13:45:00|768.6|767.8|767.8|767|769.2|768.6|767.4|766.6|3431
1694613000000|2023-09-13 13:50:00|768|766.8|770.4|769.4|770.8|770|766.2|765.2|3835
1694613300000|2023-09-13 13:55:00|769.4|769.6|770.2|769.4|771.2|770.4|769.4|768.6|3737
1694613600000|2023-09-13 14:00:00|770|769.6|770.4|769.6|771.6|771|769.2|768.6|3267
1694613900000|2023-09-13 14:05:00|770|769.8|768.6|767.8|770.4|769.8|768.4|767.8|8419
1694614200000|2023-09-13 14:10:00|769.4|768|767.4|766.8|770.2|769.4|766.8|766|85638
1694614500000|2023-09-13 14:15:00|767.6|766.6|765.4|765|767.6|767.2|764|763|7247
1694614800000|2023-09-13 14:20:00|765.8|765.2|766.8|765.8|767.4|766.2|765.2|764.2|3494
1694615100000|2023-09-13 14:25:00|767.6|766|765.4|765|768.4|767.6|765.4|764.8|7661
1694615400000|2023-09-13 14:30:00|766.4|765.6|769.6|768.8|769.8|769|766|765|15622
1694615700000|2023-09-13 14:35:00|769.4|769.2|770.6|769.6|771.8|770.8|769.4|769|9787
1694616000000|2023-09-13 14:40:00|770.4|769.8|766.6|765.6|770.6|769.8|765.8|764.4|2603
1694616300000|2023-09-13 14:45:00|766.4|764.2|766.8|765.8|767|766|764.6|763.4|1802
1694616600000|2023-09-13 14:50:00|766.6|765.4|766.2|765.4|766.8|765.6|764.8|764.2|2886
1694616900000|2023-09-13 14:55:00|766.8|765.6|767.6|767.2|768|767.2|766.4|765.6|3711
1694617200000|2023-09-13 15:00:00|767.8|767|767.2|766.8|768.4|767.8|767.2|766.6|3653
1694617500000|2023-09-13 15:05:00|767.4|767|766.6|766.2|767.6|767|766.6|766.2|2740
1694617800000|2023-09-13 15:10:00|766.2|765.8|766.4|766|767.4|766.6|766.2|765.6|2014
1694618100000|2023-09-13 15:15:00|767|766.2|767|766.4|768.6|767.8|766.4|766|6212
1694618400000|2023-09-13 15:20:00|767.2|766.6|767.6|767|767.6|767|766.8|766.4|7471
1694618700000|2023-09-13 15:25:00|767.4|767.2|769.2|768.4|769.4|768.8|767.4|767.2|4487
1694674800000|2023-09-14 07:00:00|783.8|765.8|765.6|763.4|783.8|768.6|763|757.4|4775
1694675100000|2023-09-14 07:05:00|767.2|764|765.8|764.8|767.2|765|764|761.8|1966
1694675400000|2023-09-14 07:10:00|765.6|764.6|766.6|764.8|768|766.6|765.6|763.8|1782
1694675700000|2023-09-14 07:15:00|767|765|769|767.4|769.4|768.2|767|765|747
1694676000000|2023-09-14 07:20:00|768.8|767.2|766.4|764.6|769.4|768.4|766.4|764.6|534
1694676300000|2023-09-14 07:25:00|766.2|765|765.8|765|767.4|766.6|765.8|765|1127
1694676600000|2023-09-14 07:30:00|765.2|764|770.6|769.2|770.8|769.4|764.2|763.2|3397
1694676900000|2023-09-14 07:35:00|770.4|769|768.8|767.2|771|770.6|768.8|767|549
1694677200000|2023-09-14 07:40:00|768.6|766.2|766.2|765|768.6|766.2|765.4|764|731
1694677500000|2023-09-14 07:45:00|766|765.4|767.8|767.2|768|767.2|766|765.2|3380
1694677800000|2023-09-14 07:50:00|767.6|766.6|765.6|764.6|767.6|766.6|765.4|764.4|840
1694678100000|2023-09-14 07:55:00|766.2|765|763.4|762.4|766.2|765.4|762.4|761.4|2294
1694678400000|2023-09-14 08:00:00|763.2|762.2|761.8|761|763.4|762.6|760.4|759.6|8511
1694678700000|2023-09-14 08:05:00|761.6|760.2|760|759.4|761.8|761.2|760|758.8|331
1694679000000|2023-09-14 08:10:00|760.4|759.8|758.4|757.4|760.8|760.2|758.4|757|414
1694679300000|2023-09-14 08:15:00|758.2|757.2|756|755|758.4|757.2|755.6|754.6|2386
1694679600000|2023-09-14 08:20:00|755.8|755.2|759|758.2|759.6|758.8|755.8|755|2524
1694679900000|2023-09-14 08:25:00|758.6|758|759|758.2|759.6|759|758.6|757.6|2409
1694680200000|2023-09-14 08:30:00|758|758.4|759.6|759|759.6|759.2|757.2|756.4|1223
1694680500000|2023-09-14 08:35:00|760.6|759.4|761.4|760.8|761.4|760.8|759.6|758.6|844
1694680800000|2023-09-14 08:40:00|760.8|760.6|763.6|762.4|764.2|763|760.8|759.8|2153
1694681100000|2023-09-14 08:45:00|764|762.6|764.4|763.4|764.8|763.8|763|762|2439
1694681400000|2023-09-14 08:50:00|764.6|764|764.2|763.6|765|764|764.2|763.4|490
1694681700000|2023-09-14 08:55:00|764.8|764|763.6|762.8|766.4|765.8|761.4|760.6|2689
1694682000000|2023-09-14 09:00:00|764.2|763|761|760.6|764.2|763|761|760.2|2129
1694682300000|2023-09-14 09:05:00|760.6|760.2|759.8|758.8|762.4|761.6|758.6|757.6|3276
1694682600000|2023-09-14 09:10:00|760.4|758.6|758.8|758.2|760.4|759.6|758.6|757.6|857
1694682900000|2023-09-14 09:15:00|758|757.2|760|759|760.6|759.8|757.6|757|1101
1694683200000|2023-09-14 09:20:00|760.4|759.4|764.2|763|764.2|763|760.4|759.4|2706
1694683500000|2023-09-14 09:25:00|763.2|762|763.2|762|764.8|763.6|762.4|761.4|185
1694683800000|2023-09-14 09:30:00|763|762.4|765.6|764.6|766|765.4|761.8|760.8|2339
1694684100000|2023-09-14 09:35:00|766|764.8|764.6|764.2|766|765.4|764|763.2|7631
1694684400000|2023-09-14 09:40:00|764.4|763.8|764.8|763.8|765.6|764.8|764.4|763.4|2204
1694684700000|2023-09-14 09:45:00|764.6|764|764.8|763.6|765|764.6|764.4|763.4|510
1694685000000|2023-09-14 09:50:00|764|763.8|761.8|761|764|763.8|761.4|760.6|2081
1694685300000|2023-09-14 09:55:00|762.4|761.2|762.2|761.4|762.4|761.8|761.6|760.4|717
1694685600000|2023-09-14 10:00:00|762.6|761.8|763.6|763|764|763|761.4|760.4|883
1694685900000|2023-09-14 10:05:00|763.2|762.2|764.6|763.6|764.8|763.8|763|762|1772
1694686200000|2023-09-14 10:10:00|765|763.8|764.4|763.4|765.2|764.6|764.2|763.4|807
1694686500000|2023-09-14 10:15:00|764.2|763.6|762.6|761.6|764.4|763.6|762|761.2|1048
1694686800000|2023-09-14 10:20:00|762.4|761.4|761.8|761.4|762.6|762|761.8|761|862
1694687100000|2023-09-14 10:25:00|762.2|761.2|761.2|760.6|762.2|761.2|760.8|760|2555
1694687400000|2023-09-14 10:30:00|761|760.4|761.4|760.8|761.6|760.8|760.2|759.6|1092
1694687700000|2023-09-14 10:35:00|||||||||161
1694688000000|2023-09-14 10:40:00|762.2|762|761.4|760.8|762.6|762.2|761.2|760.6|6113
1694688300000|2023-09-14 10:45:00|760.8|760.6|761.4|761|762|761.4|760.8|760.2|1517
1694688600000|2023-09-14 10:50:00|761|760.4|758.4|757.8|761.2|760.8|758.2|757.4|2711
1694688900000|2023-09-14 10:55:00|758.8|758.4|760.6|760|760.6|760|758.6|757.8|1869
1694689200000|2023-09-14 11:00:00|761.6|761|763.8|763.4|763.8|763.4|761.6|761|2329
1694689500000|2023-09-14 11:05:00|764.4|764|763|762.4|765.4|764.6|763|762.4|1834
1694689800000|2023-09-14 11:10:00|762.8|761.8|765.8|764.4|766.4|765.8|762.2|761.2|2235
1694690100000|2023-09-14 11:15:00|765.6|763.8|765.2|764.6|765.6|764.8|764.4|763.8|1759
1694690400000|2023-09-14 11:20:00|765|764|764.4|763.8|765.6|764.8|764.4|763.8|1554
1694690700000|2023-09-14 11:25:00|763.2|764|758.8|758.4|763.2|764.2|758.8|758.4|1188
1694691000000|2023-09-14 11:30:00|759.8|759.2|759.2|758.2|759.8|759.2|756.8|755.8|2643
1694691300000|2023-09-14 11:35:00|758.8|758|756.6|755.6|758.8|758|754.2|753.6|2052
1694691600000|2023-09-14 11:40:00|759|757.6|759.6|758.8|760.6|760|758.8|757.6|637
1694691900000|2023-09-14 11:45:00|760|759.6|762.4|761.2|763|762|760|759.6|2073
1694692200000|2023-09-14 11:50:00|762.6|761.4|762|761|762.8|761.8|761.6|760.8|724
1694692500000|2023-09-14 11:55:00|761.8|760.8|760.2|759.4|761.8|760.8|760.2|759.4|1043
1694692800000|2023-09-14 12:00:00|760.4|760.2|760.6|759.8|760.8|760.2|760.4|759.6|1382
1694693100000|2023-09-14 12:05:00|761|760|761.2|760.6|761.4|761|761|760|1016
1694693400000|2023-09-14 12:10:00|761|760.8|760.6|760.2|761|761|760.6|760.2|1433
1694693700000|2023-09-14 12:15:00|760.2|759.4|766.4|765.6|766.4|765.8|759.4|758.6|4871
1694694000000|2023-09-14 12:20:00|766.2|765.2|765|764.4|768.8|768|764.6|764|2162
1694694300000|2023-09-14 12:25:00|765.2|764.6|766.8|766|767.6|766.8|765|764.4|1440
1694694600000|2023-09-14 12:30:00|767|765.6|765.4|764.2|767|765.6|763.8|763.2|2826
1694694900000|2023-09-14 12:35:00|765.2|764|766.4|765.4|766.6|766|763.4|762.8|3221
1694695200000|2023-09-14 12:40:00|766.6|765.6|770|769.4|770.2|769.4|766.6|765.6|876
1694695500000|2023-09-14 12:45:00|769.6|768.8|767.8|767|769.6|768.8|767.2|766.4|2323
1694695800000|2023-09-14 12:50:00|767.6|766.2|771.8|771.2|771.8|771.4|766.6|766|5170
1694696100000|2023-09-14 12:55:00|772.2|771.4|773|772.6|773|772.6|771.2|770.6|2776
1694696400000|2023-09-14 13:00:00|773.4|772.8|777.2|776.4|777.2|776.4|773|772.4|5956
1694696700000|2023-09-14 13:05:00|777.8|777|778.4|777.6|781|780.4|776.6|775.6|8706
1694697000000|2023-09-14 13:10:00|779.4|777.8|776.6|775.6|780|779.4|776|775.2|3189
1694697300000|2023-09-14 13:15:00|776.4|775.4|775.2|774.4|776.4|775.6|774.6|774|2276
1694697600000|2023-09-14 13:20:00|776|774.6|771.8|771.2|776.4|775.6|770.8|770.2|4709
1694697900000|2023-09-14 13:25:00|772|771|770.2|769.6|772.6|772.2|770.2|769.4|4246
1694698200000|2023-09-14 13:30:00|771|770.2|772|771.2|772.8|772|769.2|768.6|4536
1694698500000|2023-09-14 13:35:00|771.8|771|775|774|778.2|777.4|771.8|771|25346
1694698800000|2023-09-14 13:40:00|775.2|774.2|772.2|771.4|775.6|775|772.2|771|4853
1694699100000|2023-09-14 13:45:00|771.8|771.2|773.4|772.6|773.6|773|770.4|769.6|5387
1694699400000|2023-09-14 13:50:00|773|772.8|769.2|768.6|773|772.8|768.8|768.2|6730
1694699700000|2023-09-14 13:55:00|769|768|772|771.4|772|771.8|768.8|768|6853
1694700000000|2023-09-14 14:00:00|770.6|770.2|770.8|770.2|771.8|771.4|770.2|769.6|5828
1694700300000|2023-09-14 14:05:00|770.6|770.6|770.8|770.4|772|771.4|770|769.6|9732
1694700600000|2023-09-14 14:10:00|770.4|769.8|774.4|773.6|775.2|774.6|769.8|769.2|311215
1694700900000|2023-09-14 14:15:00|775|774.4|774|773.8|775|774.4|773|772.4|7966
1694701200000|2023-09-14 14:20:00|774.4|773.4|772.8|772.2|775.2|774.4|772.8|772.2|8303
1694701500000|2023-09-14 14:25:00|772.6|772.4|772.2|771.6|773.2|772.8|770.2|769.6|4698
1694701800000|2023-09-14 14:30:00|772|771.8|773.6|773.2|773.6|773.2|771.6|771.2|306298
1694702100000|2023-09-14 14:35:00|773.8|773.4|774.4|774|775|774.6|773.8|773.4|6120
1694702400000|2023-09-14 14:40:00|775|774.6|773.4|773.2|775|774.6|773|772.4|12031
1694702700000|2023-09-14 14:45:00|773.6|773.4|774.4|773.6|774.8|774.4|773.6|773.2|5370
1694703000000|2023-09-14 14:50:00|774.6|773.8|774.4|774.2|775|774.8|774.2|773.8|7269
1694703300000|2023-09-14 14:55:00|774.6|773.8|774.2|773.6|776.4|776|773.6|773.2|11164
1694703600000|2023-09-14 15:00:00|774.4|774.2|772.6|772|775|774.2|772|771.2|7538
1694703900000|2023-09-14 15:05:00|772.8|772.4|772.6|772.2|773|772.8|771.2|770.4|13518
1694704200000|2023-09-14 15:10:00|772.4|772.4|771|770.6|772.4|772.4|770.8|770.4|6988
1694704500000|2023-09-14 15:15:00|771.2|770.8|773.6|773.2|773.6|773.2|769.6|769|7690
1694704800000|2023-09-14 15:20:00|774.4|773.8|773|772.6|774.6|774|772.8|772.6|8950
1694705100000|2023-09-14 15:25:00|773.2|772.2|773.6|772.8|773.8|773.2|772.4|772.2|9827
1694761200000|2023-09-15 07:00:00|786|773|783|780.6|790.4|787.6|779.8|773|12899
1694761500000|2023-09-15 07:05:00|783.8|780.8|787|785.6|788.4|786.8|782.6|780.8|2033
1694761800000|2023-09-15 07:10:00|786.8|783.8|785.4|784.4|786.8|785.2|783|780.6|11249
1694762100000|2023-09-15 07:15:00|786|785|787.4|785.8|788.4|786.4|786|785|3137
1694762400000|2023-09-15 07:20:00|787.2|785.6|786.6|785.4|787.4|785.8|785.8|784.4|953
1694762700000|2023-09-15 07:25:00|786.4|784.8|782.4|781.8|786.6|785|782.4|781.8|5457
1694763000000|2023-09-15 07:30:00|781.8|781.2|783.6|782.2|783.8|783|777.6|776.2|4649
1694763300000|2023-09-15 07:35:00|783.2|782.4|776.2|774.8|783.2|782.6|776.2|774.6|8356
1694763600000|2023-09-15 07:40:00|776.6|775.8|776.2|775|779.2|778.4|775.8|774.6|2601
1694763900000|2023-09-15 07:45:00|777.2|775.2|776.6|776|778.6|777.6|776.6|775.2|6846
1694764200000|2023-09-15 07:50:00|777|775.8|775.4|774.2|777|776|774.2|773|1213
1694764500000|2023-09-15 07:55:00|775.6|774.4|778.4|777.4|779.2|777.8|775.6|774.4|3676
1694764800000|2023-09-15 08:00:00|779.2|777.6|778|777.4|779.2|778.2|777.6|776.4|1904
1694765100000|2023-09-15 08:05:00|777.8|777.2|779.6|779.2|779.6|779.2|777.6|776.2|3029
1694765400000|2023-09-15 08:10:00|778.6|778.6|778|777.2|779.4|779|777.8|776.8|2559
1694765700000|2023-09-15 08:15:00|778.6|777.4|778.4|777.2|778.6|778.2|777|775.6|2351
1694766000000|2023-09-15 08:20:00|778|777|778.4|777.6|778.6|777.8|778|776.8|752
1694766300000|2023-09-15 08:25:00|779|777.8|779.6|778.6|779.8|779.2|779|777.8|1111
1694766600000|2023-09-15 08:30:00|779.4|778.8|782.2|781|782.8|781.4|779.4|778.6|2127
1694766900000|2023-09-15 08:35:00|782.4|780.8|781.2|780|782.4|781|781|780|1091
1694767200000|2023-09-15 08:40:00|781.4|780.2|781.4|780.6|782.6|782|781.4|780.2|3812
1694767500000|2023-09-15 08:45:00|781|780.8|781.2|780.4|781.4|780.8|780|779.6|1734
1694767800000|2023-09-15 08:50:00|781.4|781|781.4|780.6|781.8|781.4|781|780.6|2310
1694768100000|2023-09-15 08:55:00|779.4|778.8|785.4|784.4|785.8|785|779.2|777.8|4104
1694768400000|2023-09-15 09:00:00|786.8|784.6|788|787.2|788.2|787.2|785.4|784.6|3104
1694768700000|2023-09-15 09:05:00|789.2|788.4|789.2|788.6|789.8|789.2|788.4|787.4|11434
1694769300000|2023-09-15 09:15:00|788.2|787|795.4|794.6|796.4|795.6|788|787|10940
1694769600000|2023-09-15 09:20:00|796.4|794.8|796.8|795.8|796.8|796|795|794.6|4704
1694769900000|2023-09-15 09:25:00|796.6|796|794.6|793.6|796.8|796|793.2|792.2|4136
1694770200000|2023-09-15 09:30:00|794.4|794.2|794.8|794|794.8|794.2|793.8|793.2|1722
1694770500000|2023-09-15 09:35:00|795|794.2|794|793.6|795.2|794.4|794|793.6|5130
1694770800000|2023-09-15 09:40:00|794.2|793.8|789.8|789.2|794.4|794|789.6|788.4|2356
1694771100000|2023-09-15 09:45:00|790.4|789.8|791.4|791|792|791.2|790.2|789.8|1608
1694771400000|2023-09-15 09:50:00|791.8|791.2|793.4|792.8|795|794.4|791.4|791|21632
1694771700000|2023-09-15 09:55:00|793.6|793|793|792.6|794.2|793.8|792.4|791.6|16340
1694772000000|2023-09-15 10:00:00|792.6|792.2|795|794.4|795.6|795.2|791.6|791.2|3959
1694772300000|2023-09-15 10:05:00|795.2|794|793.6|792.4|795.2|794.2|793.6|792.4|2968
1694772600000|2023-09-15 10:10:00|794.4|792.6|793|791.8|794.8|793.8|792.8|791.8|832
1694772900000|2023-09-15 10:15:00|792.8|791.4|790.6|789.8|793|791.4|790.4|789.8|7060
1694773200000|2023-09-15 10:20:00|790.8|790|792.2|791.2|792.4|791.6|790.8|789.8|5914
1694773500000|2023-09-15 10:25:00|792.4|791.4|791.6|790.6|793.4|793|791.6|790.6|1615
1694773800000|2023-09-15 10:30:00|791.4|789.6|790.8|790|791.8|791|789.8|788.6|3947
1694774100000|2023-09-15 10:35:00|790.4|789.6|788.4|787.8|790.4|789.6|788.4|787.8|2060
1694774400000|2023-09-15 10:40:00|787.8|787.6|789.8|788.8|789.8|789.4|787.8|787|2674
1694774700000|2023-09-15 10:45:00|789.6|789|788.4|787.4|790.4|789.6|788.2|787.2|3565
1694775000000|2023-09-15 10:50:00|788.2|787.6|785|784.2|788.4|787.6|785|784.2|2786
1694775300000|2023-09-15 10:55:00|785.4|784.8|786.8|785.8|786.8|786|785.4|784.8|3784
1694775600000|2023-09-15 11:00:00|786.6|785.2|788.4|787.2|789.8|788.8|785.2|784.2|2992
1694775900000|2023-09-15 11:05:00|787.8|786.8|785.2|784.4|789|788.4|784.8|783.8|8543
1694776200000|2023-09-15 11:10:00|785.8|784.6|787|786|788.4|787.8|785.6|784.4|5238
1694776500000|2023-09-15 11:15:00|786.8|785.6|785.2|784.4|787.4|786.6|785.2|784.4|10476
1694776800000|2023-09-15 11:20:00|785|784.6|785.8|785.2|785.8|785.2|784.6|783.8|3382
1694777100000|2023-09-15 11:25:00|785.4|784.6|785.8|785.2|787|785.8|784.8|784.4|3392
1694777400000|2023-09-15 11:30:00|784|783.2|785.2|784.4|785.8|785|783.6|782.8|1586
1694777700000|2023-09-15 11:35:00|785|784.6|785.4|784.4|785.4|784.8|785|784.4|3427
1694778000000|2023-09-15 11:40:00|785.2|784.6|783.4|782.8|785.4|784.6|783.2|782.6|3747
1694778300000|2023-09-15 11:45:00|783|782.2|782.8|782.4|783.6|782.8|781.6|780.6|5844
1694778600000|2023-09-15 11:50:00|781.6|781|781.4|780.6|781.8|781.4|780|779.2|1609
1694778900000|2023-09-15 11:55:00|782.6|780.4|784|783.4|784.4|783.8|781|780.4|7313
1694779200000|2023-09-15 12:00:00|783.2|782.6|782.2|781.6|783.4|782.8|782.2|781.2|4258
1694779500000|2023-09-15 12:05:00|782.4|781.4|781.4|780.8|782.4|781.6|779.6|778.8|5028
1694779800000|2023-09-15 12:10:00|782.4|781.6|782.6|781.8|783.2|782.6|781|780.4|5388
1694780100000|2023-09-15 12:15:00|782.4|782|780.8|780|782.4|782|780.8|780|2576
1694780400000|2023-09-15 12:20:00|781.4|780.2|781.4|780.8|782.6|782|781.2|780.2|6965
1694780700000|2023-09-15 12:25:00|781.8|781.4|782.2|781.4|782.4|781.6|781.8|781.2|3944
1694781000000|2023-09-15 12:30:00|782|781.6|778.2|777.2|782|781.6|777.8|776.8|5227
1694781300000|2023-09-15 12:35:00|778|777|779.6|778.8|779.6|779|774.8|774|12678
1694781600000|2023-09-15 12:40:00|779.2|778.4|777|776.2|779.2|778.4|776.8|776.2|1811
1694781900000|2023-09-15 12:45:00|776.6|775.4|777|776.6|777|776.6|774.6|773.8|7975
1694782200000|2023-09-15 12:50:00|777.8|776.8|777.4|776.6|778|777.6|777.4|776.6|1722
1694782500000|2023-09-15 12:55:00|777.6|776.8|779.2|778.6|780|778.8|777.4|776.6|3888
1694782800000|2023-09-15 13:00:00|778.6|778.4|778|777.2|779.6|779|778|777.2|2839
1694783100000|2023-09-15 13:05:00|777.6|776.8|777|776.4|778.4|778|777|776.4|7040
1694783400000|2023-09-15 13:10:00|777.2|776.8|776.8|776|777.6|777.2|775.6|774.4|6231
1694783700000|2023-09-15 13:15:00|777|776.2|777.2|776.4|777.2|776.6|775.6|774.8|3686
1694784000000|2023-09-15 13:20:00|778.4|776.6|779.6|778.8|779.6|778.8|778|776.6|3521
1694784300000|2023-09-15 13:25:00|779.4|779|781.4|781|782|781.2|779.4|778.8|4075
1694784600000|2023-09-15 13:30:00|781.6|781.4|780.2|779.4|782.6|782|778.8|778.2|6042
1694784900000|2023-09-15 13:35:00|780|781.4|778.4|777.8|782.2|781.6|777.6|777|4681
1694785200000|2023-09-15 13:40:00|779.4|778.2|778.6|777.8|781|780|777.8|777|4284
1694785500000|2023-09-15 13:45:00|778.2|777.6|779|778.2|779.4|778.8|778.2|777.4|4719
1694785800000|2023-09-15 13:50:00|777.8|777.2|778.2|777.4|778.8|778.4|777.4|776.4|3770
1694786100000|2023-09-15 13:55:00|778.8|777.6|778|777.6|779.4|778.8|776.4|775.6|6823
1694786400000|2023-09-15 14:00:00|779.4|778.4|778.2|777.2|780.6|779.2|777.8|777|4218
1694786700000|2023-09-15 14:05:00|779|777.4|777.8|777|780.4|779.8|777.8|777|5694
1694787000000|2023-09-15 14:10:00|778|777.4|774.4|773.6|778.2|778|773.6|772.6|5213
1694787300000|2023-09-15 14:15:00|774.2|773.4|774.4|773.8|775|774.6|773.6|773|7592
1694787600000|2023-09-15 14:20:00|774.2|773.6|773.6|772.8|774.4|773.6|772.8|772.2|2830
1694787900000|2023-09-15 14:25:00|773.4|772.6|774.6|773.8|774.6|774.2|772.4|772|4191
1694788200000|2023-09-15 14:30:00|774|773.6|772.2|771.8|774|773.6|772|771.2|4199
1694788500000|2023-09-15 14:35:00|772|771.4|776.8|775.6|776.8|775.6|772|771.4|4624
1694788800000|2023-09-15 14:40:00|776.6|775.4|775.2|774.6|776.6|775.8|775.2|774.4|4333
1694789100000|2023-09-15 14:45:00|775.6|774.8|773.6|772.8|776.2|775.8|773.4|772.8|6869
1694789400000|2023-09-15 14:50:00|773.8|773|772.4|771.8|773.8|773|772.2|771.6|4600
1694789700000|2023-09-15 14:55:00|772.6|772.2|770.4|769.8|773.2|772.6|770.4|769.8|14251
1694790000000|2023-09-15 15:00:00|770.8|770.4|767|766.2|770.8|770.4|767|766.2|29557
1694790300000|2023-09-15 15:05:00|766.8|766.4|765.6|764.8|768.8|768|765.4|764.8|14136
1694790600000|2023-09-15 15:10:00|766.2|765|765.6|764.6|767.2|766.8|764.8|764.2|9433
1694790900000|2023-09-15 15:15:00|765|764.2|762.4|761.8|765.6|765|761.2|760.8|28203
1694791200000|2023-09-15 15:20:00|762.2|761|753.6|753|762.2|761|753.6|753|25100
1694791500000|2023-09-15 15:25:00|754.6|754|754.6|752.8|757.6|757|753.6|752.2|30876
1695020400000|2023-09-18 07:00:00|772|753.8|776|774|777.2|774.8|761.2|753.8|6430
1695020700000|2023-09-18 07:05:00|776.2|774.6|778.4|776.8|781.2|779.2|772.2|770.6|2494
1695021000000|2023-09-18 07:10:00|778|777.4|781.4|779.4|781.4|780|777.8|775.6|1311
1695021300000|2023-09-18 07:15:00|781.2|778.2|775.4|773.8|781.2|778.6|774.4|773.2|2193
1695021600000|2023-09-18 07:20:00|775.6|774|779.8|778.6|779.8|778.6|774.8|773.6|1866
1695021900000|2023-09-18 07:25:00|780|779.2|779.4|778.4|780|779.4|778.6|777.6|1426
1695022200000|2023-09-18 07:30:00|779.2|777.6|789|788|789|788|778.8|777.6|4256
1695022500000|2023-09-18 07:35:00|791.4|788.2|791.4|790.2|792.8|791.6|789.4|788.2|1859
1695022800000|2023-09-18 07:40:00|791.6|790.4|793.2|791.8|793.4|791.8|788.6|787.2|952
1695023100000|2023-09-18 07:45:00|792.8|792|796|794.8|796|794.8|792.8|792|1784
1695023400000|2023-09-18 07:50:00|797|795|804.4|802.4|805|803.4|797|795|19225
1695023700000|2023-09-18 07:55:00|804.6|802.6|810.6|809|811.2|809|804.6|802.6|7750
1695024000000|2023-09-18 08:00:00|811.2|810|812.8|811.6|815.2|814.4|811|810|3146
1695024300000|2023-09-18 08:05:00|811|812.2|812|810|813.2|812.2|808.4|807|20616
1695024600000|2023-09-18 08:10:00|811.6|809.6|811|809.4|813|812.2|810.2|809|6151
1695024900000|2023-09-18 08:15:00|810|809.2|815.4|814.4|815.8|814.4|809.6|808.8|2563
1695025200000|2023-09-18 08:20:00|816|814.6|818.2|817|819.2|818|816|814.6|4708
1695025500000|2023-09-18 08:25:00|817.8|816.6|814.6|813.6|819.6|818.4|814.6|813.4|2495
1695025800000|2023-09-18 08:30:00|814.4|813.4|814.8|813.6|816|815.4|814.2|813.4|9633
1695026100000|2023-09-18 08:35:00|814.6|813.4|815|813.6|815.4|814.2|812.2|811|4577
1695026400000|2023-09-18 08:40:00|814.8|813.8|811.6|810.6|815.2|814.8|810.6|809.8|3702
1695026700000|2023-09-18 08:45:00|811.8|810.8|812.8|812.2|813|812.2|811.2|810.8|1312
1695027000000|2023-09-18 08:50:00|813|812.4|816|815|816|815.2|813|812.4|6944
1695027300000|2023-09-18 08:55:00|815.8|814.6|818.6|817.6|819.2|818.2|815.4|814.6|5370
1695027600000|2023-09-18 09:00:00|818.8|817.4|813.4|813.2|818.8|817.4|813.2|812.4|4894
1695027900000|2023-09-18 09:05:00|814.2|814.6|816.8|815.8|817|816.2|814.2|814.4|3484
1695028200000|2023-09-18 09:10:00|816.6|816|814.4|813.4|816.6|816|814|813.4|2268
1695028500000|2023-09-18 09:15:00|814.2|813.6|816.2|815.4|817|816.2|814.2|813.6|1274
1695028800000|2023-09-18 09:20:00|816.4|815.6|812.8|811.8|816.6|815.8|812.8|811.8|1901
1695029100000|2023-09-18 09:25:00|812|811.6|812.6|811.8|812.8|811.8|812|811.4|1276
1695029400000|2023-09-18 09:30:00|811.8|812|811.8|811.2|813.2|812.4|811.8|811|1767
1695029700000|2023-09-18 09:35:00|811.6|810.2|812.4|811.6|812.6|812|811.2|810.2|735
1695030000000|2023-09-18 09:40:00|812.6|814|811.6|810.8|815|814|811.2|810.2|3607
1695030300000|2023-09-18 09:45:00|812.4|811|812.8|812.4|813|812.4|812.4|811|316
1695030600000|2023-09-18 09:50:00|812.2|811.6|813|812|813|812.2|811.2|810.6|864
1695030900000|2023-09-18 09:55:00|814|812.2|813.6|813.2|815.4|814.8|813.6|812.2|2375
1695031200000|2023-09-18 10:00:00|813.8|812.4|813.2|812|814|812.6|810.8|810.2|5240
1695031500000|2023-09-18 10:05:00|813.6|812.2|814.6|813.8|814.6|813.8|813.4|812.2|2151
1695031800000|2023-09-18 10:10:00|813.4|814|813|812|813.4|814|812.2|811.2|1364
1695032100000|2023-09-18 10:15:00|812.8|812.2|813.6|812.8|814|813.2|812.8|812.2|2534
1695032400000|2023-09-18 10:20:00|814.4|813|814.8|813.8|815.6|815|813.4|812.4|8258
1695032700000|2023-09-18 10:25:00|815.2|814.2|813.2|812.6|815.2|814.2|813.2|812.6|1866
1695033000000|2023-09-18 10:30:00|813.8|813|814|813.4|814|813.4|813|812.4|736
1695033300000|2023-09-18 10:35:00|814.8|813.6|813.6|812.8|815|814.8|813.6|812.8|2234
1695033600000|2023-09-18 10:40:00|813.4|812.4|813.4|812.4|813.6|812.6|811.4|811|2353
1695033900000|2023-09-18 10:45:00|813.2|812.6|812.2|811.6|813.4|812.6|811.6|811|861
1695034200000|2023-09-18 10:50:00|813.4|811.8|812.8|812.2|813.6|812.8|812.4|811.8|694
1695034500000|2023-09-18 10:55:00|812.6|812|813.6|813.2|813.8|813.4|812.4|811.8|529
1695034800000|2023-09-18 11:00:00|813.4|812.8|813.6|812.8|813.8|813.2|813|812.6|980
1695035100000|2023-09-18 11:05:00|812.2|811.8|809|808|813|812.2|808.8|808|1648
1695035400000|2023-09-18 11:10:00|809.2|808.4|813.8|813.2|813.8|813.2|808.8|808|3120
1695035700000|2023-09-18 11:15:00|813.4|812.8|815|814.2|815.4|814.4|813.4|812.8|958
1695036000000|2023-09-18 11:20:00|814.8|813.8|811.4|810.4|814.8|814.2|811.2|810.4|1129
1695036300000|2023-09-18 11:25:00|811.2|810|804|803.4|811.2|810|803|801|3478
1695036600000|2023-09-18 11:30:00|803.6|803.8|804.4|803.4|804.4|803.8|802.8|802|2450
1695036900000|2023-09-18 11:35:00|804|803.6|802.8|802.4|804.4|803.8|801.4|800.8|4263
1695037200000|2023-09-18 11:40:00|800|799.6|800.2|798.6|802.6|802|796.8|795.6|15130
1695037500000|2023-09-18 11:45:00|799.8|799|799.8|799.4|800|799.6|798.8|798.6|3926
1695037800000|2023-09-18 11:50:00|799.6|799|801.8|801.2|802.6|802|799.6|799|3103
1695038100000|2023-09-18 11:55:00|802.6|801.4|798.2|796.8|804|803|796|795|4625
1695038400000|2023-09-18 12:00:00|798.6|797.2|801.8|801.2|804.4|803.6|798.6|797.2|11268
1695038700000|2023-09-18 12:05:00|801|800.8|803|801.4|803|801.4|800.8|800|1878
1695039000000|2023-09-18 12:10:00|803.2|801.6|805.2|804.6|805.2|804.8|802.6|801.6|1674
1695039300000|2023-09-18 12:15:00|805.6|804.8|805.4|804.4|805.6|805.2|802.4|801.8|7455
1695039600000|2023-09-18 12:20:00|805.2|803.8|800.6|800|805.2|803.8|800.4|799.8|1729
1695039900000|2023-09-18 12:25:00|801.2|800.6|802.6|802.2|802.6|802.2|800.4|800.2|3783
1695040200000|2023-09-18 12:30:00|803.2|802.8|804.6|804.2|805|804.2|802.8|802.4|2328
1695040500000|2023-09-18 12:35:00|804.4|804|804.6|804|805|804.4|804|803.6|1941
1695040800000|2023-09-18 12:40:00|804.4|803.6|804.2|803.4|804.6|804.2|800.4|799.6|6262
1695041100000|2023-09-18 12:45:00|804|803.6|804.6|803.8|804.6|804.2|803.6|803.2|2716
1695041400000|2023-09-18 12:50:00|804.4|803.4|800.4|799.4|804.4|803.4|800.4|799.4|5597
1695041700000|2023-09-18 12:55:00|801.2|799.6|803.8|803|804|803.4|801.2|799.6|6002
1695042000000|2023-09-18 13:00:00|804|802.6|800|798.8|804|802.8|799.6|798.8|3518
1695042300000|2023-09-18 13:05:00|800.2|798.6|798.4|797.6|800.6|799.8|798|797.4|1783
1695042600000|2023-09-18 13:10:00|798.2|797.4|798.8|797.8|799|798.6|797.8|797.4|1537
1695042900000|2023-09-18 13:15:00|799|798.2|799|798|800|799.2|798.4|797.8|1674
1695043200000|2023-09-18 13:20:00|799.8|798.2|799|798.6|800|799.2|799|798.2|545
1695043500000|2023-09-18 13:25:00|798.8|798.2|799|798.4|800|799.2|798.2|798|2295
1695043800000|2023-09-18 13:30:00|798.6|798.2|799.4|799|801|800.4|798.6|798.2|5563
1695044100000|2023-09-18 13:35:00|799.2|798.6|798.4|797.6|801.6|800.8|797.8|797.4|10337
1695044400000|2023-09-18 13:40:00|798|797.8|796.8|796.2|798.4|797.8|795.4|795|6496
1695044700000|2023-09-18 13:45:00|796.6|795.8|794.8|794|797|796.2|792.8|792.4|9098
1695045000000|2023-09-18 13:50:00|795.2|794.2|797.8|796.8|798.8|798|795.2|794.2|3428
1695045300000|2023-09-18 13:55:00|797.6|797|797|795.2|799.6|799|795.2|794.2|2515
1695045600000|2023-09-18 14:00:00|796.6|795.4|797.2|796.6|798.6|798|796.6|795.4|6445
1695045900000|2023-09-18 14:05:00|797.4|796.8|794.6|793.6|797.8|797.2|793.8|793|17849
1695046200000|2023-09-18 14:10:00|796|795|795.2|794.6|797.4|796.8|795|794.4|2786
1695046500000|2023-09-18 14:15:00|795.4|794.4|800.2|799.4|800.2|799.4|793.4|792.8|8561
1695046800000|2023-09-18 14:20:00|800.4|799.8|802.2|801.4|802.2|801.4|797.8|797|7439
1695047100000|2023-09-18 14:25:00|802.8|802.2|799.4|798.6|802.8|802.2|799|798.2|20781
1695047400000|2023-09-18 14:30:00|798.4|798|802.2|801.2|803|802|798.4|798|17757
1695047700000|2023-09-18 14:35:00|802|801|799.6|798.6|802.2|801.2|798.4|797.8|5525
1695048000000|2023-09-18 14:40:00|799.4|798.8|794|793.6|799.4|798.8|793.8|793.2|11633
1695048300000|2023-09-18 14:45:00|793.8|792.4|791.6|790.6|793.8|792.6|790.4|790|2012
1695048600000|2023-09-18 14:50:00|791.4|790.8|786.2|785.6|791.4|791.2|785.4|784.8|5791
1695048900000|2023-09-18 14:55:00|786.6|785.8|787.2|786.6|788.2|787.8|785.6|784.8|4249
1695049200000|2023-09-18 15:00:00|786.8|786.8|784.8|784.2|787.4|787|784.2|783.4|5183
1695049500000|2023-09-18 15:05:00|783.6|782.8|788.4|787.6|788.8|787.8|782.6|782|8417
1695049800000|2023-09-18 15:10:00|788.2|787.4|782.2|781.8|788.4|787.6|781.8|781.2|6624
1695050100000|2023-09-18 15:15:00|782.6|782.2|786.6|785.8|786.6|785.8|782.4|781.8|10957
1695050400000|2023-09-18 15:20:00|786.4|785.6|785.4|784.6|786.6|786|785.4|784.6|6139
1695050700000|2023-09-18 15:25:00|786.2|784.8|786.4|785.2|786.6|785.4|784.2|783.4|17723
1695106800000|2023-09-19 07:00:00|809.4|801.2|823.8|821.4|826.6|822.2|806.6|800.8|68304
1695107100000|2023-09-19 07:05:00|823.6|822|809.6|806.8|827.2|824.8|804.6|802.2|26849
1695107400000|2023-09-19 07:10:00|808.4|805.4|805.4|802.6|811|808.2|801.2|798.2|6877
1695107700000|2023-09-19 07:15:00|805.2|803|807.2|805|807.2|805.2|800.6|798.4|11474
1695108000000|2023-09-19 07:20:00|807|805.2|801.8|800.6|810|808|800.8|798|9452
1695108300000|2023-09-19 07:25:00|802|802|804.6|803|804.8|803|802|802|2013
1695108600000|2023-09-19 07:30:00|804.4|802.2|802|800.6|804.8|803.4|802|800.2|12642
1695108900000|2023-09-19 07:35:00|801.8|800.2|801.4|800.2|801.8|800.2|798.4|796.8|3656
1695109200000|2023-09-19 07:40:00|801.6|800.8|811.2|809.8|812|810.6|801.6|800.8|14208
1695109500000|2023-09-19 07:45:00|811|810|812.8|811.6|812.8|811.6|809.2|808.2|9702
1695109800000|2023-09-19 07:50:00|812.4|812|810|808.8|812.4|812|808.8|808.2|4100
1695110100000|2023-09-19 07:55:00|809.8|808.2|808.8|807.8|809.8|808.2|806|804.8|2236
1695110400000|2023-09-19 08:00:00|808.6|809.2|811.4|810.2|812.2|810.8|808.6|809.2|3612
1695110700000|2023-09-19 08:05:00|811.2|811|816|815|816.8|815.8|811|810.4|7684
1695111000000|2023-09-19 08:10:00|816.2|815.2|818.6|817.8|819.8|818.6|815.2|814.6|13570
1695111300000|2023-09-19 08:15:00|819|818.2|814|812.6|820|818.8|814|812.6|3191
1695111600000|2023-09-19 08:20:00|813.8|813|808.8|807.4|813.8|813|808.8|807.2|3462
1695111900000|2023-09-19 08:25:00|808.2|807.6|809.2|808.2|809.8|808.4|808.2|807.4|1858
1695112200000|2023-09-19 08:30:00|809|807.6|810|808.8|810|809|807.4|807|3633
1695112500000|2023-09-19 08:35:00|809.8|808.2|813|811.6|813.4|812.4|806|805.6|3311
1695112800000|2023-09-19 08:40:00|812|811|811.4|810.4|812|811.2|811.2|810.4|1545
1695113100000|2023-09-19 08:45:00|811.2|809.4|808.4|807.4|811.2|810|808.4|807.4|3518
1695113400000|2023-09-19 08:50:00|808.6|807.8|813.4|811.6|813.4|812|806.8|805.4|2777
1695113700000|2023-09-19 08:55:00|812.2|811.8|812.6|811|812.6|811.8|812.2|810.8|1791
1695114000000|2023-09-19 09:00:00|812.4|811.2|809.8|808.8|812.4|811.2|809.6|808.8|6139
1695114300000|2023-09-19 09:05:00|809|808.4|808.6|808|809.6|808.4|808.4|807.8|2059
1695114600000|2023-09-19 09:10:00|808.4|807.6|811|810|811|810.2|807.4|807|5287
1695114900000|2023-09-19 09:15:00|811.2|809.6|809.2|808.2|811.2|810|808.8|808|4749
1695115200000|2023-09-19 09:20:00|808.6|807.6|810|808.6|810.2|808.8|806.8|805.6|2165
1695115500000|2023-09-19 09:25:00|810.2|808.8|810.6|809.8|811|810.2|810.2|808.8|676
1695115800000|2023-09-19 09:30:00|810.4|809.4|815.4|814.6|815.6|814.8|810|809|103324
1695116100000|2023-09-19 09:35:00|815.2|814|814.8|813.6|815.2|814.2|813.4|812.4|8681
1695116400000|2023-09-19 09:40:00|814.6|813.2|814.4|813.2|815.2|814.6|813.4|812.4|8136
1695116700000|2023-09-19 09:45:00|813.4|813.4|812.6|812.2|813.6|813.4|812.6|812.2|2219
1695117000000|2023-09-19 09:50:00|813.4|812.6|813.2|812.4|813.8|812.8|812.6|812.2|4939
1695117300000|2023-09-19 09:55:00|812.6|812.2|812.8|812.2|813.6|812.6|812.6|812.2|2020
1695117600000|2023-09-19 10:00:00|813.2|812.6|812.6|812.2|813.2|812.6|812.4|812.2|4195
1695117900000|2023-09-19 10:05:00|813|812.8|813.6|812.8|813.6|812.8|812.8|812.6|2114
1695118200000|2023-09-19 10:10:00|813.4|812.4|811.6|810.8|813.8|813.4|811.6|810.8|2343
1695118500000|2023-09-19 10:15:00|811.4|810.6|810.4|810|812.2|811.4|810.4|810|5501
1695118800000|2023-09-19 10:20:00|810.2|809.2|808.2|806.8|810.4|809.2|807.2|806.4|14366
1695119100000|2023-09-19 10:25:00|808.4|807|808|807.2|809.6|808.6|808|807|2658
1695119400000|2023-09-19 10:30:00||807||807||807.2||807|616
1695119700000|2023-09-19 10:35:00|805.8|805.2|811.4|810.8|811.4|810.8|805.8|805.2|3286
1695120000000|2023-09-19 10:40:00|810.8|810.6|810|809|810.8|810.6|809.8|808.8|1248
1695120300000|2023-09-19 10:45:00|810.2|809.4|805.2|804.4|810.2|809.4|805.2|804.4|3367
1695120600000|2023-09-19 10:50:00|805.8|804.8|808|807.2|809.6|808.6|805.8|804.6|3100
1695120900000|2023-09-19 10:55:00|808.2|807.4|808.8|808|808.8|808|807.2|806.6|750
1695121200000|2023-09-19 11:00:00|808.4|807.8|807.6|806.8|808.8|807.8|806.8|806.2|1980
1695121500000|2023-09-19 11:05:00|807.4|806.4|808.6|807.6|809|808|807.2|806.4|26488
1695121800000|2023-09-19 11:10:00|807.8|807.4|806.6|806|808.4|807.4|806.6|806|2021
1695122100000|2023-09-19 11:15:00|806|805.6|805|804.2|806.6|806|804.4|803.6|2749
1695122400000|2023-09-19 11:20:00|806|804|808.2|807|808.4|807.6|806|804|1591
1695122700000|2023-09-19 11:25:00|807.6|806.8|807.6|806.8|808.2|807.2|807.6|806.6|1643
1695123000000|2023-09-19 11:30:00|807.4|807|807.2|806.2|807.4|807|806.6|806|1057
1695123300000|2023-09-19 11:35:00|807|806|804.4|804|807|806|804.4|804|2996
1695123600000|2023-09-19 11:40:00|804.2|803.8|802.8|802.2|804.2|803.8|801.8|801.4|1808
1695123900000|2023-09-19 11:45:00|803|802.8|807.8|807|809.2|808.4|803|802.4|2851
1695124200000|2023-09-19 11:50:00|808.2|807.4|808.8|807.6|809.6|808.2|808|807|784
1695124500000|2023-09-19 11:55:00|807.4|806.6|809.2|807.8|809.2|807.8|807.2|806.4|2320
1695124800000|2023-09-19 12:00:00|808.6|807.6|807.2|806.4|808.8|807.6|807.2|806.4|1761
1695125100000|2023-09-19 12:05:00|807|805.4|806|805.4|807|805.8|806|805.4|1480
1695125400000|2023-09-19 12:10:00|805.8|805|806.8|805.8|806.8|805.8|804|803.2|1529
1695125700000|2023-09-19 12:15:00|806.6|805.4|804.4|803.8|806.6|805.4|804.4|803.8|1509
1695126000000|2023-09-19 12:20:00|804.2|803.4|804.2|803.2|804.4|803.6|803.2|802.4|819
1695126300000|2023-09-19 12:25:00|803.6|802.6|803.8|802.6|803.8|802.8|803.6|802.6|326
1695126600000|2023-09-19 12:30:00|804.2|802.8|805.8|804.4|806.8|805.6|804.2|802.4|3222
1695126900000|2023-09-19 12:35:00|806|804.2|806.8|805.6|807|805.6|805.8|804.2|85
1695127200000|2023-09-19 12:40:00|806.6|805.4|805.8|804.6|807.2|806|805.6|804.6|875
1695127500000|2023-09-19 12:45:00|805.6|804.8|807.6|807|807.6|807|805.6|804.8|3106
1695127800000|2023-09-19 12:50:00|806.8|806|807.4|806|807.4|806.4|806|805.2|3341
1695128100000|2023-09-19 12:55:00|807.6|806.2|807.2|806.6|808.2|807|806.6|805.8|3076
1695128400000|2023-09-19 13:00:00|806.2|805.6|807.8|806.8|807.8|807|806|805.4|2587
1695128700000|2023-09-19 13:05:00|807.6|807|806.4|805.4|807.6|807|805.2|804|4692
1695129000000|2023-09-19 13:10:00|806.2|805|806.4|805|806.8|806.4|805.6|805|1303
1695129300000|2023-09-19 13:15:00|806.2|804.8|802|801.2|806.2|805|801.8|800.8|1741
1695129600000|2023-09-19 13:20:00|801.8|801.8|803.2|802|803.6|802|801.6|801.8|1884
1695129900000|2023-09-19 13:25:00|802.6|801.4|802.8|802.4|803|802.4|801.8|801.2|4381
1695130200000|2023-09-19 13:30:00|803|802.6|805.2|804.4|805.2|804.6|803|802.2|2491
1695130500000|2023-09-19 13:35:00|805.4|804.6|804|803.4|805.4|804.6|803.6|803|1661
1695130800000|2023-09-19 13:40:00|804.8|803.6|807.4|806.2|810.4|809.4|804.8|803.6|5300
1695131100000|2023-09-19 13:45:00|807.8|806.8|810|809|810|809|802.8|802|3626
1695131400000|2023-09-19 13:50:00|809.8|808.2|809|808.2|810|808.6|807.8|807.4|3159
1695131700000|2023-09-19 13:55:00|808.8|808.4|808.2|807.6|809.2|808.4|806|805.6|7022
1695132000000|2023-09-19 14:00:00|808.4|806.6|808.2|807|808.4|807|806.4|805.8|1855
1695132300000|2023-09-19 14:05:00|808.4|807.2|806.6|806.2|808.6|807.6|806.4|806|3796
1695132600000|2023-09-19 14:10:00|806|805.4|804|803.4|806|805.4|803.8|803.4|3609
1695132900000|2023-09-19 14:15:00|803.4|803|805.8|805|805.8|805|803.2|802.4|6161
1695133200000|2023-09-19 14:20:00|806.2|805.2|808|807.2|808.2|807.4|805.4|804.6|6135
1695133500000|2023-09-19 14:25:00|807.8|807|807.8|807.4|808|807.4|807.2|806.8|3639
1695133800000|2023-09-19 14:30:00|807.4|807|804.8|804.2|808|807.2|804.4|804.2|2859
1695134100000|2023-09-19 14:35:00|805.8|805.2|803.2|802.6|805.8|805.2|803|802.6|4689
1695134400000|2023-09-19 14:40:00|803|802.8|803.4|802.4|804|803.6|800|799.6|8484
1695134700000|2023-09-19 14:45:00|803.8|802.6|804.6|803.8|805.2|804.6|802.6|802|3650
1695135000000|2023-09-19 14:50:00|804.4|803.4|804.8|804|806|805.4|804|803|3138
1695135300000|2023-09-19 14:55:00|805|804.2|803.4|802.8|805.8|805|803.4|802.8|3655
1695135600000|2023-09-19 15:00:00|802.6|802|798|797.6|802.8|802|797.8|797.6|12177
1695135900000|2023-09-19 15:05:00|798.6|797.4|796.6|795.8|798.6|797.8|795.6|794.4|19853
1695136200000|2023-09-19 15:10:00|796.4|794.6|798.6|797.8|798.6|797.8|795.2|794.4|7592
1695136500000|2023-09-19 15:15:00|798.4|797.4|796.6|795.6|798.8|798.4|795.6|794.6|5882
1695136800000|2023-09-19 15:20:00|797|795.8|796.6|796|797.4|796.8|796.4|795.8|9108
1695137100000|2023-09-19 15:25:00|796.4|796.2|798.6|797.2|798.6|797.2|796|795.4|8660
1695106800000|2023-09-19 07:00:00|809.4|801.2|823.8|821.4|826.6|822.2|806.6|800.8|68304
1695107100000|2023-09-19 07:05:00|823.6|822|809.6|806.8|827.2|824.8|804.6|802.2|26849
1695107400000|2023-09-19 07:10:00|808.4|805.4|805.4|802.6|811|808.2|801.2|798.2|6877
1695107700000|2023-09-19 07:15:00|805.2|803|807.2|805|807.2|805.2|800.6|798.4|11474
1695108000000|2023-09-19 07:20:00|807|805.2|801.8|800.6|810|808|800.8|798|9452
1695108300000|2023-09-19 07:25:00|802|802|804.6|803|804.8|803|802|802|2013
1695108600000|2023-09-19 07:30:00|804.4|802.2|802|800.6|804.8|803.4|802|800.2|12642
1695108900000|2023-09-19 07:35:00|801.8|800.2|801.4|800.2|801.8|800.2|798.4|796.8|3656
1695109200000|2023-09-19 07:40:00|801.6|800.8|811.2|809.8|812|810.6|801.6|800.8|14208
1695109500000|2023-09-19 07:45:00|811|810|812.8|811.6|812.8|811.6|809.2|808.2|9702
1695109800000|2023-09-19 07:50:00|812.4|812|810|808.8|812.4|812|808.8|808.2|4100
1695110100000|2023-09-19 07:55:00|809.8|808.2|808.8|807.8|809.8|808.2|806|804.8|2236
1695110400000|2023-09-19 08:00:00|808.6|809.2|811.4|810.2|812.2|810.8|808.6|809.2|3612
1695110700000|2023-09-19 08:05:00|811.2|811|816|815|816.8|815.8|811|810.4|7684
1695111000000|2023-09-19 08:10:00|816.2|815.2|818.6|817.8|819.8|818.6|815.2|814.6|13570
1695111300000|2023-09-19 08:15:00|819|818.2|814|812.6|820|818.8|814|812.6|3191
1695111600000|2023-09-19 08:20:00|813.8|813|808.8|807.4|813.8|813|808.8|807.2|3462
1695111900000|2023-09-19 08:25:00|808.2|807.6|809.2|808.2|809.8|808.4|808.2|807.4|1858
1695112200000|2023-09-19 08:30:00|809|807.6|810|808.8|810|809|807.4|807|3633
1695112500000|2023-09-19 08:35:00|809.8|808.2|813|811.6|813.4|812.4|806|805.6|3311
1695112800000|2023-09-19 08:40:00|812|811|811.4|810.4|812|811.2|811.2|810.4|1545
1695113100000|2023-09-19 08:45:00|811.2|809.4|808.4|807.4|811.2|810|808.4|807.4|3518
1695113400000|2023-09-19 08:50:00|808.6|807.8|813.4|811.6|813.4|812|806.8|805.4|2777
1695113700000|2023-09-19 08:55:00|812.2|811.8|812.6|811|812.6|811.8|812.2|810.8|1791
1695114000000|2023-09-19 09:00:00|812.4|811.2|809.8|808.8|812.4|811.2|809.6|808.8|6139
1695114300000|2023-09-19 09:05:00|809|808.4|808.6|808|809.6|808.4|808.4|807.8|2059
1695114600000|2023-09-19 09:10:00|808.4|807.6|811|810|811|810.2|807.4|807|5287
1695114900000|2023-09-19 09:15:00|811.2|809.6|809.2|808.2|811.2|810|808.8|808|4749
1695115200000|2023-09-19 09:20:00|808.6|807.6|810|808.6|810.2|808.8|806.8|805.6|2165
1695115500000|2023-09-19 09:25:00|810.2|808.8|810.6|809.8|811|810.2|810.2|808.8|676
1695115800000|2023-09-19 09:30:00|810.4|809.4|815.4|814.6|815.6|814.8|810|809|103324
1695116100000|2023-09-19 09:35:00|815.2|814|814.8|813.6|815.2|814.2|813.4|812.4|8681
1695116400000|2023-09-19 09:40:00|814.6|813.2|814.4|813.2|815.2|814.6|813.4|812.4|8136
1695116700000|2023-09-19 09:45:00|813.4|813.4|812.6|812.2|813.6|813.4|812.6|812.2|2219
1695117000000|2023-09-19 09:50:00|813.4|812.6|813.2|812.4|813.8|812.8|812.6|812.2|4939
1695117300000|2023-09-19 09:55:00|812.6|812.2|812.8|812.2|813.6|812.6|812.6|812.2|2020
1695117600000|2023-09-19 10:00:00|813.2|812.6|812.6|812.2|813.2|812.6|812.4|812.2|4195
1695117900000|2023-09-19 10:05:00|813|812.8|813.6|812.8|813.6|812.8|812.8|812.6|2114
1695118200000|2023-09-19 10:10:00|813.4|812.4|811.6|810.8|813.8|813.4|811.6|810.8|2343
1695118500000|2023-09-19 10:15:00|811.4|810.6|810.4|810|812.2|811.4|810.4|810|5501
1695118800000|2023-09-19 10:20:00|810.2|809.2|808.2|806.8|810.4|809.2|807.2|806.4|14366
1695119100000|2023-09-19 10:25:00|808.4|807|808|807.2|809.6|808.6|808|807|2658
1695119400000|2023-09-19 10:30:00||807||807||807.2||807|616
1695119700000|2023-09-19 10:35:00|805.8|805.2|811.4|810.8|811.4|810.8|805.8|805.2|3286
1695120000000|2023-09-19 10:40:00|810.8|810.6|810|809|810.8|810.6|809.8|808.8|1248
1695120300000|2023-09-19 10:45:00|810.2|809.4|805.2|804.4|810.2|809.4|805.2|804.4|3367
1695120600000|2023-09-19 10:50:00|805.8|804.8|808|807.2|809.6|808.6|805.8|804.6|3100
1695120900000|2023-09-19 10:55:00|808.2|807.4|808.8|808|808.8|808|807.2|806.6|750
1695121200000|2023-09-19 11:00:00|808.4|807.8|807.6|806.8|808.8|807.8|806.8|806.2|1980
1695121500000|2023-09-19 11:05:00|807.4|806.4|808.6|807.6|809|808|807.2|806.4|26488
1695121800000|2023-09-19 11:10:00|807.8|807.4|806.6|806|808.4|807.4|806.6|806|2021
1695122100000|2023-09-19 11:15:00|806|805.6|805|804.2|806.6|806|804.4|803.6|2749
1695122400000|2023-09-19 11:20:00|806|804|808.2|807|808.4|807.6|806|804|1591
1695122700000|2023-09-19 11:25:00|807.6|806.8|807.6|806.8|808.2|807.2|807.6|806.6|1643
1695123000000|2023-09-19 11:30:00|807.4|807|807.2|806.2|807.4|807|806.6|806|1057
1695123300000|2023-09-19 11:35:00|807|806|804.4|804|807|806|804.4|804|2996
1695123600000|2023-09-19 11:40:00|804.2|803.8|802.8|802.2|804.2|803.8|801.8|801.4|1808
1695123900000|2023-09-19 11:45:00|803|802.8|807.8|807|809.2|808.4|803|802.4|2851
1695124200000|2023-09-19 11:50:00|808.2|807.4|808.8|807.6|809.6|808.2|808|807|784
1695124500000|2023-09-19 11:55:00|807.4|806.6|809.2|807.8|809.2|807.8|807.2|806.4|2320
1695124800000|2023-09-19 12:00:00|808.6|807.6|807.2|806.4|808.8|807.6|807.2|806.4|1761
1695125100000|2023-09-19 12:05:00|807|805.4|806|805.4|807|805.8|806|805.4|1480
1695125400000|2023-09-19 12:10:00|805.8|805|806.8|805.8|806.8|805.8|804|803.2|1529
1695125700000|2023-09-19 12:15:00|806.6|805.4|804.4|803.8|806.6|805.4|804.4|803.8|1509
1695126000000|2023-09-19 12:20:00|804.2|803.4|804.2|803.2|804.4|803.6|803.2|802.4|819
1695126300000|2023-09-19 12:25:00|803.6|802.6|803.8|802.6|803.8|802.8|803.6|802.6|326
1695126600000|2023-09-19 12:30:00|804.2|802.8|805.8|804.4|806.8|805.6|804.2|802.4|3222
1695126900000|2023-09-19 12:35:00|806|804.2|806.8|805.6|807|805.6|805.8|804.2|85
1695127200000|2023-09-19 12:40:00|806.6|805.4|805.8|804.6|807.2|806|805.6|804.6|875
1695127500000|2023-09-19 12:45:00|805.6|804.8|807.6|807|807.6|807|805.6|804.8|3106
1695127800000|2023-09-19 12:50:00|806.8|806|807.4|806|807.4|806.4|806|805.2|3341
1695128100000|2023-09-19 12:55:00|807.6|806.2|807.2|806.6|808.2|807|806.6|805.8|3076
1695128400000|2023-09-19 13:00:00|806.2|805.6|807.8|806.8|807.8|807|806|805.4|2587
1695128700000|2023-09-19 13:05:00|807.6|807|806.4|805.4|807.6|807|805.2|804|4692
1695129000000|2023-09-19 13:10:00|806.2|805|806.4|805|806.8|806.4|805.6|805|1303
1695129300000|2023-09-19 13:15:00|806.2|804.8|802|801.2|806.2|805|801.8|800.8|1741
1695129600000|2023-09-19 13:20:00|801.8|801.8|803.2|802|803.6|802|801.6|801.8|1884
1695129900000|2023-09-19 13:25:00|802.6|801.4|802.8|802.4|803|802.4|801.8|801.2|4381
1695130200000|2023-09-19 13:30:00|803|802.6|805.2|804.4|805.2|804.6|803|802.2|2491
1695130500000|2023-09-19 13:35:00|805.4|804.6|804|803.4|805.4|804.6|803.6|803|1661
1695130800000|2023-09-19 13:40:00|804.8|803.6|807.4|806.2|810.4|809.4|804.8|803.6|5300
1695131100000|2023-09-19 13:45:00|807.8|806.8|810|809|810|809|802.8|802|3626
1695131400000|2023-09-19 13:50:00|809.8|808.2|809|808.2|810|808.6|807.8|807.4|3159
1695131700000|2023-09-19 13:55:00|808.8|808.4|808.2|807.6|809.2|808.4|806|805.6|7022
1695132000000|2023-09-19 14:00:00|808.4|806.6|808.2|807|808.4|807|806.4|805.8|1855
1695132300000|2023-09-19 14:05:00|808.4|807.2|806.6|806.2|808.6|807.6|806.4|806|3796
1695132600000|2023-09-19 14:10:00|806|805.4|804|803.4|806|805.4|803.8|803.4|3609
1695132900000|2023-09-19 14:15:00|803.4|803|805.8|805|805.8|805|803.2|802.4|6161
1695133200000|2023-09-19 14:20:00|806.2|805.2|808|807.2|808.2|807.4|805.4|804.6|6135
1695133500000|2023-09-19 14:25:00|807.8|807|807.8|807.4|808|807.4|807.2|806.8|3639
1695133800000|2023-09-19 14:30:00|807.4|807|804.8|804.2|808|807.2|804.4|804.2|2859
1695134100000|2023-09-19 14:35:00|805.8|805.2|803.2|802.6|805.8|805.2|803|802.6|4689
1695134400000|2023-09-19 14:40:00|803|802.8|803.4|802.4|804|803.6|800|799.6|8484
1695134700000|2023-09-19 14:45:00|803.8|802.6|804.6|803.8|805.2|804.6|802.6|802|3650
1695135000000|2023-09-19 14:50:00|804.4|803.4|804.8|804|806|805.4|804|803|3138
1695135300000|2023-09-19 14:55:00|805|804.2|803.4|802.8|805.8|805|803.4|802.8|3655
1695135600000|2023-09-19 15:00:00|802.6|802|798|797.6|802.8|802|797.8|797.6|12177
1695135900000|2023-09-19 15:05:00|798.6|797.4|796.6|795.8|798.6|797.8|795.6|794.4|19853
1695136200000|2023-09-19 15:10:00|796.4|794.6|798.6|797.8|798.6|797.8|795.2|794.4|7592
1695136500000|2023-09-19 15:15:00|798.4|797.4|796.6|795.6|798.8|798.4|795.6|794.6|5882
1695136800000|2023-09-19 15:20:00|797|795.8|796.6|796|797.4|796.8|796.4|795.8|9108
1695137100000|2023-09-19 15:25:00|796.4|796.2|798.6|797.2|798.6|797.2|796|795.4|8660
1695193200000|2023-09-20 07:00:00|792.6|781|810.4|808.6|812.2|810.2|792.2|781|20020
1695193500000|2023-09-20 07:05:00|812.2|808.8|813|811.2|815.2|812.6|811|808|4468
1695193800000|2023-09-20 07:10:00|812.8|811.4|815.4|814.4|815.4|814.4|811.6|811|1561
1695194100000|2023-09-20 07:15:00|815|813.6|818.2|817.2|818.2|817.2|813.6|812.4|7924
1695194400000|2023-09-20 07:20:00|819|817.8|814.2|813.6|819|817.8|813.8|813.4|8044
1695194700000|2023-09-20 07:25:00|814|813.4|808.6|807|814.2|813.8|808.2|807|6087
1695195000000|2023-09-20 07:30:00|808.8|806.2|810|808.8|810|809.4|807.2|806.2|2311
1695195300000|2023-09-20 07:35:00|809.8|809.8|819.2|818.2|819.2|818.2|809.6|808.8|7023
1695195600000|2023-09-20 07:40:00|819|818.4|817.8|817.2|819.2|818.4|817|816.2|10910
1695195900000|2023-09-20 07:45:00|818|817.4|816|815.6|818|817.4|814|813|20199
1695196200000|2023-09-20 07:50:00|815.4|815.8|816.2|814.8|818.2|816.8|814.2|813.6|7222
1695196500000|2023-09-20 07:55:00|816|813|815|814|816|814.4|813|811.8|1819
1695196800000|2023-09-20 08:00:00|814.8|814.2|812.4|811.4|818.2|817.6|812|811.4|6367
1695197100000|2023-09-20 08:05:00|812.2|811|809.6|809|813.2|811.8|808.8|807.6|4322
1695197400000|2023-09-20 08:10:00|809.8|809.4|808.8|807.8|810.4|809.4|808.6|807.6|1002
1695197700000|2023-09-20 08:15:00|809|808|809.6|808.2|809.8|808.4|807|806.2|3496
1695198000000|2023-09-20 08:20:00|809.8|808.6|810.4|809.4|810.4|809.6|808|807.2|9901
1695198300000|2023-09-20 08:25:00|810.8|808.8|808.2|807.6|810.8|809.8|808.2|807.6|3472
1695198600000|2023-09-20 08:30:00|807|806.6|808|807.2|808|807.2|806.8|805.8|769
1695198900000|2023-09-20 08:35:00|807.8|807.6|809.8|809.2|810.8|809.8|807.4|806.8|8044
1695199200000|2023-09-20 08:40:00|809.2|809.4|809.2|808.8|809.8|809.4|808.4|808|762
1695199500000|2023-09-20 08:45:00|809.6|807.8|808|807.2|809.6|808.8|808|807.2|2374
1695199800000|2023-09-20 08:50:00|809|808.2|810|809.2|813.2|811.8|808.2|807.6|14222
1695200100000|2023-09-20 08:55:00|810.2|809.4|811|810.2|812.2|811|810|809.2|2242
1695200400000|2023-09-20 09:00:00|810.8|810|808.8|808.2|812|811.4|808.6|808.2|10596
1695200700000|2023-09-20 09:05:00|808.4|807.8|808|807|809.2|808.4|807.2|805.6|3829
1695201000000|2023-09-20 09:10:00|807.8|807.2|808.8|808.2|809|808.4|807.8|807.2|2606
1695201300000|2023-09-20 09:15:00|809.2|808.4|806.8|806.2|809.2|808.8|806.6|805.8|6440
1695201600000|2023-09-20 09:20:00|806.6|806|804.2|803.6|806.8|806.4|804|802.8|2054
1695201900000|2023-09-20 09:25:00|804|803.8|803.6|802.2|804.8|804.2|803.2|802|3221
1695202200000|2023-09-20 09:30:00|803.8|802.6|805.2|804.2|806.4|805.2|803.4|802.4|2744
1695202500000|2023-09-20 09:35:00|804.4|803.6|810|808.8|810|808.8|804.4|803.6|4001
1695202800000|2023-09-20 09:40:00|810.4|809.4|808|806.6|811|809.6|807.4|806.6|486
1695203100000|2023-09-20 09:45:00|808.6|806.8|809.6|808.2|809.6|808.2|807.8|806.6|33
1695203400000|2023-09-20 09:50:00|809.4|808.4|810.6|809.4|810.8|809.4|809.4|808.4|241
1695203700000|2023-09-20 09:55:00|810.4|809.6|810.6|809.4|812.4|811.2|809.2|808|3396
1695204000000|2023-09-20 10:00:00|810.8|809.6|809.8|809.2|811|809.6|809.4|808.8|677
1695204300000|2023-09-20 10:05:00|809.6|809.8|810|809.2|811.2|810|809.2|808.2|1136
1695204600000|2023-09-20 10:10:00|809.8|808.8|810.6|809.6|810.8|809.8|809.2|808.8|2361
1695204900000|2023-09-20 10:15:00|817|810|812.2|811.6|817|815.8|811.8|810|5136
1695205200000|2023-09-20 10:20:00|813.4|811.8|813.2|811.8|814.4|813|811.8|810.8|3096
1695205500000|2023-09-20 10:25:00|812|811|809.2|807.8|812|811.2|808.8|807.4|3758
1695205800000|2023-09-20 10:30:00|809|807.6|808|807.2|809|807.6|807.8|807.2|785
1695206100000|2023-09-20 10:35:00|808.2|807.6|808.4|807.2|808.4|807.6|808|807.2|45
1695206400000|2023-09-20 10:40:00|808.2||808.2||808.2||808.2||0
1695206700000|2023-09-20 10:45:00|808|806.8|806.6|805.8|808|806.8|806|805.6|519
1695207000000|2023-09-20 10:50:00|807.2|806|807.6|806.8|807.6|806.8|806.6|806|618
1695207300000|2023-09-20 10:55:00|808.4|807.8|808.4|807.4|808.4|808|807.8|807.4|410
1695207600000|2023-09-20 11:00:00|808.2|807.6|808.4|807.6|808.4|807.6|808.2|807.6|124
1695207900000|2023-09-20 11:05:00|809|808.2|810|809.2|810|809.2|809|808|786
1695208200000|2023-09-20 11:10:00|811.4|809|809.6|809|812.8|812.2|809.4|808.4|2465
1695208500000|2023-09-20 11:15:00|809.4|808.8|809.8|809.2|809.8|809.2|809.4|808.8|107
1695208800000|2023-09-20 11:20:00|809.6|809.4|809.4|808.4|809.8|809.6|808.8|808.4|707
1695209100000|2023-09-20 11:25:00|809.8|809|810.8|810|810.8|810|809.6|809|1149
1695209400000|2023-09-20 11:30:00|810.6|809|809|808.2|811|809.4|808.8|808|2340
1695209700000|2023-09-20 11:35:00|809.2|808.4|810|809.2|810.2|809.2|809.2|808.4|329
1695210000000|2023-09-20 11:40:00|809.4|808.8|810.6|809.6|810.6|809.8|809.4|808.8|634
1695210300000|2023-09-20 11:45:00|809.8|809.2|811|810.4|811|810.4|809.6|809|890
1695210600000|2023-09-20 11:50:00|810.8|810.6|809.6|809|812.4|811.2|809.4|808.6|3986
1695210900000|2023-09-20 11:55:00|810.6|809.2|811|810.2|812.4|811.6|810.6|809.2|4856
1695211200000|2023-09-20 12:00:00|810.4|810.4|810.8|809.8|812.6|812.2|810.4|809.8|5743
1695211500000|2023-09-20 12:05:00|811.8|810.8|809.6|808.8|812|811|809.6|808.6|5086
1695211800000|2023-09-20 12:10:00|809.8|808.6|807.4|806.6|809.8|809.2|807.2|806.6|6615
1695212100000|2023-09-20 12:15:00|807.6|806.8|808.8|807.6|808.8|807.8|807.6|806.8|6076
1695212400000|2023-09-20 12:20:00|809|807.8|808.2|807.2|809.8|809|807.6|806.6|3022
1695212700000|2023-09-20 12:25:00|808.4|807.4|808.6|807.8|808.8|808|808.4|807.4|100
1695213000000|2023-09-20 12:30:00|808|807.4|807.6|806.8|808|807.8|807.4|806.6|2698
1695213300000|2023-09-20 12:35:00|807.8|806.6|807.6|807|808|807.2|807.6|806.6|685
1695213600000|2023-09-20 12:40:00|807.2|806.8|809|808.2|809|808.2|807.2|806.8|2162
1695213900000|2023-09-20 12:45:00|810.6|809.6|810.6|810|811|810.4|810|809.6|1195
1695214200000|2023-09-20 12:50:00|810.4|809.2|809.4|808.6|810.4|809.2|808.6|807.8|3071
1695214500000|2023-09-20 12:55:00|809.8|809|809|808|809.8|809.4|808.6|807.8|2492
1695214800000|2023-09-20 13:00:00|809.2|808.2|809.2|808.4|809.8|809.2|808.4|807.4|1184
1695215100000|2023-09-20 13:05:00|808.8|808|809.4|809|809.6|809|808.6|807.8|496
1695215400000|2023-09-20 13:10:00|809.6|809.2|809.8|809.2|809.8|809.2|809|808.4|1371
1695215700000|2023-09-20 13:15:00|809.6|808.6|808.6|807.8|809.8|808.8|807.8|807.6|1631
1695216000000|2023-09-20 13:20:00|809.4|808|811.8|811|812.6|811.6|809.2|808|2311
1695216300000|2023-09-20 13:25:00|811.6|809.8|810.6|809.4|811.8|810|809.4|808.6|1484
1695216600000|2023-09-20 13:30:00|809.8|809.2|811.4|810.6|812.4|812|809.8|809.2|4330
1695216900000|2023-09-20 13:35:00|811.2|810.8|811.8|811.4|812|811.6|811|810.4|6850
1695217200000|2023-09-20 13:40:00|811.6|811|811.8|811.2|812.4|811.8|810.8|810.2|6199
1695217500000|2023-09-20 13:45:00|812|810.8|810.2|809.4|812|811.2|809.6|808.6|2695
1695217800000|2023-09-20 13:50:00|810|809.2|814.2|813.2|814.2|813.2|809.2|808.8|1952
1695218100000|2023-09-20 13:55:00|814.6|813.6|811.6|810.6|814.6|813.8|811|810.6|3493
1695218400000|2023-09-20 14:00:00|811.8|810.8|812.4|811.6|812.8|812.2|811.4|810.8|1975
1695218700000|2023-09-20 14:05:00|812|811.4|811.6|811|812.4|811.6|809.8|809.2|3500
1695219000000|2023-09-20 14:10:00|811.4|810.6|808.6|807.8|811.8|811.4|808.4|807.6|4104
1695219300000|2023-09-20 14:15:00|809.2|807.6|810.6|809.8|810.6|810|808.8|807.6|986
1695219600000|2023-09-20 14:20:00|811|810|809.2|808.6|811|810.2|808.8|808.2|12125
1695219900000|2023-09-20 14:25:00|809.4|808.8|810|809.6|811|810|809.2|808.8|2825
1695220200000|2023-09-20 14:30:00|809.8|809.2|808.2|807.2|810.4|809.4|808.2|807.2|2506
1695220500000|2023-09-20 14:35:00|808|807.6|808|807.2|808.4|807.8|807.6|806.8|666
1695220800000|2023-09-20 14:40:00|808.2|807.4|809.4|808.6|809.4|808.8|807.6|806.6|28985
1695221100000|2023-09-20 14:45:00|809.6|808.8|811.4|811|812.6|812|809.6|808.8|2910
1695221400000|2023-09-20 14:50:00|810.4|809.4|810.4|809.6|811.4|811|809.6|809|4724
1695221700000|2023-09-20 14:55:00|810.2|810.2|810.8|810.6|811.6|810.8|810.2|809.8|5868
1695222000000|2023-09-20 15:00:00|810.6|810.4|808|807.6|811.4|810.8|808|807.6|4459
1695222300000|2023-09-20 15:05:00|807.8|807.2|808.4|808|810|809.2|807.8|807.2|4375
1695222600000|2023-09-20 15:10:00|808.8|808.2|809.2|808.8|809.8|809.2|808.6|808|2683
1695222900000|2023-09-20 15:15:00|809|808.6|809|808.8|809.8|809.2|808.2|807.8|12413
1695223200000|2023-09-20 15:20:00|809.2|809|808.4|808.2|810.6|810|808.4|808|11037
1695223500000|2023-09-20 15:25:00|808.8|808.6|811.8|810.8|812|811|808.2|807.8|12844
1695279600000|2023-09-21 07:00:00|774.8|771.8|760.4|758|774.8|772.6|751.8|749.8|21038
1695279900000|2023-09-21 07:05:00|760|758.2|760.8|759.6|762|760.8|757.2|755.4|19258
1695280200000|2023-09-21 07:10:00|761.8|761|766.2|765|770.8|768.8|757.8|756.6|24751
1695280500000|2023-09-21 07:15:00|765.8|764.2|763.8|762.6|766.2|764.8|761|760.2|17689
1695280800000|2023-09-21 07:20:00|763.6|762.2|762|760.4|765.2|764.2|759.6|759|15984
1695281100000|2023-09-21 07:25:00|761.8|760.6|760.6|759.4|763.6|762.6|760.2|759|8553
1695281400000|2023-09-21 07:30:00|762|759.6|756.8|756|766.8|764.8|756.6|756|21093
1695281700000|2023-09-21 07:35:00|756.4|755.4|751|749.8|756.4|755.8|748.2|747|12549
1695282000000|2023-09-21 07:40:00|749.8|749.6|752.6|751.4|752.6|752|748.4|747.6|15757
1695282300000|2023-09-21 07:45:00|752.2|751.2|751.8|751.2|753.8|753|751|750.4|10363
1695282600000|2023-09-21 07:50:00|751.4|750.6|753.6|752.6|753.8|752.6|750.4|749.6|30393
1695282900000|2023-09-21 07:55:00|752.6|751.6|745.8|744.8|753.2|752.6|742.8|741.6|24979
1695283200000|2023-09-21 08:00:00|745.6|745.2|746|745|748|747.2|745.2|744|11290
1695283500000|2023-09-21 08:05:00|746.2|745.8|743.4|742.2|748.8|748|743.4|742.2|13480
1695283800000|2023-09-21 08:10:00|743.2|740.4|736|734.8|743.2|741.8|736|734.8|21431
1695284100000|2023-09-21 08:15:00|736.2|735.6|734.4|733.4|738.2|737.8|733|732|20565
1695284400000|2023-09-21 08:20:00|734.8|733.6|739.2|737.8|739.2|737.8|733.2|732|18922
1695284700000|2023-09-21 08:25:00|739.6|738|743.8|742.8|744.4|743.8|738.8|737.8|17777
1695285000000|2023-09-21 08:30:00|743.6|742|740.6|739.2|743.6|742.2|739|738.4|14536
1695285300000|2023-09-21 08:35:00|740.4|739.6|739|738.6|741|740.8|739|738.4|6164
1695285600000|2023-09-21 08:40:00|739.6|738.8|740.8|740|740.8|740|738.2|737.6|17124
1695285900000|2023-09-21 08:45:00|740.6|740.2|740.2|739.8|741.2|741|738.6|738|25973
1695286200000|2023-09-21 08:50:00|740.4|739.2|741|740|742|741.2|739.6|738.6|25733
1695286500000|2023-09-21 08:55:00|740.8|739.8|738.8|738|742.8|741.8|738.4|737.8|10528
1695286800000|2023-09-21 09:00:00|738.6|738.2|738.6|738|740.2|739.4|737.8|737.4|20987
1695287100000|2023-09-21 09:05:00|738.8|738.2|739|738|741|740.4|738.6|738|3566
1695287400000|2023-09-21 09:10:00|738.2|738.2|737.4|736.8|739.2|738.4|737.4|736.8|6259
1695287700000|2023-09-21 09:15:00|737.6|737|730.8|730.2|737.6|737.2|730.6|730|13475
1695288000000|2023-09-21 09:20:00|730.2|729.6|725.6|724.4|730.2|729.6|722.6|721.2|25258
1695288300000|2023-09-21 09:25:00|726.4|724.2|724.6|723.8|727.2|726.2|724|722.8|10318
1695288600000|2023-09-21 09:30:00|725|724.4|728.8|727.6|731.2|730.4|725|724.4|9662
1695288900000|2023-09-21 09:35:00|728.6|727.8|728.2|727.2|732.2|731.8|727|726|12116
1695289200000|2023-09-21 09:40:00|727.8|726.8|730|729.2|730.2|729.6|727.8|726.8|37109
1695289500000|2023-09-21 09:45:00|729.8|729.4|734.6|733.4|736.6|735.6|729.8|729.2|21453
1695289800000|2023-09-21 09:50:00|734.4|733.2|732.6|731.6|734.6|734|732.2|731|41000
1695290100000|2023-09-21 09:55:00|732.4|729.8|730.6|729.8|732.4|730.4|730|729|3549
1695290400000|2023-09-21 10:00:00|731.2|730|735.4|734.4|735.4|734.4|729.6|728.8|23334
1695290700000|2023-09-21 10:05:00|735|733.6|734.2|733.2|736.4|735.6|733.6|733|4111
1695291000000|2023-09-21 10:10:00|734|733|734.6|734|735.2|734.4|734|733|4978
1695291300000|2023-09-21 10:15:00|734|733|735.4|734.4|735.6|735|733.8|732.8|6833
1695291600000|2023-09-21 10:20:00|735.2|733.6|735.2|734.6|736.4|735.6|733.6|732.6|6090
1695291900000|2023-09-21 10:25:00|735.4|734.8|736.2|735.6|736.2|735.6|733.4|732.8|3365
1695292200000|2023-09-21 10:30:00|737|736.2|738.8|738|739.6|739|736.6|735.8|16359
1695292500000|2023-09-21 10:35:00|738|737.8|736.6|735.8|739.6|739|736.6|735.8|136874
1695292800000|2023-09-21 10:40:00|736.4|734.8|740|738.8|740.4|739.6|735.6|734.8|9131
1695293100000|2023-09-21 10:45:00|740.6|739|739.4|738.4|741|740|739.2|738.4|12446
1695293400000|2023-09-21 10:50:00|739.2|738.6|740.8|739.4|740.8|740|738.8|737.8|6763
1695293700000|2023-09-21 10:55:00|740.6|739.6|741.8|739.6|741.8|740.8|739.8|739.4|5340
1695294000000|2023-09-21 11:00:00|742.4|740|749.6|748.2|750.4|749.2|742.4|740|22962
1695294300000|2023-09-21 11:05:00|749.4|748|752.2|750.8|752.8|751.6|747.4|745.6|21372
1695294600000|2023-09-21 11:10:00|752.4|750.6|746.6|745.2|752.6|751.8|746.6|745.2|5245
1695294900000|2023-09-21 11:15:00|746.2|745|738|737|746.2|745|737|736.4|25787
1695295200000|2023-09-21 11:20:00|738.2|737.6|738.2|737|739|738.2|738|736.4|626
1695295500000|2023-09-21 11:25:00|738|736.8|740.2|739.2|740.4|740.2|734.4|733.6|9182
1695295800000|2023-09-21 11:30:00|740|739|744|742.8|744.8|743.6|739.8|738.4|2131
1695296100000|2023-09-21 11:35:00|743.8|742.4|742.6|742|745.4|744.2|742.4|741.2|8074
1695296400000|2023-09-21 11:40:00|743|742.2|745|744.8|745.2|744.8|742.8|742|2380
1695296700000|2023-09-21 11:45:00|745.2|744.6|745.2|744.6|746|745.2|743.6|742.6|7080
1695297000000|2023-09-21 11:50:00|744.6|744.2|745.4|744.8|747.8|747|743|742.2|19418
1695297300000|2023-09-21 11:55:00|745.6|744.6|742.8|741.8|745.8|745|742.2|741.4|13123
1695297600000|2023-09-21 12:00:00|742.6|742|745.4|744.8|746|745|742.2|741.2|13698
1695297900000|2023-09-21 12:05:00|745.6|745|743.8|743|745.6|745|743.6|742.6|10840
1695298200000|2023-09-21 12:10:00|744|743.4|741.2|740.8|744.4|743.8|741.2|740.2|8497
1695298500000|2023-09-21 12:15:00|741.4|740.6|741.6|740.8|743|742.4|740.8|740|17663
1695298800000|2023-09-21 12:20:00|742|741.4|744|743.4|744.2|743.4|741.8|741|5258
1695299100000|2023-09-21 12:25:00|745|744.2|746.4|745.2|746.6|745.6|745|744|2197
1695299400000|2023-09-21 12:30:00|746.2|745|743.8|742.8|746.4|745|742.8|742|5609
1695299700000|2023-09-21 12:35:00|743.6|742.6|743.2|742.6|744.4|744|741.4|740.4|7958
1695300000000|2023-09-21 12:40:00|743|742.4|741.4|740.6|743.8|743|741.4|740.6|10047
1695300300000|2023-09-21 12:45:00|741.2|740.4|742.6|742|742.8|742.4|741.2|740.2|10454
1695300600000|2023-09-21 12:50:00|742.4|741.6|731.6|730.6|742.4|741.8|730.8|730|18276
1695300900000|2023-09-21 12:55:00|732.2|730.8|732.6|731.8|734.8|733.6|731.4|730.6|5321
1695301200000|2023-09-21 13:00:00|732.4|731.6|737.8|737|738.2|737.4|731.8|731.2|11190
1695301500000|2023-09-21 13:05:00|737.4|736.4|738.2|737|738.4|737.2|734.4|733.2|2710
1695301800000|2023-09-21 13:10:00|738|737.2|730.2|729.4|738|737.2|730.2|729.4|6155
1695302100000|2023-09-21 13:15:00|730.4|729.6|726|724.8|730.4|729.6|724.4|723.6|4525
1695302400000|2023-09-21 13:20:00|725.6|725|715.2|714.2|725.6|725|715.2|714|18526
1695302700000|2023-09-21 13:25:00|714.4|713.4|715.2|714.2|719.2|717.4|713.4|712.2|25685
1695303000000|2023-09-21 13:30:00|716.4|713.8|711.2|710.2|718.6|717.8|707.6|706.8|17128
1695303300000|2023-09-21 13:35:00|711|710.4|712.8|712|719.8|718.6|710.8|709.6|15589
1695303600000|2023-09-21 13:40:00|713.2|712.2|707.2|706.4|713.2|712.2|703.8|703|16567
1695303900000|2023-09-21 13:45:00|707.4|706.8|707|706.4|710.6|709.6|704|703.4|27531
1695304200000|2023-09-21 13:50:00|706.8|705.8|706.6|705.8|709.2|708.2|703.8|702.8|15591
1695304500000|2023-09-21 13:55:00|706.4|705.2|702.8|701.4|708.2|707.4|702.8|701.4|22356
1695304800000|2023-09-21 14:00:00|703.6|702.2|697.6|696.8|703.8|702.2|697.6|696.8|32007
1695305100000|2023-09-21 14:05:00|695.6|694.6|692.2|690.8|695.6|694.6|692|690.8|7412
1695305400000|2023-09-21 14:10:00|692|691.2|683.6|681.8|692.2|691.2|683.6|681.8|71310
1695305700000|2023-09-21 14:15:00|683.4|681.6|679.8|678.4|685.2|683.4|674.2|673.4|31909
1695306000000|2023-09-21 14:20:00|679.6|678.8|680.6|679|683.2|682.2|677.6|676|45010
1695306300000|2023-09-21 14:25:00|678.8|678|675.2|674.2|678.8|678|671.6|670.2|16851
1695306600000|2023-09-21 14:30:00|675|674.4|680.6|680.2|681.8|681|671.2|670.6|34299
1695306900000|2023-09-21 14:35:00|681.4|680.4|673|672.2|682.4|681.4|667|666|21549
1695307200000|2023-09-21 14:40:00|673.2|672|660|658.8|675|674.4|660|658.8|58726
1695307500000|2023-09-21 14:45:00|659.6|658.4|666.2|664.8|666.6|665.8|659.2|658.4|33567
1695307800000|2023-09-21 14:50:00|665.8|664.6|665.4|664.6|668|667.2|665.4|664.6|24915
1695308100000|2023-09-21 14:55:00|665.2|664.8|657.6|657|665.4|664.8|657.2|656.6|23129
1695308400000|2023-09-21 15:00:00|658.6|657.2|660|659.4|662.8|662|657|656.4|41664
1695308700000|2023-09-21 15:05:00|660.2|659.2|648.2|646.8|661.6|660.6|648|646.6|35188
1695309000000|2023-09-21 15:10:00|647.8|647.8|644.2|643.6|654.2|653.4|643.2|642.2|37070
1695309300000|2023-09-21 15:15:00|644|644.6|648.4|647.2|650.2|649.6|644|644.6|85160
1695309600000|2023-09-21 15:20:00|647.4|646.6|643.4|642.8|651.4|650.4|643.4|642.2|41649
1695309900000|2023-09-21 15:25:00|643.2|642.4|648.4|646.8|648.4|646.8|641.2|640.2|46371
1695366000000|2023-09-22 07:00:00|637.6|633.2|643.4|641.8|647.8|643.4|631.2|622.6|72838
1695366300000|2023-09-22 07:05:00|644.6|643.2|645|643|648.4|646.6|643.6|641.4|15923
1695366600000|2023-09-22 07:10:00|646.4|644.2|652.8|651|653.4|651.2|643.4|641.6|30088
1695366900000|2023-09-22 07:15:00|655.6|651.2|659.6|658|661|659.4|651|650|50891
1695367200000|2023-09-22 07:20:00|659.4|658.2|654.4|653.8|659.4|658.6|653.2|651.8|21502
1695367500000|2023-09-22 07:25:00|654.2|651.8|655.4|653.8|655.4|654.4|652.6|651.4|8546
1695367800000|2023-09-22 07:30:00|656.2|655|654.4|653.6|658.2|657.4|654.4|653.6|11075
1695368100000|2023-09-22 07:35:00|654.6|653.8|649.8|649.2|655|653.8|649.4|649|9914
1695368400000|2023-09-22 07:40:00|650|649.8|654.4|653.4|654.6|653.6|649.6|649.2|6095
1695368700000|2023-09-22 07:45:00|654.8|653.2|663.8|663|663.8|663.2|654.8|653.2|19134
1695369000000|2023-09-22 07:50:00|664.4|663.2|664.8|664|666.8|666.2|662.2|661.6|16667
1695369300000|2023-09-22 07:55:00|665|664.2|669.4|668.6|670|669.2|665|664.2|61418
1695369600000|2023-09-22 08:00:00|669.2|669|670.2|669.6|672.6|671.8|669.2|669|16964
1695369900000|2023-09-22 08:05:00|671.4|670.4|671.2|670.4|675.2|674|671.2|670|26540
1695370200000|2023-09-22 08:10:00|671|667.6|671.6|671|673.4|672.2|666.2|665|20899
1695370500000|2023-09-22 08:15:00|671.4|670.8|673.8|672.8|674|673.2|671.4|670.8|13325
1695370800000|2023-09-22 08:20:00|673.6|673|672.2|671.2|673.6|673|670.8|670.4|7424
1695371100000|2023-09-22 08:25:00|672|670.8|673.2|672.6|673.4|672.8|670.4|670|5290
1695371400000|2023-09-22 08:30:00|674.2|673.2|679.4|679|681.6|680.6|673.4|672.4|15839
1695371700000|2023-09-22 08:35:00|679.2|678.8|679|678|681.6|680.6|677.8|677|6532
1695372000000|2023-09-22 08:40:00|678.8|677.8|678.8|678.2|679.2|678.6|678|677.4|6992
1695372300000|2023-09-22 08:45:00|680|679.2|682.6|682|682.6|682|679.2|678.6|4517
1695372600000|2023-09-22 08:50:00|683.2|682.2|683.6|682.8|684.8|684|682.6|682|6856
1695372900000|2023-09-22 08:55:00|683.8|683|688.2|687.6|688.6|688|683|683|31826
1695373200000|2023-09-22 09:00:00|687.8|687|677.6|676.4|688.2|687|676.6|676|21694
1695373500000|2023-09-22 09:05:00|678.2|677.6|682.4|681.2|682.4|681.2|678.2|677.6|8635
1695373800000|2023-09-22 09:10:00|682.2|680.8|682.4|681.2|684|682.8|681.8|680.4|1928
1695374100000|2023-09-22 09:15:00|682.2|681.4|681.8|680.6|682.8|682|679.6|679.4|26706
1695374400000|2023-09-22 09:20:00|682.4|680.8|682.6|682|682.8|682.2|682|680.8|2898
1695374700000|2023-09-22 09:25:00|681.2|681|681.6|680.6|683.6|682.6|681|679.6|2394
1695375000000|2023-09-22 09:30:00|681.4|680.2|680.4|679.4|681.6|680.6|679.8|679.2|4073
1695375300000|2023-09-22 09:35:00|681|679.6|683.8|683.2|685.2|683.6|681|679.6|6199
1695375600000|2023-09-22 09:40:00|683.6|683|681.8|681|683.8|683|680.6|679.8|32968
1695375900000|2023-09-22 09:45:00|682|681.2|681.4|680.4|683.2|682.2|680|679.2|4759
1695376200000|2023-09-22 09:50:00|680.4|680.6|682.2|681|682.2|681.2|677.8|676.4|11124
1695376500000|2023-09-22 09:55:00|682|680|680|679.4|682|680.6|680|679.4|5594
1695376800000|2023-09-22 10:00:00|680.2|679.6|679.4|678.6|680.8|680.2|679.4|678.4|5366
1695377100000|2023-09-22 10:05:00|678.8|678.8|681.6|680.6|681.8|681|677.2|676.4|6300
1695377400000|2023-09-22 10:10:00|681.4|680.8|679.2|678.6|681.4|680.8|679.2|678.6|4955
1695377700000|2023-09-22 10:15:00|679.8|679.4|678.6|678.2|679.8|679.4|678.6|678|4650
1695378000000|2023-09-22 10:20:00|678.8|678.4|678.6|677.8|679|678.4|677.4|676.8|15276
1695378300000|2023-09-22 10:25:00|678.4|677.6|680.8|680.4|680.8|680.4|678.4|677.6|2749
1695378600000|2023-09-22 10:30:00|681.4|680.6|681|680.2|681.4|680.6|680.4|680|4447
1695378900000|2023-09-22 10:35:00|682.4|680.4|681.2|680.8|682.4|681.6|681.2|680.4|2185
1695379200000|2023-09-22 10:40:00|680.8|680.2|682.2|681.4|682.2|681.4|680.4|680|2106
1695379500000|2023-09-22 10:45:00|681|681.6|679.2|678.6|682|681.6|678.8|678.4|51168
1695379800000|2023-09-22 10:50:00|679.6|678.4|680.2|679.2|680.8|680.4|679.6|678.4|6972
1695380100000|2023-09-22 10:55:00|680|679.4|680.2|679.6|680.2|680|680|679.2|509
1695380400000|2023-09-22 11:00:00|680.8|680.2|678.8|678.2|680.8|680.2|678.8|678.2|3321
1695380700000|2023-09-22 11:05:00|678.6|678|679.2|678.6|679.4|679|678.6|678|3704
1695381000000|2023-09-22 11:10:00|678.8|678.4|678.6|678.2|679|678.6|678.6|678.2|2886
1695381300000|2023-09-22 11:15:00|678.4|678|682.4|681.6|682.6|681.6|678.4|678|5043
1695381600000|2023-09-22 11:20:00|683.4|681.8|682.2|681.4|683.4|682.6|679|678.2|12614
1695381900000|2023-09-22 11:25:00|682|681.2|682.4|681.4|682.6|681.6|682|681.2|1480
1695382200000|2023-09-22 11:30:00|682.2|680.2|680|679|682.2|680.2|679.6|679|10919
1695382500000|2023-09-22 11:35:00|679.8|678.8|679.4|678.8|679.8|678.8|679.4|678.8|1000
1695382800000|2023-09-22 11:40:00|679.2|679.2|679.8|679|680|679.4|678|677.6|735
1695383100000|2023-09-22 11:45:00|679|678.2|674|673|679|678.2|673.4|672.8|15010
1695383400000|2023-09-22 11:50:00|675.8|673.2|678.8|678.2|679|678.6|675|673.2|3736
1695383700000|2023-09-22 11:55:00|678.4|678|680.4|679.8|681.2|680.2|678.4|678|4504
1695384000000|2023-09-22 12:00:00|679.6|679.2|680.2|679.2|681.4|680.8|679.6|678.6|11971
1695384300000|2023-09-22 12:05:00|680|678.8|678.2|677.6|680|678.8|678.2|677.6|2615
1695384600000|2023-09-22 12:10:00|679.2|678.4|679.4|678.8|679.4|679|678.8|678.2|3276
1695384900000|2023-09-22 12:15:00|679.8|679|680|679.2|680|679.4|679.4|678.8|2463
1695385200000|2023-09-22 12:20:00|679.8|680.2|680.8|680|681|680.2|678.8|678.4|8812
1695385500000|2023-09-22 12:25:00|678.8|678.2|681.2|680.8|684|682.6|678.6|678.2|14544
1695385800000|2023-09-22 12:30:00|681|680.4|681.2|680.8|682.2|681.4|681|680|4624
1695386100000|2023-09-22 12:35:00|680.8|680|683.2|682.4|683.6|682.8|679.2|679|156692
1695386400000|2023-09-22 12:40:00|682.8|682.6|683.8|683.2|684.4|683.6|682.8|682.4|4562
1695386700000|2023-09-22 12:45:00|683.4|682.8|683|682.6|683.8|683.2|683|682.4|1283
1695387000000|2023-09-22 12:50:00|682.8|682.2|680.6|680|684|683.4|679.6|679.2|3790
1695387300000|2023-09-22 12:55:00|680.2|680.2|679.6|679.2|680.2|680.2|679.6|679.2|3111
1695387600000|2023-09-22 13:00:00|680|679.4|682.4|681.8|682.6|681.8|680|679.4|1857
1695387900000|2023-09-22 13:05:00|682.2|682|682.4|681.6|683|682.6|682.2|681.6|1755
1695388200000|2023-09-22 13:10:00|682.2|681.2|682.6|682|682.6|682|681.6|681|790
1695388500000|2023-09-22 13:15:00|682.8|682.6|684|683.2|684.4|683.6|682.8|682.6|2697
1695388800000|2023-09-22 13:20:00|684.4|684|687.8|686.8|687.8|686.8|684.4|683.8|4884
1695389100000|2023-09-22 13:25:00|687.6|686.6|686.2|685.4|687.6|686.6|686|685.4|2455
1695389400000|2023-09-22 13:30:00|686|685.6|686.4|685.8|687|686.6|685.4|684.6|12047
1695389700000|2023-09-22 13:35:00|688.4|686|686.2|685.6|689|688|686.2|685.6|8272
1695390000000|2023-09-22 13:40:00|685.8|685.2|683.8|683.2|686.2|685.4|683.4|683.2|8966
1695390300000|2023-09-22 13:45:00|682.6|681.6|687.8|686.8|687.8|687|682.2|681.4|7131
1695390600000|2023-09-22 13:50:00|687.2|686.6|685.2|684.2|687.2|686.8|684.6|684|3100
1695390900000|2023-09-22 13:55:00|684.4|684|691.2|690.4|695.2|693.2|683.2|682.6|21110
1695391200000|2023-09-22 14:00:00|691|690|695.4|694.4|695.8|694.4|689.2|688.8|14326
1695391500000|2023-09-22 14:05:00|698.4|694.6|699.4|698.6|701|700|697.8|694.6|22797
1695391800000|2023-09-22 14:10:00|699.2|698.2|694.8|693.8|699.2|698.2|694.8|693.8|12906
1695392100000|2023-09-22 14:15:00|694.4|691.8|693.6|692.8|694.4|693.4|690.6|689.8|11455
1695392400000|2023-09-22 14:20:00|693.2|693|696.8|695.8|697|696|692.4|692|13935
1695392700000|2023-09-22 14:25:00|696.6|695.6|695.8|695.2|697|696.6|695.4|694.8|8445
1695393000000|2023-09-22 14:30:00|694.6|694|694.4|694|694.8|694.4|692|691.4|9973
1695393300000|2023-09-22 14:35:00|694.6|693.8|693|692.4|694.6|693.8|692.2|691.6|5429
1695393600000|2023-09-22 14:40:00|692.6|692|688.8|688.2|692.6|692|688.2|687.6|5693
1695393900000|2023-09-22 14:45:00|689.2|688.4|690.6|690|691.4|690.6|688|687.6|5966
1695394200000|2023-09-22 14:50:00|690.2|689.6|689|688.4|692.2|691.6|688.4|687.6|10245
1695394500000|2023-09-22 14:55:00|688.8|689|689|688.6|690.2|689.2|688.8|688.4|6340
1695394800000|2023-09-22 15:00:00|689.4|688.4|687|686.4|690.2|689.4|686.2|685.8|8150
1695395100000|2023-09-22 15:05:00|686.6|686.2|684|683.6|687|686.2|684|683.6|4329
1695395400000|2023-09-22 15:10:00|684.2|683.8|681.2|680.8|684.2|683.8|681.2|680.8|4583
1695395700000|2023-09-22 15:15:00|681|680.6|681.8|681.2|685.2|684.6|680.8|680.4|8697
1695396000000|2023-09-22 15:20:00|682|681.4|683.8|683.4|684.2|683.8|681.8|681.4|5654
1695396300000|2023-09-22 15:25:00|684.2|683.8|691.4|690.2|691.6|690.2|684|683.8|25893
1695625200000|2023-09-25 07:00:00|688.8|685.6|684.6|683.2|688.8|687|684.6|683.2|19018
1695625500000|2023-09-25 07:05:00|684.8|683.6|685|683.8|685.4|684.2|684.2|683.2|22323
1695625800000|2023-09-25 07:10:00|685.4|684.4|683.8|683|685.4|684.4|683.2|682.8|11736
1695626100000|2023-09-25 07:15:00|683.6|682.8|684.6|684|684.8|684.4|683.6|682.8|780
1695626400000|2023-09-25 07:20:00|684.8|684.2|679|678.4|685.2|684.2|678|677.6|11912
1695626700000|2023-09-25 07:25:00|678.8|678.2|679.2|678.4|679.2|678.8|678.8|678.2|3723
1695627000000|2023-09-25 07:30:00|679.4|676.4|678|677.2|679.4|677.8|677.4|676.4|3132
1695627300000|2023-09-25 07:35:00|676.4|675.2|675.4|674.4|676.4|675.6|674.4|673.2|17773
1695627600000|2023-09-25 07:40:00|675.6|674.6|676.6|675.6|676.8|675.6|674.6|673.2|8823
1695627900000|2023-09-25 07:45:00|676.4|675.8|677|676|677.4|676.6|676.4|675.8|189
1695628200000|2023-09-25 07:50:00|677.4|676.2|674.4|673.6|677.4|676.4|674.4|673.6|3406
1695628500000|2023-09-25 07:55:00|674.6|673.8|678|676.8|679|678.2|674.4|673.6|5462
1695628800000|2023-09-25 08:00:00|677.8|677|677.6|677.2|679.2|678.6|677.6|676.6|2535
1695629100000|2023-09-25 08:05:00|678.2|677.4|677.4|676.6|678.2|677.4|676.2|675.8|2059
1695629400000|2023-09-25 08:10:00|678|676.8|675.4|674.6|679.4|678.6|675.4|674.6|2746
1695629700000|2023-09-25 08:15:00|675.2|674.2|672.2|671.6|675.2|674.2|672.2|671.6|1548
1695630000000|2023-09-25 08:20:00|671.6|671.2|672.4|671.4|672.4|671.4|669.6|668.6|7177
1695630300000|2023-09-25 08:25:00|671.4|670.4|669.6|668.8|672|671.2|669|668.2|9230
1695630600000|2023-09-25 08:30:00|669.4|668|670.8|670.2|672.4|671.2|668.8|668|16944
1695630900000|2023-09-25 08:35:00|670.6|670|673.8|673|675.8|675.2|669.4|668.8|8813
1695631200000|2023-09-25 08:40:00|672.2|671.4|672|671.2|673.6|672.4|670.8|669.6|7565
1695631500000|2023-09-25 08:45:00|672.2|671|673.6|673.2|673.8|673.2|671.2|670.6|4270
1695631800000|2023-09-25 08:50:00|673.8|672.4|668.4|667.6|673.8|672.4|667.8|667|5342
1695632100000|2023-09-25 08:55:00|668.6|667.8|662|661.2|668.6|667.8|662|660.8|61074
1695632400000|2023-09-25 09:00:00|661.6|660.6|663.8|663.4|664.8|664|658.4|657.4|27719
1695632700000|2023-09-25 09:05:00|663.6|662.4|665.4|664.4|665.6|664.8|663.2|662.4|9786
1695633000000|2023-09-25 09:10:00|665.2|663.8|664.8|664|665.2|664.6|662.2|661.4|7755
1695633300000|2023-09-25 09:15:00|666.8|664.2|665|664.2|666.8|666.4|664.2|663.6|5028
1695633600000|2023-09-25 09:20:00|665.2|664.6|664.6|664.2|665.6|665.2|664|663.4|10802
1695633900000|2023-09-25 09:25:00|665.2|664|664.4|663.6|665.2|664.8|663.6|663|5010
1695634200000|2023-09-25 09:30:00|664.2|663.8|663.6|663|664.2|663.8|663.4|662.8|1261
1695634500000|2023-09-25 09:35:00|663.4|662.8|663.4|662.8|663.8|663.4|663.2|662.6|1925
1695634800000|2023-09-25 09:40:00|662|661.6|663.4|662.6|664.8|664|661.6|660.6|57134
1695635100000|2023-09-25 09:45:00|663.2|662.4|665.6|664.8|666.4|665.8|663|662.2|11759
1695635400000|2023-09-25 09:50:00|665.8|665|665|664.2|666.4|665.6|664.8|664.2|4859
1695635700000|2023-09-25 09:55:00|664.8|664.4|664.8|664.4|665.8|665|664.4|664.2|6456
1695636000000|2023-09-25 10:00:00|664.6|664.2|665.2|664.8|666.8|666.2|664.6|664.2|6368
1695636300000|2023-09-25 10:05:00|665|664.6|665|664.4|665.8|665.2|664.6|664.2|2258
1695636600000|2023-09-25 10:10:00|665.6|664.6|672.4|671.2|672.4|671.6|665.6|664.6|10945
1695636900000|2023-09-25 10:15:00|673.4|671.4|673.4|672.6|673.4|672.6|673.2|671.4|202
1695637200000|2023-09-25 10:20:00|672.4|672|674.2|673.6|675.6|675|671.8|670.8|4067
1695637500000|2023-09-25 10:25:00|674|673.2|675.6|675|676.2|675.4|673.2|672.4|2186
1695637800000|2023-09-25 10:30:00|675.4|674.6|673|672.4|675.8|674.6|673|672.4|523109
1695638100000|2023-09-25 10:35:00|674|673.2|673.4|672.8|674.6|673.8|673.4|672.8|521878
1695638400000|2023-09-25 10:40:00|673.2|672.6|673.2|672.6|674.6|674|672.4|671.8|4452
1695638700000|2023-09-25 10:45:00|673.8|672.8|673.2|672.4|675.4|674.4|673.2|672.4|8516
1695639000000|2023-09-25 10:50:00|674|673.2|672.6|671.8|674.6|673.6|672.6|671.8|3131
1695639300000|2023-09-25 10:55:00|672.4|671.2|669.2|668.4|672.4|671.2|668.6|667.6|1905
1695639600000|2023-09-25 11:00:00|669.8|668.6|671.8|671.2|671.8|671.2|668.8|668.4|3046
1695639900000|2023-09-25 11:05:00|671.6|670.8|672.8|672.2|673|672.2|670.6|670|3366
1695640200000|2023-09-25 11:10:00|670.6|670.2|674.4|673.6|675|674.2|670.6|670|2261
1695640500000|2023-09-25 11:15:00|674.8|674|672|671|675.2|674.4|671.8|671|2718
1695640800000|2023-09-25 11:20:00|671.8|671.4|671.8|671|673|672|671|670.2|3162
1695641100000|2023-09-25 11:25:00|672.2|671.2|672.6|672|673.4|672.6|672|671.2|1094
1695641400000|2023-09-25 11:30:00|672.4|671.6|671.4|671|672.4|672|671.4|671|3543
1695641700000|2023-09-25 11:35:00|671.2|670.6|671.2|670.6|672|671.2|670|669.4|4871
1695642000000|2023-09-25 11:40:00|671.8|671.2|670.6|669.8|673|672.2|670.4|669.8|1371
1695642300000|2023-09-25 11:45:00|671|670|670|669|671|670.4|668.8|668.2|2374
1695642600000|2023-09-25 11:50:00|669.8|668.8|670.8|670.2|672.4|671.8|669.6|668.8|5132
1695642900000|2023-09-25 11:55:00|670.6|669.6|668.2|667.6|670.6|669.6|667.8|667.4|2989
1695643200000|2023-09-25 12:00:00|668.4|668|670.8|669.8|672.4|671.6|668.4|668|3157
1695643500000|2023-09-25 12:05:00|670.6|669.6|669.8|669|670.6|669.6|668.6|668.2|2405
1695643800000|2023-09-25 12:10:00|669.2|668.4|668.8|668.4|670|669|668.4|667.6|4637
1695644100000|2023-09-25 12:15:00|668.4|668.2|668.2|667.6|668.8|668.2|667.6|666.8|13446
1695644400000|2023-09-25 12:20:00|668|668|668.8|668.2|669|668.2|668|668|704
1695644700000|2023-09-25 12:25:00|669|668.4|669.4|668.8|669.6|668.8|668.6|668|895
1695645000000|2023-09-25 12:30:00|669.2|668.6|667.2|667|669.6|669.2|667.2|667|2714
1695645300000|2023-09-25 12:35:00|667|666.6|667.2|666.6|668|667.2|666.6|666|4407
1695645600000|2023-09-25 12:40:00|667|666|668|667.4|670.2|669.4|666.6|666|6940
1695645900000|2023-09-25 12:45:00|669|668.2|667.2|666.6|670.4|669.4|666.2|666|4311
1695646200000|2023-09-25 12:50:00|668|667.4|666|665.4|668.4|667.4|665.8|665.4|9896
1695646500000|2023-09-25 12:55:00|665.8|665.2|666.4|665.8|667|666.6|665.8|665.2|2551
1695646800000|2023-09-25 13:00:00|666.2|666|665.2|664.4|667|666|664.6|664.2|4594
1695647100000|2023-09-25 13:05:00|665.4|664.6|665.8|665|666.4|665.6|664.8|664.2|1132
1695647400000|2023-09-25 13:10:00|666.4|665.6|667.2|666.4|667.4|666.8|665.6|665|4138
1695647700000|2023-09-25 13:15:00|667|666.6|667|666.4|667|666.6|666.8|666.2|1428
1695648000000|2023-09-25 13:20:00|666.8|666.2|665.8|665.4|667|666.4|665.4|665|2699
1695648300000|2023-09-25 13:25:00|665.6|665.6|665.8|665.2|666.2|665.8|665.6|665.2|624
1695648600000|2023-09-25 13:30:00|666.2|665.4|665|664.4|666.2|665.8|664.6|664.2|4984
1695648900000|2023-09-25 13:35:00|665.6|665|668|667.6|668|667.6|665.6|665|10924
1695649200000|2023-09-25 13:40:00|668.4|667.8|666.2|665.6|669.4|669|665.8|665.4|3798
1695649500000|2023-09-25 13:45:00|666|665.4|669.6|668.8|670|669.6|665.2|664.6|6872
1695649800000|2023-09-25 13:50:00|670.6|669|670.6|669.8|673.2|672.6|670.4|669|5918
1695650100000|2023-09-25 13:55:00|671|670|667.2|666.6|672.6|671.8|667|666.2|8549
1695650400000|2023-09-25 14:00:00|667|665.4|666.2|665.6|668|667.2|665.4|665|4535
1695650700000|2023-09-25 14:05:00|666|665.8|665.8|665|668|667.4|665.2|664.6|3289
1695651000000|2023-09-25 14:10:00|665.6|665.4|665.2|664.6|666|665.4|664.6|664.2|2453
1695651300000|2023-09-25 14:15:00|664.6|664.4|661.6|661|666.6|666|661|660.4|8192
1695651600000|2023-09-25 14:20:00|661.8|661.2|654.8|653.8|662.2|661.4|654.8|653.8|8095
1695651900000|2023-09-25 14:25:00|655|654|657.4|656.6|658.2|657.2|653.4|652.4|7303
1695652200000|2023-09-25 14:30:00|658|656.4|658.6|658|659.2|658.2|657.4|656.4|3288
1695652500000|2023-09-25 14:35:00|658.4|657.8|657.4|656.6|659.6|658.8|657.2|656.6|3042
1695652800000|2023-09-25 14:40:00|657|656.8|657.6|657|658.4|657.8|656.8|656.4|12406
1695653100000|2023-09-25 14:45:00|658.2|657.4|654.6|653.8|658.2|657.6|652.2|651.6|19229
1695653400000|2023-09-25 14:50:00|654.2|653.4|649.2|648.6|654.2|653.6|648.8|648.6|10400
1695653700000|2023-09-25 14:55:00|649.6|648.8|645.2|644.4|650.6|649.8|645.2|644.4|18593
1695654000000|2023-09-25 15:00:00|645|644.2|650.2|649.6|650.6|650|644.8|644|23860
1695654300000|2023-09-25 15:05:00|650.4|649.8|655.6|655|657|656.2|650.4|649.8|20821
1695654600000|2023-09-25 15:10:00|655.8|655.2|653.2|652.6|655.8|655.2|652.8|652.4|7460
1695654900000|2023-09-25 15:15:00|653.6|652.8|656.6|656.2|657.6|657|653.2|652.8|6995
1695655200000|2023-09-25 15:20:00|656.2|655.8|657.6|657|658|657.4|655.4|654.6|5937
1695655500000|2023-09-25 15:25:00|657.4|656.2|658.2|658|658.2|658|656.6|656.2|6418
1695711600000|2023-09-26 07:00:00|658.8|651|648.6|646.4|658.8|653.6|647.8|646|14358
1695711900000|2023-09-26 07:05:00|649.4|646.2|650.6|649.6|653.2|651.4|649|646.2|5886
1695712200000|2023-09-26 07:10:00|650.4|648.6|653.2|651.8|653.6|652.4|649.4|648.6|5150
1695712500000|2023-09-26 07:15:00|653.4|652|654.8|654|656.2|655.2|652.4|652|13852
1695712800000|2023-09-26 07:20:00|658|656.6|660.6|659.4|662|660.6|657.2|656.2|19632
1695713100000|2023-09-26 07:25:00|660.4|659|660.2|659|660.8|659|657.2|657|9202
1695713400000|2023-09-26 07:30:00|660.4|659.2|661|660|661.2|660|657.8|657.2|10059
1695713700000|2023-09-26 07:35:00|661.4|660.2|664.8|663.8|666.2|665|661.4|660.2|3403
1695714000000|2023-09-26 07:40:00|665|664|669.8|668.4|669.8|668.4|664.8|663.8|3925
1695714300000|2023-09-26 07:45:00|668.2|667.2|670.8|669.8|670.8|669.8|667.4|666.4|3725
1695714600000|2023-09-26 07:50:00|671.4|670|670.4|669.4|672.4|671.4|670.2|669.2|17551
1695714900000|2023-09-26 07:55:00|670.6|670.4|672|671|672.2|671.6|670.6|670|3088
1695715200000|2023-09-26 08:00:00|672.6|671.4|669.8|668.6|675.8|674.8|669.8|668.6|7460
1695715500000|2023-09-26 08:05:00|670|668.8|673.4|672|673.4|672|669.6|668.6|2350
1695715800000|2023-09-26 08:10:00|674|672.2|676.4|676|678.2|677.4|674|672.2|33129
1695716100000|2023-09-26 08:15:00|677|676.4|678.4|677.6|678.4|677.8|676.6|675.6|7176
1695716400000|2023-09-26 08:20:00|678.2|678.2|679.6|678.6|683.6|682.8|678.2|677.2|20113
1695716700000|2023-09-26 08:25:00|679.4|678.8|675.8|674.6|681|679.8|675.6|674.6|22785
1695717000000|2023-09-26 08:30:00|673.8|672.6|669.6|669|673.8|672.6|667.2|666.6|5846
1695717300000|2023-09-26 08:35:00|669.2|668.2|670.6|669.6|671.4|670.4|667.8|666.8|4802
1695717600000|2023-09-26 08:40:00|670|669|670.2|669|672|670.8|669.2|668.2|9265
1695717900000|2023-09-26 08:45:00|670|669.2|672|671|672.4|671.4|669.2|668.6|1673
1695718200000|2023-09-26 08:50:00|671.8|671.8|674.6|673.8|675.8|674.6|671.8|671.8|5711
1695718500000|2023-09-26 08:55:00|674.4|673.4|673.6|672.6|674.6|673.6|672.8|671.8|3540
1695718800000|2023-09-26 09:00:00|673.4|672.8|673.2|672.6|673.6|672.8|672.2|671.4|1436
1695719100000|2023-09-26 09:05:00|673.6|672.8|672.4|671.6|675.6|674.6|672.2|671.6|3279
1695719400000|2023-09-26 09:10:00|672.2|671.2|672.8|671.6|673.2|672.8|671.2|670.4|3422
1695719700000|2023-09-26 09:15:00|673.2|672|668.6|667.2|673.2|672.4|668.6|667.2|323
1695720000000|2023-09-26 09:20:00|668.2|667|670.8|669.8|671|670|667.8|666.8|4204
1695720300000|2023-09-26 09:25:00|670.6|670|670|669.4|670.6|670|669.2|668.2|922
1695720600000|2023-09-26 09:30:00|670.2|669.2|670.4|669|670.6|669.4|668.8|668.2|1528
1695720900000|2023-09-26 09:35:00|670.6|669.2|670.4|669.4|671|670|670|669|1756
1695721200000|2023-09-26 09:40:00|670.2|669.6|668.6|667.8|670.2|669.6|668.6|667.8|1117
1695721500000|2023-09-26 09:45:00|668.2|667.6|669.8|668.8|669.8|668.8|667.4|666.8|4797
1695721800000|2023-09-26 09:50:00|670.6|669.8|669.8|669.2|671|670.2|669.2|668|4062
1695722100000|2023-09-26 09:55:00|669.6|668.6|668.8|667.8|672|671|668|667.2|1337
1695722400000|2023-09-26 10:00:00|669|668|670.4|669.4|670.4|669.6|669|668|964
1695722700000|2023-09-26 10:05:00|671|669.6|675|673.8|675.2|674.2|670.4|669.6|1796
1695723000000|2023-09-26 10:10:00|674.4|674|673.6|672.6|674.8|674|673.2|672|5034
1695723300000|2023-09-26 10:15:00|673.8|672.8|672.8|671.6|674.4|673.8|671.8|670.4|2295
1695723600000|2023-09-26 10:20:00|672.6|671.8|673.6|672.8|673.6|672.8|672.6|671.8|1139
1695723900000|2023-09-26 10:25:00|673.4|672.6|673|672|673.4|672.8|672.8|671.8|2010
1695724200000|2023-09-26 10:30:00|672.8|671.8|674|673|675|673.8|672|671.4|1455
1695724500000|2023-09-26 10:35:00|673.8|672.8|674.2|673|674.2|673.4|673|672.4|982
1695724800000|2023-09-26 10:40:00|674|672.6|673.2|672.4|674.2|672.6|672.4|671.8|522
1695725100000|2023-09-26 10:45:00|673|672|673|672|673.2|672.2|672.4|671.8|3129
1695725400000|2023-09-26 10:50:00|672.8|671.8|675.8|674.6|675.8|674.8|672.4|671.8|1976
1695725700000|2023-09-26 10:55:00|676|674.8|677.6|676.8|678.4|677.2|675.8|674.8|1147
1695726000000|2023-09-26 11:00:00|677.8|677|677.8|676.8|677.8|677|677.4|676.6|1117
1695726300000|2023-09-26 11:05:00|677.6|676.6|677.4|676.8|677.8|677.2|677|676.2|1426
1695726600000|2023-09-26 11:10:00|677.6|676.6|679.2|677.8|679.2|677.8|677.2|676.4|2267
1695726900000|2023-09-26 11:15:00|679|678|677.4|676.8|679.2|678.6|677.2|676.8|2090
1695727200000|2023-09-26 11:20:00|677.2|676.4|677.2|676.4|677.4|676.6|677|676.4|421
1695727500000|2023-09-26 11:25:00|677.4|676.6|676.8|676|677.4|676.6|676.6|676|373
1695727800000|2023-09-26 11:30:00|677.2|676.2|675.4|674.8|677.4|676.6|675.2|674.8|968
1695728100000|2023-09-26 11:35:00|675.2|675|675.2|674.6|675.6|675|675|674.4|1431
1695728400000|2023-09-26 11:40:00|676.6|675.8|676.8|676|679.2|678|676.6|675.8|5103
1695728700000|2023-09-26 11:45:00|676.2|675.2|676|675.2|676.6|675.6|675.6|675|466
1695729000000|2023-09-26 11:50:00|676.2|675.4|676|675|676.2|675.4|674.8|674|1319
1695729300000|2023-09-26 11:55:00|675.6|675.2|675.8|675|676|675.2|675.6|675|727
1695729600000|2023-09-26 12:00:00|676|675.2|673.8|673.4|676|675.2|673.6|673|3649
1695729900000|2023-09-26 12:05:00|673.6|673|672.6|672|673.6|673.4|672.6|671.8|4987
1695730200000|2023-09-26 12:10:00|672.2|671.6|671|670.2|672.2|671.6|671|670.2|420
1695730500000|2023-09-26 12:15:00|670.8|669.6|673.8|672.8|673.8|672.8|670.4|669.6|1426
1695730800000|2023-09-26 12:20:00|673.6|672.4|673.2|672.4|673.8|672.4|673|672.4|802
1695731100000|2023-09-26 12:25:00|673|673.6|677|676.4|678|677|673|673.6|2498
1695731400000|2023-09-26 12:30:00|676.8|676.2|677.4|676.6|677.4|676.6|676.8|676.2|625
1695731700000|2023-09-26 12:35:00|677.2|676.2|675|674|677.2|676.2|674.6|673.6|3267
1695732000000|2023-09-26 12:40:00|675.4|674.2|678|677.2|678|677.2|675.2|674.2|1757
1695732300000|2023-09-26 12:45:00|679|677.6|679.8|678.6|679.8|678.6|679|677.6|2475
1695732600000|2023-09-26 12:50:00|681.2|680|680.4|679.6|681.2|680|679|678.4|3800
1695732900000|2023-09-26 12:55:00|680.2|679.4|677.8|676.8|680.2|679.4|677.6|676.6|2544
1695733200000|2023-09-26 13:00:00|677.4|677|679.8|678.8|679.8|678.8|677.4|677|3456
1695733500000|2023-09-26 13:05:00|679.6|679|678.8|678.4|681|680.2|678.8|678.4|1239
1695733800000|2023-09-26 13:10:00|678.6|678.2|678.8|678|678.8|678.2|677.8|677.2|1012
1695734100000|2023-09-26 13:15:00|678.6|678.4|680.6|679.8|680.6|679.8|678.6|678.4|1108
1695734400000|2023-09-26 13:20:00|680.8|680.2|682.4|681.6|684|683.4|680.8|679.6|7115
1695734700000|2023-09-26 13:25:00|682.2|681.4|684|683.4|685|684.2|680.8|680.2|12976
1695735000000|2023-09-26 13:30:00|684.4|683.6|683|682.4|685.6|685|683|682.2|3569
1695735300000|2023-09-26 13:35:00|683.2|682.6|686.4|685.4|686.4|685.6|683|681.8|7359
1695735600000|2023-09-26 13:40:00|685.4|684.6|681.8|681|686.2|685.2|680.4|678.8|9821
1695735900000|2023-09-26 13:45:00|683|681.8|683.8|683|683.8|683.2|682.4|681.4|4536
1695736200000|2023-09-26 13:50:00|684|683.4|683.6|683.2|684.8|683.8|682.6|682.2|6121
1695736500000|2023-09-26 13:55:00|684|683.6|684|683|687.2|686.4|683.8|683|6623
1695736800000|2023-09-26 14:00:00|684.4|683.2|681|680|684.4|683.6|681|680|4875
1695737100000|2023-09-26 14:05:00|680.8|680.2|681.2|680.8|682.4|681.2|679.4|678.8|5203
1695737400000|2023-09-26 14:10:00|681.6|680.6|678.8|678.6|681.6|680.6|677.8|677.2|5622
1695737700000|2023-09-26 14:15:00|679.2|678.4|682|681.4|682|681.4|678.4|678|15070
1695738000000|2023-09-26 14:20:00|682.2|681.6|682|681.2|683.8|682.8|680.8|680.2|8038
1695738300000|2023-09-26 14:25:00|681.6|681|684|683.6|684.2|683.6|681.6|681|5667
1695738600000|2023-09-26 14:30:00|684.2|683|681.6|681|684.2|683|681.6|681|3424
1695738900000|2023-09-26 14:35:00|681.2|680.6|684|682.8|684|683|680.4|679.4|8240
1695739200000|2023-09-26 14:40:00|684.4|683|684.6|684|685.4|684.6|683.4|682.4|5025
1695739500000|2023-09-26 14:45:00|684.8|684.2|683.6|683.2|685|684.2|683.2|682.8|2657
1695739800000|2023-09-26 14:50:00|684|683.4|685.2|684.2|686.4|685.6|683.6|683.2|8334
1695740100000|2023-09-26 14:55:00|686|684.4|684.8|684.2|686.6|685.8|684.4|683.6|11493
1695740400000|2023-09-26 15:00:00|684.6|684.4|681.2|680.6|684.6|684.4|681.2|680.4|7785
1695740700000|2023-09-26 15:05:00|681|681.2|681.2|680.8|682.2|681.2|681|680.6|10892
1695741000000|2023-09-26 15:10:00|681|681.2|681.8|681.4|682.4|682|681|681.2|4634
1695741300000|2023-09-26 15:15:00|681.2|681.6|681.8|681.2|682|681.6|679.8|679.4|8055
1695741600000|2023-09-26 15:20:00|681.6|680.8|681|680.6|682|681.4|681|680.6|6430
1695741900000|2023-09-26 15:25:00|681.2|680.8|681.4|680.8|681.6|681|680.4|680|12423
1695798000000|2023-09-27 07:00:00|683|676|674.8|673.8|683|677.6|674.2|671|16082
1695798300000|2023-09-27 07:05:00|674.6|672.6|674.4|673.2|674.8|674|674|672.6|10698
1695798600000|2023-09-27 07:10:00|674.2|673|674.6|673.6|677|676|674|673|2174
1695798900000|2023-09-27 07:15:00|674.4|673|670|668.6|674.4|673|670|668.6|1793
1695799200000|2023-09-27 07:20:00|670.8|668.8|671.2|669.8|673.2|671.8|670.4|668.6|2836
1695799500000|2023-09-27 07:25:00|670.8|669.6|673.8|672.6|673.8|672.6|669.8|669|1648
1695799800000|2023-09-27 07:30:00|673.6|672.8|675|673.8|675.2|674|672|671.4|2512
1695800100000|2023-09-27 07:35:00|675.2|674|674.2|673.4|676.6|675.8|673.2|672.6|2003
1695800400000|2023-09-27 07:40:00|674.6|674|672.2|671|674.8|674.4|671.8|670.8|1635
1695800700000|2023-09-27 07:45:00|672|669.4|668.6|667.8|672|669.4|666.8|666|6344
1695801000000|2023-09-27 07:50:00|668.4|668.4|669|668.4|671.2|670|668.4|667.6|5168
1695801300000|2023-09-27 07:55:00|670|668.8|671.2|669.8|671.6|670.2|669|668.4|1974
1695801600000|2023-09-27 08:00:00|671|670|670|669|671|670.2|669.4|668.8|919
1695801900000|2023-09-27 08:05:00|669.8|669.2|671.6|670.6|672.6|671.8|669.8|669.2|4912
1695802200000|2023-09-27 08:10:00|671.4|670.8|670.6|669.8|671.4|670.8|669.6|668.6|3353
1695802500000|2023-09-27 08:15:00|670|669.2|666|664.8|670|669.4|665.2|663.6|3314
1695802800000|2023-09-27 08:20:00|665.8|664.6|662.2|661.4|665.8|664.6|661.8|660.8|17155
1695803100000|2023-09-27 08:25:00|662|661.2|660|659.2|662|661.2|657.6|656.6|12036
1695803400000|2023-09-27 08:30:00|660.2|659.6|657.6|657|661|660.4|657.4|657|11589
1695803700000|2023-09-27 08:35:00|658|657.4|657.8|657|658.6|658|655.4|654.8|25042
1695804000000|2023-09-27 08:40:00|657.6|656|660.4|659.6|660.4|659.6|656.4|656|12565
1695804300000|2023-09-27 08:45:00|660.2|659.2|658.4|657.8|660.2|659.4|657.6|656.8|1543
1695804600000|2023-09-27 08:50:00|657.2|657.4|655.6|654.8|657.2|657.8|654.6|653.6|4904
1695804900000|2023-09-27 08:55:00|656|655|659.6|658.4|659.6|658.4|656|655|4763
1695805200000|2023-09-27 09:00:00|660.2|658.6|657.8|657.4|660.2|659|657.4|656.4|2327
1695805500000|2023-09-27 09:05:00|657.4|657|654.4|653.8|657.4|657|654.2|653.8|3987
1695805800000|2023-09-27 09:10:00|654.2|653.6|650.2|649.4|654.2|653.8|646.8|645.6|13687
1695806100000|2023-09-27 09:15:00|650.8|650|657.8|657|658|657|650.8|649.8|19587
1695806400000|2023-09-27 09:20:00|657.6|656.8|659.8|658.4|659.8|659|656.8|656|10678
1695806700000|2023-09-27 09:25:00|660|658.6|660.2|659.2|660.2|659.2|658.6|658.2|3042
1695807000000|2023-09-27 09:30:00|660|659.4|660.6|659.8|660.8|660|659.8|659.2|7183
1695807300000|2023-09-27 09:35:00|660.2|661.6|660.2|659.4|664|662.4|660.2|659.4|24739
1695807600000|2023-09-27 09:40:00|659|658.2|654.6|654|659|658.2|654.2|653.8|3566
1695807900000|2023-09-27 09:45:00|654.8|653.2|652|651.6|654.8|653.2|651.2|650|3778
1695808200000|2023-09-27 09:50:00|653.4|652.6|654.4|653.8|654.4|653.8|652.4|651.6|15080
1695808500000|2023-09-27 09:55:00|654|654|656.4|655.6|656.6|655.6|653.6|652.8|8703
1695808800000|2023-09-27 10:00:00|656.2|655|656|655.2|656.2|655.2|654.8|654.4|2198
1695809100000|2023-09-27 10:05:00|655.8|655|650.6|649.8|655.8|655.2|650.6|649.6|7710
1695809400000|2023-09-27 10:10:00|650.4|650.2|648.8|648.2|652.2|651|648.8|648.2|4705
1695809700000|2023-09-27 10:15:00|648|648|650.8|649.8|650.8|649.8|647.4|646.6|7752
1695810000000|2023-09-27 10:20:00|650.6|650|647|646.4|650.6|650|647|646.4|18713
1695810300000|2023-09-27 10:25:00|647.4|645.6|647.4|646.8|647.4|646.8|645|644.6|5012
1695810600000|2023-09-27 10:30:00|647|646.2|646.4|645.6|650.4|649|646.4|645.6|3384
1695810900000|2023-09-27 10:35:00|646.6|645.8|648.2|648|648.6|648|646.6|645.8|23240
1695811200000|2023-09-27 10:40:00|647.4|646.4|645.8|645.4|647.4|646.6|645.4|644.4|3460
1695811500000|2023-09-27 10:45:00|646|645.6|647.2|646.4|647.4|646.6|645.6|645|20752
1695811800000|2023-09-27 10:50:00|647.8|646.2|649.8|649.2|649.8|649.2|647.8|646.2|41128
1695812100000|2023-09-27 10:55:00|650.2|649.6|653.2|651.8|653.6|653|649.6|649.2|6361
1695812400000|2023-09-27 11:00:00|653|652|651|650.4|653.2|652.4|650.6|650.4|2199
1695812700000|2023-09-27 11:05:00|651.2|650|650.8|650|651.2|650.2|650.4|650|3233
1695813000000|2023-09-27 11:10:00|650.4|649.6|648|647.4|650.8|650|648|647.4|16638
1695813300000|2023-09-27 11:15:00|647.8|646.4|646|645.2|647.8|646.6|645.6|645|4711
1695813600000|2023-09-27 11:20:00|645.8|645|646.6|646.2|647.2|646.2|645|644.4|13994
1695813900000|2023-09-27 11:25:00|647.2|646.6|646.8|646.2|647.4|646.6|646.6|646.2|3373
1695814200000|2023-09-27 11:30:00|649.4|646.4|647.4|646.6|649.4|648.6|647|646.2|2406
1695814500000|2023-09-27 11:35:00|647.2|646.4|646.2|645.4|647.4|646.6|645.6|645.4|2428
1695814800000|2023-09-27 11:40:00|646|645.6|647.2|647|647.8|647|644.8|644.2|8876
1695815100000|2023-09-27 11:45:00|647|646.2|648|647.2|648.8|647.8|646.8|646|10089
1695815400000|2023-09-27 11:50:00|648.2|647|649.6|649|649.6|649.2|648|647|4838
1695815700000|2023-09-27 11:55:00|649.2|649.2|652|651.4|652|651.4|649.2|649|3660
1695816000000|2023-09-27 12:00:00|651.6|651.6|649|648.2|651.8|651.6|648.8|648.2|4167
1695816300000|2023-09-27 12:05:00|648.8|647.6|648.4|647.8|648.8|648.2|648.2|647.2|2230
1695816600000|2023-09-27 12:10:00|648|647.2|647.4|646.8|648|647.2|646.2|645.6|13391
1695816900000|2023-09-27 12:15:00|647.6|646.6|647.6|647|648.6|647.8|647.4|646.6|1442
1695817200000|2023-09-27 12:20:00|646.6|646|647|646.4|647|646.4|645.8|645.6|2551
1695817500000|2023-09-27 12:25:00|647.2|646.2|648.6|647.8|648.8|648|647.2|646.2|518
1695817800000|2023-09-27 12:30:00|648|647|645.2|644.8|648|647|644.6|644|7202
1695818100000|2023-09-27 12:35:00|645|644.6|639.6|638.4|645|644.6|639|638.4|9898
1695818400000|2023-09-27 12:40:00|639.4|638.2|637|635.8|640.2|639.2|637|635.8|20659
1695818700000|2023-09-27 12:45:00|636.6|635.6|639|638|639.4|638.4|636|635.4|9862
1695819000000|2023-09-27 12:50:00|638.8|637.8|637.6|636.6|639.4|638.8|636.2|635.6|7011
1695819300000|2023-09-27 12:55:00|638.2|636.8|640|639|642|641|638.2|636.8|14959
1695819600000|2023-09-27 13:00:00|639.8|638.8|639.2|638.8|640|639.2|639.2|638.8|29259
1695819900000|2023-09-27 13:05:00|639|638.2|638.2|637.4|639|638.2|636.2|635.6|10174
1695820200000|2023-09-27 13:10:00|638|636.8|633.8|633|638|637.2|633.8|633|96991
1695820500000|2023-09-27 13:15:00|633.6|632.4|635|633.8|638.8|637.6|631.4|631|35260
1695820800000|2023-09-27 13:20:00|634.6|633.4|636.8|636|637|636.2|634.2|633.4|7056
1695821100000|2023-09-27 13:25:00|636.6|635.4|634|632.8|636.6|635.4|633.6|632.6|33379
1695821400000|2023-09-27 13:30:00|633.8|632.6|632.6|632|635|634.2|632.6|632|40748
1695821700000|2023-09-27 13:35:00|633|632.2|633|632.2|634|633.2|632.4|631.8|2762
1695822000000|2023-09-27 13:40:00|632.8|632.4|632.6|632|633.8|633.2|631.8|631.2|9514
1695822300000|2023-09-27 13:45:00|632|631.6|628.2|627.4|632|631.6|628.2|627.4|16941
1695822600000|2023-09-27 13:50:00|628|627|630.2|629.4|631.4|630.6|627.2|626.6|11627
1695822900000|2023-09-27 13:55:00|628.6|629.6|627.6|626.6|630.4|629.8|625|624.2|13603
1695823200000|2023-09-27 14:00:00|627.4|626.8|624.6|623.8|627.8|627|624.2|623.4|8421
1695823500000|2023-09-27 14:05:00|624.4|623.2|622.4|621.8|624.4|623.6|622|621.6|16871
1695823800000|2023-09-27 14:10:00|622.6|622|622.2|621.6|623.6|623|619.4|618.8|17169
1695824100000|2023-09-27 14:15:00|621.8|621.2|624.4|623.6|625.4|625|621.6|621.2|25659
1695824400000|2023-09-27 14:20:00|624.6|623.8|629.6|628.4|632|631.6|624.4|623.6|8324
1695824700000|2023-09-27 14:25:00|630.8|628.6|628.8|628.4|631|630.6|628.8|628.4|12136
1695825000000|2023-09-27 14:30:00|629.2|627.8|628.4|627.6|629.2|628|627.4|626.8|157956
1695825300000|2023-09-27 14:35:00|628.8|628|630.8|630|632.8|632.2|628.4|627.6|7676
1695825600000|2023-09-27 14:40:00|630.6|630.2|623.2|622.6|631.4|631|622.2|621.4|8389
1695825900000|2023-09-27 14:45:00|624.2|623.4|626.4|625.6|628.2|627|622.4|621.4|5181
1695826200000|2023-09-27 14:50:00|626.2|624.8|624|623|626.2|624.8|623.2|622.2|9784
1695826500000|2023-09-27 14:55:00|623.8|622.8|622|621.6|624|623.4|621.6|621|6377
1695826800000|2023-09-27 15:00:00|622.4|622|622.2|621.6|624|623.6|621.6|621.2|12812
1695827100000|2023-09-27 15:05:00|623|621.8|624.2|623.4|624.2|623.6|621.8|621.2|7040
1695827400000|2023-09-27 15:10:00|624|623.2|621.6|621|624|623.2|620.4|619.8|13229
1695827700000|2023-09-27 15:15:00|622.4|621.8|618|617.4|622.4|621.8|616|615.8|20511
1695828000000|2023-09-27 15:20:00|617.8|616.8|617.8|617.4|618.2|617.6|617.4|616.8|14482
1695828300000|2023-09-27 15:25:00|617.4|616.8|616.6|615.6|617.4|617|615.8|615|34100
1695884400000|2023-09-28 07:00:00|617.8|614.4|618.2|616|619.4|617.2|614.4|611|21031
1695884700000|2023-09-28 07:05:00|618.4|616.2|620.4|619.8|620.4|619.8|618.4|616.2|19141
1695885000000|2023-09-28 07:10:00|620.2|619.2|618.2|617.4|621|620|617.2|616.8|11137
1695885300000|2023-09-28 07:15:00|617.2|617.6|616.6|615.8|618.6|617.8|616.4|615.8|9737
1695885600000|2023-09-28 07:20:00|616.4|615.2|613.4|613|619.2|618.2|613.4|613|7994
1695885900000|2023-09-28 07:25:00|613.2|612.2|609.6|607.2|613.4|612.4|605.4|603.6|19360
1695886200000|2023-09-28 07:30:00|609.4|607.6|614|612.2|614|612.2|607.8|606.6|4548
1695886500000|2023-09-28 07:35:00|614.6|612.4|611.8|610.8|615|613|611.8|610.8|3917
1695886800000|2023-09-28 07:40:00|612.2|611|605|604|612.2|611.2|605|604|8454
1695887100000|2023-09-28 07:45:00|604.6|604.2|604.8|603.8|605.2|604.2|602.4|601.4|10329
1695887400000|2023-09-28 07:50:00|604.6|603.4|601.8|601|604.6|603.4|601.8|601|16791
1695887700000|2023-09-28 07:55:00|601.4|600.8|603|601.8|605.2|604.4|601|600.2|13177
1695888000000|2023-09-28 08:00:00|602.8|602|597.8|597.2|603.2|602.8|596.8|596.2|37842
1695888300000|2023-09-28 08:05:00|597.2|596.8|594.2|593.4|597.8|596.8|594.2|593|5240
1695888600000|2023-09-28 08:10:00|594|592.8|593|591.8|594.4|592.8|590.8|590.2|11866
1695888900000|2023-09-28 08:15:00|592.4|591.4|589.4|588.6|592.4|591.8|588.6|588|11551
1695889200000|2023-09-28 08:20:00|589.2|588.4|592.6|592|594.8|594|588.6|588|10162
1695889500000|2023-09-28 08:25:00|592.4|591.4|592.4|591.6|594.8|594|592.2|591.4|6539
1695889800000|2023-09-28 08:30:00|592.6|591.8|590.6|590.2|592.8|592|589|588.2|11028
1695890100000|2023-09-28 08:35:00|590.8|590|588.8|588|592.8|592|588.8|588|54012
1695890400000|2023-09-28 08:40:00|588.6|587.4|587.4|586.4|590|589.2|586.4|585.8|20687
1695890700000|2023-09-28 08:45:00|587|585.4|592|590.8|592.2|591.2|584.6|583.6|45198
1695891000000|2023-09-28 08:50:00|591.4|591|595.4|594.6|595.4|594.6|591.2|590.4|4596
1695891300000|2023-09-28 08:55:00|594.8|593.8|590.2|589.2|595.4|594.4|590.2|588.2|26989
1695891600000|2023-09-28 09:00:00|590.4|589|591.4|590.8|592.6|591.6|589.4|589|5460
1695891900000|2023-09-28 09:05:00|591.2|590.4|591.4|590.8|593.8|593.2|591.2|590.4|4709
1695892200000|2023-09-28 09:10:00|591.2|591|592|591.6|592.2|591.6|591.2|590.6|7060
1695892500000|2023-09-28 09:15:00|592.2|591.8|592|591.2|594.2|593.4|591.8|591.2|5355
1695892800000|2023-09-28 09:20:00|591.8|591.6|595.2|594|595.4|594.6|591.8|591.4|17359
1695893100000|2023-09-28 09:25:00|595|593.8|594.4|593.4|595.6|594.4|591.6|590.6|4818
1695893400000|2023-09-28 09:30:00|593.8|593.2|593|592|594.2|593.4|592.2|591.6|11730
1695893700000|2023-09-28 09:35:00|592.8|592.6|593.6|593|595.2|594.2|592.8|592.6|8975
1695894000000|2023-09-28 09:40:00|594.4|593.2|594.8|594|595.2|594.8|594.2|593.2|8754
1695894300000|2023-09-28 09:45:00|594.6|594.2|592.6|591.8|595.4|594.8|591.2|590.6|7902
1695894600000|2023-09-28 09:50:00|592.4|592.2|593.6|593.2|594|593.2|592.4|592.2|2228
1695894900000|2023-09-28 09:55:00|593.8|593.4|594.4|593.4|596.4|595.6|593.8|593.4|5352
1695895200000|2023-09-28 10:00:00|594.2|593.6|594|593.2|594.2|593.8|593.2|592.8|3306
1695895500000|2023-09-28 10:05:00|593.8|593|593.6|593|593.8|593.4|593.4|593|2129
1695895800000|2023-09-28 10:10:00|593.4|592.4|590.2|589.4|593.4|592.6|590.2|589.4|9928
1695896100000|2023-09-28 10:15:00|589.2|588.8|586|585.2|589.2|588.8|585.6|584.8|21995
1695896400000|2023-09-28 10:20:00|585.8|585|585.8|585.2|586|585.2|584.8|584|3625
1695896700000|2023-09-28 10:25:00|585.6|584.8|587.4|586.8|587.6|587|584.4|583.6|4044
1695897000000|2023-09-28 10:30:00|588|587.4|589.4|588.8|589.4|589|587.8|587.4|3709
1695897300000|2023-09-28 10:35:00|591|590.2|595.2|594.4|597.2|595.4|591|590.2|10661
1695897600000|2023-09-28 10:40:00|594|593.4|595.4|594.6|596.8|595.8|594|593.4|6648
1695897900000|2023-09-28 10:45:00|594.8|594.2|595.6|595|598.8|598.4|594.6|594.2|4917
1695898200000|2023-09-28 10:50:00|595.4|594.8|592.4|591.4|595.4|595|592.4|591.4|3515
1695898500000|2023-09-28 10:55:00|592.2|591.2|590.2|589.2|592.2|591.2|588.8|588.2|4646
1695898800000|2023-09-28 11:00:00|589.4|589|584.6|583.8|589.4|589|584.6|583.8|1679
1695899100000|2023-09-28 11:05:00|584.4|584.4|587.8|586.8|588.8|587.8|584.4|584.2|13292
1695899400000|2023-09-28 11:10:00|588|587|586.6|586.2|588|587.6|586.6|586|3736
1695899700000|2023-09-28 11:15:00|586|586|586.6|586|587.4|586.4|586|585.4|9981
1695900000000|2023-09-28 11:20:00|586.4|585.6|587.2|586.6|588.4|587.4|586|585.4|3610
1695900300000|2023-09-28 11:25:00|587|586.4|591.2|590.6|592.4|591.4|585.8|585.2|3535
1695900600000|2023-09-28 11:30:00|591|589.8|589.8|589.2|591|590|588.2|587.2|9022
1695900900000|2023-09-28 11:35:00|591|590.2|589.6|589.2|592.2|591.6|589.4|589.2|7439
1695901200000|2023-09-28 11:40:00|589.2|588.4|590.2|589.2|591|590|584.2|583.4|11421
1695901500000|2023-09-28 11:45:00|588.2|586.6|588.6|587.8|588.8|588|585.6|584.6|6934
1695901800000|2023-09-28 11:50:00|588.4|587.4|591.8|591|591.8|591|588|587.4|38517
1695902100000|2023-09-28 11:55:00|592|590.4|590.4|589.8|592|590.4|589|588.4|4513
1695902400000|2023-09-28 12:00:00|592|590.8|595.4|594.8|596.8|596|591.2|590.6|6457
1695902700000|2023-09-28 12:05:00|595.8|593.2|594.4|593.6|596.4|595.4|594|592.6|6819
1695903000000|2023-09-28 12:10:00|594.2|593.4|592.2|591.6|594.6|593.6|592.2|591.6|5932
1695903300000|2023-09-28 12:15:00|591.4|590.6|591.2|590.6|591.4|590.6|590.4|590|7929
1695903600000|2023-09-28 12:20:00|590.2|589.4|589.8|589.2|591.2|590.4|588.8|588.2|8898
1695903900000|2023-09-28 12:25:00|589.4|588.8|589.4|588.8|589.6|588.8|589|588.6|5563
1695904200000|2023-09-28 12:30:00|589.2|588.6|590.6|589.8|591.8|591.4|589.2|588.4|9786
1695904500000|2023-09-28 12:35:00|590.4|590|588.2|587.6|591.4|591|588|587.2|6701
1695904800000|2023-09-28 12:40:00|588.4|587.4|589.2|588.4|589.2|588.6|587.6|587.2|4120
1695905100000|2023-09-28 12:45:00|589|588.2|586.6|586|589|588.2|585.4|585|7286
1695905400000|2023-09-28 12:50:00|586.4|585.6|590|588.8|590.6|590|585.6|585|13440
1695905700000|2023-09-28 12:55:00|589.8|589|588.6|587.8|591.4|590.4|588.6|587.8|9908
1695906000000|2023-09-28 13:00:00|588.8|588|589.2|588.8|589.8|589.2|588.8|588|2864
1695906300000|2023-09-28 13:05:00|589|588.6|589.8|589.2|590.6|590|589|588.6|3274
1695906600000|2023-09-28 13:10:00|590|588.8|588.2|587.6|590|589.4|588.2|587.6|4378
1695906900000|2023-09-28 13:15:00|588|586.6|584.8|584.2|588|587.2|584.8|583.6|4165
1695907200000|2023-09-28 13:20:00|584.6|584.4|582.6|581.4|587.2|586.4|582.6|581.4|9301
1695907500000|2023-09-28 13:25:00|582.4|580.8|579.4|578.4|582.4|581.2|578.4|577.6|5477
1695907800000|2023-09-28 13:30:00|579.6|579.8|583|582|583|582.2|578|577.6|9891
1695908100000|2023-09-28 13:35:00|582.4|581.8|582|581.2|582.4|581.8|579|578.4|6849
1695908400000|2023-09-28 13:40:00|582.4|581.4|581.4|580.6|582.4|582|579|578.6|11134
1695908700000|2023-09-28 13:45:00|581.2|580.4|575.8|575.2|583|582.4|575.8|575.2|13714
1695909000000|2023-09-28 13:50:00|575.4|575|579|578.4|579.2|578.6|575.4|575|13575
1695909300000|2023-09-28 13:55:00|578.8|578|577.6|576.8|579|578.4|575.2|574|9785
1695909600000|2023-09-28 14:00:00|577.4|575.6|574.4|573.8|577.4|576.6|574|573.4|38849
1695909900000|2023-09-28 14:05:00|574.2|572.8|575.6|575|576.6|576|572.6|572|7953
1695910200000|2023-09-28 14:10:00|575.4|574.8|571.4|570.8|575.4|574.8|570|569.2|14097
1695910500000|2023-09-28 14:15:00|571.2|570.4|573.6|573.2|573.8|573.4|569.6|568.6|6681
1695910800000|2023-09-28 14:20:00|573.2|572.6|571.6|571.2|573.8|573.2|571.2|570.6|10756
1695911100000|2023-09-28 14:25:00|571.4|571|571.4|570.8|572.2|571.8|569.4|569|7694
1695911400000|2023-09-28 14:30:00|571.2|570|567.6|567|571.2|570|565.6|565|7589
1695911700000|2023-09-28 14:35:00|567.4|566.6|566.8|566.6|569.2|568.4|566.6|566.2|7527
1695912000000|2023-09-28 14:40:00|566|565.6|567.4|567|567.6|567|565.6|565.4|10457
1695912300000|2023-09-28 14:45:00|567.2|566.6|570.6|570|570.8|570.2|565.8|565.2|16267
1695912600000|2023-09-28 14:50:00|570.8|570.2|569.6|569|570.8|570.2|568.8|568.2|12005
1695912900000|2023-09-28 14:55:00|568.8|568.2|575.2|575|576.4|575.6|568.8|568.2|16617
1695913200000|2023-09-28 15:00:00|575|574.4|578.4|577.8|581|580|574.2|573.6|18448
1695913500000|2023-09-28 15:05:00|578.2|577.4|580|579.4|580.4|579.8|577.4|576.6|8714
1695913800000|2023-09-28 15:10:00|579.8|579|577.8|577.6|580|579.4|577.6|577|14747
1695914100000|2023-09-28 15:15:00|577.6|577.4|579.4|579|579.4|579.2|576.2|575.6|22170
1695914400000|2023-09-28 15:20:00|579.2|578.8|578|577.6|580.4|580.2|577.6|577.2|17840
1695914700000|2023-09-28 15:25:00|578.2|577.4|580|579.2|581|580.4|578.2|577.4|15080
1695970800000|2023-09-29 07:00:00|589|577.4|592|589.8|595.2|589.8|579.2|577.4|24940
1695971100000|2023-09-29 07:05:00|592.4|590|603|601|605.4|603|592.4|590|47784
1695971400000|2023-09-29 07:10:00|602.8|601.2|602.4|599.2|602.8|601.4|598.2|597.4|8728
1695971700000|2023-09-29 07:15:00|602.6|599.4|604.6|603.4|606.2|605|602.2|599.4|32871
1695972000000|2023-09-29 07:20:00|604.2|603.6|605.4|604.4|605.6|604.6|604.2|603.6|5647
1695972300000|2023-09-29 07:25:00|605.6|602.8|603.2|602|606.2|605.2|602.6|601.6|11060
1695972600000|2023-09-29 07:30:00|603|602.2|604|603.2|605.6|604.6|602.2|601.6|9051
1695972900000|2023-09-29 07:35:00|604.2|603.6|605.4|604.2|606.2|605|603.4|603|10369
1695973200000|2023-09-29 07:40:00|604.8|603.4|605.2|603.8|606.2|605.2|604.6|603.4|2780
1695973500000|2023-09-29 07:45:00|605|605|605.2|604.4|606.2|605|604.8|604|1503
1695973800000|2023-09-29 07:50:00|605|604.2|605.4|604.2|605.4|604.4|604|603.6|877
1695974100000|2023-09-29 07:55:00|605.2|603.8|606.2|605.6|606.2|605.6|605|603.8|331
1695974400000|2023-09-29 08:00:00|606.6|605.8|602.6|601.8|606.6|605.8|602.4|601.8|865
1695974700000|2023-09-29 08:05:00|604.2|603.6|610.6|609.4|610.6|609.6|604.2|603.6|14225
1695975000000|2023-09-29 08:10:00|612.4|609.6|609.6|608.2|612.8|611.8|608.6|607.4|7252
1695975300000|2023-09-29 08:15:00|609.4|607.6|608.2|607|609.8|609.2|607.8|606.8|4994
1695975600000|2023-09-29 08:20:00|608|606.6|609.6|608.6|609.8|608.8|607.2|606.4|1280
1695975900000|2023-09-29 08:25:00|609.4|607.4|609.2|608.4|609.6|608.4|608|607.4|969
1695976200000|2023-09-29 08:30:00|609.8|608.8|610.8|610|611|610.4|609.8|608.8|6422
1695976500000|2023-09-29 08:35:00|610.6|609|609.2|608.8|610.6|610.2|609.2|608.8|1664
1695976800000|2023-09-29 08:40:00|609|608.2|607.2|606.4|609.4|608.6|606.8|606.4|5034
1695977100000|2023-09-29 08:45:00|606.2|605|605|604.2|606.8|606|604.8|603.8|14848
1695977400000|2023-09-29 08:50:00|605.6|604.4|606.6|606|607.6|607|605.4|604.4|1692
1695977700000|2023-09-29 08:55:00|606.8|606.4|607.8|606.8|607.8|607|606.6|606.4|11645
1695978000000|2023-09-29 09:00:00|606.8|606.4|607|606|607.6|606.6|606.6|606|1062
1695978300000|2023-09-29 09:05:00|607.6|606.2|612.2|611.4|612.8|612|607|606.2|1446
1695978600000|2023-09-29 09:10:00|612.6|611.6|614.6|613.6|617.8|616.6|612.6|611.6|6107
1695978900000|2023-09-29 09:15:00|614.4|612.4|613|612.4|614.6|613.2|613|612.2|15962
1695979200000|2023-09-29 09:20:00|610.2|610|611.2|610|611.2|610.2|608.6|607.6|6880
1695979500000|2023-09-29 09:25:00|611|610.2|610.2|609.6|611|610.2|610|609.4|2855
1695979800000|2023-09-29 09:30:00|608.8|609.4|609.4|608.6|609.4|609.6|608.6|607.4|5790
1695980100000|2023-09-29 09:35:00|609.2|608.8|612|611.2|612.2|611.2|609.2|608.4|3329
1695980400000|2023-09-29 09:40:00|611.8|610.6|611.4|610.8|612.6|611.6|611.2|610.6|6618
1695980700000|2023-09-29 09:45:00|611.8|611.2|611.6|610.8|612.6|612|610.8|610.4|1608
1695981000000|2023-09-29 09:50:00|611.2|611|611.4|610.4|612.2|611.4|611|610.2|175
1695981300000|2023-09-29 09:55:00|611|610|611|610.2|613.6|612.6|610.8|610|1892
1695981600000|2023-09-29 10:00:00|610.8|610|609.2|608|610.8|610|608.6|607.6|1043
1695981900000|2023-09-29 10:05:00|609|608.2|609.6|608.8|609.6|609|608.4|607.6|1740
1695982200000|2023-09-29 10:10:00|610.2|608.6|611|610.4|611.2|610.4|610.2|608.6|1102
1695982500000|2023-09-29 10:15:00|611.4|610.8|610.2|609.2|612.8|611.4|610.2|609.2|1572
1695982800000|2023-09-29 10:20:00|609.6|609|609.6|608.8|610.2|609.4|609.4|608.8|2654
1695983100000|2023-09-29 10:25:00|609.4|608.4|609.4|608.6|609.4|608.6|608.4|607.4|2425
1695983400000|2023-09-29 10:30:00|609.2|608.4|608.2|607.8|609.2|608.6|608|607.2|3828
1695983700000|2023-09-29 10:35:00|608|607.4|608.2|607.4|608.4|607.8|608|607.4|2196
1695984000000|2023-09-29 10:40:00|608.6|608|606.8|606|608.6|608.2|606.4|605.6|978
1695984300000|2023-09-29 10:45:00|607.2|606.2|608|607|608|607|607.2|606.2|3339
1695984600000|2023-09-29 10:50:00|607.2|606.2|605.8|605.2|607.2|606.2|605.8|605.2|2215
1695984900000|2023-09-29 10:55:00|606.4|605.8|606.4|605.4|606.4|606|606.2|605.4|862
1695985200000|2023-09-29 11:00:00|606.6|605.6|606.6|605.6|607.2|606.2|606|605.2|3259
1695985500000|2023-09-29 11:05:00|606.4|605.4|606.6|605.4|607|606.6|606.4|605.4|1217
1695985800000|2023-09-29 11:10:00|606.2|605.2|606|605.2|606.2|605.2|606|605.2|832
1695986100000|2023-09-29 11:15:00|605.6|605.4|606.4|605.8|607.2|606.4|605.2|604.8|2102
1695986400000|2023-09-29 11:20:00|605.8|605.2|605.4|604.8|606|605.2|605.4|604.6|2961
1695986700000|2023-09-29 11:25:00|604.6|603.8|603.2|602|604.6|604|603.2|602|6271
1695987000000|2023-09-29 11:30:00|603|601.8|602.8|602.2|603|602.4|602.6|601.4|5365
1695987300000|2023-09-29 11:35:00|602.6|602|602.4|601.6|602.6|602|602|601.4|1171
1695987600000|2023-09-29 11:40:00|602.2|601.4|602.6|601.8|602.6|602.2|602.2|601.4|608
1695987900000|2023-09-29 11:45:00|602.4|601.6|601.6|600.6|602.6|602|601.4|600.4|7270
1695988200000|2023-09-29 11:50:00|601.4|600.4|599.8|598.6|601.4|600.4|599.4|598.4|8172
1695988500000|2023-09-29 11:55:00|599.4|598.8|599.4|598.8|599.6|599|599.2|598.4|1782
1695988800000|2023-09-29 12:00:00|598.6|597.6|601.4|600.6|601.6|600.6|598.4|597.2|1042
1695989100000|2023-09-29 12:05:00|601.6|600.8|602.2|602|602.6|602|601.6|600.8|395
1695989400000|2023-09-29 12:10:00|602.6|602.6|604.6|603.6|604.6|603.6|602.6|602.4|3032
1695989700000|2023-09-29 12:15:00||603.8||604.2||604.2||603.8|750
1695990000000|2023-09-29 12:20:00|605.2|604.6|605|604.2|605.4|605|605|604.2|1685
1695990300000|2023-09-29 12:25:00||604.4||604.2||604.4||604.2|5958
1695990600000|2023-09-29 12:30:00|606.2|604.4|604.4|603.6|608|606.6|604.4|603.6|4592
1695990900000|2023-09-29 12:35:00|604.8|603.8|604.4|603.8|604.8|604.2|603.8|602.6|651
1695991200000|2023-09-29 12:40:00|604.8|603.6|605.6|605|605.6|605.2|604.8|603.4|681
1695991500000|2023-09-29 12:45:00|605.2|604.6|608.4|607.8|609.4|608.2|605.2|604.6|2662
1695991800000|2023-09-29 12:50:00|608.2|607.6|607.2|606.6|608.4|607.6|606.8|606|724
1695992100000|2023-09-29 12:55:00|607.4|606.8|605.2|604.4|608.8|608|604.8|604|3975
1695992400000|2023-09-29 13:00:00|606|605.4|606|605.2|606.6|605.8|605.8|604.6|1462
1695992700000|2023-09-29 13:05:00|605.6|604.6|604.6|604.4|605.8|605|604.6|604.4|3747
1695993000000|2023-09-29 13:10:00|604.4|603.8|603.4|603|604.4|603.8|603.4|602.6|4357
1695993300000|2023-09-29 13:15:00|604.2|603.2|603.6|602.8|604.4|603.4|603.6|602.8|1715
1695993600000|2023-09-29 13:20:00|603.4|602.2|603.2|602.2|603.4|602.4|603.2|602.2|1929
1695993900000|2023-09-29 13:25:00|603.6|602.4|601.6|600.8|603.6|603.2|601.6|600.8|1693
1695994200000|2023-09-29 13:30:00|601.4|600.4|605.8|604.6|605.8|605.2|601|600|2652
1695994500000|2023-09-29 13:35:00|606.6|605.4|611|609.6|611|609.6|606.4|605.2|4063
1695994800000|2023-09-29 13:40:00|610.6|609.2|611.8|611.2|612.2|611.8|610.2|609.2|3318
1695995100000|2023-09-29 13:45:00|612.2|611.4|613.6|612.4|614.6|613.8|612.2|611.4|3685
1695995400000|2023-09-29 13:50:00|613.4|611.8|610.4|609.4|614.6|613.8|610.4|609.4|4127
1695995700000|2023-09-29 13:55:00|610.2|609.2|609.6|609|611|610.2|609.4|608.8|842
1695996000000|2023-09-29 14:00:00|609.2|608.6|608.2|607.6|611.6|610.6|608.2|607.6|13505
1695996300000|2023-09-29 14:05:00|607.8|607|604.4|604|609|608.2|604.4|603.8|2556
1695996600000|2023-09-29 14:10:00|604.8|604.4|603.4|602.8|605.6|604.8|603|601.8|6606
1695996900000|2023-09-29 14:15:00|603.6|603|606|605.4|606.4|605.6|603|602.2|9099
1695997200000|2023-09-29 14:20:00|605.8|605.2|602|601.6|606|605.4|602|601.6|6598
1695997500000|2023-09-29 14:25:00|602.2|601.2|604|603.2|604|603.2|600.2|599.4|9907
1695997800000|2023-09-29 14:30:00|604.4|603.4|608.2|607.4|608.4|607.4|603.4|602.4|12558
1695998100000|2023-09-29 14:35:00|608.4|607.6|606|605.2|608.6|608|605.6|604.8|4631
1695998400000|2023-09-29 14:40:00|605.8|605|606.2|605.6|606.2|605.6|604.8|604.4|4261
1695998700000|2023-09-29 14:45:00|606.4|605.8|604.4|603.8|607.2|606.2|604.2|603.8|6618
1695999000000|2023-09-29 14:50:00|604.2|604|604|603.2|605|604.4|603.6|603.2|4164
1695999300000|2023-09-29 14:55:00|604.2|603.4|604.6|604.2|604.6|604.2|603|602.2|17428
1695999600000|2023-09-29 15:00:00|605.6|604.4|602.2|601.8|607|606|601.4|600.8|11720
1695999900000|2023-09-29 15:05:00|602|602|604.6|604.2|604.8|604.2|601.8|601.2|20600
1696000200000|2023-09-29 15:10:00|604.8|604|604.8|604.4|605.2|604.6|604|603.8|10933
1696000500000|2023-09-29 15:15:00|604.6|604.2|606|605.4|606.6|606|603|602|20600
1696000800000|2023-09-29 15:20:00|605.6|605|606|605.6|607.2|606.4|605.2|604.6|14942
1696001100000|2023-09-29 15:25:00|605.8|605.2|604.4|604.2|606.2|605.6|603.4|603|9982
1696230000000|2023-10-02 07:00:00|610.4|596.2|598.2|596.4|610.6|598.6|598.2|596.2|16706
1696230300000|2023-10-02 07:05:00|598|596.6|597.2|596.4|598.6|597.6|595.8|594.6|4648
1696230600000|2023-10-02 07:10:00|598.4|598|599.2|598.2|601.4|601|598.4|597.4|5066
1696230900000|2023-10-02 07:15:00|599.4|598.4|603.2|602.8|604.4|603.2|599.4|598.4|3104
1696231200000|2023-10-02 07:20:00|602.8|602.4|607|606.2|607.2|606.2|602.8|602.4|3263
1696231500000|2023-10-02 07:25:00|607.2|606.6|607.2|606.4|607.2|606.6|606.8|606|977
1696231800000|2023-10-02 07:30:00|607.6|606.8|607.8|606.8|610.4|609.8|607|606.2|5345
1696232100000|2023-10-02 07:35:00|608.2|607|611.4|610.6|612.8|611.6|608|607|2165
1696232400000|2023-10-02 07:40:00|611.2|610|609.8|609.2|611.2|610.4|609.6|609|1903
1696232700000|2023-10-02 07:45:00|608|609|607.8|607.2|609.2|609.2|606.8|606.2|7267
1696233000000|2023-10-02 07:50:00|606.4|607|604.8|604|607|607|604.6|604|4017
1696233300000|2023-10-02 07:55:00|605|604.6|605.2|603.6|605.4|604.6|605|603.4|2264
1696233600000|2023-10-02 08:00:00|605.4|603.8|608.6|608|608.6|608|605.4|603.8|2790
1696233900000|2023-10-02 08:05:00|608.4|607.8|612.8|611.6|614.2|612.8|608.4|607.8|10522
1696234200000|2023-10-02 08:10:00|612.2|612.6|615|614.2|616|614.6|612.2|612.4|2425
1696234500000|2023-10-02 08:15:00|614.8|613.8|612.2|611.4|615|614|612.2|611.4|1869
1696234800000|2023-10-02 08:20:00|612.6|611.6|614.8|614.2|615|614.2|611.8|611|7633
1696235100000|2023-10-02 08:25:00|615.6|614.6|612.2|611.6|615.6|614.8|611.2|610.4|4276
1696235400000|2023-10-02 08:30:00|611.6|611.4|612|611.4|612|611.4|611.6|610.8|1950
1696235700000|2023-10-02 08:35:00|611.2|610.2|609.8|609.4|611.6|611|609.8|609.4|2140
1696236000000|2023-10-02 08:40:00|609.6|609.6|608|606.8|609.8|609.6|608|606.8|4347
1696236300000|2023-10-02 08:45:00|607.6|606.4|604.8|603.8|608|607.6|604.8|603.8|4518
1696236600000|2023-10-02 08:50:00|606.2|605.2|605.6|605.2|606.2|605.4|605.6|605|3011
1696236900000|2023-10-02 08:55:00|606.6|605.8|605.2|604.4|606.6|605.8|605.2|604|615
1696237200000|2023-10-02 09:00:00|605.4|603.8|604.2|603.6|605.4|604.2|604|603.2|3092
1696237500000|2023-10-02 09:05:00|604.6|603.8|603.8|602.8|604.6|603.8|603.2|602.6|1167
1696237800000|2023-10-02 09:10:00|605|604.8|607.4|606.8|607.8|607.4|605|604.8|2426
1696238100000|2023-10-02 09:15:00|607.2|606.4|605.6|604.8|607.4|606.8|605.6|604.8|1470672
1696238400000|2023-10-02 09:20:00|606|605.4|606|605.4|606.8|606.4|606|605.2|2348
1696238700000|2023-10-02 09:25:00|605.8|605.6|602.4|601.6|605.8|605.6|602.4|601.4|1376
1696239000000|2023-10-02 09:30:00|602.2|601.4|601|600.2|602.8|602.4|600.8|600|2524
1696239300000|2023-10-02 09:35:00|602.2|600.4|602.6|602.4|603.4|602.8|601|600.2|1969
1696239600000|2023-10-02 09:40:00|603|602.2|603.6|603|605.2|604.4|603|602.2|3461
1696239900000|2023-10-02 09:45:00|603.4|602.8|602.8|602.2|603.8|603.4|602.6|602|708
1696240200000|2023-10-02 09:50:00|603|602|602.4|601.6|603|602.6|602.2|601.6|1493
1696240500000|2023-10-02 09:55:00|602.6|602.2|602.4|601.6|603.4|602.8|602.4|601.6|1306
1696240800000|2023-10-02 10:00:00|602.2|601.4|600.2|599.6|602.6|602.2|600|599|5288
1696241100000|2023-10-02 10:05:00|599.2|598.6|599.6|598.8|600.6|599.8|596.2|595|4081
1696241400000|2023-10-02 10:10:00|599.8|599|600.2|599.6|600.2|599.6|598.8|598.2|986
1696241700000|2023-10-02 10:15:00|600|599.4|601.4|600.6|601.6|600.8|600|599.2|1394
1696242000000|2023-10-02 10:20:00|601.2|600.8|601|600.2|601.2|600.8|601|600.2|829
1696242300000|2023-10-02 10:25:00|600.8|599.4|599|598.4|600.8|599.6|599|598.4|4030
1696242600000|2023-10-02 10:30:00|598.6|598|599.8|598.8|601.2|600.4|597.4|596.8|3829
1696242900000|2023-10-02 10:35:00|599.6|599|599.4|598.6|600|599.2|599.2|598.4|858
1696243200000|2023-10-02 10:40:00|599.2|598.8|599.8|599.2|600.4|599.6|599.2|598.8|283
1696243500000|2023-10-02 10:45:00|599.6|598.6|599.4|598.8|599.6|599.4|599.2|598.6|2196
1696243800000|2023-10-02 10:50:00|600.2|599|599.8|599.2|600.2|599.4|598.6|598.2|1739
1696244100000|2023-10-02 10:55:00|599.6|599|597|596.4|599.8|599.4|597|596.4|2315
1696244400000|2023-10-02 11:00:00|596.4|595.6|598|597.4|598.2|597.6|596.4|595.6|1916
1696244700000|2023-10-02 11:05:00|598.6|597.6|600.4|599.8|600.4|599.8|598.6|597.6|3656
1696245000000|2023-10-02 11:10:00|600.8|600.2|600.8|600.2|601.4|600.8|600.4|599.8|5762
1696245300000|2023-10-02 11:15:00|601.2|600.4|600.4|599.6|601.2|600.8|600.4|599.6|2807
1696245600000|2023-10-02 11:20:00|599.8|599.8|600.4|599.8|600.4|599.8|599.4|599.2|1018
1696245900000|2023-10-02 11:25:00|600.2|599.6|599.2|598.6|600.2|599.6|598.8|598|5682
1696246200000|2023-10-02 11:30:00|599.8|598.8|599.2|598.8|600.8|599.8|599|598.6|3907
1696246500000|2023-10-02 11:35:00|598.8|598.2|599.6|598.8|599.8|599.4|598.8|598.2|3330
1696246800000|2023-10-02 11:40:00|599.4|599|599.6|599.2|600.2|599.6|599|598.6|2153
1696247100000|2023-10-02 11:45:00|599.4|598.8|598.6|598.2|599.4|598.8|598.2|597.8|2461
1696247400000|2023-10-02 11:50:00|598.8|598.4|598.8|598.2|600.8|600.4|598.8|597.6|3431
1696247700000|2023-10-02 11:55:00|598.2|597.6|598.6|598.2|598.8|598.6|597.8|597|12654
1696248000000|2023-10-02 12:00:00|598.8|598.4|597.4|596.8|599.6|599|597.4|596.8|2028
1696248300000|2023-10-02 12:05:00|597|596.2|595.6|595.2|597.4|596.8|595.6|595.2|1101
1696248600000|2023-10-02 12:10:00|595.4|595|594.4|593.6|595.4|595|594|593|4346
1696248900000|2023-10-02 12:15:00|594.2|593.8|594.2|593.4|594.4|593.8|592.8|592.2|5785
1696249200000|2023-10-02 12:20:00|594.4|593.6|593.6|593|594.4|594|591.4|590.8|8207
1696249500000|2023-10-02 12:25:00|593.4|592.8|594.2|593.2|598.4|597.8|593.2|592.6|6797
1696249800000|2023-10-02 12:30:00|594.4|593.6|590.6|589.8|596.6|595.6|590.4|589.6|5023
1696250100000|2023-10-02 12:35:00|590.8|590|590.2|589.4|593.2|592.4|589.8|589.4|5987
1696250400000|2023-10-02 12:40:00|590|588.4|590.2|589.6|591|590.8|588.4|587.8|9048
1696250700000|2023-10-02 12:45:00|588.8|588.6|588|587.4|589.8|589.2|587.8|587|12386
1696251000000|2023-10-02 12:50:00|587.8|587.6|585.8|585.2|587.8|587.6|585.8|585.2|7947
1696251300000|2023-10-02 12:55:00|585.6|585|588.8|588|590.4|590|585.2|584.6|9691
1696251600000|2023-10-02 13:00:00|588.6|587.2|586|585.4|588.6|587.2|586|585.4|6677
1696251900000|2023-10-02 13:05:00|586.2|585.8|585|584|586.2|585.8|583.2|582.4|4991
1696252200000|2023-10-02 13:10:00|591.2|584.2|585.2|584.2|591.2|590|585|584.2|13638
1696252500000|2023-10-02 13:15:00|583.6|582.8|587|586.6|587|586.6|583.6|582.8|11897
1696252800000|2023-10-02 13:20:00|586.4|585.8|584.2|583.2|586.4|585.8|583.2|582.6|4214
1696253100000|2023-10-02 13:25:00|584|583|586.6|586.2|586.6|586.2|584|583|2964
1696253400000|2023-10-02 13:30:00|586.2|585.6|589.6|589|589.8|589|585.4|585|4492
1696253700000|2023-10-02 13:35:00|589.8|589.2|590.6|589.8|592|591.2|589.8|589|6079
1696254000000|2023-10-02 13:40:00|590|589.4|587.4|586.8|590|589.4|586|585.4|16896
1696254300000|2023-10-02 13:45:00|587|586.4|586|585.4|587.2|586.6|585|584.4|6113
1696254600000|2023-10-02 13:50:00|585.8|585|584.8|584|586|585|583.8|583.2|7238
1696254900000|2023-10-02 13:55:00|584.4|584.2|587.2|586.6|588.6|588|584.4|583.6|9606
1696255200000|2023-10-02 14:00:00|586.8|586.8|589.6|588.8|590.8|589.4|586.8|586.6|12976
1696255500000|2023-10-02 14:05:00|589.4|589|588.8|588.2|590.2|589.8|588.8|588|8767
1696255800000|2023-10-02 14:10:00|588.6|587.6|587.6|587|590.4|589.8|587|586.6|14760
1696256100000|2023-10-02 14:15:00|587.8|587.2|589|588.4|589.6|589.2|587.4|587|8334
1696256400000|2023-10-02 14:20:00|588.8|588|588|587.6|588.8|588|587|586.4|9908
1696256700000|2023-10-02 14:25:00|587.8|587.4|587.4|586.8|589.2|588.6|587.2|586.8|7333
1696257000000|2023-10-02 14:30:00|587.2|586.6|585.4|584.8|587.2|586.8|583.8|583.2|6241
1696257300000|2023-10-02 14:35:00|585.2|584.6|587|586.6|587.8|587.6|585|584.6|6455
1696257600000|2023-10-02 14:40:00|587.8|587.2|586.6|586|587.8|587.4|585|584.4|5738
1696257900000|2023-10-02 14:45:00|586.8|586.2|586.2|585.6|587.6|587.4|586|585.4|7019
1696258200000|2023-10-02 14:50:00|586|585.8|585.6|584.6|587.4|587|585.2|584.6|6406
1696258500000|2023-10-02 14:55:00|585.4|584.8|586.6|585.8|587.4|586.6|584.8|584.2|6702
1696258800000|2023-10-02 15:00:00|586.4|585.6|585.6|585.2|587|586.4|584.4|584|7908
1696259100000|2023-10-02 15:05:00|585.2|584.6|586|585.4|586.4|586.2|585|584.4|5208
1696259400000|2023-10-02 15:10:00|586.4|586|585.8|585.4|587.2|586.6|585.4|585|9504
1696259700000|2023-10-02 15:15:00|585.6|585.2|586.8|586.4|587|586.6|585.6|585.2|5771
1696260000000|2023-10-02 15:20:00|586.6|586|586.8|586.4|587.4|587|586.6|586|10151
1696260300000|2023-10-02 15:25:00|586.6|586.2|587|586|588|587.2|586|585.8|10889
1696316400000|2023-10-03 07:00:00|582.2|577.4|581|579.2|582.2|579.2|577.2|576.2|15350
1696316700000|2023-10-03 07:05:00|581.2|579.4|576.8|575.8|581.6|580.6|575.6|574.4|7947
1696317000000|2023-10-03 07:10:00|578.4|576|580.4|579.2|580.4|579.2|578.4|576|3347
1696317300000|2023-10-03 07:15:00|583.2|581.6|578|577.6|583.2|582|578|577.6|1786
1696317600000|2023-10-03 07:20:00|577.8|577|574.4|573.6|577.8|577|574.4|573.6|6722
1696317900000|2023-10-03 07:25:00|574.6|574|568.8|568.2|574.6|574|568.6|567.4|12726
1696318200000|2023-10-03 07:30:00|568.6|568.4|568.6|567.8|571.4|570.4|568.4|567.6|5306
1696318500000|2023-10-03 07:35:00|569.2|568.6|571.4|570.6|572|571|569.2|568|4283
1696318800000|2023-10-03 07:40:00|572|570.8|573.4|572.2|573.8|572.8|572|570.8|4110
1696319100000|2023-10-03 07:45:00|573.2|571.8|572.6|571.8|573.2|571.8|570.8|570|1396
1696319400000|2023-10-03 07:50:00|573|572|571.6|571|574|573.2|571.6|571|6583
1696319700000|2023-10-03 07:55:00|572|571.2|570.8|570.2|572|571.4|569.8|569|3076
1696320000000|2023-10-03 08:00:00|571|570.4|571.8|571|571.8|571|569.6|569.2|4317
1696320300000|2023-10-03 08:05:00|572.2|571.2|571.2|570.6|572.2|571.8|571|570.6|1901
1696320600000|2023-10-03 08:10:00|571.8|571|575|574.2|575.2|574.6|571.8|571|2336
1696320900000|2023-10-03 08:15:00|575.2|574.6|576|575.2|576.4|575.6|574.6|574.2|3641
1696321200000|2023-10-03 08:20:00|575.8|574.6|576.6|575.8|576.8|576|575.4|574.6|638
1696321500000|2023-10-03 08:25:00|577.2|576|577.6|576.8|577.8|577.4|576.6|576|3560
1696321800000|2023-10-03 08:30:00|578|577|580.6|579.6|580.6|579.6|577.8|577|1126
1696322100000|2023-10-03 08:35:00|580.4|579.8|580.6|579.6|581.4|580.4|579.6|579|2704
1696322400000|2023-10-03 08:40:00|580.2|579.8|580|579.4|580.8|580|579.4|578.8|1488
1696322700000|2023-10-03 08:45:00|580.8|579.6|581|580.4|581.4|580.6|579.8|579|1406
1696323000000|2023-10-03 08:50:00|581.2|580.8|579.6|579|581.4|580.8|579.4|579|6042
1696323300000|2023-10-03 08:55:00|579.8|579.2|581|580|581.8|581|579.6|579.2|3301
1696323600000|2023-10-03 09:00:00|581.2|580.2|581.2|580.4|581.4|580.8|580.2|579.8|2833
1696323900000|2023-10-03 09:05:00|581|580.2|580.4|579.6|581|580.2|579.8|579.4|4867
1696324200000|2023-10-03 09:10:00|580.2|579.4|577.4|576.6|580.2|579.6|577.2|576.6|700764
1696324500000|2023-10-03 09:15:00|577|576.4|575.8|574.8|578.2|577.6|575.8|574.6|2855
1696324800000|2023-10-03 09:20:00|575.6|574.4|571.8|570.4|575.6|574.4|571.2|570.4|2319
1696325100000|2023-10-03 09:25:00|572|570.6|572.6|571.2|572.8|571.8|570|569.2|3232
1696325400000|2023-10-03 09:30:00|572.4|571.4|570.4|569.4|572.8|571.8|570.4|569.4|1372
1696325700000|2023-10-03 09:35:00|571.4|569.6|572.6|571.4|572.8|572.4|571.4|569.6|1775
1696326000000|2023-10-03 09:40:00|572.2|571.2|571|570.6|572.2|571.4|571|570.6|2739
1696326300000|2023-10-03 09:45:00|571.4|570.4|571.8|571.4|572.6|571.8|570.2|569.6|1307
1696326600000|2023-10-03 09:50:00|572.2|571.6|573.2|572.8|573.2|572.8|572.2|571.6|3979
1696326900000|2023-10-03 09:55:00|573|572.4|569.8|569|573|572.4|569.6|568.8|9256
1696327200000|2023-10-03 10:00:00|570|569.2|571.2|570.6|572.2|571.6|570|569.2|4956
1696327500000|2023-10-03 10:05:00|570.4|569.8|570|569.6|572.4|571.8|570|569.4|9162
1696327800000|2023-10-03 10:10:00|569.8|569.2|566.4|565.6|570|569.6|564.4|563.4|9923
1696328100000|2023-10-03 10:15:00|567|565.8|568|566.8|568|567.2|566.6|565.6|6593
1696328400000|2023-10-03 10:20:00|567.8|567|568.6|567.8|569|568.4|567.6|567|5099
1696328700000|2023-10-03 10:25:00|568.8|568|567.4|566.8|569|568.6|567.4|566.8|5611
1696329000000|2023-10-03 10:30:00|567|566.6|568|567.6|568.2|567.8|566.8|566.4|6133
1696329300000|2023-10-03 10:35:00|568.4|567.8|566.2|565.6|568.4|568|566|565.4|7167
1696329600000|2023-10-03 10:40:00|565.8|565.8|565.4|564.6|566|565.8|564.6|564|7334
1696329900000|2023-10-03 10:45:00|565.8|564.8|564.8|564.6|566|565.4|564.8|564.4|8007
1696330200000|2023-10-03 10:50:00|564.4|564.4|564.4|563.8|564.6|564.4|564|563.4|9848
1696330500000|2023-10-03 10:55:00|564.6|564|564.6|564.2|565.4|564.8|564|563.2|2649
1696330800000|2023-10-03 11:00:00|564.4|563.8|563.6|563|564.6|564|563.6|563|7107
1696331100000|2023-10-03 11:05:00|564.2|563.2|565.2|564.4|565.6|565|564.2|563.2|7561
1696331400000|2023-10-03 11:10:00|564.8|564|563.6|563|564.8|564|563.6|563|4910
1696331700000|2023-10-03 11:15:00|563|562.6|563|562.2|563.6|562.8|561.8|561.2|6700
1696332000000|2023-10-03 11:20:00|562.8|562|563.2|562.6|563.8|563.2|562.6|562|10223
1696332300000|2023-10-03 11:25:00|563.4|562.8|564.4|564|564.4|564|562.4|561.8|4430
1696332600000|2023-10-03 11:30:00|565|564.2|564.2|563.6|565.6|565.2|564.2|563.6|7392
1696332900000|2023-10-03 11:35:00|564|563.4|563.4|562.8|564.2|563.8|562.8|562.2|7156
1696333200000|2023-10-03 11:40:00|563.2|562.6|562.8|562.2|563.2|562.6|562.6|561.8|7033
1696333500000|2023-10-03 11:45:00|562.6|562.4|562.4|562|562.6|562.4|561.2|561|10064
1696333800000|2023-10-03 11:50:00|562.2|561.6|562|561.6|562.6|562.2|561.8|561.4|5370
1696334100000|2023-10-03 11:55:00|561.6|561.8|562.8|562.4|563.2|562.6|561.6|561.2|27745
1696334400000|2023-10-03 12:00:00|562.6|562|560.6|560.2|562.8|562.4|560|559.4|15399
1696334700000|2023-10-03 12:05:00|560.8|560.4|560.4|559.6|560.8|560.4|560|559.4|6285
1696335000000|2023-10-03 12:10:00|560.6|559.8|561|560.6|561.6|561|560.4|559.6|6658
1696335300000|2023-10-03 12:15:00|560.6|560.4|559.8|559.2|561|560.6|559.6|559|14837
1696335600000|2023-10-03 12:20:00|560.4|559.8|560.2|559.4|561|560.4|560|559.4|8404
1696335900000|2023-10-03 12:25:00|560.6|559.6|563.4|562.8|563.8|563.2|560.6|559.6|2423
1696336200000|2023-10-03 12:30:00|563.2|562|561|560.2|563.2|562|560.6|559.8|3336
1696336500000|2023-10-03 12:35:00|561.4|560.4|560.2|559.4|561.6|560.8|560.2|559.4|3314
1696336800000|2023-10-03 12:40:00|560|559.6|559.8|559|560.2|559.6|558.4|558|3016
1696337100000|2023-10-03 12:45:00|560.2|559.2|560.4|559.8|561|560.4|560.2|559.2|4009
1696337400000|2023-10-03 12:50:00|561|560.4|560|559.4|561|560.4|559.4|558.8|1394
1696337700000|2023-10-03 12:55:00|559.8|559.2|558.8|558.2|560|559.2|558.6|558|12874
1696338000000|2023-10-03 13:00:00|558.6|558|559.2|558.6|559.2|558.8|558.6|557.8|2878
1696338300000|2023-10-03 13:05:00|559|558.4|560.4|559.8|561.8|561.2|558.8|558.2|5404
1696338600000|2023-10-03 13:10:00|560.2|560|560.4|560|561.4|560.6|560|559.6|3492
1696338900000|2023-10-03 13:15:00|561|559.8|560.6|560.2|562.2|561.6|560.6|559.8|5563
1696339200000|2023-10-03 13:20:00|560.4|560|560|559.4|560.6|560|559.2|558.4|3915
1696339500000|2023-10-03 13:25:00|560.4|559.8|560|559.8|560.6|560|560|559.4|3821
1696339800000|2023-10-03 13:30:00|560.4|560.2|562.2|561.8|563.8|563.2|560.4|560.2|21481
1696340100000|2023-10-03 13:35:00|563.4|562.8|559.8|559|563.4|562.8|559.6|559|18278
1696340400000|2023-10-03 13:40:00|560|559.2|560.6|560.2|561|560.4|558.4|557.8|5616
1696340700000|2023-10-03 13:45:00|560.8|560|561.8|561.4|561.8|561.4|559.6|559|6276
1696341000000|2023-10-03 13:50:00|562|561.2|559.8|559.2|562.8|562.2|559.6|559|13041
1696341300000|2023-10-03 13:55:00|560.8|559.4|559.4|559.2|561.6|561|559.4|559.2|8873
1696341600000|2023-10-03 14:00:00|558.8|558.8|557|556.6|560|559.2|557|556.6|14427
1696341900000|2023-10-03 14:05:00|556.8|556.2|554.2|553.2|558.8|558.2|554.2|553.2|10749
1696342200000|2023-10-03 14:10:00|554.6|553.4|556.4|555.8|558.2|557.6|554.4|553.4|9836
1696342500000|2023-10-03 14:15:00|556|555.4|555.2|554.8|556.6|556|553.8|553.4|10780
1696342800000|2023-10-03 14:20:00|555.8|555|559.4|559.2|559.4|559.2|555.4|555|7674
1696343100000|2023-10-03 14:25:00|559.8|559|559.4|559.2|560.8|560.4|559|558.6|3562
1696343400000|2023-10-03 14:30:00|559.2|558.8|558.6|558.2|559.2|559|557.8|557|3104
1696343700000|2023-10-03 14:35:00|558.4|558|557.8|557.4|560.6|560|557|556.4|6799
1696344000000|2023-10-03 14:40:00|558.8|558.2|558.4|558|559.8|559.6|558.2|557.6|3398
1696344300000|2023-10-03 14:45:00|558|558.2|557.6|557.2|558|558.2|557|556.4|4958
1696344600000|2023-10-03 14:50:00|557.4|557|556.4|555.8|559.4|558.8|556.4|555.8|7927
1696344900000|2023-10-03 14:55:00|557.2|556|558.4|558|559|558.8|557.2|556|11588
1696345200000|2023-10-03 15:00:00|558.2|557.8|559.4|559|559.8|559.4|557.8|557.4|13760
1696345500000|2023-10-03 15:05:00|559|558.8|558.4|558|559.4|559|557.8|557.2|8324
1696345800000|2023-10-03 15:10:00|558.2|557.8|558.6|558.2|558.8|558.4|557.4|557.2|11315
1696346100000|2023-10-03 15:15:00|558.4|558|559.4|558.8|559.6|559.2|558.2|557.8|19955
1696346400000|2023-10-03 15:20:00|559.2|559|560.4|559.8|560.6|560.2|559|558.4|11966
1696346700000|2023-10-03 15:25:00|560|559.6|560|559.2|561|560.2|559.6|559.2|15889
1696402800000|2023-10-04 07:00:00|568.2|562.4|562.2|560.2|568.2|562.4|560.4|557.4|21461
1696403100000|2023-10-04 07:05:00|562|560.4|564.4|562.8|564.6|563|561.4|559.8|2578
1696403400000|2023-10-04 07:10:00|564.6|563|566.6|565|567.6|566.2|564.6|563|5138
1696403700000|2023-10-04 07:15:00|566.4|564.6|564|563.4|566.6|565.4|564|563.4|2790
1696404000000|2023-10-04 07:20:00|564.8|563.6|563.8|562.8|564.8|563.6|563.4|562|2977
1696404300000|2023-10-04 07:25:00|563.6|563|567.4|566.8|567.6|567.2|563.4|562.4|8310
1696404600000|2023-10-04 07:30:00|567.6|566.2|564.8|563.8|567.6|566.2|563.4|562.2|4906
1696404900000|2023-10-04 07:35:00|564.6|563.6|566|565|567|565.8|564.4|563.4|4331
1696405200000|2023-10-04 07:40:00|565.8|564.4|569|567.8|569.8|569|565.6|564.4|4055
1696405500000|2023-10-04 07:45:00|568.2|568|567.2|566.4|569.4|568.4|567.2|566.4|2829
1696405800000|2023-10-04 07:50:00|566.6|565.6|565.6|565.2|567|566|565.6|564.8|857
1696406100000|2023-10-04 07:55:00|565.4|564.8|567|566|567|566|564.8|564|5730
1696406400000|2023-10-04 08:00:00|566.8|565.8|563.6|563|566.8|565.8|562.8|562.2|5257
1696406700000|2023-10-04 08:05:00|563.4|562.6|564.8|564.4|564.8|564.4|563.2|562.6|4649
1696407000000|2023-10-04 08:10:00|565.2|564.2|565.8|565.2|566|565.4|565.2|564.2|6484
1696407300000|2023-10-04 08:15:00|565.6|565.8|565.2|564.2|567.4|566.6|565.2|564.2|821
1696407600000|2023-10-04 08:20:00|564.8|564.4|564.8|564.2|565|564.8|563.6|562.8|2007
1696407900000|2023-10-04 08:25:00|565.4|564.6|565|564.6|566.2|565.6|565|564.4|5008
1696408200000|2023-10-04 08:30:00|564.8|564.4|564.8|564|565.8|565|564.4|563.8|3449
1696408500000|2023-10-04 08:35:00|564.6|563.6|565.2|564.4|565.2|564.6|563.8|563|5334
1696408800000|2023-10-04 08:40:00|565.8|564.6|565.2|564.4|565.8|565.2|563.8|563|2442
1696409100000|2023-10-04 08:45:00|565.4|564.8|565.8|564.8|566.2|565.4|564.6|564|2654
1696409400000|2023-10-04 08:50:00|565.6|565|564.2|563.8|565.6|565|564.2|563.8|3126
1696409700000|2023-10-04 08:55:00|564|563.6|562.8|562.4|564.2|563.6|562.8|562.4|4850
1696410000000|2023-10-04 09:00:00|565.6|564.4|563.4|563.2|565.6|564.4|563.4|563.2|109582
1696410300000|2023-10-04 09:05:00|563.2|562.6|564.6|564.4|564.6|564.4|563.2|562.6|5774
1696410600000|2023-10-04 09:10:00|564.4|564.2|564.4|563.8|564.6|564.2|564|563.8|4316
1696410900000|2023-10-04 09:15:00|564.2|563.6|563|562.4|564.2|563.6|563|562.2|1402
1696411200000|2023-10-04 09:20:00|562.6|562|563.4|562.8|563.4|562.8|562.4|562|1116
1696411500000|2023-10-04 09:25:00|564|563|564.2|563.4|564.2|563.4|563.4|563|1958
1696411800000|2023-10-04 09:30:00|564.4|563.6|565.4|564.6|565.4|564.8|564.4|563.6|1432
1696412100000|2023-10-04 09:35:00|565.2|564.8|564.2|563.8|565.4|565|564.2|563.8|2111
1696412400000|2023-10-04 09:40:00|564.8|564|563.4|562.8|564.8|564.2|563.4|562.8|7611
1696412700000|2023-10-04 09:45:00|563.6|563|564.2|563.6|564.2|563.6|563.6|562.8|3501
1696413000000|2023-10-04 09:50:00|564.4|563.8|566|565.2|566.2|565.2|564.4|563.8|3486
1696413300000|2023-10-04 09:55:00|565.6|565.4|566|565.4|566|565.6|565.6|564.8|3340
1696413600000|2023-10-04 10:00:00|566.8|565.8|566.4|565.8|566.8|566.4|566.2|565.8|2125
1696413900000|2023-10-04 10:05:00|567.6|566|566.8|566|568.4|567.6|566.8|566|2537
1696414200000|2023-10-04 10:10:00|566.6|565.8|566.2|565.8|566.6|566.2|566.2|565.6|1414
1696414500000|2023-10-04 10:15:00|566|565.4|565|564.4|566|565.4|564.8|564.2|1770
1696414800000|2023-10-04 10:20:00|564.8|564.6|564.8|564.2|564.8|564.6|564.4|563.8|2068
1696415100000|2023-10-04 10:25:00|564.4|563.8|564.6|564|564.8|564.2|564.2|563.4|5225
1696415400000|2023-10-04 10:30:00|565|564.4|564.2|563.8|565.4|564.8|564.2|563.8|3940
1696415700000|2023-10-04 10:35:00|564.8|564.2|565|564.2|566.2|565.4|564.8|564.2|3669
1696416000000|2023-10-04 10:40:00|565.2|564.4|564.2|563.8|565.6|564.8|564.2|563.8|958
1696416300000|2023-10-04 10:45:00|564|563.6|562.4|562|564|563.6|562.4|562|4295
1696416600000|2023-10-04 10:50:00|562|561.6|561.8|561.4|562.2|561.6|561.8|561.4|6067
1696416900000|2023-10-04 10:55:00|562.2|561.8|562.8|562|564|563.4|562|561.4|2044
1696417200000|2023-10-04 11:00:00|562.6|562.2|561.8|561|562.6|562.2|561.4|560.8|1700
1696417500000|2023-10-04 11:05:00|561.6|560.6|562.6|562.2|562.6|562.2|561.2|560.6|1587
1696417800000|2023-10-04 11:10:00|562.4|561.8|563.2|562.4|563.2|562.6|561.6|560.8|3016
1696418100000|2023-10-04 11:15:00|563|562.6|564|563.2|564.2|563.6|563|562.6|1732
1696418400000|2023-10-04 11:20:00|563.8|562.8|562.6|562|563.8|562.8|562.4|562|4140
1696418700000|2023-10-04 11:25:00|562.4|561.6|563.8|563.2|564.4|563.8|562.2|561.6|1551
1696419000000|2023-10-04 11:30:00|564.2|563.4|564.4|563.6|565|564|564|563.2|2057
1696419300000|2023-10-04 11:35:00|564.2|563.4|564.4|563.8|564.8|564.4|563.6|563.4|2299
1696419600000|2023-10-04 11:40:00|564.2|563.6|564.2|563.8|564.4|563.8|563.8|563.4|1946
1696419900000|2023-10-04 11:45:00|564.6|564|564|563.6|565.2|564.8|564|563.6|1461
1696420200000|2023-10-04 11:50:00|563.8|563.4|566.8|566|566.8|566|563.8|563.4|2434
1696420500000|2023-10-04 11:55:00|566.2|565.4|568.2|567.6|568.2|567.6|565.4|565|1414
1696420800000|2023-10-04 12:00:00|568.6|567.8|569.8|569|570.6|570|568.6|567.8|1790
1696421100000|2023-10-04 12:05:00|569.6|569.6|568.8|568|570.8|569.8|568.6|568|5186
1696421400000|2023-10-04 12:10:00|568.6|567.6|568|567.4|568.6|567.6|567.8|567.4|85
1696421700000|2023-10-04 12:15:00|568.2|567.8|568|567.2|571|570|567.6|567|10102
1696422000000|2023-10-04 12:20:00|567.8|567.4|568.2|567.2|570.4|569.8|567.4|567.2|3708
1696422300000|2023-10-04 12:25:00|567.8|566.8|565.4|564.6|568.2|567.4|564.4|563.4|2869
1696422600000|2023-10-04 12:30:00|566.4|565.6|567.8|567.2|568.4|567.6|566.2|565.2|5047
1696422900000|2023-10-04 12:35:00|567.6|566.8|567|566.2|567.6|566.8|566.6|565.8|3107
1696423200000|2023-10-04 12:40:00|567.8|567|568.6|567.8|568.6|567.8|567.4|566.6|405
1696423500000|2023-10-04 12:45:00|568.4|568|568.6|567.8|568.6|568|568.4|567.6|725
1696423800000|2023-10-04 12:50:00|568.4|568|568.4|567.8|568.6|568|567.6|567.2|6302
1696424100000|2023-10-04 12:55:00|568.6|568.2|568.8|568.4|568.8|568.4|568.4|568.2|408
1696424400000|2023-10-04 13:00:00|569.4|568.8|574.2|573.2|574.4|573.2|568.6|567.8|4929
1696424700000|2023-10-04 13:05:00|574.4|573.6|573|572|574.4|573.6|572.6|571.8|1860
1696425000000|2023-10-04 13:10:00|572.6|572.2|572.8|572.2|574|573|572.6|572|292
1696425300000|2023-10-04 13:15:00|572.6|571.4|568.8|568|572.6|571.4|568.8|568|5060
1696425600000|2023-10-04 13:20:00|568.6|567.4|568.8|568|568.8|568|567.4|566.8|2827
1696425900000|2023-10-04 13:25:00|569|568.2|568|567.2|569.2|568.2|568|567.2|4010
1696426200000|2023-10-04 13:30:00|567.8|566.4|569.2|568.4|569.8|569.2|567.4|566.4|5012
1696426500000|2023-10-04 13:35:00|569|568|569.8|569|570|569.2|567.8|567.2|3203
1696426800000|2023-10-04 13:40:00|570|568.6|567|566.2|570|568.8|566.8|565.8|3391
1696427100000|2023-10-04 13:45:00|567.2|565.8|564.8|564|567.2|565.8|564.4|563.4|3731
1696427400000|2023-10-04 13:50:00|564.4|563.6|563.4|562.6|564.8|564|562.8|561.8|5509
1696427700000|2023-10-04 13:55:00|563.2|562.8|564.4|563|564.4|563.4|562|561.4|4039
1696428000000|2023-10-04 14:00:00|564.8|563.8|561.6|561|565.6|564.2|561.6|561|5905
1696428300000|2023-10-04 14:05:00|561.4|560.6|559.6|559|562|561.2|558.8|557.4|14002
1696428600000|2023-10-04 14:10:00|558.8|558.2|558.6|557.8|560.4|559.6|558|557.4|5032
1696428900000|2023-10-04 14:15:00|558.8|558|559.6|558.6|559.6|558.8|555.2|554.4|14279
1696429200000|2023-10-04 14:20:00|558.8|558.4|559.6|558.6|560.6|559.8|558|557.2|5581
1696429500000|2023-10-04 14:25:00|559.4|558.4|556.4|555.8|559.8|559.4|556.4|555.8|6418
1696429800000|2023-10-04 14:30:00|557|556.2|559|558.4|559|558.4|557|556|6505
1696430100000|2023-10-04 14:35:00|559.6|558.8|557.8|557.2|559.8|559|557.6|557.2|5219
1696430400000|2023-10-04 14:40:00|558|557.4|555.8|555.4|558|557.6|554.8|554.6|5953
1696430700000|2023-10-04 14:45:00|555.6|554.8|554.2|553.6|556|555.4|553.8|553.4|4707
1696431000000|2023-10-04 14:50:00|554.4|554|556.4|556|556.6|556|554.2|553.6|7800
1696431300000|2023-10-04 14:55:00|556.2|555.8|555.6|555.2|556.6|555.8|555|554.4|5265
1696431600000|2023-10-04 15:00:00|555.4|555|555|554.6|555.6|555.4|554.6|554|6691
1696431900000|2023-10-04 15:05:00|555.6|555|556|555.6|556.2|555.6|555.2|554.8|5697
1696432200000|2023-10-04 15:10:00|556.2|555.8|554.4|554|556.4|556|554.4|554|8091
1696432500000|2023-10-04 15:15:00|554.2|553.8|554.2|553.8|554.4|554.2|553.4|553.2|11745
1696432800000|2023-10-04 15:20:00|554|553.6|554.4|554|555.8|555.4|553.4|552.8|5677
1696433100000|2023-10-04 15:25:00|554.6|553.8|555.6|555|555.8|555.4|554.4|553.8|21045
1696489200000|2023-10-05 07:00:00|557|553|558.4|555.4|561|558.6|556.8|553|5987
1696489500000|2023-10-05 07:05:00|558.6|555.6|557.4|556|560.8|559.2|557.4|555.6|1715
1696489800000|2023-10-05 07:10:00|556.2|555.8|555.8|554.8|558.2|556.8|555.8|554.4|4101
1696490100000|2023-10-05 07:15:00|556.4|554.4|554.6|553.8|556.8|555.2|554.4|553.8|4917
1696490400000|2023-10-05 07:20:00|554.4|553.2|554.8|553.6|555.2|554|554|553.2|883
1696490700000|2023-10-05 07:25:00|554.6|553.4|555.4|554.6|556.2|554.6|554.4|553.4|339
1696491000000|2023-10-05 07:30:00|555.8|554.8|558.6|557.6|558.6|557.6|555.4|554.8|6010
1696491300000|2023-10-05 07:35:00|559.6|557.8|560.4|559.4|560.6|559.6|559.6|557.8|1610
1696491600000|2023-10-05 07:40:00|560.6|559.6|560.8|560|561|560.2|560.2|559.4|2089
1696491900000|2023-10-05 07:45:00|560.4|559.8|561|559.8|561|559.8|560.4|559.6|200
1696492200000|2023-10-05 07:50:00|560.8|560.8|563.6|562.6|563.6|562.6|560.8|560.8|4348
1696492500000|2023-10-05 07:55:00|563.8|563|564.2|563.4|564.2|563.4|563.2|563|999
1696492800000|2023-10-05 08:00:00|564|562.6|562|561.6|564|562.6|561.2|560.8|1145
1696493100000|2023-10-05 08:05:00|560.8|560.2|561.8|561.2|561.8|561.2|560.2|559.8|2493
1696493400000|2023-10-05 08:10:00|562|560.6|563.6|562.4|563.8|562.4|561.4|560.6|6401
1696493700000|2023-10-05 08:15:00|563.4|562|563.8|563|563.8|563|561.8|561.4|1360
1696494000000|2023-10-05 08:20:00|563.6|562.4|561.8|561.2|563.6|562.6|561.6|561.2|1117
1696494300000|2023-10-05 08:25:00|562|560.8|560|559.2|562|560.8|559.6|559|2249
1696494600000|2023-10-05 08:30:00|561.2|560.4|561.8|561.4|562.6|562|561|560.4|2287
1696494900000|2023-10-05 08:35:00|561.6|561.2|559.4|558.8|562|561.2|559.2|558.8|4927
1696495200000|2023-10-05 08:40:00|558.8|558.2|558.4|557.4|559|558.4|557.8|557.4|3976
1696495500000|2023-10-05 08:45:00|558.6|557.6|558|557.2|558.6|558.2|557.6|557|48829
1696495800000|2023-10-05 08:50:00|557.6|556.6|556.6|556|557.6|556.6|556.2|555.4|1307
1696496100000|2023-10-05 08:55:00|556.4|555.4|556|555.2|556.4|555.6|555.2|554.6|2027
1696496400000|2023-10-05 09:00:00|555.8|554.8|554.2|553.6|556|555.2|553.6|552.8|3236
1696496700000|2023-10-05 09:05:00|553.8|554|554.8|554.4|554.8|554.4|553|552.4|7022
1696497000000|2023-10-05 09:10:00|555|554.6|557|556.4|557|556.4|555|554.6|4459
1696497300000|2023-10-05 09:15:00|556.6|556.2|557.6|557|557.8|557.2|555.8|555.4|8159
1696497600000|2023-10-05 09:20:00|557.4|557.6|558.6|557.8|559.8|559.4|557.4|557.6|7804
1696497900000|2023-10-05 09:25:00|558.4|557.2|556.8|556|558.4|557.2|555.8|555|11880
1696498200000|2023-10-05 09:30:00|556.6|556.4|557.2|556.4|557.4|557|556.4|555.8|1997
1696498500000|2023-10-05 09:35:00|557|556.6|557|556.4|557.2|556.6|557|556.2|2028
1696498800000|2023-10-05 09:40:00|557.8|556.2|559.4|558.6|559.4|558.6|557.8|556.2|974
1696499100000|2023-10-05 09:45:00|559|558.4|558.4|557.8|559|558.4|558.4|557.6|2097
1696499400000|2023-10-05 09:50:00|559|558|559|558.2|559|558.4|558.8|558|2764
1696499700000|2023-10-05 09:55:00|558.4|557.6|557.4|556.4|558.8|558|557.2|556.4|2291
1696500000000|2023-10-05 10:00:00|557.6|556.6|556.2|555.4|557.6|557|556|555.2|4100
1696500300000|2023-10-05 10:05:00|556.8|555.2|557.2|556.8|557.2|556.8|556.6|555.2|1661
1696500600000|2023-10-05 10:10:00|557.6|557.2|560.4|559.4|560.4|559.4|557.6|557|3078
1696500900000|2023-10-05 10:15:00|560.2|558.6|558.4|557.6|560.4|558.8|558.2|557.4|5217
1696501200000|2023-10-05 10:20:00|557|557.8|557.8|557.2|558.4|557.8|556.2|554.8|11514
1696501500000|2023-10-05 10:25:00|558|557.4|558.4|557.8|558.4|558|558|557.2|457
1696501800000|2023-10-05 10:30:00|558.2|557.6|560.6|559.6|560.6|559.6|558.2|557.6|1037
1696502100000|2023-10-05 10:35:00|561.2|560|561.6|560.6|561.6|560.8|561|560|942
1696502400000|2023-10-05 10:40:00|561|560.8|561.6|561|561.6|561|561|560.4|239
1696502700000|2023-10-05 10:45:00|561.4|560.8|560.8|560.4|561.4|561|560.8|560.4|644
1696503000000|2023-10-05 10:50:00|560.6|559.6|561.6|560.8|561.8|561.2|560.2|559.4|1189
1696503300000|2023-10-05 10:55:00|561.8|561|562|561.2|562.4|561.8|561.6|560.8|2888
1696503600000|2023-10-05 11:00:00|561.6|560.8|560.2|559.6|561.8|561|560.2|559.4|2582
1696503900000|2023-10-05 11:05:00|560.4|559.8|560.2|559.6|560.4|559.8|559.4|559|2620
1696504200000|2023-10-05 11:10:00|560|560|560|559.6|561|560.2|560|559.6|2893
1696504500000|2023-10-05 11:15:00|559.6|559.2|559.6|559.2|560.2|559.6|559.6|559.2|2002
1696504800000|2023-10-05 11:20:00|559.8|559.4|560.2|559.4|560.2|559.8|559.8|559.4|1104
1696505100000|2023-10-05 11:25:00|560.6|559.6|560.4|559.6|561.8|561|560.4|559.6|2799
1696505400000|2023-10-05 11:30:00|560.6|559.8|559.8|559.6|560.6|560.2|559.8|559.6|2669
1696505700000|2023-10-05 11:35:00|559.6|559.2|560.8|560.2|561|560.6|559.6|559|2901
1696506000000|2023-10-05 11:40:00|561|560.4|560.4|560|561|560.6|560.4|560|1398
1696506300000|2023-10-05 11:45:00|560.2|559.6|560.4|559.8|560.4|560|560.2|559.6|1397
1696506600000|2023-10-05 11:50:00|559.6|559.2|559.8|559.2|559.8|559.2|559.6|559.2|697
1696506900000|2023-10-05 11:55:00|560.2|559.6|560.2|559.8|560.2|559.8|560.2|559.6|408
1696507200000|2023-10-05 12:00:00|560.4|560|563.4|562.4|563.4|562.4|560.4|560|2851
1696507500000|2023-10-05 12:05:00|564.2|562.6|565.6|565|566.2|565.8|564.2|562.6|5968
1696507800000|2023-10-05 12:10:00|566|565.2|566|565.4|566.4|565.6|565.6|565.2|2384
1696508100000|2023-10-05 12:15:00|566.4|565.6|567.4|567|567.4|567|566.4|565.6|2554
1696508400000|2023-10-05 12:20:00|567.8|567.2|568|567.2|568.2|567.6|567.8|567|2664
1696508700000|2023-10-05 12:25:00|567.8||568||568||567.8||632
1696509000000|2023-10-05 12:30:00|567.8|567|569.6|568.8|569.8|569|567.6|567|5085
1696509300000|2023-10-05 12:35:00|569.4|569|567.2|566.4|570.2|569.6|566.4|565.6|14328
1696509600000|2023-10-05 12:40:00|567|565.8|565.4|564.8|567|565.8|564.4|563.6|3989
1696509900000|2023-10-05 12:45:00|566|565|569.6|568.8|570.4|570|566|565|2704
1696510200000|2023-10-05 12:50:00|569.4|569.4|569.6|568.8|570.2|569.4|569.4|568.6|2991
1696510500000|2023-10-05 12:55:00|569.8|569.2|570.2|569.6|570.2|569.6|569.4|568.8|8543
1696510800000|2023-10-05 13:00:00|571|570.2|569.4|568.6|571.8|571.4|569.2|568.4|2907
1696511100000|2023-10-05 13:05:00|569.2|568.4|569.8|569.2|570|569.4|569.2|568.4|4987
1696511400000|2023-10-05 13:10:00|570.4|569.4|568.2|567.6|570.4|569.8|568|567.6|8420
1696511700000|2023-10-05 13:15:00|568|567.2|567.8|567.2|568|567.4|567.4|566.6|1989
1696512000000|2023-10-05 13:20:00|567.6|567|567.8|567.2|568.4|567.6|567.2|566.8|2902
1696512300000|2023-10-05 13:25:00|568|567|569.6|569.2|570.2|569.6|567.8|567|21656
1696512600000|2023-10-05 13:30:00|569.8|569|574.4|573.8|574.4|574|569.8|569|6114
1696512900000|2023-10-05 13:35:00|574.6|572.6|569.4|568.8|574.6|572.8|569.4|568.6|5328
1696513200000|2023-10-05 13:40:00|569|568|568.6|568.2|569.6|569|567.4|566.6|4657
1696513500000|2023-10-05 13:45:00|569|568.4|568.4|567.8|571|570.2|567.8|567|6237
1696513800000|2023-10-05 13:50:00|568.8|568.2|569.2|568.4|569.6|569|567.8|567|3924
1696514100000|2023-10-05 13:55:00|570|568.6|571.4|570.8|571.8|571.2|570|568.4|5146
1696514400000|2023-10-05 14:00:00|570.8|570.4|571.2|570.8|571.2|571|568.8|567.6|6817
1696514700000|2023-10-05 14:05:00|571|569.6|571.6|571|572.2|571.4|569.8|569|3456
1696515000000|2023-10-05 14:10:00|571.8|571.2|576|575.4|576.2|575.4|571.6|571.2|18518
1696515300000|2023-10-05 14:15:00|576.2|575.6|573.8|572.8|577|576.6|573.4|572.2|9357
1696515600000|2023-10-05 14:20:00|574|573|571.8|571.2|574|573.6|571.8|571.2|2397
1696515900000|2023-10-05 14:25:00|572|571.4|571.6|571|572.8|572|571.6|571|3364
1696516200000|2023-10-05 14:30:00|571.4|570.2|567|566.2|571.4|570.2|567|566|4184
1696516500000|2023-10-05 14:35:00|567.8|567|566.4|565.8|568.4|567.8|566.4|565.8|2855
1696516800000|2023-10-05 14:40:00|565.2|564.4|564.8|564.2|565.4|564.8|563.6|563|4502
1696517100000|2023-10-05 14:45:00|564.6|565.2|564|563|565.8|565.2|563.8|563|2688
1696517400000|2023-10-05 14:50:00|563.8|563.2|564.8|564.2|564.8|564.2|562.6|562|5074
1696517700000|2023-10-05 14:55:00|564|563.4|563|562.4|564|563.4|562.4|562.2|4162
1696518000000|2023-10-05 15:00:00|563.2|562.8|561.6|561|563.2|562.8|561|560.6|5788
1696518300000|2023-10-05 15:05:00|561.4|561.2|562.4|561.6|564.2|563.8|561|560.8|6237
1696518600000|2023-10-05 15:10:00|562.2|561.8|562.4|562|562.6|562.2|562|561.2|3044
1696518900000|2023-10-05 15:15:00|562.2|561.6|563|562.6|563|562.6|561|560.6|6607
1696519200000|2023-10-05 15:20:00|562.6|562|563.6|563.2|563.8|563.6|562.6|562|2138
1696519500000|2023-10-05 15:25:00|563.4|563|563.8|563.2|564.4|563.6|562.8|562.4|6644
1696575600000|2023-10-06 07:00:00|574|554.8|568.6|566.2|574|566.2|565|554.8|4549
1696575900000|2023-10-06 07:05:00|570.6|566.4|570.6|568.6|572.8|570.8|569.2|566.4|5307
1696576200000|2023-10-06 07:10:00|570.2|568.4|569.6|568.4|570.4|569.4|568.8|568.4|83
1696576500000|2023-10-06 07:15:00|569.4|568.6|569.4|568.6|569.6|568.6|569.4|568.4|268
1696576800000|2023-10-06 07:20:00|569|568|569.4|568.4|569.6|568.8|568.6|567.8|3736
1696577100000|2023-10-06 07:25:00|568.6|568.2|570|569|570|569.2|568.6|567.8|1895
1696577400000|2023-10-06 07:30:00|569.8|569.2|570.4|569.4|570.4|569.4|569.6|568.6|2475
1696577700000|2023-10-06 07:35:00|569.4|568.8|569.8|569|570|569|568.2|567.6|2761
1696578000000|2023-10-06 07:40:00|569.4|568.8|568|567.2|569.4|568.8|568|567.2|6916
1696578300000|2023-10-06 07:45:00|567.4|566.4|568.6|567.6|569.6|568.8|567.4|566.4|5802
1696578600000|2023-10-06 07:50:00|568.8|567.4|568|567.4|568.8|567.4|568|567.4|483
1696578900000|2023-10-06 07:55:00|568.2|567.6|566.8|566.2|568.2|567.6|566.8|566|2309
1696579200000|2023-10-06 08:00:00|567|566.8|564.8|563.6|568.2|567.4|564.8|563.6|2057
1696579500000|2023-10-06 08:05:00|565|563.8|565.4|564.6|566.8|565.8|564.8|563.4|3865
1696579800000|2023-10-06 08:10:00|565.2|564.4|563.4|562.2|565.8|565.2|563.4|562.2|4544
1696580100000|2023-10-06 08:15:00|563.6|562.4|565|564|565|564|563.6|562.4|2163
1696580400000|2023-10-06 08:20:00|564.8|564.2|565.6|564.6|565.6|564.6|564.4|563.8|1305
1696580700000|2023-10-06 08:25:00|565.4|565|567.6|567|569.4|568.6|565.4|565|5079
1696581000000|2023-10-06 08:30:00|567.2|566.4|565.2|564|567.2|566.4|565.2|564|1279
1696581300000|2023-10-06 08:35:00|565|564.2|565|564.2|565|564.6|564.8|564|2029
1696581600000|2023-10-06 08:40:00|565.4|564.6|565.4|564.8|565.4|564.8|565.4|564.4|2261
1696581900000|2023-10-06 08:45:00|566.2|565.6|567.4|566.4|567.8|566.8|565.4|564.8|2879
1696582200000|2023-10-06 08:50:00|567.2|566.2|566.2|565.6|567.6|566.8|566.2|565.6|2369
1696582500000|2023-10-06 08:55:00|566.4|565.8|567.8|567|569.2|568.6|566.4|565.8|4945
1696582800000|2023-10-06 09:00:00|568.2|567.2|570|569.4|570|569.4|568|567.2|2692
1696583100000|2023-10-06 09:05:00|570.2|569.2|569.8|569|570.4|569.4|569.4|568.6|3817
1696583400000|2023-10-06 09:10:00|570.4|569.6|570|569.4|570.6|569.8|569.2|568.6|4212
1696583700000|2023-10-06 09:15:00|569.4|569.6|568.4|567.8|569.4|569.6|566.2|565.4|4231
1696584000000|2023-10-06 09:20:00|568.6|568.4|569.8|569|570.2|569.2|568.4|568.4|1651
1696584300000|2023-10-06 09:25:00|569.6|569.2|570.2|569.6|570.6|569.6|569.6|569.2|561
1696584600000|2023-10-06 09:30:00|570.6|569.8|575|573.6|575|573.6|570.6|569.8|1524
1696584900000|2023-10-06 09:35:00|574.8|573.4|573|572.2|574.8|573.4|572.6|572|1782
1696585200000|2023-10-06 09:40:00|572.8|572|573.4|572.8|574.2|573.2|572.8|572|1580
1696585500000|2023-10-06 09:45:00|573.6|572.4|571.8|571.2|573.8|572.4|571.8|571.2|1456
1696585800000|2023-10-06 09:50:00|572|570.4|571.6|570.6|572|570.6|570|569.4|1721
1696586100000|2023-10-06 09:55:00|571.4|570.8|571.6|570.8|571.6|571|571.2|570.8|3034
1696586400000|2023-10-06 10:00:00|571.4|571.4|572|571.4|574.8|573.8|571.4|571.4|13545
1696586700000|2023-10-06 10:05:00|572.8|572.2|572.6|571.8|572.8|572.2|572.6|571.6|895
1696587000000|2023-10-06 10:10:00|572.8|572|573|572.2|573.6|572.6|572.8|572|690
1696587300000|2023-10-06 10:15:00|573.4|572.4|573|572.4|573.6|573|573|572.4|1947
1696587600000|2023-10-06 10:20:00|574|572.6|574|573.4|574.2|573.6|573.4|572.6|2014
1696587900000|2023-10-06 10:25:00|573.8|573.2|571.8|571.2|573.8|573.2|571.8|571.2|1608
1696588200000|2023-10-06 10:30:00|571.6|571|572.4|571.8|572.6|571.8|571.6|570.8|2050
1696588500000|2023-10-06 10:35:00|572.8|572.2|573|572.4|574.6|573.4|572.8|572.2|1514
1696588800000|2023-10-06 10:40:00|573.4|572.6|573.4|572.6|573.4|572.8|573.4|572.4|1253
1696589100000|2023-10-06 10:45:00|573.2|571.8|571|570.4|573.2|572.4|571|570.4|2260
1696589400000|2023-10-06 10:50:00|570.8|570.2|570.8|570.2|571.2|570.6|570.4|569.8|319
1696589700000|2023-10-06 10:55:00|570.6|570|570.8|570.2|571|570.2|570.6|569.8|1013
1696590000000|2023-10-06 11:00:00|571|570|569.8|569.2|571|570|569.4|569|898
1696590300000|2023-10-06 11:05:00|569.6|569.4|569.2|568.6|569.6|569.4|568.8|568.2|479
1696590600000|2023-10-06 11:10:00|569.6|568.4|569.6|568.8|569.6|569|569.4|568.4|441
1696590900000|2023-10-06 11:15:00|569.4|569|569.8|569.2|569.8|569.2|569.4|569|144
1696591200000|2023-10-06 11:20:00|569.6|568.8|569.4|568.8|569.6|569|569.2|568.8|840
1696591500000|2023-10-06 11:25:00|569|568.6|568.6|568|569|568.6|568.2|567.6|1924
1696591800000|2023-10-06 11:30:00|568.8|568.4|569.4|568.6|569.6|569|568.6|568.2|2165
1696592100000|2023-10-06 11:35:00|570|568.8|570|569.6|570|569.6|570|568.8|531
1696592400000|2023-10-06 11:40:00|570.2|569.8|569.4|569|570.2|569.8|569.4|569|2169
1696592700000|2023-10-06 11:45:00|569.8|569.2|569|568.2|570.2|569.6|568.8|568.2|1254
1696593000000|2023-10-06 11:50:00|569.6|568.4|570|569.2|570.8|570.2|569.6|568.4|1969
1696593300000|2023-10-06 11:55:00|569.6|569|568.2|567.6|569.6|569|568.2|567.6|593
1696593600000|2023-10-06 12:00:00|567.8|567.8|569.2|568.6|569.2|568.8|567.8|566.6|8671
1696593900000|2023-10-06 12:05:00|569.6|568.8|569.6|568.8|570.2|569.6|569|568.6|1636
1696594200000|2023-10-06 12:10:00|569.8|567.6|568.4|567.6|569.8|567.8|568.4|567.6|1026
1696594500000|2023-10-06 12:15:00|569.2|567.8|569.6|569|569.6|569.2|568.8|567.8|886
1696594800000|2023-10-06 12:20:00|569.4|568.8|569.6|568.8|569.6|569.2|569.4|568.8|399
1696595100000|2023-10-06 12:25:00|569.4|569|570.8|569.2|570.8|569.2|569.2|568.8|1115
1696595400000|2023-10-06 12:30:00|572.2|569.6|561.8|560.6|572.2|569.6|561.8|560.6|7641
1696595700000|2023-10-06 12:35:00|562.4|560.8|559.4|558.4|562.4|561.4|559|558.2|2889
1696596000000|2023-10-06 12:40:00|559.2|558.6|558.6|557.6|562|560.8|557.4|556.2|4261
1696596300000|2023-10-06 12:45:00|558.8|556|554.6|553.6|558.8|556.6|554.4|553|11697
1696596600000|2023-10-06 12:50:00|555|553.8|552.6|551.4|555|554.2|551|550.2|7046
1696596900000|2023-10-06 12:55:00|552.4|551.2|550|549.2|552.4|551.2|546.4|545.6|7972
1696597200000|2023-10-06 13:00:00|551.2|549.6|552.2|551.4|554.8|553.8|551|549.6|7774
1696597500000|2023-10-06 13:05:00|552.8|551.6|556|554.8|556.4|554.8|552|551.2|641
1696597800000|2023-10-06 13:10:00|555.6|555|555.2|554.6|556.2|555.8|555|554.6|3069
1696598100000|2023-10-06 13:15:00|555.4|554.8|557.6|556.8|557.8|557|555.4|554.6|3076
1696598400000|2023-10-06 13:20:00|557.8|557.4|560|559.2|560|559.2|557.6|556.8|2647
1696598700000|2023-10-06 13:25:00|559.4|558.8|559.6|558.6|559.8|558.8|559|558.2|7388
1696599000000|2023-10-06 13:30:00|559.8|558.8|559.2|558.6|560.8|560.2|558.8|558.2|13755
1696599300000|2023-10-06 13:35:00|559.4|558.4|557.8|557|559.4|558.8|557|556.4|5242
1696599600000|2023-10-06 13:40:00|557.4|556.8|560.2|559.2|560.6|560|556.2|555.6|4567
1696599900000|2023-10-06 13:45:00|560.6|559.4|559.8|559.2|562.2|561.2|559.8|559.2|9476
1696600200000|2023-10-06 13:50:00|560|559|559.6|559|560.8|560|557.6|556.6|12122
1696600500000|2023-10-06 13:55:00|559.8|559.4|556.2|555.4|560.2|559.6|554.2|553|8655
1696600800000|2023-10-06 14:00:00|556|555|556.4|556|557.8|557.2|555.6|554.8|11994
1696601100000|2023-10-06 14:05:00|556.2|555.8|556|555.2|556.2|555.8|554.6|554|10619
1696601400000|2023-10-06 14:10:00|555.2|554.4|556.4|555.8|556.8|556|554.4|553.6|6227
1696601700000|2023-10-06 14:15:00|556.2|555.6|555.8|555.4|556.2|555.6|555.4|554.8|150
1696602000000|2023-10-06 14:20:00|555|554.6|556.2|555.4|556.2|555.4|553|552.2|12736
1696602300000|2023-10-06 14:25:00|556.4|555.6|558.2|557.6|558.8|558.2|556.4|555.6|5149
1696602600000|2023-10-06 14:30:00|558.8|557.8|560.8|560|561|560|558.8|557.8|2004
1696602900000|2023-10-06 14:35:00|560.2|559.6|563|562.2|563.4|562.8|560.2|559.6|5387
1696603200000|2023-10-06 14:40:00|563.4|562.4|564.6|563.6|564.6|563.8|563.2|562.2|3072
1696603500000|2023-10-06 14:45:00|564.4|563.8|565.2|564.4|566|565.2|564.4|563.8|1661
1696603800000|2023-10-06 14:50:00|565.4|563.4|563.6|563.2|565.4|564.2|562.8|562|4788
1696604100000|2023-10-06 14:55:00|564.2|563.6|564.2|563.8|564.6|563.8|563|561.8|2670
1696604400000|2023-10-06 15:00:00|564.4|564.2|567.4|566.6|567.4|566.6|563.8|563.2|8880
1696604700000|2023-10-06 15:05:00|567.2|567.8|569.6|568.8|569.6|569|567.2|566.6|10792
1696605000000|2023-10-06 15:10:00|569.4|569|570.2|569.6|570.8|570.2|569.4|568.8|12932
1696605300000|2023-10-06 15:15:00|570.6|569.8|571.2|570.8|572|571.6|570|569.8|15124
1696605600000|2023-10-06 15:20:00|571.4|571|571.8|571.2|572|571.4|569.8|569.4|15303
1696605900000|2023-10-06 15:25:00|571.6|571.4|572.6|571.6|572.6|571.8|571.4|570.8|20361
1696834800000|2023-10-09 07:00:00|578.4|571.4|562.2|559.4|578.4|571.4|562|559.2|12584
1696835100000|2023-10-09 07:05:00|564.6|562.2|564.6|563|567.4|564.6|559.2|557|9104
1696835400000|2023-10-09 07:10:00|564.4|562.4|560|558.8|565|563.8|560|558.6|9389
1696835700000|2023-10-09 07:15:00|558.6|558|557.2|556|560|558.6|556.4|555.2|484
1696836000000|2023-10-09 07:20:00|556.6|555.8|554.8|553.8|556.6|555.8|553|552|9898
1696836300000|2023-10-09 07:25:00|554.6|554|556.8|556.4|556.8|556.4|553|552|1709
1696836600000|2023-10-09 07:30:00|556.6|555.8|559.4|558.2|559.4|558.2|556.4|555.4|3090
1696836900000|2023-10-09 07:35:00|558.8|558.4|557.2|556|559.4|558.8|557|555.8|1769
1696837200000|2023-10-09 07:40:00|557|555.4|554.4|553.6|557|555.4|554.4|553.6|721
1696837500000|2023-10-09 07:45:00|553.6|553|556.8|556|556.8|556|553.6|552.8|4993
1696837800000|2023-10-09 07:50:00|557.2|556.2|556.2|555.4|557.6|557|556.2|555.4|3132
1696838100000|2023-10-09 07:55:00|556.4|555.6|552|550.6|557.4|556.6|551.2|550.2|7074
1696838400000|2023-10-09 08:00:00|551.6|550.2|549.6|548.8|551.6|550.4|549.4|548.8|7587
1696838700000|2023-10-09 08:05:00|549.4|548.2|550.4|549.4|551.2|550.6|549|548.2|7030
1696839000000|2023-10-09 08:10:00|550.8|549.6|551.6|550.6|553|552.2|550.6|549.6|8194
1696839300000|2023-10-09 08:15:00|551.2|551|555|554.6|555.4|554.8|551.2|550.6|7295
1696839600000|2023-10-09 08:20:00|554.6|554|553.6|552.8|555.4|554.8|553|552.2|3937
1696839900000|2023-10-09 08:25:00|551.8|551.2|550.2|549.2|551.8|551.2|550|549.2|3876
1696840200000|2023-10-09 08:30:00|550.8|550|552|551.2|553|552|549.8|549.2|3529
1696840500000|2023-10-09 08:35:00|551.6|551|553.8|553|553.8|553|551.4|551|3174
1696840800000|2023-10-09 08:40:00|554.4|553.4|554|553|554.4|553.6|553.2|553|5981
1696841100000|2023-10-09 08:45:00|554.4|553.2|554.2|553.4|554.4|553.4|553.6|553|2491
1696841400000|2023-10-09 08:50:00|554.4|553.6|555.4|554.8|555.4|554.8|554.4|553.4|4781
1696841700000|2023-10-09 08:55:00|556|555|554|553.4|556|555.2|554|553.4|2178
1696842000000|2023-10-09 09:00:00|553.6|553|552.6|552|553.6|553|551.2|550.6|3584
1696842300000|2023-10-09 09:05:00|552.8|552.2|553.4|552.6|553.8|553.2|552.8|551.8|9259
1696842600000|2023-10-09 09:10:00|553.6|552.8|552.2|551.4|553.6|553|552.2|551.4|3736
1696842900000|2023-10-09 09:15:00|551.8|551.6|553|552.4|553|552.4|551.8|551.4|5381
1696843200000|2023-10-09 09:20:00|553.2|552.6|554.8|554.2|555.6|555.2|552.4|551.8|5909
1696843500000|2023-10-09 09:25:00|554.6|554.6|553.6|552.6|556|555.4|553.4|552.6|3466
1696843800000|2023-10-09 09:30:00|553|552.4|552.4|551.8|553|552.4|551.6|551|3246
1696844100000|2023-10-09 09:35:00|552|551.6|554.6|554|555.2|554.6|552|551.6|10768
1696844400000|2023-10-09 09:40:00|554.8|553.8|556.2|555.4|556.2|555.6|554|553.6|3251
1696844700000|2023-10-09 09:45:00|556|555.2|553|552.2|556|555.2|551.8|551.6|3115
1696845000000|2023-10-09 09:50:00|552.6|552.4|553.8|553|554|553.4|552.6|552.4|2487
1696845300000|2023-10-09 09:55:00|553.4|552.8|552.8|552.4|553.4|552.8|552.6|552|6574
1696845600000|2023-10-09 10:00:00|553.4|552.8|554.2|553.4|555.8|554.6|553.4|552.8|3728
1696845900000|2023-10-09 10:05:00|554|553.2|554.6|553.8|554.8|554.2|552.8|551.8|2221
1696846200000|2023-10-09 10:10:00|554.4|553.4|554.2|553.8|554.4|553.8|554|553.4|898
1696846500000|2023-10-09 10:15:00|553.8|553.6|554.2|553.8|554.8|554.2|553.8|553.6|851
1696846800000|2023-10-09 10:20:00|554|553.4|552.2|551.2|554|553.4|551.8|551|3415
1696847100000|2023-10-09 10:25:00|552.4|551.4|553.2|553|553.8|553.2|552.4|551.4|1650
1696847400000|2023-10-09 10:30:00|553.6|552.2|553|552.4|553.6|552.8|552.8|552.2|2066
1696847700000|2023-10-09 10:35:00|553.4|552.2|553|552.6|554.6|553.6|552.6|552.2|1092
1696848000000|2023-10-09 10:40:00|553.2|552.8|554.4|553.8|554.6|554.2|552.2|552|8441
1696848300000|2023-10-09 10:45:00|554.6|554|554.6|554|555.2|554.2|554.4|554|333
1696848600000|2023-10-09 10:50:00|554.2|553.6|554.2|553.8|554.8|554|554|553.6|2519
1696848900000|2023-10-09 10:55:00|554|553.4|553.8|553.4|554.2|553.4|553.8|553|3117
1696849200000|2023-10-09 11:00:00|554.2|553.6|554.2|553.4|554.8|554.4|554|553.4|2008
1696849500000|2023-10-09 11:05:00|553.2|553.2|553.6|553|554.2|553.4|552.6|552.4|4624
1696849800000|2023-10-09 11:10:00|553.8|553.2|554.2|553.6|554.2|553.8|553.8|553.2|5071
1696850100000|2023-10-09 11:15:00|554.4|554|554.8|554|555.2|554.8|554.4|554|2695
1696850400000|2023-10-09 11:20:00|554.4|554.2|555.4|554.6|556|555.2|554.4|554.2|1379
1696850700000|2023-10-09 11:25:00|555.2|554.8|554.2|553.6|555.2|554.8|554.2|553.6|2257
1696851000000|2023-10-09 11:30:00|554|553.4|553.4|552.8|554.4|553.8|553.2|552.6|1855
1696851300000|2023-10-09 11:35:00|553.8|553|553.6|553|553.8|553.4|553.4|552.8|1102
1696851600000|2023-10-09 11:40:00|553.4|553.2|554.2|553.6|554.6|554|553.4|553|5102
1696851900000|2023-10-09 11:45:00|554|553.2|554.6|553.6|554.6|553.6|553.2|552.6|4033
1696852200000|2023-10-09 11:50:00|554.2|553.8|554|553.6|554.6|554|554|553.6|785
1696852500000|2023-10-09 11:55:00|553.8|553.2|553.6|552.8|554|553.4|553|552.2|5818
1696852800000|2023-10-09 12:00:00|553.2|552.6|554.4|553.8|554.8|554.4|552.8|552.4|1628
1696853100000|2023-10-09 12:05:00|554.2|554|555|554|555|554.8|554.2|553.6|2044
1696853400000|2023-10-09 12:10:00|554.6|554.2|555|554.4|555|554.4|554.6|553.8|2102
1696853700000|2023-10-09 12:15:00|555.4|555|555.4|554.6|555.4|555|554.6|553.6|1030
1696854000000|2023-10-09 12:20:00|555|554.2|554.6|553.8|555|554.2|554.6|553.8|3319
1696854300000|2023-10-09 12:25:00|554.4|554|556.6|555.6|556.8|556|554.4|554|2662
1696854600000|2023-10-09 12:30:00|556.4|555|556.4|556|556.4|556|555.2|554.4|4275
1696854900000|2023-10-09 12:35:00|557.2|556.6|555.4|554.8|557.2|556.6|555.4|554.6|2672
1696855200000|2023-10-09 12:40:00|555.6|554.6|555.8|555.2|555.8|555.4|555.2|554.6|2226
1696855500000|2023-10-09 12:45:00|555.6|555.6|558.6|558|558.6|558|555.6|555.6|4422
1696855800000|2023-10-09 12:50:00|558.2|558.2|559.6|558.6|560.8|560.4|558.2|558.2|960
1696856100000|2023-10-09 12:55:00|559.2|558.4|558.6|557.8|559.8|559|558|557.2|16847
1696856400000|2023-10-09 13:00:00|558.4|557.6|559.8|559|561.4|560.6|558.4|557.6|5255
1696856700000|2023-10-09 13:05:00|559.6|558.6|560.8|560|561|560.2|558|557.4|9029
1696857000000|2023-10-09 13:10:00|560.6|559.8|560.4|560.2|560.8|560.2|559.8|558.8|9914
1696857300000|2023-10-09 13:15:00|560.8|560|560|559.4|561|560.2|559.6|558.4|7352
1696857600000|2023-10-09 13:20:00|559.8|559.6|560.8|560.2|561.4|560.6|559.8|559.2|1615
1696857900000|2023-10-09 13:25:00|560.6|560.4|560.6|560|563|562|560.6|560|1922
1696858200000|2023-10-09 13:30:00|560.2|560.4|561|560.4|562.4|562|560.2|559.8|10578
1696858500000|2023-10-09 13:35:00|560.2|559.4|559.8|559|561|560.2|557.8|556.8|19785
1696858800000|2023-10-09 13:40:00|559.6|558.8|558.2|557.2|559.6|558.8|558.2|557.2|868
1696859100000|2023-10-09 13:45:00|558|557.4|560.4|559.6|560.8|560|557.6|557|10518
1696859400000|2023-10-09 13:50:00|560.2|559.4|558.2|557.6|560.2|559.4|557.6|557|1674
1696859700000|2023-10-09 13:55:00|558|557.4|560.2|559|560.2|559.4|557|556.2|9856
1696860000000|2023-10-09 14:00:00|560|558.8|555.6|554.6|560|558.8|555.4|554.6|2319
1696860300000|2023-10-09 14:05:00|555.4|555.6|556.4|555.6|557|556|555|555.2|3273
1696860600000|2023-10-09 14:10:00|556.2|555.8|556.4|556|556.4|556|555.8|555.2|3707
1696860900000|2023-10-09 14:15:00|556.6|556.2|558.6|558|559.6|559.4|556.6|556.2|9717
1696861200000|2023-10-09 14:20:00|558.2|557.8|557.4|557|558.6|557.8|555.8|555.2|9640
1696861500000|2023-10-09 14:25:00|557.2|557.8|558.2|557.6|559|558.4|557.2|557.4|9347
1696861800000|2023-10-09 14:30:00|558.6|557.4|558.8|557.8|559.4|558.8|558.2|557.4|8164
1696862100000|2023-10-09 14:35:00|558.6|557.6|558.6|558|559.2|559|558|557.6|2329
1696862400000|2023-10-09 14:40:00|558.8|558.2|559|558.2|559.2|559|558|557.4|2094
1696862700000|2023-10-09 14:45:00|558.6|558|558.2|557.6|558.6|558|558|557.4|112517
1696863000000|2023-10-09 14:50:00|559.2|558.4|561.8|561|565.8|565|559.2|558.4|13674
1696863300000|2023-10-09 14:55:00|561.6|560.6|561|560.4|562|561.6|560.2|559.4|5119
1696863600000|2023-10-09 15:00:00|560.8|560.2|561.4|561|561.6|561.4|560.8|560|5451
1696863900000|2023-10-09 15:05:00|560.8|560.2|561|560.6|561|560.6|559.2|559|2926
1696864200000|2023-10-09 15:10:00|560.8|560.4|561.8|561.2|562.6|562|560.8|560.4|13594
1696864500000|2023-10-09 15:15:00|561.6|561.4|562.4|561.8|562.8|562.2|561.2|561|6021
1696864800000|2023-10-09 15:20:00|562.6|562|563.6|563.2|563.6|563.2|562.4|561.8|4934
1696865100000|2023-10-09 15:25:00|563.4|563|563.2|562.6|564|563.6|563.2|562.6|10931
1696921200000|2023-10-10 07:00:00|576|563.2|581.4|577.8|581.4|577.8|570.4|563|10200
1696921500000|2023-10-10 07:05:00|581.6|578|583.6|582|584.6|582|581.6|578|2430
1696921800000|2023-10-10 07:10:00|585.4|583.4|588|586.6|592.4|590|585.4|583.4|7033
1696922100000|2023-10-10 07:15:00|586.6|585.2|596|593.8|596|593.8|586.4|585|12355
1696922400000|2023-10-10 07:20:00|595.8|594|591.2|589.8|598.2|596|589.8|588.6|16391
1696922700000|2023-10-10 07:25:00|591.4|590|588|586.8|591.8|590.2|586.8|585.8|11946
1696923000000|2023-10-10 07:30:00|589|587|586.8|585.2|589.4|588.2|586.8|585.2|1317
1696923300000|2023-10-10 07:35:00|586.6|585.4|587.2|586|589|587.8|586.4|585.2|1631
1696923600000|2023-10-10 07:40:00|587.8|586.8|586.8|585.8|587.8|587|586.2|585.4|2850
1696923900000|2023-10-10 07:45:00|586.4|586|586.6|585.8|588.2|587.4|585|584.4|16499
1696924200000|2023-10-10 07:50:00|586.4|585.4|587.2|586.6|587.4|586.6|585|584.6|11386
1696924500000|2023-10-10 07:55:00|586.6|586.2|592.4|591.6|593.2|592|585.8|585.2|37703
1696924800000|2023-10-10 08:00:00|592|591.4|590.6|589.4|592.8|592|589.6|588.8|3861
1696925100000|2023-10-10 08:05:00|591.4|590.8|589|587.6|593.2|592.4|588.6|587.2|1755
1696925400000|2023-10-10 08:10:00|588.8|587.4|593.4|592.4|594.2|593.2|588.4|587.4|8533
1696925700000|2023-10-10 08:15:00|594|592.6|592|591.4|594.2|593.2|590.8|589.6|4973
1696926000000|2023-10-10 08:20:00|593|592.2|594|593.4|594.2|593.4|592.6|591.6|7667
1696926300000|2023-10-10 08:25:00|593.8|593.2|590.4|589.8|594|593.2|590.2|589.8|29289
1696926600000|2023-10-10 08:30:00|591.6|590.8|592.8|592|592.8|592.2|590.2|589.6|8322
1696926900000|2023-10-10 08:35:00|592.2|591.8|595|594.4|595.4|594.6|592.2|591.8|6259
1696927200000|2023-10-10 08:40:00|595.2|594.6|594.6|594|597.8|597|594.4|593.6|4203
1696927500000|2023-10-10 08:45:00|594.4|594.2|592.6|591.8|595|594.6|592|591.4|12282
1696927800000|2023-10-10 08:50:00|593.2|592|596|595|596|595|592.6|592|8270
1696928100000|2023-10-10 08:55:00|595|594.2|596.8|596.2|598|597.2|595|594.2|6404
1696928400000|2023-10-10 09:00:00|596.4|595.8|595.4|594|596.6|596|595.4|594|2011
1696928700000|2023-10-10 09:05:00|595.6|594.2|595.6|594.8|595.6|594.8|593.8|592.6|3134
1696929000000|2023-10-10 09:10:00|595.8|595.2|596.4|595.8|596.6|595.8|595.2|594.8|2027
1696929300000|2023-10-10 09:15:00|596.6|596|596.8|596|597.4|596.4|596.4|596|2202
1696929600000|2023-10-10 09:20:00|596.2|596.2|596.2|595.8|596.4|596.2|595|594.4|2035
1696929900000|2023-10-10 09:25:00|595.8|595.4|596.4|595.4|596.4|595.6|592.8|592|3144
1696930200000|2023-10-10 09:30:00|595.8|595.6|596.2|595.4|596.4|595.8|595.6|595.2|3752
1696930500000|2023-10-10 09:35:00|596|595|595.8|595.2|596|595.8|595.4|595|3239
1696930800000|2023-10-10 09:40:00|595.4|595|593.8|592.8|595.4|595|593.2|592.8|6852
1696931100000|2023-10-10 09:45:00|593.2|592.6|592.4|591.4|593.8|593.2|592.4|591.2|1408
1696931400000|2023-10-10 09:50:00|592.6|592.2|594.8|594|595|594.4|592.6|592.2|5502
1696931700000|2023-10-10 09:55:00|594.6|593.2|593|592.4|594.6|593.2|593|592.4|1688
1696932000000|2023-10-10 10:00:00|592.8|592|593.2|592.6|594.4|593.4|592.4|591.6|4184
1696932300000|2023-10-10 10:05:00|593|592|594.2|593.6|594.4|593.8|592.8|592|3956
1696932600000|2023-10-10 10:10:00|594.4|594|592.8|592|594.4|594|592.8|592|3158
1696932900000|2023-10-10 10:15:00|592.6|591.8|596|595|596|595|592.2|591.8|8182
1696933200000|2023-10-10 10:20:00|595.8|595.2|596.6|596|596.6|596|595.6|595|2663
1696933500000|2023-10-10 10:25:00|597|596.2|596.8|596.2|597.8|597.2|596.4|596|4255
1696933800000|2023-10-10 10:30:00|597|596.4|596.6|596|597.2|596.6|596.4|596|2254
1696934100000|2023-10-10 10:35:00|595.8|595.2|597.2|596.4|597.2|596.6|595.8|595.2|2834
1696934400000|2023-10-10 10:40:00|597|596.6|596.8|596|597.2|596.6|596.6|595.8|3566
1696934700000|2023-10-10 10:45:00|596.6||596.8||596.8||596.4||2179
1696935000000|2023-10-10 10:50:00|597.4|596.2|598.2|597.8|598.2|597.8|597.2|596.2|4959
1696935300000|2023-10-10 10:55:00|598|598|598.2|597.8|598.2|598|597.8|597.6|3492
1696935600000|2023-10-10 11:00:00|598.6|598.2|598.8|598|599.6|599|598.6|598|1342
1696935900000|2023-10-10 11:05:00|599.2|598.2|598.2|597.6|599.2|598.8|597.6|597.2|4211
1696936200000|2023-10-10 11:10:00|598|598|598.4|598|598.4|598|597.6|597.2|7464
1696936500000|2023-10-10 11:15:00|598.6|598.8|600|599.2|600|599.4|598.4|598.8|3690
1696936800000|2023-10-10 11:20:00|599.8|599.4|599.4|598.8|600|599.6|599.2|598.8|3802
1696937100000|2023-10-10 11:25:00|599.2|598.6|598.6|598.2|599.2|598.6|598.6|598.2|5137
1696937400000|2023-10-10 11:30:00|598.8|598.4|599.8|599|599.8|599|598.4|598.2|3040
1696937700000|2023-10-10 11:35:00|599.6|599.6|601.4|601|601.4|601|599.4|599.6|10207
1696938000000|2023-10-10 11:40:00|601.2|600.8|601.4|600.8|601.8|601.2|601.2|600.6|2101
1696938300000|2023-10-10 11:45:00|601.6|601|599|598.2|601.8|601|598.6|598.2|3593
1696938600000|2023-10-10 11:50:00|598.8|598|597.4|597|599|598.4|597.4|597|3443
1696938900000|2023-10-10 11:55:00|597.2|596.8|598|597.4|598|597.6|597.2|596.8|2399
1696939200000|2023-10-10 12:00:00|597.6|597.2|598.8|597.8|599|598.6|596.6|595.8|5067
1696939500000|2023-10-10 12:05:00|599|598|599.4|599|599.4|599|598|597.6|3776
1696939800000|2023-10-10 12:10:00|598.8|598.4|598.6|598|599|598.4|598.2|597.4|1431
1696940100000|2023-10-10 12:15:00|598.4|598.2|598.6|598|598.6|598.2|598|597.4|3889
1696940400000|2023-10-10 12:20:00|599.2|598.2|598|597|599.4|598.8|597.8|596.8|3332
1696940700000|2023-10-10 12:25:00|598.2|597.2|598.8|598.2|600|599.4|598|597.2|14643
1696941000000|2023-10-10 12:30:00|599.2|598.8|600|599.2|600.4|600|599.2|598.8|2424
1696941300000|2023-10-10 12:35:00|600.2|599.4|599.8|599.2|600.2|599.6|599|598.4|3291
1696941600000|2023-10-10 12:40:00|600|599.4|599.2|598.6|600|599.4|599.2|598.6|2526
1696941900000|2023-10-10 12:45:00|599|598.4|599.8|599.4|599.8|599.4|598.4|597.8|2013
1696942200000|2023-10-10 12:50:00|600|599.2|601.2|600.2|601.2|600.8|599.8|599.2|6363
1696942500000|2023-10-10 12:55:00|601|600.4|598.6|597.8|601|600.4|598.6|597.8|2836
1696942800000|2023-10-10 13:00:00|598|597.4|596.8|596.2|598.2|597.8|596.8|596.2|4659
1696943100000|2023-10-10 13:05:00|595.8|595.4|590.8|590|596|595.4|590.8|590|14388
1696943400000|2023-10-10 13:10:00|591.6|590.6|592.2|591.6|592.4|591.8|590.4|589.8|3941
1696943700000|2023-10-10 13:15:00|592|591.4|593.2|592.6|593.2|592.6|592|591.4|1766
1696944000000|2023-10-10 13:20:00|593|592.2|595|593.8|596|595.4|592|591.2|9152
1696944300000|2023-10-10 13:25:00|595.4|594|595.8|594.8|596|595.4|594.8|594|2242
1696944600000|2023-10-10 13:30:00|596.2|595|593.4|593|597|596.2|593.4|593|7961
1696944900000|2023-10-10 13:35:00|593.2|593.4|596.2|595.4|596.2|595.4|593.2|593.2|4043
1696945200000|2023-10-10 13:40:00|596.4|595.6|593.8|593.2|596.6|596|593.4|592.8|11447
1696945500000|2023-10-10 13:45:00|593.6|593.6|595|594.6|596.4|596.2|593.6|593.6|6986
1696945800000|2023-10-10 13:50:00|594.6|594|595.2|594.6|596.6|596|594.2|593.8|8828
1696946100000|2023-10-10 13:55:00|594.8|594.8|596.6|596|597|596.4|594.8|594.6|2028
1696946400000|2023-10-10 14:00:00|597|596.2|598.6|598|598.8|598|596.8|596.2|2657
1696946700000|2023-10-10 14:05:00|598|597.4|598|597.2|598.4|597.8|597|596.4|4247
1696947000000|2023-10-10 14:10:00|597.8|597.4|599.8|599.2|600|599.6|597.8|597.4|4163
1696947300000|2023-10-10 14:15:00|599.6|598.8|599|598.4|599.6|599.2|598.4|597.8|5110
1696947600000|2023-10-10 14:20:00|598.8|598.2|601|600.4|601.8|601|598.6|598.2|9316
1696947900000|2023-10-10 14:25:00|601.2|600.6|600.6|600|601.8|600.6|600|599.6|6215
1696948200000|2023-10-10 14:30:00|600.8|600.2|602|601.4|604|603.2|600.6|600|13204
1696948500000|2023-10-10 14:35:00|602.2|601.6|599.4|599|602.2|601.6|599.4|599|16162
1696948800000|2023-10-10 14:40:00|599.2|598.8|600.4|600|601|600.6|599|598.8|12660
1696949100000|2023-10-10 14:45:00|600.2|600.2|600.4|599.6|601|600.6|599.4|598.8|10541
1696949400000|2023-10-10 14:50:00|601|599.8|600.2|599.6|601|600.4|599.6|599.2|17140
1696949700000|2023-10-10 14:55:00|600|599.8|599.8|599.4|600.6|600.4|599.6|599.2|10188
1696950000000|2023-10-10 15:00:00|600.6|600|600.2|599.6|601|600.4|599.2|598.8|10254
1696950300000|2023-10-10 15:05:00|599.8|600|600.2|599.8|601|600.6|599.8|599.4|12980
1696950600000|2023-10-10 15:10:00|600|599.4|600.4|600|601|600.8|600|599.4|11227
1696950900000|2023-10-10 15:15:00|600.6|600.2|601.2|600.8|601.6|601.2|600.6|600|12715
1696951200000|2023-10-10 15:20:00|601.6|601|601|600.6|601.6|601.2|600.6|600.2|9929
1696951500000|2023-10-10 15:25:00|601.2|600.8|600.8|600.6|601.2|600.8|600.2|599.6|39444
1697007600000|2023-10-11 07:00:00|595.4|588.6|590.4|587.4|595.4|590.8|589.4|585|7098
1697007900000|2023-10-11 07:05:00|589.6|586.8|591|589.8|591.2|589.8|588.6|585.8|9779
1697008200000|2023-10-11 07:10:00|590.8|589.6|591|590.4|591.2|590.4|589.2|588|869
1697008500000|2023-10-11 07:15:00|591.2|591.8|597.2|596|597.2|596|591.2|590.8|5466
1697008800000|2023-10-11 07:20:00|597|595.8|602.2|600.2|602.6|601.6|597|595.8|25452
1697009100000|2023-10-11 07:25:00|602|600.4|606.6|605.4|606.8|605.6|601.6|600.4|6843
1697009400000|2023-10-11 07:30:00|606.4|605.2|603|602|607|605.4|603|601.8|2878
1697009700000|2023-10-11 07:35:00|602.8|601.8|603.4|602.6|603.8|602.8|601.8|601|5231
1697010000000|2023-10-11 07:40:00|604|603.2|607.8|607|609.2|608.4|603.8|603|15004
1697010300000|2023-10-11 07:45:00|607.6|606.8|604|603.2|607.6|606.8|602.8|601.8|4749
1697010600000|2023-10-11 07:50:00|604.6|603.4|601.8|601|604.6|603.6|601.8|600.8|2199
1697010900000|2023-10-11 07:55:00|602|600.8|604.8|603.6|604.8|603.6|601.8|600.6|1993
1697011200000|2023-10-11 08:00:00|604.6|603.4|603.2|602.2|605.6|604.8|603.2|602.2|2559
1697011500000|2023-10-11 08:05:00|603|602|601|600.2|603.2|602|600.6|600|2204
1697011800000|2023-10-11 08:10:00|601.4|600.4|600.2|599.6|602.2|601.2|600.2|599.6|399
1697012100000|2023-10-11 08:15:00|600|598.2|601.6|600.6|601.6|600.8|598.4|597.2|2590
1697012400000|2023-10-11 08:20:00|601.4|600.4|599.4|597.8|602|601.6|599.2|597.8|441286
1697012700000|2023-10-11 08:25:00|599.2|598|597.6|596.6|599.2|598.2|597|595.4|2414
1697013000000|2023-10-11 08:30:00|597.4|596.2|599.6|598.8|599.8|598.8|596.8|596|1703
1697013300000|2023-10-11 08:35:00|600|598.6|600.8|600|600.8|600|600|598.6|2035
1697013600000|2023-10-11 08:40:00|600.4|599.8|599.6|598.8|601|600.2|599.6|598.4|3221
1697013900000|2023-10-11 08:45:00|599.4|597.8|598.6|598|599.4|598.6|598.4|597.8|1225
1697014200000|2023-10-11 08:50:00|597.6|597.6|597.2|596.4|597.8|597.6|596.8|595.4|2368
1697014500000|2023-10-11 08:55:00|597|596.6|598.6|597.8|599.2|598.4|595.8|595.2|5774
1697014800000|2023-10-11 09:00:00|598.8|598|600.8|600|601|600|598.8|598|707
1697015100000|2023-10-11 09:05:00|600.6|599.8|599.8|598.8|600.8|599.8|599.4|598.6|527
1697015400000|2023-10-11 09:10:00|599.6|598.6|600.8|600|600.8|600|599.4|598.4|963
1697015700000|2023-10-11 09:15:00|600.4|599.8|598.2|597.4|600.4|599.8|598.2|597.4|607
1697016000000|2023-10-11 09:20:00|598|597.2|598.4|597.6|598.6|597.6|598|597|570
1697016300000|2023-10-11 09:25:00|598.2|597.8|600|599|601|600.4|598.2|597.8|7159
1697016600000|2023-10-11 09:30:00|600.2|599.2|600|599.2|601.4|600.8|599.6|598.8|4411
1697016900000|2023-10-11 09:35:00|599.8|598.8|599.6|598.6|600.4|599.6|599.2|598.4|1292
1697017200000|2023-10-11 09:40:00|599.4|598.4|599.4|598.4|599.8|599|599.2|598.4|731
1697017500000|2023-10-11 09:45:00|599.6|598.6|599.2|598.6|599.8|599.2|599.2|598.4|2078
1697017800000|2023-10-11 09:50:00|599.4|598.8|600.4|599.6|600.4|600|599.4|598.6|1106
1697018100000|2023-10-11 09:55:00|600.2|599.4|597.8|597|600.6|600|597.6|596.8|8450
1697018400000|2023-10-11 10:00:00|597.6|597.4|596.2|595.2|597.6|597.4|596.2|595.2|395
1697018700000|2023-10-11 10:05:00|596|595.4|595|594.2|596.2|595.4|594.6|593.8|3284
1697019000000|2023-10-11 10:10:00|594.6|594|595|594.2|595|594.4|594.4|593.8|453
1697019300000|2023-10-11 10:15:00|594.8|594|595|594.2|595|594.4|594.4|593.4|121
1697019600000|2023-10-11 10:20:00|593.4|594.4|594.8|593.8|595.8|595|593.4|592.8|536
1697019900000|2023-10-11 10:25:00|595.4|594|595.8|594.6|595.8|594.6|595.4|594|184
1697020200000|2023-10-11 10:30:00|595.6|594.8|593|592.4|595.6|594.8|593|592.4|1161
1697020500000|2023-10-11 10:35:00|592.8|592.2|592.6|591.6|592.8|592.2|592|591|2888
1697020800000|2023-10-11 10:40:00|592.8|591.8|592.8|591.8|592.8|591.8|592.8|591.8|1658
1697021100000|2023-10-11 10:45:00|592.6|591.6|592.2|591.4|592.6|591.6|592.2|591.4|1080
1697021400000|2023-10-11 10:50:00|592|590.8|594.2|593.8|595|594.4|591.4|590.8|3385
1697021700000|2023-10-11 10:55:00|594.6|594|592.2|591.4|595|594.2|592.2|591.4|5848
1697022000000|2023-10-11 11:00:00|592.4|591.6|589.6|588.8|592.4|591.6|589.2|588|3120
1697022300000|2023-10-11 11:05:00|589.4|588.6|589.8|588.8|590.4|589.6|588.8|588|623
1697022600000|2023-10-11 11:10:00|589|588.6|590.8|590|590.8|590|589|588.6|1798
1697022900000|2023-10-11 11:15:00|590.6|589.6|587.4|586.4|590.6|589.6|587.4|586.4|4465
1697023200000|2023-10-11 11:20:00|587.2|586.2|590.6|589.8|590.6|589.8|587|585.8|1857
1697023500000|2023-10-11 11:25:00||590||590||590||590|2917
1697023800000|2023-10-11 11:30:00|590.4|589.6|592|591.2|593.2|592.2|590|589.4|6318
1697024100000|2023-10-11 11:35:00|591.8|590.6|590.8|590|591.8|591|590|589|1937
1697024400000|2023-10-11 11:40:00|590.6|589.8|590.2|589.4|590.6|589.8|589.8|588.8|440
1697024700000|2023-10-11 11:45:00|590.6|589.6|591|590.4|591.8|591|590.6|589.6|1334
1697025000000|2023-10-11 11:50:00|591.4|590.6|596.2|594.8|596.8|595.8|591.4|590.6|2462
1697025300000|2023-10-11 11:55:00|596|593.6|594|593|596|593.6|594|592.8|5284
1697025600000|2023-10-11 12:00:00|593.8|592.2|594|593|594|593|593|592.2|1013
1697025900000|2023-10-11 12:05:00|593.8|592.8|593.6|592.8|593.8|592.8|593.6|592.8|320
1697026200000|2023-10-11 12:10:00|593.4|592.6|594.4|593.8|594.4|593.8|593.2|592.6|2217
1697026500000|2023-10-11 12:15:00|594.8|594|594.8|594.4|595.2|594.4|594.8|594|52
1697026800000|2023-10-11 12:20:00|594.6|594.2|594.8|594|595.8|595.2|594.6|594|1582
1697027100000|2023-10-11 12:25:00|594.6|593.6|594.2|593.6|594.6|593.6|593.2|592.4|1126
1697027400000|2023-10-11 12:30:00|594.6|592.6|593|592.6|594.6|592.6|590.2|587.6|5234
1697027700000|2023-10-11 12:35:00|593.2|592.8|593.4|592.6|593.6|593.2|593.2|592.6|1687
1697028000000|2023-10-11 12:40:00|593.6|592.8|594.4|594|594.4|594|593.4|592.8|11304
1697028300000|2023-10-11 12:45:00|594.8|594.4|590.8|590|595.6|595|589.4|588.6|5629
1697028600000|2023-10-11 12:50:00|591.2|590.2|595|594.2|595.4|594.4|591.2|590.2|2727
1697028900000|2023-10-11 12:55:00|594.8|594|592.4|591.4|595|594.2|592.2|591.4|3451
1697029200000|2023-10-11 13:00:00|592.6|592|593|592.2|593|592.2|590.6|589.8|2731
1697029500000|2023-10-11 13:05:00|593.4|592.4|592.8|591.8|593.4|592.6|592.8|591.8|69
1697029800000|2023-10-11 13:10:00|592.6|592.2|592.4|591.6|592.6|592.2|592|591.2|1173
1697030100000|2023-10-11 13:15:00|592.6|592|591.8|591.2|592.6|592|591.8|591.2|222
1697030400000|2023-10-11 13:20:00|591.6|590.6|591.8|591.2|591.8|591.2|591.4|590.6|1371
1697030700000|2023-10-11 13:25:00|592.2|591.6|595.2|594.4|596.4|595.6|592.2|591.6|3480
1697031000000|2023-10-11 13:30:00|595.4|595|596.8|595.8|599.8|599.2|593|592.4|9444
1697031300000|2023-10-11 13:35:00|596.6|595.2|596.6|595.6|597.2|596.4|595.2|594.6|5131
1697031600000|2023-10-11 13:40:00|596.4|595.2|595|594.4|596.4|595.2|593.4|592.8|4714
1697031900000|2023-10-11 13:45:00|594.6|594.6|594|593|595|594.6|594|593|3209
1697032200000|2023-10-11 13:50:00|593.8|593.2|592.4|591.4|593.8|593.2|591.2|590.4|8064
1697032500000|2023-10-11 13:55:00|592.8|592.2|590.4|589.8|593|592.4|589.6|588.8|4090
1697032800000|2023-10-11 14:00:00|590.8|590.4|584.8|583.8|590.8|590.4|584.8|583.8|3675
1697033100000|2023-10-11 14:05:00|586.6|584|589.4|588.2|590.4|589.4|586.4|584|2000
1697033400000|2023-10-11 14:10:00|589|588.6|586.8|586|590.2|590|586.8|586|5059
1697033700000|2023-10-11 14:15:00|587.4|587|587.2|586.6|587.8|587.2|586.8|586|3818
1697034000000|2023-10-11 14:20:00|586|585.2|585.8|585.2|587.4|586.6|585|584.4|5667
1697034300000|2023-10-11 14:25:00|586.8|586.2|587.6|586.8|588.4|587.6|586.4|585.6|3474
1697034600000|2023-10-11 14:30:00|587.2|587|584|583.2|587.2|587|584|583.2|5143
1697034900000|2023-10-11 14:35:00|583.8|583|584.2|583.4|584.6|583.8|583|582.2|4892
1697035200000|2023-10-11 14:40:00|584.4|583.6|585.8|585.2|585.8|585.4|584.4|583.6|5890
1697035500000|2023-10-11 14:45:00|586|585.4|585.8|585.2|586.2|585.8|584.8|584.2|2595
1697035800000|2023-10-11 14:50:00|586.2|585.4|586.2|585.4|587.6|587.2|585.6|585|10884
1697036100000|2023-10-11 14:55:00|586|585.8|589.4|588.6|589.6|589|586|585.8|6961
1697036400000|2023-10-11 15:00:00|589.2|588.8|591.2|590.6|591.2|590.6|589.2|588.6|3436
1697036700000|2023-10-11 15:05:00|591|588.4|589.6|589.2|591|589.4|587.8|586.8|18976
1697037000000|2023-10-11 15:10:00|589.8|589.4|589.4|588.8|590.2|589.4|589.2|588.6|5973
1697037300000|2023-10-11 15:15:00|588.8|588.4|587.8|587.2|589.4|589.2|587.4|586.8|6292
1697037600000|2023-10-11 15:20:00|587.6|587|587.6|587|588|587.6|587.2|586.8|5107
1697037900000|2023-10-11 15:25:00|587.4|586.8|587.8|587.2|588|587.8|587.4|586.8|10347
1697094000000|2023-10-12 07:00:00|600.2|584|595.2|592.6|600.2|595|592.6|584|3448
1697094300000|2023-10-12 07:05:00|592.6|592.8|591.2|589.8|592.8|592.8|589.6|588|1737
1697094600000|2023-10-12 07:10:00|592|590.2|591|590|592.4|591.2|591|590|2214
1697094900000|2023-10-12 07:15:00|590.6|589.6|589.2|588.4|590.6|589.6|589.2|588.4|1261
1697095200000|2023-10-12 07:20:00|589|587.2|584.8|583.8|589|587.4|584.6|583.4|2514
1697095500000|2023-10-12 07:25:00|584.4|583.6|581.2|580.2|584.4|583.6|581.2|580|4695
1697095800000|2023-10-12 07:30:00|581.8|580.8|581.6|580.8|582.8|582|581.6|580.8|2015
1697096100000|2023-10-12 07:35:00|581.4|580.6|585.2|584.4|585.2|584.6|580.4|579.4|2824
1697096400000|2023-10-12 07:40:00|585.4|584.6|582.6|581.6|587|586.4|582.6|581.4|7637
1697096700000|2023-10-12 07:45:00|582.4|581.4|583.6|582.6|584.4|583.2|581.2|580|7725
1697097000000|2023-10-12 07:50:00|584.2|583|581.6|580.8|584.2|583.4|580.2|579.4|5530
1697097300000|2023-10-12 07:55:00|580|579.4|578.2|576.8|580|579.6|576.6|575.4|5429
1697097600000|2023-10-12 08:00:00|578.4|577.2|578.4|577.4|578.4|577.6|577.2|576.6|1302
1697097900000|2023-10-12 08:05:00|578.6|577.8|580.8|579.8|580.8|579.8|578|577.4|4848
1697098200000|2023-10-12 08:10:00|580.6|580|577|575.4|580.6|580|576.4|575.4|9732
1697098500000|2023-10-12 08:15:00|577.8|575.6|580|579.4|581.2|580|577.4|575.6|2181
1697098800000|2023-10-12 08:20:00|580.4|580|582.6|581.6|582.8|581.6|580.4|580|3705
1697099100000|2023-10-12 08:25:00|582.8|581.8|582.2|581.6|584|583|582.2|581.6|1046
1697099400000|2023-10-12 08:30:00|582.6|581.8|583.4|582.4|583.4|582.4|582.2|581.6|686
1697099700000|2023-10-12 08:35:00|583.2|582.6|581.8|580.8|583.6|583|581.8|580.8|1482
1697100000000|2023-10-12 08:40:00|582|581|581.6|581|582|581.2|581.6|581|172
1697100300000|2023-10-12 08:45:00|581.8|581.4|584.6|583.6|585.4|584.4|581.8|581.2|2391
1697100600000|2023-10-12 08:50:00|584.4|583.2|586|585|586|585.2|583|582|1915
1697100900000|2023-10-12 08:55:00|585.8|585.2|585.8|584.8|586|585.4|585|584.2|3400
1697101200000|2023-10-12 09:00:00|586|585|587.4|586.6|587.4|586.6|585.8|585|1456
1697101500000|2023-10-12 09:05:00|587.6|586.8|587.6|586.8|588|587.2|587|586.6|930
1697101800000|2023-10-12 09:10:00|587|587|586.4|585.8|587|587|586.4|585.6|672
1697102100000|2023-10-12 09:15:00|586.2|585.4|586.2|585.4|586.2|585.6|586.2|585.4|7504
1697102400000|2023-10-12 09:20:00|586|585.6|584.2|583.4|586|585.6|584.2|583.2|3479
1697102700000|2023-10-12 09:25:00|584.6|583.6|583.6|582.8|584.6|583.8|583.6|582.8|663
1697103000000|2023-10-12 09:30:00|583.8|583|584|583.4|584.2|583.8|583.8|583|1597
1697103300000|2023-10-12 09:35:00|584.2||584.2||584.2||584||281
1697103600000|2023-10-12 09:40:00|584.8|584.6|585|584.2|585|584.6|584.4|583.8|2414
1697103900000|2023-10-12 09:45:00|585.2|584.4|587.8|587|587.8|587|585|584.4|2045
1697104200000|2023-10-12 09:50:00|588|587.2|587.4|586.4|588.8|588|586.4|585.4|2961
1697104500000|2023-10-12 09:55:00|587.2|586.8|587.6|586.8|587.8|587.2|587.2|586.4|1763
1697104800000|2023-10-12 10:00:00|587.4|586.6|587.6|586.8|587.6|586.8|587.2|586.4|610
1697105100000|2023-10-12 10:05:00||587||587||587||587|942
1697105400000|2023-10-12 10:10:00|588|587.2|588|587.4|588.4|587.6|588|587.2|1115
1697105700000|2023-10-12 10:15:00|587.8|587.6|590.4|589.8|591|590.2|587.4|586.8|2320
1697106000000|2023-10-12 10:20:00|590.6|590|590|589.2|590.6|590|589.6|589.2|383
1697106300000|2023-10-12 10:25:00|589.8|588.6|589.2|588.4|589.8|588.6|589|588.4|571
1697106600000|2023-10-12 10:30:00|589||589||589||589||33
1697106900000|2023-10-12 10:35:00|588.8|588|589.6|588.8|590|589.2|587.2|586.8|4904
1697107200000|2023-10-12 10:40:00|589.8|589|589.8|589|589.8|589|589.8|588.8|272
1697107500000|2023-10-12 10:45:00|589.6|588.8|588.6|587.8|589.8|588.8|588.6|587.8|3533
1697107800000|2023-10-12 10:50:00|588|588|588.4|587.6|588.6|588|588|587.6|1800
1697108100000|2023-10-12 10:55:00|589.2|587.8|590|589.2|590.4|590.2|589.2|587.6|2229
1697108400000|2023-10-12 11:00:00|589.8|588.6|589|588.4|589.8|589|589|588.4|4432
1697108700000|2023-10-12 11:05:00|588.8|587.6|587.4|586.4|588.8|587.6|587|586.4|2922
1697109000000|2023-10-12 11:10:00|588|586.6|587.8|587|588.2|587.6|587.8|586.6|399
1697109300000|2023-10-12 11:15:00|588.2|587.2|587.8|587|588.4|588|587.2|586.4|1257
1697109600000|2023-10-12 11:20:00|587.6|586.8|587|586.2|587.6|586.8|586.6|585.8|740
1697109900000|2023-10-12 11:25:00|587.2|586.4|586.6|586|587.2|586.6|586.6|585.8|1522
1697110200000|2023-10-12 11:30:00|586.8|586.2|585.4|584.4|586.8|586.2|585.4|584.4|309
1697110500000|2023-10-12 11:35:00|585.2|584.6|584.8|584|585.2|584.6|584.8|583.8|0
1697110800000|2023-10-12 11:40:00|585|583.8|587.2|586.4|587.2|586.4|585|583.8|754
1697111100000|2023-10-12 11:45:00|587|585.6|585.8|585.4|587.4|586.4|585.8|585.4|585
1697111400000|2023-10-12 11:50:00|586|584.4|585.2|584.2|586.4|584.6|585|584.2|82
1697111700000|2023-10-12 11:55:00|585.4|584.4|585.4|584.6|585.8|584.8|585.4|584.4|13
1697112000000|2023-10-12 12:00:00|585.2|584.4|584|583.4|585.2|584.4|583.4|582.8|2861
1697112300000|2023-10-12 12:05:00|584.4|583.6|585.8|585.2|585.8|585.4|584.4|583.6|1870
1697112600000|2023-10-12 12:10:00|586|585.4|586|585.4|586|585.8|585.6|585|385
1697112900000|2023-10-12 12:15:00|585.8|585.2|586|585|586|585.2|585|584.2|970
1697113200000|2023-10-12 12:20:00|585.8|585.4|585.8|585|585.8|585.4|585.4|584.6|25
1697113500000|2023-10-12 12:25:00|586.4|585.2|588.6|586|588.6|586|586|585.2|2778
1697113800000|2023-10-12 12:30:00|587.2|586.2|583.2|582.6|587.2|586.2|583.2|582.4|4760
1697114100000|2023-10-12 12:35:00|582.6|582|578.8|577.6|582.8|582|578.8|577.6|16739
1697114400000|2023-10-12 12:40:00|577.8|576.8|579.6|578.8|579.6|578.8|577.4|576.4|5763
1697114700000|2023-10-12 12:45:00|579.8|579|581|580|582.6|581.8|579.6|578.8|12275
1697115000000|2023-10-12 12:50:00|580.8|579.2|579.8|579|580.8|580|579.4|578.6|1603
1697115300000|2023-10-12 12:55:00|579.2|579.2|576.4|575.6|579.2|579.2|576|575.4|2712
1697115600000|2023-10-12 13:00:00|577|576.2|577.8|577|577.8|577.2|577|576.2|1300
1697115900000|2023-10-12 13:05:00|577.6|576.4|574.8|574.2|577.6|576.4|574.8|574|2712
1697116200000|2023-10-12 13:10:00|574.6|574|575|574.2|575.4|574.8|573.6|572.8|10168
1697116500000|2023-10-12 13:15:00|575.2|574.4|576|575.4|576|575.6|575|574.2|1072
1697116800000|2023-10-12 13:20:00|575.8|574.8|577.2|576.4|577.4|576.6|574.8|574.2|3319
1697117100000|2023-10-12 13:25:00|577|576.6|577.6|576.8|577.8|577|577|576.4|1622
1697117400000|2023-10-12 13:30:00|577.4|575.4|574.2|573.4|577.6|577|573.2|572.4|7182
1697117700000|2023-10-12 13:35:00|574.6|573.6|572.4|571.4|574.8|574.2|572.4|571.4|2583
1697118000000|2023-10-12 13:40:00|571.2|570.6|570.6|570.2|572.4|571.6|570.2|569.4|5154
1697118300000|2023-10-12 13:45:00|571|570.4|570.6|570.2|572|571|569.4|568.8|5878
1697118600000|2023-10-12 13:50:00|570.4|569.6|571.4|571|573.6|573.2|570.2|569.6|6061
1697118900000|2023-10-12 13:55:00|571.6|571.2|571.8|571.2|572.6|572|570.8|570.4|4307
1697119200000|2023-10-12 14:00:00|571.6|570.8|574|573.2|574|573.2|570.6|570|9172
1697119500000|2023-10-12 14:05:00|573.2|572.6|574.4|573.8|574.6|574.2|573|572.2|3253
1697119800000|2023-10-12 14:10:00|574.2|573.6|573|572.4|575.2|574.8|572|571.4|6339
1697120100000|2023-10-12 14:15:00|573.6|572.6|572|571.4|573.8|573.2|571.6|570.6|2350
1697120400000|2023-10-12 14:20:00|571.6|570.8|571|570.2|572.4|572|571|570.2|2303
1697120700000|2023-10-12 14:25:00|570.8|570|571.4|570.6|573.2|572.4|570.6|570|2477
1697121000000|2023-10-12 14:30:00|571.6|570.8|573|572.6|573.2|572.6|571.2|570.6|884
1697121300000|2023-10-12 14:35:00|573.4|572.8|573|572.4|573.6|572.8|572.8|572.2|2399
1697121600000|2023-10-12 14:40:00|572.8|572.6|573.8|573.2|574|573.4|572.6|572.2|4706
1697121900000|2023-10-12 14:45:00|574.2|573.4|573.2|572.6|575.4|574.8|573.2|572.6|7161
1697122200000|2023-10-12 14:50:00|572.8|572.2|572.8|572.2|573|572.2|571|570.6|3792
1697122500000|2023-10-12 14:55:00|572.6|571.8|572.8|572.2|572.8|572.4|571.2|570.6|633577
1697122800000|2023-10-12 15:00:00|573.4|573|574.8|574.2|574.8|574.2|572.6|572.4|7373
1697123100000|2023-10-12 15:05:00|574.6|574|573.6|573.2|574.6|574|573|572.6|11148
1697123400000|2023-10-12 15:10:00|573.4|573|573.8|573|574.6|574.4|573.4|573|6671
1697123700000|2023-10-12 15:15:00|573.2|572.6|573.2|572.6|574.2|573.8|572.2|571.6|3913
1697124000000|2023-10-12 15:20:00|573|572.4|574|573.6|574|573.6|573|572.4|2519
1697124300000|2023-10-12 15:25:00|573.8|573.2|572.2|572|574.2|573.8|572.2|572|3794
1697180400000|2023-10-13 07:00:00|578.2|562.8|561|557.8|578.2|566.4|561|557.8|6083
1697180700000|2023-10-13 07:05:00|560.8|558|556.6|554.4|560.8|558.4|554|552.2|10428
1697181000000|2023-10-13 07:10:00|556.4|553.6|560|558|560|558|554.2|553|4365
1697181300000|2023-10-13 07:15:00|561.2|558.2|560.6|559.2|564.4|562|560.4|558.2|2682
1697181600000|2023-10-13 07:20:00|561|560.2|558.6|557.4|561.2|560.2|557.8|556.6|3059
1697181900000|2023-10-13 07:25:00|559.2|558|565.4|564.4|566.4|565|559.2|558|3504
1697182200000|2023-10-13 07:30:00|565.2|563.8|564.4|563.2|565.4|563.8|563.8|563|4698
1697182500000|2023-10-13 07:35:00|564.2|563.6|565.2|564|565.4|564.6|563.8|563|1738
1697182800000|2023-10-13 07:40:00|565|564.2|565|564.2|565.2|564.2|565|564.2|27546
1697183100000|2023-10-13 07:45:00|563.4|562.4|565|564.2|565.6|564.8|562.8|561.8|5381
1697183400000|2023-10-13 07:50:00|564.8|564.4|565.6|564.6|565.8|565.2|564.6|564.4|2962
1697183700000|2023-10-13 07:55:00|565.4|564.8|564.8|564|566|565.4|564.6|564|3532
1697184000000|2023-10-13 08:00:00|564.6|563.2|565|564.4|565|564.6|564|563|2462
1697184300000|2023-10-13 08:05:00|564.8|564.2|564.8|564.4|564.8|564.4|563.4|562.6|10285
1697184600000|2023-10-13 08:10:00|565.2|565|565.8|565.2|565.8|565.2|565.2|564.4|6411
1697184900000|2023-10-13 08:15:00|566.2|565|563.8|563.2|566.2|565.8|563.8|563.2|3292
1697185200000|2023-10-13 08:20:00|563|562.4|564|563|564.4|563.6|561.8|561|6251
1697185500000|2023-10-13 08:25:00|563.8|562.6|563.2|562.4|564|563.2|562.2|561|3638
1697185800000|2023-10-13 08:30:00|562.8|562.6|563|562.4|563.6|563|562.6|562|2426
1697186100000|2023-10-13 08:35:00|563.4|562.6|561.8|561|563.4|562.8|560.6|559.8|4994
1697186400000|2023-10-13 08:40:00|561.6|560.6|562.2|561.6|563.4|562.6|561.2|560.6|4792
1697186700000|2023-10-13 08:45:00|562.4|562|562.4|561.6|563|562.4|562.4|561.6|6656
1697187000000|2023-10-13 08:50:00|562.2|561.4|562.4|561.6|562.8|562.2|561.8|561.4|7433
1697187300000|2023-10-13 08:55:00|562.2|561.8|562.4|561.8|562.4|562|561.8|561.2|2229
1697187600000|2023-10-13 09:00:00|562.6|562.4|562.6|562.2|563|562.6|562.4|562|5772
1697187900000|2023-10-13 09:05:00|562.4|561.4|560.2|559.4|562.4|561.6|558.2|557.8|4579
1697188200000|2023-10-13 09:10:00|560|559.6|560|559.4|561.4|560.4|559.8|559.4|2587
1697188500000|2023-10-13 09:15:00|559.4|558.8|560|559.4|560|559.4|558.6|558|2654
1697188800000|2023-10-13 09:20:00|560.2|559.6|560.2|559.6|560.4|560|559.6|559.4|2952
1697189100000|2023-10-13 09:25:00|560|559.4|559.8|559|561|560.6|559.4|559|4677
1697189400000|2023-10-13 09:30:00|560.4|559.8|559.2|558.4|560.4|559.8|559.2|558.4|10675
1697189700000|2023-10-13 09:35:00|559.4|558.6|560.2|559.4|560.2|559.6|559.4|558.6|1336
1697190000000|2023-10-13 09:40:00|560.6|559.6|559.8|559.6|560.6|560|559.4|559|2739
1697190300000|2023-10-13 09:45:00|559.6|559|561.6|561|561.8|561|559.6|559|11908
1697190600000|2023-10-13 09:50:00|561.4|560.8|559.6|559|561.4|560.8|559.4|559|3102
1697190900000|2023-10-13 09:55:00|559|559.2|560|559|561.2|560.2|558|557.4|4469
1697191200000|2023-10-13 10:00:00|560.4|559.2|561|560.4|561.6|561.2|560.4|559.2|2349
1697191500000|2023-10-13 10:05:00|560.8|559.8|559.6|558.4|560.8|560|559.4|558.4|2669
1697191800000|2023-10-13 10:10:00|559.4|558.6|559.2|558.4|559.8|559.2|558.8|558|1670
1697192100000|2023-10-13 10:15:00|559|558.6|557.6|557.2|559.2|558.8|557.6|557.2|1938
1697192400000|2023-10-13 10:20:00|556.4|556|557.2|556.8|557.2|556.8|556|555.4|3702
1697192700000|2023-10-13 10:25:00|557.6|557|556.4|555.6|558|557.6|556.2|555.4|4324
1697193000000|2023-10-13 10:30:00|556.8|556.2|558|557.6|558.4|557.8|556.8|556.2|4316
1697193300000|2023-10-13 10:35:00|558.4|557.8|558.6|558.2|558.6|558.2|557.4|557|4260
1697193600000|2023-10-13 10:40:00|558.4|557.8|556.6|556|558.6|557.8|556.6|556|1876
1697193900000|2023-10-13 10:45:00|556.4|555.4|557.6|557|557.6|557.2|556.2|555.4|4744
1697194200000|2023-10-13 10:50:00|557.4|556.8|557|556.6|557.4|557|555.6|555|5159
1697194500000|2023-10-13 10:55:00|557.4|556.8|559|558|559|558.4|557.4|556.6|3610
1697194800000|2023-10-13 11:00:00|558.8|557.8|558.4|558|559|558.6|558|557.2|3011
1697195100000|2023-10-13 11:05:00|558.6|557.6|558.6|557.8|559.2|558.6|557.4|556.8|13255
1697195400000|2023-10-13 11:10:00|558.8|558|559|558.4|559.4|559|558.2|557.6|2927
1697195700000|2023-10-13 11:15:00|558.8|558.6|558.4|557.8|559.4|558.8|558.4|557.8|1308
1697196000000|2023-10-13 11:20:00|558.2|557.6|558.6|557.8|559.2|558.6|558.2|557.6|3411
1697196300000|2023-10-13 11:25:00|558.4|558.4|559.6|559.2|559.6|559.2|558.2|558.4|2211
1697196600000|2023-10-13 11:30:00|559.4|558.2|558.8|558|559.4|558.4|558.4|557.8|9679
1697196900000|2023-10-13 11:35:00|559.4|558.2|560|559.6|560.4|559.6|559.4|558.2|1678
1697197200000|2023-10-13 11:40:00|560.2|559.8|559.2|558.2|560.2|559.8|558.8|558.2|4871
1697197500000|2023-10-13 11:45:00|559|558|559.6|558.8|559.6|558.8|557.8|557|2052
1697197800000|2023-10-13 11:50:00|560.2|559|559|558.2|560.4|560|558.8|558|3560
1697198100000|2023-10-13 11:55:00|558.8|558.4|559|558.4|559.2|558.8|558.2|557.6|3020
1697198400000|2023-10-13 12:00:00|558.8|558.8|559.2|558.6|559.2|558.8|558.8|558.4|3017
1697198700000|2023-10-13 12:05:00|559|558.4|557.4|556.6|559|558.4|557.2|556.6|6175
1697199000000|2023-10-13 12:10:00|557.8|556.8|558.2|557.4|558.4|558|557.6|556.8|3070
1697199300000|2023-10-13 12:15:00|558|557.2|558|557.2|558.2|557.8|557.2|556.4|4546
1697199600000|2023-10-13 12:20:00|558.2|557.4|558.6|558|558.6|558|558.2|557.4|1915
1697199900000|2023-10-13 12:25:00|558|557.6|556.4|556|558.2|557.8|556.4|556|3055
1697200200000|2023-10-13 12:30:00|557|556.2|558.6|558.2|558.8|558.2|557|556.2|3562
1697200500000|2023-10-13 12:35:00|558.8|558.4|559.8|559.2|560.2|559.8|558.8|558.4|2987
1697200800000|2023-10-13 12:40:00|559.6|559|560.2|559.4|560.2|559.8|559.2|559|5677
1697201100000|2023-10-13 12:45:00|560|559.6|560.2|559.6|560.2|559.6|559.4|559|4586
1697201400000|2023-10-13 12:50:00|560.4|560|559.4|559|560.8|560.4|559.4|559|6021
1697201700000|2023-10-13 12:55:00|559.8|559.4|561|560.4|561.2|560.8|559.8|559.4|5947
1697202000000|2023-10-13 13:00:00|561.2|560.6|562.4|561.6|562.4|561.6|560.8|560.4|13615
1697202300000|2023-10-13 13:05:00|562.2|561.4|562.8|562.4|562.8|562.4|561.6|561.4|4334
1697202600000|2023-10-13 13:10:00|562.6|562.2|560|559.2|562.8|562.2|559.8|559.2|5835
1697202900000|2023-10-13 13:15:00|559.6|559|559.6|558.8|561|560|559|558.6|3022
1697203200000|2023-10-13 13:20:00|559.8|559.6|559.8|559.2|560.4|560|559.6|559.2|7487
1697203500000|2023-10-13 13:25:00|559.6|559|559.4|559|559.8|559.2|559|558.4|4123
1697203800000|2023-10-13 13:30:00|559.6|559.4|557.8|557.4|560.4|559.8|557.8|557.4|12228
1697204100000|2023-10-13 13:35:00|557.4|557|556.6|556|557.4|557|554.8|554.2|11437
1697204400000|2023-10-13 13:40:00|557|556.4|556|555.4|557.4|557|555.8|555.4|5080
1697204700000|2023-10-13 13:45:00|555.6|554.8|556.8|556.4|557|556.4|555.6|554.8|8352
1697205000000|2023-10-13 13:50:00|557.2|556.8|557.6|557|557.6|557|556.4|556.2|11183
1697205300000|2023-10-13 13:55:00|558.2|557.2|558.6|557.8|559|558.4|557.6|557.2|7458
1697205600000|2023-10-13 14:00:00|558.4|557.2|559.2|559|559.6|559.2|557.8|557|8232
1697205900000|2023-10-13 14:05:00|559.6|559.2|559.6|559.2|560|559.4|558.4|557.8|6451
1697206200000|2023-10-13 14:10:00|560|559.4|558.2|557.4|560.6|560|558.2|557.4|5053
1697206500000|2023-10-13 14:15:00|558.6|557.6|552.8|552.2|558.8|558.2|552.8|552.2|8991
1697206800000|2023-10-13 14:20:00|553|552.6|551.8|551.4|553.8|553.2|551.8|551.4|8495
1697207100000|2023-10-13 14:25:00|552|551.6|552.4|551.8|553.6|553|551.6|551.2|17773
1697207400000|2023-10-13 14:30:00|552.2|551.2|550.8|550.2|552.2|551.2|550.6|550|4786
1697207700000|2023-10-13 14:35:00|550.6|549.8|547.4|546.8|550.6|550|547.4|546.8|18932
1697208000000|2023-10-13 14:40:00|547.2|546.6|545.8|545|548|547.4|545.6|545|7675
1697208300000|2023-10-13 14:45:00|545|544.4|547.8|547|548.6|548|545|544.4|10659
1697208600000|2023-10-13 14:50:00|548.2|547.4|543.2|543|548.2|547.4|543.2|542.8|8309
1697208900000|2023-10-13 14:55:00|543.4|542.8|541|540.6|543.4|542.8|540.8|540.2|9135
1697209200000|2023-10-13 15:00:00|540.8|540.2|540.4|540.2|541|540.6|540.4|540.2|8225
1697209500000|2023-10-13 15:05:00|540.6|540.4|536.4|536|540.6|540.4|533.8|533|15190
1697209800000|2023-10-13 15:10:00|536.2|535.6|532.4|531.8|536.2|535.6|532.4|531.6|7199
1697210100000|2023-10-13 15:15:00|532|531.2|530.6|530|533.4|532.8|530.6|530|13010
1697210400000|2023-10-13 15:20:00|531.2|530.6|529.6|529.2|532.2|531.6|529.6|529|14707
1697210700000|2023-10-13 15:25:00|529.8|529.4|530|529.4|530.8|530.6|529.8|529.2|15048
1697439900000|2023-10-16 07:05:00|508|505.8|514.4|513|520.2|518.2|508|505.8|51961
1697440200000|2023-10-16 07:10:00|514.2|511.8|514|512.6|514.2|512.6|508.8|507.4|3995
1697440500000|2023-10-16 07:15:00|514.2|511.6|511|510.2|514.2|512|510.8|509.4|9554
1697440800000|2023-10-16 07:20:00|511.4|510|511|509.2|512|510.8|508.6|507.4|5217
1697441100000|2023-10-16 07:25:00|510.8|509.4|510.4|509.6|511.2|510.6|509.6|508.8|8713
1697441400000|2023-10-16 07:30:00|510.2|509.4|511|510.4|513|512.4|510|509.4|8765
1697441700000|2023-10-16 07:35:00|510.8|510.6|509.8|509.4|511.6|510.8|509.8|508.4|14575
1697442000000|2023-10-16 07:40:00|510.4|509.6|511|510|514.2|513|510.4|509.6|8031
1697442300000|2023-10-16 07:45:00|512|510.2|510.8|509.8|512.8|512.4|510.8|509.8|2103
1697442600000|2023-10-16 07:50:00|510.2|509|511.8|510.8|512.2|511.2|510|508.6|9589
1697442900000|2023-10-16 07:55:00|512.2|511.4|513|512|513|512|512.2|511.2|1353
1697443200000|2023-10-16 08:00:00|512.2|511.2|511.6|510.8|512.2|511.2|511.6|510.8|397
1697443500000|2023-10-16 08:05:00|511.4|510|510.2|509.2|511.4|510|509.2|508|10883
1697443800000|2023-10-16 08:10:00|510|509.4|510.6|509.8|510.6|509.8|510|509.4|712
1697444100000|2023-10-16 08:15:00|510.4|509.6|510.2|509.4|510.8|510.4|510|509.2|1567
1697444400000|2023-10-16 08:20:00|510.4|509.8|510.8|510.2|510.8|510.2|510.4|509.8|1017
1697444700000|2023-10-16 08:25:00|510.6|510|511.6|511|511.8|511.4|510.2|510|2173
1697445000000|2023-10-16 08:30:00|510.8|510|509|508.2|511|510.4|509|508.2|3652
1697445300000|2023-10-16 08:35:00|510|509.2|510.4|509.8|510.4|509.8|510|509.2|2160
1697445600000|2023-10-16 08:40:00|511|510.4|511.8|511|511.8|511|510.8|510.4|657
1697445900000|2023-10-16 08:45:00|511|511.2|510.2|509.6|511|511.2|509.8|509.2|1729
1697446200000|2023-10-16 08:50:00|510|509.2|510|509.4|510|509.4|508.2|507.6|5681
1697446500000|2023-10-16 08:55:00|510.4|509.6|509.8|509|510.4|509.8|509.4|508.8|2903
1697446800000|2023-10-16 09:00:00|509.6|508.2|507|506.6|509.8|508.6|507|506.4|4477
1697447100000|2023-10-16 09:05:00|506.6|506.4|507.8|507|509.2|508.8|506.6|506.4|25888
1697447400000|2023-10-16 09:10:00|507.6|506.8|506.8|506.2|507.8|506.8|506.4|506|13112
1697447700000|2023-10-16 09:15:00|506.6|506|505.8|505.4|506.8|506.2|505.6|505|6249
1697448000000|2023-10-16 09:20:00|505.6|505|505.8|505.2|506|505.4|505.4|505|492
1697448300000|2023-10-16 09:25:00|505.6|505|505.8|505|506.4|506|505.6|505|2744
1697448600000|2023-10-16 09:30:00|506|505.2|506|505.4|506|505.4|505.8|505|1702
1697448900000|2023-10-16 09:35:00|505.6|505.6|506|505.4|506|505.6|505.6|505.4|926
1697449200000|2023-10-16 09:40:00|505.6|505|505.6|505|505.6|505.2|505.4|505|8593
1697449500000|2023-10-16 09:45:00|505.4|504|502|501.6|505.4|504|502|501.6|5105
1697449800000|2023-10-16 09:50:00|502.2|501.8|503.6|503|503.6|503|501.4|500.6|8778
1697450100000|2023-10-16 09:55:00|503.4|502.6|502.6|502.2|503.4|502.6|502.2|501.8|8415
1697450400000|2023-10-16 10:00:00|502.4|502|501.2|500.4|502.6|502.2|501.2|500.4|4749
1697450700000|2023-10-16 10:05:00|501|500.6|501.2|500.4|501.2|500.6|501|500.4|2990
1697451000000|2023-10-16 10:10:00|501.8|500.6|502.2|501.4|502.2|501.4|501.8|500.4|851
1697451300000|2023-10-16 10:15:00|502.6|501.6|502.6|502|502.8|502.2|502.6|501.6|2854
1697451600000|2023-10-16 10:20:00|502.8|502.2|501.2|500.6|504.4|504|501.2|500.4|5856
1697451900000|2023-10-16 10:25:00|501.8|501.4|502.4|501.6|502.4|501.6|501.2|500.6|3989
1697452200000|2023-10-16 10:30:00|503|502.2|504.2|503.4|504.2|503.4|502.8|502.2|1715
1697452500000|2023-10-16 10:35:00|507.2|506|507|506.6|507.2|506.6|506.6|506|2653
1697452800000|2023-10-16 10:40:00|506.8|506.2|506.2|505.6|506.8|506.2|506|505.4|4248
1697453100000|2023-10-16 10:45:00|506|505.4|505.8|505.2|506|505.4|505.4|505.2|5080
1697453400000|2023-10-16 10:50:00|506.2|505.4|508.2|507.2|508.2|507.2|505.8|505.4|8202
1697453700000|2023-10-16 10:55:00|509.8|507.4|511|510.4|511|510.4|509|507.4|2662
1697454000000|2023-10-16 11:00:00|510.6|510.2|510|509.4|510.6|510.2|509.8|509.2|5840
1697454300000|2023-10-16 11:05:00|510.2|509.6|509.8|509.2|510.2|509.6|509.2|508.8|4384
1697454600000|2023-10-16 11:10:00|510|509.4|511.6|511|512|511|510|509.4|1522
1697454900000|2023-10-16 11:15:00|510.8|509.8|509.4|509|510.8|510|509.4|509|3941
1697455200000|2023-10-16 11:20:00|509.6|508.6|509.6|508.8|509.8|509.2|509.2|508.6|1677
1697455500000|2023-10-16 11:25:00|510.2|509|510|509.4|510.2|509.6|510|509|899
1697455800000|2023-10-16 11:30:00|510.6|510|508.6|508|511.6|510.8|508.6|508|3059
1697456100000|2023-10-16 11:35:00|508.8|508.2|511.4|510.4|511.4|510.4|508.6|508.2|2676
1697456400000|2023-10-16 11:40:00|512.2|511.2|512|511.2|512.2|511.4|511|510.2|966
1697456700000|2023-10-16 11:45:00|511.8|511|510.8|510|511.8|511|510.8|510|1170
1697457000000|2023-10-16 11:50:00|511.8|510.2|510.4|509.8|512|511.2|510.4|509.8|2994
1697457300000|2023-10-16 11:55:00|510.2|509.4|509.8|508.8|510.2|509.4|508.8|508.2|957
1697457600000|2023-10-16 12:00:00|510.4|509.4|508.6|508|510.8|509.6|508.6|508|5532
1697457900000|2023-10-16 12:05:00|508.4|508.2|508.6|508|510.2|509.2|508.4|508|1382
1697458200000|2023-10-16 12:10:00|509.2|508.2|502.4|501.6|509.2|508.4|501|500.2|17364
1697458500000|2023-10-16 12:15:00|502.2|501.8|501|500.4|504.8|503.8|500.4|500.2|14059
1697458800000|2023-10-16 12:20:00|502.2|500.6|502|501.4|505.8|504.8|501.6|500.6|10434
1697459100000|2023-10-16 12:25:00|501.8|501.6|501|500.4|502|501.6|501|500.4|3393
1697459400000|2023-10-16 12:30:00|503.2|501.2|502.8|502|505.2|504|502|501.2|5362
1697459700000|2023-10-16 12:35:00|502.6|501.8|505.4|504.2|505.8|504.2|502.4|501.8|2968
1697460000000|2023-10-16 12:40:00|505.2|505.8|506.4|505.6|508.4|507.6|505.2|505.6|4484
1697460300000|2023-10-16 12:45:00|506.8|506.2|507.2|506.6|507.2|507|505.2|504.4|7260
1697460600000|2023-10-16 12:50:00|506.8|506.2|507.8|507.2|510.8|509.4|506.8|506.2|10551
1697460900000|2023-10-16 12:55:00|508|507.4|506|505.4|508|507.8|506|505.4|5602
1697461200000|2023-10-16 13:00:00|506.2|505.8|502.6|501.8|506.4|505.8|502.6|501.6|7157
1697461500000|2023-10-16 13:05:00|502.4|501.6|503.4|502.8|503.4|502.8|501.4|501|7104
1697461800000|2023-10-16 13:10:00|503.2|502.4|502.4|502|503.2|502.6|502.2|501.8|1150
1697462100000|2023-10-16 13:15:00|503|502.6|503.8|503.2|503.8|503.2|503|502.6|4555
1697462400000|2023-10-16 13:20:00|503.4|503|503|502.6|503.8|503.4|503|502.6|2069
1697462700000|2023-10-16 13:25:00|503.4|502.8|503.4|502.8|503.6|502.8|502.8|502.6|5003
1697463000000|2023-10-16 13:30:00|503.2|502.4|505.4|505|505.8|505|503|502.4|8739
1697463300000|2023-10-16 13:35:00|505.2|505.2|505|504.4|506|505.4|502.8|502.2|9884
1697463600000|2023-10-16 13:40:00|504.8|504|502.8|501.8|504.8|504.2|501.6|500.6|15194
1697463900000|2023-10-16 13:45:00|502.6|502|502.6|502.2|504|503.8|502.4|502|8967
1697464200000|2023-10-16 13:50:00|503|502.6|504|503.6|504.2|503.8|502.8|502.2|7752
1697464500000|2023-10-16 13:55:00|503.6|503.2|504.2|503.6|504.8|504.2|503.2|502.6|9471
1697464800000|2023-10-16 14:00:00|504.6|503.8|503.4|503|504.6|504.2|502.6|502|11060
1697465100000|2023-10-16 14:05:00|504.2|502.8|502.4|502|504.8|504.4|501.4|501|10614
1697465400000|2023-10-16 14:10:00|503|502.4|502.6|502|504.4|503.8|502.4|501.8|10250
1697465700000|2023-10-16 14:15:00|502.4|501.8|503|502.4|503.6|503|502.2|501.6|26229
1697466000000|2023-10-16 14:20:00|503.2|502.6|504.6|504.2|504.6|504.2|503|502.4|504603
1697466300000|2023-10-16 14:25:00|504.2|503.8|504.8|504.4|505.8|505.4|503.4|503.2|10757
1697466600000|2023-10-16 14:30:00|504.6|504|505.6|505|505.8|505.4|504.6|504|7532
1697466900000|2023-10-16 14:35:00|505.4|505.2|504.4|504|505.4|505.4|504.2|503.6|6834
1697467200000|2023-10-16 14:40:00|504.6|503.8|503|502.6|504.6|504|502.4|502|4594
1697467500000|2023-10-16 14:45:00|502.8|502.4|502|501.2|504.8|504.2|502|501.2|5670
1697467800000|2023-10-16 14:50:00|501.8|501.4|503|502.6|503.6|502.8|501.8|501.4|18339
1697468100000|2023-10-16 14:55:00|503.2|502.8|502.2|501.8|503.2|502.8|502|501.6|6851
1697468400000|2023-10-16 15:00:00|502.4|502|501.4|501|502.4|502.2|501|500.6|10533
1697468700000|2023-10-16 15:05:00|501.6||501.4||501.6||501.2||3847
1697469000000|2023-10-16 15:10:00|501.6|500.6|500.8|500.4|501.6|501|500.6|500.2|14671
1697469300000|2023-10-16 15:15:00|501|500.6|500.8|500.4|502.2|501.8|500.6|500.2|6459
1697469600000|2023-10-16 15:20:00|500.6|500.6|501.2|500.8|501.8|501.2|500.6|500.6|11187
1697469900000|2023-10-16 15:25:00|501|500.6|501.2|500.6|501.8|501.6|501|500.6|24526
1697526000000|2023-10-17 07:00:00|499.6|497.5|504.8|502.8|504.8|502.8|498.4|495.9|10888
1697526300000|2023-10-17 07:05:00|505.6|503|512.8|510.4|514|511.6|505.4|503|110560
1697526600000|2023-10-17 07:10:00|512.6|509.8|515.2|513|515.2|513.2|511.4|509.8|18312
1697526900000|2023-10-17 07:15:00|515|512.4|514.2|512.6|515|512.6|513.8|511.8|3362
1697527200000|2023-10-17 07:20:00|513.8|512.4|512.6|511.6|515.4|514.6|511|509.6|13560
1697527500000|2023-10-17 07:25:00|512.8|511.8|513.6|512.8|513.6|512.8|512.8|511.8|2859
1697527800000|2023-10-17 07:30:00|513|512|509.4|508|513.4|512.2|509|508|3544
1697528100000|2023-10-17 07:35:00|510|508.2|510.2|509|510.2|509|508|506.8|4490
1697528400000|2023-10-17 07:40:00|509.2|507.8|509|508|509.6|508.8|508|506.8|7674
1697528700000|2023-10-17 07:45:00|508.8|508.2|510.8|509.4|510.8|509.4|508.6|507.6|5621
1697529000000|2023-10-17 07:50:00|511.4|510.2|510.2|509.6|512|510.8|510.2|509.6|2634
1697529300000|2023-10-17 07:55:00|511.4|510.4|512.8|511.8|513|511.8|511.4|510.2|2936
1697529600000|2023-10-17 08:00:00|512.6|511.6|510|509|512.6|511.6|510|509|4401
1697529900000|2023-10-17 08:05:00|509.4|508.6|509.2|508.2|509.4|508.6|507.2|506.4|8657
1697530200000|2023-10-17 08:10:00|508.2|508.4|508.2|507.6|509.6|508.8|507.4|507.2|4134
1697530500000|2023-10-17 08:15:00|508.4|507.4|506.6|505.8|508.4|507.4|506|505.4|6915
1697530800000|2023-10-17 08:20:00|507.4|506.6|507.8|507|508.2|507.4|506.6|505.6|2587
1697531100000|2023-10-17 08:25:00|508|507.2|507.8|507.2|508.4|507.6|507.8|507|2294
1697531400000|2023-10-17 08:30:00|507.4|506.6|505.8|504.8|507.4|506.6|505.2|504.8|11687
1697531700000|2023-10-17 08:35:00|505.6|504.4|502.4|501.6|505.6|504.4|502.4|501.6|1659
1697532000000|2023-10-17 08:40:00|502.2|501.4|503.6|502.8|503.6|503|502|501.4|3250
1697532300000|2023-10-17 08:45:00|503.8|503.2|502.2|501.2|503.8|503.2|501.8|501|9143
1697532600000|2023-10-17 08:50:00|501.8|500.8|499.5|498.8|501.8|500.8|499.5|498.8|2502
1697532900000|2023-10-17 08:55:00|499.7|499.2|499.3|498.1|499.7|499.2|499.1|498.1|3964
1697533200000|2023-10-17 09:00:00|499.2|499.1|501.8|501|501.8|501|499.2|499.1|3317
1697533500000|2023-10-17 09:05:00|501.6|500.8|501|500|501.8|500.8|498.6|497.8|2868
1697533800000|2023-10-17 09:10:00|501.2|500.2|500.4|499.6|501.2|500.4|500.4|499.5|1215
1697534100000|2023-10-17 09:15:00|500.2|498.9|497|496.4|500.2|498.9|497|496.4|6704
1697534400000|2023-10-17 09:20:00|497.6|496.5|498.5|497.8|499.7|498.7|497.2|496.4|4732
1697534700000|2023-10-17 09:25:00|498.6|498.2|497.2|496.4|499.1|498.4|497.2|496.4|16781
1697535000000|2023-10-17 09:30:00|497.1|496.2|496|495.6|497.1|496.2|495.9|495.4|2644
1697535300000|2023-10-17 09:35:00|495.2|494.6|495.8|495.3|497|496.3|493.5|493|12474
1697535600000|2023-10-17 09:40:00|495.7|494|495|494.3|495.7|494.3|494|493.1|7499
1697535900000|2023-10-17 09:45:00|495.6|495.2|498.4|498.1|498.4|498.1|495.6|495|2690
1697536200000|2023-10-17 09:50:00|498.9|498.3|500.6|499.9|501.4|500.2|497.5|496.6|6903
1697536500000|2023-10-17 09:55:00|500.4|499.8|498.5|497.7|500.4|499.8|498.3|497.7|6761
1697536800000|2023-10-17 10:00:00|498.3|499.1|499.5|499|500|499.2|498.3|498.1|8269
1697537100000|2023-10-17 10:05:00|499.3|498.9|499.9|499.2|500.6|500.2|499.1|498.9|6509
1697537400000|2023-10-17 10:10:00|499.8|499.3|496.4|495.7|499.9|499.3|495|494.2|9270
1697537700000|2023-10-17 10:15:00|496.3|495|497.5|496.6|498.6|497.7|495.5|494.8|6512
1697538000000|2023-10-17 10:20:00|497.4|496.9|497.2|496.6|497.5|496.9|497.2|496.6|921
1697538300000|2023-10-17 10:25:00|497.6|497|497.7|496.9|498.9|498.1|497.3|496.8|6544
1697538600000|2023-10-17 10:30:00|497|497|498|497.6|498|497.6|497|496.6|3052
1697538900000|2023-10-17 10:35:00|498.1|497.5|495.6|495.1|498.1|497.7|495.6|494.9|4450
1697539200000|2023-10-17 10:40:00|495.5|494.9|494.1|493.4|495.5|494.9|494.1|493.3|907
1697539500000|2023-10-17 10:45:00|494.3|493.9|496.7|496.2|496.7|496.2|494.3|493.9|463872
1697539800000|2023-10-17 10:50:00|496.6|496|500.6|499.4|500.8|499.5|495.6|494.9|151878
1697540100000|2023-10-17 10:55:00|500.2|499.5|497.2|496.5|500.2|499.5|497.1|496.2|363698
1697540400000|2023-10-17 11:00:00|497.5|496.3|497.9|497.1|498.8|498.2|497.5|496.2|7728
1697540700000|2023-10-17 11:05:00|497.8|497|497.2|496.5|498.3|497.6|497.2|496.3|1847
1697541000000|2023-10-17 11:10:00|497.1|496.6|494.2|493.4|497.7|496.7|494.2|493.4|19813
1697541300000|2023-10-17 11:15:00|494.8|493.5|494.5|494.1|494.8|494.1|494.5|493.5|1922
1697541600000|2023-10-17 11:20:00|494.7|493.3|494.7|494.1|494.7|494.1|493.9|493.2|28334
1697541900000|2023-10-17 11:25:00|494.5|493.9|496|495.4|496.1|495.4|494.5|493.9|3061
1697542200000|2023-10-17 11:30:00|495.8|495.3|495.6|495|496.1|495.3|495.1|494.5|6187
1697542500000|2023-10-17 11:35:00|495.5|495.6|497.5|496.5|497.9|497|495.5|495.4|4662
1697542800000|2023-10-17 11:40:00|497.6|496.7|498.4|497.6|500.6|499.5|497.4|496.6|3242
1697543100000|2023-10-17 11:45:00|498.2|497.5|499.2|498.4|499.2|498.4|496.9|496.2|2580
1697543400000|2023-10-17 11:50:00|499.1|498.3|498.5|498|499.1|498.4|498.4|497.9|12375
1697543700000|2023-10-17 11:55:00|498.6|498.1|498.4|497.8|498.7|498.1|498|497.5|7673
1697544000000|2023-10-17 12:00:00|498.3|497.9|497.9|497.5|498.7|498.3|497.9|497.5|3361
1697544300000|2023-10-17 12:05:00|498.3|497.6|500.8|499.9|500.8|500|498.2|497.6|4913
1697544600000|2023-10-17 12:10:00|500.6|499.8|497.6|497.1|500.8|499.8|497|496.5|10005
1697544900000|2023-10-17 12:15:00|497.1|497|498.3|497.7|498.8|498.3|497.1|496.7|4180
1697545200000|2023-10-17 12:20:00|498.4|498|496.3|495.9|498.4|498|496.3|495.8|3210
1697545500000|2023-10-17 12:25:00|496.7|496.2|496.8|496.3|496.8|496.3|496.5|496.1|19134
1697545800000|2023-10-17 12:30:00|496.5|495.1|494.7|494|496.5|495.1|493.9|493.1|3326
1697546100000|2023-10-17 12:35:00|494.4|494.2|494.8|494.2|495.1|494.4|494.1|493.2|1483
1697546400000|2023-10-17 12:40:00|494.7|494.1|494.8|493.8|495|494.6|494.2|493.4|3599
1697546700000|2023-10-17 12:45:00|494.6|493.5|495|494.2|495.1|494.7|493.1|492.5|8359
1697547000000|2023-10-17 12:50:00|494.9|494.4|496.2|495.9|496.2|495.9|494.4|494|23211
1697547300000|2023-10-17 12:55:00|496.1|495.5|495.7|495.3|496.1|495.5|494.9|494.7|5224
1697547600000|2023-10-17 13:00:00|495.9|495.4|497|496.5|498.5|497.8|495.9|495.4|8293
1697547900000|2023-10-17 13:05:00|497.2|496.6|497.5|496.8|497.7|497.2|496.4|496|5862
1697548200000|2023-10-17 13:10:00|497.4|496.5|495.7|495.3|497.4|496.5|495.7|495.3|3248
1697548500000|2023-10-17 13:15:00|496|495.6|494.9|494.2|497.2|496.5|494.9|494.1|5927
1697548800000|2023-10-17 13:20:00|494.8|494.1|494.2|493.6|495.1|494.7|493.8|493.2|7356
1697549100000|2023-10-17 13:25:00|494.1|493.5|491.7|491.1|494.6|493.9|491.7|491.1|4882
1697549400000|2023-10-17 13:30:00|492|491.2|495.5|495|495.8|495.3|492|491.2|7770
1697549700000|2023-10-17 13:35:00|495.4|495.1|499.2|498.3|499.3|498.3|495|494.6|6700
1697550000000|2023-10-17 13:40:00|498.9|498.2|499.3|498.7|502|501|498.1|497.8|8527
1697550300000|2023-10-17 13:45:00|499.2|498.3|499.6|498.9|500.4|499.7|497|496.3|5803
1697550600000|2023-10-17 13:50:00|499.5|499|498.1|497.9|499.5|499|497.3|496.7|4456
1697550900000|2023-10-17 13:55:00|498.7|498.1|499|498.6|499.8|499.2|498.1|497.4|7273
1697551200000|2023-10-17 14:00:00|499.4|499.1|498.4|497.9|499.4|499.1|495.1|494.5|96070
1697551500000|2023-10-17 14:05:00|498.3|496.9|501.6|501|502.6|501.6|496.1|495.3|9348
1697551800000|2023-10-17 14:10:00|501.4|500.8|506.4|505.8|506.6|505.8|501.2|500.8|8075
1697552100000|2023-10-17 14:15:00|506.6|505.4|507.4|506.6|508|507.4|505.2|504.6|5294
1697552400000|2023-10-17 14:20:00|507.6|507.2|507.6|507|509.4|508.8|507.4|506.6|7143
1697552700000|2023-10-17 14:25:00|507.4|505.8|506|505.6|507.6|506.2|505.2|504.6|3918
1697553000000|2023-10-17 14:30:00|505.8|504.8|505.8|505.4|506.8|506.2|504.8|504.4|4390
1697553300000|2023-10-17 14:35:00|505.6|505|505.2|504.8|506.6|506.2|504.8|504.2|3096
1697553600000|2023-10-17 14:40:00|505.4|505|506.2|505.8|508.4|507.4|505.4|504.8|5038
1697553900000|2023-10-17 14:45:00|506.6|505.6|506.8|506.4|508.2|507.4|505.8|505.4|6326
1697554200000|2023-10-17 14:50:00|507|506.2|506.6|506|507|506.6|506|505.4|2943
1697554500000|2023-10-17 14:55:00|507|506.2|505.6|505|507|506.6|505|504.4|8771
1697554800000|2023-10-17 15:00:00|505.4|505.2|507.8|507.4|507.8|507.4|505.4|505|5456
1697555100000|2023-10-17 15:05:00|507.6|507|507|506.8|507.6|507|506|505.6|7295
1697555400000|2023-10-17 15:10:00|507.4|507.2|507.2|506.8|509.4|508.8|506.6|506|8362
1697555700000|2023-10-17 15:15:00|507.6|507.2|505.8|505.4|508.6|508|505.6|505|5481
1697556000000|2023-10-17 15:20:00|505.6|505.2|503.2|502.8|505.6|505.2|503|502.6|7951
1697556300000|2023-10-17 15:25:00|503|503|505.6|504.6|506.4|505.2|502.8|502.2|15646
1697612400000|2023-10-18 07:00:00|497|493.5|504.2|501.8|507|504.6|495.9|493.5|156407
1697612700000|2023-10-18 07:05:00|504.4|502|502.6|501.8|504.4|502|501.6|500.8|2410
1697613000000|2023-10-18 07:10:00|502.4|500.2|503.2|501.6|503.2|502.2|499.2|498.4|3331
1697613300000|2023-10-18 07:15:00|503|501|501.8|500.6|503|501|500.6|499.8|818
1697613600000|2023-10-18 07:20:00|503|500.8|504.8|503.6|504.8|504|503|500.8|2613
1697613900000|2023-10-18 07:25:00|504.6|503.4|509.2|508.2|509.6|508.4|504|503.4|3705
1697614200000|2023-10-18 07:30:00|508.4|507.4|510|509|510|509.2|507|506|3260
1697614500000|2023-10-18 07:35:00|509.8|508.8|518|516.4|518.8|517.8|509.4|508.8|21066
1697614800000|2023-10-18 07:40:00|518.4|516.6|522|521|522|521|518.4|516.6|12244
1697615100000|2023-10-18 07:45:00|522.2|521.8|518.6|517.4|523.2|521.8|518.6|517.4|8460
1697615400000|2023-10-18 07:50:00|518.4|516.6|518.6|517.8|519.4|518.6|516.2|515.4|7083
1697615700000|2023-10-18 07:55:00|518|518.2|516|514.8|518|518.2|514.4|512.4|4436
1697616000000|2023-10-18 08:00:00|515.6|514.2|515.6|514.6|516.8|515.8|513.8|513.6|5241
1697616300000|2023-10-18 08:05:00|515.4|514.4|512.2|511.4|515.4|514.6|512.2|511.4|2174
1697616600000|2023-10-18 08:10:00|513|511.6|513|512.4|514.8|513.8|512.8|511.6|7788
1697616900000|2023-10-18 08:15:00|513.8|512.8|511.6|510.6|514.4|513.8|511.4|510.4|8951
1697617200000|2023-10-18 08:20:00|511.8|510.8|511.4|510.8|512.8|512.2|511|510|2983
1697617500000|2023-10-18 08:25:00|509.8|509|510.2|509.4|510.6|510|508.4|507.8|3506
1697617800000|2023-10-18 08:30:00|510|509.2|512|511|512|511.8|510|509.2|2416
1697618100000|2023-10-18 08:35:00|511.8|509.6|511.2|510.6|511.8|510.6|510|509.6|3098
1697618400000|2023-10-18 08:40:00|511.6|511|511.6|510.6|512|511|511.2|510.6|3597
1697618700000|2023-10-18 08:45:00|512.2|511.2|514.6|513.8|515.2|514.4|512.2|511.2|20803
1697619000000|2023-10-18 08:50:00|515.4|514.6|514|513|515.4|514.8|514|512.4|9478
1697619300000|2023-10-18 08:55:00|513.8|513.2|514.4|513.2|514.4|513.2|513.2|512.4|2479
1697619600000|2023-10-18 09:00:00|515.6|513.4|513.8|513.2|516|514.8|513.8|513.2|3776
1697619900000|2023-10-18 09:05:00|514.2|513.6|514.2|513.4|515|514|513.4|513|8496
1697620200000|2023-10-18 09:10:00|514|513.6|514|513.2|515|514.4|514|513.2|1702
1697620500000|2023-10-18 09:15:00|513.8|513|512.6|512.4|514.4|514|512.6|512.4|3627
1697620800000|2023-10-18 09:20:00|512.4|511.8|512.2|511.4|512.6|512|512|510.8|1315
1697621100000|2023-10-18 09:25:00|512|510.8|509.4|508.6|512|511|509.4|508.4|8167
1697621400000|2023-10-18 09:30:00|509|508.2|511.4|510.6|511.4|510.6|508.8|508.2|2278
1697621700000|2023-10-18 09:35:00|511.2|511.2|511.8|511.2|511.8|511.2|511.2|511.2|451
1697622000000|2023-10-18 09:40:00|512|511.6|512.8|511.8|512.8|512.2|512|511.6|2184
1697622300000|2023-10-18 09:45:00|512.6|511.4|510.4|509.8|512.6|512.2|510|509.4|8416
1697622600000|2023-10-18 09:50:00|510.6|510.2|511|510.2|511|510.4|510.6|509.8|1947
1697622900000|2023-10-18 09:55:00|511.8|510.8|511|510.2|512|510.8|510.8|510.2|1507
1697623200000|2023-10-18 10:00:00|510|509|507.6|507|510.4|509.8|506.2|505.6|6514
1697623500000|2023-10-18 10:05:00|507.8|507.2|506.8|506.2|507.8|507.2|505.6|505|4806
1697623800000|2023-10-18 10:10:00|507|506.4|506.6|506|507|506.4|505.4|504.8|3917
1697624100000|2023-10-18 10:15:00|506.2|505.4|503.6|503.2|506.4|505.6|503.2|502.8|3736
1697624400000|2023-10-18 10:20:00|503|503|503|502.2|503|503|500.6|499.7|3756
1697624700000|2023-10-18 10:25:00|503.6|502.4|503.6|503|503.8|503.2|503|502.4|3392
1697625000000|2023-10-18 10:30:00|504|503.2|504|503.4|504|503.4|504|503.2|380
1697625300000|2023-10-18 10:35:00|503.8|503|503.4|502.6|505.6|504.6|503.4|502.6|4681
1697625600000|2023-10-18 10:40:00|503.2|502.2|503.4|502.8|503.4|502.8|502.8|502.2|707
1697625900000|2023-10-18 10:45:00|503.2|502.6|503.2|502.6|503.4|502.8|503|502.4|962
1697626200000|2023-10-18 10:50:00|503.4|502.8|502.8|502.4|503.8|503.2|502.2|501.4|3567
1697626500000|2023-10-18 10:55:00|502.4|502.2|503.8|503.2|503.8|503.4|502|501.4|8112
1697626800000|2023-10-18 11:00:00|504.2|503.6|503.6|503.2|504.2|503.6|503.4|502.8|848
1697627100000|2023-10-18 11:05:00|503.8|503.4|505.2|504.4|505.2|504.4|503.8|503.4|1794
1697627400000|2023-10-18 11:10:00|505|504.2|504.6|504|505.4|504.6|504.4|504|5789
1697627700000|2023-10-18 11:15:00|504.2|503.6|504.4|503.6|504.4|503.6|503.4|503|27655
1697628000000|2023-10-18 11:20:00|504.2|503.4|504|503.2|504.2|503.4|503|502.4|2007
1697628300000|2023-10-18 11:25:00|504.6|503.4|505.4|504.4|505.4|504.6|504.2|503.4|477
1697628600000|2023-10-18 11:30:00|505.2|504.6|505.4|504.8|505.4|504.8|505|504.4|2114
1697628900000|2023-10-18 11:35:00|506.8|506|507.4|506.8|509.4|508.2|506.8|505.8|4584
1697629200000|2023-10-18 11:40:00|507.6|506.4|507.6|506.8|508.2|507|507|506.4|1478
1697629500000|2023-10-18 11:45:00|507.8|507|506.8|506.4|508|507.4|506.8|506.4|1075
1697629800000|2023-10-18 11:50:00|507.2|506.6|508|507.2|508|507.2|507.2|506.6|899
1697630100000|2023-10-18 11:55:00|507.8|507.4|506.8|506.2|508.2|507.4|506|505.8|2695
1697630400000|2023-10-18 12:00:00|507.2|506.6|507.6|506.6|508.4|507.6|507|506.4|4050
1697630700000|2023-10-18 12:05:00|507.2|506.8|505.8|505|507.2|506.8|505.8|505|6798
1697631000000|2023-10-18 12:10:00|505.6|505.2|506|505.6|506|505.6|505.4|505.2|597
1697631300000|2023-10-18 12:15:00|506.2|505.2|506.6|505.8|506.6|505.8|505|504|3367
1697631600000|2023-10-18 12:20:00|506.4|506|505.4|505|506.4|506|505.4|505|3511
1697631900000|2023-10-18 12:25:00|505.8|505.2|505.8|505.4|505.8|505.4|505.8|505.2|214
1697632200000|2023-10-18 12:30:00|506.4|505.6|504.2|503.2|506.6|506|504.2|503.2|6057
1697632500000|2023-10-18 12:35:00|504|503.4|504.8|504.2|505|504.2|503|502.6|10799
1697632800000|2023-10-18 12:40:00|504.6|503.8|503|502.6|504.6|503.8|502.4|501.4|2052
1697633100000|2023-10-18 12:45:00|503.4|502.4|502.2|501.4|503.4|502.4|502|501|425
1697633400000|2023-10-18 12:50:00|502.4|502|501|500.4|502.4|502|501|500|5363
1697633700000|2023-10-18 12:55:00|501.2|500|501|500|501.2|500.4|499.6|499.1|1947
1697634000000|2023-10-18 13:00:00|502.8|500.2|500.6|500.2|503.4|502.6|500.2|499.6|4990
1697634300000|2023-10-18 13:05:00|501.2|500.6|501.6|501.2|501.6|501.2|500.8|500.2|3836
1697634600000|2023-10-18 13:10:00|502|501.4|502.8|502.2|502.8|502.2|502|501.4|609
1697634900000|2023-10-18 13:15:00|503|503.6|502|501|504.8|503.8|502|500.8|1835
1697635200000|2023-10-18 13:20:00|501.8|501.8|504|502.8|504|502.8|501.8|501.8|857
1697635500000|2023-10-18 13:25:00|503.6|502.2|502.8|501.8|503.6|502.6|502.2|501.6|884
1697635800000|2023-10-18 13:30:00|502.6|502|502|501.2|502.6|502|500.6|499.8|4248
1697636100000|2023-10-18 13:35:00|501.6|501.4|500|499.2|501.6|501.4|498.7|497.8|4415
1697636400000|2023-10-18 13:40:00|499.9|498.9|501.2|500.6|501.2|500.6|498.9|498.5|2873
1697636700000|2023-10-18 13:45:00|501.4|500.8|502.8|502|504.4|503.8|501.4|500.8|11873
1697637000000|2023-10-18 13:50:00|503|501.6|500.8|499.9|503|502|500.6|499.9|4748
1697637300000|2023-10-18 13:55:00|501|500|501.2|500.8|501.8|501.2|500.8|500|1661
1697637600000|2023-10-18 14:00:00|501|500.6|500.4|500|501.2|500.8|499.8|499.2|3811
1697637900000|2023-10-18 14:05:00|500.8|499.9|500.4|499.6|502.2|501.6|500.4|499.6|3279
1697638200000|2023-10-18 14:10:00|499.8|499.7|499.9|499.3|500.6|500.2|499.6|499.1|2596
1697638500000|2023-10-18 14:15:00|499.7|499.4|502|501.6|502|501.8|499.6|498.9|5031
1697638800000|2023-10-18 14:20:00|501.8|501.4|503.8|503.2|504.2|503.4|501.8|501.4|3856
1697639100000|2023-10-18 14:25:00|503.6|502.8|500.4|499.8|503.6|502.8|500.2|499.8|4230
1697639400000|2023-10-18 14:30:00|500.2|499.2|501|500.6|502|501.6|500|499.1|2425
1697639700000|2023-10-18 14:35:00|501.6|500.8|501|500.6|501.6|501|500.4|500|4747
1697640000000|2023-10-18 14:40:00|500.8|500.4|500.6|500|500.8|500.4|499.6|499|2189
1697640300000|2023-10-18 14:45:00|500.8|500.2|500.2|499.7|501.8|501.2|499.9|499.4|3640
1697640600000|2023-10-18 14:50:00|499.9|499.5|498.6|498.3|499.9|499.5|498.2|497.3|2707
1697640900000|2023-10-18 14:55:00|499|498.5|499.4|499.1|499.4|499.1|498.3|497.7|3097
1697641200000|2023-10-18 15:00:00|499.6|499.2|501.2|500.8|501.8|501.2|499.3|498.9|6120
1697641500000|2023-10-18 15:05:00|500.8|501|500.6|500.2|501.2|501|500.4|500.2|3855
1697641800000|2023-10-18 15:10:00|501|500.4|501.4|500.8|502.4|501.4|500.6|500|984
1697642100000|2023-10-18 15:15:00|501.6|501|503|502.4|503|502.4|501.4|500.4|1935
1697642400000|2023-10-18 15:20:00|502.8|502|502.4|502|502.8|502.2|501.8|501.4|1668
1697642700000|2023-10-18 15:25:00|502.8|502.2|502.8|502.2|503.2|502.8|502.4|501.8|3843
1697698800000|2023-10-19 07:00:00|505.4|494|497.9|496.1|505.4|497.8|496.3|491.2|5721
1697699100000|2023-10-19 07:05:00|498.5|496.9|496.7|495.2|498.8|497.1|496|494.5|2494
1697699400000|2023-10-19 07:10:00|496.6|494.9|496.2|495|497.1|496|495.7|494.5|462
1697699700000|2023-10-19 07:15:00|496.1|494.9|499.2|497.9|499.2|497.9|494.9|493.1|1171
1697700000000|2023-10-19 07:20:00|500.4|498.3|497.9|496.8|500.8|499.6|497.9|496.8|1187
1697700300000|2023-10-19 07:25:00|498.1|497.1|497.3|496.1|498.6|497.4|497.3|495.8|341
1697700600000|2023-10-19 07:30:00|497.2|496.2|496.7|496.1|497.8|496.7|496.7|495.9|8420
1697700900000|2023-10-19 07:35:00|496.9|496.4|496.8|496.2|496.9|496.4|495.5|494.7|2372
1697701200000|2023-10-19 07:40:00|497|496.5|498.1|496.9|499.9|498.8|497|496.5|5282
1697701500000|2023-10-19 07:45:00|498|496.4|496.2|495.3|498|496.4|496.2|495.3|817
1697701800000|2023-10-19 07:50:00|496.1|495.4|497.8|497.1|498.2|497.4|495.8|495.3|3682
1697702100000|2023-10-19 07:55:00|498.3|497.2|497|496.2|498.5|497.9|496.7|495.9|11899
1697702400000|2023-10-19 08:00:00|497.3|496.3|495.9|495.6|497.3|496.5|495.8|495.3|1316
1697702700000|2023-10-19 08:05:00|496.4|495.5|495.8|495.2|496.5|496.1|495.8|495|982
1697703000000|2023-10-19 08:10:00|495.7|495.6|496.2|495.4|496.9|496.3|495.2|494.5|3470
1697703300000|2023-10-19 08:15:00|496|495.5|498.7|497.9|499.7|498.6|495.8|495.3|4032
1697703600000|2023-10-19 08:20:00|498.5|498|497.7|496.8|498.6|498|497.7|496.5|372
1697703900000|2023-10-19 08:25:00|497.6|496.9|497.4|496.6|497.6|496.9|497.2|496.3|988
1697704200000|2023-10-19 08:30:00|497.3|496.5|497.3|496.3|497.3|496.7|497.3|496.3|160
1697704500000|2023-10-19 08:35:00|497.2|496.4|496.9|496.4|497.2|496.5|496.8|496.3|21264
1697704800000|2023-10-19 08:40:00|497.2|496.3|497.7|496.9|497.8|497.1|496.8|496.2|2920
1697705100000|2023-10-19 08:45:00|497.5|496.5|497.4|496.9|497.6|497.1|497|496.5|2452
1697705400000|2023-10-19 08:50:00|497.5|497|497.5|497.1|497.5|497.1|497.3|496.5|906
1697705700000|2023-10-19 08:55:00|497.4|496.9|497.5|496.6|497.5|496.9|497.2|496.5|276
1697706000000|2023-10-19 09:00:00|||||||||711
1697706300000|2023-10-19 09:05:00|497.4|496.5|499|498.3|499|498.3|497.3|496.5|13695
1697706600000|2023-10-19 09:10:00|499.1|498.4|498.8|498.4|499.1|498.4|498.8|498.4|213
1697706900000|2023-10-19 09:15:00|499|498.5|498.5|498.1|499.2|498.7|498.5|498.1|1140
1697707200000|2023-10-19 09:20:00|499.1|498.4|498.7|498.2|499.1|498.6|498.1|497.8|3295
1697707500000|2023-10-19 09:25:00|499|498.3|501|500.2|501|500.4|499|498.3|4520
1697707800000|2023-10-19 09:30:00|501.6|500.4|501|500.4|502.2|501.6|500.6|500.2|3947
1697708100000|2023-10-19 09:35:00|501.2|500.6|501.2|500.6|501.8|501.2|501.2|500.6|2449
1697708400000|2023-10-19 09:40:00|501.6|500.8|501.6|501|501.6|501|501.6|500.6|328
1697708700000|2023-10-19 09:45:00|501.2|500.6|501|500.4|501.2|500.6|501|500.4|1085
1697709000000|2023-10-19 09:50:00|501.2|500.6|501.2|500.8|501.2|500.8|501.2|500.4|13
1697709300000|2023-10-19 09:55:00|501.6|501.2|502.4|501.6|502.8|501.8|500.8|500.2|2790
1697709600000|2023-10-19 10:00:00|502.2|501.4|505.8|505.4|508.6|507.8|501.8|501.2|6771
1697709900000|2023-10-19 10:05:00|507|505.2|508.2|507.6|509|508.4|506.4|505.2|9993
1697710200000|2023-10-19 10:10:00|508.6|507.2|508.2|507.4|508.8|508.2|507.6|507|4354
1697710500000|2023-10-19 10:15:00|508.8|507.6|509|508.6|510.2|509.4|508.8|507.6|2282
1697710800000|2023-10-19 10:20:00|508.6|508.2|507.8|507|508.6|508.2|507.6|507|1882
1697711100000|2023-10-19 10:25:00|508.2|507.6|508.6|508|508.6|508.2|508.2|507.4|1228
1697711400000|2023-10-19 10:30:00|509|508.2|509.2|508.4|509.4|508.6|509|508.2|375
1697711700000|2023-10-19 10:35:00|509|509.2|509.8|509|509.8|509.4|509|508.4|965
1697712000000|2023-10-19 10:40:00|510.2|509.2|509.2|508.6|510.4|509.8|509.2|508.6|1536
1697712300000|2023-10-19 10:45:00|509|508.4|508.8|508.2|509.2|508.8|508.8|508.2|119
1697712600000|2023-10-19 10:50:00|509.2|508|508.2|507.4|509.2|508|507.6|507|1825
1697712900000|2023-10-19 10:55:00|508.8|507.2|510.6|510|511.2|510.4|508.8|507.2|2090
1697713200000|2023-10-19 11:00:00|510|510.2|509.6|508.8|511|510.2|509.6|508.8|1911
1697713500000|2023-10-19 11:05:00|509.4|508.6|509|508.2|509.6|508.6|508.6|508.2|453
1697713800000|2023-10-19 11:10:00|509.2|508.4|508.2|507.6|509.6|509.2|508.2|507.6|1031
1697714100000|2023-10-19 11:15:00|508|507|507.6|506.8|508|507.2|507.6|506.8|1261
1697714400000|2023-10-19 11:20:00|507.2|506.4|506|505.2|507.2|506.4|506|505.2|2488
1697714700000|2023-10-19 11:25:00|506.2|505.6|505.8|505.2|506.4|506|505.8|505.2|3727
1697715000000|2023-10-19 11:30:00|504.8|505|503.6|502.6|504.8|505|503.6|502.4|2565
1697715300000|2023-10-19 11:35:00|504.2|502.8|504|503.6|504.4|504|503.8|502.8|3461
1697715600000|2023-10-19 11:40:00|503.6|503|503.6|502.8|503.8|503.4|503.4|502.4|1006
1697715900000|2023-10-19 11:45:00|503.4|502.6|503.6|503|503.6|503.2|503.4|502.4|2089
1697716200000|2023-10-19 11:50:00|502.6|502.8|502.2|501.6|502.8|502.8|502.2|501.6|599
1697716500000|2023-10-19 11:55:00|502.4|501.8|501.6|501|502.6|502.2|501.6|501|831
1697716800000|2023-10-19 12:00:00|501.4|500.8|502.8|502|502.8|502|500.8|500.2|1594
1697717100000|2023-10-19 12:05:00|504|503.2|504|503.4|504.6|504.2|503.8|503|2992
1697717400000|2023-10-19 12:10:00|503.8|503.6|504|503.2|504|503.6|503.8|503.2|379
1697717700000|2023-10-19 12:15:00|503.6|503|502.8|502.2|503.6|503|502.2|501.2|3580
1697718000000|2023-10-19 12:20:00|503|502|502|501.2|503.2|502.4|502|501.2|1088
1697718300000|2023-10-19 12:25:00|502.2|501.4|501.2|500.6|502.2|501.4|501.2|500.6|1042
1697718600000|2023-10-19 12:30:00|501.6|500.8|500.6|499.9|503|501.2|500.6|499.8|3852
1697718900000|2023-10-19 12:35:00|500|499.7|503.2|502.4|503.6|503.2|499.9|499.3|5695
1697719200000|2023-10-19 12:40:00|503.4|502.6|503|502.2|503.4|502.8|502.6|501.6|885
1697719500000|2023-10-19 12:45:00|502.8|502|503.6|502.8|504.6|503.8|502.8|501.8|11863
1697719800000|2023-10-19 12:50:00|503.8|503|505.2|504.4|505.2|504.4|502.6|501.6|3300
1697720100000|2023-10-19 12:55:00|505|504.6|504|503.4|505|504.6|503.4|502.8|991
1697720400000|2023-10-19 13:00:00|503.4|503|503|502.4|503.8|503.4|503|502.2|1545
1697720700000|2023-10-19 13:05:00|503.6|502.2|502.8|502|504|503.2|502.8|502|1494
1697721000000|2023-10-19 13:10:00|502.2|501.6|501.4|500.6|502.8|502|501.4|500.2|1291
1697721300000|2023-10-19 13:15:00|501.6|500.4|501.8|501|502|501.2|501|500.4|755
1697721600000|2023-10-19 13:20:00|501.6|501.2|501.6|501|501.8|501.2|501.6|501|840
1697721900000|2023-10-19 13:25:00|502.4|501.8|501.6|500.8|502.4|501.8|501|500.4|16066
1697722200000|2023-10-19 13:30:00|499.7|498.8|501.4|501|502.2|501.8|498.8|497.9|11536
1697722500000|2023-10-19 13:35:00|501.2|500.4|500.4|499.7|501.4|500.4|499.7|499.2|13722
1697722800000|2023-10-19 13:40:00|500.6|499.9|500.4|499.9|501.2|500.6|500.2|499.6|4008
1697723100000|2023-10-19 13:45:00|500.2|499.8|500|499.3|500.6|500|499.4|498.8|2547
1697723400000|2023-10-19 13:50:00|499.9|499.2|499.9|499.1|501.4|500.8|498.8|498.2|6093
1697723700000|2023-10-19 13:55:00|499.8|499.3|500.8|500.2|500.8|500.2|499.6|499.3|3034
1697724000000|2023-10-19 14:00:00|500.4|499.9|500.2|499.9|500.6|499.9|499.4|498.7|8374
1697724300000|2023-10-19 14:05:00|500|499.6|500|499.6|500.2|499.9|498.8|498.4|5736
1697724600000|2023-10-19 14:10:00|500.4|499.9|501.2|500.4|502.2|501.4|500.4|499.9|3416
1697724900000|2023-10-19 14:15:00|501|500.6|499.9|499.2|501.2|500.6|499.9|499.1|7145
1697725200000|2023-10-19 14:20:00|500|499.3|500.2|499.6|500.6|500|499.8|499.3|20147
1697725500000|2023-10-19 14:25:00|500|499.7|498.6|497.9|500.2|499.9|498.6|497.9|3363
1697725800000|2023-10-19 14:30:00|498.9|498|499.2|498.6|499.8|498.9|498.9|498|1875
1697726100000|2023-10-19 14:35:00|499.4|499.1|499.6|499.2|499.7|499.2|499.4|499|1902
1697726400000|2023-10-19 14:40:00|499.9|499.6|499.9|499.6|499.9|499.6|499.8|499.6|2158
1697726700000|2023-10-19 14:45:00|499.8|499.3|499.7|499.3|499.8|499.3|499.7|499.3|4968
1697727000000|2023-10-19 14:50:00|499.5|499.4|499.7|499.2|499.9|499.4|499.4|499.1|2220
1697727300000|2023-10-19 14:55:00|499.9|499.5|500.2|499.8|500.2|499.8|499.9|499.5|1811
1697727600000|2023-10-19 15:00:00|499.9|499.9|499.6|499.2|500.4|499.9|499.5|499.2|33210
1697727900000|2023-10-19 15:05:00|499.9|499.6|501.4|500.6|501.6|501|499.2|498.8|8434
1697728200000|2023-10-19 15:10:00|501.2|500.8|500.8|500.2|501.4|500.8|500.6|500.2|1642
1697728500000|2023-10-19 15:15:00|500.6|500.4|501.4|501|502|501.4|500.6|500.4|9367
1697728800000|2023-10-19 15:20:00|501.2|500.8|499.5|498.9|501.2|500.8|498.8|498.3|24211
1697729100000|2023-10-19 15:25:00|499.3|499|502|501.2|502|501.2|499.1|498.8|26226
1697785200000|2023-10-20 07:00:00|510.2|493|498.5|495.8|510.8|499.9|498.1|492.8|11396
1697785500000|2023-10-20 07:05:00|498.4|495.7|497.6|495.9|500.6|498.8|497.6|495.7|15096
1697785800000|2023-10-20 07:10:00|497.7|496|498.1|497|501.4|500.6|497.7|496|2323
1697786100000|2023-10-20 07:15:00|498|497.1|499.6|498.6|500.8|499.8|498|497|9694
1697786400000|2023-10-20 07:20:00|499.7|498.5|501|500.2|501.4|500.4|499.7|498.5|3119
1697786700000|2023-10-20 07:25:00|500.6|500.4|499|498.3|500.6|500.4|499|497.6|1616
1697787000000|2023-10-20 07:30:00|498.9|498.1|499.5|498.9|500.2|499.6|498.3|497|1612
1697787300000|2023-10-20 07:35:00|500.2|499|501|500|501.8|501.2|500.2|499|15648
1697787600000|2023-10-20 07:40:00|501.6|500.4|500.4|499.3|501.6|500.4|500.4|499.3|3134
1697787900000|2023-10-20 07:45:00|500.8|500|501.6|500.6|501.8|501.2|500.6|499.3|14606
1697788200000|2023-10-20 07:50:00|501.4|500.4|501.4|500.8|502.6|502.2|501.4|500|3357
1697788500000|2023-10-20 07:55:00|502|501|502|500.8|502.6|502|501.8|500.8|4205
1697788800000|2023-10-20 08:00:00|501.8|501|503.2|502.6|503.2|502.6|501.4|500.8|1458
1697789100000|2023-10-20 08:05:00|503|502.4|502|500.8|503.8|503|502|500.8|738
1697789400000|2023-10-20 08:10:00|503.2|501.2|509.2|508|509.2|508|503.2|501.2|6833
1697789700000|2023-10-20 08:15:00|510|508.2|501.2|500.4|510|508.8|501.2|500.2|9352
1697790000000|2023-10-20 08:20:00|501.4|500.8|501.6|500.8|502.8|501.8|501.4|500.6|1747
1697790300000|2023-10-20 08:25:00|501.8|501.6|503.4|502.4|503.4|502.6|501.8|501.2|1201
1697790600000|2023-10-20 08:30:00|503.2|501.8|502.8|502|503.2|502.2|502.4|501.4|5354
1697790900000|2023-10-20 08:35:00|502.6|501.8|504|503.4|504|503.4|501.8|501.2|1079
1697791200000|2023-10-20 08:40:00|503.2|502.6|503.4|502.6|503.4|502.8|503|502|960
1697791500000|2023-10-20 08:45:00|503.2|502.4|503|502.2|503.4|502.6|503|502|1481
1697791800000|2023-10-20 08:50:00|502.8|501.4|501|500.8|502.8|501.4|501|500.8|13569
1697792100000|2023-10-20 08:55:00|500.8|500.2|501.8|501|501.8|501.2|500.6|499.8|1893
1697792400000|2023-10-20 09:00:00|502.4|501.2|502.4|501.8|502.4|501.8|502.2|501|503
1697792700000|2023-10-20 09:05:00|501.6|501|498.8|497.8|501.8|501|498.8|497.8|9849
1697793300000|2023-10-20 09:15:00|499.1|498.3|498.8|497.8|500.4|499.9|497.5|496.3|17564
1697793600000|2023-10-20 09:20:00|498.7|497.3|498.1|497.3|498.7|497.3|497.9|497.2|635
1697793900000|2023-10-20 09:25:00|498.2|497.7|498.2|497.4|498.8|498.2|498.1|497.1|1857
1697794200000|2023-10-20 09:30:00|498.1|497.1|497.4|496.6|498.1|497.5|497|496.3|2957
1697794500000|2023-10-20 09:35:00|497.7|496.7|498.8|498.2|498.8|498.5|497.6|496.6|5675
1697794800000|2023-10-20 09:40:00|498.7|498|498.4|497.7|499|498.5|498.3|497.6|1516
1697795100000|2023-10-20 09:45:00|498.3|497.6|498.2|497.8|498.3|497.9|497.7|497.1|1665
1697795400000|2023-10-20 09:50:00|498.8|497.9|498.4|497.9|499.5|499.3|498.2|497.8|13826
1697795700000|2023-10-20 09:55:00|498.3|498|497.6|497.1|498.3|498.2|497.4|496.8|10014
1697796000000|2023-10-20 10:00:00|497.5|497|497.1|496.7|497.7|497.4|497.1|496.7|2901
1697796300000|2023-10-20 10:05:00|497|496.9|495.5|494.8|497.3|496.9|495.2|494.4|3838
1697796600000|2023-10-20 10:10:00|495.4|495.5|496|495.5|497|496.4|495.4|495.3|1653
1697796900000|2023-10-20 10:15:00|495.9|494.9|495.5|495|495.9|495.1|495.3|494.9|2406
1697797200000|2023-10-20 10:20:00|495.6|495.2|496.1|495.6|496.4|495.9|495.6|495.2|3866
1697797500000|2023-10-20 10:25:00|496|495.4|494.7|494.1|496.1|495.6|494.7|494.1|3490
1697797800000|2023-10-20 10:30:00|494.2|493.6|492.4|491.3|494.2|493.6|492.4|491.3|22239
1697798100000|2023-10-20 10:35:00|492.1|491.2|492|491.2|492.1|491.2|492|491.2|1512
1697798400000|2023-10-20 10:40:00|492.1|491.3|489.4|488.7|493.1|492.6|488.3|487.3|5551
1697798700000|2023-10-20 10:45:00|490.1|488.8|489.8|489.1|490.1|489.3|489|488.2|2777
1697799000000|2023-10-20 10:50:00|490.1|489.4|489.7|488.9|490.1|489.6|488.8|488.4|3212
1697799300000|2023-10-20 10:55:00|489.4|488.7|489.7|488.9|489.7|489.1|489.4|488.7|1115
1697799600000|2023-10-20 11:00:00|490.1|489|486.8|486|490.1|489.5|486.6|486|4442
1697799900000|2023-10-20 11:05:00|486.7|486.1|487.1|486.6|487.2|486.7|486.1|485.5|3228
1697800200000|2023-10-20 11:10:00|487.2|486.7|486.8|485.9|487.2|486.7|486.2|485.5|875
1697800500000|2023-10-20 11:15:00|486.7|486.1|486.6|485.8|486.7|486.2|486.5|485.5|524
1697800800000|2023-10-20 11:20:00|486.5|485.6|485.3|484.7|486.5|485.9|485.3|484.5|4158
1697801100000|2023-10-20 11:25:00|485.4|484.8|485.8|485|485.9|485.2|485.3|484.7|1768
1697801400000|2023-10-20 11:30:00|485.7|484.9|483.5|482.8|485.7|485|483.1|482.2|5160
1697801700000|2023-10-20 11:35:00|484.1|482.9|484.2|483.6|484.5|483.9|484.1|482.9|4898
1697802000000|2023-10-20 11:40:00|483.4|482.6|481.6|480.9|483.4|482.6|480.7|479.7|1108
1697802300000|2023-10-20 11:45:00|482.2|481.7|481.2|480.3|482.2|481.7|480.9|480.3|3466
1697802600000|2023-10-20 11:50:00|481|479.1|479.6|479.2|481|479.7|479.6|478.8|6111
1697802900000|2023-10-20 11:55:00|480.1|479.3|484|483.4|484.3|483.5|479.8|479.1|5020
1697803200000|2023-10-20 12:00:00|483.9|483.3|481.4|480.8|483.9|483.3|481.3|480.6|3452
1697803500000|2023-10-20 12:05:00|481.3|480.9|480.6|479.6|481.4|480.9|480.6|479.5|912
1697803800000|2023-10-20 12:10:00|481.2|479.7|482.2|481.1|483.7|483.1|481.1|479.7|5949
1697804100000|2023-10-20 12:15:00|481.2|481.2|481.4|480.7|481.7|481.2|481.2|480.6|1285
1697804400000|2023-10-20 12:20:00|481.7|480.8|481.7|481.2|482.8|481.9|481.7|480.8|1689
1697804700000|2023-10-20 12:25:00|481.6|481.1|481.3|480.6|481.6|481.1|481.3|480.6|3400
1697805000000|2023-10-20 12:30:00|481.4|480.7|481.7|481.2|482.9|482.4|481.4|480.7|1509
1697805300000|2023-10-20 12:35:00|482|481.3|482.2|481.6|482.2|481.8|482|481.3|616
1697805600000|2023-10-20 12:40:00|482.5|481.7|482.8|481.9|484.6|483.9|482.5|481.7|4910
1697805900000|2023-10-20 12:45:00|482.7|482|483.3|482.6|483.3|482.9|482.2|481.5|4654
1697806200000|2023-10-20 12:50:00|483.2|482.7|484.2|483.4|484.3|484|483.2|482.6|2489
1697806500000|2023-10-20 12:55:00|484|483.3|486.1|485.5|486.2|485.6|484|483.2|91128
1697806800000|2023-10-20 13:00:00|486.4|485.6|488|487.3|488|487.3|486.4|485.6|509
1697807100000|2023-10-20 13:05:00|488.1|487.4|489.2|489|489.3|489|487.8|487.4|2983
1697807400000|2023-10-20 13:10:00|489.1|488.8|487.2|486.6|489.2|488.8|486.7|486.1|4596
1697807700000|2023-10-20 13:15:00|487.1|486.5|485.4|484.9|487.2|486.7|485.4|484.9|2376
1697808000000|2023-10-20 13:20:00|485.3|484.5|485.3|484.7|485.4|484.9|484.7|483.8|3492
1697808300000|2023-10-20 13:25:00|485.2|484.8|486.6|486|487.2|486.5|485.2|484.8|6458
1697808600000|2023-10-20 13:30:00|486.5|485.7|484.9|484|486.5|485.7|484.1|483.6|5441
1697808900000|2023-10-20 13:35:00|484.8|483.8|486.7|485.8|487.2|486.6|484.3|483.7|8726
1697809200000|2023-10-20 13:40:00|486.6|485.5|484.4|483.8|486.8|486.1|484.4|483.8|8086
1697809500000|2023-10-20 13:45:00|484.6|483.9|485.1|484.6|486.1|485.6|483.8|483.1|9060
1697809800000|2023-10-20 13:50:00|485|484.1|483.5|483.2|485|484.3|482.7|482.1|5564
1697810100000|2023-10-20 13:55:00|483.9|483.5|483.1|482.1|485.2|484.8|483.1|482.1|2513
1697810400000|2023-10-20 14:00:00|483|482|482.5|481.9|483.8|483|482.2|481.3|1284
1697810700000|2023-10-20 14:05:00|482.7|481.6|482.5|481.7|483.9|483.3|481.1|480.4|7948
1697811000000|2023-10-20 14:10:00|482.6|481.8|478.9|478.6|482.6|481.8|477.9|477.4|8331
1697811300000|2023-10-20 14:15:00|478.8|478.2|478|477.7|479.8|479.4|477.6|477|5235
1697811600000|2023-10-20 14:20:00|477.9|477.5|476.5|476|478.1|477.7|475.7|475.2|11937
1697811900000|2023-10-20 14:25:00|476.6|476.1|475.3|474.5|476.6|476.1|474.7|474.2|4407
1697812200000|2023-10-20 14:30:00|475.2|474.6|475.6|475.3|476.1|475.7|474.6|474.1|9909
1697812500000|2023-10-20 14:35:00|475.7|475|475.2|474.6|476|475.3|474.6|474.1|3545
1697812800000|2023-10-20 14:40:00|475.1|474.5|474.3|473.9|475.5|474.8|474.1|473.6|5863
1697813100000|2023-10-20 14:45:00|474.2|474|478.6|478.1|478.6|478.1|474.2|473.9|180278
1697813400000|2023-10-20 14:50:00|479.5|478|485.3|484.8|485.9|485.3|479.4|478|14464
1697813700000|2023-10-20 14:55:00|485.2|485.5|488|487.2|489.2|488.3|485.2|485.1|15483
1697814000000|2023-10-20 15:00:00|487.9|487|485.7|485.4|488.4|487.9|485.1|484.7|14292
1697814300000|2023-10-20 15:05:00|485.6|485.2|485.5|485.1|486.1|485.7|485.5|485|6715
1697814600000|2023-10-20 15:10:00|485.6|485.2|485.8|485.4|486|485.6|485.1|484.8|2186
1697814900000|2023-10-20 15:15:00|485.7|485.5|485.4|485|485.7|485.5|485|484.6|9002
1697815200000|2023-10-20 15:20:00|485.3|485.1|485.1|484.6|485.4|485.2|484.7|484.1|14821
1697815500000|2023-10-20 15:25:00|485|483.9|484.6|483.5|485.4|485.1|483.3|482.8|15056
1698044400000|2023-10-23 07:00:00|487.3|481.5|488|485.8|488|485.8|485.1|481.5|8818
1698044700000|2023-10-23 07:05:00|487.6|485.6|486.8|485.9|487.6|487.1|484.3|482.7|21269
1698045000000|2023-10-23 07:10:00|486.9|486.3|487.5|486.1|487.6|487|486.3|485.5|11378
1698045300000|2023-10-23 07:15:00|487.4|486.2|490|489|490|489|487|486|4001
1698045600000|2023-10-23 07:20:00|490.6|489.2|491|489.9|491|489.9|490|489.2|1275
1698045900000|2023-10-23 07:25:00|490.9|490|492.1|491.1|492.3|491.1|490.9|490|1770
1698046200000|2023-10-23 07:30:00|492|491.6|495.3|494.2|495.5|494.6|491.6|491.6|17850
1698046500000|2023-10-23 07:35:00|495.6|494.3|499.4|498.5|501|500.2|495.6|494.3|11105
1698046800000|2023-10-23 07:40:00|500|498.9|504|503.4|504.2|503.4|499.6|498.9|15341
1698047100000|2023-10-23 07:45:00|504.6|503.6|505.6|504.8|506|504.8|502.6|501.4|11864
1698047400000|2023-10-23 07:50:00|507.8|505|504.8|504.2|508|507|504.6|503.8|41783
1698047700000|2023-10-23 07:55:00|505.6|504.4|503.2|502.4|506.6|506|502.8|501.8|33418
1698048000000|2023-10-23 08:00:00|503.4|502.8|502.4|502|505|504.4|500.4|499.6|61017
1698048300000|2023-10-23 08:05:00|502.8|501.8|515|514|515|514.2|502.8|501.6|27985
1698048600000|2023-10-23 08:10:00|514.4|514.2|509.4|509|515.4|514.8|507.8|506.6|37752
1698048900000|2023-10-23 08:15:00|510|509.4|519.4|518.2|523|521|509.2|508.2|38721
1698049200000|2023-10-23 08:20:00|519.2|517.6|515.4|513.6|521.4|519.6|514|512|25461
1698049500000|2023-10-23 08:25:00|515.2|514.4|518.4|516.8|519.2|517.6|515.2|513.6|14492
1698049800000|2023-10-23 08:30:00|518.8|517|518.2|517.2|519|517.4|515.8|514.4|17072
1698050100000|2023-10-23 08:35:00|518.6|517.4|517.8|516.8|518.6|517.4|516.4|514.8|9480
1698050400000|2023-10-23 08:40:00|517.4|516.4|518.2|517.4|518.4|517.4|517|515.8|6127
1698050700000|2023-10-23 08:45:00|518|517|519.8|519.2|519.8|519.2|518|517|16226
1698051000000|2023-10-23 08:50:00|520.4|519.6|519.8|519.4|520.6|520|519.4|518.6|15587
1698051300000|2023-10-23 08:55:00|520.6|519.6|519.8|519.2|520.6|520|519.8|519|2610
1698051600000|2023-10-23 09:00:00|519.6|518.8|520.6|519.6|521.4|520.8|519.4|518.8|10311
1698051900000|2023-10-23 09:05:00|520.4|519.4|519.8|519.2|521|520.4|519.6|518.8|15750
1698052200000|2023-10-23 09:10:00|520|518.6|520|519.4|520.6|519.8|519|518.4|18148
1698052500000|2023-10-23 09:15:00|519.8|519.6|518.2|517.2|520.4|519.8|517.2|516.6|14975
1698052800000|2023-10-23 09:20:00|517.8|517.6|518.4|517.6|518.8|518|516.6|516|58587
1698053100000|2023-10-23 09:25:00|518.2|517.8|519.6|519|520.2|519.4|518.2|517.6|16959
1698053400000|2023-10-23 09:30:00|519.4|518.6|518.8|518|520.2|519.8|518.2|517.4|22832
1698053700000|2023-10-23 09:35:00|518.6|518.4|513.4|512.8|518.6|518.4|513|512.4|20902
1698054000000|2023-10-23 09:40:00|513|512.4|500.8|500|515.4|514.6|499.9|497.9|16393
1698054300000|2023-10-23 09:45:00|500.4|498.6|496.9|496.4|500.4|499.2|493.7|493.1|11063
1698054600000|2023-10-23 09:50:00|496.2|494.8|496.9|495.4|497.4|496.2|494|493.2|11877
1698054900000|2023-10-23 09:55:00|496.8|494.5|498.5|497.7|498.8|497.7|493.6|491.9|5850
1698055200000|2023-10-23 10:00:00|498.8|498.6|500.4|499|502|501.2|498.8|498.6|5856
1698055500000|2023-10-23 10:05:00|499.3|498|496.2|495.5|499.3|498|495.5|494.1|8029
1698055800000|2023-10-23 10:10:00|496.5|495.3|496.5|495.8|497.7|496.7|496.2|495.3|2151
1698056100000|2023-10-23 10:15:00|497.4|496.4|498.6|497.6|498.7|498|497.2|496.3|1467
1698056400000|2023-10-23 10:20:00|498.5|497.7|497.5|496.7|498.5|498.1|497.5|496.7|1416
1698056700000|2023-10-23 10:25:00|497.7|496.8|495.4|494.2|497.7|496.8|495.4|494.2|2659
1698057000000|2023-10-23 10:30:00|495.3|493.6|494.5|493.6|495.8|495.2|494.2|493.6|4573
1698057300000|2023-10-23 10:35:00|494.3|492.8|492.9|492.1|494.3|492.8|492.2|491.3|7218
1698057600000|2023-10-23 10:40:00|492.8|491.6|493.3|492.4|493.9|493.3|492.4|491.6|2741
1698057900000|2023-10-23 10:45:00|493|492.3|492.8|492|493.2|492.6|492.8|492|1065
1698058200000|2023-10-23 10:50:00|493.3|492.1|492|490.9|494|493.5|492|490.9|3995
1698058500000|2023-10-23 10:55:00|491.9|491|491.2|490.3|491.9|491.8|490.3|489.2|2695
1698058800000|2023-10-23 11:00:00|491.8|490.4|491.2|490.1|492.6|491.7|491.2|490.1|10697
1698059100000|2023-10-23 11:05:00|491.1|490|490.7|489.8|491.1|490|490.7|489.7|1902
1698059400000|2023-10-23 11:10:00|490.6|489.9|490.8|490.4|491|490.7|489.1|488.7|3809
1698059700000|2023-10-23 11:15:00|490.6|490.1|491|490.3|491|490.7|490.2|489.6|1403
1698060000000|2023-10-23 11:20:00|490.9|490.4|489|488.4|490.9|490.6|488.8|488.4|2124
1698060300000|2023-10-23 11:25:00|489.4|489|489.1|488.1|489.4|489|486.7|486|8887
1698060600000|2023-10-23 11:30:00|489|487.5|488.1|487.5|489|487.8|487.8|487.4|1504
1698060900000|2023-10-23 11:35:00|488|487.4|489.1|488.8|489.3|489|487.7|487.3|4714
1698061200000|2023-10-23 11:40:00|489|488.5|488.9|488.3|489|488.6|488.5|487.9|1596
1698061500000|2023-10-23 11:45:00|488.8|487.5|488.4|487.7|488.9|488.4|488|487.5|1731
1698061800000|2023-10-23 11:50:00|488.5|487.8|491.1|490.4|491.8|490.9|488.4|487.8|6179
1698062100000|2023-10-23 11:55:00|491|489.9|493.1|492.5|494|493.5|490.5|489.9|2820
1698062400000|2023-10-23 12:00:00|493.4|492.6|492.1|491.5|493.7|493.1|492.1|491.4|704
1698062700000|2023-10-23 12:05:00|492.2|491.7|490.7|489.5|492.3|491.9|490.2|489.5|4174
1698063000000|2023-10-23 12:10:00|490.8|489.6|488.9|488.6|491.2|490.3|488.9|488.6|854
1698063300000|2023-10-23 12:15:00|489|488.1|490.5|489.7|490.8|489.7|488.4|487.8|1641
1698063600000|2023-10-23 12:20:00|490.4|489.8|490.1|489.3|490.8|490.4|490|489.2|1893
1698063900000|2023-10-23 12:25:00|490|489.2|494|493|494|493|489.9|489.1|3187
1698064200000|2023-10-23 12:30:00|493.9|492.7|493.2|492.7|493.9|492.9|492.5|491.8|1900
1698064500000|2023-10-23 12:35:00|493|492.2|492.3|491.7|493.2|492.7|492.3|491.5|1282
1698064800000|2023-10-23 12:40:00|492.6|491.8|493.4|492.9|495|494.8|492.6|491.8|4653
1698065100000|2023-10-23 12:45:00|493.3|492.5|493.1|492.6|494|493.4|493|492.3|4251
1698065400000|2023-10-23 12:50:00|493.2|492.7|495.4|494.9|495.5|494.9|492.9|492.3|4928
1698065700000|2023-10-23 12:55:00|495.3|495|495.1|494.5|495.4|495|495.1|494.5|1064
1698066000000|2023-10-23 13:00:00|495|494.6|496.1|495.7|496.2|495.9|495|494.5|1012
1698066300000|2023-10-23 13:05:00|496|495.4|496.5|496.1|496.9|496.5|495.9|495.4|3145
1698066600000|2023-10-23 13:10:00|495.6|494.9|495|494.4|495.6|495|492.9|492.2|4581
1698066900000|2023-10-23 13:15:00|494.9|494.3|494.5|494.2|494.9|494.3|494.3|494.2|1890
1698067200000|2023-10-23 13:20:00|494.4|493.9|494.8|494.1|495.2|494.7|492.9|492.1|7022
1698067500000|2023-10-23 13:25:00|494.7|494.2|495.8|495.2|495.9|495.2|494.1|493.4|3795
1698067800000|2023-10-23 13:30:00|495.7|496.2|496.1|495.4|498.7|498.2|495.7|495.2|2501
1698068100000|2023-10-23 13:35:00|496|495.2|497.4|496.8|499.3|498.6|495.5|494.8|7934
1698068400000|2023-10-23 13:40:00|496.9|496.4|494.9|494|497|496.4|494.7|493.9|3950
1698068700000|2023-10-23 13:45:00|495.2|493.9|498.3|497.6|498.5|497.7|495.2|493.9|13612
1698069000000|2023-10-23 13:50:00|499.5|498.4|500.4|499.7|500.8|500|498.2|497|5268
1698069300000|2023-10-23 13:55:00|500.2|498.7|499.8|499.1|500.6|500|499.4|498.7|13596
1698069600000|2023-10-23 14:00:00|500.6|499|500.2|499.6|500.6|500|499.7|498.8|3503
1698069900000|2023-10-23 14:05:00|500|499.7|499.6|499.1|500.4|499.8|498.8|498.4|5397
1698070200000|2023-10-23 14:10:00|499.4|499.2|502.4|501.8|503.8|503|499.1|498.5|24493
1698070500000|2023-10-23 14:15:00|502|501.4|506.4|505.6|506.4|505.6|501.4|500.8|10018
1698070800000|2023-10-23 14:20:00|506.2|505.8|504.4|503.6|506.4|505.8|504.4|503.6|5700
1698071100000|2023-10-23 14:25:00|504.2|503.8|504.6|504.2|504.8|504.4|504.2|503.8|4744
1698071400000|2023-10-23 14:30:00|504.2|503.6|500.8|500.4|504.6|504|499.1|498.8|13938
1698071700000|2023-10-23 14:35:00|500.6|500|500.6|500|501|500.6|499.7|499.2|5645
1698072000000|2023-10-23 14:40:00|500.8|500.2|501.8|501.4|502.6|502|500.2|500|6261
1698072300000|2023-10-23 14:45:00|501.4|500.8|503|502.4|503|502.6|500.6|499.9|6388
1698072600000|2023-10-23 14:50:00|502.6|502.6|501|500.6|503.2|502.8|501|500.6|9857
1698072900000|2023-10-23 14:55:00|500.8|499.1|501.6|501.2|502|501.6|499.6|498.9|6200
1698073200000|2023-10-23 15:00:00|501.4|501|503|502.4|503|502.6|500.8|500.4|17284
1698073500000|2023-10-23 15:05:00|503.4|502.6|503.6|503.2|504.2|503.8|502.2|501.8|12474
1698073800000|2023-10-23 15:10:00|503.8|503.2|502.2|501.6|503.8|503.2|501.8|501.2|3842
1698074100000|2023-10-23 15:15:00|502.6|501.8|505.2|504.6|505.2|504.6|502.2|501.6|2202
1698074400000|2023-10-23 15:20:00|505.4|504.8|504|503.4|506|505.4|503.8|503.2|1970
1698074700000|2023-10-23 15:25:00|503.6|503.6|504|503|504|503.6|502.4|501.6|7095
1698130800000|2023-10-24 07:00:00|509.4|495.3|502.2|499.9|509.4|499.9|498.9|495.3|32882
1698131100000|2023-10-24 07:05:00|502|497.9|499.4|497.7|502.2|500.2|498.8|497.5|7303
1698131400000|2023-10-24 07:10:00|499.5|497.8|500.8|499.2|502.2|500.4|499.5|497.8|1222
1698131700000|2023-10-24 07:15:00|501.4|499.3|501.4|500.4|501.4|500.4|500.8|499.2|668
1698132000000|2023-10-24 07:20:00|503|500.6|504.2|502.6|504.2|502.6|502.6|500.6|492
1698132300000|2023-10-24 07:25:00|504|503|504.2|503|504.2|503|504|503|888
1698132600000|2023-10-24 07:30:00|503.4|502.6|500.4|499.8|503.4|502.6|500.4|499.8|1667
1698132900000|2023-10-24 07:35:00|500.2|499.5|499|498.1|500.2|499.5|499|498|1505
1698133200000|2023-10-24 07:40:00|498.8|497.8|496.7|496.3|498.9|498.2|496.7|496.3|5146
1698133500000|2023-10-24 07:45:00|497.3|496.5|498.3|497.6|498.3|497.6|496.9|496|4746
1698133800000|2023-10-24 07:50:00|500.2|497.7|501|500.2|501.6|501|500.2|497.7|3427
1698134100000|2023-10-24 07:55:00|500.6|500.8|500.4|499.9|500.8|500.8|500|499.8|20978
1698134400000|2023-10-24 08:00:00|500.8|500|502.6|502|503.6|502.8|500.2|499.6|4315
1698134700000|2023-10-24 08:05:00|503.2|502.4|504.8|504|504.8|504|501.8|501.4|1950
1698135000000|2023-10-24 08:10:00|504.2|504.2|503.6|502.8|504.2|504.2|503.4|502.8|1437
1698135300000|2023-10-24 08:15:00|502.8|502.2|502.2|501.6|503.2|502.8|502|501|3487
1698135600000|2023-10-24 08:20:00|502.4|501.8|503.6|503.2|503.6|503.2|501.6|501.2|1361
1698135900000|2023-10-24 08:25:00|503.4|503|503.8|503.4|504|503.8|503|502.8|2194
1698136200000|2023-10-24 08:30:00|503.6|502.8|502.4|501.6|503.6|502.8|502|501.4|1968
1698136500000|2023-10-24 08:35:00|503|501.8|503.8|503.4|504.8|504.2|503|501.6|5534
1698136800000|2023-10-24 08:40:00|504.2|503.6|504.2|503.4|505.2|504.6|503.6|503.2|5173
1698137100000|2023-10-24 08:45:00|504.4|503.6|503.8|503|504.6|504|503.2|502.8|2489
1698137400000|2023-10-24 08:50:00|503.6|502.8|503|501.8|504.2|503.8|502.2|501.6|1224
1698137700000|2023-10-24 08:55:00|502.8|502|502.8|502|502.8|502.2|502.2|501.8|772
1698138000000|2023-10-24 09:00:00|502.6|502.2|504.2|503.6|504.2|503.8|502.6|502.2|3962
1698138300000|2023-10-24 09:05:00|504|503.4|504.6|504|504.6|504.2|504|503.4|1471
1698138600000|2023-10-24 09:10:00|504.8|504.2|504.6|503.8|504.8|504.4|504.2|503.8|8918
1698138900000|2023-10-24 09:15:00|506|504|506.6|506|507.2|506.6|506|504|6000
1698139200000|2023-10-24 09:20:00|507.2|506.2|507.8|507|507.8|507.2|506.6|506.2|1006
1698139500000|2023-10-24 09:25:00|507.4|506.6|506.6|506|507.6|506.6|506.2|505.8|397
1698139800000|2023-10-24 09:30:00|506.8|505.8|506.4|505.8|506.8|506.4|506.2|505.8|3950
1698140100000|2023-10-24 09:35:00|506.2|506.2|506.6|506|506.6|506.2|506.2|505.8|916
1698140400000|2023-10-24 09:40:00|506|505.6|505.6|504.8|506|505.6|505.4|504.8|2487
1698140700000|2023-10-24 09:45:00|506|505|507.2|506.6|507.2|506.6|506|505|1741
1698141000000|2023-10-24 09:50:00|506.4|506.8|506|505.6|506.4|506.8|505.4|505.2|4481
1698141300000|2023-10-24 09:55:00|505.8|505.4|506.2|505.6|506.4|506|505.2|505|3006
1698141600000|2023-10-24 10:00:00|506.4|505.8|506.4|505.8|506.4|505.8|506.4|505.8|518
1698141900000|2023-10-24 10:05:00|506.2||506.4||506.4||506.2||1591
1698142200000|2023-10-24 10:10:00|||||||||15
1698142500000|2023-10-24 10:15:00|506.2|505.6|506|505.6|506.2|505.6|505.8|505.6|1403
1698142800000|2023-10-24 10:20:00|505.6|505.4|505.4|504.8|505.6|505.4|505|504.2|1176
1698143100000|2023-10-24 10:25:00|505.2|504.6|505.2|504.6|505.2|504.6|505|504.6|73
1698143400000|2023-10-24 10:30:00|505.4|505|505.2|504.8|505.4|505|505|504.8|268
1698143700000|2023-10-24 10:35:00|505.8|505.2|506.2|505.6|506.2|505.6|505.8|505.2|1636
1698144000000|2023-10-24 10:40:00|505.8|505.2|505.6|505.2|505.8|505.2|505.6|505.2|732
1698144300000|2023-10-24 10:45:00|506.2|505.6|506.2|505.4|506.2|505.6|506.2|505.4|1487
1698144600000|2023-10-24 10:50:00|506|505.2|506.2|505.2|506.2|505.4|505.6|505.2|1790
1698144900000|2023-10-24 10:55:00|506|505.4|506.6|505.8|506.6|505.8|506|505.4|142
1698145200000|2023-10-24 11:00:00|506.4|506.2|506.2|505.8|507.2|506.8|506.2|505.8|6402
1698145500000|2023-10-24 11:05:00|506|505.4|506|505.2|506.2|505.6|505.4|505.2|600395
1698145800000|2023-10-24 11:10:00|505.8|505|505.8|505|506|505.2|505.2|505|2472
1698146100000|2023-10-24 11:15:00|506.6|505.2|507|506.6|507|506.6|506|505.2|796
1698146400000|2023-10-24 11:20:00|507.8|506.8|508.2|507.6|508.8|507.8|507.4|506.8|586
1698146700000|2023-10-24 11:25:00|508|508|509.2|508.6|509.6|509|508|508|1391
1698147000000|2023-10-24 11:30:00|509|508.2|507.8|507|509|508.4|507.8|507|774
1698147300000|2023-10-24 11:35:00|508|507.4|508|507.2|508|507.4|507.8|507.2|214
1698147600000|2023-10-24 11:40:00|507.8|506.6|506.4|505.8|507.8|506.6|506.4|505.8|834
1698147900000|2023-10-24 11:45:00|507|506.4|507.2|506.6|507.4|507|507|506.4|1470
1698148200000|2023-10-24 11:50:00|507.6|507.2|507.2|506.6|507.6|507.2|507|506.6|49
1698148500000|2023-10-24 11:55:00|507.4|506.8|508|507.4|509.2|508.8|507.4|506.8|3125
1698148800000|2023-10-24 12:00:00|507.8|507.2|508.4|507.8|509.6|509.2|507|506.6|7843
1698149100000|2023-10-24 12:05:00|507.8|507.2|507|506.6|507.8|507.2|507|506.6|12338
1698149400000|2023-10-24 12:10:00|506.8|506.4|506.2|506|506.8|506.4|506.2|506|928
1698149700000|2023-10-24 12:15:00|506.4|505.6|507.4|507|507.4|507|506|505.6|978
1698150000000|2023-10-24 12:20:00|507.8|507.4|507.2|506.6|509|508.6|506.6|505.8|2384
1698150300000|2023-10-24 12:25:00|507.6|507|508.6|507.8|510|509.4|506.6|506.2|11121
1698150600000|2023-10-24 12:30:00|509.6|508|508.4|507.6|509.6|508.8|508|507.6|1437
1698150900000|2023-10-24 12:35:00|507.8|507.4|507|506.6|507.8|507.4|507|506.6|1666
1698151200000|2023-10-24 12:40:00|506.8|505.6|508.2|507.8|508.4|507.8|506.2|505.6|2951
1698151500000|2023-10-24 12:45:00|508|507.4|507.6|507|508.6|508|507.6|507|1915
1698151800000|2023-10-24 12:50:00|507.4|506.8|505.4|505|507.4|506.8|505.4|505|3154
1698152100000|2023-10-24 12:55:00|505.6|504.8|506.2|505.4|506.4|505.8|504.6|504.2|4283
1698152400000|2023-10-24 13:00:00|506.8|505.6|506.4|505.6|506.8|506|506.4|505.4|1580
1698152700000|2023-10-24 13:05:00|506.2|505|506.8|506|507|506.4|505.6|504.8|4265
1698153000000|2023-10-24 13:10:00|506.6|505.8|506.2|505.8|506.6|505.8|506.2|505.8|131
1698153300000|2023-10-24 13:15:00|506|505.6|506.8|506|506.8|506.2|506|505.6|1378
1698153600000|2023-10-24 13:20:00|506.6|506.2|506.2|505.8|506.8|506.2|506.2|505.8|626
1698153900000|2023-10-24 13:25:00|506.4|506.2|507|506.4|507|506.6|506.2|505.6|2366
1698154200000|2023-10-24 13:30:00|506.8|506.2|506.8|506.2|507.2|506.8|506.2|505.6|4413
1698154500000|2023-10-24 13:35:00|507.2|506.6|509.6|508.8|509.6|508.8|507|506.4|4002
1698154800000|2023-10-24 13:40:00|509|508.6|508|507.4|509.6|508.6|507.2|506.2|4399
1698155100000|2023-10-24 13:45:00|507.2|507.2|506.8|506.2|507.4|507.2|505.6|504.6|7759
1698155400000|2023-10-24 13:50:00|507|506|505.6|504.6|507|506|505.2|504.2|967
1698155700000|2023-10-24 13:55:00|505.8|504.8|506.8|506|506.8|506|505.4|504.8|2628
1698156000000|2023-10-24 14:00:00|507.2|506.6|509|508.6|509|508.6|506.6|506|4530
1698156300000|2023-10-24 14:05:00|510|508.8|512.2|511.4|512.2|511.4|509.2|508.8|8840
1698156600000|2023-10-24 14:10:00|511.8|511.6|510.2|509.4|511.8|511.6|510.2|509.2|1729
1698156900000|2023-10-24 14:15:00|510.4|509.6|510.4|509.6|510.8|510.2|509.4|509|5932
1698157200000|2023-10-24 14:20:00|510.6|509.8|510.6|510.2|511.6|511|510.2|509.6|4135
1698157500000|2023-10-24 14:25:00|510.8|509.8|510.8|510.2|511|510.6|510.6|509.8|17196
1698157800000|2023-10-24 14:30:00|511|510.4|510.8|510.2|511|510.6|509.8|509.2|1823
1698158100000|2023-10-24 14:35:00|510.6|510|512.2|511.6|512.8|512.2|510.6|509.8|2732
1698158400000|2023-10-24 14:40:00|512|511.4|511.2|510.6|512|511.6|511|510.4|303
1698158700000|2023-10-24 14:45:00|511|510.4|511|510.2|511.4|511|511|510.2|375
1698159000000|2023-10-24 14:50:00|511.2|510.4|510.4|509.8|511.2|510.8|510.2|509.8|1606
1698159300000|2023-10-24 14:55:00|510.6|510|510.6|510|510.6|510.2|510.2|509.8|743
1698159600000|2023-10-24 15:00:00|510.4|509.4|509.8|509.4|510.4|509.8|508.2|507.6|8746
1698159900000|2023-10-24 15:05:00|509.6|509.2|508.4|508|510|509.4|508.4|508|2874
1698160200000|2023-10-24 15:10:00|508.2|508.2|508.2|507.6|508.8|508.2|508|507.2|3354
1698160500000|2023-10-24 15:15:00|508.4|508|508.6|508.2|508.6|508.4|506.6|506|6376
1698160800000|2023-10-24 15:20:00|508.4|507.8|507.6|507|509|508.4|507|506.6|6881
1698161100000|2023-10-24 15:25:00|508|507.2|507.6|506.8|508.8|508.2|507.4|506.6|11808
1698217200000|2023-10-25 07:00:00|504.2|500.2|499.2|497.6|504.2|500.2|496.2|493.5|13944
1698217500000|2023-10-25 07:05:00|499.5|497.7|497.7|496.2|499.7|498.8|495.8|494.8|4447
1698217800000|2023-10-25 07:10:00|497.6|495.4|494.7|493.9|497.6|495.4|494.6|493.3|14018
1698218100000|2023-10-25 07:15:00|494|493.1|488.9|487.2|495.3|494.6|488.9|487.2|20484
1698218400000|2023-10-25 07:20:00|488.8|486.9|488|486.7|490|488.3|486.9|486|7271
1698218700000|2023-10-25 07:25:00|487.9|486.8|487.9|486.6|488.1|486.8|486.2|485|3002
1698219000000|2023-10-25 07:30:00|487.7|486.7|484.9|483.8|487.7|486.9|484.1|482.9|6662
1698219300000|2023-10-25 07:35:00|485|483|481.4|480.3|485|483|480.9|479.5|3863
1698219600000|2023-10-25 07:40:00|481.3|480.4|486.3|485.2|486.4|485.5|481.3|480.4|8159
1698219900000|2023-10-25 07:45:00|486|485|482.6|482|486|485.1|482.6|482|5875
1698220200000|2023-10-25 07:50:00|482.5|481.3|481.8|480.9|482.5|481.3|480.1|479.1|13708
1698220500000|2023-10-25 07:55:00|482.4|481|481|479.6|483.1|482.2|480.9|479.4|1749
1698220800000|2023-10-25 08:00:00|480.9|479.7|480.5|479.5|481.8|481.2|480.2|479.4|3868
1698221100000|2023-10-25 08:05:00|480|479.1|478.6|477.8|480.5|480|478.6|477.7|3202
1698221400000|2023-10-25 08:10:00|479.3|477.9|480.2|479.6|480.7|480|478.1|477.1|5812
1698221700000|2023-10-25 08:15:00|480.4|479.8|479.9|479.2|482.2|481.4|479.9|479.2|5074
1698222000000|2023-10-25 08:20:00|479.2|479.3|481.2|480.4|481.2|480.4|478.9|478.3|10082
1698222300000|2023-10-25 08:25:00|481.5|480.5|482.9|482.1|483.6|482.7|481.1|480.5|4118
1698222600000|2023-10-25 08:30:00|482.8|482|483.7|482.9|483.7|482.9|482|481.6|2681
1698222900000|2023-10-25 08:35:00|484.3|483|485.6|485.2|486|485.8|484.2|483|6379
1698223200000|2023-10-25 08:40:00|485.3|484.9|486.8|486.3|487|486.4|485.3|484.8|7795
1698223500000|2023-10-25 08:45:00|486.7|486.6|485.8|485.2|487.4|486.6|485.7|485.1|9507
1698223800000|2023-10-25 08:50:00|485.9|485.3|486.4|485.8|486.4|485.9|485.7|485.2|12295
1698224100000|2023-10-25 08:55:00|486.6|486.2|486.4|485.7|487.1|486.5|485.5|485.1|7483
1698224400000|2023-10-25 09:00:00|486.3|485.4|486.2|485.8|486.3|485.9|485.7|485.3|14749
1698224700000|2023-10-25 09:05:00|486.3|485.9|483.4|482.8|486.3|485.9|481.3|481|15147
1698225000000|2023-10-25 09:10:00|482.7|482.2|482.3|481.5|485.5|484.7|481.8|481|7054
1698225300000|2023-10-25 09:15:00|482.2|481.4|480.7|479.8|482.2|481.5|478.5|477.7|4227
1698225600000|2023-10-25 09:20:00|480.6|478.7|478.9|478.4|481|480.3|478.4|477.7|6237
1698225900000|2023-10-25 09:25:00|479|478.3|480.7|479.7|481.4|480.5|479|478.1|6027
1698226200000|2023-10-25 09:30:00|480.6|479.6|480.9|480.3|481.4|480.6|480.4|479.6|1716
1698226500000|2023-10-25 09:35:00|481.2|480.4|482.6|482.1|483|482.2|481.2|480.4|1531
1698226800000|2023-10-25 09:40:00|482.5|482|480.2|480|482.9|482.3|480.2|480|2635
1698227100000|2023-10-25 09:45:00|480.7|480.3|479.5|478.9|481.2|480.8|479.2|478.4|7838
1698227400000|2023-10-25 09:50:00|479.4|479.1|481.7|481|481.7|481|479.4|479.1|4622
1698227700000|2023-10-25 09:55:00|482|481.4|480.8|480.5|482|481.4|480.8|480.5|672
1698228000000|2023-10-25 10:00:00|480.5|480.3|479.1|478.3|480.5|480.3|479|478.3|4934
1698228300000|2023-10-25 10:05:00|479|478.7|478.7|478.1|479.6|479|478.3|477.7|2609
1698228600000|2023-10-25 10:10:00|478.5|478|478|477.5|478.5|478|477.2|476.8|6573
1698228900000|2023-10-25 10:15:00|477.9|477.4|478.5|477.9|478.8|477.9|477.4|477|2322
1698229200000|2023-10-25 10:20:00|478.6|477.7|476.2|475.6|478.6|478|475.7|475.1|7410
1698229500000|2023-10-25 10:25:00|476.1|475.3|474.5|474.1|476.1|475.4|474.3|473.7|7305
1698229800000|2023-10-25 10:30:00|475.5|475|476.2|475.2|476.2|475.2|474.3|473.7|6004
1698230100000|2023-10-25 10:35:00|476.1|475.1|476.1|475.5|476.1|475.6|475|474.5|18676
1698230400000|2023-10-25 10:40:00|475.8|475.2|475.9|475.4|475.9|475.5|474.7|474.3|13621
1698230700000|2023-10-25 10:45:00|475.8|475.1|472.7|472.1|475.8|475.1|472.6|472.1|6403
1698231000000|2023-10-25 10:50:00|472.5|472.2|473.2|472.7|474.4|473.6|472.5|472.1|2006
1698231300000|2023-10-25 10:55:00|473.1|472.1|474.1|473.4|474.4|473.8|472.9|472.1|1275
1698231600000|2023-10-25 11:00:00|474|473.2|473|472.6|474|473.3|472.9|472.6|15581
1698231900000|2023-10-25 11:05:00|472.9|472|472.5|471.9|473|472.1|472.4|471.9|1580
1698232200000|2023-10-25 11:10:00|472.6|472.1|472.2|471.8|473.2|472.6|472|471.8|3149
1698232500000|2023-10-25 11:15:00|472.6|472.3|471.7|471.3|473.2|472.5|471.7|471.3|4264
1698232800000|2023-10-25 11:20:00|471.6|471.2|473.1|472.4|473.4|472.7|471.5|471.1|2519
1698233100000|2023-10-25 11:25:00|473|472.5|472.5|472|473|472.5|472.3|471.9|764
1698233400000|2023-10-25 11:30:00|472.3|472.1|472|471.5|472.5|472.2|471.9|471.5|6338
1698233700000|2023-10-25 11:35:00|471.5|470.8|471.5|471.1|471.7|471.2|471.4|470.7|2080
1698234000000|2023-10-25 11:40:00|471.4|471.2|471.4|470.9|471.4|471.2|470.9|470.6|838
1698234300000|2023-10-25 11:45:00|471.3|471|471.1|471|471.6|471.1|471.1|470.9|5042
1698234600000|2023-10-25 11:50:00|470.8|470.4|471.6|471.2|472.2|471.6|470.7|470.4|2146
1698234900000|2023-10-25 11:55:00|471.5|471.1|471.8|471.2|471.8|471.2|470.8|470.4|2293
1698235200000|2023-10-25 12:00:00|471.7|471.1|471.1|470.6|471.7|471.2|470.9|470.6|1745
1698235500000|2023-10-25 12:05:00|471|472|473.9|473.5|474.4|473.5|471|471.9|2890
1698235800000|2023-10-25 12:10:00|473.8|473.4|475|474.3|475.5|474.6|473.8|473.1|1895
1698236100000|2023-10-25 12:15:00|474.6|474|474.9|474.6|474.9|474.6|474.1|473.4|1989
1698236400000|2023-10-25 12:20:00|475.5|475|475.5|475|476.2|475.5|475|474.7|7459
1698236700000|2023-10-25 12:25:00|475.3|474.9|475.1|474.4|475.6|475.2|474.1|473.6|24542
1698237000000|2023-10-25 12:30:00|475.3|474.5|475.2|474.8|475.3|474.9|475.1|474.5|402
1698237300000|2023-10-25 12:35:00|474.7|474.2|474.7|474.4|475.2|474.7|474.5|473.9|3974
1698237600000|2023-10-25 12:40:00|474.9|474.3|475.7|475.3|476|475.3|474.4|474|3684
1698237900000|2023-10-25 12:45:00|475.5|475.1|474.4|474.2|475.5|475.1|474|473|7517
1698238200000|2023-10-25 12:50:00|474.2|473.8|472.9|472.3|474.2|473.9|472.5|472.3|1828
1698238500000|2023-10-25 12:55:00|472.8|471.8|470.8|470.4|472.8|472|470.8|470.4|2715
1698238800000|2023-10-25 13:00:00|470.7|470|470.2|469.6|470.7|470.1|469.1|468.7|6512
1698239100000|2023-10-25 13:05:00|469.8|469.7|468.8|468.1|470.4|470.2|468.5|468|2659
1698239400000|2023-10-25 13:10:00|468.9|468.4|468.6|468|468.9|468.4|468.1|467.9|3236
1698239700000|2023-10-25 13:15:00|468.5|468.1|470.2|469.5|470.5|469.8|468.5|468.1|7841
1698240000000|2023-10-25 13:20:00|470.5|469.9|469.1|468.6|470.5|469.9|468.8|468.2|3400
1698240300000|2023-10-25 13:25:00|469|468.5|469|468.5|470.4|470|468.5|468|7662
1698240600000|2023-10-25 13:30:00|468.9|468.4|464.3|463.6|469.8|469.3|464.1|463.6|14253
1698240900000|2023-10-25 13:35:00|463.5|463.4|462.6|462.1|463.5|463.4|461.6|460.9|9403
1698241200000|2023-10-25 13:40:00|462.3|462|460.7|460.1|462.3|462|459.4|459|5905
1698241500000|2023-10-25 13:45:00|460.1|459.4|462.2|461.6|463.8|463.4|460.1|459.4|9542
1698241800000|2023-10-25 13:50:00|461.9|461.7|462.5|462.2|463.8|463.4|461.8|461.3|17080
1698242100000|2023-10-25 13:55:00|463.1|462.7|462.4|462.1|463.8|463.5|462.4|462.1|8982
1698242400000|2023-10-25 14:00:00|463.1|462.6|462.4|462|463.3|462.8|461.6|461.1|8049
1698242700000|2023-10-25 14:05:00|462.7|462.3|462.6|462.2|462.9|462.4|461.7|461.1|15351
1698243000000|2023-10-25 14:10:00|462.8|462.3|462.3|462|462.8|462.4|460.8|460.1|17315
1698243300000|2023-10-25 14:15:00|463.1|462.4|462|461.7|463.2|463|461.7|461.2|15944
1698243600000|2023-10-25 14:20:00|461.7|461.2|462.1|461.8|462.5|462.1|461.4|461|10196
1698243900000|2023-10-25 14:25:00|462.3|461.9|460.9|460.6|462.4|462.1|460.5|460|14252
1698244200000|2023-10-25 14:30:00|460.8|460.3|460.1|459.6|460.9|460.5|459.7|459.4|6769
1698244500000|2023-10-25 14:35:00|460|459.4|458.9|458.5|460|459.5|457.6|457.2|7319
1698244800000|2023-10-25 14:40:00|459.1|458.6|457.4|456.8|459.3|458.8|457.4|456.7|1975
1698245100000|2023-10-25 14:45:00|457.6|457.2|457.4|456.9|459.2|458.6|457.3|456.9|9066
1698245400000|2023-10-25 14:50:00|457.2|456.6|452.2|451.3|457.2|456.6|452.2|451.1|8758
1698245700000|2023-10-25 14:55:00|451.6|449.4|449.8|449.2|451.6|450.3|448.5|447.6|16516
1698246000000|2023-10-25 15:00:00|449.9|449.3|453.5|453.1|453.5|453.2|448.9|448.7|27624
1698246300000|2023-10-25 15:05:00|452.8|452.3|450.8|450.1|453.5|452.9|448.8|448.3|14073
1698246600000|2023-10-25 15:10:00|451.1|450.2|453.2|452.7|454.5|453.7|449.9|449.4|11051
1698246900000|2023-10-25 15:15:00|454.1|452.8|453.1|452.7|454.1|453.6|450.2|449.7|19585
1698247200000|2023-10-25 15:20:00|453.7|452.9|455.5|455.1|456.1|455.4|453.6|452.9|6609
1698247500000|2023-10-25 15:25:00|455.4|455|456.9|456.3|457.2|456.6|454.5|453.9|30176
1698303600000|2023-10-26 07:00:00|459.5|449.7|450.9|449|459.9|453|449.9|447.2|25595
1698303900000|2023-10-26 07:05:00|450.8|448.2|449.7|447.1|455.6|453|449.7|447.1|9603
1698304200000|2023-10-26 07:10:00|449.6|447.2|455.3|453.7|455.6|453.7|449.6|447.2|1331
1698304500000|2023-10-26 07:15:00|455.2|453.8|463.4|461.5|464.1|462.6|455.2|453.8|4792
1698304800000|2023-10-26 07:20:00|463.3|461.6|462.5|461.1|463.8|461.7|460.5|458.9|5804
1698305100000|2023-10-26 07:25:00|462.4|461.2|463|461.5|463|462.4|462.1|461|4259
1698305400000|2023-10-26 07:30:00|462.9|462|463.5|462.8|463.5|462.8|462|461.3|5153
1698305700000|2023-10-26 07:35:00|463.2|462.5|464.8|464.1|466.3|465.3|463.2|462.5|11571
1698306000000|2023-10-26 07:40:00|465.1|464.2|463.6|462.4|465.5|464.8|461.3|460.3|5990
1698306300000|2023-10-26 07:45:00|463.5|462.5|466.4|465.4|468.4|467.1|463.1|462.5|6458
1698306600000|2023-10-26 07:50:00|466.3|465.3|464.9|463.8|466.9|466|464.9|463.7|5267
1698306900000|2023-10-26 07:55:00|464.8|463.9|467.6|466.9|468.4|467.4|464|463.4|5008
1698307200000|2023-10-26 08:00:00|467.5|466.3|470.9|469.7|470.9|469.8|466.5|465.5|3850
1698307500000|2023-10-26 08:05:00|470.8|469.4|474.8|473.6|474.8|473.6|470.4|469.4|2533
1698307800000|2023-10-26 08:10:00|474.9|473.7|473.3|472.4|475.6|474.7|472.5|471.5|3090
1698308100000|2023-10-26 08:15:00|473.2|472.1|474.6|473.8|474.7|473.9|472.8|471.8|22212
1698308400000|2023-10-26 08:20:00|474.2|473.4|474.3|473.5|475.8|474.6|473.7|473.3|11874
1698308700000|2023-10-26 08:25:00|472.7|473.6|473.2|472.7|473.8|473.6|472.7|472|15712
1698309000000|2023-10-26 08:30:00|473.1|472.2|476.1|475|476.1|475|472.8|472.2|7107
1698309300000|2023-10-26 08:35:00|476.3|475.1|475.3|474.5|476.4|475.6|475.2|474.5|14554
1698309600000|2023-10-26 08:40:00|475.4|474.6|478.2|477.6|478.2|477.6|475.4|474.6|11926
1698309900000|2023-10-26 08:45:00|478.6|477.7|478.3|477.7|478.6|477.7|476.9|476.3|12529
1698310200000|2023-10-26 08:50:00|478.5|477.3|479.6|478.8|479.7|479.1|477.7|477.2|18284
1698310500000|2023-10-26 08:55:00|479.9|478.9|476.6|475.9|480.5|479.7|476.4|475.9|6151
1698310800000|2023-10-26 09:00:00|476.8|476|476|475|477.6|476|474.5|473.2|7652
1698311100000|2023-10-26 09:05:00|476.1|474.6|474.3|473.3|476.3|474.8|473.8|472.9|3520
1698311400000|2023-10-26 09:10:00|474.2|473.4|472.4|471.2|474.2|473.4|472|471.1|4371
1698311700000|2023-10-26 09:15:00|472.3|471.1|473|471.8|473.2|472.1|471.7|471.1|4467
1698312000000|2023-10-26 09:20:00|472.9|471.9|474.2|473.2|474.6|473.8|472.1|471.4|9771
1698312300000|2023-10-26 09:25:00|474.6|473.3|475.2|474.4|475.5|474.6|474.6|473.3|1179
1698312600000|2023-10-26 09:30:00|475.7|474.5|478.8|477.9|478.8|477.9|474.9|474.4|11485
1698312900000|2023-10-26 09:35:00|478.6|477.8|481|479.6|481|479.6|477|476.2|6908
1698313200000|2023-10-26 09:40:00|480.1|479.2|478.7|477.9|480.1|479.4|478.7|477.9|5076
1698313500000|2023-10-26 09:45:00|478.5|477.4|479.8|478.9|479.9|479|477.6|476.2|3763
1698313800000|2023-10-26 09:50:00|481.8|480.9|477.5|476.6|481.8|480.9|477.4|476.2|13772
1698314100000|2023-10-26 09:55:00|477.4|476.7|476.1|474.9|477.4|476.7|476.1|474.9|1709
1698314400000|2023-10-26 10:00:00|476|474.4|477|475.9|477|475.9|474.7|473.4|8768
1698314700000|2023-10-26 10:05:00|477.1|476|479.1|478.1|479.2|478.1|476.5|475.8|3236
1698315000000|2023-10-26 10:10:00|479.3|478.2|479.8|479.1|480.2|479.1|479.3|478.2|3949
1698315300000|2023-10-26 10:15:00|480.2|479.2|480|479.2|480.7|479.8|479.8|479.1|5992
1698315600000|2023-10-26 10:20:00|479.9|479.1|479.2|478.5|480|479.2|479.2|478.5|4010
1698315900000|2023-10-26 10:25:00|479.1|477.4|478.8|477.9|479.2|477.9|478.2|477.1|2126
1698316200000|2023-10-26 10:30:00|478.7|477.8|479.7|479|479.9|479|478.3|477.5|17659
1698316500000|2023-10-26 10:35:00|479.6|478.8|479.4|478.5|480.3|479.8|479.2|478|3123
1698316800000|2023-10-26 10:40:00|479.3|478.3|478.6|477.9|479.3|479|477.5|477|8063
1698317100000|2023-10-26 10:45:00|479.1|478.7|480.5|479.4|480.5|479.4|479|478.3|3126
1698317400000|2023-10-26 10:50:00|480.4|479.1|480.2|479.3|480.4|479.8|479.5|478.5|8566
1698317700000|2023-10-26 10:55:00|480.1|479.1|479.4|478.7|480.2|479.3|478.5|477.5|7177
1698318000000|2023-10-26 11:00:00|479.3|478.2|477.7|476.8|479.3|479.1|476.9|476.2|20159
1698318300000|2023-10-26 11:05:00|477.6|476.9|479.3|478.5|479.5|478.5|476.7|476.1|9520
1698318600000|2023-10-26 11:10:00|479.4|478.6|480|479.3|480.7|479.8|479.4|478.5|4459
1698318900000|2023-10-26 11:15:00|480.5|479.4|479.3|478.8|480.5|480|479.3|478.7|5649
1698319200000|2023-10-26 11:20:00|479.1|478.7|481.3|480.6|483.2|482.3|479.1|478.7|13812
1698319500000|2023-10-26 11:25:00|481.4|480.7|480.1|479.2|481.8|481.1|479.6|478.9|2192
1698319800000|2023-10-26 11:30:00|480|478.8|478.2|477.4|480|478.8|478.1|477.3|1631
1698320100000|2023-10-26 11:35:00|478.5|477.5|479|478.6|479.5|478.9|478.4|477.5|2988
1698320400000|2023-10-26 11:40:00|479.5|478.7|479.9|479.3|480.6|480|479.5|478.7|2778
1698320700000|2023-10-26 11:45:00|479.8|479.4|480.2|479.8|480.2|479.9|479.6|479.2|1593
1698321000000|2023-10-26 11:50:00|480.1|479.6|479.5|479|480.4|479.6|479.1|478.7|2543
1698321300000|2023-10-26 11:55:00|479.9|479.1|481.2|480.4|482|481.3|479.9|479.1|4722
1698321600000|2023-10-26 12:00:00|481.1|480.3|486|484.7|486.2|485.1|480.9|480.3|5804
1698321900000|2023-10-26 12:05:00|484.9|484|481.8|481.1|484.9|484.1|481.8|481.1|7951
1698322200000|2023-10-26 12:10:00|481.7|481.2|483.6|482.5|484|482.9|481.5|480.8|9109
1698322500000|2023-10-26 12:15:00|485.1|482.6|485.1|484.7|486.6|485.2|484.4|482.6|4160
1698322800000|2023-10-26 12:20:00|485|485|486.9|486.1|487.1|486.1|485|484.3|11399
1698323100000|2023-10-26 12:25:00|486.8|485.8|487.3|486.2|487.3|486.9|486.7|485.8|6358
1698323400000|2023-10-26 12:30:00|487.2|485.9|488.7|487.8|489.7|488.6|487.2|485.9|6111
1698323700000|2023-10-26 12:35:00|488.6|487.5|491.9|491|491.9|491|487.8|486.7|9668
1698324000000|2023-10-26 12:40:00|492|491.1|493.8|492.7|493.8|493.1|491.5|490.4|6741
1698324300000|2023-10-26 12:45:00|493.6|492.8|493.6|492.7|494.6|493.8|493.3|492.5|14389
1698324600000|2023-10-26 12:50:00|493.5|492.4|495.5|494.8|495.6|494.9|492.7|492.1|10215
1698324900000|2023-10-26 12:55:00|495.4|494.2|494.7|494|495.5|494.8|494.1|493.3|5023
1698325200000|2023-10-26 13:00:00|494.6|494.1|495.3|494.6|495.5|494.7|493.7|492.7|7914
1698325500000|2023-10-26 13:05:00|495.4|494.5|493.8|493|495.4|494.5|492.4|491.6|6561
1698325800000|2023-10-26 13:10:00|493.7|493.1|494.9|494.2|494.9|494.4|493.7|493|2355
1698326100000|2023-10-26 13:15:00|494.8|494|494.6|493.7|494.8|494|493.8|493.3|2129
1698326400000|2023-10-26 13:20:00|494.5|493.8|492.4|491.7|494.5|493.8|492.3|491.6|4082
1698326700000|2023-10-26 13:25:00|492.3|492|493.7|492.9|494|493.6|492.2|492|10945
1698327000000|2023-10-26 13:30:00|494|493|494.1|493.3|496|495.6|493.9|493|10291
1698327300000|2023-10-26 13:35:00|493.4|492.7|492.6|492.2|493.9|493.3|492.5|492.2|9862
1698327600000|2023-10-26 13:40:00|493.1|492.5|493.3|492.7|494.2|493.5|490.7|490.2|9437
1698327900000|2023-10-26 13:45:00|492.9|492.4|494.4|493.8|494.9|493.8|492.7|491.9|10754
1698328200000|2023-10-26 13:50:00|494|493.7|495.6|494.8|495.6|494.8|493.6|492.7|15459
1698328800000|2023-10-26 14:00:00|498.6|496|492.9|492.2|498.6|496|492.9|492.2|27050
1698329100000|2023-10-26 14:05:00|492.8|492.1|489.5|488.7|493.7|493.4|487.4|486.7|34231
1698329400000|2023-10-26 14:10:00|491.3|490.2|490.1|489.4|491.3|490.7|489.9|489.1|4806
1698329700000|2023-10-26 14:15:00|490|489.3|489.5|488.5|490|489.3|488.3|487.5|4794
1698330000000|2023-10-26 14:20:00|489.9|488.9|488.3|487.4|489.9|489.2|488.3|487.4|9938
1698330300000|2023-10-26 14:25:00|488.8|487.2|489.8|489.1|490|489.5|488.7|487.2|5053
1698330600000|2023-10-26 14:30:00|489.7|489.2|489.9|489.1|491|490.8|489.7|489.1|9377
1698330900000|2023-10-26 14:35:00|489.8|489.2|491.2|490.8|492.3|491.6|489.8|489.1|8619
1698331200000|2023-10-26 14:40:00|491.1|490.5|493.1|492.4|493.1|492.4|490.5|490.1|10114
1698331500000|2023-10-26 14:45:00|493.3|492.5|493.8|493.1|494.2|493.4|493|492.5|4019
1698331800000|2023-10-26 14:50:00|493.7|494|493.6|493.1|494.8|494|493.6|493|4076
1698332100000|2023-10-26 14:55:00|493.9|493.3|491.9|491.3|493.9|493.5|491.9|491.2|10355
1698332400000|2023-10-26 15:00:00|492.2|491.5|494.6|493.4|496.7|496.2|492.2|491.5|31977
1698332700000|2023-10-26 15:05:00|494.5|493.5|493.1|492.6|494.5|493.5|493.1|492.2|3618
1698333000000|2023-10-26 15:10:00|493.3|492.5|491|490.4|493.3|492.8|488.8|488.6|11915
1698333300000|2023-10-26 15:15:00|492.1|491.5|492.2|491.4|493.5|492.8|491.4|490.6|8826
1698333600000|2023-10-26 15:20:00|492|491.5|490.5|489.9|492|491.5|490.4|489.6|5818
1698333900000|2023-10-26 15:25:00|490.4|489.7|491|490.4|491.3|490.7|490|489.2|17560
1698390000000|2023-10-27 07:00:00|494.2|487.7|486.8|484.2|494.2|490.6|486.8|484.1|12196
1698390300000|2023-10-27 07:05:00|486.7|484.3|484.8|483.7|488|486.2|484.8|482.9|1514
1698390600000|2023-10-27 07:10:00|484.6|483.8|484.1|483.5|485.3|484.1|484.1|483.5|1836
1698390900000|2023-10-27 07:15:00|484.2|483|486.3|484.6|487|485.2|483.4|482.4|4282
1698391200000|2023-10-27 07:20:00|486.2|483.8|484.7|482.8|486.5|485.1|484.7|482.8|4462
1698391500000|2023-10-27 07:25:00|484.5|483.1|485.6|484.5|485.9|484.6|484.5|483.1|2700
1698391800000|2023-10-27 07:30:00|485.4|484.1|482.7|481.6|485.4|484.1|482.2|481.2|1996
1698392100000|2023-10-27 07:35:00|482.6|481.5|480.5|479.1|482.6|481.5|479.7|478.2|1819
1698392400000|2023-10-27 07:40:00|480.4|479.2|481|480.1|481|480.3|479.7|478.7|1751
1698392700000|2023-10-27 07:45:00|480.7|480.2|479.7|478.6|481.5|480.6|479.7|478.6|3839
1698393000000|2023-10-27 07:50:00|479.2|478.3|479.5|478.6|481.5|480.6|478.6|477.7|2080
1698393300000|2023-10-27 07:55:00|479.4|478.5|481.1|480.4|481.4|480.5|479.4|478.3|672
1698393600000|2023-10-27 08:00:00|481|480.5|485.2|484.7|485.6|485|481|480.4|2580
1698393900000|2023-10-27 08:05:00|486.4|485.5|487.1|486.2|487.6|486.6|486.4|485.3|705859
1698394200000|2023-10-27 08:10:00|486.8|485.8|488.1|487.2|488.4|487.3|486.5|485.8|3206
1698394500000|2023-10-27 08:15:00|488|487.1|486.6|485.7|488.1|487.4|486.4|485.1|8815
1698394800000|2023-10-27 08:20:00|486.9|485.8|486.4|485.5|488.4|487.5|486.4|485.5|5462
1698395100000|2023-10-27 08:25:00|486.3|485|485.9|485.2|486.3|485.6|485.3|484.6|2628
1698395400000|2023-10-27 08:30:00|485.8|485.1|484.3|483.9|485.8|485.1|484.3|483.6|1070
1698395700000|2023-10-27 08:35:00|484.2|483.6|484.7|483.8|484.9|484.4|484.2|483.3|1396
1698396000000|2023-10-27 08:40:00|484.6|483.6|485.5|484.5|485.8|485.2|484.5|483.4|1367
1698396300000|2023-10-27 08:45:00|485.8|484.6|487.5|486.6|488.7|487.8|485.1|484.6|6431
1698396600000|2023-10-27 08:50:00|487|486.2|485.2|484.3|487|486.3|485.2|484.2|1554
1698396900000|2023-10-27 08:55:00|485.1|484.2|485.9|485.1|486.4|485.7|485|483.8|506
1698397200000|2023-10-27 09:00:00|486.2|485.3|485.8|485.2|486.2|485.5|485.8|485.2|1519
1698397500000|2023-10-27 09:05:00|485.9|485.3|485.7|484.9|486.3|485.7|485.5|484.5|911
1698397800000|2023-10-27 09:10:00|485.4|485|485.1|484.7|485.4|485.3|485.1|484.6|796
1698398100000|2023-10-27 09:15:00|485.8|484.7|485.6|484.6|485.8|485|485.6|484.6|1604
1698398400000|2023-10-27 09:20:00|485.5|484.7|485.8|485|485.8|485.2|485.3|484.7|934
1698398700000|2023-10-27 09:25:00|485.7|484.9|485.7|484.8|485.8|485.1|485.5|484.8|0
1698399000000|2023-10-27 09:30:00|485.6|484.7|485.5|484.6|485.6|484.8|484.3|483.3|298
1698399300000|2023-10-27 09:35:00|484.5|483.8|482.9|481.8|484.5|483.8|482.4|481.5|1641
1698399600000|2023-10-27 09:40:00|483|481.9|481.8|481|483|482.4|481.7|480.9|2331
1698399900000|2023-10-27 09:45:00|481.7|480.8|479|478.3|481.7|480.9|478.6|478|2335
1698400200000|2023-10-27 09:50:00|478.8|478|479|478.4|479.6|479|478.6|478|6684
1698400500000|2023-10-27 09:55:00|478.9|478.3|478.4|477.7|479.4|478.8|478.1|477.5|3004
1698400800000|2023-10-27 10:00:00|478.3|477.6|478|477.4|478.6|478.1|478|476.9|2988
1698401100000|2023-10-27 10:05:00|477.9|477.2|477.7|477.2|477.9|477.4|477.6|476.7|1428
1698401400000|2023-10-27 10:10:00|477.1|476.5|477.4|476.8|477.4|476.9|476.9|476|2733
1698401700000|2023-10-27 10:15:00|477|476.5|475.6|475|477|476.5|475.6|474.7|5988
1698402000000|2023-10-27 10:20:00|475.5|474.9|475.1|474.3|475.5|474.9|475.1|474.3|1172
1698402300000|2023-10-27 10:25:00|475.2|474.6|475|474.3|475.2|474.7|474.8|474.3|3885
1698402600000|2023-10-27 10:30:00|474.9|474|473.7|473.1|475|474|473.7|473.1|8874
1698402900000|2023-10-27 10:35:00|474.1|473.2|473.4|472.5|474.1|473.6|473.3|472.5|1990
1698403200000|2023-10-27 10:40:00|473.9|472.4|474|473.6|474|473.6|473.1|472.4|2018
1698403500000|2023-10-27 10:45:00|473.9|473.2|474.4|474|474.4|474.1|473.9|473.2|5773
1698403800000|2023-10-27 10:50:00|473.7|473.1|475.4|474.3|475.9|475.5|473.3|472.6|5751
1698404100000|2023-10-27 10:55:00|475.3|474.4|474.2|473.1|475.4|474.6|474|473.1|2596
1698404400000|2023-10-27 11:00:00|474|472.9|474.4|473.7|474.4|473.9|472.9|472.3|2399
1698404700000|2023-10-27 11:05:00|474.3|473.8|473.6|472.7|474.4|474|473.6|472.7|1228
1698405000000|2023-10-27 11:10:00|473.2|472.4|473.7|473.2|473.7|473.3|472.9|472|549
1698405300000|2023-10-27 11:15:00|473.6|472.8|473.7|473.2|473.7|473.3|473.2|472.4|907
1698405600000|2023-10-27 11:20:00|474.1|473.3|476|475.2|476.3|475.6|474.1|473.3|4055
1698405900000|2023-10-27 11:25:00|475.9|474.9|477.4|476.7|477.5|476.8|475.1|474.6|3634
1698406200000|2023-10-27 11:30:00|476.6|475.8|477.1|476.2|477.5|476.6|475.2|474.3|5118
1698406500000|2023-10-27 11:35:00|477.2|475.6|477|476.2|477.2|476.3|476.3|475.3|811
1698406800000|2023-10-27 11:40:00|477.2|477|476.9|476.3|477.8|477|476.6|476|2245
1698407100000|2023-10-27 11:45:00|477.2|476.4|476.7|476|477.4|476.6|476.7|476|658
1698407400000|2023-10-27 11:50:00|476.6|475.3|475.2|474.3|476.6|475.3|475.2|474.3|636
1698407700000|2023-10-27 11:55:00|475.3|474.4|475.3|474.5|475.7|475.2|475.1|474.4|1044
1698408000000|2023-10-27 12:00:00|475.2|473.8|474.9|474.2|475.2|474.2|474.3|473.5|9296
1698408300000|2023-10-27 12:05:00|475.1|474.3|475.6|474.9|476.2|475.2|475.1|474.3|1758
1698408600000|2023-10-27 12:10:00|476.6|475|476.3|475.5|476.6|475.7|476.3|475|123
1698408900000|2023-10-27 12:15:00|476.2|475.6|475.2|474.5|476.3|475.6|475.2|474.5|463
1698409200000|2023-10-27 12:20:00|475.1|474|474.8|473.9|475.1|474.1|474.2|473.6|2384
1698409500000|2023-10-27 12:25:00|474.4|473.8|476.1|474.9|476.1|474.9|474.4|473.6|7576
1698409800000|2023-10-27 12:30:00|477.9|475.8|478.8|478.1|479|478.2|477.3|475.8|1146
1698410100000|2023-10-27 12:35:00|478|477.9|477.3|476.7|478.1|477.9|477.3|476.3|844
1698410400000|2023-10-27 12:40:00|477.2|476.2|476.9|475.8|477.3|476.5|476.9|475.8|632
1698410700000|2023-10-27 12:45:00|476.8|476|476.8|476|476.9|476.4|476.6|476|2019
1698411000000|2023-10-27 12:50:00|476.3|475.6|479.7|478.6|479.8|478.8|476.2|475.6|2081
1698411300000|2023-10-27 12:55:00|479.6|478.7|479.3|478.6|479.8|479.3|478.1|477.3|3953
1698411600000|2023-10-27 13:00:00|479.8|478.7|480.1|479.4|480.2|479.4|479.7|478.7|321
1698411900000|2023-10-27 13:05:00|481|480|481.1|480.4|481.3|480.7|480.7|479.9|623
1698412200000|2023-10-27 13:10:00|481|480.5|481.3|480.6|481.5|481.1|480.8|480.2|2152
1698412500000|2023-10-27 13:15:00|481.7|480.7|480.6|479.7|481.7|481.1|480.6|479.7|1641
1698412800000|2023-10-27 13:20:00|480.8|479.8|480.3|479.7|480.8|480.1|480.3|479.7|838
1698413100000|2023-10-27 13:25:00|479.9|479.2|479.8|479|480.8|480.4|479.5|478.7|3550
1698413400000|2023-10-27 13:30:00|479.9|479.1|482.1|481.2|483.8|482.8|479.8|479.1|8927
1698413700000|2023-10-27 13:35:00|482|480.9|483.6|482.9|483.7|483.1|481.8|480.9|6974
1698414000000|2023-10-27 13:40:00|483.5|482.8|481.7|480.8|483.6|482.9|481.7|480.8|9739
1698414300000|2023-10-27 13:45:00|481.8|481|475.8|474.9|481.9|481.1|475.5|474.8|22439
1698414600000|2023-10-27 13:50:00|475.1|474.3|477.3|476.4|477.8|477.1|474.9|474.2|7503
1698414900000|2023-10-27 13:55:00|477.7|477|482.8|481.6|482.9|482|477.6|476.8|4437
1698415200000|2023-10-27 14:00:00|483.2|481.7|482.6|481.7|483.2|481.7|480.8|480.1|9317
1698415500000|2023-10-27 14:05:00|482.5|481.8|483.1|482.4|483.1|482.4|481.6|481.2|2778
1698415800000|2023-10-27 14:10:00|483|482.8|484.6|484.1|485.1|484.2|482.9|482.4|5666
1698416100000|2023-10-27 14:15:00|484.5|483.8|483.9|483.4|484.5|483.9|482.4|481.9|7059
1698416400000|2023-10-27 14:20:00|483.8|483.5|483.6|482.9|485.5|484.8|483.5|482.8|53603
1698416700000|2023-10-27 14:25:00|483.9|483|482.5|481.7|485.6|484.7|482.5|481.7|9783
1698417000000|2023-10-27 14:30:00|483|481.8|483.2|482.6|483.2|482.7|481.3|480.4|2750
1698417300000|2023-10-27 14:35:00|483.3|482.7|483.4|482.7|484.6|483.9|482.8|482.3|3112
1698417600000|2023-10-27 14:40:00|483.3|482.8|482.3|481.5|483.4|482.8|482.1|481.5|1642
1698417900000|2023-10-27 14:45:00|482.2|482.2|481.5|480.6|482.6|482.2|481.3|480.5|987
1698418200000|2023-10-27 14:50:00|482.4|480.8|481.9|481.4|482.4|481.9|480.3|479.8|5258
1698418500000|2023-10-27 14:55:00|482.5|481.5|479.4|478.9|482.5|482|479.4|478.9|5162
1698418800000|2023-10-27 15:00:00|480|479|479.7|479.1|480.1|479.7|479.3|478.9|4275
1698419100000|2023-10-27 15:05:00|479.6|479.6|481.1|480.5|481.4|480.7|479.6|479.5|2110
1698419400000|2023-10-27 15:10:00|481|480.5|484.4|483.4|485.2|484.4|481|480.5|3992
1698419700000|2023-10-27 15:15:00|484.3|483.7|485.2|484.7|485.7|485.2|484.3|483.5|856
1698420000000|2023-10-27 15:20:00|485.1|484.6|484|483.5|485.1|484.6|483.6|483.1|1777
1698420300000|2023-10-27 15:25:00|483.8|483.3|484.9|484.1|485|484.5|483|482.6|7375
1698652800000|2023-10-30 08:00:00|492.9|488.4|495.6|493.4|499.7|496.4|491.6|487.8|10727
1698653100000|2023-10-30 08:05:00|495|493.5|488.4|487.2|495.1|494|488.3|486.8|4794
1698653400000|2023-10-30 08:10:00|487.7|486.1|483.6|482.5|487.7|486.1|481.9|480.3|11260
1698653700000|2023-10-30 08:15:00|483.9|481.7|480.6|478.9|483.9|482.5|480.4|478.8|3022
1698654000000|2023-10-30 08:20:00|482|479.1|482.3|481.4|482.3|481.4|481.7|479.1|12652
1698654300000|2023-10-30 08:25:00|482.2|481.3|484.2|483|484.9|483.9|482.2|481|3416
1698654600000|2023-10-30 08:30:00|484.8|483.5|482.9|481.8|484.8|483.5|482.9|481.8|2365
1698654900000|2023-10-30 08:35:00|482.5|481.4|481.1|479.9|482.5|481.6|481|479.9|1474
1698655200000|2023-10-30 08:40:00|481.6|481.2|479.9|479|481.6|481.2|479.9|479|5431
1698655500000|2023-10-30 08:45:00|479.8|478.4|478.3|477.5|479.8|478.5|477.4|476.2|1630
1698655800000|2023-10-30 08:50:00|478.8|477.7|479.7|478.7|479.7|479|478.8|477.7|1102
1698656100000|2023-10-30 08:55:00|480|478.8|479.3|478.4|480|479.3|479.3|478.4|4995
1698656400000|2023-10-30 09:00:00|479.1|478.7|480.7|480.2|480.7|480.2|479.1|478.4|1981
1698656700000|2023-10-30 09:05:00|480.6|479.7|483.2|482.6|483.5|483.1|480.5|479.7|2083
1698657000000|2023-10-30 09:10:00|483.5|482.9|483.9|483.3|484.9|484.1|483.5|482.9|2142
1698657300000|2023-10-30 09:15:00|483.8|482.6|483|482.2|483.9|482.8|483|482.2|2200
1698657600000|2023-10-30 09:20:00|483.5|482.4|483.7|482.6|485.1|484.5|481.3|480.5|3213
1698657900000|2023-10-30 09:25:00|483.6|482.5|482.3|481.2|483.6|482.5|482.3|481.2|482
1698658200000|2023-10-30 09:30:00|481.9|481.4|483.3|482.7|483.3|482.7|481.9|481.3|319
1698658500000|2023-10-30 09:35:00|483|482.3|482.9|482.3|483|482.3|482.9|482.3|1982
1698658800000|2023-10-30 09:40:00|482.7|481.9|482.7|481.7|482.7|481.9|482.7|481.7|614
1698659100000|2023-10-30 09:45:00|482.8|482.1|484.2|483.6|484.5|483.7|482.8|482.1|933
1698659400000|2023-10-30 09:50:00|483.9|483.2|483.5|482.9|484|483.2|483.5|482.5|1313
1698659700000|2023-10-30 09:55:00|483.4|482.8|483.8|482.7|483.8|482.8|482.6|481.8|1515
1698660000000|2023-10-30 10:00:00|483.7|482|483.2|482.3|483.7|482.8|483.2|482|1414
1698660300000|2023-10-30 10:05:00|483.7|482.5|483.5|482.7|483.8|483|483.5|482.5|242
1698660600000|2023-10-30 10:10:00|483.4|482.8|482.1|481|483.4|482.8|482.1|481|2231
1698660900000|2023-10-30 10:15:00|481.9|481.1|481.3|480.9|482.2|481.6|481.3|480.9|953
1698661200000|2023-10-30 10:20:00|480.9|479.8|479.1|478.2|480.9|480|479.1|478.2|2065
1698661500000|2023-10-30 10:25:00|479.3|478.3|478.5|477.6|479.3|478.8|478.5|477.5|897
1698661800000|2023-10-30 10:30:00|478.3|477.5|478.2|477.6|478.3|477.8|478.2|477.5|2156
1698662100000|2023-10-30 10:35:00|478.1|477.5|478.7|478|478.8|478.2|477.8|477.3|431
1698662400000|2023-10-30 10:40:00|480.9|480.3|480.1|479.5|481|480.7|480|479.2|1878
1698662700000|2023-10-30 10:45:00|480|479.4|478.9|478.1|480|479.4|478.9|478.1|615
1698663000000|2023-10-30 10:50:00|478.8|477.7|477.6|476.8|478.8|477.7|477.3|476.6|1553
1698663300000|2023-10-30 10:55:00|477.5|476.5|474.8|473.5|477.5|476.5|474.8|473.5|1854
1698663600000|2023-10-30 11:00:00|474.7||474.4||474.7||474.4||110
1698663900000|2023-10-30 11:05:00|475.4|474.5|474.2|473.3|475.4|474.5|473.6|472.8|1274
1698664200000|2023-10-30 11:10:00|474.1|473.2|471.9|471.1|474.1|473.2|471.8|471.1|2233
1698664500000|2023-10-30 11:15:00|471.5|470.8|474.1|473.5|474.1|473.5|471.2|470.8|7742
1698664800000|2023-10-30 11:20:00|474.7|473.6|475.5|474.6|475.7|475|474.7|473.6|2151
1698665100000|2023-10-30 11:25:00|475.4|474.7|475.2|474.3|475.4|474.7|475.2|474.3|49
1698665400000|2023-10-30 11:30:00|475.1|474.4|475.3|474.4|475.4|474.9|475.1|474.3|2352
1698665700000|2023-10-30 11:35:00|475.2|474.8|474.3|473.5|475.2|474.8|474.3|473.5|639
1698666000000|2023-10-30 11:40:00|474.2|473.8|473.8|473.2|474.2|473.9|473.7|472.7|1969
1698666300000|2023-10-30 11:45:00|473.9|473.3|474.2|473.5|475.1|474.3|473.9|473.3|2393
1698666600000|2023-10-30 11:50:00|474.3|473.6|474.4|473.5|474.4|473.6|474.3|473.5|33
1698666900000|2023-10-30 11:55:00||473.6||473.5||473.6||473.5|2
1698667200000|2023-10-30 12:00:00|474.3|473.3|472.8|471.9|474.3|473.4|472.8|471.9|2914
1698667500000|2023-10-30 12:05:00|473.2|472.7|473.5|472.6|474|473.5|473.2|472.6|810
1698667800000|2023-10-30 12:10:00|473.2|472.5|472.8|472.1|473.3|472.8|472.8|472.1|1448
1698668100000|2023-10-30 12:15:00|472.9|472.2|473.4|472.8|473.4|472.9|472.9|472.2|296
1698668400000|2023-10-30 12:20:00|473.9|472.9|473.5|473.1|473.9|473.1|473.5|472.9|336
1698668700000|2023-10-30 12:25:00|473.2|472.4|471.7|470.9|473.2|472.4|471.3|470.6|2047
1698669000000|2023-10-30 12:30:00|471.8|471.2|471.3|470.5|471.8|471.3|471.3|470.5|1126
1698669300000|2023-10-30 12:35:00|470.9|470|470.7|470|470.9|470|470.7|470|3352
1698669600000|2023-10-30 12:40:00|470.6|470.6|472.5|471.6|472.8|472.5|470.6|470.6|2798
1698669900000|2023-10-30 12:45:00|472.4|471.9|469.2|468.7|472.4|471.9|469.2|468.7|2487
1698670200000|2023-10-30 12:50:00|469.1|468.8|469.7|468.8|470.4|470|469.1|468.8|1011
1698670500000|2023-10-30 12:55:00|469.6|468.9|469.8|469.3|469.8|469.4|469.2|468.9|1103
1698670800000|2023-10-30 13:00:00|470|469.4|470.4|469.8|472.5|471.8|470|469.4|1555
1698671100000|2023-10-30 13:05:00|470.3|469.5|470.5|469.9|470.6|469.9|468.5|467.7|2934
1698671400000|2023-10-30 13:10:00|471.3|470|470.4|469.6|472.4|471.8|470.4|469.3|4967
1698671700000|2023-10-30 13:15:00|470.3|469.8|471.1|470.3|471.6|471|469.2|468.2|2808
1698672000000|2023-10-30 13:20:00|471|470.4|470.7|469.8|471|470.4|470.7|469.5|399
1698672300000|2023-10-30 13:25:00|470.6|469.9|470.4|469.9|470.7|470.2|470.4|469.9|1855
1698672600000|2023-10-30 13:30:00|470.2|469.7|472.8|471.9|472.8|471.9|469.7|469|2329
1698672900000|2023-10-30 13:35:00|472.4|472|472.9|472.4|472.9|472.4|471.9|471.4|2736
1698673200000|2023-10-30 13:40:00|472.8|472|472|471.3|472.8|472.2|471|470.3|2980
1698673500000|2023-10-30 13:45:00|472.1|471.5|475|474.5|475|474.5|472.1|471.5|7107
1698673800000|2023-10-30 13:50:00|474.4|474.6|472.7|471.7|474.4|474.6|472.7|471.4|2321
1698674100000|2023-10-30 13:55:00|472.6|471.4|470.5|470|472.6|471.4|470.5|470|340
1698674400000|2023-10-30 14:00:00|470.9|470.3|467.1|466.3|470.9|470.3|466.9|466.1|3487
1698674700000|2023-10-30 14:05:00|467|466.2|466.9|465.7|467.6|467|466.6|465.5|1780
1698675000000|2023-10-30 14:10:00|466.8|465.6|465.7|465.1|466.8|465.7|465.5|464.7|498
1698675300000|2023-10-30 14:15:00|465.6|465|464.2|463.7|465.6|465|464.2|463.7|5326
1698675600000|2023-10-30 14:20:00|464.1|463.3|465.2|464.6|465.2|464.9|464|463.1|3673
1698675900000|2023-10-30 14:25:00|465.1|464.5|465.5|465|465.5|465.1|463.2|463|3426
1698676200000|2023-10-30 14:30:00|465.1|464.7|463.7|463|465.5|465.1|463.7|463|6037
1698676500000|2023-10-30 14:35:00|463.4|462.6|464.3|463.5|464.5|464.1|463.2|462.4|1168
1698676800000|2023-10-30 14:40:00|464|463.2|463.4|462.8|464|463.3|463.4|462.8|94
1698677100000|2023-10-30 14:45:00|464.5|463.8|463.1|462.4|464.5|463.8|462.9|462.4|2830
1698677400000|2023-10-30 14:50:00|463|462.5|462|461.3|463.3|462.9|462|461.3|3910
1698677700000|2023-10-30 14:55:00|461.9|461.2|459.2|458.6|461.9|461.2|459.2|458.6|6480
1698678000000|2023-10-30 15:00:00|459.3|458.7|459.2|458.6|460.8|460.2|458.8|458|6889
1698678300000|2023-10-30 15:05:00|459.3|458.9|458.7|458.1|462.3|461.4|458.7|458|4489
1698678600000|2023-10-30 15:10:00|458.3|458.2|459.8|459|460.8|460.2|458.1|457.6|12723
1698678900000|2023-10-30 15:15:00|459.7|459.1|460.8|460.4|461.4|461.2|459.4|459|8524
1698679200000|2023-10-30 15:20:00|461.5|461.2|461|460.4|462.2|461.8|460.1|459.3|16461
1698679500000|2023-10-30 15:25:00|460.8|460.2|461.3|460.7|461.4|460.9|460.5|460.1|2086
1698679800000|2023-10-30 15:30:00|461.2|460.9|463.5|462.8|463.5|462.8|461.2|460.9|5018
1698680100000|2023-10-30 15:35:00|463.6|462.9|461.6|460.8|464.2|463.5|461.4|460.7|3811
1698680400000|2023-10-30 15:40:00|461.5|460.7|461.6|461|461.8|461.2|461.4|460.5|969
1698680700000|2023-10-30 15:45:00|461.8|461.2|463|462.5|463|462.7|461.6|460.8|933
1698681000000|2023-10-30 15:50:00|463.7|462.6|463.3|462.7|464.6|464.1|463.3|462.6|2869
1698681300000|2023-10-30 15:55:00|461.4|462.8|461.8|461.3|462.5|462.8|461|460.5|17377
1698681600000|2023-10-30 16:00:00|461.6|461.4|462.4|461.9|462.8|462.3|461.5|461|5356
1698681900000|2023-10-30 16:05:00|462.3|461.7|461.5|461|462.3|461.8|461.2|460.7|14578
1698682200000|2023-10-30 16:10:00|461.6|461|461.4|460.9|462.1|461.5|461.4|460.7|1137
1698682500000|2023-10-30 16:15:00|461.5|460.8|460.5|459.8|461.5|461.1|460|459.6|998
1698682800000|2023-10-30 16:20:00|460.4|459.7|461.5|460.8|461.7|461.1|460.2|459.7|2562
1698683100000|2023-10-30 16:25:00|461.6|460.9|461.7|460.8|461.9|461.3|461|460.5|2264
1698739200000|2023-10-31 08:00:00|462.7|455.4|469.5|467.1|470.5|467.1|462.7|455.4|9829
1698739500000|2023-10-31 08:05:00|469.4|467.8|472.1|469.9|472.3|470|469.4|467.8|2202
1698739800000|2023-10-31 08:10:00|472|469.3|469.8|468.1|472|469.3|469|467.5|2126
1698740100000|2023-10-31 08:15:00|469.7|468.2|472.3|471|472.3|471|468.5|468.2|2440
1698740400000|2023-10-31 08:20:00|471.8|471.1|476.7|474.8|476.8|474.8|471|470.5|10264
1698740700000|2023-10-31 08:25:00|476.5|474.9|469.1|468.1|476.6|475|469.1|468.1|11221
1698741000000|2023-10-31 08:30:00|469|467.7|469.7|468.7|471.2|469.6|466.7|465.6|16612
1698741300000|2023-10-31 08:35:00|470|469.1|470|469.5|471.9|470.4|469.3|468.5|16965
1698741600000|2023-10-31 08:40:00|469.9|468.8|469.2|468.6|471.5|470.9|469.2|468.5|9397
1698741900000|2023-10-31 08:45:00|469.3|468.7|469.7|468.8|470.1|469.5|468.8|468.1|12894
1698742200000|2023-10-31 08:50:00|470|468.9|466.5|466|470.7|470.1|466.5|466|9524
1698742500000|2023-10-31 08:55:00|467.4|466.4|465.5|464.8|467.4|466.7|465.4|464.5|14038
1698742800000|2023-10-31 09:00:00|465.3|464.3|467.2|466.5|469.3|468.3|465.2|464.3|9869
1698743100000|2023-10-31 09:05:00|467.1|466.3|464|463.7|468.1|467.3|464|463.5|10996
1698743400000|2023-10-31 09:10:00|465.1|464.4|462.6|461.6|465.1|464.6|462.2|461.1|5838
1698743700000|2023-10-31 09:15:00|462.5|461.7|462.7|462|463.6|462.4|461.5|460.9|4237
1698744000000|2023-10-31 09:20:00|462.9|461.9|460.6|460|462.9|462.2|460.5|459.9|12096
1698744300000|2023-10-31 09:25:00|460.4|458.8|459|458.3|460.4|458.8|457.9|457.3|2499
1698744600000|2023-10-31 09:30:00|459.1|458.7|462.5|461|462.5|461.4|459.1|458.7|5891
1698744900000|2023-10-31 09:35:00|462.4|461.1|459.8|458.7|462.4|461.2|459.3|458.7|7940
1698745200000|2023-10-31 09:40:00|459.6|458.6|460.5|459.7|462|461|459.2|458.2|6787
1698745500000|2023-10-31 09:45:00|461|460|461.9|461.1|462|461.1|460.8|459.7|1426
1698745800000|2023-10-31 09:50:00|462.6|461.4|460|459.5|462.9|461.4|460|459.5|7472
1698746100000|2023-10-31 09:55:00|460.3|459.6|463.4|462.5|463.4|462.8|460.1|459.6|6088
1698746400000|2023-10-31 10:00:00|462.3|462.7|462|461.5|463.3|462.7|461.1|460.5|27436
1698746700000|2023-10-31 10:05:00|462.2|461.7|462.2|461.6|463.7|462.6|461.7|461.3|25010
1698747000000|2023-10-31 10:10:00|462.1|461.3|462.2|461.2|464.2|463.5|460.4|460|6060
1698747300000|2023-10-31 10:15:00|462.1|459.9|461.6|460.8|462.1|461.2|460.8|459.9|2737
1698747600000|2023-10-31 10:20:00|461.9|460.9|462.3|461.5|462.6|461.6|461.8|460.9|772
1698747900000|2023-10-31 10:25:00|462.4|461.6|461.1|460.4|462.9|461.9|461|460.4|9227
1698748200000|2023-10-31 10:30:00|461.4|460.5|461.2|460.7|461.9|461.4|461.2|460.5|1934
1698748500000|2023-10-31 10:35:00|461|460.3|460.6|460.4|461|460.7|460.6|460.3|1575
1698748800000|2023-10-31 10:40:00|460.9|460.6|460.9|460.4|461|460.8|460.4|460|1768
1698749100000|2023-10-31 10:45:00|460.8|460.6|460.3|459.7|461.8|461|460.3|459.5|7125
1698749400000|2023-10-31 10:50:00|459.9|459.4|458|457.2|460|459.5|458|457.2|41183
1698749700000|2023-10-31 10:55:00|457.9|457.1|458.7|458.3|459|458.3|457.3|456.7|1622
1698750000000|2023-10-31 11:00:00|458.3|457.9|456.6|456|458.7|458.1|456|455.1|6581
1698750300000|2023-10-31 11:05:00|456.2|456.1|455.2|454.8|456.2|456.1|454.8|454.7|4776
1698750600000|2023-10-31 11:10:00|455.3|454.9|456.3|455.9|457.2|456.5|455.3|454.8|9697
1698750900000|2023-10-31 11:15:00|456.9|456|455.2|454.9|456.9|456.4|455.2|454.9|3243
1698751200000|2023-10-31 11:20:00|455.1|455.4|456.6|456.3|457.2|456.8|455.1|455.4|5134
1698751500000|2023-10-31 11:25:00|456.9|456.4|456.4|455.6|456.9|456.5|455.7|455.1|1716
1698751800000|2023-10-31 11:30:00|456.3|455.7|456.8|456.4|458.1|457.2|456.3|455.7|2846
1698752100000|2023-10-31 11:35:00|456.7|456.2|456|455.5|457|456.6|455.7|455.1|9018
1698752400000|2023-10-31 11:40:00|455.9|455.2|456.9|456.4|457.2|456.6|455.4|455|17584
1698752700000|2023-10-31 11:45:00|456.8|455.9|457.9|457.2|457.9|457.2|456.2|455.6|2187
1698753000000|2023-10-31 11:50:00|458|457.4|459|458|459.2|458.1|457|456.4|7939
1698753300000|2023-10-31 11:55:00|458.9|457.5|459.4|458.6|459.4|458.6|458|457.5|10353
1698753600000|2023-10-31 12:00:00|459.5|458.8|459|458.5|459.5|458.8|458|457.8|96313
1698753900000|2023-10-31 12:05:00|458.8|458.6|459.2|458.9|459.5|459.2|458.8|458.5|5626
1698754200000|2023-10-31 12:10:00|459.5|459|459.2|458.7|459.5|459.1|458.9|458.7|4972
1698754500000|2023-10-31 12:15:00|459.5|458.9|459.4|459|459.7|459.3|459.1|458.8|5759
1698754800000|2023-10-31 12:20:00|459.8|459.1|458.7|458.3|460.3|459.8|458.4|458|19958
1698755100000|2023-10-31 12:25:00|458.6|458.4|457.6|457|458.7|458.4|457.5|456.9|1941
1698755400000|2023-10-31 12:30:00|457.5|456.8|458.8|458.3|458.8|458.3|457.5|456.8|1696
1698755700000|2023-10-31 12:35:00|458.5|458|458|457.8|459|458.5|458|457.8|9049
1698756000000|2023-10-31 12:40:00|458.3|457.9|458.4|457.8|458.6|458|457.7|457.3|1493
1698756300000|2023-10-31 12:45:00|458.3|457.9|458.5|457.9|458.6|458.1|458.1|457.9|1888
1698756600000|2023-10-31 12:50:00|458.4|458|458.5|458|458.5|458.1|458.3|458|264
1698756900000|2023-10-31 12:55:00|458.8|458.3|458.4|458.1|458.8|458.4|458.4|458.1|178
1698757200000|2023-10-31 13:00:00|458.5|458.2|458.7|458.2|458.7|458.2|458.5|458.2|4209
1698757500000|2023-10-31 13:05:00|458.8|457.6|457.1|456.4|458.8|457.6|456.5|456|3078
1698757800000|2023-10-31 13:10:00|456.9|455.2|455.9|455.5|456.9|456.2|455.2|454.5|3060
1698758100000|2023-10-31 13:15:00|456.1|455.6|456.6|455.9|456.6|455.9|455.9|455.4|1657
1698758400000|2023-10-31 13:20:00|456.7|456|457.9|457.1|457.9|457.1|456.6|456|3611
1698758700000|2023-10-31 13:25:00|457.8|457.4|458.7|458.4|458.9|458.5|457.7|457.4|5096
1698759000000|2023-10-31 13:30:00|459.1|458.5|460.4|460.3|461.3|460.9|458.7|458.5|68337
1698759300000|2023-10-31 13:35:00|460.9|460.5|460.5|460|461.2|460.8|460.4|460|54409
1698759600000|2023-10-31 13:40:00|460.4|459.8|460.7|460.5|461.6|460.8|459.9|459.1|29779
1698759900000|2023-10-31 13:45:00|461|460.6|461.4|460.8|461.5|460.9|460.6|460.1|54611
1698760200000|2023-10-31 13:50:00|461.3|460.9|461.2|460.6|461.4|461|460.9|460.4|6697
1698760500000|2023-10-31 13:55:00|461.1|460.2|465.5|463.8|465.5|463.8|460.5|460.2|7281
1698760800000|2023-10-31 14:00:00|465.6|463.9|463.4|462.7|465.6|464.2|462.7|462.2|3635
1698761100000|2023-10-31 14:05:00|463|462.5|466.2|465.1|466.2|465.1|463|462.5|6228
1698761400000|2023-10-31 14:10:00|466.1|465.2|467.3|466.6|467.3|466.7|466|465.2|6429
1698761700000|2023-10-31 14:15:00|468.1|466.7|466.8|466.2|468.3|467.7|466.8|466.1|7124
1698762000000|2023-10-31 14:20:00|467.4|466.5|466.6|466.1|468.3|467.2|466.5|466.1|9272
1698762300000|2023-10-31 14:25:00|466.8|466.2|466.2|465.9|467|466.5|465.8|465.4|9583
1698762600000|2023-10-31 14:30:00|466.4|465.8|465|464.2|466.8|466.1|464.9|464.2|8531
1698762900000|2023-10-31 14:35:00|464.9|464.1|463.4|463.1|464.9|464.2|463.2|462.8|3990
1698763200000|2023-10-31 14:40:00|463.3|462.8|464.2|463.8|465|464.3|463.2|462.7|5982
1698763500000|2023-10-31 14:45:00|464.4|463.9|461.2|460.8|464.4|463.9|461.2|460.8|4515
1698763800000|2023-10-31 14:50:00|461|460.9|462.2|461.3|462.3|461.6|461|460.3|7557
1698764100000|2023-10-31 14:55:00|462.1|461.2|463.3|462.5|463.3|462.5|461.5|461.2|3663
1698764400000|2023-10-31 15:00:00|463.5|462.6|462.9|462.4|464.2|463.2|462.6|462.2|5266
1698764700000|2023-10-31 15:05:00|462.1|461.8|460.8|460.3|462.8|462.1|460.7|460.1|4649
1698765000000|2023-10-31 15:10:00|460.7|460.4|460.9|460.6|461|460.6|460.5|460.3|1362
1698765300000|2023-10-31 15:15:00|460.8|460.3|460.3|459.9|460.8|460.4|459.6|459.1|6616
1698765600000|2023-10-31 15:20:00|460.7|460|459|458.7|460.7|460.4|459|458.7|2831
1698765900000|2023-10-31 15:25:00|459.3|459|458.1|457.5|459.6|459.3|458.1|457.5|4815
1698766200000|2023-10-31 15:30:00|458|457.4|457.9|457.3|458.1|457.5|457.1|456.8|2269
1698766500000|2023-10-31 15:35:00|458.1|457.4|458|457.6|458.4|458.1|457.6|457.3|6873
1698766800000|2023-10-31 15:40:00|457.8|457.4|456.7|456.2|457.8|457.4|456.3|455.9|10526
1698767100000|2023-10-31 15:45:00|456.6|456.3|457.7|456.9|457.7|456.9|456.5|456.3|2388
1698767400000|2023-10-31 15:50:00|458.9|458.1|459|458.5|459.1|458.5|458.8|458.1|2913
1698767700000|2023-10-31 15:55:00|459.3|458.6|458.9|458.5|459.5|459|458.9|458.5|3013
1698768000000|2023-10-31 16:00:00|459|458.8|460.8|460.2|461.4|460.8|459|458.7|8773
1698768300000|2023-10-31 16:05:00|460.7|460.3|460.7|460.1|460.9|460.3|459.9|459.7|3830
1698768600000|2023-10-31 16:10:00|460.6|460|459.6|459.1|460.6|460.1|459|458.5|5520
1698768900000|2023-10-31 16:15:00|459.5|458.6|459.6|459.1|460|459.2|458.3|457.9|7894
1698769200000|2023-10-31 16:20:00|460|459.2|461|460.6|461|460.6|459.7|459.2|12585
1698769500000|2023-10-31 16:25:00|460.7|460.7|461.5|460.8|461.5|460.8|459.8|459.6|13936
1698825600000|2023-11-01 08:00:00|463|458.1|459|455.4|463.6|459.8|459|455.4|6406
1698825900000|2023-11-01 08:05:00|458.9|455.5|456.2|454|458.9|455.5|456.2|454|175
1698826200000|2023-11-01 08:10:00|456.1|453.3|455|453.5|456.1|453.5|455|453.2|2819
1698826500000|2023-11-01 08:15:00|455.3|453.8|454.2|452.7|455.3|453.8|454.2|452.6|1312
1698826800000|2023-11-01 08:20:00|454.3|452.8|457|455.5|457.1|455.5|454.1|452.7|5042
1698827100000|2023-11-01 08:25:00|456.9|455.1|454.5|453.1|456.9|455.2|454.5|453.1|2773
1698827400000|2023-11-01 08:30:00|454.6|454.9|457.8|456.8|459.3|457.4|454.6|454.8|14771
1698827700000|2023-11-01 08:35:00|457.9|456.9|459.8|458.8|459.8|458.8|457.9|456.8|1039
1698828000000|2023-11-01 08:40:00|460|459|462.3|461.1|462.3|461.1|460|459|2163
1698828300000|2023-11-01 08:45:00|462.4|461.2|462.2|461.1|462.4|461.4|461.7|460.8|304
1698828600000|2023-11-01 08:50:00|463.2|461.2|460.4|459.4|463.9|462.9|460.2|459.4|5527
1698828900000|2023-11-01 08:55:00|460.5|459.9|461|459.5|461.3|459.9|460.5|459.5|1141
1698829200000|2023-11-01 09:00:00|460.9|459.6|461.3|460.8|461.3|460.8|460.9|459.6|1319
1698829500000|2023-11-01 09:05:00|461.5|461|458.7|458|461.5|461.1|458.4|457.7|3758
1698829800000|2023-11-01 09:10:00|458.8|458.7|460.6|459.7|460.8|459.7|458.8|458.3|3859
1698830100000|2023-11-01 09:15:00|460.5|459.9|459.4|458.8|460.9|460.2|459.4|458.8|1429
1698830400000|2023-11-01 09:20:00|459.3|458.1|456.6|456|459.3|458.1|456.6|456|664
1698830700000|2023-11-01 09:25:00|456.5|455.8|455.4|454.1|456.8|456|455.4|454.1|3147
1698831000000|2023-11-01 09:30:00|455.6|454.2|457.5|456.3|457.5|456.3|455.6|454.2|2955
1698831300000|2023-11-01 09:35:00|457.4|455.8|456.8|456.2|457.4|456.2|456.4|455.8|951
1698831600000|2023-11-01 09:40:00|456.7|455.9|456.2|456|456.8|456|456.1|455.7|685
1698831900000|2023-11-01 09:45:00|456|455.7|454.6|454.2|456|455.7|454.4|454.2|3391
1698832200000|2023-11-01 09:50:00|455.3|454.7|455.8|455.2|456.3|455.7|455.3|454.5|3200
1698832500000|2023-11-01 09:55:00|456.3|455.8|455.8|454.8|456.7|456|454.8|454.4|4285
1698832800000|2023-11-01 10:00:00|455.7|454.7|455.1|454.4|455.7|454.9|454.9|454.4|2923
1698833100000|2023-11-01 10:05:00|456|455.3|456.6|455.9|457|455.9|456|455.3|968
1698833400000|2023-11-01 10:10:00|456.9|456.2|459.7|458.8|459.7|458.8|456.9|456.2|3016
1698833700000|2023-11-01 10:15:00|460.4|458.9|460.1|459.3|460.6|459.3|460.1|458.9|66
1698834000000|2023-11-01 10:20:00|460|458.7|457.4|456.7|460|458.7|457.3|456.5|1835
1698834300000|2023-11-01 10:25:00|457.3|456.9|457.5|456.9|457.5|456.9|457.2|456.7|2636
1698834600000|2023-11-01 10:30:00|457.3|456.7|458.4|457.6|458.4|457.7|457.3|456.7|934
1698834900000|2023-11-01 10:35:00|458.5|457.4|458.8|457.9|458.8|457.9|457.8|457.4|1389
1698835200000|2023-11-01 10:40:00|458.7|458.1|460.2|459.5|460.2|459.6|458.7|458.1|2168
1698835500000|2023-11-01 10:45:00|460.1|459.7|459.1|458.5|460.6|459.7|459.1|458.5|4548
1698835800000|2023-11-01 10:50:00|459.3|458.6|459.3|458.5|459.3|458.6|459.3|458.3|2016
1698836100000|2023-11-01 10:55:00|459.4|458.6|459.4|458.9|459.4|458.9|459.4|458.6|240
1698836400000|2023-11-01 11:00:00|459.7|458.8|458.1|457.3|459.7|459|457.9|457.3|4749
1698836700000|2023-11-01 11:05:00|458|457.1|457.7|457.1|458|457.1|457.6|457.1|9572
1698837000000|2023-11-01 11:10:00|457.8|457.2|458.1|457.7|458.1|457.8|457.8|457.2|959
1698837300000|2023-11-01 11:15:00|458.4|457.8|457.8|457.6|458.6|458.2|457.8|457.6|2528
1698837600000|2023-11-01 11:20:00|457.7|457.3|457.7|457.3|457.8|457.3|457.3|456.8|1598
1698837900000|2023-11-01 11:25:00|457.5|457.8|458.1|457.4|458.8|458.1|457.4|457.3|3620
1698838200000|2023-11-01 11:30:00|458.2|457.6|458.1|457.4|458.7|458.2|458|457.3|934
1698838500000|2023-11-01 11:35:00|458.3|457.5|458.1|457.4|458.7|458|458.1|457.3|2141
1698838800000|2023-11-01 11:40:00|458.5|457.5|458.2|457.6|458.5|457.7|457.5|456.9|3420
1698839100000|2023-11-01 11:45:00|458.6|457.9|461.3|460.4|461.3|460.4|458.6|457.9|6695
1698839400000|2023-11-01 11:50:00|461.2|460.5|461.9|461.4|462.8|461.9|461.2|460.5|2662
1698839700000|2023-11-01 11:55:00|461.1|460.6|461|460.4|461.1|460.6|461|460.4|2979
1698840000000|2023-11-01 12:00:00|459.9|459.2|460|459.5|460.3|459.7|459.8|459.2|64225
1698840300000|2023-11-01 12:05:00|459.8|459.2|459.3|458.9|459.9|459.3|459.3|458.9|17669
1698840600000|2023-11-01 12:10:00|458.9|458.4|459.5|458.8|459.5|458.9|458.9|458.4|1806
1698840900000|2023-11-01 12:15:00|460.8|459.9|460.7|460|461.1|460|458.6|457.9|8207
1698841200000|2023-11-01 12:20:00|460.2|459.9|460.2|459.5|460.6|459.9|458.5|457.8|13618
1698841500000|2023-11-01 12:25:00|460|459.4|459.4|458.9|460|459.6|459.3|458.8|11961
1698841800000|2023-11-01 12:30:00|459.5|459.8|461.2|460.7|461.2|460.8|459.5|459.4|31969
1698842100000|2023-11-01 12:35:00|461.3|460.9|464.6|463.5|465.7|464.6|461|460.7|15809
1698842400000|2023-11-01 12:40:00|463.6|463.4|466.3|465.2|466.4|465.4|463.6|463.4|6449
1698842700000|2023-11-01 12:45:00|466.2|465.4|464.4|463.5|467.4|466.4|463.8|463|8238
1698843000000|2023-11-01 12:50:00|464.5|463.8|463.6|463|464.5|464|463.2|462.7|6849
1698843300000|2023-11-01 12:55:00|463.5|462.8|462|461.4|463.5|462.8|461.8|461.2|14327
1698843600000|2023-11-01 13:00:00|462.2|461.7|461.9|461.4|462.3|461.9|461.1|460.6|424219
1698843900000|2023-11-01 13:05:00|462.3|461.5|462.5|462|463.1|462.6|462.1|461.5|13502
1698844200000|2023-11-01 13:10:00|463|462.3|463.6|462.8|468.1|467.2|463|462.3|20350
1698844500000|2023-11-01 13:15:00|463.7|463|466.8|466|466.8|466|463.6|463|16881
1698844800000|2023-11-01 13:20:00|467|466.2|467.5|466.9|468.5|467.6|466.9|466.2|8037
1698845100000|2023-11-01 13:25:00|467.7|467.1|466.9|466.4|467.7|467.1|466.2|465.4|8837
1698845400000|2023-11-01 13:30:00|467.5|466.5|464.3|463.7|468.1|467.4|464.2|463.7|9376
1698845700000|2023-11-01 13:35:00|464.2|463.1|464.3|463.6|465.5|464.8|463.6|462.8|12095
1698846000000|2023-11-01 13:40:00|464.2|463.4|465.7|464.7|465.7|464.7|463.5|462.7|7416
1698846300000|2023-11-01 13:45:00|465.9|464.8|467.5|466.6|467.5|466.6|465.8|464.8|5151
1698846600000|2023-11-01 13:50:00|467.4|466.7|468.1|467.2|468.1|467.2|466.2|465.4|4306
1698846900000|2023-11-01 13:55:00|468|466.7|465.7|465.1|468|466.8|465.7|465|5407
1698847200000|2023-11-01 14:00:00|465.8|465.8|466.8|466.1|468.6|467.5|465.8|465.8|6324
1698847500000|2023-11-01 14:05:00|466.7|466.2|465.9|465.2|466.7|466.2|465.3|464.9|2385
1698847800000|2023-11-01 14:10:00|465.8|465|466.3|465.6|466.7|466.1|465.2|464.9|2401
1698848100000|2023-11-01 14:15:00|466.1|465.4|468.1|467.2|468.1|467.2|465.8|465.4|3071
1698848400000|2023-11-01 14:20:00|468.3|467.6|473.2|472.1|473.4|472.1|468|467.6|12895
1698848700000|2023-11-01 14:25:00|473.1|472.2|473.7|472.8|473.9|472.9|472.3|471.6|4700
1698849000000|2023-11-01 14:30:00|473.8|472.9|471.4|470.6|474.2|473.1|470.8|469.9|3558
1698849300000|2023-11-01 14:35:00|471.5|470.7|471.6|470.9|472.2|471.3|471.3|470.7|1941
1698849600000|2023-11-01 14:40:00|471.7|471|471.8|471.3|472|471.7|471.7|471|6361
1698849900000|2023-11-01 14:45:00|471.9|471|473.3|472.6|473.6|472.6|471.3|471|6311
1698850200000|2023-11-01 14:50:00|472.9|472.7|473.4|472.8|473.5|472.8|472.7|472.3|3745
1698850500000|2023-11-01 14:55:00|474.2|472.7|473.2|473|474.4|473.6|473.2|472.7|5693
1698850800000|2023-11-01 15:00:00|473.5|473.1|473.4|472.9|473.9|473.6|473.3|472.8|5291
1698851100000|2023-11-01 15:05:00|474|473.3|474.2|473.9|474.9|474.3|473.8|473.2|3650
1698851400000|2023-11-01 15:10:00|474.1|473.7|474.5|474.2|475.7|475.2|474.1|473.7|10020
1698851700000|2023-11-01 15:15:00|474.1|473.9|471.2|470.8|474.3|473.9|471.1|470.5|3136
1698852000000|2023-11-01 15:20:00|471.1|470.6|469.9|469.4|471.1|470.7|469.5|469.1|4718
1698852300000|2023-11-01 15:25:00|470.4|469.2|470.3|469.6|470.5|470.1|470|469.2|4129
1698852600000|2023-11-01 15:30:00|470.6|469.7|469.8|469.3|470.6|470.3|469.7|469.1|5764
1698852900000|2023-11-01 15:35:00|469.7|469.2|470|469.7|470|469.7|469.5|469.1|1197
1698853200000|2023-11-01 15:40:00|470.5|470.1|472.7|472.2|472.9|472.3|470.5|470.1|2091
1698853500000|2023-11-01 15:45:00|472.9|472.3|475.2|474.4|475.2|474.4|471.5|471.1|9676
1698853800000|2023-11-01 15:50:00|475.4|474.5|475.9|475.2|476|475.5|475.1|474.5|1544
1698854100000|2023-11-01 15:55:00|475.8|474.5|474.5|474.1|475.8|474.6|474.5|474.1|10303
1698854400000|2023-11-01 16:00:00|475.9|475.1|475.9|475.6|476.3|475.7|475.1|474.6|5319
1698854700000|2023-11-01 16:05:00|475.8|475.4|476.1|475.5|476.3|475.8|475.6|475.4|2890
1698855000000|2023-11-01 16:10:00|476|475.8|476.2|475.9|476.6|475.9|474.3|473.7|5983
1698855300000|2023-11-01 16:15:00|476.5|476|474.2|473.8|476.5|476|474.2|473.8|1576
1698855600000|2023-11-01 16:20:00|474.7|474.5|473.7|473.3|474.7|474.5|473.7|473.3|5250
1698855900000|2023-11-01 16:25:00|473.6|473.1|473.5|473|473.7|473.5|472.6|472.4|4815
1698912000000|2023-11-02 08:00:00|484.2|475.5|486.9|484.8|487.8|485.5|482.2|475.5|9460
1698912300000|2023-11-02 08:05:00|488.4|485.5|496.1|493.5|496.1|493.5|488.4|485.5|9628
1698912600000|2023-11-02 08:10:00|496.7|493.8|496|494.3|496.9|494.9|494.9|492.7|5121
1698912900000|2023-11-02 08:15:00|498.5|494.4|500.4|499.4|500.4|499.4|498.5|494.4|3298
1698913200000|2023-11-02 08:20:00|501.2|499.6|510.2|508.8|510.2|508.8|501|499.6|23144
1698913500000|2023-11-02 08:25:00|509.2|508.2|509.2|507.8|511.4|510.2|507.4|506.2|9930
1698913800000|2023-11-02 08:30:00|508.4|508|509.4|508.2|509.8|509|507.2|505.4|11728
1698914100000|2023-11-02 08:35:00|510.4|508.4|518.2|517.6|518.2|517.6|510.4|508.4|26074
1698914400000|2023-11-02 08:40:00|517.4|517.8|512|511|517.6|517.8|512|510.8|8674
1698914700000|2023-11-02 08:45:00|513.2|511.2|514.4|513.4|516.2|515|513|511.2|7078
1698915000000|2023-11-02 08:50:00|515.6|513.8|516.8|515.6|516.8|515.8|515|513.8|6585
1698915300000|2023-11-02 08:55:00|518|515.8|518.4|516.8|520|518.8|517|515.8|10729
1698915600000|2023-11-02 09:00:00|517.6|517|516.6|515.6|519.2|518.4|516.6|515.6|1429
1698915900000|2023-11-02 09:05:00|515|513.6|516.6|516|517|516.4|514.8|513.6|8345
1698916200000|2023-11-02 09:10:00|517|516.2|518|517|520.4|519.8|517|516.2|6429
1698916500000|2023-11-02 09:15:00|517.8|517.2|517|516.2|517.8|517.2|515.6|514.8|5228
1698916800000|2023-11-02 09:20:00|516.8|516.4|517.2|516.4|517.4|516.6|516.8|516|17375
1698917100000|2023-11-02 09:25:00|517.4|516.6|518.8|518|523.2|521.8|516.6|516.4|12465
1698917400000|2023-11-02 09:30:00|519.4|518.2|521.2|520|521.2|520|518.8|518|5554
1698917700000|2023-11-02 09:35:00|521|520.2|520|519.2|521.4|520.6|519.2|518.4|13732
1698918000000|2023-11-02 09:40:00|519.8|519|520.6|519.4|524.2|522.4|519.6|518.6|9830
1698918300000|2023-11-02 09:45:00|520.8|519.6|522.2|521.4|524.2|523.2|520.8|519.6|3716
1698918600000|2023-11-02 09:50:00|522|521|522.6|521.4|522.6|521.6|520.2|519.6|8825
1698918900000|2023-11-02 09:55:00|522.4|521.2|521.2|520.4|522.8|522.2|520.8|520.2|7455
1698919200000|2023-11-02 10:00:00|521.6|520.8|519|518|522.8|521.8|519|517.6|6884
1698919500000|2023-11-02 10:05:00|518.8|517.6|525.6|524.6|526.2|525.2|518.8|517.6|3943
1698919800000|2023-11-02 10:10:00|525.8|524.4|523.4|522.6|525.8|524.4|521.6|520.8|8137
1698920100000|2023-11-02 10:15:00|522.8|522.2|522.2|521.4|522.8|522.2|522.2|521.4|2551
1698920400000|2023-11-02 10:20:00|522.4|521.6|521|520|522.6|521.6|521|520|1768
1698920700000|2023-11-02 10:25:00|520.8|519.6|518.2|517|520.8|519.8|518.2|516.8|17890
1698921000000|2023-11-02 10:30:00|519.4|516.8|520.6|519.6|521.2|520.4|519.2|516.8|4311
1698921300000|2023-11-02 10:35:00|521.2|519.8|519.4|518.6|521.2|520.6|519.4|518.4|3439
1698921600000|2023-11-02 10:40:00|519.6|518.4|518.2|517.6|519.6|519.2|518|517.6|1239
1698921900000|2023-11-02 10:45:00|518.4|517.8|518.6|517.6|518.8|518.2|518.4|517.4|2068
1698922200000|2023-11-02 10:50:00|519|518.4|520.2|519.2|521.2|520.6|519|518.2|1578
1698922500000|2023-11-02 10:55:00|520.4|519.4|521.2|520.4|521.2|520.4|520.4|519.4|723
1698922800000|2023-11-02 11:00:00|521.4|520.8|523.8|522.6|523.8|522.6|521.4|520.6|4548
1698923100000|2023-11-02 11:05:00|523.6|522|527|526.6|527|526.6|521.6|520.8|14427
1698923400000|2023-11-02 11:10:00|526.2|525.6|529|528.2|529|528.4|525.8|525|7451
1698923700000|2023-11-02 11:15:00|529.4|527.6|525.8|524.2|529.6|527.6|525.8|524|6001
1698924000000|2023-11-02 11:20:00|525.6|524.6|523|522|525.6|525.4|523|521.8|1202
1698924300000|2023-11-02 11:25:00|522.2|522.2|521.8|521|523.4|523|521.6|520.6|2630
1698924600000|2023-11-02 11:30:00|522.2|521.6|522|521.4|522.2|521.6|521.2|520.4|7142
1698924900000|2023-11-02 11:35:00|522.2|521.8|524.8|524|525.6|524.4|522.2|521.8|3179
1698925200000|2023-11-02 11:40:00|525|524.8|523.6|522.8|526|525.4|523.2|522.4|7124
1698925500000|2023-11-02 11:45:00|524|523|525.6|524.8|526|525.2|524|523|3388
1698925800000|2023-11-02 11:50:00|525.4|525|524|523.2|525.4|525.2|523.4|523|2315
1698926100000|2023-11-02 11:55:00|523.8|523|524|523.6|525|524.4|523.8|523|2593
1698926400000|2023-11-02 12:00:00|523.8|524.6|521.6|521|525.6|524.6|521.6|520.6|3129
1698926700000|2023-11-02 12:05:00|521.2|520.6|522.8|521.8|523|522|520.4|519.8|4478
1698927000000|2023-11-02 12:10:00|523|522|522.6|522|523.2|522.6|522.6|521.8|1757
1698927300000|2023-11-02 12:15:00|523.6|523|524.8|524|526|524.8|523.6|522.6|5778
1698927600000|2023-11-02 12:20:00|525|524.2|524.4|524|525.6|524.8|524.4|523.8|2545
1698927900000|2023-11-02 12:25:00|523.6|523|526|524.4|526|525.2|523.6|523|5778
1698928200000|2023-11-02 12:30:00|525.8|524.2|520.8|520.4|525.8|524.2|519.8|519|5632
1698928500000|2023-11-02 12:35:00|521.4|520.6|519.4|518.4|521.6|520.6|518.4|518.2|5932
1698928800000|2023-11-02 12:40:00|519.2|518.2|517|516.6|519.4|518.6|517|516.6|29378
1698929100000|2023-11-02 12:45:00|517.4|516.8|515.6|515|517.4|516.8|515.6|515|1638
1698929400000|2023-11-02 12:50:00|515.4|513.2|513.4|512.8|515.4|513.4|513|512.8|7701
1698929700000|2023-11-02 12:55:00|513.8|513|514.8|514|515.6|514.6|513.8|513|6018
1698930000000|2023-11-02 13:00:00|515|513.6|515.2|514.6|515.2|514.6|514.2|513.6|6881
1698930300000|2023-11-02 13:05:00|514.6|514.4|517.2|516.2|517.2|516.2|514.6|513.8|10548
1698930600000|2023-11-02 13:10:00|517.6|516.6|516.6|515.8|518.4|517.2|516.6|515.8|956
1698930900000|2023-11-02 13:15:00|515.6|516|516.2|515.4|517|516.2|515.2|514.4|2497
1698931200000|2023-11-02 13:20:00|517|515.6|517.6|516.6|518|517|517|515.6|1413
1698931500000|2023-11-02 13:25:00|518.4|516.8|517.6|516.6|519.4|518|516.6|515.6|4392
1698931800000|2023-11-02 13:30:00|518.8|518.2|514.8|514.4|519.8|518.8|514.8|514|5968
1698932100000|2023-11-02 13:35:00|515.2|514.6|516|515.4|516.6|516.2|515|514|12840
1698932400000|2023-11-02 13:40:00|515.6|515.6|512.8|512.4|515.6|515.6|512.4|512|6061
1698932700000|2023-11-02 13:45:00|512.2|512|513.4|513|513.4|513|510.4|509.8|8611
1698933000000|2023-11-02 13:50:00|513.2|512.8|515|514.2|516|515.4|513.2|512.8|7751
1698933300000|2023-11-02 13:55:00|515.6|514.4|517.4|516.4|517.8|516.6|515.6|514.4|3633
1698933600000|2023-11-02 14:00:00|517|516.2|517.2|516.2|517.4|516.8|516|515.2|8541
1698933900000|2023-11-02 14:05:00|517|516|517|516.4|517.6|517.2|516.6|516|4729
1698934200000|2023-11-02 14:10:00|517.4|516.6|513.2|512.6|517.4|516.8|513|512.2|47163
1698934500000|2023-11-02 14:15:00|513.4|512.8|514|513.2|514.4|513.6|512.8|512|25250
1698934800000|2023-11-02 14:20:00|514.4|513|517|516.2|517|516.2|513.8|513|3871
1698935100000|2023-11-02 14:25:00|517.2|516.4|518|517.2|518.8|518.2|517.2|516.4|5057
1698935400000|2023-11-02 14:30:00|517.8|516.4|513|512.2|517.8|516.4|511.6|511|7067
1698935700000|2023-11-02 14:35:00|512.8|511.8|512.8|512.2|513.2|512.4|512.2|511.6|3198
1698936000000|2023-11-02 14:40:00|512.2|511.4|510.4|509.8|512.2|511.4|510.4|509.8|4056
1698936300000|2023-11-02 14:45:00|511|510|512.6|512|512.6|512|510.8|510|2372
1698936600000|2023-11-02 14:50:00|512.8|511.8|511.2|510.6|512.8|511.8|511|510.6|4583
1698936900000|2023-11-02 14:55:00|511|510.8|512|511.4|512.4|511.8|511|510.8|4773
1698937200000|2023-11-02 15:00:00|511.4|511.2|512.2|511.8|512.6|512|511.2|510.8|7709
1698937500000|2023-11-02 15:05:00|511.8|511.4|511|510.4|511.8|511.4|510.2|510|4925
1698937800000|2023-11-02 15:10:00|512|510.6|511|510.4|512.4|512|510.8|510.4|10921
1698938100000|2023-11-02 15:15:00|510.8|509.8|509.8|509.4|510.8|510.2|509.4|509|10988
1698938400000|2023-11-02 15:20:00|509.6|509.2|508.2|507.4|510.2|509.8|507.8|507.4|10298
1698938700000|2023-11-02 15:25:00|508.4|507.6|507|506.6|508.4|507.6|507|506.6|4358
1698939000000|2023-11-02 15:30:00|507.6|507|506.6|506.4|507.6|507.2|506.4|506|4275
1698939300000|2023-11-02 15:35:00|508.4|507.8|509|508.6|509.6|509.2|507|506.4|8799
1698939600000|2023-11-02 15:40:00|509.6|509.2|512|511.4|512|511.4|509.2|508.6|3702
1698939900000|2023-11-02 15:45:00|511.8|511.2|510.2|509.4|512.2|511.4|509.8|509.2|26744
1698940200000|2023-11-02 15:50:00|510.4|509.2|512.2|511.6|512.2|512|509.8|509|3634
1698940500000|2023-11-02 15:55:00|511.6|511.4|510.8|510.2|511.8|511.4|510.6|510|6185
1698940800000|2023-11-02 16:00:00|511.8|511|508.6|508.2|512.4|512|508.6|507.6|15733
1698941100000|2023-11-02 16:05:00|508.8|508.6|510|509.2|510|509.2|508.8|508.6|22673
1698941400000|2023-11-02 16:10:00|510.2|509.4|511|510.6|511|510.8|510.2|509.4|13089
1698941700000|2023-11-02 16:15:00|510.8|510.4|509.4|508.8|511.2|511|509.4|508.8|16708
1698942000000|2023-11-02 16:20:00|509.2|508|509|508.6|509.2|508.8|508|507.6|7724
1698942300000|2023-11-02 16:25:00|509.2|508.8|508.6|508|510|509.2|508.2|507.4|8464
1698998400000|2023-11-03 08:00:00|508.8|503.4|516.4|514|516.4|514.2|508.6|503.2|12733
1698998700000|2023-11-03 08:05:00|516.2|514.2|510.4|509.8|516.6|514.2|510.4|507.6|8797
1698999000000|2023-11-03 08:10:00|510.8|509.6|516.2|514.6|517.2|515.8|510.8|509.2|5416
1698999300000|2023-11-03 08:15:00|518.2|514.8|520.6|519|521.2|520.8|517.2|514.8|3317
1698999600000|2023-11-03 08:20:00|520.4|518.4|519.4|518.4|520.4|518.8|518|516.4|3412
1698999900000|2023-11-03 08:25:00|519.2|518.2|519.2|517.6|520.4|519.6|519.2|517.4|2364
1699000200000|2023-11-03 08:30:00|518.6|517.4|523.6|522.8|523.6|523|518.2|517.4|4686
1699000500000|2023-11-03 08:35:00|524.2|523.4|528.8|528|529.2|528.4|524.2|523.4|15431
1699000800000|2023-11-03 08:40:00|529|527.8|537|535.6|537|535.6|528.8|527.8|8607
1699001100000|2023-11-03 08:45:00|536.8|535.4|536|535|538.8|537.2|534.8|533|7213
1699001400000|2023-11-03 08:50:00|537.2|534.6|538.2|537.4|538.6|537.4|537|534.6|10155
1699001700000|2023-11-03 08:55:00|539.2|538|533.6|533|539.2|538|533.6|532.4|8987
1699002000000|2023-11-03 09:00:00|533.4|532.2|533.8|533|533.8|533.4|532.4|531.8|12040
1699002300000|2023-11-03 09:05:00|534|533.2|536|535.2|536.4|535.8|533.6|533|19505
1699002600000|2023-11-03 09:10:00|535.8|534.6|532.2|531.4|535.8|534.6|530.4|529.2|11312
1699002900000|2023-11-03 09:15:00|533.2|532.2|532|531.4|533.2|532.4|531.6|531|2527
1699003200000|2023-11-03 09:20:00|531.4|530.4|530.8|529.8|531.6|530.4|529.4|527.8|4003
1699003500000|2023-11-03 09:25:00|531|530|530|529|531.6|530.6|529.8|529|4093
1699003800000|2023-11-03 09:30:00|528.6|527.6|527.4|526.6|528.6|527.6|526.6|525.6|3539
1699004100000|2023-11-03 09:35:00|527.8|526.8|526|525|528.4|527.6|526|525|1857
1699004400000|2023-11-03 09:40:00|525.8|525.2|527.4|526.4|527.6|527|525.8|525.2|3381
1699004700000|2023-11-03 09:45:00|527.6|526.6|528.8|528.2|529.6|528.4|527.2|526.4|3345
1699005000000|2023-11-03 09:50:00|528.6|528|529.2|528.2|530|529.4|528.6|527.6|7037
1699005300000|2023-11-03 09:55:00|529|527.6|527.4|526.2|529|527.6|527.4|526.2|11237
1699005600000|2023-11-03 10:00:00|527.6|526.4|525.8|525.2|527.8|527|525.8|525.2|2222
1699005900000|2023-11-03 10:05:00|526.6|526.2|524|523|526.6|526.2|523.6|522.2|3098
1699006200000|2023-11-03 10:10:00|523.8|522.8|527.8|526.4|527.8|526.4|523.2|521.8|10603
1699006500000|2023-11-03 10:15:00|527.2|526.8|527.8|527.2|527.8|527.2|527.2|526.8|1565
1699006800000|2023-11-03 10:20:00|528|527.4|527.2|526.2|528.4|527.6|527|526.2|2126
1699007100000|2023-11-03 10:25:00|527||526.8||527||526.8||2342
1699007400000|2023-11-03 10:30:00|527.6|526.8|527.6|527|527.8|527.4|527.4|526.4|3662
1699007700000|2023-11-03 10:35:00|527.4|526.8|527.2|526.4|527.4|526.8|527|526|781
1699008000000|2023-11-03 10:40:00|527|526.2|525.4|524.4|527|526.4|522.2|521.6|8470
1699008300000|2023-11-03 10:45:00|525.2|524.2|524.8|523.8|525.4|524.8|524.6|523.6|1702
1699008600000|2023-11-03 10:50:00|523.8|522.6|523|522.4|525|524.6|523|522.4|1285
1699008900000|2023-11-03 10:55:00|523.2|522.6|524.8|523.8|528|527.4|523.2|522.2|2757
1699009200000|2023-11-03 11:00:00|525|524.2|528.4|527.8|530|529.2|525|524.2|6033
1699009500000|2023-11-03 11:05:00|529|527.6|530|529|530.6|530|529|527.6|2751
1699009800000|2023-11-03 11:10:00|529.8|528.6|527|526.8|530.2|529.4|527|526.8|1412
1699010100000|2023-11-03 11:15:00|525.8|525|527.2|526.4|527.2|526.4|523.4|522.4|2474
1699010400000|2023-11-03 11:20:00|527.4|526.6|526|525|527.8|526.8|526|525|1059
1699010700000|2023-11-03 11:25:00|525.8|525.2|525.2|524.6|526|525.4|525.2|524.6|1224
1699011000000|2023-11-03 11:30:00|524.6|524|524.6|523.8|524.8|524.4|523.6|522.8|3935
1699011300000|2023-11-03 11:35:00|524.8|524.2|526.8|525.6|526.8|525.6|524.8|524.2|781
1699011600000|2023-11-03 11:40:00|527.4|526.4|533.6|532.8|533.6|533|527.4|526.4|9150
1699011900000|2023-11-03 11:45:00|533.2|532.6|530.8|530|533.2|532.6|530.8|530|7785
1699012200000|2023-11-03 11:50:00|529.8|529.4|529.2|528.2|529.8|529.4|529|528|4145
1699012500000|2023-11-03 11:55:00|529|528|528.4|527.8|529|528.2|528.2|527|1193
1699012800000|2023-11-03 12:00:00|528.2|527.6|529.4|528.8|529.8|528.8|527|526.4|4475
1699013100000|2023-11-03 12:05:00|530.2|529|528.2|527.6|530.4|529.8|527.8|526.8|3483
1699013400000|2023-11-03 12:10:00|528.8|527.4|528.6|527.8|529|528.6|528.4|527.4|2581
1699013700000|2023-11-03 12:15:00|528.2|528|526.8|526.2|528.2|528.2|526.6|526|1009
1699014000000|2023-11-03 12:20:00|526.6|526|528.6|527.8|529.8|529.2|526.6|525.6|848
1699014300000|2023-11-03 12:25:00|528.8|528|528.6|527.8|528.8|528|528.6|527.8|355
1699014600000|2023-11-03 12:30:00|529.8|528|533.6|532.6|538.8|534.8|529.8|528|12206
1699014900000|2023-11-03 12:35:00|533.8|533.6|536.4|535.4|536.4|535.6|533.4|532.6|4400
1699015200000|2023-11-03 12:40:00|536.6|535.6|539.4|538.6|539.4|538.6|536.6|535.6|7231
1699015500000|2023-11-03 12:45:00|539.8|538.8|543.8|543.2|543.8|543.2|539.4|538.6|23912
1699015800000|2023-11-03 12:50:00|544.6|544|546.6|545.8|547.4|546.4|544.6|543.8|15265
1699016100000|2023-11-03 12:55:00|546.8|546|548.6|547.6|549.4|548.6|546.8|546|9231
1699016400000|2023-11-03 13:00:00|548.8|547.8|551.4|550.8|552.6|552.2|548.8|547.8|10961
1699016700000|2023-11-03 13:05:00|552.4|551|554.8|553.8|554.8|554|550.8|549.8|7555
1699017000000|2023-11-03 13:10:00|555|554|555.6|554.8|556|555.4|553.2|552|11365
1699017300000|2023-11-03 13:15:00|555.8|555|556.2|555.6|556.4|555.6|553|552.4|26380
1699017600000|2023-11-03 13:20:00|556.6|555.8|558|556.6|558.2|557.4|554.6|553.2|368430
1699017900000|2023-11-03 13:25:00|558.2|557|559.2|558.4|559.4|558.6|556.8|556|3962
1699018200000|2023-11-03 13:30:00|||||||||922
1699018500000|2023-11-03 13:35:00|569.6|566.4|563.2|561.6|569.6|566.4|557.6|556|18743
1699018800000|2023-11-03 13:40:00|563.6|561.8|563|561.8|563.6|562.6|561.2|560.4|6152
1699019100000|2023-11-03 13:45:00|563.2|562.2|566.6|565.4|566.6|565.4|562.2|560.4|21550
1699019400000|2023-11-03 13:50:00|566.8|565.2|567|566.2|569.4|568.8|566.4|565|27145
1699019700000|2023-11-03 13:55:00|567.6|566.4|568.2|567.2|568.6|567.8|567.6|566.4|15701
1699020000000|2023-11-03 14:00:00|568.4|567.4|566.4|565.8|569.6|568.4|563.8|563.2|25096
1699020300000|2023-11-03 14:05:00|566.2|566|566.4|565.8|569|567.8|564.6|564|151212
1699020600000|2023-11-03 14:10:00|566.6|566.4|562.8|561.6|566.6|566.4|562.6|561.6|13186
1699020900000|2023-11-03 14:15:00|562.6|561.8|560.8|560|563.2|562.2|560.2|559.6|11366
1699021200000|2023-11-03 14:20:00|560.6|559.8|559.6|558.2|560.6|560.2|558.2|557.4|24146
1699021500000|2023-11-03 14:25:00|559.4|557.6|553.2|551.6|559.4|558.2|553.2|551.6|8024
1699021800000|2023-11-03 14:30:00|553|551|549|548|555.4|554.8|549|547.6|7358
1699022100000|2023-11-03 14:35:00|550.2|548.2|556.2|555.4|556.4|555.4|550.2|548.2|4699
1699022400000|2023-11-03 14:40:00|556|555.6|555.6|554.4|558.4|557.4|554.8|553.8|8015
1699022700000|2023-11-03 14:45:00|556.2|554.6|557.6|556.8|559|558|555.8|554.4|12691
1699023000000|2023-11-03 14:50:00|557.8|557|558.2|557.8|559|558.4|557.4|556.8|7526
1699023300000|2023-11-03 14:55:00|557.8|557|555.6|554.4|557.8|557.4|551.6|550.4|32682
1699023600000|2023-11-03 15:00:00|555.4|554.6|555.8|555.2|556.2|555.4|555|554.4|1796
1699023900000|2023-11-03 15:05:00|555.6|555|554.4|554|555.8|555.4|553.8|553|8452
1699024200000|2023-11-03 15:10:00|553.8|553.4|553.2|552.6|553.8|553.4|552|551.2|7517
1699024500000|2023-11-03 15:15:00|553|552.4|551.6|550.8|553|552.4|551|550.4|6388
1699024800000|2023-11-03 15:20:00|551.2|551|551.6|551.2|551.6|551.2|551.2|550.8|3269
1699025100000|2023-11-03 15:25:00|551.8|551.6|549.4|549|551.8|551.6|549|548.2|5572
1699025400000|2023-11-03 15:30:00|550|549.6|550|548.8|553.4|552.4|550|548.8|5958
1699025700000|2023-11-03 15:35:00|549.8|549.2|551.4|550.6|551.4|550.6|549.8|549|3214
1699026000000|2023-11-03 15:40:00|551.2|551.2|553.6|552.8|553.8|552.8|551.2|551.2|4960
1699026300000|2023-11-03 15:45:00|553.2|552.6|551.8|551|553.2|552.6|551.6|550.8|5366
1699026600000|2023-11-03 15:50:00|551.6|550.8|551.6|550.8|551.8|551.2|551.4|550.8|29177
1699026900000|2023-11-03 15:55:00|551.4|551|551.6|551.2|552|551.8|551.4|551|4482
1699027200000|2023-11-03 16:00:00|552|551.8|550.4|549.6|552|551.8|550.4|549.6|6389
1699027500000|2023-11-03 16:05:00|547.8|547.2|549.8|549.2|550|549.2|546.6|545.8|17332
1699027800000|2023-11-03 16:10:00|549|548.4|548.8|548.2|549|548.4|548.4|547.8|7659
1699028100000|2023-11-03 16:15:00|548.6|548|548.4|548|549|548.8|548.2|548|7896
1699028400000|2023-11-03 16:20:00|548.2|547.8|547.8|547.4|548.8|548.6|547.8|547.4|8183
1699028700000|2023-11-03 16:25:00|548|547.2|546.6|545.6|548.2|547.8|546.6|545.6|42574
1699257600000|2023-11-06 08:00:00|547|544.2|564|562|566.4|563.2|544|540.8|42501
1699257900000|2023-11-06 08:05:00|566.2|562.4|562.2|559.8|568.6|565.2|558|556.2|24364
1699258200000|2023-11-06 08:10:00|563.2|560.4|567.2|564.4|567.2|564.8|561.2|559.2|10906
1699258500000|2023-11-06 08:15:00|567.4|564.6|571.4|570|572.6|570.2|567.4|564.6|10194
1699258800000|2023-11-06 08:20:00|571.2|569|571.2|570|571.2|570.2|568|567.2|6492
1699259100000|2023-11-06 08:25:00|571|570.2|569|568|572.8|571.4|568.8|567.8|12741
1699259400000|2023-11-06 08:30:00|569.2|568.2|570.6|568.8|573.4|572.4|567.2|566.4|31331
1699259700000|2023-11-06 08:35:00|570.2|568.6|569.2|568.6|570.4|569.8|569|568.2|7531
1699260000000|2023-11-06 08:40:00|569.4|568.8|565.6|564.8|569.8|569|564.8|563.8|3509
1699260300000|2023-11-06 08:45:00|566.2|565.4|566.4|565.6|567.6|566.4|565.6|565|1542
1699260600000|2023-11-06 08:50:00|566.6|566.2|561.4|560.6|566.6|566.2|560|559.4|12460
1699260900000|2023-11-06 08:55:00|561.2|560.2|557.6|556.6|563|561.8|557.6|556.4|38352
1699261200000|2023-11-06 09:00:00|557.8|555.8|557|556|559|558.2|556|555|8615
1699261500000|2023-11-06 09:05:00|556|554.8|555.6|554.8|557.4|556.2|555.4|554.4|5840
1699261800000|2023-11-06 09:10:00|555.8|554.6|552.4|551.2|557|556.6|552.4|551.2|9355
1699262100000|2023-11-06 09:15:00|552.6|551.4|553.2|552.4|555.6|554.8|552.6|551.4|6424
1699262400000|2023-11-06 09:20:00|553|551.8|549.2|548.2|553|551.8|548.8|547.6|8003
1699262700000|2023-11-06 09:25:00|550.4|548.4|549.6|547.4|552.2|551.2|548|546|35538
1699263000000|2023-11-06 09:30:00|549.2|545.4|542.6|541.8|549.2|547|542.4|541.4|12329
1699263300000|2023-11-06 09:35:00|543|542.2|545.8|545|545.8|545|540.6|539.6|10218
1699263600000|2023-11-06 09:40:00|545.2|544.6|544.4|543.2|548.2|547.4|544.4|543|1809
1699263900000|2023-11-06 09:45:00|544|543|543|542.4|545|544|542.6|541.8|4466
1699264200000|2023-11-06 09:50:00|542.8|541.8|544.2|543.8|545.6|545|542.8|541.8|2579
1699264500000|2023-11-06 09:55:00|544.4|542.8|545.2|544.4|545.2|544.6|542.4|541.8|5718
1699264800000|2023-11-06 10:00:00|544.4|544|545.4|544.8|545.4|545|544.2|543.2|3747
1699265100000|2023-11-06 10:05:00|545.2|544.6|545.8|545|546.4|545.6|544.8|544.2|6212
1699265400000|2023-11-06 10:10:00|545.2|544.8|544.8|544.2|547|546.6|544.2|543.2|5599
1699265700000|2023-11-06 10:15:00|545.6|544.4|546.4|545.4|547|546.2|545.6|544.4|8585
1699266000000|2023-11-06 10:20:00|546.6|545.6|549|548.4|549|548.4|545.8|545.4|11786
1699266300000|2023-11-06 10:25:00|549.6|549.2|546|545.2|550.4|549.8|545|543.8|5481
1699266600000|2023-11-06 10:30:00|545.4|545.4|543.4|542.4|545.8|545.4|543.4|542|2837
1699266900000|2023-11-06 10:35:00|544|543.2|546|545.6|548|547|544|543.2|3337
1699267200000|2023-11-06 10:40:00|545.4|545.4|545.6|544.8|546|545.6|545|544.4|2519
1699267500000|2023-11-06 10:45:00|546|545|545|544.2|546.8|546.4|544|543.4|3281
1699267800000|2023-11-06 10:50:00|545.4|544.4|540.4|539.2|546.8|546.2|540.4|539|3969
1699268100000|2023-11-06 10:55:00|543|541.4|545|543.8|545.2|544|542.2|540.6|3156
1699268400000|2023-11-06 11:00:00|546.6|544|545.2|544.2|548.2|547|544.2|542.6|4221
1699268700000|2023-11-06 11:05:00|544.2|543|546.8|545.6|546.8|545.6|543.8|542.8|3671
1699269000000|2023-11-06 11:10:00|546.6|545.8|545.4|544.4|547|546.2|544.8|544.4|2999
1699269300000|2023-11-06 11:15:00|545.2|544.2|543.6|542.4|545.8|545.4|543.6|542.4|1420
1699269600000|2023-11-06 11:20:00|543.4|542.2|544|543.2|544|543.2|542|541.4|1553
1699269900000|2023-11-06 11:25:00|544.2|543.6|543.4|543|545|544.6|542.4|541.8|14227
1699270200000|2023-11-06 11:30:00|544.2|543.6|546|545.2|546|545.4|543.8|543.2|3748
1699270500000|2023-11-06 11:35:00|545|545|548.6|547.8|548.6|548|545|544.4|5876
1699270800000|2023-11-06 11:40:00|549|548|546.8|545.6|549|548|546.2|545.4|1848
1699271100000|2023-11-06 11:45:00|547.8|545.8|547.2|546.6|548.4|547.6|546.6|545.8|2626
1699271400000|2023-11-06 11:50:00|547.6|546.8|545.8|544.8|547.8|547.2|545.8|544.8|1897
1699271700000|2023-11-06 11:55:00|546.2|545|546.2|545.4|546.8|546.4|545.8|545|1147
1699272000000|2023-11-06 12:00:00|546|545.2|545.6|545|546|545.4|544.8|544.2|3411
1699272300000|2023-11-06 12:05:00|546|545.4|549|548.2|549|548.4|546|545.4|4089
1699272600000|2023-11-06 12:10:00|548.8|548|551|550.2|551|550.4|548.2|547.8|5749
1699272900000|2023-11-06 12:15:00|550.8|550|545.2|544.4|550.8|550|544.8|544.2|6702
1699273200000|2023-11-06 12:20:00|545.8|545|545|544.2|546.4|546|545|544.2|1626
1699273500000|2023-11-06 12:25:00|545.2|544|545.2|544.6|545.6|545.2|545.2|544|1262
1699273800000|2023-11-06 12:30:00|544.6|544.4|546.6|546|546.6|546|544|543.4|3238
1699274100000|2023-11-06 12:35:00|546.4|545.8|546.6|545.8|548|547.2|545.8|545.4|5234
1699274400000|2023-11-06 12:40:00|546.4|546|546.4|545.8|546.6|546|544|543.4|2931
1699274700000|2023-11-06 12:45:00|546.6|546|545.6|544.8|548.2|547.6|545.6|544.8|4643
1699275000000|2023-11-06 12:50:00|545.4|544.6|544.4|543.4|545.6|545|543.8|543|2089
1699275300000|2023-11-06 12:55:00|544.6|543.6|545.4|544.8|545.6|545|544.2|543.2|4209
1699275600000|2023-11-06 13:00:00|545.6|544.4|545.4|545|545.6|545|545|544.4|3635
1699275900000|2023-11-06 13:05:00|545|544.6|544.8|544|545.6|545.2|543.8|543|3987
1699276200000|2023-11-06 13:10:00|545.2|544.6|545|544|546.2|545.4|544.8|544|3153
1699276500000|2023-11-06 13:15:00|545.6|545|545.4|544.8|545.6|545|545.4|544.8|1589
1699276800000|2023-11-06 13:20:00|545.8|545.4|545.2|544.6|545.8|545.4|544|543.4|3545
1699277100000|2023-11-06 13:25:00|545|544.4|545.8|545|545.8|545.4|544.8|544.2|4488
1699277400000|2023-11-06 13:30:00|545.6|544.8|545|544.4|545.8|545.2|544.4|543.8|4191
1699277700000|2023-11-06 13:35:00|545.8|544.6|545.8|545|545.8|545.4|545.4|544.6|6544
1699278000000|2023-11-06 13:40:00|545.6|544.8|545.2|544.8|545.8|545|545.2|544.8|5947
1699278300000|2023-11-06 13:45:00|544.8|544.6|546|545|546|545.4|543.8|543.4|5117
1699278600000|2023-11-06 13:50:00|545.8|544.8|545.4|544.8|545.8|545|544.8|544.4|3059
1699278900000|2023-11-06 13:55:00|544.8|544.6|545|544.2|546.4|546|544.8|544.2|3911
1699279200000|2023-11-06 14:00:00|545.6|545|553.2|551.8|553.6|552.6|545.6|544.8|16303
1699279500000|2023-11-06 14:05:00|553|551.2|552.2|551.4|553.2|552.6|549.4|549|6752
1699279800000|2023-11-06 14:10:00|552.4|551.2|550.8|550|553.8|553.4|550.8|549.8|5420
1699280100000|2023-11-06 14:15:00|551.4|550.2|553.2|552.2|553.8|553.2|551.2|550.2|7111
1699280400000|2023-11-06 14:20:00|553|552|551.4|550.8|553|552|550.6|550.2|1981
1699280700000|2023-11-06 14:25:00|550.4|550.6|554.8|553.8|554.8|553.8|550.4|550|6024
1699281000000|2023-11-06 14:30:00|554.6|554.2|551.4|550.6|556|555.4|549.2|548.4|22392
1699281300000|2023-11-06 14:35:00|551.6|550.8|546.8|545.8|552.2|551.8|546|545.4|9158
1699281600000|2023-11-06 14:40:00|547.4|546|547.2|546.4|548.4|547.8|546.4|545.6|5363
1699281900000|2023-11-06 14:45:00|546.4|545.8|548.4|547.6|548.4|547.6|545|543.8|7269
1699282200000|2023-11-06 14:50:00|549|548.2|543.4|542.4|549|548.2|543|542|10507
1699282500000|2023-11-06 14:55:00|544.4|542.6|541|540|544.4|543.8|540.4|539.4|13973
1699282800000|2023-11-06 15:00:00|542.2|540.2|541.8|541|542.2|541.8|540.8|540.2|5344
1699283100000|2023-11-06 15:05:00|541.6|540.6|539.6|539|541.8|541.2|539.6|539|11298
1699283400000|2023-11-06 15:10:00|539.4|539.6|538.8|537.8|540.4|540|538.4|537.4|8356
1699283700000|2023-11-06 15:15:00|538.6|538|537.6|537|538.6|538|537.6|537|14464
1699284000000|2023-11-06 15:20:00|537.8|536|537.4|536.6|538.2|538|536.2|535.4|6714
1699284300000|2023-11-06 15:25:00|537|536.8|537.8|537.2|538.2|537.6|536.6|536|6815
1699284600000|2023-11-06 15:30:00|538.4|538.2|537.6|537.4|538.6|538.4|537.4|537|7592
1699284900000|2023-11-06 15:35:00|537.8|537.6|539.8|539.4|539.8|539.4|537.8|537.4|24801
1699285200000|2023-11-06 15:40:00|539.4|539|537.8|537|539.4|539|537.6|537|8750
1699285500000|2023-11-06 15:45:00|537.6|536.4|534.2|533.6|537.6|536.4|534|533.6|10515
1699285800000|2023-11-06 15:50:00|535.4|534.8|534.8|534|535.4|535|534.4|534|9366
1699286100000|2023-11-06 15:55:00|535|534.8|534.2|533.8|535.2|534.8|533.4|533|5869
1699286400000|2023-11-06 16:00:00|534|533.4|533|532.6|534|533.8|532.8|532.6|10693
1699286700000|2023-11-06 16:05:00|533.6|533.2|533.8|533.4|534|533.6|533.4|533|7527
1699287000000|2023-11-06 16:10:00|534|533.6|533.2|532.8|534|533.8|533.2|532.8|9750
1699287300000|2023-11-06 16:15:00|533|532.6|534|533.6|534.6|534.4|532.8|532.6|12672
1699287600000|2023-11-06 16:20:00|533.8|533.4|534.2|533.8|534.2|533.8|533.2|533|9349
1699287900000|2023-11-06 16:25:00|534|533.6|532.8|532.2|534.2|533.8|532.8|532.2|16384
1699344000000|2023-11-07 08:00:00|531.6|525.6|531.4|529.2|538|536|528.4|525.4|8891
1699344300000|2023-11-07 08:05:00|531.2|529.4|523.6|522.4|531.6|529.8|523.6|522.4|8320
1699344600000|2023-11-07 08:10:00|523.4|521.6|528.6|527.8|529.4|528|523.4|521.6|15951
1699344900000|2023-11-07 08:15:00|530.2|529.2|525.8|524.8|531|529.6|525.6|524.8|14703
1699345200000|2023-11-07 08:20:00|526.6|525|524.2|522.8|527.4|526.2|523.2|522.4|10603
1699345500000|2023-11-07 08:25:00|524|522.4|521.8|520.6|525.4|524.6|521.8|520.4|15256
1699345800000|2023-11-07 08:30:00|522.2|521.2|532.8|531.8|532.8|531.8|522.2|521.2|6673
1699346100000|2023-11-07 08:35:00|532.6|533.8|530.2|529.4|535|534|530.2|529.2|4379
1699346400000|2023-11-07 08:40:00|530|529.2|530.6|529.6|530.6|529.8|528.8|527.6|4922
1699346700000|2023-11-07 08:45:00|530.8|529.8|534.4|533.4|536.6|536|530.6|529.6|6104
1699347000000|2023-11-07 08:50:00|533.8|532.8|531.2|530|534.8|533.8|530.4|529.6|6186
1699347300000|2023-11-07 08:55:00|531|530.2|535.4|533.8|537|536.4|530.6|529.6|5073
1699347600000|2023-11-07 09:00:00|535.2|534|534.2|533|535.2|534|532.6|532|639
1699347900000|2023-11-07 09:05:00|534|533.2|534.6|533.8|534.6|534|532.8|532.4|1998
1699348200000|2023-11-07 09:10:00|534.4|533.6|533.6|533.2|534.6|533.8|532.8|532.4|3297
1699348500000|2023-11-07 09:15:00|534|533.4|535.8|535|536.6|536.2|533.4|533|1900
1699348800000|2023-11-07 09:20:00|535.4|534.4|534.4|533.8|535.4|534.6|534.2|533.8|3032
1699349100000|2023-11-07 09:25:00|534.2|533.6|534.8|534.2|534.8|534.4|533.6|533|4711
1699349400000|2023-11-07 09:30:00|534.2|533.8|537|536|537|536.4|533.2|532.8|7056
1699349700000|2023-11-07 09:35:00|536.2|535.4|536.6|536|537|536.4|535.2|534.6|2478
1699350000000|2023-11-07 09:40:00|535|534.4|535.6|534.6|536|535.6|534.6|534.2|4071
1699350300000|2023-11-07 09:45:00|535.8|534.2|533.8|533|535.8|534.2|533.4|532.8|1277
1699350600000|2023-11-07 09:50:00|533.6|532|534.4|534|535|534.4|532.6|532|3522
1699350900000|2023-11-07 09:55:00|534.8|534.6|534.4|533.6|535.4|534.6|534.4|533.6|1962
1699351200000|2023-11-07 10:00:00|534.2|533.4|533|532.2|534.2|533.4|532.6|532.2|1505
1699351500000|2023-11-07 10:05:00|532.8|532.6|534.2|533.4|534.2|533.4|532.8|532.4|444
1699351800000|2023-11-07 10:10:00|535|533.6|538.4|537.4|538.4|537.4|535|533.6|150
1699352100000|2023-11-07 10:15:00|537|536.6|536.6|536|537|536.6|535.2|534.8|2016
1699352400000|2023-11-07 10:20:00|536.8|535.2|538.6|537.8|538.6|537.8|535.8|535.2|1008
1699352700000|2023-11-07 10:25:00|539.2|538|542.2|541|543|541.8|539|538|2731
1699353000000|2023-11-07 10:30:00|542|541.4|542.4|542|542.6|542|541.4|541.2|2118
1699353300000|2023-11-07 10:35:00|543.4|542.6|542.2|541.2|543.6|543|542.2|541.2|959
1699353600000|2023-11-07 10:40:00|542|541.4|540.4|539.6|542|541.4|540|539.4|380
1699353900000|2023-11-07 10:45:00|540.2|539.4|540.2|539.8|541.4|541.2|540|539.4|1533
1699354200000|2023-11-07 10:50:00|540.8|540.8|540.2|539.6|541.4|540.8|540|539.6|1300
1699354500000|2023-11-07 10:55:00|541.4|540.8|541.4|540.8|542.6|541.8|540.8|540.2|3844
1699354800000|2023-11-07 11:00:00|540.2|539.6|540|539.6|541.6|541|540|539.6|2924
1699355100000|2023-11-07 11:05:00|539.6|539.2|537|536.6|539.8|539.2|536.2|535.6|7685
1699355400000|2023-11-07 11:10:00|536.2|535.6|537.2|536.2|537.2|536.6|536.2|535.6|3223
1699355700000|2023-11-07 11:15:00|537|535.8|535.8|535.2|537|535.8|535.2|534.2|1197
1699356000000|2023-11-07 11:20:00|535.6|534.8|535.6|534.6|536.6|535.6|533.8|533.2|4902
1699356300000|2023-11-07 11:25:00|535.4|534.8|535.8|535|535.8|535.2|535|534.4|1008
1699356600000|2023-11-07 11:30:00|537.6|535.2|537.8|537.2|539.6|538.8|537.6|535.2|4712
1699356900000|2023-11-07 11:35:00|537.2|536.8|537.4|536.8|537.8|537.4|537.2|536.8|2599
1699357200000|2023-11-07 11:40:00|539.2|537|539.2|538.6|540|539.4|538.6|537|2591
1699357500000|2023-11-07 11:45:00|539.4|538.8|538|537|539.4|538.8|538|537|1124
1699357800000|2023-11-07 11:50:00|539.2|537.2|539.2|538.6|539.2|538.6|539.2|537.2|2049
1699358100000|2023-11-07 11:55:00|538.8|538.4|541|539.6|541|539.6|538.8|538.4|1246
1699358400000|2023-11-07 12:00:00|540.8|539.8|540.6|540.2|541.4|540.4|540|539.4|2276
1699358700000|2023-11-07 12:05:00|540.4|540|538.8|538.2|540.6|540|538.8|538.2|1771
1699359000000|2023-11-07 12:10:00|538.6|538.4|538.8|538|539|538.4|538.6|538|1165
1699359300000|2023-11-07 12:15:00|538.6|537|541.4|540.4|541.4|540.6|537.4|537|3055
1699359600000|2023-11-07 12:20:00|541.2|540|540.2|539.2|541.2|540|539|538.6|1451
1699359900000|2023-11-07 12:25:00|540|539|539.6|538.6|540.2|539.4|538.8|538.4|2095
1699360200000|2023-11-07 12:30:00|539.8|538.8|540.8|540|541|540.2|539.8|538.8|325
1699360500000|2023-11-07 12:35:00|540.2|539.8|540.8|540.2|540.8|540.2|540|539.6|2730
1699360800000|2023-11-07 12:40:00|540|539.6|543.6|542.8|544|543|539.8|539.4|2564
1699361100000|2023-11-07 12:45:00|543|542.4|544.6|543.6|544.6|544|542.8|542.4|3064
1699361400000|2023-11-07 12:50:00|544.4|543.8|544.2|543.6|544.4|543.8|544|543.6|2903
1699361700000|2023-11-07 12:55:00|544|544|546.2|545.4|546.4|545.4|544|543.8|3072
1699362000000|2023-11-07 13:00:00|546.4|545.2|545.4|544.6|546.4|545.2|545.4|544.6|1613
1699362300000|2023-11-07 13:05:00|545.8|544.8|547.4|546.4|547.4|546.6|545.8|544.8|2945
1699362600000|2023-11-07 13:10:00|547|546.2|546.4|546|547.2|546.4|545.6|545.4|3078
1699362900000|2023-11-07 13:15:00|546.8|546.6|546.2|545.4|547.2|546.6|546|545.4|871
1699363200000|2023-11-07 13:20:00|545.8|545.6|545.4|544.6|545.8|545.6|545.2|544.6|1651
1699363500000|2023-11-07 13:25:00|545.2|544.8|545.8|545.4|545.8|545.4|545|544.6|5317
1699363800000|2023-11-07 13:30:00|546|545.6|545.6|545|546|545.6|545.4|545|486
1699364100000|2023-11-07 13:35:00|546.4|545.2|546|545.4|546.4|545.8|546|545.2|980
1699364400000|2023-11-07 13:40:00|545.4|545|545.4|544.8|545.6|545.2|545.4|544.8|2665
1699364700000|2023-11-07 13:45:00|546|545.6|546|545.4|546.4|545.8|545.8|545.4|1736
1699365000000|2023-11-07 13:50:00|546.6|545.6|546.6|546.2|547|546.2|546.6|545.4|602
1699365300000|2023-11-07 13:55:00|547|546.6|547.6|547.2|548.4|548|547|546.6|1385
1699365600000|2023-11-07 14:00:00|547.4|547|547.6|547|547.8|547.4|547.4|547|830
1699365900000|2023-11-07 14:05:00|547.2|547.2|547|546.4|547.2|547.2|546.2|545.8|2202
1699366200000|2023-11-07 14:10:00|546.8|546.2|546|545.2|546.8|546.2|545.2|544.8|3061
1699366500000|2023-11-07 14:15:00|546.4|545.4|546.4|546|546.6|546.2|546.4|545.2|1194
1699366800000|2023-11-07 14:20:00|547|546.6|546.8|546|548|547.2|546.2|545.8|2038
1699367100000|2023-11-07 14:25:00|547.2|546.2|548.4|547.6|548.6|547.8|547.2|546|635
1699367400000|2023-11-07 14:30:00|548.2|547.8|546.8|546.2|549.6|548.6|546.6|546|2580
1699367700000|2023-11-07 14:35:00|546.2|546|548.6|548.2|548.6|548.2|546.2|545.8|2755
1699368000000|2023-11-07 14:40:00|548|547.6|548.6|548|548.6|548.2|547.8|547.4|4725
1699368300000|2023-11-07 14:45:00|548.2|548.2|549.4|548.8|549.6|548.8|548.2|547.6|3694
1699368600000|2023-11-07 14:50:00|549.2|549|549.6|549|553.2|552.2|549.2|548.6|12260
1699368900000|2023-11-07 14:55:00|548.4|548.2|549.8|549.2|549.8|549.2|546.8|546.2|5758
1699369200000|2023-11-07 15:00:00|547.8|547.2|550.2|549.6|551|550.2|547.8|547.2|4390
1699369500000|2023-11-07 15:05:00|549.4|549|548|547.2|550.2|549.4|547.6|547.2|3625
1699369800000|2023-11-07 15:10:00|547.8|546.2|548|547.2|548.8|548|547|546.2|3771
1699370100000|2023-11-07 15:15:00|547.8|547.4|549.2|548.6|549.2|548.6|547.8|547.2|5385
1699370400000|2023-11-07 15:20:00|548.4|548|549.2|548.8|549.2|549|548.4|548|3754
1699370700000|2023-11-07 15:25:00|548.8|548.4|548.6|547.8|550.8|550.2|548.2|547.8|3602
1699371000000|2023-11-07 15:30:00|548.8|548|548.6|548|549.6|549|548|547.4|7971
1699371300000|2023-11-07 15:35:00|549|548.2|551.4|550.4|551.4|550.4|548.2|547.8|13450
1699371600000|2023-11-07 15:40:00|551.6|550.6|552.8|552|552.8|552.4|551.4|550.6|8578
1699371900000|2023-11-07 15:45:00|552.6|551.6|554.6|553.8|555.4|554.8|551.2|551|4670
1699372200000|2023-11-07 15:50:00|554.4|554|553|552.4|556.2|555.6|553|552.4|6700
1699372500000|2023-11-07 15:55:00|553.6|553.2|554|553.4|555|554.2|552.8|552.4|6987
1699372800000|2023-11-07 16:00:00|554.2|554|552.8|552|554.2|554|552.6|552|10664
1699373100000|2023-11-07 16:05:00|552.6|552.2|552.4|551.8|553.4|553|552|551.6|10567
1699373400000|2023-11-07 16:10:00|552.6|552.2|550.8|550.4|552.6|552.2|550.6|550.2|10543
1699373700000|2023-11-07 16:15:00|550.6|550.2|551.4|550.8|553.2|552.6|550.6|550.2|13511
1699374000000|2023-11-07 16:20:00|551.8|551|551|550.4|552.2|551.8|551|550.2|7478
1699374300000|2023-11-07 16:25:00|551.2|550.6|550.8|550.4|551.2|550.8|550.8|550.4|4819
1699430400000|2023-11-08 08:00:00|549.8|543.2|546.4|543.4|550.2|547.4|543|538.8|3293
1699430700000|2023-11-08 08:05:00|546.2|541|547.4|545.4|548.4|546.8|543.4|541|9324
1699431000000|2023-11-08 08:10:00|547.2|545.6|553.6|552.2|557.4|554.8|547.2|545.6|7849
1699431300000|2023-11-08 08:15:00|554.8|553|559|556.8|559|556.8|554.2|552.2|12383
1699431600000|2023-11-08 08:20:00|558.6|556.6|556.4|554.8|558.6|556.8|556.2|554.8|11120
1699431900000|2023-11-08 08:25:00|556.2|555|556.6|555.6|557|556|556.2|555|4270
1699432200000|2023-11-08 08:30:00|556.8|555.8|555.8|555|556.8|556|555.8|555|3900
1699432500000|2023-11-08 08:35:00|555.4|554.6|554.6|553.8|555.4|554.6|554.6|553.8|2764
1699432800000|2023-11-08 08:40:00|554.4|554.8|554|553.2|557.6|556.4|554|553|4055
1699433100000|2023-11-08 08:45:00|554.4|553.4|555|554|555.2|554|554|552.8|1157
1699433400000|2023-11-08 08:50:00|555.2|554.2|555.2|553.8|555.2|554.2|554.4|553|1708
1699433700000|2023-11-08 08:55:00|557|556.2|555.8|554.8|557.6|556.8|555.8|554.8|1772
1699434000000|2023-11-08 09:00:00|555.4|554.2|552.4|551.8|555.4|554.2|552|551.4|4151
1699434300000|2023-11-08 09:05:00|552|551|551.8|551|552.4|551|551.8|550.6|4057
1699434600000|2023-11-08 09:10:00|551.6|550.4|549.8|548.8|551.6|550.4|549.8|548.8|10957
1699434900000|2023-11-08 09:15:00|550.2|549.2|550.8|549.6|551.4|550.6|548.4|547.8|4274
1699435200000|2023-11-08 09:20:00|550.6|549.8|551.4|550.2|553.4|552.6|550.6|549.6|10258
1699435500000|2023-11-08 09:25:00|551.2|549.6|547.8|546.8|551.2|549.8|547.8|546.8|15642
1699435800000|2023-11-08 09:30:00|547.6|547|548.2|547|549.4|548.8|547.6|546.6|3463
1699436100000|2023-11-08 09:35:00|548.8|547.2|548.6|547.4|549|548.4|547.8|546.6|6262
1699436400000|2023-11-08 09:40:00|549.2|547.6|549.8|548.6|550|549.4|548.4|547.4|1277
1699436700000|2023-11-08 09:45:00|550|548.8|548.2|547|551.6|550.4|548.2|547|2128
1699437000000|2023-11-08 09:50:00|548|546.8|547.6|546.6|548|547|547.6|546.4|667
1699437300000|2023-11-08 09:55:00|548|547|547.4|546.2|548.2|547.8|547.4|546.2|2046
1699437600000|2023-11-08 10:00:00|547|546.4|550.2|549.4|550.2|549.6|546.8|546.2|6656
1699437900000|2023-11-08 10:05:00|550|549.2|549.8|549.2|550.6|549.6|549.6|548.6|2548
1699438200000|2023-11-08 10:10:00|549.6|548.8|549.6|548.6|550|549.6|548.6|548.2|1900
1699438500000|2023-11-08 10:15:00|549.4|548.8|550.4|549.8|550.4|550|549.4|548.8|1293
1699438800000|2023-11-08 10:20:00|549.8|549.4|549.6|549|550.8|549.8|549.4|549|3594
1699439100000|2023-11-08 10:25:00|550|549.2|548.8|547.6|550|549.4|548.6|547.6|894
1699439400000|2023-11-08 10:30:00|549|548.4|548|547.2|549.4|549|548|547.2|1211
1699439700000|2023-11-08 10:35:00|547.8|547.8|548.2|547.2|548.4|547.8|547.8|546.8|3082
1699440000000|2023-11-08 10:40:00|548|547|548.6|548|549.6|548.8|548|546.8|2893
1699440300000|2023-11-08 10:45:00|549|548.2|546.8|545.8|549|548.6|546.6|545.8|1096
1699440600000|2023-11-08 10:50:00|547.4|546.8|547|545.8|547.4|546.8|546.4|545.8|2669
1699440900000|2023-11-08 10:55:00|546.8|546.4|548.2|547.8|548.6|548|546.8|545.6|1292
1699441200000|2023-11-08 11:00:00|548.6|548.2|548.2|547.2|548.6|548.2|547.8|547.2|1207
1699441500000|2023-11-08 11:05:00|548|548|548.4|547.4|548.4|548|548|547.4|566
1699441800000|2023-11-08 11:10:00|549.2|547.6|548.8|548.2|549.2|548.6|548.6|547.6|952
1699442100000|2023-11-08 11:15:00|||||||||2254
1699442400000|2023-11-08 11:20:00|549.2|548.8|551.2|550|551.2|550.4|549.2|548.8|2156
1699442700000|2023-11-08 11:25:00|551|549.8|550.6|549.8|551|549.8|550.4|549.8|10
1699443000000|2023-11-08 11:30:00|550.4|549.6|550|549.4|550.4|549.8|549.2|548.4|1392
1699443300000|2023-11-08 11:35:00|549.8|549|549.4|548.4|549.8|549|549.2|548.2|8
1699443600000|2023-11-08 11:40:00|549.2|548.6|549.6|549|549.8|549.2|549.2|548.6|1192
1699443900000|2023-11-08 11:45:00||548.8||548.8||549||548.8|591
1699444200000|2023-11-08 11:50:00|550|549|553|552|553|552.4|550|549|2839
1699444500000|2023-11-08 11:55:00|552.6|551.6|552.6|551.8|552.6|552.2|552|551.2|931
1699444800000|2023-11-08 12:00:00|552.4|551.6|549.4|548.2|552.4|551.6|549.4|548.2|1622
1699445100000|2023-11-08 12:05:00||548.4||548.6||548.6||548.4|1
1699445400000|2023-11-08 12:10:00|549.6|548.4|548.8|548.2|549.6|548.8|548.8|548.2|1772
1699445700000|2023-11-08 12:15:00|549.2|548.4|547|545.8|549.2|548.8|547|545.8|2139
1699446000000|2023-11-08 12:20:00|547.2|546|547.2|546.4|547.2|546.4|547.2|546|2047
1699446300000|2023-11-08 12:25:00|547|546.6|546.2|545.6|547|546.6|546.2|545.6|1534
1699446600000|2023-11-08 12:30:00|546.8|545.8|546.8|546|546.8|546.4|546.8|545.8|1162
1699446900000|2023-11-08 12:35:00|546.6|545.8|547.2|546.4|548.2|547.8|546.6|545.8|2076
1699447200000|2023-11-08 12:40:00|547|545.6|546.8|545.8|547.6|547|546.2|545.6|2580
1699447500000|2023-11-08 12:45:00|546.6|546|546.2|545.8|546.8|546.2|546.2|545.8|823
1699447800000|2023-11-08 12:50:00|546|545.6|546.2|545.4|546.2|545.6|546|545.4|251
1699448100000|2023-11-08 12:55:00|545.4|545.6|544.8|544.2|545.4|545.8|544.8|544|2883
1699448400000|2023-11-08 13:00:00|544.6|543.8|549.6|549|549.6|549|544.6|543.6|2503
1699448700000|2023-11-08 13:05:00|549.4|548.2|547.6|546.6|549.4|548.2|547.6|546.6|3315
1699449000000|2023-11-08 13:10:00|547.4|546.4|546.4|545.4|547.6|546.4|546.4|545.4|0
1699449300000|2023-11-08 13:15:00|546.2|545.6|545.8|545.4|546.4|545.6|545.8|545.4|918
1699449600000|2023-11-08 13:20:00|546.4|545.6|545.4|544.4|546.4|545.8|545.2|544.4|2150
1699449900000|2023-11-08 13:25:00|545.2|544|544.2|543.2|545.2|544|543.4|542.8|615
1699450200000|2023-11-08 13:30:00|544.4|543.4|544|543.4|544.4|543.4|544|543.4|15065
1699450500000|2023-11-08 13:35:00|544.2|543.6|545.4|544.8|545.4|544.8|544|543.6|1203
1699450800000|2023-11-08 13:40:00|545|544.4|544.2|543.4|545.2|544.8|544|543|409
1699451100000|2023-11-08 13:45:00|544.6|543.2|543.8|543|544.6|543.8|543.8|543|96
1699451400000|2023-11-08 13:50:00|543.4|542.8|543.8|543.2|543.8|543.2|543.4|542.6|733
1699451700000|2023-11-08 13:55:00|544|543.4|544.2|543.2|544.2|543.4|543.8|543.2|5900
1699452000000|2023-11-08 14:00:00|544.4|543.4|544.4|544|544.4|544|544.4|543.4|985
1699452300000|2023-11-08 14:05:00|544.2|543.8|543.4|542.4|544.4|543.8|543.2|542.4|2246
1699452600000|2023-11-08 14:10:00|543.2|541.8|542.6|542.2|543.2|542.2|542.2|541.6|1019
1699452900000|2023-11-08 14:15:00|542.4|542|542.2|541.6|542.6|542|541.8|541.2|2892
1699453200000|2023-11-08 14:20:00|542|541.4|543.4|542.6|543.6|543|542|541.2|1065
1699453500000|2023-11-08 14:25:00|543.2|542.4|549.4|548.6|549.8|549.2|543.2|542.4|7748
1699453800000|2023-11-08 14:30:00|549.2|548.8|546.4|545.4|549.8|549.2|546|545.2|8597
1699454100000|2023-11-08 14:35:00|546.6|545.6|546|545.2|546.8|546.2|545|544.2|2852
1699454400000|2023-11-08 14:40:00|546.8|545.4|549.8|549|550|549.2|546.8|545.4|5308
1699454700000|2023-11-08 14:45:00|549.6|549.4|550.2|549.4|550.4|549.8|549.4|549|2329
1699455000000|2023-11-08 14:50:00|550|549|549.6|548.8|550.2|549.2|548.6|548.2|1560
1699455300000|2023-11-08 14:55:00|549.4|548.6|549.4|548.4|550|549.4|548|547.4|3377
1699455600000|2023-11-08 15:00:00|548.6|548.6|547.8|547.2|548.8|548.6|546.8|546.6|4426
1699455900000|2023-11-08 15:05:00|547.6|546.6|549.2|548.2|550.8|549.8|547.6|546.6|4073
1699456200000|2023-11-08 15:10:00|549|548.4|546.6|546|549|548.4|546.4|546|1601
1699456500000|2023-11-08 15:15:00|548.4|547.6|549.8|549.6|551.4|551|548.2|547.4|20204
1699456800000|2023-11-08 15:20:00|550.4|550|548.4|547.8|550.4|550|548.2|547.8|10683
1699457100000|2023-11-08 15:25:00|547.2|546.6|547.6|547|547.8|547.4|546.8|545.8|4332
1699457400000|2023-11-08 15:30:00|547.8|547.2|547.8|547|548.4|547.8|547.4|547|2744
1699457700000|2023-11-08 15:35:00|547.6|545.6|544.2|543.2|547.6|546.4|544.2|543.2|3403
1699458000000|2023-11-08 15:40:00|544.8|544.4|544.6|543.8|545|544.6|544|543.4|2099
1699458300000|2023-11-08 15:45:00|543.4|543|540.4|539.6|543.4|543|540|539.4|3158
1699458600000|2023-11-08 15:50:00|539.6|539.2|539|538.2|539.8|539.2|534.4|533.6|11202
1699458900000|2023-11-08 15:55:00|538.8|537.6|537|536.4|538.8|538.2|537|536.4|3973
1699459200000|2023-11-08 16:00:00|536.8|536|536.8|536.4|537.6|537.2|535.2|534.4|7494
1699459500000|2023-11-08 16:05:00|536.4|536.2|536.8|536.4|536.8|536.4|536.4|535.8|4841
1699459800000|2023-11-08 16:10:00|537.2|536.2|538.2|537.6|538.2|537.8|537.2|536.2|851
1699460100000|2023-11-08 16:15:00|538.4|537.8|538|537.2|539.2|538.6|537.8|537.2|1418
1699460400000|2023-11-08 16:20:00|537.8|537|537.8|537.2|539.4|538.8|537.8|537|1865
1699460700000|2023-11-08 16:25:00|537.6|536.6|537.8|537.2|537.8|537.2|537.2|536.6|226
1699516800000|2023-11-09 08:00:00|538.2|528.8|540|536.8|540.2|536.8|537|528.8|9796
1699517100000|2023-11-09 08:05:00|539.8|537|541.2|539.4|543|541.2|539.4|537|1790
1699517400000|2023-11-09 08:10:00|542.4|540.8|538.4|536|542.4|540.8|538.4|536|1719
1699517700000|2023-11-09 08:15:00|538.2|536.2|535.6|534.4|538.2|536.2|534.4|532.8|675
1699518000000|2023-11-09 08:20:00|535.4|534|536.6|534.6|536.8|535|535.4|534|2487
1699518300000|2023-11-09 08:25:00|536.4|536|537.8|537|537.8|537.2|535.4|533.6|7021
1699518600000|2023-11-09 08:30:00|537.6|537.2|539.8|538.6|540.4|539.2|537.4|536|2072
1699518900000|2023-11-09 08:35:00|540.4|538.8|537.2|535.8|540.4|539.4|537.2|535.8|1749
1699519200000|2023-11-09 08:40:00|537|535.4|532.4|531|537|535.8|532.4|531|3523
1699519500000|2023-11-09 08:45:00|533|532|533.2|532.4|534.2|533.4|532|530.4|4888
1699519800000|2023-11-09 08:50:00|533|531.8|530|528.2|533.2|532.4|530|528.2|3471
1699520100000|2023-11-09 08:55:00|529.8|527.8|529.6|528.4|530|528.8|529.2|527.6|1990
1699520400000|2023-11-09 09:00:00|529.4|528.2|530|528.8|533|532|529.2|528|5627
1699520700000|2023-11-09 09:05:00|529.8|528.6|528.6|527.8|529.8|528.6|528.6|527.8|2472
1699521000000|2023-11-09 09:10:00|528.4|529.2|528.8|527.8|530|529.2|528.4|527.8|2194
1699521300000|2023-11-09 09:15:00|528.2|528|530.4|529.4|530.4|529.8|528.2|527.4|1541
1699521600000|2023-11-09 09:20:00|530.2|529.2|532.2|530.8|532.8|531.4|529.6|528.8|1228
1699521900000|2023-11-09 09:25:00|532|530.6|531.2|530.4|532.2|531.2|531|530.4|1035
1699522200000|2023-11-09 09:30:00|531|530.6|530.2|529.2|531|530.6|529.6|529.2|279
1699522500000|2023-11-09 09:35:00|530|528.6|529|528.2|530|529.2|528.6|528.2|2357
1699522800000|2023-11-09 09:40:00|528.8|527.6|530.2|529.4|530.2|529.4|528.2|527.6|962
1699523100000|2023-11-09 09:45:00|529.6|529.6|529.4|528.6|530.2|529.6|529|528.6|1830
1699523400000|2023-11-09 09:50:00|529.6|528.8|531.8|530.8|532|531.4|529.6|528.8|1679
1699523700000|2023-11-09 09:55:00|532|531|532|531|532|531.2|532|531|0
1699524000000|2023-11-09 10:00:00|532.8|531.2|532.2|531.2|534.6|533.4|532.2|531.2|2427
1699524300000|2023-11-09 10:05:00|532.8|532.4|534|533|534.4|533.2|532.8|532.2|3194
1699524600000|2023-11-09 10:10:00|534.6|533.2|536.8|535.6|537|535.8|534.6|533.2|344
1699524900000|2023-11-09 10:15:00|536.6|535.8|537.2|536.6|537.6|537|536.4|535.8|1438
1699525200000|2023-11-09 10:20:00|536.8|536|537.4|536.6|537.4|537|536.8|535.8|3291
1699525500000|2023-11-09 10:25:00|537.2|535.8|536.4|535.4|537.4|536|536|535.2|2659
1699525800000|2023-11-09 10:30:00|537.4|536.6|541.6|540.4|541.6|541|537.4|536.4|2968
1699526100000|2023-11-09 10:35:00|541.4|540.2|540|539.4|541.4|540.6|539.8|539.4|1848
1699526400000|2023-11-09 10:40:00|540.4|539.6|538|537.4|540.4|539.8|537.8|537.2|5100
1699526700000|2023-11-09 10:45:00|538.6|537.2|537.4|536.4|538.6|537.8|537|536|4187
1699527000000|2023-11-09 10:50:00|537.2|536.6|537|536|537.2|536.6|536.2|535.8|1629
1699527300000|2023-11-09 10:55:00|536.8|535.8|537.8|536.8|538|537.2|536.2|535.8|2432
1699527600000|2023-11-09 11:00:00|538|537|538.2|537.4|538.2|537.8|537.8|537|4453
1699527900000|2023-11-09 11:05:00|538|537.6|538.4|537.6|539.2|538.8|538|537.4|2079
1699528200000|2023-11-09 11:10:00|538.6|537.8|538.6|537.8|538.6|538|538.2|537.4|4227
1699528500000|2023-11-09 11:15:00|538|537.6|536.4|535.8|538|537.6|536.4|535.8|2740
1699528800000|2023-11-09 11:20:00|536.8|536|536.6|535.4|536.8|536.4|536.2|535.4|1479
1699529100000|2023-11-09 11:25:00|536.8|535.6|537.2|536.6|537.8|537.2|536.8|535.6|11530
1699529400000|2023-11-09 11:30:00|537.4|536.8|539|538|539.4|538.6|537.4|536.8|2271
1699529700000|2023-11-09 11:35:00|537.8|537.2|540.4|539.4|540.4|539.4|537.2|536.6|2567
1699530000000|2023-11-09 11:40:00|541|539.2|540.8|539.6|541|539.8|540.8|539.2|564
1699530300000|2023-11-09 11:45:00|540.6|539.8|539.8|538.8|540.6|540|539.6|538.8|1412
1699530600000|2023-11-09 11:50:00|539.6|539|539.8|539|540.4|540|539.6|539|934
1699530900000|2023-11-09 11:55:00|539.6|538.8|541|540.2|541|540.6|539.4|538.8|810
1699531200000|2023-11-09 12:00:00|541.8|540.4|542.4|541.4|542.6|541.8|541.4|540.4|1159
1699531500000|2023-11-09 12:05:00|542.2||542.2||542.2||542.2||1932
1699531800000|2023-11-09 12:10:00|542|541.6|540|539.4|542.4|542|540|539.4|1232
1699532100000|2023-11-09 12:15:00|539.8|539.6|541.2|540.8|541.4|540.8|539.8|539.4|1794
1699532400000|2023-11-09 12:20:00|540.4|540.6|539.8|539.2|540.4|540.6|539.6|539.2|3403
1699532700000|2023-11-09 12:25:00|539|538.6|540|539|540|539.6|538.8|538.2|3151
1699533000000|2023-11-09 12:30:00|540.6|539.2|540|539.4|540.6|540.2|539.6|539.2|2273
1699533300000|2023-11-09 12:35:00|540.6|539.6|540.8|540|540.8|540.2|540.6|539.6|1271
1699533600000|2023-11-09 12:40:00|540.6|539.8|540.6|539.8|540.6|539.8|540.4|539.8|695
1699533900000|2023-11-09 12:45:00|540.8|540.4|542.4|541.6|542.8|542|540.8|540.4|842
1699534200000|2023-11-09 12:50:00|542.2|541.4|542.2|541.8|542.2|541.8|541.8|541.4|186
1699534500000|2023-11-09 12:55:00|542.4|542|542.6|542|542.8|542.2|540.6|539.8|2204
1699534800000|2023-11-09 13:00:00|544.2|541.6|544.6|543.8|545.6|545|544.2|541.6|3300
1699535100000|2023-11-09 13:05:00|544.4|542.8|543|542|544.4|542.8|542.8|541.8|3977
1699535400000|2023-11-09 13:10:00|543.2|542.2|542.6|541.8|543.2|542.6|542.2|541.8|1473
1699535700000|2023-11-09 13:15:00|542.8|542|543.4|542.6|543.4|543|542.8|542|497
1699536000000|2023-11-09 13:20:00|543.2|542.8|543.6|543.2|543.6|543.2|543.2|542.8|1393
1699536300000|2023-11-09 13:25:00|544.2|543.8|548|546.8|548|547|543.4|543|7061
1699536600000|2023-11-09 13:30:00|548.4|547|546.2|545.6|548.4|547.6|544.4|544.2|7864
1699536900000|2023-11-09 13:35:00|545.4|544.6|544.8|543.8|545.6|545|544.8|543.6|1728
1699537200000|2023-11-09 13:40:00|544.6|543|545.8|545.4|545.8|545.4|543.2|542.4|1346
1699537500000|2023-11-09 13:45:00|546.4|545.6|545.2|544.6|547.4|546.8|545|544.6|3038
1699537800000|2023-11-09 13:50:00|544.6|544.2|543.6|543|544.6|544.2|542.8|542|3033
1699538100000|2023-11-09 13:55:00|543.4|542.8|545|544.2|545|544.2|541.4|540.6|1682
1699538400000|2023-11-09 14:00:00|545.4|544.4|546|545.2|546|545.2|545.4|544.4|0
1699538700000|2023-11-09 14:05:00|545.8|545.6|545|544.2|546.2|545.6|544.8|544|3725
1699539000000|2023-11-09 14:10:00|544.8|543.8|544.4|543.8|545.4|544.8|544.2|543.8|4122
1699539300000|2023-11-09 14:15:00|544.2|543.6|544.6|543.8|544.8|543.8|544.2|543.4|1255
1699539600000|2023-11-09 14:20:00|544.8|543.6|545.2|544.2|545.2|544.2|544|543.4|1624
1699539900000|2023-11-09 14:25:00|545.6|545.2|546|545.2|546|545.2|545.6|544.8|3392
1699540200000|2023-11-09 14:30:00|546.2|544.8|544.6|543.8|546.4|545.6|544.6|543.8|3420
1699540500000|2023-11-09 14:35:00|544.8|544|546|545.2|547.4|546.6|544.6|543.8|4706
1699540800000|2023-11-09 14:40:00|545.8|545|547.2|546.2|547.2|546.4|545.2|545|1196
1699541100000|2023-11-09 14:45:00|547|546.4|545.6|545.2|547.6|546.8|545.4|545.2|4466
1699541400000|2023-11-09 14:50:00|545.4|545.4|545.6|544.6|546|545.6|545|544.2|3085
1699541700000|2023-11-09 14:55:00|545.4|544.4|545|544|546|545.6|544.8|544|4236
1699542000000|2023-11-09 15:00:00|544.8|544.2|544|543.6|544.8|544.2|542.2|541.6|3155
1699542300000|2023-11-09 15:05:00|543.8|543.2|540.6|540.4|544|543.4|540.6|539.6|3340
1699542600000|2023-11-09 15:10:00|540.4|540|542.6|542.2|543|542.6|540.4|539.8|4823
1699542900000|2023-11-09 15:15:00|543|542.6|541.8|541|543|542.6|541.6|541|3092
1699543200000|2023-11-09 15:20:00|541.4|540.6|540|539.4|541.6|540.8|540|539.4|4156
1699543500000|2023-11-09 15:25:00|539.8|538.8|541.8|541.2|543.2|542.6|539|538.4|7250
1699543800000|2023-11-09 15:30:00|541.6|540.8|540.2|539.8|541.6|540.8|539.6|538.6|4391
1699544100000|2023-11-09 15:35:00|540.6|540|539.4|538.6|540.6|540|539.4|538.6|719
1699544400000|2023-11-09 15:40:00|539.2|537.8|539.2|538.6|539.4|539|537|536.2|9737
1699544700000|2023-11-09 15:45:00|538.8|538.4|539.6|539|539.6|539.2|538.8|538.2|3138
1699545000000|2023-11-09 15:50:00|539.8|539.2|540.4|539.6|540.6|539.8|539.8|539|2268
1699545300000|2023-11-09 15:55:00|539.4|539.8|539.8|539.6|539.8|539.8|539.2|538.8|2809
1699545600000|2023-11-09 16:00:00|540|539.4|542|541.2|542|541.6|540|539.4|3070
1699545900000|2023-11-09 16:05:00|542.4|541.4|544.6|544|544.6|544.2|542.4|541.4|4774
1699546200000|2023-11-09 16:10:00|544.2|543.6|544.6|544|544.6|544.2|544|543.6|2984
1699546500000|2023-11-09 16:15:00|544.8|544.6|543.4|543|544.8|544.6|543.4|543|2131
1699546800000|2023-11-09 16:20:00|543|542.6|544.4|544|544.4|544|543|542.6|2128
1699547100000|2023-11-09 16:25:00|544.6|544.2|545|544.4|545.4|545|544.6|544.2|2761
1699603200000|2023-11-10 08:00:00|547.8|533.8|528.4|526.6|547.8|534.6|528.2|525|12998
1699603500000|2023-11-10 08:05:00|528.8|526.2|523.4|521.4|529.6|528.4|522|520.2|3740
1699603800000|2023-11-10 08:10:00|523.2|518.8|521.8|520|523.2|521.8|516.8|515|16688
1699604100000|2023-11-10 08:15:00|521.6|519.8|520.2|518.4|521.6|520|519.4|518|2321
1699604400000|2023-11-10 08:20:00|519.8|518.2|514.4|512.6|520|518.8|514.4|512.6|3890
1699604700000|2023-11-10 08:25:00|514.2|511.8|512.4|511.2|515.8|514.4|512.2|510.2|6873
1699605000000|2023-11-10 08:30:00|512.6|511|514|513|515.6|515.2|512.4|511|3687
1699605300000|2023-11-10 08:35:00|514.2|513.6|511|509.2|514.2|513.6|511|509.2|5232
1699605600000|2023-11-10 08:40:00|510.4|509|510.6|509.6|512|511.4|509.8|509|11170
1699605900000|2023-11-10 08:45:00|510.4|509.4|506.8|506.2|510.6|510.4|506|505|29003
1699606200000|2023-11-10 08:50:00|506.4|505.8|507.2|506.4|508|507.2|506.4|505.6|17096
1699606500000|2023-11-10 08:55:00|507.4|506.6|509.6|508.8|511|510.2|507.4|506.6|6259
1699606800000|2023-11-10 09:00:00|509.4|508.4|510.4|509.8|511.2|510.2|509|508.4|2760
1699607100000|2023-11-10 09:05:00|510.2|509.6|509.8|509.2|511|510.2|509.8|509|3017
1699607400000|2023-11-10 09:10:00|509.4|509|507.4|506.6|509.4|509|507.4|506.6|1376
1699607700000|2023-11-10 09:15:00|507.8|507.2|510.4|509.4|510.4|509.6|507.6|507|2500
1699608000000|2023-11-10 09:20:00|509.8|509.2|511.4|510.6|511.4|510.6|508.4|508|4881
1699608300000|2023-11-10 09:25:00|511.6|510.8|509.4|508.8|511.6|511|509.4|508.8|6211
1699608600000|2023-11-10 09:30:00|508.8|508.4|510.8|510|510.8|510.2|508.8|508.4|4927
1699608900000|2023-11-10 09:35:00|510.6|509.2|509.4|509|510.6|509.8|509|508.4|2609
1699609200000|2023-11-10 09:40:00|510.2|509.2|511.8|510.8|511.8|511.2|510.2|509.2|1287
1699609500000|2023-11-10 09:45:00|511.6|511|510|509.4|511.6|511|510|509.4|1439
1699609800000|2023-11-10 09:50:00|509.6|509.2|510|509.2|510|509.6|509.6|509.2|2148
1699610100000|2023-11-10 09:55:00|509.8|509|511|510.4|511.2|510.8|509.6|509|11942
1699610400000|2023-11-10 10:00:00|510.8|510|509.2|508.4|512|511.6|509.2|508.4|10508
1699610700000|2023-11-10 10:05:00|509|508.8|508|507.2|509.2|508.8|507.8|507|1871
1699611000000|2023-11-10 10:10:00|507.8|507|509|508.4|509|508.6|507.8|506.8|1479
1699611300000|2023-11-10 10:15:00|508.8|508.2|509.8|509|509.8|509.2|508.8|508.2|3768
1699611600000|2023-11-10 10:20:00|509.6|508.8|508.4|508|509.6|508.8|508.4|508|2835
1699611900000|2023-11-10 10:25:00|509.8|509|509.6|509|511.2|510.6|508.6|508|4296
1699612200000|2023-11-10 10:30:00|509.4|508.8|505.8|505|509.4|508.8|505.8|505|5140
1699612500000|2023-11-10 10:35:00|507.6|507|507.8|506.8|508.2|507.6|507.6|506.8|4488
1699612800000|2023-11-10 10:40:00|507.6|507|506.4|505.2|507.8|507.4|506.4|505.2|4908
1699613100000|2023-11-10 10:45:00|506|505.4|506.4|506|506.4|506|505.4|505|33498
1699613400000|2023-11-10 10:50:00|506.2|505.8|506.8|506|507.6|507|506.2|505.8|1869
1699613700000|2023-11-10 10:55:00|507|506.2|506.8|506|507.8|507.2|506.4|506|6774
1699614000000|2023-11-10 11:00:00|505.8|506.2|503.6|503|505.8|506.2|503.4|503|1394
1699614300000|2023-11-10 11:05:00|503.4|502.8|504|503.2|504|503.6|503.4|502.4|2800
1699614600000|2023-11-10 11:10:00|503.8|503.4|505.2|504.4|505.4|504.8|503.6|503|2022
1699614900000|2023-11-10 11:15:00|505|503.8|504|503.6|505|504.4|504|503.6|1097
1699615200000|2023-11-10 11:20:00|504.2|503.8|503.8|503.4|504.8|504.4|503.8|503|11572
1699615500000|2023-11-10 11:25:00|503.6|503|503.4|503|503.8|503.4|503.2|502.8|1807
1699615800000|2023-11-10 11:30:00|503.6|502.8|500.6|500|504.2|503.8|500.6|499.9|2681
1699616100000|2023-11-10 11:35:00|501|499.9|502.4|502|502.4|502|501|499.9|4044
1699616400000|2023-11-10 11:40:00|502.2|501.8|503.4|502.6|504.8|504|502|501.2|6145
1699616700000|2023-11-10 11:45:00|503.6|502.4|504.4|503.6|504.6|504.2|503.4|502.4|4093
1699617000000|2023-11-10 11:50:00|504.2|503.8|505.4|504.6|505.4|504.8|504.2|503.6|1829
1699617300000|2023-11-10 11:55:00|505.2|504.8|503.2|502.4|505.2|504.8|503.2|502.2|3060
1699617600000|2023-11-10 12:00:00|503|502.6|500.2|499.4|503|502.6|498.1|496.9|6568
1699617900000|2023-11-10 12:05:00|500|499.5|500.6|500.2|501.6|500.8|500|499.4|3828
1699618200000|2023-11-10 12:10:00|499.8|499.4|500.2|499.4|500.6|500|499.8|498.9|3824
1699618500000|2023-11-10 12:15:00|500|498.7|501.6|500.8|501.6|500.8|498.7|498|11534
1699618800000|2023-11-10 12:20:00|501.4|500.6|500|499.1|501.4|500.6|500|499.1|2126
1699619100000|2023-11-10 12:25:00|499.8|499|500.2|499.4|500.6|500|499.4|498.8|3179
1699619400000|2023-11-10 12:30:00|500|499.3|499.8|499|500.4|500.2|499.5|498.8|666801
1699619700000|2023-11-10 12:35:00|499.9|499.1|499.2|498.3|499.9|499.7|499.2|498.3|3333
1699620000000|2023-11-10 12:40:00|499.5|498.2|500.4|499.7|500.6|500|499|498.1|5741
1699620300000|2023-11-10 12:45:00|500.2|499.6|500.2|499.6|500.4|500|499.8|499.4|9220
1699620600000|2023-11-10 12:50:00|500|498.7|499.7|498.9|500.2|499.9|499.3|498.6|3704
1699620900000|2023-11-10 12:55:00|499.6|499.5|499.7|498.9|500|499.5|499.4|498.8|835
1699621200000|2023-11-10 13:00:00|499.6|498.6|498.7|498.2|499.6|498.6|497.9|496.9|2228
1699621500000|2023-11-10 13:05:00|498.6|497.9|499.3|498.8|499.3|499.1|498.6|497.9|13544
1699621800000|2023-11-10 13:10:00|500|499.4|499.6|499.2|500.4|499.8|499.1|498.4|7515
1699622100000|2023-11-10 13:15:00|499.5|498.6|498.9|498|499.5|499.2|498.7|497.8|3068
1699622400000|2023-11-10 13:20:00|498.8|498.1|498|496.9|498.8|498.1|498|496.9|876
1699622700000|2023-11-10 13:25:00|497.5|497|497.7|497|497.7|497.3|497.5|496.9|1472
1699623000000|2023-11-10 13:30:00|497.6|497.2|498.4|497.9|498.4|498.1|497.6|497|1997
1699623300000|2023-11-10 13:35:00|498.7|498|499.6|499.1|500.2|499.8|498.7|498|3771
1699623600000|2023-11-10 13:40:00|499.5|499|500.4|499.7|500.4|499.8|499|498.8|2413
1699623900000|2023-11-10 13:45:00|500|499.8|500|499.6|500.2|500|500|499.4|3380
1699624200000|2023-11-10 13:50:00|500.2|500|500.8|500.4|500.8|500.4|499.9|499.6|7306
1699624500000|2023-11-10 13:55:00|500.6|500.2|499.6|499.1|500.6|500.2|499.3|498.9|7274
1699624800000|2023-11-10 14:00:00|500|499.6|503.8|503.2|504|503.8|499.5|498.9|5512
1699625100000|2023-11-10 14:05:00|503.6|504.6|505|504.4|505.8|504.8|503.6|504.2|1626
1699625400000|2023-11-10 14:10:00|506.4|506.2|507.6|507.2|508|507.6|506.4|505.6|9918
1699625700000|2023-11-10 14:15:00|507.4|506.6|505.8|505.4|507.6|506.6|505.8|505.4|1830
1699626000000|2023-11-10 14:20:00|506.4|505.8|507.4|506.2|508|507.4|505.6|505.2|257657
1699626300000|2023-11-10 14:25:00|507.8|506.4|508.6|508|508.8|508.2|507.8|506.4|6847
1699626600000|2023-11-10 14:30:00|509|508.6|510.2|509.6|511|510.4|509|508.6|116050
1699626900000|2023-11-10 14:35:00|510.4|509.4|510.6|510|510.6|510.2|508.8|508.2|9812
1699627200000|2023-11-10 14:40:00|510|510.2|510.6|510|510.6|510.2|509.8|509.4|7440
1699627500000|2023-11-10 14:45:00|510.4|509.8|510.4|509.8|510.6|510.2|509.6|509.2|9661
1699627800000|2023-11-10 14:50:00|510|509.6|513.2|512.4|513.4|513|510|509.6|4054
1699628100000|2023-11-10 14:55:00|513|512.2|512.6|512.2|513|512.2|512.6|512.2|168
1699628400000|2023-11-10 15:00:00|512.2|511.8|509|508.4|512.2|511.8|508.8|508.4|5903
1699628700000|2023-11-10 15:05:00|509.2|508.6|510|509.6|510.6|510|509.2|508.6|5123
1699629000000|2023-11-10 15:10:00|509.4|509.4|510.6|510.2|510.8|510.2|509.4|509|8576
1699629300000|2023-11-10 15:15:00|510.8|510.4|510.2|509.8|510.8|510.4|510|509.6|8289
1699629600000|2023-11-10 15:20:00|510|509.6|509.6|509.2|511|510.4|509.6|509.2|5242
1699629900000|2023-11-10 15:25:00|510.6|510.2|510|509.6|510.6|510.2|509.8|509.2|7552
1699630200000|2023-11-10 15:30:00|510.4|509.8|510.2|509.8|510.4|510.2|509.6|509.2|7873
1699630500000|2023-11-10 15:35:00|510.8|510.2|510.6|510|511|510.4|510.2|509.8|66679
1699630800000|2023-11-10 15:40:00|510.4|509.8|510.2|510|510.6|510.2|510|509.6|4066
1699631100000|2023-11-10 15:45:00|510.4|509.8|514|513.4|514.6|513.8|510.4|509.8|6030
1699631400000|2023-11-10 15:50:00|514.2|513.6|514.4|513.4|515.2|515|514.2|513.4|5321
1699631700000|2023-11-10 15:55:00|514|513.6|514.8|514.4|515.2|514.8|514|513.6|3059
1699632000000|2023-11-10 16:00:00|514.2|513.8|515.2|514.6|515.2|514.8|514.2|513.8|6528
1699632300000|2023-11-10 16:05:00|515.8|515.4|517.6|517|518.4|518|515.8|515.4|4517
1699632600000|2023-11-10 16:10:00|517.2|516.8|518.4|517.8|518.8|518.4|516|515.4|11919
1699632900000|2023-11-10 16:15:00|518.6|518|519.2|518.6|519.6|518.8|518.2|517.6|8204
1699633200000|2023-11-10 16:20:00|518.8|518.8|518.6|518.4|520.4|520|517.8|517.2|11155
1699633500000|2023-11-10 16:25:00|518.8|518.2|518|517.2|518.8|518.4|517.6|517|16210
1699862400000|2023-11-13 08:00:00|517.2|509.8|519.6|517.2|521.8|518.8|516.8|509.8|20923
1699862700000|2023-11-13 08:05:00|519.4|516|518.8|517|519.4|517|517|515|6965
1699863000000|2023-11-13 08:10:00|518.6|517.2|517.6|516.4|518.6|517.2|517.6|516.4|2629
1699863300000|2023-11-13 08:15:00|517.8|516.6|514.8|514|518|516.8|514.8|513.6|1158
1699863600000|2023-11-13 08:20:00|515.4|514.4|513.8|512.8|515.4|514.6|513.8|512.4|1074
1699863900000|2023-11-13 08:25:00|514.2|513|509|507.6|514.2|513.6|507.6|506.6|3186
1699864200000|2023-11-13 08:30:00|508.8|506.8|507.6|506.6|508.8|506.8|507.6|506.6|1988
1699864500000|2023-11-13 08:35:00|507.4|506.4|508.6|507.4|509|508.4|507.2|506.4|3074
1699864800000|2023-11-13 08:40:00|508.8|507.6|508.6|507.4|509|508|507.8|506.4|1060
1699865100000|2023-11-13 08:45:00|508.4|507.2|507.4|506.4|508.6|507.4|507.4|506.4|1055
1699865400000|2023-11-13 08:50:00|508.2|507.6|509.2|508|510.4|509.4|508.2|507.6|1680
1699865700000|2023-11-13 08:55:00|509|507.8|508.4|507.2|509|507.8|507.8|507.2|1636
1699866000000|2023-11-13 09:00:00|509|507.4|511.6|511|511.6|511|508.4|507.2|2341
1699866300000|2023-11-13 09:05:00|511|510.4|512.4|511.6|512.4|512|511|510.4|21610
1699866600000|2023-11-13 09:10:00|513.4|512.6|514.4|513.6|516|515.4|513.4|512.6|5520
1699866900000|2023-11-13 09:15:00|515|513.8|513.6|513|515|514.2|513.2|512.4|1808
1699867200000|2023-11-13 09:20:00|513|512.8|513.2|512.4|513.2|513|512.2|511.4|1811
1699867500000|2023-11-13 09:25:00|513|512.6|513|512.2|513.2|512.6|513|512.2|1017
1699867800000|2023-11-13 09:30:00|512.8|512.4|512.8|512|512.8|512.4|511.6|511.2|2336
1699868100000|2023-11-13 09:35:00|513.8|512.2|514.2|513.4|514.8|514.2|513.8|512.2|2190
1699868400000|2023-11-13 09:40:00|514.6|514|513|512.2|514.6|514|512.8|512.2|1693
1699868700000|2023-11-13 09:45:00|512.8|512.4|513.4|512.4|514.8|514.2|512.8|512.2|2307
1699869000000|2023-11-13 09:50:00|513.2|512.6|513.8|513|513.8|513|513.2|512.6|1530
1699869300000|2023-11-13 09:55:00|513.6|512.6|512.2|511.4|513.6|512.6|512.2|511.4|2129
1699869600000|2023-11-13 10:00:00|512|512.2|512.4|511.8|513|512.4|512|511.6|2976
1699869900000|2023-11-13 10:05:00|512.2|511.6|510.6|509.6|512.4|512|510.6|509.6|5202
1699870200000|2023-11-13 10:10:00|510.8|509.8|510|509|511|509.8|509.4|509|4466
1699870500000|2023-11-13 10:15:00|509.8|508.4|509|508.2|509.8|508.4|508.2|507.6|2549
1699870800000|2023-11-13 10:20:00|508.8|507.4|508.8|508.2|508.8|508.4|508.2|507.4|2147
1699871100000|2023-11-13 10:25:00|509.4|509|510.6|509.6|510.6|509.8|508.8|508.2|3070
1699871400000|2023-11-13 10:30:00|511|509.8|510.8|510|511|510.6|510.6|509.8|224
1699871700000|2023-11-13 10:35:00|510.2|509.6|511.4|510.6|511.4|510.6|509.6|509.2|3654
1699872000000|2023-11-13 10:40:00|511.2|510.8|512.2|511.6|512.2|511.6|511.2|510.8|2575
1699872300000|2023-11-13 10:45:00|511.8|511.8|511.8|511|512|511.8|511.6|511|1285
1699872600000|2023-11-13 10:50:00|511.6|511.6|513.2|512.6|513.6|512.8|511.6|511.6|1924
1699872900000|2023-11-13 10:55:00|513.4|512.8|514.8|514|514.8|514|513.2|512.4|2670
1699873200000|2023-11-13 11:00:00|514|513.4|517.2|516|517.2|516|514|513.4|1572
1699873500000|2023-11-13 11:05:00|517|515.8|516|515.6|517|515.8|515.6|514.8|2778
1699873800000|2023-11-13 11:10:00|515.6|514.8|514.6|513.6|515.8|515|514|513.2|1103
1699874100000|2023-11-13 11:15:00|514.4|513.4|513|512.4|514.4|513.4|513|512.4|847
1699874400000|2023-11-13 11:20:00|513.4|512.6|513.4|512.4|513.4|512.6|513.4|512.4|129
1699874700000|2023-11-13 11:25:00|512.2|511.6|511.4|510.4|512.2|511.6|511.4|510.4|1209
1699875000000|2023-11-13 11:30:00|511.2|510|510|509.2|511.2|510.4|509.6|509|2850
1699875300000|2023-11-13 11:35:00|510.6|509.6|511.2|510.2|511.4|510.6|509.4|508.4|2609
1699875600000|2023-11-13 11:40:00|511|510.4|511|510.2|511|510.4|511|510.2|591
1699875900000|2023-11-13 11:45:00|511.2|510.6|512.8|511.8|512.8|511.8|511.2|510.6|1160
1699876200000|2023-11-13 11:50:00|||||||||123
1699876500000|2023-11-13 11:55:00|512.6|511.6|512.6|511.6|512.6|511.8|512.4|511.6|694
1699876800000|2023-11-13 12:00:00|512.4|511.4|512.4|511.6|512.4|511.6|512|511.4|6159
1699877100000|2023-11-13 12:05:00|512.2|511.4|512.4|511.4|512.4|511.4|512.2|511.4|543
1699877400000|2023-11-13 12:10:00|512.2|510.8|512.2|511.6|512.4|511.8|510.8|510.2|2361
1699877700000|2023-11-13 12:15:00|511.6|511.2|511.4|510.6|512|511.2|511.2|510.4|2820
1699878000000|2023-11-13 12:20:00|511.2|510.4|510.6|509.8|511.2|510.8|510.6|509.8|212
1699878300000|2023-11-13 12:25:00|510.8|510|511.2|510.4|511.2|510.4|510.8|510|1366
1699878600000|2023-11-13 12:30:00|511.4|510.8|511.2|510.4|511.4|510.8|510.8|510.4|1016
1699878900000|2023-11-13 12:35:00|511.6|510.6|513.4|512.6|514.4|513.6|511.6|510.6|3126
1699879200000|2023-11-13 12:40:00|513.6|512.8|513|512.4|513.6|512.8|512.6|512.2|493
1699879500000|2023-11-13 12:45:00|512.6|512.2|512.8|512.2|512.8|512.2|512.6|512|231
1699879800000|2023-11-13 12:50:00|512.6|512|512.4|511.8|513|512.6|511.8|511.2|1520
1699880100000|2023-11-13 12:55:00|512.2|511.4|511.8|511.2|512.2|511.6|511.4|510.8|1431
1699880400000|2023-11-13 13:00:00|511.2|510.8|512|511.4|512.2|511.8|510.8|510.6|4578
1699880700000|2023-11-13 13:05:00|511.4|511|512.8|512.2|512.8|512.2|511.4|510.8|1968
1699881000000|2023-11-13 13:10:00|513.2|512.8|513.2|512.4|513.2|512.8|512.8|512.4|1371
1699881300000|2023-11-13 13:15:00|513|512.6|513.2|512.4|513.2|512.6|513|512.4|1656
1699881600000|2023-11-13 13:20:00|513|512.6|512.8|512.4|513|512.6|512.6|512|391
1699881900000|2023-11-13 13:25:00|512.6|512.2|513.2|512.6|513.2|512.6|512.6|512.2|169
1699882200000|2023-11-13 13:30:00|514.2|512.4|514|513.4|514.4|513.4|513.6|512.4|1873
1699882500000|2023-11-13 13:35:00|514.2|512.6|513.2|512.6|514.2|513|512.4|512|1392
1699882800000|2023-11-13 13:40:00|513|512.4|511.8|511|513.2|512.4|511.6|511|1628
1699883100000|2023-11-13 13:45:00|512.8|512.2|511.6|510.8|512.8|512.2|511|510.6|3113
1699883400000|2023-11-13 13:50:00|511.4|510.4|510.6|510|511.6|510.4|510.4|510|1239
1699883700000|2023-11-13 13:55:00|510.8|510.2|510.4|509.8|510.8|510.2|509.6|509|2113
1699884000000|2023-11-13 14:00:00|510.2|509.6|509.8|509.2|510.4|509.6|509.6|509.2|1773
1699884300000|2023-11-13 14:05:00|510|509.4|508.4|507.8|510.2|509.8|508.2|507.6|1322
1699884600000|2023-11-13 14:10:00|507.8|507.6|507.2|506.8|508|507.8|507.2|506.8|422
1699884900000|2023-11-13 14:15:00|507|506.4|506.6|506.2|507.2|506.8|505.8|505.2|5934
1699885200000|2023-11-13 14:20:00|506.4|506|506.2|505.8|506.8|506.2|505.4|504.8|5938
1699885500000|2023-11-13 14:25:00|506.4|506|510.4|509.6|510.4|509.6|506.4|505.8|6116
1699885800000|2023-11-13 14:30:00|510|510.6|507|506|511.6|510.6|507|506|4188
1699886100000|2023-11-13 14:35:00|506.8|505.8|508.6|507.8|508.8|508.2|505.6|504.8|2751
1699886400000|2023-11-13 14:40:00|508.8|508|508.4|507.6|508.8|508.2|508|507.2|1081
1699886700000|2023-11-13 14:45:00|508.8|507.8|509.6|509.2|509.6|509.2|508.8|507.8|2689
1699887000000|2023-11-13 14:50:00|509|508.6|509.2|508.8|509.2|508.8|508.6|508|2334
1699887300000|2023-11-13 14:55:00|509|508.6|506|505.6|509.2|508.6|505.2|504.8|4946
1699887600000|2023-11-13 15:00:00|505.4|505.2|507.4|506.4|507.4|506.6|504.8|503.8|3789
1699887900000|2023-11-13 15:05:00|507.6|506.6|506.8|506.2|507.8|507.2|506.6|506|12105
1699888200000|2023-11-13 15:10:00|507.2|506|507.8|507.2|507.8|507.4|507|506|316
1699888500000|2023-11-13 15:15:00|506.8|506|507.2|506.8|507.2|507|506.8|506|2020
1699888800000|2023-11-13 15:20:00||506.6||506.6||506.8||506.6|0
1699889100000|2023-11-13 15:25:00|507.8|507.2|508.2|507.4|509|508.8|507.6|507|5693
1699889400000|2023-11-13 15:30:00|509|507.6|510.4|509.6|510.6|510.2|508.8|507.6|3992
1699889700000|2023-11-13 15:35:00|510.6|509.8|510.6|509.4|512|511.4|510|509.4|5654
1699890000000|2023-11-13 15:40:00|511.4|509.8|510.4|509.8|511.4|510.8|510.2|509.8|1264
1699890300000|2023-11-13 15:45:00|510.2|509.6|509.2|508.2|510.2|509.8|508.8|508.2|2922
1699890600000|2023-11-13 15:50:00|509|508.6|511.4|511|511.4|511|509|508.4|4867
1699890900000|2023-11-13 15:55:00|511.2|510.6|511|510.4|511.4|511|511|510.4|2131
1699891200000|2023-11-13 16:00:00|510.8|510.2|510|509.4|512.2|511.8|510|509.4|2272
1699891500000|2023-11-13 16:05:00|509.8|509.2|509.6|509|509.8|509.2|509.2|509|2596
1699891800000|2023-11-13 16:10:00|509.4|508.8|509.6|509.2|509.6|509.2|509|508.6|2263
1699892100000|2023-11-13 16:15:00|509.4|510.4|510.6|510.2|513|512.2|509.4|510|6600
1699892400000|2023-11-13 16:20:00|510.4|510|510.8|510.4|511|510.6|510.4|510|13382
1699892700000|2023-11-13 16:25:00|510.6|510.2|511.2|510.6|511.4|510.6|510.4|509.8|36763
1699948800000|2023-11-14 08:00:00|518|507.8|510.4|508.2|521.2|509.8|510.4|504.4|2438
1699949100000|2023-11-14 08:05:00|510.2|508|509.8|507.8|510.6|510|507.6|506.4|2211
1699949400000|2023-11-14 08:10:00|509.6|507|506.2|504.8|509.6|507.2|505.4|504.2|2946
1699949700000|2023-11-14 08:15:00|508|505|509.4|507.8|509.4|507.8|506.2|504.8|1496
1699950000000|2023-11-14 08:20:00|509.2|508|511.2|509.8|511.6|510.4|508.6|507.6|1443
1699950300000|2023-11-14 08:25:00|511.4|510|511|509.8|512|510.8|510.4|509.4|1962
1699950600000|2023-11-14 08:30:00|510.8|509.4|512.8|511.6|513.2|511.8|510|509.4|1166
1699950900000|2023-11-14 08:35:00|512.6|511.8|513.2|512.4|514.2|513.2|512|511.4|3117
1699951200000|2023-11-14 08:40:00|513.8|512.6|513.2|512.4|513.8|512.6|513.2|512.4|1147
1699951500000|2023-11-14 08:45:00|513.4|512.6|514.4|513.4|514.4|514.2|513.4|512.6|2209
1699951800000|2023-11-14 08:50:00|514.2|513.2|517.6|516|517.6|516.2|514.2|513.2|2287
1699952100000|2023-11-14 08:55:00|517.8|516.2|517.6|517|518.2|517.8|517.4|516.2|4654
1699952400000|2023-11-14 09:00:00|517.8|516.8|517.2|516.4|519.2|518.2|516.6|515.8|5596
1699952700000|2023-11-14 09:05:00|518.4|517.6|524|522.6|524|522.6|518.4|517.6|7826
1699953000000|2023-11-14 09:10:00|524.4|523.2|523|522.4|524.8|523.8|523|522|2947
1699953300000|2023-11-14 09:15:00|523.2|522.6|523.6|522.6|523.8|523|523.2|522.6|551
1699953600000|2023-11-14 09:20:00|523.4|522.8|523.2|522.6|523.6|523|523|522.6|5267
1699953900000|2023-11-14 09:25:00|525.2|524.6|527.2|526.2|527.4|526.6|525|524.2|8282
1699954200000|2023-11-14 09:30:00|526.8|526|525.6|524.8|526.8|526.2|525|524.4|3297
1699954500000|2023-11-14 09:35:00|526|525.2|526.6|525.6|527.4|526.6|526|525.2|2974
1699954800000|2023-11-14 09:40:00|525.8|525.4|527.2|526.4|527.2|526.4|525.2|524.4|4426
1699955100000|2023-11-14 09:45:00|528.6|527.8|527.8|527|529|528.2|527.6|527|5354
1699955400000|2023-11-14 09:50:00|527.4|526.8|528.4|527.4|529|528.6|527.4|526.8|3079
1699955700000|2023-11-14 09:55:00|528.2|527.6|529|528.2|529|528.2|527.6|527.2|627
1699956000000|2023-11-14 10:00:00|528.8|527.6|527.8|527|528.8|527.8|527.6|527|4188
1699956300000|2023-11-14 10:05:00|528.2|527.2|528.2|527.2|528.8|528.2|527.8|527|1687
1699956600000|2023-11-14 10:10:00|528.4|527.4|528.8|527.8|528.8|528|527.4|527|2597
1699956900000|2023-11-14 10:15:00|528.6|527.2|528|527.4|528.6|527.4|527.4|526.6|1514
1699957200000|2023-11-14 10:20:00|528.6|527.8|529.2|528.8|529.2|528.8|528.4|527.4|2653
1699957500000|2023-11-14 10:25:00|529.4|528.4|529.6|528.6|531.6|530.6|528.6|528.2|3350
1699957800000|2023-11-14 10:30:00|529.2|528.4|528|527.2|529.2|528.4|528|527|179
1699958100000|2023-11-14 10:35:00|526.2|525.8|526.4|525.8|526.4|525.8|526.2|525.8|2461
1699958400000|2023-11-14 10:40:00|525.4|524.6|525.2|524.6|526.4|525.6|524.8|524.2|2405
1699958700000|2023-11-14 10:45:00||524.4||524.4||524.6||524.2|1542
1699959000000|2023-11-14 10:50:00|525.4|524.6|524|523.6|525.4|524.6|524|523.6|1030
1699959300000|2023-11-14 10:55:00|524.2|523.8|523.2|522.8|524.6|524|523.2|522.8|3796
1699959600000|2023-11-14 11:00:00|523|522.6|525.2|524.6|525.2|524.8|523|522.6|533
1699959900000|2023-11-14 11:05:00|525|524.2|526.2|525.6|526.2|525.6|524.6|524|3010
1699960200000|2023-11-14 11:10:00|526.8|526.4|526.8|526.2|526.8|526.6|526.8|526.2|1849
1699960500000|2023-11-14 11:15:00|526|526.4|525.4|524.8|526.2|526.4|525.4|524.8|7545
1699960800000|2023-11-14 11:20:00|525.2|524.4|524|523|525.4|524.6|524|523|471
1699961100000|2023-11-14 11:25:00|523.8|523.2|524|523.2|524|523.8|523.8|523.2|2513
1699961400000|2023-11-14 11:30:00|523.8|523.4|524|523.2|524|523.6|523|522.6|2280
1699961700000|2023-11-14 11:35:00|524.2|523.4|524.8|524.2|525|524.4|524.2|523.4|201
1699962000000|2023-11-14 11:40:00|525|524.4|526.4|525.6|526.6|525.6|524|523.4|2180
1699962300000|2023-11-14 11:45:00|527|526.2|526|525.2|527|526.2|525|524.6|3432
1699962600000|2023-11-14 11:50:00|525.8|525.4|526|525.2|526.6|526.2|525.8|525|1006
1699962900000|2023-11-14 11:55:00|526.4|525.4|526.4|525.8|526.4|526|526.4|525.4|187
1699963200000|2023-11-14 12:00:00|527|526.6|526.4|525.8|527.6|527|526.4|525.8|2609
1699963500000|2023-11-14 12:05:00|527.4|526.8|526.6|525.8|527.8|527.2|526.6|525.4|4297
1699963800000|2023-11-14 12:10:00|526.8|526.2|527|526.2|527|526.6|526.8|526.2|2016
1699964100000|2023-11-14 12:15:00|527.4|526.4|529.2|528.2|529.4|528.6|527.4|526.4|409
1699964400000|2023-11-14 12:20:00|529.4|528.6|529.2|528.6|529.4|528.6|529.2|528.6|738
1699964700000|2023-11-14 12:25:00|529|528.4|528.8|528.2|529.2|528.8|528.8|528|925
1699965000000|2023-11-14 12:30:00|528.6|528|527.8|527.2|528.6|528|527.6|527.2|2909
1699965300000|2023-11-14 12:35:00|527.2|526.8|527.8|526.6|528.2|527.4|527.2|526.4|2180
1699965600000|2023-11-14 12:40:00|527.6|526.4|527.2|526.2|527.6|526.6|527.2|526.2|212
1699965900000|2023-11-14 12:45:00|527|526.4|526.8|526.2|527.2|526.4|526.8|526.2|5
1699966200000|2023-11-14 12:50:00|526.6|526|526.6|525.8|526.6|526|525.4|525|1116
1699966500000|2023-11-14 12:55:00|526.4|525.4|525.4|524.8|526.6|525.4|525|524.6|2334
1699966800000|2023-11-14 13:00:00|525.8|525.4|531.8|531|531.8|531.2|524.2|523.4|6075
1699967100000|2023-11-14 13:05:00|531.6|531.2|530.6|529.8|531.6|531.2|530.4|529.2|6776
1699967400000|2023-11-14 13:10:00|531.4|530|532.2|531.2|533|531.8|531|530|4452
1699967700000|2023-11-14 13:15:00|532|531.4|532|531.4|533.8|533.2|532|531.4|2409
1699968000000|2023-11-14 13:20:00|531.6|530.6|532.6|531.8|533|532.6|531.4|530.6|3803
1699968300000|2023-11-14 13:25:00|531.4|530.8|532.4|531.6|532.4|531.6|531.4|530.8|1906
1699968600000|2023-11-14 13:30:00|534.4|531.8|544.4|543.6|547.2|545.8|534.4|531.8|12303
1699968900000|2023-11-14 13:35:00|545.6|543.8|566.6|565.2|566.6|565.2|545|543.8|27247
1699969200000|2023-11-14 13:40:00|565.8|563|566|564.6|569|568|564.4|563|15663
1699969500000|2023-11-14 13:45:00|568.6|566.8|590.6|588.8|591.8|589.6|568.4|566.8|87103
1699969800000|2023-11-14 13:50:00|590.4|589|584.2|582.6|596.2|594|584.2|582.6|20449
1699970100000|2023-11-14 13:55:00|581.8|579.8|588.4|586|590|589|580|579.4|15105
1699970400000|2023-11-14 14:00:00|587.2|585.4|580.4|579.2|587.2|585.4|577.2|575.2|20015
1699970700000|2023-11-14 14:05:00|580.2|578.2|583.8|581.6|585.6|584.6|579|577.6|21465
1699971000000|2023-11-14 14:10:00|583.4|581|584.2|582.2|585.8|584.4|581|579.6|13398
1699971300000|2023-11-14 14:15:00|584|581.4|584.8|583.4|584.8|583.4|578.6|577.2|20615
1699971600000|2023-11-14 14:20:00|585|583.8|584.6|583.4|586|584.8|582.8|581.4|12817
1699971900000|2023-11-14 14:25:00|584|583|578.6|577.6|584|583|578.6|577.6|5024
1699972200000|2023-11-14 14:30:00|579|578.2|587.6|586.6|587.8|586.8|579|578.2|12497
1699972500000|2023-11-14 14:35:00|587.8|586.8|585|584.2|587.8|586.8|583.2|582.4|4966
1699972800000|2023-11-14 14:40:00|584.4|583.6|583|582.2|585|583.8|582.6|581.6|2903
1699973100000|2023-11-14 14:45:00|583.2|582.4|582.4|581.8|584.8|584.2|582|581.2|10421
1699973400000|2023-11-14 14:50:00|582|581.2|579.8|578.8|582.2|581.4|579.2|578|5972
1699973700000|2023-11-14 14:55:00|579.6|578.6|575.8|575.2|579.6|578.6|575.4|574|3214
1699974000000|2023-11-14 15:00:00|576|575.4|576.4|575.8|580.8|579.4|576|575.2|7333
1699974300000|2023-11-14 15:05:00|577|576|576|575.2|577.2|576.4|575.2|574.4|4528
1699974600000|2023-11-14 15:10:00|575.8|574.6|572.4|572|575.8|574.8|572.2|571.2|2471
1699974900000|2023-11-14 15:15:00|573.2|572.2|574.8|573.8|574.8|573.8|570.6|569.8|8856
1699975200000|2023-11-14 15:20:00|575|572.8|574.8|574.2|576|575|572.4|572|15406
1699975500000|2023-11-14 15:25:00|574.6|574.8|578.2|577.4|578.2|577.4|574.6|574.8|4495
1699975800000|2023-11-14 15:30:00|578|577.2|573.2|572.4|578|577.2|572.2|571.2|108655
1699976100000|2023-11-14 15:35:00|573|572.6|569.4|568.2|574.4|573.6|568.4|567.4|9108
1699976400000|2023-11-14 15:40:00|569.2|568.4|567.4|566.6|569.2|568.6|567|566.6|6371
1699976700000|2023-11-14 15:45:00|568.2|567.8|569|568.4|569.6|569|567.4|566.8|8327
1699977000000|2023-11-14 15:50:00|568.4|568|566.8|566.2|568.4|568.2|565.8|565.2|10583
1699977300000|2023-11-14 15:55:00|567|566.4|567.6|567.2|568.2|567.4|567|566.2|13078
1699977600000|2023-11-14 16:00:00|568|567.6|568|567.6|568|567.8|567.4|567|6872
1699977900000|2023-11-14 16:05:00|568.4|567.8|571.6|571|571.6|571|568|567.6|9521
1699978200000|2023-11-14 16:10:00|569.8|569.4|570.6|569.8|571.2|570.6|568.4|568|14309
1699978500000|2023-11-14 16:15:00|569.8|569.4|568.4|567.8|570.6|569.8|567.4|566.6|12079
1699978800000|2023-11-14 16:20:00|568|567.6|568.2|567.8|569|568.6|566.8|566.4|15490
1699979100000|2023-11-14 16:25:00|568.4|568|569.8|569.4|569.8|569.6|567.8|567.4|21128
1700035200000|2023-11-15 08:00:00|577.2|566.8|559.8|558|577.2|573.4|559|557|31226
1700035500000|2023-11-15 08:05:00|558.4|555|549.6|548.2|558.4|556|549|548|17062
1700035800000|2023-11-15 08:10:00|550.6|548.8|562.6|560|563.8|562.2|550.4|548.8|13776
1700036100000|2023-11-15 08:15:00|562.4|560.2|566.8|565|567.2|565.6|560.8|559|8211
1700036400000|2023-11-15 08:20:00|569.4|565.2|568.2|566.2|570.2|568.6|567.8|565.2|2042
1700036700000|2023-11-15 08:25:00|568.4|566|559.2|558|568.6|566|559.2|557.8|12746
1700037000000|2023-11-15 08:30:00|561.4|560.2|560|559.4|561.4|560.2|557|556|19479
1700037300000|2023-11-15 08:35:00|560.2|559.6|560.4|559.4|563.4|562.8|559.2|558.2|26029
1700037600000|2023-11-15 08:40:00|560.2|559.6|557.2|556.2|561.2|560.2|556.8|556.2|23187
1700037900000|2023-11-15 08:45:00|558|556.4|555.4|554.4|559.8|558.6|554.2|553|12636
1700038200000|2023-11-15 08:50:00|555.2|554.2|560.2|559.6|561.6|560.6|553.4|552.6|14826
1700038500000|2023-11-15 08:55:00|560.6|559.4|561.6|560.2|562.4|561.6|558.8|557.8|7357
1700038800000|2023-11-15 09:00:00|561.4|560.4|560.6|559.8|563.6|562.6|560.2|559|12653
1700039100000|2023-11-15 09:05:00|561.2|560|560.4|559.4|565|563.8|559.8|559.2|12188
1700039400000|2023-11-15 09:10:00|561|560.2|559|558.2|561.8|560.8|558|557|12816
1700039700000|2023-11-15 09:15:00|558.8|558|552.6|551.8|558.8|558|552.4|551.8|7611
1700040000000|2023-11-15 09:20:00|552.4|552|557.8|557.2|558.4|557.4|552.4|552|7057
1700040300000|2023-11-15 09:25:00|558|557.4|559.6|558.6|560|559|557.4|556.6|3558
1700040600000|2023-11-15 09:30:00|559.4|558|556.6|555.6|559.4|558|556.2|555|2872
1700040900000|2023-11-15 09:35:00|557.2|555.8|558|557.2|558.2|557.2|556|555.4|11233
1700041200000|2023-11-15 09:40:00|559.8|558.8|556.2|555|560.2|559.2|555.6|554.8|5045
1700041500000|2023-11-15 09:45:00|555.4|554.2|554|553.6|558.6|557.6|553|552.2|4299
1700041800000|2023-11-15 09:50:00|553.8|553|553.6|552.6|554.6|554|553.2|552.2|2338
1700042100000|2023-11-15 09:55:00|553.4|552.8|561|560|561.2|560.2|551.4|550.8|11879
1700042400000|2023-11-15 10:00:00|560.4|559|562.8|561.8|563|562|560.2|559|2644
1700042700000|2023-11-15 10:05:00|563.4|562|561|560|566.2|565.2|560.2|559.2|7745
1700043000000|2023-11-15 10:10:00|561.4|560.4|565|564|565|564|561.4|560.4|4883
1700043300000|2023-11-15 10:15:00|565.8|564.6|567.8|566.4|568.4|567.2|565.8|564.6|4209
1700043600000|2023-11-15 10:20:00|568|566.6|567.8|566.4|568|567.4|567.2|566.4|1989
1700043900000|2023-11-15 10:25:00|565.8|566.6|565.6|564.6|565.8|566.6|565.4|564.6|2474
1700044200000|2023-11-15 10:30:00|565.4|564.4|565.4|564|566.4|565.4|564.4|563.8|2652
1700044500000|2023-11-15 10:35:00|565.6|564.2|565.4|564.4|565.6|564.6|565.2|564.2|4527
1700044800000|2023-11-15 10:40:00|565.2|564|563.6|562.8|565.6|565.2|561.2|560.2|5163
1700045100000|2023-11-15 10:45:00|564|563|563.2|561.8|564.6|563.6|563.2|561.8|7166
1700045400000|2023-11-15 10:50:00|563.8|563.2|562.8|561.4|563.8|563.2|560.4|560|7217
1700045700000|2023-11-15 10:55:00|563|561.2|562|561|563.6|562.8|561.8|561|1396
1700046000000|2023-11-15 11:00:00|562.4|561.2|562.6|561.6|563|562|562.4|561.2|645
1700046300000|2023-11-15 11:05:00|562.4|561.2|561.8|560.6|562.4|561.2|561.2|560.4|1330
1700046600000|2023-11-15 11:10:00|562.2|560.8|560|559|563.6|562.6|559.6|558.2|5910
1700046900000|2023-11-15 11:15:00|560.2|558.8|561.2|560.2|561.4|560.6|560.2|558.8|1970
1700047200000|2023-11-15 11:20:00|561.4|560.4|556.6|555.8|561.4|560.4|556.4|555.4|1519
1700047500000|2023-11-15 11:25:00|557|556|558.2|557.6|558.2|557.6|557|556|799
1700047800000|2023-11-15 11:30:00|559|557.8|560.8|560|560.8|560.2|559|557.8|3713
1700048100000|2023-11-15 11:35:00|561.4|560.2|562.2|561|563.4|562|560.8|560|4208
1700048400000|2023-11-15 11:40:00|562.6|561.2|561|560.2|563.4|562.2|560.4|559.6|6546
1700048700000|2023-11-15 11:45:00|560.8|559.8|562.2|561.6|562.6|561.6|559.6|559|2977
1700049000000|2023-11-15 11:50:00|562.8|561.8|567.4|566|567.4|566|562.4|561.6|1155
1700049300000|2023-11-15 11:55:00|564.2|563.6|565.8|564.8|565.8|564.8|564.2|563.6|3260
1700049600000|2023-11-15 12:00:00|565.6|563.6|563.2|562.4|565.6|563.6|563.2|562.4|2569
1700049900000|2023-11-15 12:05:00|563|562|561.6|561|563|562|561.6|561|1748
1700050200000|2023-11-15 12:10:00|561.8|561.2|562.6|561.6|562.6|561.8|561.6|561|920
1700050500000|2023-11-15 12:15:00|562.4|561.4|559.4|558.4|562.8|562.2|559.2|558.4|3126
1700050800000|2023-11-15 12:20:00|559.6|558.8|557.2|556.2|560|559|556.8|555.8|2823
1700051100000|2023-11-15 12:25:00|557.6|556.4|558.6|557.2|558.8|558|557.4|555.8|734
1700051400000|2023-11-15 12:30:00|559|557.4|558.2|557.2|560|559.2|558|557.2|1513
1700051700000|2023-11-15 12:35:00|558|555.4|555.6|555|558|555.6|555|554.6|2606
1700052000000|2023-11-15 12:40:00|555.8|554.6|554.6|554|556.6|555.8|554.6|553.8|3483
1700052300000|2023-11-15 12:45:00|555|554.2|553.4|552.4|555.4|555.2|553.4|552.4|3026
1700052600000|2023-11-15 12:50:00|553|552.6|554.8|553.4|555.8|554|552.8|552.4|1014
1700052900000|2023-11-15 12:55:00|554.6|554|555.6|554.6|555.6|554.6|553.8|554|1366
1700053200000|2023-11-15 13:00:00|555.4|554|554.2|553.6|555.4|554.4|554|553.2|10739
1700053500000|2023-11-15 13:05:00|554.8|554.2|553.8|553.2|554.8|554.2|553.8|553.2|573
1700053800000|2023-11-15 13:10:00|553.6|553|552|550.8|553.6|553|550.4|548.8|5345
1700054100000|2023-11-15 13:15:00|552.2|551|551.8|550.6|552.4|551.4|551|550.4|2766
1700054400000|2023-11-15 13:20:00|553|551|552.4|551.2|553.2|552.6|552.2|551|631
1700054700000|2023-11-15 13:25:00|550.2|549.6|550|548.8|550.6|549.6|548.6|547.6|6803
1700055000000|2023-11-15 13:30:00|550.8|549.6|544.8|543.4|551.4|549.8|544.2|543.2|8422
1700055300000|2023-11-15 13:35:00|544.6|543.2|543.8|543|546.2|545.4|541.8|541.2|7999
1700055600000|2023-11-15 13:40:00|544.4|543.4|541.8|540.8|545.4|544.2|540.2|539.6|12195
1700055900000|2023-11-15 13:45:00|543.2|542.4|543.8|542.8|547|546.4|541.8|540.8|7586
1700056200000|2023-11-15 13:50:00|544.4|543.8|542.6|541.8|544.4|543.8|542.4|541.8|8155
1700056500000|2023-11-15 13:55:00|543.2|542.6|541.8|541|544.2|543.4|541.6|540.8|4819
1700056800000|2023-11-15 14:00:00|542|541.4|544.2|543.4|544.8|544.2|542|541.4|6064
1700057100000|2023-11-15 14:05:00|544|543.2|542.2|541.4|544|543.2|541.8|541.2|2501
1700057400000|2023-11-15 14:10:00|542|541.2|540.6|539.8|542|541.2|539.8|539|41070
1700057700000|2023-11-15 14:15:00|540.2|539.4|537.2|536.6|540.2|539.4|537.2|536|2576
1700058000000|2023-11-15 14:20:00|537.4|536.8|540.6|540|540.6|540|537.4|536.6|4212
1700058300000|2023-11-15 14:25:00|540.2|540.4|541.2|540.6|541.4|540.6|539|538.6|5084
1700058600000|2023-11-15 14:30:00|541.4|541|544.4|543.6|544.4|543.6|541.4|540.8|8310
1700058900000|2023-11-15 14:35:00|543.6|543.8|544.2|543.6|545.8|544.2|542.4|541.8|4656
1700059200000|2023-11-15 14:40:00|544.8|543.8|544.4|543.4|544.8|543.8|542.2|542|4223
1700059500000|2023-11-15 14:45:00|545|543.6|549.2|548.6|549.8|548.8|542.4|541.4|8808
1700059800000|2023-11-15 14:50:00|549.4|548|546.6|545.6|550.4|549.6|545.6|544.6|8629
1700060100000|2023-11-15 14:55:00|546.4|545.8|547.8|546.4|548.2|547.4|545.4|544.4|4666
1700060400000|2023-11-15 15:00:00|548|546.6|552|551.2|552.4|551.6|547.6|546.2|4268
1700060700000|2023-11-15 15:05:00|551.6|550.8|551.8|550.8|552|551.4|551|550.6|2973
1700061000000|2023-11-15 15:10:00|551.6|551|550.2|549.4|551.6|551|549.8|549.2|2774
1700061300000|2023-11-15 15:15:00|550|549.6|551|550.8|552.2|551.8|550|549.6|2871
1700061600000|2023-11-15 15:20:00|551.2|550.4|550|549.6|551.2|550.6|550|549.6|1770
1700061900000|2023-11-15 15:25:00|549.2|548.6|545.2|544|549.2|548.6|545.2|544|6955
1700062200000|2023-11-15 15:30:00|545.6|544.2|547.2|546.4|547.8|547|544.6|544|16910
1700062500000|2023-11-15 15:35:00|547.4|546.6|620|616.8|620|616.8|545.6|545|41626
1700062800000|2023-11-15 15:40:00|618|614.6|592.4|590|619.4|615.2|585.6|582.2|69403
1700063100000|2023-11-15 15:45:00|591.8|590.2|596.6|595.4|604.2|599.2|591.4|590.2|156672
1700063400000|2023-11-15 15:50:00|596.4|594.4|595.2|593.2|597|594.8|591.4|588.4|48315
1700063700000|2023-11-15 15:55:00|595.4|593.4|596|595|596|595|595|593.2|19793
1700064000000|2023-11-15 16:00:00|601.6|598.4|603.2|601.2|606.6|604|600|598|57870
1700064300000|2023-11-15 16:05:00|603|601.8|602.8|601.4|603.4|601.8|599.6|598.4|24562
1700064600000|2023-11-15 16:10:00|602.4|601.6|605.4|604.4|605.6|605|601|600.4|33366
1700064900000|2023-11-15 16:15:00|605.2|604.6|602.2|601.8|605.4|604.8|602|599|41670
1700065200000|2023-11-15 16:20:00|602|601.4|602.2|601.4|603.2|602.6|601.6|600.6|20796
1700065500000|2023-11-15 16:25:00|602|601.6|601.2|600.4|602.4|602|600.4|599.8|35599
1700121600000|2023-11-16 08:00:00|591.2|582.8|578.8|576.4|591.2|583.8|576.6|573.8|53621
1700121900000|2023-11-16 08:05:00|578.2|576.6|576.2|574.8|586.2|585|576|574.8|12672
1700122200000|2023-11-16 08:10:00|576|575|584.4|581.4|587|585|575.4|573.8|6924
1700122500000|2023-11-16 08:15:00|584.2|581.6|587|585.6|587|586|582.2|580.2|2059
1700122800000|2023-11-16 08:20:00|586|585.4|585|583.4|588|586.8|585|583.4|2514
1700123100000|2023-11-16 08:25:00|585.2|584|582.2|580.6|585.2|584|579|577|3000
1700123400000|2023-11-16 08:30:00|583.2|580.8|582.2|580.6|585.4|584.2|582.2|580.6|4654
1700123700000|2023-11-16 08:35:00|583.4|580.8|579.4|578.2|583.4|582.4|578.2|576.6|3351
1700124000000|2023-11-16 08:40:00|579.2|578.4|573.6|571.6|579.8|578.6|573.6|571.6|11131
1700124300000|2023-11-16 08:45:00|573.4|571.8|576.6|575.4|576.6|575.4|573.4|571.8|7637
1700124600000|2023-11-16 08:50:00|576.2|575.6|575.4|574.4|576.8|576|575.2|574.2|11288
1700124900000|2023-11-16 08:55:00|575.2|574.2|572|570.4|576|575.2|569|567.6|8323
1700125200000|2023-11-16 09:00:00|570.6|570.8|564|562.8|571|570.8|564|562.8|4426
1700125500000|2023-11-16 09:05:00|565.4|564.6|569.2|567.6|569.8|568.6|564.4|563|7137
1700125800000|2023-11-16 09:10:00|570|567.8|569.6|568.2|570|569.4|567.8|566.6|5489
1700126100000|2023-11-16 09:15:00|569.8|568.4|564.6|563.6|571.8|571.2|564.4|563.6|11880
1700126400000|2023-11-16 09:20:00|562.8|562|566.6|565.2|567.2|565.8|562.8|561.6|16387
1700126700000|2023-11-16 09:25:00|567.2|566.2|566|565|567.2|566.2|565.2|564.2|6155
1700127000000|2023-11-16 09:30:00|565.8|564.2|570|569.4|573.4|572.8|565.8|564|10129
1700127300000|2023-11-16 09:35:00|569.2|568|561.8|560.6|569.4|568.2|561.6|560.4|6645
1700127600000|2023-11-16 09:40:00|563|562|566.2|565.2|566.2|565.2|562.2|561.2|4259
1700127900000|2023-11-16 09:45:00|566.6|565.4|564|563.2|567.4|566.4|564|563.2|6911
1700128200000|2023-11-16 09:50:00|564.6|564|566.6|565.6|567|566.2|564|562.8|2877
1700128500000|2023-11-16 09:55:00|566.4|565.4|564.8|563.8|567.6|567|564.8|563.8|4120
1700128800000|2023-11-16 10:00:00|565|564|569.6|568.8|571|570.6|565|564|7981
1700129100000|2023-11-16 10:05:00|569.4|568.6|568.2|567.4|569.8|569.4|566.2|565.2|22643
1700129400000|2023-11-16 10:10:00|568.6|567.8|566|565.4|568.6|567.8|564.8|563.6|5226
1700129700000|2023-11-16 10:15:00|567|566|563.8|562.8|569|568.2|563.8|562.8|5913
1700130000000|2023-11-16 10:20:00|564.2|563|565|564|566.8|565.8|564|563|11756
1700130300000|2023-11-16 10:25:00|564.8|563.6|565|564|566.2|565.4|563.4|563.2|4405
1700130600000|2023-11-16 10:30:00|566|563.8|565|564.4|566.6|565.6|564.2|563.4|3173
1700130900000|2023-11-16 10:35:00|565.4|564.2|564.8|564|566.8|566.2|564.6|563.4|2393
1700131200000|2023-11-16 10:40:00|565.2|564.8|564|563|565.2|565|564|563|12599
1700131500000|2023-11-16 10:45:00|564.2|563.2|565.6|565|567|566|564.2|563.2|5202
1700131800000|2023-11-16 10:50:00|565.4|564.8|564.4|563.8|565.8|565.4|564.4|563.8|6561
1700132100000|2023-11-16 10:55:00|562.8|562.2|564.2|563.6|564.6|563.6|562|561|6625
1700132400000|2023-11-16 11:00:00|563.8|563.2|561.8|561|564.2|563.6|561.6|560.8|2900
1700132700000|2023-11-16 11:05:00|561.6|560.8|562.4|562|562.4|562|561.6|560.8|11140
1700133000000|2023-11-16 11:10:00|561.8|561.2|562.8|562.4|564.6|564|561.8|560.8|8446
1700133300000|2023-11-16 11:15:00|563.2|562.8|566.4|565.2|566.4|565.6|563.2|562.6|5343
1700133600000|2023-11-16 11:20:00|565.4|565.4|565.8|565.2|566.2|565.8|565.2|564.4|5412
1700133900000|2023-11-16 11:25:00|565.6|564.8|564|563.4|565.8|565.2|563.6|563.2|7749
1700134200000|2023-11-16 11:30:00|564.2|563.2|566|565.2|566.2|565.4|564.2|563.2|3631
1700134500000|2023-11-16 11:35:00|565.8|565|567.2|566.6|567.2|566.6|565|564.4|5340
1700134800000|2023-11-16 11:40:00|567.6|566.8|567.6|567|569|568.2|565.8|565.2|7637
1700135100000|2023-11-16 11:45:00|568|567.2|567.4|566.4|568|567.2|565.8|565.2|11670
1700135400000|2023-11-16 11:50:00|567.2|566.6|568|567.4|568.6|568|567.2|566.4|1933
1700135700000|2023-11-16 11:55:00|567.8|567.2|568|567.2|568|567.4|567.6|567.2|3216
1700136000000|2023-11-16 12:00:00|567.8|567|565.6|565.2|567.8|567|565.4|565|35696
1700136300000|2023-11-16 12:05:00|565.8|565.6|565|564.2|566.2|565.8|564.6|564.2|17457
1700136600000|2023-11-16 12:10:00|564.8|564|564.4|563.6|565|564|563.8|563|2263
1700136900000|2023-11-16 12:15:00|564.2|563.4|563.2|562.8|564.4|563.8|561.6|561.4|4336
1700137200000|2023-11-16 12:20:00|563.4|563.6|564.6|564.2|565.2|564.4|563|562.6|18697
1700137500000|2023-11-16 12:25:00|564.2|563.8|566.2|565.2|566.4|565.8|564|563.2|14804
1700137800000|2023-11-16 12:30:00|565.4|564.8|566.4|566|567|566.4|565.4|564.8|3928
1700138100000|2023-11-16 12:35:00|566.8|566.2|565.4|565|566.8|566.2|565.4|565|3262
1700138400000|2023-11-16 12:40:00|566|565.6|566.2|565.4|567.2|566.6|565|564.4|2800
1700138700000|2023-11-16 12:45:00|566.8|565.6|568|567.4|568.2|567.6|566.8|565.4|3616
1700139000000|2023-11-16 12:50:00|567.8|567|566|565.2|567.8|567|566|565.2|3127
1700139300000|2023-11-16 12:55:00|565.8|565.4|565.6|565|566.6|566.2|565.4|565|3402
1700139600000|2023-11-16 13:00:00|566|565.2|566.8|566|567|566.4|565.8|565|2527
1700139900000|2023-11-16 13:05:00|566.6|565.6|566.2|566|566.8|566.2|566.2|565.6|2224
1700140200000|2023-11-16 13:10:00|566.6|566.2|565|564.2|566.6|566.2|565|564.2|6421
1700140500000|2023-11-16 13:15:00|565.6|565|566.2|565.8|566.8|566.6|565.4|565|3077
1700140800000|2023-11-16 13:20:00|566.6|566|566.8|566.4|567.2|566.8|566.4|566|3498
1700141100000|2023-11-16 13:25:00|567|566.2|568.2|567.6|568.2|567.6|567|566.2|1661
1700141400000|2023-11-16 13:30:00|569.2|567.4|568.8|568|569.8|568.6|568|567.4|5224
1700141700000|2023-11-16 13:35:00|568.6|568.4|568.8|568.2|569.6|568.8|567.6|566.8|2552
1700142000000|2023-11-16 13:40:00|568.4|567.8|568.4|568.2|569.2|568.8|568.2|567.4|3184
1700142300000|2023-11-16 13:45:00|568.6|568|569|568.4|569.6|569.2|567.6|567.2|31941
1700142600000|2023-11-16 13:50:00|568.4|568|565|564.4|568.4|568|564.8|564.2|6172
1700142900000|2023-11-16 13:55:00|565.8|564.2|565.6|564.8|567|566.4|564.2|563.8|5431
1700143200000|2023-11-16 14:00:00|565.4|564.6|565|564|565.4|564.8|565|563.8|17133
1700143500000|2023-11-16 14:05:00|565.6|564.2|567.8|567.4|567.8|567.4|565|564.2|3109
1700143800000|2023-11-16 14:10:00|567.6|567|567|566.4|567.6|567.4|566.8|566.4|7670
1700144100000|2023-11-16 14:15:00|567.6|566.6|566|565.2|568.8|568|565.2|564.8|23129
1700144400000|2023-11-16 14:20:00|565.8|564.8|564|563.2|565.8|564.8|563.8|563.2|4692
1700144700000|2023-11-16 14:25:00|563.8|563.4|564.6|563.8|564.8|563.8|562|561.2|6595
1700145000000|2023-11-16 14:30:00|565.8|565|566.6|565.8|566.8|566.2|564.6|564.2|12882
1700145300000|2023-11-16 14:35:00|566.8|566|566|565|567.8|567.4|565.2|564.8|9960
1700145600000|2023-11-16 14:40:00|565.8|565.2|566.6|565.4|568.8|568.2|564.4|563.6|9386
1700145900000|2023-11-16 14:45:00|566.4|565.6|562.8|562.2|566.4|565.6|561.2|560.4|9190
1700146200000|2023-11-16 14:50:00|563.4|562.8|563|562.6|563.4|563|562.4|562|2917
1700146500000|2023-11-16 14:55:00|563.2|562.8|562.4|561.8|563.2|563|562|561.6|8992
1700146800000|2023-11-16 15:00:00|564.2|563.4|560.2|559.6|564.2|563.4|559.8|559|12883
1700147100000|2023-11-16 15:05:00|560.4|559.8|560.4|560|561.6|561|559.8|559.4|2906
1700147400000|2023-11-16 15:10:00|560|559.8|558.6|557.8|560.6|560.2|558.6|557.8|3811
1700147700000|2023-11-16 15:15:00|558.4|557.4|557.4|557.2|559.8|559.2|557.2|556.6|5089
1700148000000|2023-11-16 15:20:00|558.2|558.6|561|560.2|561.4|560.6|556.6|556|8680
1700148300000|2023-11-16 15:25:00|560.8|560|561.2|560.8|561.2|560.8|557.8|556.8|9868
1700148600000|2023-11-16 15:30:00|560.8|560|563.6|563.2|563.8|563.2|560.8|560|4388
1700148900000|2023-11-16 15:35:00|563.2|563.4|561.6|561|563.2|563.4|560.2|559.8|7164
1700149200000|2023-11-16 15:40:00|561|561.2|559.8|559|561|561.2|557.8|557.2|8545
1700149500000|2023-11-16 15:45:00|559.6|559.2|562.2|561.4|562.2|561.8|559.6|559|6177
1700149800000|2023-11-16 15:50:00|562.4|561.2|559.8|559.2|562.4|561.4|559.8|559.2|6498
1700150100000|2023-11-16 15:55:00|559|558.8|559.6|559.2|559.8|559.2|558.8|558.4|4881
1700150400000|2023-11-16 16:00:00|559|559|559.6|559|559.8|559.4|558.8|558.6|8465
1700150700000|2023-11-16 16:05:00|559|558.8|560|559.6|560|559.6|559|558.4|5128
1700151000000|2023-11-16 16:10:00|561.4|561|561.4|561.2|563.2|562.8|561.2|560.8|11556
1700151300000|2023-11-16 16:15:00|561.2|560.8|559.4|559|562|561.6|559.4|559|7984
1700151600000|2023-11-16 16:20:00|558.4|558|559.8|559.2|559.8|559.4|557.8|557.6|9987
1700151900000|2023-11-16 16:25:00|559.6|559.4|559.8|559.6|560.4|560|559.6|559.4|14015
1700208000000|2023-11-17 08:00:00|564.6|562|564.4|562.4|566.8|563.8|558.6|555.2|12962
1700208300000|2023-11-17 08:05:00|563.4|561.8|564|563|566.2|564|562.4|560|44945
1700208600000|2023-11-17 08:10:00|564.4|563.4|565.8|564.6|566.2|565|562.2|561.4|22711
1700208900000|2023-11-17 08:15:00|565.6|563.8|561.6|560.8|565.6|564.6|561.6|560.6|3838
1700209200000|2023-11-17 08:20:00|562.4|561.4|561.4|560.4|563|562.4|561.4|560.4|5510
1700209500000|2023-11-17 08:25:00|562|561.2|564|562.8|565.4|563.8|562|561|3433
1700209800000|2023-11-17 08:30:00|563.2|563|563.6|563.2|563.6|563.4|562.6|562|2688
1700210100000|2023-11-17 08:35:00|563.4|562.6|563.4|563|564.2|563.4|562.8|561.6|2129
1700210400000|2023-11-17 08:40:00|563.2|562.6|563.4|562.4|564.8|564.2|562|561.2|13560
1700210700000|2023-11-17 08:45:00|563.2|561.8|562.6|562|563.6|563|562|561.6|5558
1700211000000|2023-11-17 08:50:00|563|561.8|563.4|562.8|563.8|563.4|562|561.6|9419
1700211300000|2023-11-17 08:55:00|563.6|563|563.6|562.8|563.6|563|562|561.4|6778
1700211600000|2023-11-17 09:00:00|562.6|563|562.6|561.8|563.6|563.2|562.4|561.8|11196
1700211900000|2023-11-17 09:05:00|563|562|562.6|562|563.4|562.8|562.6|562|3007
1700212200000|2023-11-17 09:10:00|563|562.2|563.4|562.8|563.4|562.8|562.8|562|3618
1700212500000|2023-11-17 09:15:00|563.6|563|563.4|562.8|565.2|565|563.2|562.8|5005
1700212800000|2023-11-17 09:20:00|562.4|562|561.2|560|562.4|562|560.4|560|3870
1700213100000|2023-11-17 09:25:00|561|560.2|562|561.8|562.6|561.8|560.4|559.6|1341
1700213400000|2023-11-17 09:30:00|562.2|562|562.8|562.2|562.8|562.4|562.2|561.6|4033
1700213700000|2023-11-17 09:35:00|562.6|561.8|563|562.4|563|562.6|561.8|561.4|1873
1700214000000|2023-11-17 09:40:00|563.4|562.8|563.6|563|563.8|563.4|563|562.2|3313
1700214300000|2023-11-17 09:45:00|563|562.6|562.4|561.6|563|562.6|561.8|561.2|7822
1700214600000|2023-11-17 09:50:00|562.6|561.4|562.2|561.8|563|562.6|562|561.4|3711
1700214900000|2023-11-17 09:55:00|562.4|562|562.8|562.4|562.8|562.4|562.2|561.8|1489
1700215200000|2023-11-17 10:00:00|563|562.8|563.6|563.2|564|563.6|563|562.4|4618
1700215500000|2023-11-17 10:05:00|564|563.6|565.6|565.2|565.6|565.2|564|563.6|6843
1700216100000|2023-11-17 10:15:00|565.8|564.4|569|568.4|571.4|570.6|564.8|564.4|26354
1700216400000|2023-11-17 10:20:00|569.6|568.8|568.6|568.2|570|569|567|566.2|19236
1700216700000|2023-11-17 10:25:00|569|568|567|566.2|570.4|569.8|566|565|23449
1700217000000|2023-11-17 10:30:00|567.2|566.8|568.4|567.6|569|568|565.4|564.8|13279
1700217300000|2023-11-17 10:35:00|568.2|567.4|568.4|567.4|569.2|568.4|567.8|567.2|2078
1700217600000|2023-11-17 10:40:00|569|568.6|570.4|569.8|570.6|570.2|569|568.6|1457
1700217900000|2023-11-17 10:45:00|569.8|569.4|571|570.4|571|570.6|569.8|569.4|3990
1700218200000|2023-11-17 10:50:00|571.2|570.6|570|569.2|571.8|571.4|570|569.2|12905
1700218500000|2023-11-17 10:55:00|570.4|569.8|571.6|571|571.8|571.2|570.2|569.2|19248
1700218800000|2023-11-17 11:00:00|572.2|571.8|571.6|570.8|572.4|572|570.2|569.6|3881
1700219100000|2023-11-17 11:05:00|571.8|571|571.6|571|572|571.4|571.4|570.4|1008819
1700219400000|2023-11-17 11:10:00|572|570.6|575|574.4|576|575.4|572|570.6|2354
1700219700000|2023-11-17 11:15:00|573.8|573.2|575.6|575|575.6|575.2|573.8|573.2|10991
1700220000000|2023-11-17 11:20:00|575.8|575.2|575|574.4|575.8|575.2|573.4|572.2|4086
1700220300000|2023-11-17 11:25:00|574.4|574|576.6|575.8|577|576.2|574.4|573.8|4141
1700220600000|2023-11-17 11:30:00|576.4|576|577|576.2|577|576.4|575.4|574.8|6167
1700220900000|2023-11-17 11:35:00|576.8|575.8|576.6|575.8|577.6|577.2|576.2|575.8|7389
1700221200000|2023-11-17 11:40:00|574.2|573.6|571.2|570|574.4|573.6|571.2|570|6770
1700221500000|2023-11-17 11:45:00|572.2|570.2|572.6|571.6|573.4|572.8|571.6|570.2|4862
1700221800000|2023-11-17 11:50:00|572.4|571.4|570.6|569.8|572.4|571.4|570.2|569.8|3898
1700222100000|2023-11-17 11:55:00|570.8|570.2|568.2|567.4|570.8|570.2|568|567.4|574
1700222400000|2023-11-17 12:00:00|568.4|567.6|568.2|567.2|568.8|568.2|567.4|566.8|3036
1700222700000|2023-11-17 12:05:00|568|566.8|566.6|565.6|568|567|566.2|565.2|1469
1700223000000|2023-11-17 12:10:00|567|565.8|565.8|564.8|567|566.6|564.6|564|3013
1700223300000|2023-11-17 12:15:00|565.2|565|565.4|564.8|565.8|565.2|565.2|564.8|644
1700223600000|2023-11-17 12:20:00|564.8|564|564|563.4|564.8|564.4|563|562.8|2972
1700223900000|2023-11-17 12:25:00|563.4|562.8|565.8|565.2|566.8|566.6|563.4|562.8|3737
1700224200000|2023-11-17 12:30:00||565||565||565.2||565|1331
1700224500000|2023-11-17 12:35:00|566|565.4|566.2|565.6|566.4|566|566|565.2|866
1700224800000|2023-11-17 12:40:00|566|566.2|566|565.8|567.2|566.6|566|565.4|6206
1700225100000|2023-11-17 12:45:00|566.4|566|567|566.2|567.2|566.4|566.4|565.8|1136
1700225400000|2023-11-17 12:50:00|567.6|566|568|567.2|568.4|567.8|567.4|566|1218
1700225700000|2023-11-17 12:55:00|567.8|567.4|567.6|567.2|567.8|567.4|567.6|567|5052
1700226000000|2023-11-17 13:00:00|567.2|566.8|566|565.2|567.6|567|566|565.2|1095
1700226300000|2023-11-17 13:05:00|566.4|565.4|567.6|567|567.6|567|565.4|564.8|1650
1700226600000|2023-11-17 13:10:00|567|566.4|568.2|567.6|568.2|567.6|567|566.4|2210
1700226900000|2023-11-17 13:15:00|568|567.4|570.2|569.2|570.4|569.4|567.8|567.4|3132
1700227200000|2023-11-17 13:20:00|569.2|568.6|570.2|569.4|570.8|570.2|569.2|568.6|2781
1700227500000|2023-11-17 13:25:00|570|569.6|570.6|570|570.6|570|570|569.4|2298
1700227800000|2023-11-17 13:30:00|571.4|570.2|570.2|569.6|571.4|570.4|569|568.4|3316
1700228100000|2023-11-17 13:35:00|570.6|568.6|566.6|565.8|570.6|568.6|566.6|565.8|1664
1700228400000|2023-11-17 13:40:00|566.4|566|567.6|567.2|567.6|567.2|566.4|565.8|410
1700228700000|2023-11-17 13:45:00|568|567.4|568.4|567.8|569|568.8|567.6|567.2|1489
1700229000000|2023-11-17 13:50:00|569|568|567.8|567.4|569|568.6|567.8|567.2|1622
1700229300000|2023-11-17 13:55:00|567.2|566.8|567.6|567|567.6|567.4|567.2|566.4|1718
1700229600000|2023-11-17 14:00:00|568|566.8|568.2|567.8|568.6|568|568|566.6|1396
1700229900000|2023-11-17 14:05:00|568|567.6|568.2|567.4|568.2|567.6|567.4|566.8|1401
1700230200000|2023-11-17 14:10:00|568.6|567.2|567.8|567.4|568.6|568.2|567.8|567.2|620
1700230500000|2023-11-17 14:15:00|567.4|567.2|567.2|566.6|567.8|567.4|566.8|566.4|1834
1700230800000|2023-11-17 14:20:00|567.6|566.8|565.2|564.4|568.8|568.2|565.2|564.4|3747
1700231100000|2023-11-17 14:25:00|564.6|563.6|565.2|564.8|565.4|564.8|564.2|563.6|5948
1700231400000|2023-11-17 14:30:00|565.6|565|563|562.4|566.2|565.8|562.6|562.2|4647
1700231700000|2023-11-17 14:35:00|562.6|562.2|558.8|558.4|563.2|562.4|558.6|558.2|22542
1700232000000|2023-11-17 14:40:00|559.4|558.8|555.4|554.4|559.4|558.8|554.2|553.6|9252
1700232300000|2023-11-17 14:45:00|556.2|554.6|555|554.2|556.2|555.6|554.2|553.6|10417
1700232600000|2023-11-17 14:50:00|555.6|554.4|552|551.2|555.6|554.8|551.4|550.8|7737
1700232900000|2023-11-17 14:55:00|551.8|550.8|553.6|552.8|553.6|553|549.4|549|10097
1700233200000|2023-11-17 15:00:00|554|553.2|552.2|551.4|555|554.4|552.2|551.4|20220
1700233500000|2023-11-17 15:05:00|552.6|551.6|551.8|550.8|556.6|556|551.8|550.8|5598
1700233800000|2023-11-17 15:10:00|551.6|551|551|550|555.8|555|549.4|548.8|9870
1700234100000|2023-11-17 15:15:00|550.6|550.2|552.6|551.4|552.8|552.2|549.6|548.8|6997
1700234400000|2023-11-17 15:20:00|552.4|551.6|549.6|548.6|552.6|552.2|548.2|547.4|12630
1700234700000|2023-11-17 15:25:00|550.4|548.8|552.4|551.6|552.4|551.8|549.6|548.8|2447
1700235000000|2023-11-17 15:30:00|552.2|551.4|552.6|551.8|553.4|553|551.8|551.2|2189
1700235300000|2023-11-17 15:35:00|553.4|552|554.2|553.6|556.4|556|553.2|552|14250
1700235600000|2023-11-17 15:40:00|553.8|553.4|557|556.2|557.2|556.4|553.4|552.8|6197
1700235900000|2023-11-17 15:45:00|557.2|556.4|555.4|554.8|557.2|556.6|555.2|554.8|3870
1700236200000|2023-11-17 15:50:00|555.2|555|554.4|553.8|555.6|555.4|553.8|553.2|5953
1700236500000|2023-11-17 15:55:00|554|553.2|556.2|555.8|556.4|555.8|553.8|553.2|4536
1700236800000|2023-11-17 16:00:00|556|555.6|557.4|557|559|558.4|556|555.6|12036
1700237100000|2023-11-17 16:05:00|557|556.8|556.6|556.2|558|557.6|556.4|556.2|3713
1700237400000|2023-11-17 16:10:00|556.6|556|557.4|556.8|557.8|557|556.6|556|1291
1700237700000|2023-11-17 16:15:00|557.6|557|559.6|559|560.2|559.4|557.4|556.8|4007
1700238000000|2023-11-17 16:20:00|559.4|558.8|557.2|556.4|559.6|559|557.2|556.4|2787
1700238300000|2023-11-17 16:25:00|557.4|556.6|558|556.6|558.8|558.2|556.8|556.2|2944
1700467200000|2023-11-20 08:00:00|570.4|560.6|557.8|555.2|570.4|560.8|553.4|551|10030
1700467500000|2023-11-20 08:05:00|556.4|554|556.2|554.6|556.8|555.8|554.6|552.4|849
1700467800000|2023-11-20 08:10:00|556.6|554.8|553.2|552.2|556.6|555.2|550.8|550.4|10774
1700468100000|2023-11-20 08:15:00|552.6|551.4|552|550.2|554.6|553|552|550.2|1427
1700468400000|2023-11-20 08:20:00|551.8|550|555|554|555|554.4|551.6|550|3780
1700468700000|2023-11-20 08:25:00|554.8|553.8|555.4|554.8|557.4|556.4|554.6|553|3722
1700469000000|2023-11-20 08:30:00|555.6|555|560.8|560|562.2|560.8|555.6|554.8|4425
1700469300000|2023-11-20 08:35:00|560.4|559.6|564.6|563|564.6|563.6|559.8|559.2|1195
1700469600000|2023-11-20 08:40:00|564.4|562.8|564|562.6|564.4|563.6|563.4|562.4|1243
1700469900000|2023-11-20 08:45:00|561.6|560.6|565.2|564.2|565.2|564.2|561.4|560.4|3494
1700470200000|2023-11-20 08:50:00|565.4|564.4|568.2|567.6|569.4|568.2|564.8|564|21309
1700470500000|2023-11-20 08:55:00|568.8|566.8|567.4|566.6|568.8|566.8|567|566|7480
1700470800000|2023-11-20 09:00:00|568|566.8|570.6|569.8|570.8|570|568|566.8|15193
1700471100000|2023-11-20 09:05:00|570.8|569|570|569.2|570.8|569.6|569.8|569|9468
1700471400000|2023-11-20 09:10:00|569.8|568.4|571.2|570.4|571.4|571|568.6|567.8|14708
1700471700000|2023-11-20 09:15:00|570.4|570|570|569.4|571|570|569.8|569.4|5077
1700472000000|2023-11-20 09:20:00|569.8|569.2|572.2|571.6|572.6|572.2|569.6|569.2|21880
1700472300000|2023-11-20 09:25:00|572|570.6|570.6|570|572|570.6|569.4|568.8|6752
1700472600000|2023-11-20 09:30:00|570.2|569.8|572|571|572|571|570|569.4|1066
1700472900000|2023-11-20 09:35:00|571.8|571.2|573.6|572.4|573.6|572.4|571.8|571.2|2406
1700473200000|2023-11-20 09:40:00|573.4|572.2|581.6|580.4|581.6|580.4|573|572.2|6241
1700473500000|2023-11-20 09:45:00|582|580.6|586.8|585.6|588|587.2|582|580.6|39325
1700473800000|2023-11-20 09:50:00|588|586.6|596|594.4|600|599.6|587.8|586.6|68880
1700474100000|2023-11-20 09:55:00|595.8|591.6|593.4|591.2|595.8|592|592.2|590|8675
1700474400000|2023-11-20 10:00:00|595.2|591.4|596.8|595.8|597|596.4|595.2|591.4|7334
1700474700000|2023-11-20 10:05:00|596.6|594.4|595.6|594|597.6|596|593.2|592|12763
1700475000000|2023-11-20 10:10:00|597.8|594.2|599|597.8|599|598|594.8|594.2|9833
1700475300000|2023-11-20 10:15:00|598.6|597.4|599.2|597.8|599.6|597.8|598.6|597.4|3049
1700475600000|2023-11-20 10:20:00|599|597.6|596.2|595.2|599.2|598.4|596|595.2|10243
1700475900000|2023-11-20 10:25:00|596|594.6|594.8|593.2|596|594.6|594.4|592.4|6795
1700476200000|2023-11-20 10:30:00|595|593.4|593|592.2|595|593.4|593|592.2|2677
1700476500000|2023-11-20 10:35:00|592.2|591.2|590|588.6|592.6|591.2|588.8|587.8|5139
1700476800000|2023-11-20 10:40:00|593.2|589|593.6|592.2|593.6|592.4|591.8|589|14271
1700477100000|2023-11-20 10:45:00|593.4|593.4|593.8|592.8|595|593.6|592.4|591.2|4381
1700477400000|2023-11-20 10:50:00|594|593.4|594.8|593.6|595|594|593.8|593.4|4456
1700477700000|2023-11-20 10:55:00|594.2|593.8|592|590.8|594.8|594|592|590.6|7244
1700478000000|2023-11-20 11:00:00|591.8|591|592|591|592|591|591|590.8|1686
1700478300000|2023-11-20 11:05:00|592.8|591.2|591.8|590.6|593.2|591.6|591|590.4|9764
1700478600000|2023-11-20 11:10:00|591|590|590|589.2|591|590|589.6|589|4696
1700478900000|2023-11-20 11:15:00|590.2|589.4|591.6|590.6|591.6|590.6|590.2|589.4|4388
1700479200000|2023-11-20 11:20:00|591.8|589.6|589.4|588.8|591.8|589.6|589.2|588.8|1642
1700479500000|2023-11-20 11:25:00|590|589|588.2|587.2|590|589|588.2|587.2|6535
1700479800000|2023-11-20 11:30:00|588.4|587|587.6|587.4|588.4|587.4|587.6|587|255
1700480100000|2023-11-20 11:35:00|587|586.2|589.2|588.2|589.4|588.2|587|586.2|37687
1700480400000|2023-11-20 11:40:00|590|588.4|591.6|590.2|591.6|590.2|589.4|588.4|2719
1700480700000|2023-11-20 11:45:00|591.4|589.4|585.6|584.6|591.4|590.6|585.4|584|6032
1700481000000|2023-11-20 11:50:00|585.8|584.8|584.6|583.6|589.4|588|584.6|583.6|3048
1700481300000|2023-11-20 11:55:00|585|583.8|588|586.6|588|586.6|584.2|583|3114
1700481600000|2023-11-20 12:00:00|587.8|586.2|587.8|586.6|589.8|587.8|586.2|585|19784
1700481900000|2023-11-20 12:05:00|587.6|586.4|589|588.4|589|588.4|586.6|585.4|4544
1700482200000|2023-11-20 12:10:00|589.6|588.6|592.4|591|595.8|595|589.6|588.6|5775
1700482500000|2023-11-20 12:15:00|592.2|590.2|592.2|591.2|593|592|590.4|589.2|2456
1700482800000|2023-11-20 12:20:00|592|591|590.6|589.8|592|591|589.4|588.2|5038
1700483100000|2023-11-20 12:25:00|590.4|590|587.8|586.6|590.6|590|587.6|586.6|11849
1700483400000|2023-11-20 12:30:00|588|586.8|590.4|589.4|593.8|592.8|586.4|585|10421
1700483700000|2023-11-20 12:35:00|590.2|589.6|591.8|590.6|591.8|591.2|590.2|589.6|1621
1700484000000|2023-11-20 12:40:00|593|591.8|592|591|593|591.8|591.6|590.4|940
1700484300000|2023-11-20 12:45:00|592.8|591.2|592.2|591.2|592.8|592|592|591.2|6043
1700484600000|2023-11-20 12:50:00|592.4|591.4|592.4|591.4|592.4|591.4|592.2|591.4|7373
1700484900000|2023-11-20 12:55:00|593.4|592.8|592.8|591.8|594|592.8|592.8|591.8|3954
1700485200000|2023-11-20 13:00:00|593|592|593.2|592.4|593.2|592.4|592.6|592|525
1700485500000|2023-11-20 13:05:00|592|591.6|592|591.2|592|591.6|591.8|591.2|936
1700485800000|2023-11-20 13:10:00|592.2|591.6|593.2|592.4|594|593.2|589.8|589|3186
1700486100000|2023-11-20 13:15:00|592.2|591.4|593.2|592.4|593.2|592.4|591.8|590.6|9123
1700486400000|2023-11-20 13:20:00|592.8|592.2|592.6|591.6|592.8|592.2|592.6|591.6|8403
1700486700000|2023-11-20 13:25:00|592.4|592.2|592.6|591.8|593|592.2|591.8|591.4|2911
1700487000000|2023-11-20 13:30:00|593|592|591.6|590.6|593|592.2|591.4|590.2|1150
1700487300000|2023-11-20 13:35:00|591.8|590.8|592.8|592|593|592.2|591.4|590.2|10280
1700487600000|2023-11-20 13:40:00|592.2|591.8|592.6|592|593|592.6|591.8|591.4|7204
1700487900000|2023-11-20 13:45:00|592.4|591.8|592|591.4|592.4|591.8|591.4|590.8|6752
1700488200000|2023-11-20 13:50:00|592.2|591.6|591.8|591|592.2|591.8|591.8|591|2727
1700488500000|2023-11-20 13:55:00|591.6|590.8|591.6|590.8|591.8|591.4|591.2|590.8|2563
1700488800000|2023-11-20 14:00:00|591.8|591|591.2|590.2|592.6|592|590.6|590|5289
1700489100000|2023-11-20 14:05:00|591.4|590.4|591|590.6|591.4|591|590.8|590.2|1527
1700489400000|2023-11-20 14:10:00|590.8|590.4|591|590.4|591|590.8|589.8|589|3941
1700489700000|2023-11-20 14:15:00|590.2|589.6|588.4|587.4|590.2|589.6|587.8|587.2|3568
1700490000000|2023-11-20 14:20:00|588.8|587.6|588.2|587.8|589.4|588.2|588.2|587.6|1382
1700490300000|2023-11-20 14:25:00|588.4|587.6|588.2|587.4|588.8|588.6|588|587.4|7759
1700490600000|2023-11-20 14:30:00|588.4|587.6|588.6|588|589.6|588.8|587.4|587|6848
1700490900000|2023-11-20 14:35:00|589.2|588.6|588.4|587.8|590.2|589.6|588|587.4|4139
1700491200000|2023-11-20 14:40:00|588.2|587.4|590.2|589.4|591.6|590.4|588|587.4|10732
1700491500000|2023-11-20 14:45:00|591|590|593.2|592.4|594.2|593.6|591|590|12327
1700491800000|2023-11-20 14:50:00|593|592|593.6|592.4|595|594|592.2|592|8554
1700492100000|2023-11-20 14:55:00|593.8|592.6|596.4|594.6|596.4|594.6|592.6|592.2|8023
1700492400000|2023-11-20 15:00:00|596.6|595|604.6|603|604.8|603|596.6|595|27266
1700492700000|2023-11-20 15:05:00|604.4|602.2|604|603.4|604.6|603.8|602.6|601.4|7476
1700493000000|2023-11-20 15:10:00|604.6|603.8|604.4|603.4|606.2|605.2|604.2|603.4|3207
1700493300000|2023-11-20 15:15:00|603.6|602.6|603.6|602.8|604|603.4|602.8|602|8320
1700493600000|2023-11-20 15:20:00|603.4|602.4|603.6|603.2|605|604|603.2|602.4|10459
1700493900000|2023-11-20 15:25:00|604.4|602.8|604.6|604.2|606.2|605.6|604.4|602.8|9587
1700494200000|2023-11-20 15:30:00|603.8|603.2|601.2|600.6|603.8|603.2|600.2|599|19926
1700494500000|2023-11-20 15:35:00|601.4|599.8|601.4|600.6|601.6|601|599.2|598.6|6138
1700494800000|2023-11-20 15:40:00|601|600.4|601.4|600.8|602.4|601.6|601|600.2|6250
1700495100000|2023-11-20 15:45:00|600.6|600|601.4|600.8|602.4|601.6|600.6|600|7819
1700495400000|2023-11-20 15:50:00|601.2|600.2|600.8|600.2|601.6|601.2|599.8|599|4153
1700495700000|2023-11-20 15:55:00|601|600.4|600.2|599.4|601.6|601|600|599.4|5753
1700496000000|2023-11-20 16:00:00|600.4|599.6|593.4|592.4|600.4|599.6|593.2|592.4|15638
1700496300000|2023-11-20 16:05:00|593.2|592.6|593.6|593.2|593.8|593.2|593|592.2|5904
1700496600000|2023-11-20 16:10:00|594.8|594|595.6|595|595.8|595.2|593.8|593.2|3629
1700496900000|2023-11-20 16:15:00|594.4|594|595.6|595|596.6|595.8|593.6|593.2|18158
1700497200000|2023-11-20 16:20:00|596.4|594.8|596.8|596.2|597|596.6|596.2|594.8|6114
1700497500000|2023-11-20 16:25:00|597|596.4|596|595.6|598.4|598|596|595.4|33089
1700553600000|2023-11-21 08:00:00|594.6|586.4|587.6|585.2|595.8|593.8|587.6|585|5533
1700553900000|2023-11-21 08:05:00|587.8|585.4|583.2|581|588.6|586.2|583|580|9464
1700554200000|2023-11-21 08:10:00|586.2|581.2|589.2|587.6|590.8|589.4|586.2|581.2|4244
1700554500000|2023-11-21 08:15:00|589|587.8|586.6|584.4|589.8|588|586.6|584.4|3864
1700554800000|2023-11-21 08:20:00|586.4|584.2|582.4|581.2|586.4|584.2|582.4|581|6440
1700555100000|2023-11-21 08:25:00|582|581|586.2|585.4|586.6|585.6|580.6|579.2|16171
1700555400000|2023-11-21 08:30:00|586.4|585.2|586.4|585.6|586.8|585.8|584.2|583|14399
1700555700000|2023-11-21 08:35:00|586.2|585.2|587.4|586|587.4|586.6|585.4|583.8|3296
1700556000000|2023-11-21 08:40:00|587.2|585.6|586.4|585.2|588.6|587.4|584.6|583.8|9658
1700556300000|2023-11-21 08:45:00|587.2|585|582|581|589.6|588.4|582|581|7418
1700556600000|2023-11-21 08:50:00|580.6|579.6|578.4|577.2|581.4|579.8|575|573.4|8386
1700556900000|2023-11-21 08:55:00|578|577|576.2|574.8|578|577|576|573.8|2966
1700557200000|2023-11-21 09:00:00|575.2|574.6|577.6|576.4|577.6|576.6|574.6|573.8|2284
1700557500000|2023-11-21 09:05:00|576.4|575.2|573.4|572|576.4|575.6|572.8|571.6|733
1700557800000|2023-11-21 09:10:00|573.2|572.2|574|572.6|574.6|574.2|573|572|7462
1700558100000|2023-11-21 09:15:00|573.8|572.8|575.8|574.6|575.8|574.8|572.6|572|2641
1700558400000|2023-11-21 09:20:00|576|575|574.8|573.8|576.4|575|574.8|573.8|4789
1700558700000|2023-11-21 09:25:00|574.2|573.2|575|574|575.2|574.4|574|572.8|3935
1700559000000|2023-11-21 09:30:00|574.8|573.8|577.4|576.2|577.4|576.4|574.4|573.6|3207
1700559300000|2023-11-21 09:35:00|577.2|576.4|575.8|574.4|577.2|576.4|575.2|574.2|3666
1700559600000|2023-11-21 09:40:00|572.8|572|567.8|567|573.2|572.2|567.4|566|13322
1700559900000|2023-11-21 09:45:00|567.6|566|568.8|568|570.4|569.4|567.2|566|1422
1700560200000|2023-11-21 09:50:00|568.6|565|564.2|564|568.6|565|563.4|562.4|4187
1700560500000|2023-11-21 09:55:00|564.4|563.4|565|564.4|565.2|564.8|564|563|4338
1700560800000|2023-11-21 10:00:00|563.6|563|562.8|561.4|563.8|563|561.8|560.2|5446
1700561100000|2023-11-21 10:05:00|561|560.2|564.4|563.2|565|564|559.4|559|9718
1700561400000|2023-11-21 10:10:00|564.2|563|567|566|567|566|564.2|563|4162
1700561700000|2023-11-21 10:15:00|567|565.8|566.2|565.2|567.6|566.8|565.8|565|486
1700562000000|2023-11-21 10:20:00|566|565|566.8|565.6|568|567|566|565|404
1700562300000|2023-11-21 10:25:00|567|565.8|567.4|566.4|567.6|567|565.4|563.8|1142
1700562600000|2023-11-21 10:30:00|567.6|566.6|565|563|567.8|566.8|565|563|58
1700562900000|2023-11-21 10:35:00|564.8|563.2|565|563.6|565|563.8|564.4|563|196
1700563200000|2023-11-21 10:40:00|564.2|564.2|566.2|564.8|566.4|565.2|564|563.4|4643
1700563500000|2023-11-21 10:45:00|566|564.6|567.2|566.6|567.2|566.6|564.8|564.6|1870
1700563800000|2023-11-21 10:50:00|567.8|566.8|566.6|565.4|568.2|567.2|566.4|565.2|574
1700564100000|2023-11-21 10:55:00|566.4|565.6|566.8|565.8|566.8|566.2|566|565.4|2063
1700564400000|2023-11-21 11:00:00|567|566|568.4|567.8|568.4|567.8|567|566|1633
1700564700000|2023-11-21 11:05:00|569.8|568.2|570.2|569.4|570.8|569.8|569.8|568.2|2884
1700565000000|2023-11-21 11:10:00|570.4|570|569.8|568.8|572|571.2|569.8|568.8|2788
1700565300000|2023-11-21 11:15:00|569.6|569.2|569.8|569|569.8|569.2|569.4|569|927
1700565600000|2023-11-21 11:20:00|570.2|569.6|569.8|569|570.8|570.2|569.2|568.8|2605
1700565900000|2023-11-21 11:25:00|570|569.2|569.6|569.2|570|569.6|569.4|569|1393
1700566200000|2023-11-21 11:30:00|570|569.6|569.8|569|570.8|570.4|569.8|569|2674
1700566500000|2023-11-21 11:35:00|569.6|568.6|568|567.4|569.6|568.6|568|567.2|2369
1700566800000|2023-11-21 11:40:00|568.8|567.6|569|568.4|569|568.8|568|567.6|4830
1700567100000|2023-11-21 11:45:00|568.8|568.2|568.4|568|568.8|568.2|568.4|568|498
1700567400000|2023-11-21 11:50:00|568.2|567.6|568.2|567.4|568.2|567.6|567.6|567|1752
1700567700000|2023-11-21 11:55:00|569.8|567.6|571.2|570.2|571.2|570.6|569.8|567.6|1314
1700568000000|2023-11-21 12:00:00|571.4|570.4|571.6|570.8|572|571.4|571|570.4|1657
1700568300000|2023-11-21 12:05:00|570.2|569.6|570.2|569.6|570.2|569.8|569.4|568.8|1754
1700568600000|2023-11-21 12:10:00|570.8|570.4|570.6|569.8|571.8|571.2|570|569.4|1794
1700568900000|2023-11-21 12:15:00|570.4|570|570.4|570|570.6|570|570.2|570|131
1700569200000|2023-11-21 12:20:00|571.2|570.6|570.6|570.4|571.4|571|570.6|570.2|2895
1700569500000|2023-11-21 12:25:00|570.4|570|571.4|570.8|571.4|570.8|570.2|569.4|1156
1700569800000|2023-11-21 12:30:00|571.6|571|571.6|571|571.6|571.2|571.4|570.8|995
1700570100000|2023-11-21 12:35:00|570.6|569.8|570.2|569.6|570.6|569.8|570.2|569.2|4895
1700570400000|2023-11-21 12:40:00|570.4|570|571|570.4|571|570.4|570.4|569.8|3237
1700570700000|2023-11-21 12:45:00|570.8|570.6|570.6|570|571|570.6|570.2|569.8|3238
1700571000000|2023-11-21 12:50:00|571.6|571.2|568.4|567.6|571.8|571.2|568|567.2|5694
1700571300000|2023-11-21 12:55:00|569.4|567.8|568.4|567.6|569.4|568.8|568|567.6|1936
1700571600000|2023-11-21 13:00:00|568.2|567.8|569.6|569|570|569.4|568|567.4|1414
1700571900000|2023-11-21 13:05:00|570|569.2|569.4|568.2|570.2|569.6|568.8|568.2|3179
1700572200000|2023-11-21 13:10:00|569.6|568.4|569.4|568.4|569.8|569.2|569|568.4|2096
1700572500000|2023-11-21 13:15:00|569.2|568.2|570|569.4|570.2|569.6|569|568.2|1393
1700572800000|2023-11-21 13:20:00|569.8|569|569.6|569|570|569.2|569.4|569|1236
1700573100000|2023-11-21 13:25:00|570|569.2|570.2|569.6|570.2|569.8|569.6|569|5487
1700573400000|2023-11-21 13:30:00|571.2|569.8|570.4|569.6|571.2|570.4|570.2|569.4|1490
1700573700000|2023-11-21 13:35:00|570.2|569.8|570.2|569.8|570.4|570|570.2|569.4|1747
1700574000000|2023-11-21 13:40:00|570.8|570.4|572|571.4|572.4|571.6|570|569.8|6462
1700574300000|2023-11-21 13:45:00|572.2|571|571.2|570.8|572.2|571.4|571|570.2|2708
1700574600000|2023-11-21 13:50:00|571|570.4|571.2|570.8|571.2|570.8|570.8|570.2|1166
1700574900000|2023-11-21 13:55:00|570.8|570.4|570.6|570.2|571|570.4|570.4|570|1601
1700575200000|2023-11-21 14:00:00|569.6|569|570.8|570|570.8|570.2|569.4|569|2243
1700575500000|2023-11-21 14:05:00|570.6|569.4|570.4|569.6|570.6|569.8|569.8|569|13556
1700575800000|2023-11-21 14:10:00|570.2|569.2|571|570.6|571|570.6|570|569.2|2029
1700576100000|2023-11-21 14:15:00|570.6|570.4|570.2|569.6|570.8|570.4|570.2|569.6|3640
1700576400000|2023-11-21 14:20:00|570|569.4|569.8|569.4|570.2|569.6|569.6|569|4217
1700576700000|2023-11-21 14:25:00|569.6|569|569.6|569|570.4|570|569.4|569|4561
1700577000000|2023-11-21 14:30:00|569.4|568|564.6|564|569.4|568|562|561|14287
1700577300000|2023-11-21 14:35:00|564.4|563.6|565.6|564.8|565.8|565.2|563.6|563.2|3515
1700577600000|2023-11-21 14:40:00|565.4|565|567.6|566.8|567.8|567.4|564|563.4|7674
1700577900000|2023-11-21 14:45:00|567.4|566.6|569|568.2|569.4|568.8|566|565|53595
1700578200000|2023-11-21 14:50:00|568|567.6|567.6|567|568.4|567.6|566|565.4|3803
1700578500000|2023-11-21 14:55:00|567.4|566.8|569.4|568.6|569.4|568.8|565.8|564.8|9611
1700578800000|2023-11-21 15:00:00|569.2|568.4|569.4|568.8|569.6|569|567.6|566.4|7239
1700579100000|2023-11-21 15:05:00|570.2|569|570.2|570|570.4|570|569.8|569|5928
1700579400000|2023-11-21 15:10:00|570.4|570.2|570.8|570.4|571.2|570.8|569.6|569|13347
1700579700000|2023-11-21 15:15:00|571.4|571|571|570.6|571.8|571.2|570.8|570.4|2058
1700580000000|2023-11-21 15:20:00|571.2|570.8|570.8|569.8|571.6|570.8|569.2|568.8|3401
1700580300000|2023-11-21 15:25:00|570.6|570|568.2|567.8|570.6|570.2|567.8|567.4|10483
1700580600000|2023-11-21 15:30:00|569.4|568|570.4|569.8|570.8|570.2|569.2|568|2750
1700580900000|2023-11-21 15:35:00|570.6|569.6|570|569.6|570.6|570|569.4|569.2|5439
1700581200000|2023-11-21 15:40:00|569.8|569.4|570.6|570.2|570.6|570.2|568.6|568|5755
1700581500000|2023-11-21 15:45:00|570.2|569.8|570|569.6|570.4|570|570|569.6|7464
1700581800000|2023-11-21 15:50:00|569.6|569|569.6|568.8|569.8|569.4|568.6|568.2|6788
1700582100000|2023-11-21 15:55:00|569.4|569|568.8|568.4|569.8|569.4|568.8|568.4|4043
1700582400000|2023-11-21 16:00:00|568.6|568|568|567.8|568.6|568|567|566.8|5778
1700582700000|2023-11-21 16:05:00|567.6|567.6|567|566.6|568|567.6|566.4|565.8|7335
1700583000000|2023-11-21 16:10:00|566.8|566.4|566.4|566|567|566.6|565.6|565.2|30956
1700583300000|2023-11-21 16:15:00|566|565.6|566.8|566.6|567.4|566.8|565.2|564.8|11702
1700583600000|2023-11-21 16:20:00|567.4|567|566.8|566.4|567.4|567|565.8|565.2|7793
1700583900000|2023-11-21 16:25:00|566.6|566.2|566.2|565.8|566.8|566.6|565.6|565.4|16445
1700640000000|2023-11-22 08:00:00|575.6|561.8|574.6|571|576|571|568.4|561.8|9463
1700640300000|2023-11-22 08:05:00|574.4|571.8|570.8|569.6|574.4|571.8|570.2|569.4|1052
1700640600000|2023-11-22 08:10:00|571.6|570|574.4|572.4|574.4|572.4|571|569.2|13186
1700640900000|2023-11-22 08:15:00|574.2|572.8|574.8|572.8|577.2|575|573.8|572.4|2754
1700641200000|2023-11-22 08:20:00|574.6|572.2|574.4|572.2|574.6|572.2|574.4|572.2|2
1700641500000|2023-11-22 08:25:00|574.2|572.4|573.8|572.6|574.6|574.2|572|571.2|6478
1700641800000|2023-11-22 08:30:00|574|573|574|572.6|575.2|574|571.6|570.6|5153
1700642100000|2023-11-22 08:35:00|574.8|572.8|574.8|573.6|576.2|575.2|574.2|572.8|1859
1700642400000|2023-11-22 08:40:00|574.6|573.2|575.2|574.4|575.4|574.4|574.2|573.2|237
1700642700000|2023-11-22 08:45:00|575.8|574.6|576.2|575|576.4|575|574|573.2|1206
1700643000000|2023-11-22 08:50:00|576|574.4|573.4|572.6|576.2|574.8|573.2|572.6|2601
1700643300000|2023-11-22 08:55:00|573.2|572|573.2|572.2|573.2|572.6|572|571.2|9152
1700643600000|2023-11-22 09:00:00|573.8|572.4|574|573.4|574.2|573.4|573|572.2|1790
1700643900000|2023-11-22 09:05:00|574.2|573.6|574.6|573.6|575.2|575|574.2|573.4|2424
1700644200000|2023-11-22 09:10:00|574.4|573.2|573.4|572.8|576|575|573.4|572.8|1355
1700644500000|2023-11-22 09:15:00|572.8|573|572|571.4|572.8|573|571.6|571|4389
1700644800000|2023-11-22 09:20:00|571.8|571.2|571.2|570.2|572|571.4|571.2|570|2259
1700645100000|2023-11-22 09:25:00|571|570.4|570.4|570|571|570.4|569.6|568.8|6716
1700645400000|2023-11-22 09:30:00|570|569.4|569.4|568.6|570.2|569.4|569.4|568.6|880
1700645700000|2023-11-22 09:35:00|568.2|567.2|566.6|565|568.2|567.2|566.6|565|702
1700646000000|2023-11-22 09:40:00|566.4|565.2|568.2|567|568.4|567.6|566.4|565.2|2055
1700646300000|2023-11-22 09:45:00|567.4|566.2|564.6|563.8|567.4|566.2|564.6|563.6|6177
1700646600000|2023-11-22 09:50:00|563.6|563|563.8|563|564.6|563.6|563.6|563|798
1700646900000|2023-11-22 09:55:00|564.2|564|567.8|566.8|568.2|567.6|564.2|564|2256
1700647200000|2023-11-22 10:00:00|568|567|568.4|567.8|568.6|567.8|567.6|566.6|24
1700647500000|2023-11-22 10:05:00|568.2|567.4|568.2|567.4|568.6|568|567.4|566.4|2757
1700647800000|2023-11-22 10:10:00|568|567|568.4|567.8|568.6|568|567.6|566.2|2355
1700648100000|2023-11-22 10:15:00|568.6|568|571.8|570.6|572.2|571|568.6|568|2902
1700648400000|2023-11-22 10:20:00|572.4|570.8|571.8|571.2|572.4|571.8|571.8|570.8|630
1700648700000|2023-11-22 10:25:00|572|570.6|571.8|570.8|572.2|571.4|570.6|569.6|446
1700649000000|2023-11-22 10:30:00|571.4|570.6|571.4|570.4|571.4|570.6|571.4|570.4|1016
1700649300000|2023-11-22 10:35:00|571.8|571|571.8|570.8|572|571|571.8|570.8|302
1700649600000|2023-11-22 10:40:00|572.2|571|575|573.8|576|575.6|572.2|571|4106
1700649900000|2023-11-22 10:45:00|574.8|573.4|575|573.8|575.6|574.8|574.2|572.8|431
1700650200000|2023-11-22 10:50:00|574.8|573.6|574.8|573.6|574.8|573.6|574.8|573.6|1783
1700650500000|2023-11-22 10:55:00|574.6|574.6|574.4|573.8|574.8|574.6|574.4|573.2|3027
1700650800000|2023-11-22 11:00:00|574.2|573.4|575.4|574.2|575.4|574.2|573|572.2|36772
1700651100000|2023-11-22 11:05:00|575.2|574|576.2|575.6|577.2|576.4|574.6|574|3831
1700651400000|2023-11-22 11:10:00|575.6|576|575.6|575.2|575.6|576|575.6|574.8|3711
1700651700000|2023-11-22 11:15:00|576.4|575.4|575.8|575|576.4|575.6|575|573.8|1777
1700652000000|2023-11-22 11:20:00|575.6|574.8|576|575|577|576|575.6|574.8|1107
1700652300000|2023-11-22 11:25:00|575.8|574.2|574|572.8|575.8|574.2|574|572.8|569
1700652600000|2023-11-22 11:30:00|573.8|572.6|572.2|571.2|573.8|573|572.2|571.2|1315
1700652900000|2023-11-22 11:35:00|572.4|571.4|570.4|569.6|572.4|571.6|570.4|569.6|3877
1700653200000|2023-11-22 11:40:00|570.8|570|572.4|571.4|572.6|571.6|569.2|568.4|2659
1700653500000|2023-11-22 11:45:00|572.2||571.8||572.2||571.8||13410
1700653800000|2023-11-22 11:50:00|572.4|571.8|572.2|571.6|572.4|571.8|572.2|571.6|511
1700654100000|2023-11-22 11:55:00|571.8|570.8|571.4|571|571.8|571|570.8|569.8|371
1700654400000|2023-11-22 12:00:00|571.6|571.2|571.8|571|571.8|571.2|571.6|571|282
1700654700000|2023-11-22 12:05:00|571.6|570.8|571.8|571|571.8|571|571.2|570.8|927
1700655000000|2023-11-22 12:10:00|572.2|571.2|571|570.4|572.2|571.6|571|570.2|1262
1700655300000|2023-11-22 12:15:00|571.4|570.2|571|570.2|571.4|570.8|571|570.2|294
1700655600000|2023-11-22 12:20:00|571.2|570.4|571.2|570.4|571.2|570.4|571.2|570.4|33
1700655900000|2023-11-22 12:25:00|569.8|569.2|568.8|568|569.8|569.2|568.8|568|742
1700656200000|2023-11-22 12:30:00|568.6|567.2|568|567.2|568.6|567.6|567.8|566.8|1355
1700656500000|2023-11-22 12:35:00|567.4|566.6|569.8|568.6|570.4|569.2|567.4|566.4|1697
1700656800000|2023-11-22 12:40:00|569.4|568.2|568.6|567.8|569.4|568.4|568.6|567.8|178
1700657100000|2023-11-22 12:45:00|569|568.2|568.4|567.6|569|568.2|568.2|567.4|600
1700657400000|2023-11-22 12:50:00|568.2|567.4|570.8|570|570.8|570.2|568.2|567.4|4891
1700657700000|2023-11-22 12:55:00|571.2|570.4|569|568.4|571.2|570.4|569|568|1026
1700658000000|2023-11-22 13:00:00|569.2|568.2|569.2|568.2|569.2|568.6|569.2|568|510
1700658300000|2023-11-22 13:05:00|570.4|568.4|569.4|568.6|570.6|569.8|569.2|568.2|1289
1700658600000|2023-11-22 13:10:00|570|569.2|570.2|569.2|570.8|570.2|569|568.4|1195
1700658900000|2023-11-22 13:15:00|570.8|569.4|571.2|570.4|571.2|570.8|570.6|569.4|576
1700659200000|2023-11-22 13:20:00|571|570.2|570.2|569.6|571.2|570.6|570.2|569.4|1017
1700659500000|2023-11-22 13:25:00|570|569.4|570.2|569|570.2|569.4|569.4|569|17
1700659800000|2023-11-22 13:30:00|570|567.8|566.6|565.6|570|568|566.6|565.4|1477
1700660100000|2023-11-22 13:35:00|566.8|565.8|563.6|562.8|566.8|566.2|563.6|562.4|12591
1700660400000|2023-11-22 13:40:00|563.8|563|564.8|564|564.8|564|562.4|561.8|818
1700660700000|2023-11-22 13:45:00|565.6|564.2|564|563.2|565.6|565|563.8|562.8|2195
1700661000000|2023-11-22 13:50:00|567.2|563.4|569.4|568.6|569.6|568.6|567|563.2|3764
1700661300000|2023-11-22 13:55:00|569.6|567.4|566.8|566.2|569.6|567.8|566.8|566|178
1700661600000|2023-11-22 14:00:00|567|564.2|565|564.2|567|564.8|565|564.2|372
1700661900000|2023-11-22 14:05:00|564.2|563|562.8|561.6|564.2|563|562.6|561.2|5195
1700662200000|2023-11-22 14:10:00|562.2|561.8|562|561.2|562.8|562|562|561.2|14324
1700662500000|2023-11-22 14:15:00|562.2|561.4|562.6|562|563.8|563.2|562.2|561.4|4082
1700662800000|2023-11-22 14:20:00|562.8|562.2|562.8|562.2|562.8|562.2|562.8|562.2|208
1700663100000|2023-11-22 14:25:00|563.2|562.4|561.8|561|563.4|562.6|561.6|560.8|3490
1700663400000|2023-11-22 14:30:00|562.2|561.2|561|560.2|564|563.2|561|560|3303
1700663700000|2023-11-22 14:35:00|560.8|560|563.6|563|563.6|563|560.8|560|2821
1700664000000|2023-11-22 14:40:00|563.4|562.8|562.4|562|563.8|563.4|562.2|561.8|1879
1700664300000|2023-11-22 14:45:00|563.2|562.8|562.2|561.6|563.2|562.8|559.8|559|6198
1700664600000|2023-11-22 14:50:00|562.6|562|561|560.2|562.6|562.2|561|560.2|2028
1700664900000|2023-11-22 14:55:00|561.2|560.4|562.2|560.6|562.2|560.6|560|559|1621
1700665200000|2023-11-22 15:00:00|562|560.4|559.8|559.2|562|560.4|558.2|556.6|6041
1700665500000|2023-11-22 15:05:00|559.4|558.8|558.4|557.4|559.8|559.2|558.4|557.2|2360
1700665800000|2023-11-22 15:10:00|557.8|557.8|559.6|559.2|559.6|559.2|557.8|557.2|3670
1700666100000|2023-11-22 15:15:00|559.2|558.6|558|556.8|559.6|559.2|557|555.8|4369
1700666400000|2023-11-22 15:20:00|558.2|557|560|559.2|560.2|559.4|558.2|557|3021
1700666700000|2023-11-22 15:25:00|560.8|560.2|562.4|561.8|562.4|561.8|560.2|559.6|6346
1700667000000|2023-11-22 15:30:00|562.8|562|565.8|565.2|566.4|565.4|562.8|562|7104
1700667300000|2023-11-22 15:35:00|566.4|565.4|568|567.6|568|567.8|566.2|565.4|6121
1700667600000|2023-11-22 15:40:00|567.6|567.8|567.8|567.2|568.2|567.8|567|566.4|2741
1700667900000|2023-11-22 15:45:00|567.6|566.6|567|566|567.6|567.2|566.6|565.8|2045
1700668200000|2023-11-22 15:50:00|567.6|566.2|565.8|565|567.6|567.2|565.2|564.4|2952
1700668500000|2023-11-22 15:55:00|566.4|565.8|567.4|566.4|567.4|566.8|566.2|565.4|4925
1700668800000|2023-11-22 16:00:00|567.2|566|569.4|568.8|569.4|568.8|566.8|566|5641
1700669100000|2023-11-22 16:05:00|569.2|567.2|568|567.6|569.4|567.6|567.6|567|895
1700669400000|2023-11-22 16:10:00|565.2|564.6|568.2|567.4|568.6|568.2|565|564.2|6399
1700669700000|2023-11-22 16:15:00|568|567.6|567.4|567|568.6|567.8|567.4|567|4526
1700670000000|2023-11-22 16:20:00|567.6|567.2|566.8|566.4|567.6|567.2|566|565.4|12269
1700670300000|2023-11-22 16:25:00|567.2|566.6|567.6|566.8|567.8|567.2|566.8|566.4|9396
1700726400000|2023-11-23 08:00:00|571.4|567.8|566.8|563.8|579|567.8|566.8|563.2|1561
1700726700000|2023-11-23 08:05:00|566.6|564.6|565|561.8|566.6|564.6|565|561.8|1196
1700727000000|2023-11-23 08:10:00|564.8|562.6|564.6|562.2|564.8|562.6|564.6|561.8|5048
1700727300000|2023-11-23 08:15:00|567.4|562.8|565.2|562.8|567.4|566|565.2|562.8|2414
1700727600000|2023-11-23 08:20:00|565|562.4|564.8|563|565.2|563|564.8|562.2|4
1700727900000|2023-11-23 08:25:00|564.6|563.4|564.8|563.4|564.8|563.4|564.6|563.4|165
1700728200000|2023-11-23 08:30:00|565.4|563.2|567.2|566.2|567.2|566.2|565.4|563.2|819
1700728500000|2023-11-23 08:35:00|567|566.8|570.6|569.2|570.6|569.2|567|566.8|1102
1700728800000|2023-11-23 08:40:00|570.4|567.8|568.4|567.2|570.4|567.8|568.2|567|3875
1700729100000|2023-11-23 08:45:00|568.8|567.4|568.8|567.6|569|567.6|568.6|567.4|679
1700729400000|2023-11-23 08:50:00|569.6|568.4|569.8|568.4|569.8|568.6|569.4|568|3109
1700729700000|2023-11-23 08:55:00|569.6|568.2|568|567|569.6|568.4|566.8|565.4|2361
1700730000000|2023-11-23 09:00:00|567.8|566.6|567.6|566.4|568|566.6|567.4|566.4|3394
1700730300000|2023-11-23 09:05:00|567.4|565.4|566.6|565.2|567.4|565.4|566.6|565.2|317
1700730600000|2023-11-23 09:10:00|567.4|565.4|567|565.6|567.4|566.4|567|565.4|546
1700730900000|2023-11-23 09:15:00|566.8|565.4|565.4|564.2|566.8|565.4|565.2|564.2|152
1700731200000|2023-11-23 09:20:00|565.2|564.4|565.2|564.2|565.4|564.8|564.4|563.8|1291
1700731500000|2023-11-23 09:25:00|565|563.6|563.4|562.6|565|563.8|563.4|562.6|1013
1700731800000|2023-11-23 09:30:00|563.2|561.8|561|560.4|563.2|561.8|561|560.4|957
1700732100000|2023-11-23 09:35:00|561.2|560.8|561.8|560.6|561.8|560.8|561.2|560.4|757
1700732400000|2023-11-23 09:40:00|561.6|560.4|561.2|560.4|561.6|560.4|561.2|560.4|1148
1700732700000|2023-11-23 09:45:00|561|559.6|560|559.8|561.2|560.8|560|559.6|1380
1700733000000|2023-11-23 09:50:00|560.4|560.2|563.4|562|563.4|562|560.4|559.8|2707
1700733300000|2023-11-23 09:55:00|563.2|562.2|563|561.8|563.2|562.4|563|561.8|541
1700733600000|2023-11-23 10:00:00|562.8|561.2|562.2|561.2|562.8|561.2|562.2|561.2|106
1700733900000|2023-11-23 10:05:00|562|560.6|561.2|560.6|562|560.6|561.2|560.6|581
1700734200000|2023-11-23 10:10:00|561||561.2||561.4||560.8||214
1700734500000|2023-11-23 10:15:00|560.4|559.4|560.4|559.4|560.4|559.6|560.4|559.4|197
1700734800000|2023-11-23 10:20:00|560.2|559.2|559|558.2|560.2|559.2|559|558.2|976
1700735100000|2023-11-23 10:25:00|559.6|558.4|559.2|558.4|559.8|559.2|559|558.4|1423
1700735400000|2023-11-23 10:30:00|559|558|559|558|559.2|558.4|558.8|558|2102
1700735700000|2023-11-23 10:35:00|559.8|558.2|559.2|558.4|559.8|559|559.2|558.2|131
1700736000000|2023-11-23 10:40:00|559.4|558.6|558.6|558|559.6|558.6|558.6|558|487
1700736300000|2023-11-23 10:45:00|558.4|557.4|558.6|557.8|558.8|558.4|558|557.4|479
1700736600000|2023-11-23 10:50:00|558.4|557.4|558.4|557.4|558.4|557.6|557.8|557.4|2405
1700736900000|2023-11-23 10:55:00|558.2|557.2|557.4|556.4|558.2|557.2|557.2|556.4|682
1700737200000|2023-11-23 11:00:00|558|556.6|559.8|559|560|559.8|557.4|556.4|2034
1700737500000|2023-11-23 11:05:00|559.6|558.8|559.4|558.8|559.8|558.8|559.4|558.6|1137
1700737800000|2023-11-23 11:10:00|559.2|557.6|557.8|556.8|559.4|557.6|557.4|556.8|3076
1700738100000|2023-11-23 11:15:00|557.6|557|558.6|558|558.6|558|557.6|557|443
1700738400000|2023-11-23 11:20:00|558.4|557.8|558.4|557.4|558.6|558|558.4|557.4|794
1700738700000|2023-11-23 11:25:00|558.2||558.2||558.2||558.2||185
1700739000000|2023-11-23 11:30:00|557.8|557|557.8|557|557.8|557|557.8|557|107
1700739300000|2023-11-23 11:35:00|557.4|556.6|555.8|555.4|557.4|557|555.8|555.4|4971
1700739600000|2023-11-23 11:40:00|556.2|555.6|556.4|555.4|556.8|556|556.2|555.4|2560
1700739900000|2023-11-23 11:45:00|555.6|555|556.2|555.2|556.4|555.4|555.4|555|1294
1700740200000|2023-11-23 11:50:00|||||||||5742
1700740500000|2023-11-23 11:55:00|556.6|555.6|555.4|554.2|556.6|556|554.8|554|2528
1700740800000|2023-11-23 12:00:00||554.4||554.6||554.6||554.4|50
1700741100000|2023-11-23 12:05:00|555.2|555.8|556|555.2|556.6|555.8|555.2|555.2|1758
1700741400000|2023-11-23 12:10:00|555.6|554.8|555.6|554.8|555.6|555|555.6|554.8|639
1700741700000|2023-11-23 12:15:00|555.4|555|555.6|555|555.6|555.2|555.4|554.8|873
1700742000000|2023-11-23 12:20:00|556.4|556|556|555.2|556.8|556|556|555.2|1164
1700742300000|2023-11-23 12:25:00|555.2|554.8|554.2|553.2|555.2|554.8|554.2|553.2|4951
1700742600000|2023-11-23 12:30:00|554|553|553.6|552.6|554|553|553.6|552.6|2498
1700742900000|2023-11-23 12:35:00|553.4|553.2|551.6|550.4|553.8|553.2|551|550|8416
1700743200000|2023-11-23 12:40:00|552|550.6|551.6|550.8|552|551.2|551.6|550.6|460
1700743500000|2023-11-23 12:45:00|551.2|550.6|550.8|550|551.8|551.2|550.8|550|2355
1700743800000|2023-11-23 12:50:00|550.4|549.6|550.2|549.6|550.4|549.6|550.2|549.6|1381
1700744100000|2023-11-23 12:55:00|550.6|550|550.6|549.6|550.8|550.4|549.4|549.2|1113
1700744400000|2023-11-23 13:00:00|550.4|548.4|549.8|549.2|550.4|549.2|548.8|547.8|1842
1700744700000|2023-11-23 13:05:00|||||||||25
1700745000000|2023-11-23 13:10:00|550.6|549.4|550.2|549.4|550.6|550|550|549.2|708
1700745300000|2023-11-23 13:15:00|550.6|550|551.6|550.6|551.6|551|549.8|549.4|1611
1700745600000|2023-11-23 13:20:00|552|551|553|552|553.4|552.6|552|551|1752
1700745900000|2023-11-23 13:25:00|553.4|552.2|553.8|553|553.8|553|553.4|552.2|752
1700746200000|2023-11-23 13:30:00|554.2|553.2|551.8|550.8|554.2|553.6|551.2|550.8|7842
1700746500000|2023-11-23 13:35:00|551.6|550.4|551|550.4|551.6|550.4|551|550.4|1545
1700746800000|2023-11-23 13:40:00|551.6|550.6|551.6|550.8|551.6|551|551.6|550.6|203
1700747100000|2023-11-23 13:45:00|551.4|551|554|553|554|553|551.4|551|2326
1700747400000|2023-11-23 13:50:00|553.8|552.6|554.2|553.2|554.6|553.8|553.6|552.4|1198
1700747700000|2023-11-23 13:55:00|554.6|553.4|554.6|553.8|554.8|553.8|554.6|553.4|122
1700748000000|2023-11-23 14:00:00|554.8|554|555|554|555|554.2|554.8|554|2107
1700748300000|2023-11-23 14:05:00|554.8|553.4|551.6|550.8|554.8|553.4|551.4|550.2|1366
1700748600000|2023-11-23 14:10:00|551.4|550.6|551.8|550.8|551.8|551|550.8|550|866
1700748900000|2023-11-23 14:15:00|551.6|551|553|552|553.2|552.4|551.6|550.8|4930
1700749200000|2023-11-23 14:20:00|553.2|552.2|554.2|553.2|554.2|553.4|553.2|552.2|1426
1700749500000|2023-11-23 14:25:00|554|553|553.8|553|554|553.4|553.4|553|266
1700749800000|2023-11-23 14:30:00|555|554.4|555|554|555|554.4|554.6|554|1059
1700750100000|2023-11-23 14:35:00|554.6|554.2|556.4|555.6|556.4|555.8|554.6|554|2631
1700750400000|2023-11-23 14:40:00|556.6|555.8|556.6|555.8|556.6|556|556.6|555.8|0
1700750700000|2023-11-23 14:45:00|556.4|555.6|556|555.2|556.6|555.8|555.6|555.2|1134
1700751000000|2023-11-23 14:50:00|555.8|555.4|555.8|555.2|556|555.4|555|554.6|2442
1700751300000|2023-11-23 14:55:00|556.6|555.4|556.4|555.8|556.8|556|555.2|554.8|1203
1700751600000|2023-11-23 15:00:00|556.2|555.6|554.6|553.8|556.2|555.6|554.6|553.8|7076
1700751900000|2023-11-23 15:05:00|554.2|553.6|554.2|553.6|554.2|553.6|553.4|552.6|1668
1700752200000|2023-11-23 15:10:00|554.6|553.8|554.2|553.4|554.6|554|553.4|552.6|3168
1700752500000|2023-11-23 15:15:00|554|553.6|555.6|554.8|556|555.2|554|553.6|1194
1700752800000|2023-11-23 15:20:00|555.8|555|556.8|555.8|556.8|555.8|555.8|554.8|914
1700753100000|2023-11-23 15:25:00|557|556|556.6|556|557|556|556.6|556|2
1700753400000|2023-11-23 15:30:00|556.8|556.2|556.8|556.4|557.2|556.6|556.8|556.2|2308
1700753700000|2023-11-23 15:35:00|558|556.6|560|559|560|559|558|556.6|596
1700754000000|2023-11-23 15:40:00|560.2|559.2|559.8|559.2|560.2|559.2|558.6|558|782
1700754300000|2023-11-23 15:45:00|559.6|559|557.6|556.8|559.8|559|557.4|556.8|5623
1700754600000|2023-11-23 15:50:00|557.8|557|557.6|557|558.4|558.2|557.6|557|2644
1700754900000|2023-11-23 15:55:00|557.4|556.8|556.6|556|557.4|556.8|556.6|556|921
1700755200000|2023-11-23 16:00:00|556.2|555.8|555.8|555.4|556.2|555.8|555.6|555|2175
1700755500000|2023-11-23 16:05:00|555.2|554.6|556.8|556.4|557|556.6|555.2|554.6|2500
1700755800000|2023-11-23 16:10:00|557|556.6|557.6|557.2|557.8|557.6|556.2|555.8|3307
1700756100000|2023-11-23 16:15:00|558.2|557.8|557.2|556.8|558.8|558.4|557|556.8|6370
1700756400000|2023-11-23 16:20:00|557.4|557|557.4|557|557.4|557.2|557.2|556.8|1395
1700756700000|2023-11-23 16:25:00|557.6|557.2|557|556.6|558.2|557.6|556|555.6|7708
1700812800000|2023-11-24 08:00:00|566|552.4|558.8|556.6|566|557.6|555.8|552.4|2334
1700813100000|2023-11-24 08:05:00|559.6|556.8|559.4|558|559.6|558.8|558.8|556.6|1810
1700813400000|2023-11-24 08:10:00|559|557.4|557.8|556.6|559|557.4|557.6|556.2|752
1700813700000|2023-11-24 08:15:00|557.6|555|553.4|552.2|557.6|555|553.4|552.2|1202
1700814000000|2023-11-24 08:20:00|553.2|551.8|555.8|554.8|555.8|555|552.4|551.8|5922
1700814300000|2023-11-24 08:25:00|555.6|554.4|554|552.8|555.6|554.4|554|552.6|2
1700814600000|2023-11-24 08:30:00|555.2|553|556.2|555.4|556.6|555.6|555.2|553|2990
1700814900000|2023-11-24 08:35:00|556.4|555.6|556.4|555.6|556.4|556|556.2|555.6|851
1700815200000|2023-11-24 08:40:00|556.2|554.2|555.2|554.2|556.4|554.8|554.8|553.6|1733
1700815500000|2023-11-24 08:45:00|553.8|552.8|555|554.2|555|554.8|552.2|551|3277
1700815800000|2023-11-24 08:50:00|554.8|554.4|555.4|554.2|555.6|555.2|554.8|554.2|717
1700816100000|2023-11-24 08:55:00|555.2||555||555.2||555||630
1700816400000|2023-11-24 09:00:00|555.6|554.6|554.6|554.2|555.6|554.8|554.6|554.2|1754
1700816700000|2023-11-24 09:05:00|554.4|553.8|555.2|554.4|555.2|554.8|554.4|553.4|1449
1700817000000|2023-11-24 09:10:00|555.4|554.6|556.2|555.4|556.2|555.4|555.4|554.6|1688
1700817300000|2023-11-24 09:15:00|556|555.2|555.8|555.2|556.4|555.4|555.6|555.2|427
1700817600000|2023-11-24 09:20:00|556|555.4|556.2|556|557.2|557|556|555.2|8492
1700817900000|2023-11-24 09:25:00|556.6|556.2|556|555.2|557|556.6|556|555.2|3878
1700818200000|2023-11-24 09:30:00|555.8|555.8|559.8|558.6|559.8|558.6|555.8|555.2|3462
1700818500000|2023-11-24 09:35:00|559.6|558.8|559.8|558.4|560|559.2|558.8|558.4|7178
1700818800000|2023-11-24 09:40:00|559.6||559.6||559.6||559.6||853
1700819100000|2023-11-24 09:45:00|559.4|558.6|559.4|558.6|559.4|558.6|559.4|558.4|6
1700819400000|2023-11-24 09:50:00||558.4||558.8||558.8||558.4|4
1700819700000|2023-11-24 09:55:00|559.6|559|558|557.4|559.6|559|557.6|557.4|3682
1700820000000|2023-11-24 10:00:00|558.2|557.6|558|557.4|558.6|557.6|558|557.4|138
1700820300000|2023-11-24 10:05:00|558.2|558|558.4|557.6|558.6|558.4|558.2|557.6|1310
1700820600000|2023-11-24 10:10:00|558.2|557.4|558.4|557.6|558.6|558.4|558.2|557.4|1364
1700820900000|2023-11-24 10:15:00|558.2|557.4|558.4|557.4|558.4|557.6|558.2|557.4|7
1700821200000|2023-11-24 10:20:00|558.6|557.6|558.2|557.8|558.6|558.2|558.2|557.6|2880
1700821500000|2023-11-24 10:25:00|557.8|557.4|557|556.2|557.8|557.4|557|556.2|2290
1700821800000|2023-11-24 10:30:00|556.2|556.4|556|555.4|556.4|556.4|555.6|554.6|1047
1700822100000|2023-11-24 10:35:00|555.4|554.8|556|555.4|556.6|556|555.4|554.8|1420
1700822400000|2023-11-24 10:40:00|556.6|555.8|556.4|555.6|557|556.6|555.6|555.2|2445
1700822700000|2023-11-24 10:45:00|556.2|556|556.8|556.2|557.4|556.8|556.2|555.8|863
1700823000000|2023-11-24 10:50:00|557.2|556.4|557.2|556.4|557.2|556.4|557.2|556.2|783
1700823300000|2023-11-24 10:55:00|557.4|556.6|557.2|556.8|557.6|557|557.2|556.6|1773
1700823600000|2023-11-24 11:00:00|557.8|556.6|557.6|557.2|557.8|557.2|557.6|556.4|1091
1700823900000|2023-11-24 11:05:00|558.2|557|558.8|558.4|558.8|558.4|558.2|557|848
1700824200000|2023-11-24 11:10:00|559.2|558.2|560|559.2|560.4|559.6|559|558.2|2285
1700824500000|2023-11-24 11:15:00|560.2|558.8|559.8|559|560.2|559.4|559.2|558.8|457
1700824800000|2023-11-24 11:20:00|559.6|558.6|559.8|559.4|559.8|559.6|559.2|558.6|3091
1700825100000|2023-11-24 11:25:00|559.4|559|560.4|560|560.8|560.4|559.4|559|1878
1700825400000|2023-11-24 11:30:00|560.6|559.4|560|559.4|560.6|559.4|559.8|559.4|34
1700825700000|2023-11-24 11:35:00|560.2||560.4||560.4||560||21
1700826000000|2023-11-24 11:40:00|560.2|559.6|560.4|560|560.4|560|560|559.6|3365
1700826300000|2023-11-24 11:45:00|559.8|559.6|558.2|557.8|560.2|559.6|558.2|557.8|965
1700826600000|2023-11-24 11:50:00|558.6|558|558.6|558|558.6|558|558.2|558|2769
1700826900000|2023-11-24 11:55:00|558.4|558.4|560.6|559.8|560.6|560|558.4|558.4|2081
1700827200000|2023-11-24 12:00:00|560|560|559.6|558.8|560.2|560|559.4|558.8|2188
1700827500000|2023-11-24 12:05:00|560|558.6|560|559|560|559.4|560|558.6|354
1700827800000|2023-11-24 12:10:00|559.8|558.8|559.2|558.6|559.8|558.8|559.2|558.6|1506
1700828100000|2023-11-24 12:15:00|559|558.4|557.6|557|559|558.6|557.4|556.6|2790
1700828400000|2023-11-24 12:20:00|557.4|556.6|558.6|558.2|558.6|558.2|556.8|556|2750
1700828700000|2023-11-24 12:25:00|558.4|557.8|557.8|557.2|558.4|557.8|557.6|557|673
1700829000000|2023-11-24 12:30:00|557.6|557|558.4|557.8|558.4|557.8|557.4|556.6|1167
1700829300000|2023-11-24 12:35:00|558.6|558|558|557|558.6|558|558|556.8|249
1700829600000|2023-11-24 12:40:00|557.8|557.4|557.6|557|557.8|557.6|557.6|557|106
1700829900000|2023-11-24 12:45:00|557.4|556.4|558.4|557.8|558.6|558.2|557|556.4|2484
1700830200000|2023-11-24 12:50:00|558.2|557.6|559|558.4|559.2|558.8|558|557.4|2972
1700830500000|2023-11-24 12:55:00|558.8|558.2|559|558.4|559|558.4|558.8|558|15
1700830800000|2023-11-24 13:00:00|558.8|558.6|557.6|556.8|559|558.6|557.6|556.8|890
1700831100000|2023-11-24 13:05:00|558.8|558.2|558.8|558.4|558.8|558.4|558.4|557.8|387
1700831400000|2023-11-24 13:10:00|558.6|557.8|558.4|557.8|558.8|558|558.4|557.8|496
1700831700000|2023-11-24 13:15:00|558.8|558.4|559.2|558.8|559.2|558.8|558|557.2|1908
1700832000000|2023-11-24 13:20:00|559.4|559|559|558.4|559.4|559|558.6|558.2|548
1700832300000|2023-11-24 13:25:00|559.4|558.6|559.6|559.2|559.8|559.4|559.2|558.4|2943
1700832600000|2023-11-24 13:30:00|559.4|558.6|558.4|557.6|559.6|559.2|558|557.2|2387
1700832900000|2023-11-24 13:35:00|558.6|558|558.6|557.8|558.6|558.2|558.4|557.6|311
1700833200000|2023-11-24 13:40:00|558.4|557.6|558.2|557.6|558.6|557.8|558.2|557.6|209
1700833500000|2023-11-24 13:45:00|558|557.4|557.6|557|558.2|557.8|557.6|557|1216
1700833800000|2023-11-24 13:50:00|557.8|557.2|560.8|560.2|561|560.4|557.8|557.2|1964
1700834100000|2023-11-24 13:55:00|560|559.6|560.6|560.2|560.6|560.2|559.8|559.2|1395
1700834400000|2023-11-24 14:00:00|561.2|560|560.8|560|561.2|560.8|560.6|560|896
1700834700000|2023-11-24 14:05:00|560.6|560.2|560.8|560.2|560.8|560.2|560.6|560|409
1700835000000|2023-11-24 14:10:00|560.6|560|561.2|561|561.2|561|560|559.6|2132
1700835300000|2023-11-24 14:15:00|561.4|560.8|561.4|560.8|561.4|561|561|560.6|766
1700835600000|2023-11-24 14:20:00|561|560.6|563|562|563.2|562.4|560.8|560.4|4365
1700835900000|2023-11-24 14:25:00|562.8|562.2|562.6|562|563|562.2|562.4|561.8|1021
1700836200000|2023-11-24 14:30:00|562.4|561.4|561.6|560.8|564.6|563.8|560|559.6|8805
1700836500000|2023-11-24 14:35:00|561.4|560.6|560.8|560.2|564|563.6|560.4|559.8|3406
1700836800000|2023-11-24 14:40:00|560.6|560.4|563.4|563|563.4|563|560.6|559.8|2347
1700837100000|2023-11-24 14:45:00|563.2|562.6|562.2|561.8|563.4|562.6|561.8|561|1986
1700837400000|2023-11-24 14:50:00|563|562|563.4|563|563.8|563.2|563|562|1455
1700837700000|2023-11-24 14:55:00|563.6|563.2|565.8|565.2|566|565.4|563.6|563|1664
1700838000000|2023-11-24 15:00:00|567.6|566.6|566.6|565.8|567.6|566.6|565.6|565|2389
1700838300000|2023-11-24 15:05:00|565.8|565.4|566.2|565.4|566.2|565.8|565.2|565|1823
1700838600000|2023-11-24 15:10:00|566|565.6|568|567.2|568|567.2|565.8|565.4|2787
1700838900000|2023-11-24 15:15:00|568.2|567.4|567.6|567.2|568.4|567.8|567.2|566.8|2447
1700839200000|2023-11-24 15:20:00|567.4|567|567.2|566.8|567.8|567.4|567|566.6|6051
1700839500000|2023-11-24 15:25:00|567|566.6|570.2|569.8|570.2|569.8|566.6|566.4|9085
1700839800000|2023-11-24 15:30:00|570|569.4|569.2|568.6|570.6|570|569|568.6|1880
1700840100000|2023-11-24 15:35:00|569.4|568.8|571|570.2|571|570.2|569.4|568.8|3585
1700840400000|2023-11-24 15:40:00|570.8|569.8|570|569.8|571|570.2|569.8|569.2|7140
1700840700000|2023-11-24 15:45:00|569.6|569.4|569.2|568.8|570.2|569.6|569|568.8|1603
1700841000000|2023-11-24 15:50:00|568.8|568.6|568.2|567.8|569.4|568.8|567.6|567.2|5868
1700841300000|2023-11-24 15:55:00|568.8|568|568|567.6|569.4|568.8|567.6|567.2|2848
1700841600000|2023-11-24 16:00:00|568.2|567.8|568.4|568|569.2|568.6|568.2|567.6|3601
1700841900000|2023-11-24 16:05:00|569|568.6|570|569.6|570.8|570.2|568.8|568.6|8930
1700842200000|2023-11-24 16:10:00|569.8|569.4|571|570.4|571|570.6|569.8|569.4|3704
1700842500000|2023-11-24 16:15:00|571.4|570.8|570.8|570.4|572|571.4|570.8|570.4|15719
1700842800000|2023-11-24 16:20:00|571.4|570.6|571|570.4|571.8|571.2|570.4|570|8101
1700843100000|2023-11-24 16:25:00|570.8|570.6|571.8|571|572|571.6|570.8|570.6|5552
1701072000000|2023-11-27 08:00:00|575.4|565.2|569|568|575.4|570.4|568.8|565.2|1112
1701072300000|2023-11-27 08:05:00|568.8|567.6|572|570.8|572|570.8|568.8|567.6|4142
1701072600000|2023-11-27 08:10:00|571.8|570.6|570.8|569.6|571.8|570.8|569.6|569|695
1701072900000|2023-11-27 08:15:00|571.6|570.4|578.4|577.6|579.6|578.6|571.6|570.4|11466
1701073200000|2023-11-27 08:20:00|578.6|577.8|579|578|579.6|578|578.6|577.6|2022
1701073500000|2023-11-27 08:25:00|580.8|580|578.8|577.6|581|580.2|578.6|577.6|2545
1701073800000|2023-11-27 08:30:00|579|577.8|578.2|577|579.2|578.2|577.6|577|1623
1701074100000|2023-11-27 08:35:00|578|577.2|577.4|576|578|577.4|577.4|576|2733
1701074400000|2023-11-27 08:40:00|577.2|576.2|575.8|574.8|577.4|576.2|575.8|574.6|1906
1701074700000|2023-11-27 08:45:00|576.2|575.4|575|574.4|576.2|575.4|574.4|573.4|5277
1701075000000|2023-11-27 08:50:00|574.8|573.8|577.2|575.8|577.8|576.8|573.6|572.6|3312
1701075300000|2023-11-27 08:55:00|577|576|583.6|582.4|583.6|582.4|576.8|576|7128
1701075600000|2023-11-27 09:00:00|583.4|582|581.6|580.8|583.4|582.2|581.4|580.6|4676
1701075900000|2023-11-27 09:05:00|581.4|580.6|579.2|578.4|581.4|580.6|579.2|578.4|2681
1701076200000|2023-11-27 09:10:00|578.2|578.6|577.4|576|578.2|578.6|577.4|576|4149
1701076500000|2023-11-27 09:15:00|574.8|573.8|575|574|575.8|574.8|574.2|573.2|1980
1701076800000|2023-11-27 09:20:00|575.8|575|576|574.4|576|575.2|573.4|572.4|10433
1701077100000|2023-11-27 09:25:00|575.8|575.2|575.8|574.4|575.8|575.2|575.8|574.4|306
1701077400000|2023-11-27 09:30:00|574|572.8|574|573|574.6|573.6|574|572.8|1628
1701077700000|2023-11-27 09:35:00|573.8|573.2|573.8|572.6|573.8|573.2|572.2|570.8|1647
1701078000000|2023-11-27 09:40:00|573.4|572.8|573|572.4|573.4|572.8|573|572.4|761
1701078300000|2023-11-27 09:45:00|572|571.6|575.8|575|576.2|575.2|572|571.4|4380
1701078600000|2023-11-27 09:50:00|575|574.8|574.6|574|576|574.8|574.6|574|2034
1701078900000|2023-11-27 09:55:00|574|573.4|572.8|572.2|574.2|573.4|572.4|571.4|1442
1701079200000|2023-11-27 10:00:00|574.4|573.8|574.4|573.4|574.8|574.2|573.2|572.4|3166
1701079500000|2023-11-27 10:05:00|574.2|573.6|574.2|573.4|574.4|573.8|574|573.4|108
1701079800000|2023-11-27 10:10:00|574.4|573.8|574.8|574.2|575|574.4|574.4|573.8|431
1701080100000|2023-11-27 10:15:00|575.4|574.4|575.8|575.2|575.8|575.2|575.2|574.2|172
1701080400000|2023-11-27 10:20:00|576.4|576|579|578|579.2|578.2|576.4|576|3465
1701080700000|2023-11-27 10:25:00|578.8|578.2|580.4|579.4|580.4|579.4|578.6|577.8|1741
1701081000000|2023-11-27 10:30:00|580.2|578.8|578.8|578.2|580.2|578.8|578.4|577.8|2303
1701081300000|2023-11-27 10:35:00|579.4|578|579.6|578.8|580|579|579.4|578|684
1701081600000|2023-11-27 10:40:00|579.4|578.6|578.8|577.8|579.4|578.8|578.4|577.6|2451
1701081900000|2023-11-27 10:45:00|578.6|578|579|578.2|579|578.2|578.6|578|884
1701082200000|2023-11-27 10:50:00|578.8|578|580.2|579.4|580.4|579.6|577.8|577|2042
1701082500000|2023-11-27 10:55:00|581.4|579.2|581.4|580.4|581.4|580.4|581.4|579.2|5894
1701082800000|2023-11-27 11:00:00|580.8|580.2|580.2|579.4|581.8|580.8|580.2|579.4|3473
1701083100000|2023-11-27 11:05:00|580.8|579.6|580.8|580.2|580.8|580.2|580.8|579.4|1923
1701083400000|2023-11-27 11:10:00|580.6|580|579.4|578.8|580.6|580|579.4|578.8|1416
1701083700000|2023-11-27 11:15:00|579.2|578.2|578.8|578.2|579.2|578.8|578.4|578|2416
1701084000000|2023-11-27 11:20:00|579.4|578.4|580.6|580|581.2|580|579.2|578.4|1176
1701084300000|2023-11-27 11:25:00|579.6|579.4|580.2|579.6|580.2|579.8|579.6|579.4|741
1701084600000|2023-11-27 11:30:00|579.4|579|574.6|573.6|579.4|579|574.6|573.6|2086
1701084900000|2023-11-27 11:35:00|574.4|573.4|572.4|571.6|574.4|573.4|571.4|570.6|4077
1701085200000|2023-11-27 11:40:00|572.8|572.2|572.4|571.2|572.8|572.2|572|571|3670
1701085500000|2023-11-27 11:45:00|572.2|571|571.8|571|572.2|571|571.8|571|7756
1701085800000|2023-11-27 11:50:00|571.6|570.6|570|569.2|571.6|570.6|570|569.2|743
1701086100000|2023-11-27 11:55:00|569.8|570.4|572.2|571.4|572.2|571.8|569.8|570.4|1654
1701086400000|2023-11-27 12:00:00|571|570.2|571.4|570.6|571.4|571|571|570.2|491
1701086700000|2023-11-27 12:05:00|571.2|570.4|571.8|570.4|571.8|571|570.4|569.8|1784
1701087000000|2023-11-27 12:10:00|571.4|571.6|572.8|571.6|572.8|571.6|571.4|571.6|399
1701087300000|2023-11-27 12:15:00|573.6|571.8|573.6|572.6|573.6|572.6|573.6|571.8|377
1701087600000|2023-11-27 12:20:00|573|572.8|573.4|573.2|575.2|574|572.8|572.4|2170
1701087900000|2023-11-27 12:25:00|573.2|572.6|574|573.4|574.4|573.6|573.2|572.6|17976
1701088200000|2023-11-27 12:30:00|575.2|573.6|573.4|573|575.4|574.4|572.8|572.2|3367
1701088500000|2023-11-27 12:35:00|573.2|572.8|571.8|571.4|573.4|573|571.8|571.4|2775
1701088800000|2023-11-27 12:40:00|572|571.8|572.4|572|572.4|572|572|571.8|156
1701089100000|2023-11-27 12:45:00|571.8|571.8|572.4|571.8|572.4|572.2|571.2|570.8|5492
1701089400000|2023-11-27 12:50:00|572.8|572|572.4|571.8|573.2|572.6|572.4|571.8|678
1701089700000|2023-11-27 12:55:00|572.2|571.4|571.8|571.4|572.4|572|571.8|571.4|1267
1701090000000|2023-11-27 13:00:00|571.6|571.2|572.4|571.8|572.4|571.8|571.2|571|3399
1701090300000|2023-11-27 13:05:00|571.8|571.4|572.4|572|573|572.4|571.8|571.4|2477
1701090600000|2023-11-27 13:10:00|572.2|571.2|573.4|573|573.4|573|571.4|571.2|2694
1701090900000|2023-11-27 13:15:00|573|572.6|573|572.6|573.2|572.6|573|572.6|1086
1701091200000|2023-11-27 13:20:00|573.4|573|574.2|574|575|574.2|573.4|573|9297
1701091500000|2023-11-27 13:25:00|574|573.6|574|573.4|574.2|573.6|573|572.6|1500
1701091800000|2023-11-27 13:30:00|573.2|572.6|572.8|572.2|573.2|572.6|570.4|570|12664
1701092100000|2023-11-27 13:35:00|572.2|571.6|572.8|572|572.8|572.2|571.8|571|1565
1701092400000|2023-11-27 13:40:00|572.4|572.2|572.6|572|572.6|572.4|572.4|572|835
1701092700000|2023-11-27 13:45:00|572.4|571.2|571.6|571.2|572.4|571.2|571|570|1070
1701093000000|2023-11-27 13:50:00|572.6|571.4|572.2|571.6|572.6|571.8|571.8|571.2|881
1701093300000|2023-11-27 13:55:00|572|571.8|572.4|572|572.4|572|572|571.2|821
1701093600000|2023-11-27 14:00:00|572.2|571.8|571.6|571|572.2|571.8|571.6|571|786
1701093900000|2023-11-27 14:05:00|571.4|570.4|570.4|570.2|571.4|570.4|570.4|570.2|1177
1701094200000|2023-11-27 14:10:00|570.6|570|571.8|571|572.4|571.8|570.6|569.8|2115
1701094500000|2023-11-27 14:15:00|571.6|571.2|571.2|570.6|571.6|571.2|571|570.6|1289
1701094800000|2023-11-27 14:20:00|571||571.2||571.2||571||878
1701095100000|2023-11-27 14:25:00|571.8|571.2|571.4|570.8|571.8|571.2|571.4|570.6|789
1701095400000|2023-11-27 14:30:00|571.8|571|570.4|569.8|572.4|572|569.4|568.6|11105
1701095700000|2023-11-27 14:35:00|571.2|570.6|570.8|570.2|571.2|570.6|570.8|570|12346
1701096000000|2023-11-27 14:40:00|570.2|569.8|571.2|570.6|571.6|571|570.2|569.8|2781
1701096300000|2023-11-27 14:45:00|571.6|570.8|571|570.6|571.6|571.4|570.8|570.4|3475
1701096600000|2023-11-27 14:50:00|571.4|570.8|570.4|569.8|571.6|570.8|570.4|569.8|3113
1701096900000|2023-11-27 14:55:00|570.6|570|571.4|571|572|571.6|570.6|570|1490
1701097200000|2023-11-27 15:00:00|572|571.4|570.2|569.6|572.4|571.8|570|569.6|5089
1701097500000|2023-11-27 15:05:00|570|569.4|572.4|572|573|572.4|569.8|569.4|2619
1701097800000|2023-11-27 15:10:00|573|572.2|572.6|572.2|573|572.6|571|570.4|3892
1701098100000|2023-11-27 15:15:00|572.8|572.4|572.6|571.8|573.4|573|572|571.6|2910
1701098400000|2023-11-27 15:20:00|572.4|572.2|570.8|570|572.8|572.4|570.6|570|4120
1701098700000|2023-11-27 15:25:00|571|570.2|572.2|571.6|572.8|572|571|570.2|3184
1701099000000|2023-11-27 15:30:00|572.6|572.4|573.2|572.6|573.6|573|572.6|572.4|1590
1701099300000|2023-11-27 15:35:00|573|573|573|572.6|574.4|573.8|573|572.6|5591
1701099600000|2023-11-27 15:40:00|572.8|572.8|572.8|572.4|573.4|572.8|572.8|572.4|1283
1701099900000|2023-11-27 15:45:00|571.8|571.2|572.8|572.6|572.8|572.6|571.8|571.2|4880
1701100200000|2023-11-27 15:50:00|572.6|572.4|573.2|572.8|574|573.6|572.6|572.2|4352
1701100500000|2023-11-27 15:55:00|572.6|572.4|572.6|572.2|573|572.4|571.6|570.8|2445
1701100800000|2023-11-27 16:00:00|572.2|571.8|572|571.6|572.6|572.2|571.2|570.8|12642
1701101100000|2023-11-27 16:05:00|571.8|571.8|571.2|570.8|571.8|571.8|570.8|570|2115
1701101400000|2023-11-27 16:10:00|571|570.6|571.2|570.8|571.2|570.8|570.8|570.4|7213
1701101700000|2023-11-27 16:15:00|571.6|571.2|572.4|572.2|573.2|572.6|571|570.8|19469
1701102000000|2023-11-27 16:20:00|572.8|572.4|573|572.6|574.2|573.8|572.4|572|5024
1701102300000|2023-11-27 16:25:00|573.4|573|574|573.2|574|573.4|573.4|573|5795
1701158400000|2023-11-28 08:00:00|582.4|566|567.4|565.2|582.4|570.8|567.4|565|2112
1701158700000|2023-11-28 08:05:00|568.8|566.8|567|565.4|571.2|568.8|566.8|565.2|1175
1701159000000|2023-11-28 08:10:00|566.8|565.2|566|564.2|566.8|565.2|565|563.4|1278
1701159300000|2023-11-28 08:15:00|565.8|566|564.8|563.4|567|566.4|564.8|563.4|30995
1701159600000|2023-11-28 08:20:00|564.6|561.6|562.4|561|564.6|563.6|562.2|560.8|6544
1701159900000|2023-11-28 08:25:00|562.2|560.8|560|558.8|563.4|562.2|559.4|558.6|4803
1701160200000|2023-11-28 08:30:00|559.4|559.4|561|560.2|562|561.2|558.4|558|6785
1701160500000|2023-11-28 08:35:00|561.6|560.6|562.2|561.4|563.4|563|561.4|560.2|6564
1701160800000|2023-11-28 08:40:00|562|561.6|557.2|556|562.8|562.2|556.6|555.8|14253
1701161100000|2023-11-28 08:45:00|557|556.6|558.4|557.2|558.6|557.2|556.8|556.6|1772
1701161400000|2023-11-28 08:50:00|558.6|557.4|561.2|559.8|561.8|561|558.4|557.4|4420
1701161700000|2023-11-28 08:55:00|561.4|559.6|560.4|559.2|561.6|559.6|560.2|559|340
1701162000000|2023-11-28 09:00:00|560.2|558.2|559.8|558.8|560.2|559.6|558.6|558|7351
1701162300000|2023-11-28 09:05:00|559.6|559.2|560|559.4|560|559.4|558.8|558.2|7049
1701162600000|2023-11-28 09:10:00|559.8|559.2|557.4|557|560.2|559.4|557|556.6|4459
1701162900000|2023-11-28 09:15:00|557|556.6|557.6|556.8|557.8|557.4|555.8|555.2|4041
1701163200000|2023-11-28 09:20:00|558|557.4|557.6|556.8|558|557.4|555.4|555|6744
1701163500000|2023-11-28 09:25:00|557.8|557|559.8|559|560.2|559.2|557.6|557|2702
1701163800000|2023-11-28 09:30:00|560|560.2|559.8|559.2|560.6|560.2|559.6|559.2|2550
1701164100000|2023-11-28 09:35:00|560|558|558.8|557.8|560|559|558.8|557.8|1806
1701164400000|2023-11-28 09:40:00|559|558|557.8|556.4|559|558.6|557.2|556.4|2033
1701164700000|2023-11-28 09:45:00|557.6|557.2|561.2|560.4|561.2|560.4|557.4|557|2884
1701165000000|2023-11-28 09:50:00|561.4|562.2|563|562.4|564|563|561.4|561.4|11020
1701165300000|2023-11-28 09:55:00|563.2|562.6|563.6|562.8|566.4|565.4|562.8|562|7549
1701165600000|2023-11-28 10:00:00|562.8|563|561.6|561|564.2|563.4|561.6|561|8066
1701165900000|2023-11-28 10:05:00|561.4|560.6|561.8|561.2|561.8|561.2|560.2|560|1707
1701166200000|2023-11-28 10:10:00|561.2|560.8|561.6|560.6|561.6|560.8|561|560.6|769
1701166500000|2023-11-28 10:15:00|561.4|559.4|560.2|559.2|561.4|559.4|560.2|559.2|200
1701166800000|2023-11-28 10:20:00|560|559|560.2|559.2|560.4|559.8|559.2|558.4|2824
1701167100000|2023-11-28 10:25:00|561|560.4|561.2|560.8|561.8|561.6|561|560.4|7988
1701167400000|2023-11-28 10:30:00|561|560.6|563.2|562.4|563.6|562.6|561|560.6|8593
1701167700000|2023-11-28 10:35:00|562|561.6|561|560.4|562.2|561.6|561|560.4|1522
1701168000000|2023-11-28 10:40:00|561.6|560.8|561.6|560.6|561.6|560.8|561.6|560.4|1189
1701168300000|2023-11-28 10:45:00|561.2|560.8|561.4|560.6|561.4|560.8|560.6|559.8|3004
1701168600000|2023-11-28 10:50:00|561.2|560.4|560.6|560|561.2|561|560.6|559.8|1648
1701168900000|2023-11-28 10:55:00|561.2|560.2|562|561.2|562|561.4|561.2|560.2|2082
1701169200000|2023-11-28 11:00:00|561.6|561|561.4|560.6|561.6|561.6|560.4|559.8|2642
1701169500000|2023-11-28 11:05:00|561.8|560.8|561.8|561|561.8|561.2|561.8|560.8|2156
1701169800000|2023-11-28 11:10:00|561.4|560.8|561.4|560.6|561.4|560.8|561.4|560.6|1786
1701170100000|2023-11-28 11:15:00|562.8|562.2|563|562|563|562.4|562|561.6|6546
1701170400000|2023-11-28 11:20:00|562.6|562.2|564.8|563.8|565.2|563.8|562.6|562|4065
1701170700000|2023-11-28 11:25:00|564.4|563.6|561.8|560.8|564.4|563.6|561.2|560.2|2499
1701171000000|2023-11-28 11:30:00|562.8|561|563.2|562.2|563.8|562.4|562.8|561|787
1701171300000|2023-11-28 11:35:00|563|562.4|563.4|562.6|563.4|562.8|562.8|562.2|1344
1701171600000|2023-11-28 11:40:00|563||562.8||563||562.8||1036
1701171900000|2023-11-28 11:45:00|562.6|561.6|562.2|561.8|562.6|561.8|562.2|561.4|306
1701172200000|2023-11-28 11:50:00|562.6|561.6|561.8|560.8|562.6|562.2|561.8|560.8|3807
1701172500000|2023-11-28 11:55:00|561.6|561|561.4|560.4|561.8|561.2|561.4|560.4|1
1701172800000|2023-11-28 12:00:00|561.2|560.6|560.8|560.2|561.2|560.8|560.2|559.8|1553
1701173100000|2023-11-28 12:05:00||560||559.8||560.4||559.8|361
1701173400000|2023-11-28 12:10:00|560.6|559.4|560|559.4|560.6|559.8|560|559.4|719
1701173700000|2023-11-28 12:15:00|560.8|560.4|560.8|560.4|560.8|560.4|560.8|560|3003
1701174000000|2023-11-28 12:20:00|560.2|560.2|561|560.2|561|560.6|560.2|560|2979
1701174300000|2023-11-28 12:25:00|562.2|560.4|562|561.6|562.6|561.8|561.8|560.4|1282
1701174600000|2023-11-28 12:30:00|562.2|561.8|561.4|560.8|562.2|561.8|561|560.6|1577
1701174900000|2023-11-28 12:35:00|560.8|561|560.6|560|560.8|561|560.6|560|2285
1701175200000|2023-11-28 12:40:00|560.4|559.4|558.6|557.8|560.4|559.4|558|557.4|611
1701175500000|2023-11-28 12:45:00|559|558.6|559.8|558.6|559.8|558.8|558|557.2|491
1701175800000|2023-11-28 12:50:00|559.6|559|559.4|558.6|559.8|559|559.4|558.6|1732
1701176100000|2023-11-28 12:55:00|560.4|560|561|560.4|561.8|560.8|560.4|560|935
1701176400000|2023-11-28 13:00:00|560.4|560|559.6|558.4|560.8|560|559.4|558.4|588
1701176700000|2023-11-28 13:05:00|559.4|558.6|559|558|559.4|558.6|558.4|557.2|5299
1701177000000|2023-11-28 13:10:00|558.8|557.8|556.6|555.8|558.8|557.8|556.6|555.8|1746
1701177300000|2023-11-28 13:15:00|556.4|555.6|560.2|559.2|560.6|559.4|556.2|555.2|2817
1701177600000|2023-11-28 13:20:00|560|558.6|561.4|561|561.4|561.2|559|558.6|4943
1701177900000|2023-11-28 13:25:00|561.8|561.2|562|561|562|561.2|561.8|561|904
1701178200000|2023-11-28 13:30:00|563|561.2|563.6|562.8|563.8|563|563|561.2|590
1701178500000|2023-11-28 13:35:00|563.4|563|561.6|560.8|563.6|563.4|561.6|560.6|2623
1701178800000|2023-11-28 13:40:00|560.6|560|562.8|562|563|562.2|560.6|560|1962
1701179100000|2023-11-28 13:45:00|562.6|561.8|559.6|558.8|562.8|561.8|559.6|558.8|1772
1701179400000|2023-11-28 13:50:00|559.8|559|559.4|558.4|560.8|560.6|559.4|558.4|3135
1701179700000|2023-11-28 13:55:00|559.2|558.6|559|557.6|559.6|559.2|558.6|557.6|2370
1701180000000|2023-11-28 14:00:00|558.8|558|556.2|555.2|559.4|558.4|556.2|555|422
1701180300000|2023-11-28 14:05:00|556|555.6|557.4|557|557.4|557.2|556|555.4|1981
1701180600000|2023-11-28 14:10:00|558.4|557.6|558.6|558|558.6|558.2|558.4|557.6|2305
1701180900000|2023-11-28 14:15:00|558.2|558.2|557|556|558.2|558.2|557|556|599
1701181200000|2023-11-28 14:20:00|556.8|557|556.6|556|557.6|557|555.8|555.4|5445
1701181500000|2023-11-28 14:25:00|557.2|556.8|557.2|556.8|557.2|556.8|556.6|556.2|3310
1701181800000|2023-11-28 14:30:00|557.6|557|555.2|554.6|557.6|557|555.2|554.6|4936
1701182100000|2023-11-28 14:35:00|555|554.8|556.8|556|558.4|557.8|555|554.8|6978
1701182400000|2023-11-28 14:40:00|556.6|555.8|554|553.4|556.6|555.8|554|553.4|2447
1701182700000|2023-11-28 14:45:00|554.2|553.6|557.6|556.8|558|557|553.4|552.8|4399
1701183000000|2023-11-28 14:50:00|557.2|556.6|555.4|554.4|557.6|556.8|555.2|554.2|5882
1701183300000|2023-11-28 14:55:00|555.2|554.2|557.4|555.8|557.6|556.4|555.2|554.2|1558
1701183600000|2023-11-28 15:00:00|558.2|556.2|556|555.6|558.2|556.6|555.2|554.6|3207
1701183900000|2023-11-28 15:05:00|556.6|555.4|558|557.4|558.2|557.6|556.6|555.4|6529
1701184200000|2023-11-28 15:10:00|558.2|557.6|558.8|558.2|559|558.6|558|557.4|3792
1701184500000|2023-11-28 15:15:00|560|559.6|561.6|561|563|562.6|560|559.4|4608
1701184800000|2023-11-28 15:20:00|561.8|561.2|561.4|560.8|562.2|561.8|560.8|560.2|2831
1701185100000|2023-11-28 15:25:00|561.6|561.6|562.6|562|562.6|562|561.2|560.8|3362
1701185400000|2023-11-28 15:30:00|562.4|561.8|563.2|562.2|563.2|562.6|560.2|559.6|17671
1701185700000|2023-11-28 15:35:00|563|562.4|562.8|562.4|563.6|562.4|561.2|560.2|2249
1701186000000|2023-11-28 15:40:00|563|562|564.4|563.6|565.4|564.4|563|562|10744
1701186300000|2023-11-28 15:45:00|564.2|562.6|565.6|565|566.2|565.4|563.2|562.6|3740
1701186600000|2023-11-28 15:50:00|566.4|565.8|565.2|564.8|566.4|565.8|565.2|564.8|3669
1701186900000|2023-11-28 15:55:00|565.4|565|566|565|566|565.4|563.8|563.2|2774
1701187200000|2023-11-28 16:00:00|565.8|565.2|566.6|566.2|567.6|566.8|565.8|565.2|3353
1701187500000|2023-11-28 16:05:00|567.2|566|567.4|566.4|567.8|567.2|565.2|564.8|3807
1701187800000|2023-11-28 16:10:00|567.6|566.6|566.8|566.4|568|567.4|566.8|566.4|2351
1701188100000|2023-11-28 16:15:00|567.2|566.8|568.2|567.6|568.2|567.8|567.2|566.8|7086
1701188400000|2023-11-28 16:20:00|568|567.4|567.2|567|568|567.4|567.2|566.8|6446
1701188700000|2023-11-28 16:25:00|567.4|567.2|567.8|566.6|567.8|567.4|566.8|566.4|8012
1701244800000|2023-11-29 08:00:00|569.6|565.2|577.8|576.2|579.6|577.2|569.6|565.2|24581
1701245100000|2023-11-29 08:05:00|578.4|576.6|582.4|580.8|582.8|580.8|578.2|576.6|3737
1701245400000|2023-11-29 08:10:00|583.2|581.2|593.8|592.4|593.8|592.4|581.6|580.2|22826
1701245700000|2023-11-29 08:15:00|594.6|592.6|600.4|599.2|600.8|599.4|594.2|592.6|56485
1701246000000|2023-11-29 08:20:00|600.2|599.6|600.6|599|601.2|599.6|596|594.4|14878
1701246300000|2023-11-29 08:25:00|603.2|599.2|591.2|590.2|603.8|602.6|590|589|28661
1701246600000|2023-11-29 08:30:00|590.4|590|594.2|592.8|595.6|594|585.2|584.4|17576
1701246900000|2023-11-29 08:35:00|594|591.4|596.6|594.8|598.4|596.8|593|591.4|12956
1701247200000|2023-11-29 08:40:00|596|594.4|599.4|598|599.6|598.6|594.4|593.2|4213
1701247500000|2023-11-29 08:45:00|599.2|597.6|598.4|597.2|600.6|599.2|598.2|597|10003
1701247800000|2023-11-29 08:50:00|598.4|597|595.2|593.4|598.8|597.2|594.6|593.2|1298
1701248100000|2023-11-29 08:55:00|595.4|593.6|592.8|591.4|595.4|593.8|592.8|591.4|649
1701248400000|2023-11-29 09:00:00|593|591.6|590|588.6|593.8|592.2|589.4|588.4|1388
1701248700000|2023-11-29 09:05:00|590.2|588.8|592|590.6|593.4|591.4|590|588.6|500
1701249000000|2023-11-29 09:10:00|590.4|590|588.4|587.8|590.8|590|588.2|587.6|7827
1701249300000|2023-11-29 09:15:00|587.4|586.8|588.8|588|588.8|588|587.2|586|1493
1701249600000|2023-11-29 09:20:00|589.6|588.4|590.8|590|591.2|590|589.6|588.4|9041
1701249900000|2023-11-29 09:25:00|590|589.4|589.4|588.4|590.2|589.4|588.8|587.8|4783
1701250200000|2023-11-29 09:30:00|590.8|588.6|590.8|590.4|592.8|591.4|590.8|588.6|1920
1701250500000|2023-11-29 09:35:00|590.2|590.6|588.6|587.4|591|590.6|588.4|587.4|10541
1701250800000|2023-11-29 09:40:00|588.8|587.6|597|595.8|597|595.8|588.8|587.6|6109
1701251100000|2023-11-29 09:45:00|597.2|596|598.6|597.6|598.6|597.6|595.4|594.8|5406
1701251400000|2023-11-29 09:50:00|598.4|597|597.8|596.2|598.6|597.6|595.8|595|5028
1701251700000|2023-11-29 09:55:00|598.6|597.6|599.6|597.8|599.8|598.6|597.8|597.4|10931
1701252000000|2023-11-29 10:00:00|599|598|597.2|596|599.2|598.2|596.4|595.6|4712
1701252300000|2023-11-29 10:05:00|597|595.8|596.4|595.4|597|595.8|594.8|594|929
1701252600000|2023-11-29 10:10:00|596.2|595.2|595|593.8|597.4|596.8|595|593.8|4578
1701252900000|2023-11-29 10:15:00|595.2|594|596.2|595.4|596.2|595.4|594.6|593.6|1583
1701253200000|2023-11-29 10:20:00|597.2|596.4|597.6|596.6|597.6|596.6|595.6|594.8|4555
1701253500000|2023-11-29 10:25:00|597|596.4|593.2|592.2|597.2|596.4|593.2|592|4385
1701253800000|2023-11-29 10:30:00|592.4|592|593|591.8|593.2|592.4|591.8|591|3682
1701254100000|2023-11-29 10:35:00|593.8|592|596|595.2|596|595.2|593.2|591.8|911
1701254400000|2023-11-29 10:40:00|596.6|595.8|596.6|596|597.6|596.4|596.6|595.8|3828
1701254700000|2023-11-29 10:45:00|596.4|595.8|592.6|591.4|596.6|595.8|592.6|591.4|3023
1701255000000|2023-11-29 10:50:00|592.4|591.6|593.8|592.8|593.8|592.8|592.4|591.4|1832
1701255300000|2023-11-29 10:55:00|593.2|592.4|591.2|590.2|593.2|592.4|591.2|590.2|2096
1701255600000|2023-11-29 11:00:00|591.6|590.4|590.2|589|591.6|590.4|588.8|588|2905
1701255900000|2023-11-29 11:05:00|590.4|589.2|591.6|590.6|591.6|590.6|589.6|588.8|1201
1701256200000|2023-11-29 11:10:00|592|590.8|592|591|593|591.6|591.8|590.8|2055
1701256500000|2023-11-29 11:15:00|591.8|591.2|592|591|592|591.2|591.8|591|995
1701256800000|2023-11-29 11:20:00|591.8|591.4|592.2|591.4|592.2|591.4|591.4|591|3223
1701257100000|2023-11-29 11:25:00|591.8|591.6|593.8|593|594.6|594.2|591.8|591.4|3033
1701257400000|2023-11-29 11:30:00|593.6|592.6|592.4|591|593.8|592.6|592.2|591|1448
1701257700000|2023-11-29 11:35:00|592.2|590.6|590.6|589.8|592.2|590.8|590.6|589.6|939
1701258000000|2023-11-29 11:40:00||590||589.8||590||589.8|2914
1701258300000|2023-11-29 11:45:00|591.2|590|593|592|593|592|591.2|590|4501
1701258600000|2023-11-29 11:50:00|592.8|592.2|595|593.8|595|593.8|592.8|592.2|2297
1701258900000|2023-11-29 11:55:00|593.4|594|593.4|592.2|593.8|594.2|593.4|592.2|1219
1701259200000|2023-11-29 12:00:00|593.2|592|593.2|592.2|593.2|592.2|593|592|2183
1701259500000|2023-11-29 12:05:00|||||||||125
1701259800000|2023-11-29 12:10:00|593.6|592.8|594.6|593.8|595.6|594.8|593.6|592.8|5806
1701260100000|2023-11-29 12:15:00|594.4|594|594.2|593.4|594.6|594|593.8|593.4|4530
1701260400000|2023-11-29 12:20:00|594.6|594.2|595|594.4|596|595|593.2|592.4|10333
1701260700000|2023-11-29 12:25:00|594.6|594|594|593.2|594.8|594.2|593.8|593.2|4762
1701261000000|2023-11-29 12:30:00|594.2|593.4|592.2|591.2|594.4|594|591.8|591.2|2268
1701261300000|2023-11-29 12:35:00|592|591.4|591.8|591|592|591.8|591.2|590.6|1212
1701261600000|2023-11-29 12:40:00|592|591.2|591.8|591|592.4|591.8|591.6|591|3480
1701261900000|2023-11-29 12:45:00|592|591.2|592.2|591.4|592.2|591.4|591|590.6|1071
1701262200000|2023-11-29 12:50:00|591.6|591.6|592|591|592|591.6|591.4|590.8|807
1701262500000|2023-11-29 12:55:00|592.2|591.2|593.6|592.6|593.6|592.6|592.2|591.2|1965
1701262800000|2023-11-29 13:00:00|593.4|592.4|590.8|590.2|593.6|592.6|590.8|590|1007
1701263100000|2023-11-29 13:05:00|590.6|590|591.8|591|591.8|591|590.6|589.8|2838
1701263400000|2023-11-29 13:10:00|592|591.4|594.4|593.2|594.4|593.2|592|591.4|1746
1701263700000|2023-11-29 13:15:00|594.2|593.4|594|593.2|595.6|594.2|593.6|593.2|549
1701264000000|2023-11-29 13:20:00|594.2|593.8|596.8|596.2|596.8|596.2|593.8|593.8|5319
1701264300000|2023-11-29 13:25:00|597.2|596.4|597.8|596.6|598.4|597.4|597.2|596.4|23763
1701264600000|2023-11-29 13:30:00|598|596.4|595.6|595|598|596.8|595.6|595|5633
1701264900000|2023-11-29 13:35:00|595.4|594.6|593.6|593|595.4|595|593.6|592.8|3218
1701265200000|2023-11-29 13:40:00|593.4|593.2|593.6|592.6|594.8|594|593.4|592.6|1528
1701265500000|2023-11-29 13:45:00|593.4|592.8|593|592.4|593.6|593|592.6|592|1516
1701265800000|2023-11-29 13:50:00|592.8|592|591.2|590.6|593|592.2|591.2|590.6|1909
1701266100000|2023-11-29 13:55:00|590.6|591|590.6|590|592.2|591.4|590.6|590|5008
1701266400000|2023-11-29 14:00:00|590.4|589.6|590.4|589.8|590.6|590.4|590.2|589.6|3211
1701266700000|2023-11-29 14:05:00|590.2|589.6|588.6|588|590.2|589.8|588.6|588|10529
1701267000000|2023-11-29 14:10:00|588.4|587.6|590|589.2|590|589.4|586.8|586|2542
1701267300000|2023-11-29 14:15:00|590.4|589.4|589.8|589|591.4|590.4|589.6|589|3032
1701267600000|2023-11-29 14:20:00|588.8|588|589.2|588.2|589.6|589|588.8|588|722
1701267900000|2023-11-29 14:25:00|589.4|588|588.8|588.2|589.6|588.8|588.6|588|534
1701268200000|2023-11-29 14:30:00|589|588.6|593.8|592.8|593.8|592.8|589|588.6|4531
1701268500000|2023-11-29 14:35:00|593.6|593|590.4|589.8|595.2|594.2|589.6|589.2|8617
1701268800000|2023-11-29 14:40:00|591|590|591.8|591|592.6|591.8|590.6|590|5532
1701269100000|2023-11-29 14:45:00|592|591.2|596.2|595.2|596.2|595.2|592|591.2|4273
1701269400000|2023-11-29 14:50:00|595.6|594.6|593.8|593.4|595.6|594.8|593.2|592.4|12038
1701269700000|2023-11-29 14:55:00|593.4|592.8|594.2|593.6|596|595.2|593.4|592.8|9036
1701270000000|2023-11-29 15:00:00|593.8|593|596.8|596|597|596.2|593.8|593|18408
1701270300000|2023-11-29 15:05:00|596.6|595.6|595|594.2|596.6|595.6|593.8|593.4|8616
1701270600000|2023-11-29 15:10:00|594.8|593.8|595.8|595.2|596.4|595.6|594.4|593.8|6548
1701270900000|2023-11-29 15:15:00|595.4|595|595.2|594.6|596|595.4|594.8|594.4|3808
1701271200000|2023-11-29 15:20:00|595|593.4|591|590.4|595|594|591|590.4|4650
1701271500000|2023-11-29 15:25:00|591.8|590.6|591.2|590.8|592.8|592.4|591.2|590.6|4120
1701271800000|2023-11-29 15:30:00|591.4|591|591|590.2|593.8|593.4|591|590.2|4751
1701272100000|2023-11-29 15:35:00|590.8|590.4|591.8|591.4|591.8|591.4|590.8|590.4|4296
1701272400000|2023-11-29 15:40:00|592.2|591.8|594.6|593.8|594.6|594.2|592.2|591.6|5979
1701272700000|2023-11-29 15:45:00|594.8|594|595.8|595.2|595.8|595.2|593.4|592.8|7025
1701273000000|2023-11-29 15:50:00|595.6|595.4|596.8|596.2|598.6|597.6|595.6|595|9813
1701273300000|2023-11-29 15:55:00|596.6|595.6|596.8|596|598|597.8|595.8|595|5543
1701273600000|2023-11-29 16:00:00|596.6|596.2|595.6|595.2|597.2|596.8|595.6|595.2|10612
1701273900000|2023-11-29 16:05:00|596.4|595.8|596|595.2|597.6|596.6|595.6|595.2|16560
1701274200000|2023-11-29 16:10:00|595.8|595.4|594.4|594|595.8|595.4|594|593.4|8077
1701274500000|2023-11-29 16:15:00|594.6|594.2|594.4|594|596|595.4|593.2|593|43195
1701274800000|2023-11-29 16:20:00|594.2|593.8|594.2|593.8|594.8|594.4|594.2|593.8|8697
1701275100000|2023-11-29 16:25:00|594|593.4|594.8|593.8|596.2|595.6|593.8|593.4|22749
1701331200000|2023-11-30 08:00:00|601.8|597.8|600.8|598.8|603|602.4|597.2|590.6|13532
1701331500000|2023-11-30 08:05:00|600.6|598.2|599|597.6|600.6|598.2|597.6|596.4|8483
1701331800000|2023-11-30 08:10:00|598.8|597.4|598.2|596.8|599|597.8|597.6|596.4|732
1701332100000|2023-11-30 08:15:00|598.8|597|600|598.4|600.2|599.2|596.4|595.6|4662
1701332400000|2023-11-30 08:20:00|600.2|598.6|602.6|601.2|602.6|601.2|599|597.8|2193
1701332700000|2023-11-30 08:25:00|602.4|601.4|600.8|599.2|602.4|601.4|599.6|598.8|2842
1701333000000|2023-11-30 08:30:00|602|600.8|598.4|597.4|603.2|601.8|597.8|597.4|5610
1701333300000|2023-11-30 08:35:00|598.2|597|596.2|594.8|598.4|597|595.6|594.8|1499
1701333600000|2023-11-30 08:40:00|596|594|594|592.4|596|594.6|593.8|592.2|2506
1701333900000|2023-11-30 08:45:00|593.6|591|591.8|590.6|593.6|592.4|591.6|590.6|6102
1701334200000|2023-11-30 08:50:00|591.6|590.8|593.6|592.2|596.6|596|591.6|590.8|6725
1701334500000|2023-11-30 08:55:00|593.4|592.4|593.8|592.6|594.6|593|591.8|591.2|614
1701334800000|2023-11-30 09:00:00|594.2|592.8|598|597|598.6|597.4|594.2|592.8|1569
1701335100000|2023-11-30 09:05:00|598.2|597.2|599.8|598.4|600|598.8|596.8|596.2|1956
1701335400000|2023-11-30 09:10:00|600|598.6|602.4|601.2|602.4|601.4|599.6|598.6|6477
1701335700000|2023-11-30 09:15:00|602.6|601.6|602.2|601.2|603|601.8|600.6|600|8472
1701336000000|2023-11-30 09:20:00|602.6|601.4|602.4|601.2|603.2|602.2|600.8|600|2344
1701336300000|2023-11-30 09:25:00|602.6|601.4|601|600.4|602.8|601.8|600.4|599.6|7665
1701336600000|2023-11-30 09:30:00|601.8|600.8|602.2|601.4|602.4|601.6|601.2|600.2|3023
1701336900000|2023-11-30 09:35:00|602.8|601.6|602.4|601.6|603.2|602.6|602|601.4|16045
1701337200000|2023-11-30 09:40:00|602|601.4|602.4|601.6|602.4|601.8|601.2|600.6|5286
1701337500000|2023-11-30 09:45:00|602.2|601.8|604|603.4|604.4|603.6|602|601.2|1101
1701337800000|2023-11-30 09:50:00|603.8|603|603.6|603|604|603.4|603.6|603|1310
1701338100000|2023-11-30 09:55:00|603.8|603.2|604|603.4|604|603.4|602.4|601.8|2921
1701338400000|2023-11-30 10:00:00|605.2|603.2|604.4|603.8|605.6|604.8|604|603.2|3561
1701338700000|2023-11-30 10:05:00|603.6|603|602.8|602.2|603.6|603.2|602.8|602.2|3216
1701339000000|2023-11-30 10:10:00|603.4|602.8|604.4|603.6|604.4|603.8|603.4|602.6|6510
1701339300000|2023-11-30 10:15:00|605|604.4|603.4|603|606|605.6|603.4|603|10747
1701339600000|2023-11-30 10:20:00|603.6|603.2|603|601.8|603.6|603.2|602.6|601.8|2288
1701339900000|2023-11-30 10:25:00|601.2|602|603.6|602.6|604|603.2|601.2|600.6|2197
1701340200000|2023-11-30 10:30:00|604|602.8|601.8|600.8|604.8|604|601.4|600.6|10541
1701340500000|2023-11-30 10:35:00|601.6|600.6|601.6|600.6|601.8|600.8|601.4|600.6|1743
1701340800000|2023-11-30 10:40:00|601.8|600.8|603.2|602.6|603.2|602.8|601.8|600.8|4348
1701341100000|2023-11-30 10:45:00|602.4|601.8|603|602.4|603|602.6|602.4|601.8|1836
1701341400000|2023-11-30 10:50:00|603.2|601.8|602.4|601.8|603.2|601.8|602|601.6|2423
1701341700000|2023-11-30 10:55:00|602.2|601.6|602.6|601.6|602.6|601.6|602.2|601.6|992
1701342000000|2023-11-30 11:00:00|603|601.8|603.4|602.8|603.4|603|603|601.8|1350
1701342300000|2023-11-30 11:05:00|603.2|602.4|601.6|600.8|603.2|602.4|601.6|600.8|1078
1701342600000|2023-11-30 11:10:00|602.2|601.2|601.2|600.6|602.2|601.2|600.8|600.6|2662
1701342900000|2023-11-30 11:15:00|601|600.4|601|600.4|601.2|600.6|600.8|600.4|22886
1701343200000|2023-11-30 11:20:00|601.2|600.6|603|602.4|603|602.4|601.2|600.6|3102
1701343500000|2023-11-30 11:25:00|602.8|602.2|603.2|602.6|603.2|602.6|602.8|602.2|910
1701343800000|2023-11-30 11:30:00|603|602.4|602|601.2|603|602.4|601.8|601.2|771
1701344100000|2023-11-30 11:35:00|602.2|601.4|603|602|603.2|602.4|602.2|601.4|2481
1701344400000|2023-11-30 11:40:00|602.8|602.2|603|602.2|603|602.2|602.8|602.2|0
1701344700000|2023-11-30 11:45:00|603.6|602.4|603.6|603|603.6|603|603.6|602.4|11303
1701345000000|2023-11-30 11:50:00|603.2|602.8|603.4|602.8|603.4|602.8|603|602.8|1072
1701345300000|2023-11-30 11:55:00|603.2|602.4|603|602.6|603.2|602.8|602.8|602.4|1317
1701345600000|2023-11-30 12:00:00|603.2|603|603.2|602.8|604|603.4|603.2|602.8|2775
1701345900000|2023-11-30 12:05:00|603.4|603|603.4|603|603.4|603|603.4|603|288
1701346200000|2023-11-30 12:10:00|604.6|604|604.2|603.6|604.8|604.2|604.2|603.6|1238
1701346500000|2023-11-30 12:15:00|604|603|605|604.6|605|604.6|603.6|603|3462
1701346800000|2023-11-30 12:20:00|604.8|604.4|606|605.2|606|605.4|604.2|603.8|1603
1701347100000|2023-11-30 12:25:00|605.8|605|605.8|605.4|606|605.4|605.2|604.8|1227
1701347400000|2023-11-30 12:30:00|605.6|605.2|604.6|604|605.8|605.2|604.6|604|3616
1701347700000|2023-11-30 12:35:00||604.2||604||604.2||604|202777
1701348000000|2023-11-30 12:40:00|604|603.8|603.8|603.2|604|603.8|603.2|603|15789
1701348300000|2023-11-30 12:45:00||603.4||603.4||603.4||603.4|53339
1701348600000|2023-11-30 12:50:00|603.6|603.2|603|602.8|603.6|603.2|603|602.8|2136
1701348900000|2023-11-30 12:55:00|603.2|603.2|603.4|602.8|605.2|604.4|603|602.8|4886
1701349200000|2023-11-30 13:00:00|603.2|603|604.4|603.8|604.4|603.8|602.4|602.2|205942
1701349500000|2023-11-30 13:05:00|604.2|603.4|603.2|602.6|604.2|603.4|603.2|602.6|205960
1701349800000|2023-11-30 13:10:00|602.8|603|603.2|602.6|604|603.2|602.8|602.4|5304
1701350100000|2023-11-30 13:15:00|603.6|603.2|603.8|603.2|604|603.4|603.6|603.2|439
1701350400000|2023-11-30 13:20:00|604|603.6|606.8|606|607.8|606.8|604|603.6|14283
1701350700000|2023-11-30 13:25:00|607.8|606.2|608.4|607.2|608.4|607.2|607.8|606|1625
1701351000000|2023-11-30 13:30:00|608.2|607|606.8|606.2|608.2|607.4|606.2|605.8|4607
1701351300000|2023-11-30 13:35:00|609|607.8|609.2|608.6|611.6|610.2|608.8|607.8|4697
1701351600000|2023-11-30 13:40:00|610.2|609.4|609.8|609.2|610.2|609.4|608.8|608|13276
1701351900000|2023-11-30 13:45:00|610.2|609.4|608.4|607.6|610.2|609.4|608.2|607.6|7233
1701352200000|2023-11-30 13:50:00|608.2|607.2|607|606|608.2|607.2|605.8|605|3035
1701352500000|2023-11-30 13:55:00|606.8|605.8|606.4|605.8|606.8|606|605|604.6|10656
1701352800000|2023-11-30 14:00:00|605.8|605.6|604.4|603.2|605.8|605.6|603.4|602|4044
1701353100000|2023-11-30 14:05:00|605.2|603.6|605.6|604.4|606.2|605|605.2|603.6|2299
1701353400000|2023-11-30 14:10:00|606.4|604.6|606.6|605.8|607|606.2|606.2|604.6|3076
1701353700000|2023-11-30 14:15:00|606.4|605.6|604.2|603.2|606.4|606.2|604.2|603.2|4396
1701354000000|2023-11-30 14:20:00|604.4|603.6|606.4|605.6|607.4|606.2|602.8|602|3586
1701354300000|2023-11-30 14:25:00|606.2|604.8|605.6|604.8|606.2|605.6|605.6|604.8|1328
1701354600000|2023-11-30 14:30:00|605.4|605.2|603|602|606|605.2|602.6|602|3297
1701354900000|2023-11-30 14:35:00|602.8|601.4|600.6|599.6|602.8|601.4|599.2|598|21275
1701355200000|2023-11-30 14:40:00|600|599.4|601.2|599.4|601.2|600|596.2|594.2|5757
1701355500000|2023-11-30 14:45:00|601|598.4|600|598.8|601|599|598.2|597.2|4758
1701355800000|2023-11-30 14:50:00|600.6|599|603.8|603|604.4|603.4|600.6|599|12335
1701356100000|2023-11-30 14:55:00|604.8|604|601.8|600.2|605.4|604.2|601.6|600.2|4427
1701356400000|2023-11-30 15:00:00|603.2|600.8|601|600.2|603.8|602|600|599|7693
1701356700000|2023-11-30 15:05:00|601.4|600.4|605.6|604.4|606.4|605.2|601.4|600.4|4930
1701357000000|2023-11-30 15:10:00|605.4|603.6|607|606|607|606.2|604.4|603.6|5996
1701357300000|2023-11-30 15:15:00|607.4|606.2|606.4|606.2|607.8|606.8|606|605.4|3539
1701357600000|2023-11-30 15:20:00|606.2|605.8|607|606.4|608.6|607.4|606.2|605.6|3244
1701357900000|2023-11-30 15:25:00|607.4|606.6|607.8|606.6|607.8|606.8|605|604.2|3625
1701358200000|2023-11-30 15:30:00|608|606.8|607.2|606.6|608.4|607.2|606|605.8|3597
1701358500000|2023-11-30 15:35:00|607|606.2|606.4|605.8|607|606.2|606|605.6|4644
1701358800000|2023-11-30 15:40:00|607|606|607.2|606.8|608.2|607.4|606.6|605.8|3487
1701359100000|2023-11-30 15:45:00|607|606.4|601.2|600.8|607.2|606.6|601.2|600.8|11298
1701359400000|2023-11-30 15:50:00|601.4|600.6|600.8|600.6|602|601.2|600.8|600.4|4327
1701359700000|2023-11-30 15:55:00|600.6|600.2|602.4|601.8|602.4|602|600.2|599.6|5836
1701360000000|2023-11-30 16:00:00|603.2|602.4|599.4|599|603.2|602.4|599.4|598.6|6077
1701360300000|2023-11-30 16:05:00|599.2|598.8|599.6|599.2|600.4|599.8|599|598.6|2954
1701360600000|2023-11-30 16:10:00|600.6|600.2|600|599.4|601.4|600.8|599.2|598|11622
1701360900000|2023-11-30 16:15:00|599.8|598.8|599.4|599|600|599.6|598.4|597.8|9422
1701361200000|2023-11-30 16:20:00|599|598.8|597.8|597.4|599|598.8|597.4|596.6|6820
1701361500000|2023-11-30 16:25:00|598|597.6|597.4|596.4|598.2|598|596.8|596.4|11714
1701417600000|2023-12-01 08:00:00|605|591.2|595.2|592.4|605|600.4|595.2|591.2|27892
1701417900000|2023-12-01 08:05:00|595|592.6|592.6|591.2|595|593|592.6|591.2|1544
1701418200000|2023-12-01 08:10:00|592|590|593.8|591.6|596.2|593.8|588.6|587.4|5018
1701418500000|2023-12-01 08:15:00|594|591.8|589.8|588.2|594|591.8|587.4|585.8|2854
1701418800000|2023-12-01 08:20:00|589.6|586.8|586.2|584.8|589.6|587|586|584.8|709
1701419100000|2023-12-01 08:25:00|586|584|585.4|584|587.8|585.8|585.4|583.4|6608
1701419400000|2023-12-01 08:30:00|585.2|584.2|584.2|583|585.8|584.8|583.8|582.8|2460
1701419700000|2023-12-01 08:35:00|584.8|583.4|585.6|584.4|585.6|584.4|584|582.8|4343
1701420000000|2023-12-01 08:40:00|585.4|583.4|584.4|583.4|585.6|584.6|584.2|583.4|1366
1701420300000|2023-12-01 08:45:00|584.6|585.4|586.8|586|587|586|584.6|585.4|1056
1701420600000|2023-12-01 08:50:00|587.2|585.8|588|586.6|589.2|587.6|587.2|585.8|2154
1701420900000|2023-12-01 08:55:00|587.8|586.8|590.6|588.6|590.6|588.6|587.8|586.4|718
1701421200000|2023-12-01 09:00:00|590.8|588.8|599.6|598.4|599.6|598.6|590.8|588.8|5202
1701421500000|2023-12-01 09:05:00|599.4|598|596.6|595.4|601|599.4|596.2|595.4|5976
1701421800000|2023-12-01 09:10:00|596.4|595.2|595.6|594|597.2|595.8|594.6|593.4|1215
1701422100000|2023-12-01 09:15:00|596|594.4|596.8|594.6|596.8|594.6|593.6|592.8|1890
1701422400000|2023-12-01 09:20:00|596.6|595|596|595|596.6|595|596|595|310
1701422700000|2023-12-01 09:25:00|596.6|595.6|598.2|597|598.2|597|596.6|595.6|1225
1701423000000|2023-12-01 09:30:00|599.6|597.4|596.8|596.4|601.2|599.2|596.8|596.2|2611
1701423300000|2023-12-01 09:35:00|596.6|596|597|596.2|597.4|596.4|595.6|595.2|2766
1701423600000|2023-12-01 09:40:00|597.8|596.8|597.6|596.4|598|597.4|596.8|596.4|595
1701423900000|2023-12-01 09:45:00|597.2|596.6|596.2|595.2|597.2|596.6|595.6|595.2|3390
1701424200000|2023-12-01 09:50:00|596||596||596||596||0
1701424500000|2023-12-01 09:55:00|595.8|594.8|594.8|594.2|596.4|595.8|594.6|594|963
1701424800000|2023-12-01 10:00:00|593.8|593.4|594.4|593.2|594.4|593.6|593.4|593|1647
1701425100000|2023-12-01 10:05:00|594.6|593.4|595|594.2|595|594.2|592.8|592.4|1481
1701425400000|2023-12-01 10:10:00|594.8|593.6|591.8|591|594.8|593.6|591|590.6|1899
1701425700000|2023-12-01 10:15:00|593.2|592.4|593.6|592.8|594|592.8|593|592.2|752
1701426000000|2023-12-01 10:20:00|593|592.6|592|591.4|594.4|593.4|591.8|591.4|6766
1701426300000|2023-12-01 10:25:00|592.4|591.6|591.4|591|592.8|591.8|591.4|591|395
1701426600000|2023-12-01 10:30:00|591|590.6|591.4|590.4|591.6|591|590.8|590.4|3207
1701426900000|2023-12-01 10:35:00|591.2|590|590.8|590.2|591.6|590.8|590.6|590|1474
1701427200000|2023-12-01 10:40:00|591.4|590.4|590.4|589.8|592|590.8|590.2|589.8|1970
1701427500000|2023-12-01 10:45:00|590.8|590|591.4|590.6|591.8|591|589.6|589|8576
1701427800000|2023-12-01 10:50:00|590|589.4|587.6|586.6|590.2|589.6|587.4|586.6|3734
1701428100000|2023-12-01 10:55:00|587.4|586.4|585.4|584.4|587.6|586.8|584.8|583.6|5290
1701428400000|2023-12-01 11:00:00|584.2|583.8|586|585|586.2|585|584.2|583.4|4233
1701428700000|2023-12-01 11:05:00|585.6|584.8|583.8|582.6|585.6|584.8|583|582.6|7702
1701429000000|2023-12-01 11:10:00|583.6|582.8|583.4|582.4|583.6|582.8|582.2|581.2|906
1701429300000|2023-12-01 11:15:00|585.2|584.2|584|583.2|585.2|584.2|583|582.2|9269
1701429600000|2023-12-01 11:20:00|584.8|583.8|584.8|584|584.8|584.2|584.8|583.8|7612
1701429900000|2023-12-01 11:25:00|584.6|583.8|582.6|582|584.6|583.8|582.4|581.4|26334
1701430200000|2023-12-01 11:30:00|582.4|581.6|588|586.8|588|586.8|582|581.6|14935
1701430500000|2023-12-01 11:35:00|588.8|587|589|588.2|590|589|588.2|587|4911
1701430800000|2023-12-01 11:40:00|588.4|587.6|588.6|587.8|589.2|588.4|588.4|587.6|2150
1701431100000|2023-12-01 11:45:00|588.4|587.4|587.6|586.4|588.4|587.4|586.4|585.6|3831
1701431400000|2023-12-01 11:50:00|588.2|587.2|589.4|587.8|589.4|587.8|588|587.2|586
1701431700000|2023-12-01 11:55:00|589.8|588|591.6|590.4|591.6|590.4|589.4|588|2785
1701432000000|2023-12-01 12:00:00|591.4|590.2|589.2|588.8|591.4|590.2|589.2|588.8|2327
1701432300000|2023-12-01 12:05:00|589|588.6|589.6|588.6|590|589.2|589|588.6|2534
1701432600000|2023-12-01 12:10:00|589|588.4|588.2|587.6|589|588.4|587.8|587.6|952
1701432900000|2023-12-01 12:15:00|588.4|588.6|588.4|587.6|590.2|589.2|588.4|587.6|3696
1701433200000|2023-12-01 12:20:00|588.2|588.4|588.2|587.4|588.6|588.4|587.6|587.4|3105
1701433500000|2023-12-01 12:25:00|588.6|587.6|588.8|588.4|589.8|588.8|588.6|587.6|1361
1701433800000|2023-12-01 12:30:00|589|589|589.4|588.8|589.6|589|589|588.4|3911
1701434100000|2023-12-01 12:35:00|589.6|588.2|589.2|588.2|589.6|588.4|588.8|588.2|648
1701434400000|2023-12-01 12:40:00|589||589||589.2||589||488
1701434700000|2023-12-01 12:45:00|589.4|588.4|589.2|588.4|589.4|588.4|589.2|588.4|1556
1701435000000|2023-12-01 12:50:00|590.4|589.2|592.8|591.8|593|591.8|588.4|588|9684
1701435300000|2023-12-01 12:55:00|591.4|590.6|591.6|590.8|591.8|590.8|591.2|590.6|1615
1701435600000|2023-12-01 13:00:00|592.8|591|592.4|591.6|593.8|593|592.4|590.8|1123
1701435900000|2023-12-01 13:05:00|592.6|591.8|591.2|590.6|593.2|592.4|591.2|590.6|6950
1701436200000|2023-12-01 13:10:00|590.4|590|591|590.2|591.2|590.8|590.4|590|10656
1701436500000|2023-12-01 13:15:00|590.8|590|590.6|589.6|590.8|590.4|589.4|589.2|2973
1701436800000|2023-12-01 13:20:00|590.2|589.2|589.6|588.8|590.2|589.2|589.2|588.4|1964
1701437100000|2023-12-01 13:25:00|589.4|588.2|588.8|588.2|589.4|588.6|588.6|588.2|2496
1701437400000|2023-12-01 13:30:00|589|588.6|588.4|587.6|589|588.6|587.8|586.8|12011
1701437700000|2023-12-01 13:35:00|589|587.8|589.4|588.8|589.4|588.8|588.4|587.8|2890
1701438000000|2023-12-01 13:40:00|589.8|589.4|590|589|590|589.4|589.4|589|788
1701438300000|2023-12-01 13:45:00|589|588.6|586.6|586|589.4|588.6|586.4|585.6|3214
1701438600000|2023-12-01 13:50:00|586.4|585.8|587.2|586|587.2|586.4|585.4|585|2778
1701438900000|2023-12-01 13:55:00|588.6|586.2|585|584.6|588.8|588|585|584.2|1040
1701439200000|2023-12-01 14:00:00|585.4|585|585.2|584.6|585.4|585|584|583.4|1804
1701439500000|2023-12-01 14:05:00|585.8|584.8|585|584.4|585.8|585|584.4|584|2117
1701439800000|2023-12-01 14:10:00|584.8|584|583.4|582.8|584.8|584|582.6|581.8|4963
1701440100000|2023-12-01 14:15:00|584|583.6|586.2|585.6|586.4|585.6|583.8|583.4|12643
1701440400000|2023-12-01 14:20:00|586|585.2|584.6|584|586|585.2|584.2|583.6|9982
1701440700000|2023-12-01 14:25:00|584.8|584.4|583.8|583.2|584.8|584.4|583.8|583.2|3111
1701441000000|2023-12-01 14:30:00|583.6|582.4|582|581.4|584|583.2|579.8|579.6|10725
1701441300000|2023-12-01 14:35:00|582.2|581.6|585.8|585|586|585.2|582|581.4|10962
1701441600000|2023-12-01 14:40:00|586.2|585.8|587.4|585.8|587.4|586.4|586|585|5476
1701441900000|2023-12-01 14:45:00|588.2|586.2|586.8|585.4|589.6|588.2|586.8|585.4|2541
1701442200000|2023-12-01 14:50:00|586.6|585.6|585.8|585.2|586.8|585.8|584.2|583.6|4590
1701442500000|2023-12-01 14:55:00|586|585|585.4|585|586.2|585.6|585.4|585|2422
1701442800000|2023-12-01 15:00:00|587.4|585.6|590|589.4|590.4|589.8|586|585|8025
1701443100000|2023-12-01 15:05:00|589.2|588.2|589.2|588.8|590.4|589.6|586.8|586|10197
1701443400000|2023-12-01 15:10:00|589.6|589|591.2|590.2|591.4|590.6|587.8|587.4|5052
1701443700000|2023-12-01 15:15:00|590.6|590.4|593.8|593.4|593.8|593.4|590.6|590|6995
1701444000000|2023-12-01 15:20:00|594|593.2|592.6|592|594|593.6|592.6|592|20615
1701444300000|2023-12-01 15:25:00|592.4|591.4|591|590.4|592.4|591.4|590|589.2|4520
1701444600000|2023-12-01 15:30:00|590.2|589.8|591.4|590.4|593.2|592.4|590.2|589.8|6267
1701444900000|2023-12-01 15:35:00|591.2|591|592.2|591.4|592.4|591.8|590.8|590.6|3013
1701445200000|2023-12-01 15:40:00|592|591|590.6|590|592|591.4|590.2|589.8|3575
1701445500000|2023-12-01 15:45:00|591.4|590.2|592.6|592.2|593.2|592.8|590.8|590.2|5270
1701445800000|2023-12-01 15:50:00|593.2|592.6|592.2|591.8|593.2|592.6|591.6|591.4|2872
1701446100000|2023-12-01 15:55:00|592.8|592.2|592.8|592|593.6|593|591.8|591.2|22789
1701446400000|2023-12-01 16:00:00|592.6|591.8|590.2|589.6|592.6|591.8|588|587.6|14873
1701446700000|2023-12-01 16:05:00|589.8|589.4|591|590.4|591.8|591|587.8|587.2|4906
1701447000000|2023-12-01 16:10:00|590.8|590.2|594.4|593.6|594.4|593.8|590.6|590.2|8888
1701447300000|2023-12-01 16:15:00|594.2|593.8|595|594.4|595|594.6|593.6|593.2|12510
1701447600000|2023-12-01 16:20:00|594.4|594.2|595.8|595.2|595.8|595.2|594.2|593.8|12373
1701447900000|2023-12-01 16:25:00|595.6|595|596.8|595.6|597.6|596.8|595.4|595|17881
1701676800000|2023-12-04 08:00:00|601|598.6|609.4|607.4|610|607.6|601|598.2|20999
1701677100000|2023-12-04 08:05:00|609.2|607.6|609|607.6|609.2|607.6|606.2|604.6|11361
1701677400000|2023-12-04 08:10:00|610|607.8|613.8|612.4|614|612.4|609.8|607.8|14078
1701677700000|2023-12-04 08:15:00|613.6|612.2|612.4|610.8|615|613.8|612.4|610.8|16168
1701678000000|2023-12-04 08:20:00|612.6|611.6|609.2|608|612.6|611.6|608.4|606.6|5059
1701678300000|2023-12-04 08:25:00|610.6|608.2|609.2|608.8|610.6|609.4|608.4|607.6|9332
1701678600000|2023-12-04 08:30:00|611.2|610.2|614.8|613.6|617.2|616.2|611|610|11886
1701678900000|2023-12-04 08:35:00|615.2|613.8|618.8|617.6|619|617.6|615.2|613.8|12373
1701679200000|2023-12-04 08:40:00|618.4|617.4|622|621|622|621|618.4|617.4|16384
1701679500000|2023-12-04 08:45:00|622.8|621.2|626|625.2|627.4|625.6|620.8|619.8|19997
1701679800000|2023-12-04 08:50:00|625.6|625.4|625.8|624.4|626|625.4|623.6|622.8|11353
1701680100000|2023-12-04 08:55:00|625.6|624.6|625.4|624.4|625.6|624.8|623.2|622.2|10103
1701680400000|2023-12-04 09:00:00|625.6|624.6|625.2|624.4|626|625.4|624.6|623.8|8273
1701680700000|2023-12-04 09:05:00|626|625.6|620.6|619.8|626|625.6|620.6|619.8|36495
1701681000000|2023-12-04 09:10:00|620.4|619.6|621.2|620|621.6|620.4|617.2|616.6|14519
1701681300000|2023-12-04 09:15:00|621|619.4|619|617.4|621.6|620.4|617.6|616.6|3461
1701681600000|2023-12-04 09:20:00|618.8|617.8|620.6|619.2|621.2|620.4|618.8|617.8|4781
1701681900000|2023-12-04 09:25:00|620.8|619.4|620.6|619.2|621.2|620|620|619.2|5383
1701682200000|2023-12-04 09:30:00|620.2|618.8|618.4|617.2|620.2|619|617.6|617|15336
1701682500000|2023-12-04 09:35:00|618.6|617.4|615.6|614.6|618.6|617.6|615.2|614.4|18977
1701682800000|2023-12-04 09:40:00|616.6|615|617|616.4|617|616.4|615.6|614.6|1745
1701683100000|2023-12-04 09:45:00|618|616.6|620.2|619|621|620.2|617.8|616.6|4778
1701683400000|2023-12-04 09:50:00|620|618|619.6|618.6|620.4|619.4|618.8|618|2013
1701683700000|2023-12-04 09:55:00|620|618.8|619.8|618.8|620.2|619.4|618.4|617.8|2644
1701684000000|2023-12-04 10:00:00|619.6|618.2|620.4|619.8|620.4|620|618.2|617.6|3870
1701684300000|2023-12-04 10:05:00|620.2|619.6|620.4|619.8|620.6|619.8|619.8|619.4|4912
1701684600000|2023-12-04 10:10:00|620|619.4|620|619.4|620|619.6|619.2|619|3178
1701684900000|2023-12-04 10:15:00|620.4|619.2|619.2|618.8|620.4|619.8|619.2|618.8|8724
1701685200000|2023-12-04 10:20:00|618.8|618.6|620|619.2|620.2|619.6|618.8|618.6|4800
1701685500000|2023-12-04 10:25:00|||||||||782
1701685800000|2023-12-04 10:30:00|619.8|619.4|620.2|619.4|620.2|619.6|619.8|619.4|1842
1701686100000|2023-12-04 10:35:00|620|619.2|619.6|618.4|620|619.2|618.4|618.2|2428
1701686400000|2023-12-04 10:40:00|619.4|617.6|616.4|615.6|619.4|617.6|616.4|615.4|2550
1701686700000|2023-12-04 10:45:00|616.8|615.8|617.4|616.4|617.4|616.4|616.2|615.6|3940
1701687000000|2023-12-04 10:50:00|617.6|616.6|617.4|616.4|617.8|616.8|617.2|616.4|1710
1701687300000|2023-12-04 10:55:00|617.2|614.2|617.2|616.8|617.2|616.8|615|614.2|8245
1701687600000|2023-12-04 11:00:00|616.8|616.4|617.2|616.4|617.2|616.6|616.2|615.4|3770
1701687900000|2023-12-04 11:05:00|617|616.2|616.2|615|617.2|616.4|615.6|614.6|3170
1701688200000|2023-12-04 11:10:00|616|615.2|616.8|615.6|617|615.6|616|615.2|2851
1701688500000|2023-12-04 11:15:00|616.6|615.2|615.6|615|616.6|615.2|615.6|615|331
1701688800000|2023-12-04 11:20:00|615.4|614.4|615.4|615|615.6|615|614.8|614.4|1365
1701689100000|2023-12-04 11:25:00|614.8|614.4|615.2|614.4|615.2|614.6|614.8|614.4|944
1701689400000|2023-12-04 11:30:00|615|613|615.4|614.8|615.4|614.8|613.6|613|1744
1701689700000|2023-12-04 11:35:00|616.2|615|617.2|616|617.2|616|616.2|615|1663
1701690000000|2023-12-04 11:40:00|617.4|616.2|617.2|616.4|618.2|616.8|616.6|616|559
1701690300000|2023-12-04 11:45:00|617|616.2|616.2|615.6|617.2|616.2|615.8|615.6|890
1701690600000|2023-12-04 11:50:00|614.8|614|613.2|612.6|615.2|614|612.6|612|3852
1701690900000|2023-12-04 11:55:00|613.4|612.4|614|613|614|613.2|613.4|612.4|653
1701691200000|2023-12-04 12:00:00|614.2|613.4|610.2|609.4|614.2|613.4|610|609.4|6208
1701691500000|2023-12-04 12:05:00|610.6|609.8|609.8|609|611.6|610.6|609.4|609|3953
1701691800000|2023-12-04 12:10:00|610.2|609.4|609.6|609.2|610.4|609.6|609.4|609|461
1701692100000|2023-12-04 12:15:00|610.8|610|611.2|610.2|611.4|610.2|610.4|610|1142
1701692400000|2023-12-04 12:20:00|611.4|610.4|609.6|608.2|611.6|611|608.8|608|3639
1701692700000|2023-12-04 12:25:00|609.4|608.4|606.6|606|609.4|608.6|606.2|605.8|6184
1701693000000|2023-12-04 12:30:00|606|605.6|606.6|606|606.6|606.4|606|605.6|7743
1701693300000|2023-12-04 12:35:00|606.4|606.2|606.6|605.8|606.6|606.4|606.2|605.6|3929
1701693600000|2023-12-04 12:40:00|606.4|606|605.2|604.8|606.6|606|605.2|604.8|2775
1701693900000|2023-12-04 12:45:00|606|605.6|606.6|605.4|606.6|605.8|605.8|605.2|1009
1701694200000|2023-12-04 12:50:00||605.6||605.8||605.8||605.6|1697
1701694500000|2023-12-04 12:55:00|606.2|605.6|605.2|605|606.6|606|605.2|605|3749
1701694800000|2023-12-04 13:00:00|605|604|605.6|605|605.6|605|605|604|2208
1701695100000|2023-12-04 13:05:00|605.4|604.8|605|604.6|605.6|605.2|605|604.2|2706
1701695400000|2023-12-04 13:10:00|605.6|604.2|605.8|604.6|605.8|604.6|603.8|602.8|8868
1701695700000|2023-12-04 13:15:00|605.6|604.8|604.6|603.8|606.6|606|603.6|603.2|8519
1701696000000|2023-12-04 13:20:00|604.2|603|604.8|603.8|605|604|603.2|602.6|2120
1701696300000|2023-12-04 13:25:00|605.2|604.2|602.2|601.4|605.4|604.4|601.6|601|6624
1701696600000|2023-12-04 13:30:00|602|601.2|600.2|599|602|601.6|598.6|598|11265
1701696900000|2023-12-04 13:35:00|600.4|599.2|598.6|598|600.4|599.4|598|597|5956
1701697200000|2023-12-04 13:40:00|599|598.2|599.4|598.4|600|599.2|598.6|598|3238
1701697500000|2023-12-04 13:45:00|599.2|598|596|595|599.2|598.4|596|595|2554
1701697800000|2023-12-04 13:50:00|596.4|595.2|594.6|593.8|596.8|596.2|593.8|593|8902
1701698100000|2023-12-04 13:55:00|594.8|594|593.8|592.8|597.8|597.2|593.8|592.6|7599
1701698400000|2023-12-04 14:00:00|594.8|593|594.6|594.2|595.6|594.6|594.2|593|8896
1701698700000|2023-12-04 14:05:00|594|593.4|592.6|592|595|594.4|592.2|591|17302
1701699000000|2023-12-04 14:10:00|592.4|591.4|589.8|589|592.4|591.4|589.8|589|6635
1701699300000|2023-12-04 14:15:00|590|588.6|587|586.2|590|589|585.8|584.8|4221
1701699600000|2023-12-04 14:20:00|587.6|586|586.8|586.2|588.4|588|585.6|585.2|8534
1701699900000|2023-12-04 14:25:00|587.4|586.4|586.8|585.8|587.6|587.2|585.4|585|7023
1701700200000|2023-12-04 14:30:00|586.6|585.6|590|589.4|591.8|590.8|586.4|585.6|23959
1701700500000|2023-12-04 14:35:00|590.8|589.6|596.6|595.4|596.6|595.6|589.2|588.6|6493
1701700800000|2023-12-04 14:40:00|596.8|595.6|596.2|595.8|599.8|598.6|596|595.6|14048
1701701100000|2023-12-04 14:45:00|595.4|595|596.4|595.4|596.8|596.2|594.2|593.6|8331
1701701400000|2023-12-04 14:50:00|596.2|594.6|596|595|598.2|597.2|594|593.6|13069
1701701700000|2023-12-04 14:55:00|595.8|595.2|595.2|593.8|596.2|595.2|593.6|592.2|7350
1701702000000|2023-12-04 15:00:00|595|593.4|592.6|592.2|595.4|594.6|592.4|592|13982
1701702300000|2023-12-04 15:05:00|593|592.4|595.8|595|596|595|592.6|591.8|6142
1701702600000|2023-12-04 15:10:00|595.6|594.6|596.2|595.4|597.2|596.4|594.6|594.2|6826
1701702900000|2023-12-04 15:15:00|596.6|595.6|603.2|602.4|603.8|602.8|596.6|595.6|9409
1701703200000|2023-12-04 15:20:00|602|602.6|600.2|599.4|602|602.6|597.8|597|6698
1701703500000|2023-12-04 15:25:00|600|599.2|598.2|597.6|600|599.2|596.8|596.4|2449
1701703800000|2023-12-04 15:30:00|598|597.2|593|592.6|598|597.2|593|592.6|4588
1701704100000|2023-12-04 15:35:00|592.8|592.8|593|592.2|594.2|593.4|592.6|592|22803
1701704400000|2023-12-04 15:40:00|592.8|592|593.2|592.4|594.2|593.4|592.4|592|5001
1701704700000|2023-12-04 15:45:00|593.4|592.6|592.2|591.4|594|593.6|591.8|591.4|5261
1701705000000|2023-12-04 15:50:00|592|591.6|593.4|592.8|593.6|592.8|592|591.4|3223
1701705300000|2023-12-04 15:55:00|592.2|593|590|589.4|592.2|593|589.2|588.6|6236
1701705600000|2023-12-04 16:00:00|589.8|588.8|589|588.6|590.6|590.2|588.8|588.2|12056
1701705900000|2023-12-04 16:05:00|588.8|588.4|587.8|587.4|589|588.6|586.8|586.4|11112
1701706200000|2023-12-04 16:10:00|587.6|587.8|590.2|589.8|590.2|589.8|587.6|587.8|5506
1701706500000|2023-12-04 16:15:00|590.8|590.2|589.8|589.4|591.4|591|589.8|589.2|13718
1701706800000|2023-12-04 16:20:00|590|589.6|590.4|590.2|591.4|591|589.8|589.4|33676
1701707100000|2023-12-04 16:25:00|590.6|589.6|589.4|588.6|590.6|589.6|589|588.4|14042
1701763200000|2023-12-05 08:00:00|591.2|586.6|589.8|587.6|593.2|590.6|589.6|586.6|7234
1701763500000|2023-12-05 08:05:00|589.6|587|586.4|585.2|590|588.4|586.2|585|9710
1701763800000|2023-12-05 08:10:00|585.6|584.4|583.6|582.8|586.4|584.4|583.6|582.4|14924
1701764100000|2023-12-05 08:15:00|584.2|583.6|590.4|589.2|590.4|589.2|584.2|583.6|3922
1701764400000|2023-12-05 08:20:00|590.6|589.4|588.6|588|591|589.4|588.6|588|2966
1701764700000|2023-12-05 08:25:00|588.4|585.8|585|584.2|588.4|585.8|584.2|583.4|1972
1701765000000|2023-12-05 08:30:00|584.8|584.4|586|584.8|587|585.2|583.8|582.8|13484
1701765300000|2023-12-05 08:35:00|587|585|587.8|587|588|587.2|585.4|584.2|714
1701765600000|2023-12-05 08:40:00|588.8|587.2|588.6|587.6|589.2|587.6|588.4|587.2|18
1701765900000|2023-12-05 08:45:00|587.2|586.6|584|583.2|587.6|586.6|583.8|583.2|8332
1701766200000|2023-12-05 08:50:00|584.2|583.8|586.2|584.8|586.4|585|584.2|583.8|1635
1701766500000|2023-12-05 08:55:00|587.4|585|589.6|588.2|589.6|588.2|587.4|585|2252
1701766800000|2023-12-05 09:00:00|590.6|589.8|588|587.4|591|589.8|588|587.4|4611
1701767100000|2023-12-05 09:05:00|588.2|587.8|589.2|588.4|589.6|588.8|587.4|586.4|5611
1701767400000|2023-12-05 09:10:00|589.8|588.8|591|589.6|591.2|589.6|588.4|587.8|1721
1701767700000|2023-12-05 09:15:00|590.8|590|589.4|588.6|591.2|590.4|589|588.6|5729
1701768000000|2023-12-05 09:20:00|589.2|588|590.2|589.8|590.2|589.8|588.6|588|6976
1701768300000|2023-12-05 09:25:00|590.8|590.2|592|591|592|591|590.2|589.6|1243
1701768600000|2023-12-05 09:30:00|591.8|591.2|593.6|592.6|593.6|592.8|591.6|591|12123
1701768900000|2023-12-05 09:35:00|593.4|592.8|596.6|595.4|596.8|595.8|593.4|592.6|3137
1701769200000|2023-12-05 09:40:00|596.4|595.6|598|596.6|598|596.6|596|595.6|639
1701769500000|2023-12-05 09:45:00|||||||||1019
1701769800000|2023-12-05 09:50:00|599.4|596.8|598.2|597.6|600|599.2|597.4|596.8|3490
1701770100000|2023-12-05 09:55:00|599|598|598.2|597.4|599|598.2|598.2|597.4|896
1701770400000|2023-12-05 10:00:00|598|598|597|596.2|598.8|598.4|596.6|595.8|5231
1701770700000|2023-12-05 10:05:00|596.8|596|596|595.2|597|596.2|596|595.2|5173
1701771000000|2023-12-05 10:10:00|595.2|595|595.2|594.6|595.8|595|595.2|594.6|3192
1701771300000|2023-12-05 10:15:00|595.6|594.8|596|595|596|595.8|595|594.6|1886
1701771600000|2023-12-05 10:20:00|595.8|594.8|595.8|595.2|596.2|595.2|595|594.2|1919
1701771900000|2023-12-05 10:25:00|595.6|595|594.8|594|595.8|595|594|593.6|3240
1701772200000|2023-12-05 10:30:00|595|594.2|595.8|594.8|596.6|595.4|595|594|2467
1701772500000|2023-12-05 10:35:00|595.6|594.2|594.4|593.6|595.6|594.2|594.2|593.6|2012
1701772800000|2023-12-05 10:40:00|594.2|593|593.2|592.4|594.2|593|593|592.4|1682
1701773100000|2023-12-05 10:45:00|594.2|593.2|593|592.2|594.2|593.2|592.6|592.2|895
1701773400000|2023-12-05 10:50:00|592.8|591.8|592|591.2|592.8|591.8|591.2|590.4|2241
1701773700000|2023-12-05 10:55:00|591.8|590.8|592.8|592|593.4|592.2|591.2|590.6|1591
1701774000000|2023-12-05 11:00:00|592.6|591.8|591.6|591|592.6|592|591.4|590.8|4552
1701774300000|2023-12-05 11:05:00|590.8|590|591.6|591|591.6|591|590.6|590|2100
1701774600000|2023-12-05 11:10:00|592.6|591.8|592.4|591.6|592.6|591.8|592.4|591.6|832
1701774900000|2023-12-05 11:15:00|591.4|591.2|593|591.8|593.2|592|591.2|590.8|6054
1701775200000|2023-12-05 11:20:00|592.8|591|591.8|590.8|592.8|591|591.8|590.8|1790
1701775500000|2023-12-05 11:25:00|591.6|590.4|591.4|590.6|591.6|590.8|591|590.4|1153
1701775800000|2023-12-05 11:30:00|591.2|590.4|590.8|590|591.6|590.6|590.6|590|2484
1701776100000|2023-12-05 11:35:00|590.6|589.8|590.6|590|590.6|590|590|589.4|1213
1701776400000|2023-12-05 11:40:00|591.4|590.4|592.6|591.4|592.6|591.4|591.2|590.4|1415
1701776700000|2023-12-05 11:45:00||591.6||592||592.2||591.4|146
1701777000000|2023-12-05 11:50:00|592.8|592.2|594|592.8|594.2|593|592.8|592|422
1701777300000|2023-12-05 11:55:00|594.2|593|593.2|592.4|594.2|593.2|593.2|592.4|1514
1701777600000|2023-12-05 12:00:00|593|593|593|592.2|593.4|593|592.8|592.2|1312
1701777900000|2023-12-05 12:05:00|592.8|591.6|588.8|588.2|592.8|591.6|588.8|588.2|2680
1701778200000|2023-12-05 12:10:00|589.2|588|588|587.6|589.4|588.4|588|587.6|1694
1701778500000|2023-12-05 12:15:00|587.6|587.4|590|589.4|591|590.4|587.4|586.4|5923
1701778800000|2023-12-05 12:20:00|589.8|589|590.4|589.6|590.6|590|589.6|589|4085
1701779100000|2023-12-05 12:25:00|590.6|589.8|589.8|589.2|591|590.4|589.8|589.2|3270
1701779400000|2023-12-05 12:30:00|590.4|589.6|590|589.6|590.4|589.6|590|589.6|326
1701779700000|2023-12-05 12:35:00|589.4|588.6|590|589.2|590|589.2|589.2|588.6|760
1701780000000|2023-12-05 12:40:00|589.8|588.8|589.2|588.6|589.8|588.8|588.4|588.2|1524
1701780300000|2023-12-05 12:45:00|589.6|588.8|591.4|590.6|591.4|590.6|589.6|588.8|572
1701780600000|2023-12-05 12:50:00|591.6|590.2|591|590.2|591.6|590.2|590.6|590.2|1224
1701780900000|2023-12-05 12:55:00|591.2|590.6|590.2|589.6|591.2|590.6|590|589|900
1701781200000|2023-12-05 13:00:00|590|589.4|590|589.6|590.4|590|589.4|588.8|3015
1701781500000|2023-12-05 13:05:00|590.4|590|591.2|590.4|591.6|590.4|590.4|590|231
1701781800000|2023-12-05 13:10:00|591|590.2|591|590.4|591|590.4|590.8|590.2|809
1701782700000|2023-12-05 13:25:00|590.8|590|592.4|591.4|592.6|591.8|590.4|590|2161
1701783000000|2023-12-05 13:30:00|592.2|590.8|589.8|589|592.4|591.8|589.2|588.4|10593
1701783300000|2023-12-05 13:35:00|590|589.2|591.8|591.2|591.8|591.2|590|589.2|3314
1701783600000|2023-12-05 13:40:00|592.4|591.6|592.4|591.6|594.2|592.6|592.4|591.6|8083
1701783900000|2023-12-05 13:45:00|592.2|591.8|591.6|591|592.4|591.8|591.2|591|8741
1701784200000|2023-12-05 13:50:00|592.2|591.6|594|593.2|594|593.4|592.2|591.6|1655
1701784500000|2023-12-05 13:55:00|593.8|592.6|591.2|590.8|593.8|592.6|591.2|590.4|3194
1701784800000|2023-12-05 14:00:00|591|590.6|590.4|589.6|591|590.6|590|589.4|2426
1701785100000|2023-12-05 14:05:00|590.2|589.8|588.2|587.4|590.2|589.8|588.2|587.2|2541
1701785400000|2023-12-05 14:10:00|588.6|588.2|590.6|589.8|590.6|589.8|588.6|588|2788
1701785700000|2023-12-05 14:15:00|590.8|590|591|590.4|592.2|591.4|590.8|590|2052
1701786000000|2023-12-05 14:20:00|592|591|592|591.4|592.6|591.6|591.8|590.8|1837
1701786300000|2023-12-05 14:25:00|592.4|591.6|591.6|591|592.4|591.8|591.4|591|4209
1701786600000|2023-12-05 14:30:00|591.2|590.8|590.4|589.8|591.4|590.8|589|588.4|6119
1701786900000|2023-12-05 14:35:00|591|590|589.4|589|591.4|591|589|588.4|3903
1701787200000|2023-12-05 14:40:00|588.8|588.4|589|588.6|590.4|589.4|587.8|587|4065
1701787500000|2023-12-05 14:45:00|588.8|587.6|589.6|588.8|590.6|590|586.4|585|7918
1701787800000|2023-12-05 14:50:00|590.4|589.6|591.2|590.4|591.4|590.6|590.2|589.4|2892
1701788100000|2023-12-05 14:55:00|591|590|591.4|590.6|591.4|590.6|590.4|590|1884
1701788400000|2023-12-05 15:00:00|592.6|589.6|593.8|592.6|596.6|596|592.6|589.6|10570
1701788700000|2023-12-05 15:05:00|593.6|592.2|592.8|591.8|593.6|592.8|592|591.2|9784
1701789000000|2023-12-05 15:10:00|593.4|591.6|592.6|591.8|595.6|594.8|592|591.4|4232
1701789300000|2023-12-05 15:15:00|593.2|592|593|592.2|593.4|592.6|591.4|590.8|7876
1701789600000|2023-12-05 15:20:00|592.8|592|594.2|593.4|595.6|595|592.2|591.6|4847
1701789900000|2023-12-05 15:25:00|594|593.2|592.4|591.8|594.2|593.4|592.4|591.6|3575
1701790200000|2023-12-05 15:30:00|592.2|591.6|589.6|588.6|592.2|591.6|589.6|588.6|9008
1701790500000|2023-12-05 15:35:00|589.8|588.8|589.8|589.4|591|590.2|589.6|588.8|2201
1701790800000|2023-12-05 15:40:00|590|589.6|591.4|591|592.2|591.4|590|589.2|5500
1701791100000|2023-12-05 15:45:00|591.8|591.2|591.6|591|592.2|591.6|591.2|590.6|2689
1701791400000|2023-12-05 15:50:00|590.8|589.8|591.6|591|591.6|591.2|590.8|589.8|3120
1701791700000|2023-12-05 15:55:00|591.8|591.4|593.2|592.8|593.4|592.8|591.6|591|6304
1701792000000|2023-12-05 16:00:00|593.8|593.4|595.8|595|595.8|595.2|593.6|593|5716
1701792300000|2023-12-05 16:05:00|596.6|595.2|595.6|594.8|597.8|597.2|595.4|594.8|10142
1701792600000|2023-12-05 16:10:00|595.8|595|595.4|594.4|596|595.2|594.4|593.8|4512
1701792900000|2023-12-05 16:15:00|595.2|594.6|594.8|594.4|595.6|595.2|594.4|594|7123
1701793200000|2023-12-05 16:20:00|595.2|594.6|594.4|594|595.2|594.6|594.4|594|5131
1701793500000|2023-12-05 16:25:00|594.2|593.4|594.6|593.6|595|594.6|593.8|593.4|11950
1701849600000|2023-12-06 08:00:00|613.2|609.8|616.8|616|619.8|616.6|613.2|609.8|93539
1701849900000|2023-12-06 08:05:00|616.6|614.8|618.8|616.8|620|618|615.4|613.6|19037
1701850200000|2023-12-06 08:10:00|618.6|616.6|618.8|617.6|619.2|617.8|615.4|614.2|7086
1701850500000|2023-12-06 08:15:00|620|618.8|634.6|633.4|635.8|633.4|620|618.8|42082
1701850800000|2023-12-06 08:20:00|633.6|633.2|629.8|628.2|633.6|633.2|628.4|627|23722
1701851100000|2023-12-06 08:25:00|630|628.2|627.8|626.2|631|629.6|626.6|625.2|2036
1701851400000|2023-12-06 08:30:00|628|626.4|622.8|621.4|630.2|628.8|622.6|621|3500
1701851700000|2023-12-06 08:35:00|622.6|621.2|623.4|621.8|623.6|622.2|621|619.2|779
1701852000000|2023-12-06 08:40:00|623.2|621.6|621.4|620.4|623.4|621.8|619.2|618.2|3393
1701852300000|2023-12-06 08:45:00|621.6|621|620.4|619|623.4|622.2|620|619|4250
1701852600000|2023-12-06 08:50:00|620.2|618.4|618|616.6|620.2|618.4|617.6|616.6|4804
1701852900000|2023-12-06 08:55:00|617.8|616.8|617.4|616.2|617.8|617|616.4|616|4036
1701853200000|2023-12-06 09:00:00|617.2|616|617|616|617.4|616|617|616|152
1701853500000|2023-12-06 09:05:00|617.8|617.2|613.4|612.4|617.8|617.4|612.8|612.4|13909
1701853800000|2023-12-06 09:10:00|613.2|612.6|611.8|611.2|613.2|612.8|611.2|610.6|8551
1701854100000|2023-12-06 09:15:00|610.6|609.8|605.4|604|610.6|609.8|604.4|603.2|16222
1701854400000|2023-12-06 09:20:00|605.2|604.2|600.8|599.8|606.8|605.4|600.8|599.8|6873
1701854700000|2023-12-06 09:25:00|601.6|600.6|600.8|599.4|602.6|601.8|600.8|599.2|11211
1701855000000|2023-12-06 09:30:00|601.4|599.6|602|600.2|603.4|602.2|601.4|599.6|8053
1701855300000|2023-12-06 09:35:00|601.6|599.8|604.6|603.6|605.2|603.6|600.6|599.4|9448
1701855600000|2023-12-06 09:40:00|603.8|603.4|603.8|603|604|603.6|603|602.2|1998
1701855900000|2023-12-06 09:45:00|604.6|603.2|608|606.6|609|607.8|604.6|603.2|4878
1701856200000|2023-12-06 09:50:00|607.8|606.8|607.8|606.8|607.8|606.8|607.8|606.8|68
1701856500000|2023-12-06 09:55:00|607.6|605.2|602.8|601.4|607.6|605.2|600.6|599.6|7823
1701856800000|2023-12-06 10:00:00|603|600.8|601.2|600.2|603|601.8|601|600.2|5817
1701857100000|2023-12-06 10:05:00|602.2|600.4|603.4|602.4|603.8|602.4|602.2|600.4|2552
1701857400000|2023-12-06 10:10:00|604|602.6|603.6|603|604.8|603.4|603.6|602.6|1142
1701857700000|2023-12-06 10:15:00|604|603.2|604.4|603.6|605.8|604.6|603.8|603|3720
1701858000000|2023-12-06 10:20:00|604.2|603.4|603.8|602.2|604.2|603.6|601.6|600.4|5315
1701858300000|2023-12-06 10:25:00|603.6|602.6|605.2|604.2|606|604.6|603|602|3852
1701858600000|2023-12-06 10:30:00|605|604|603.8|603|605|604|603.8|603|556
1701858900000|2023-12-06 10:35:00|604.4|603.2|607|605.4|607|605.4|604.4|603.2|1072
1701859200000|2023-12-06 10:40:00|606.8|605|605.2|604.2|606.8|605.4|604.6|603.6|3374
1701859500000|2023-12-06 10:45:00|605.8|604|605.4|604.6|605.8|604.8|605.4|604|3851
1701859800000|2023-12-06 10:50:00|605.2|604.4|605.2|604.4|605.6|604.8|605|604.4|3309
1701860100000|2023-12-06 10:55:00|605.4|605.6|607.4|606.6|607.6|606.8|605.4|605.6|3567
1701860400000|2023-12-06 11:00:00|606.2|605.6|606.4|605.6|607.2|606.6|605|604|4543
1701860700000|2023-12-06 11:05:00|606.2|605.8|607.8|607|608.2|607.2|606.2|605.8|2369
1701861000000|2023-12-06 11:10:00|609|607.2|608.2|607.6|610|608.6|608.2|607.2|4882
1701861300000|2023-12-06 11:15:00|607.8|606.8|606.6|605.8|607.8|606.8|606|605.2|2578
1701861600000|2023-12-06 11:20:00|606.4|606|604|603.2|606.6|606|604|603.2|2445
1701861900000|2023-12-06 11:25:00|603.8|603|603.6|603.2|605|604.2|603.6|603|8821
1701862200000|2023-12-06 11:30:00|604.4|603.4|603.8|603.2|604.4|603.8|603.4|603|4765
1701862500000|2023-12-06 11:35:00|604|603.4|604|603|604|603.4|602.2|602|4388
1701862800000|2023-12-06 11:40:00|603.8|602.8|604.2|603.6|604.2|603.6|603|602.2|1531
1701863100000|2023-12-06 11:45:00|604.6|603.4|604|603.4|604.6|603.8|603.6|603.2|701
1701863400000|2023-12-06 11:50:00|604.8|604|604.2|603.4|605|604.2|604|603.4|2731
1701863700000|2023-12-06 11:55:00|604.6|603.6|604.4|603.4|604.8|604.2|604.2|603.4|3156
1701864000000|2023-12-06 12:00:00|604.2|603.6|603.4|603.2|605|604.2|603.4|603.2|1959
1701864300000|2023-12-06 12:05:00|603.8|603.4|602.4|601.4|604.8|603.8|600|599.4|17280
1701864600000|2023-12-06 12:10:00|602.2|601|601.4|600.6|602.2|601|600.6|600|4113
1701864900000|2023-12-06 12:15:00|601.2|600.2|599|598.2|601.2|600.2|598.6|598|8497
1701865200000|2023-12-06 12:20:00|599.6|599.2|600.8|600|601.2|600.4|599.6|599.2|1297
1701865500000|2023-12-06 12:25:00|601.2|600.2|601.2|600.4|601.2|600.4|601.2|600.2|651
1701865800000|2023-12-06 12:30:00|601|600|599.8|599.2|601|600|599.8|599.2|9664
1701866100000|2023-12-06 12:35:00|600|599.4|600.4|599.2|600.6|600|599.6|599|4855
1701866400000|2023-12-06 12:40:00|600.2|599.4|601.2|600.8|601.2|600.8|600.2|599.2|1864
1701866700000|2023-12-06 12:45:00|600.6|600.2|598.8|598.2|600.8|600.2|598.4|597.8|1127
1701867000000|2023-12-06 12:50:00|598.2|597.4|599.2|598.6|599.6|599|598.2|597.4|7231
1701867300000|2023-12-06 12:55:00|598.6|597.8|598.2|597.6|598.8|598.2|597.8|597.6|7438
1701867600000|2023-12-06 13:00:00|597.2|596.6|597.2|596.6|598.8|597.8|596.4|595|2427
1701867900000|2023-12-06 13:05:00|597.8|597.2|598.6|598|598.6|598.2|597.6|597|2755
1701868200000|2023-12-06 13:10:00|598|597.6|598.2|597.6|598.6|598.2|597.6|597.2|3563
1701868500000|2023-12-06 13:15:00|599.6|598.6|599.4|598.4|600.6|599.4|598.2|597.4|2284
1701868800000|2023-12-06 13:20:00||598.6||598.6||598.6||598.6|499
1701869100000|2023-12-06 13:25:00|599|599|599.4|599|599.4|599|598.8|598.4|3991
1701869400000|2023-12-06 13:30:00|599.8|599.2|600.4|600|602|601.2|599.8|599.2|19421
1701869700000|2023-12-06 13:35:00|600.2|599.4|600.6|600|600.6|600.2|599.8|599.2|1023
1701870000000|2023-12-06 13:40:00|601.2|600.8|602.2|601.6|602.2|601.6|600.2|599.4|2570
1701870300000|2023-12-06 13:45:00|602|600.8|603.4|602.6|603.6|602.8|601|600.6|20708
1701870600000|2023-12-06 13:50:00|603.2|602.8|605.2|604.2|605.6|604.6|603.2|602.6|5119
1701870900000|2023-12-06 13:55:00|605|604|603.6|603|605|604|603|602.6|1586
1701871200000|2023-12-06 14:00:00|605|603.2|605.4|604.2|608.6|607.6|605|603.2|4599
1701871500000|2023-12-06 14:05:00|605.2|605.2|605|604.4|605.6|605.2|604.4|603.8|3898
1701871800000|2023-12-06 14:10:00|605.2|604.2|604.2|603.4|605.2|604.8|604|603.4|2653
1701872100000|2023-12-06 14:15:00|604.6|603.6|604.6|604|604.8|604.4|604.4|603.6|3756
1701872400000|2023-12-06 14:20:00|604.4|603.6|605|603.8|605.6|605|604|603.6|48495
1701872700000|2023-12-06 14:25:00|604.8|604.2|607.2|606.6|609|608.2|604.8|604.2|37879
1701873000000|2023-12-06 14:30:00|606.8|606|609.2|608.4|611.6|610.8|606.2|604.6|51275
1701873300000|2023-12-06 14:35:00|609|608.2|609.4|608.8|610.4|609.6|606.8|606|11821
1701873600000|2023-12-06 14:40:00|608.8|608.2|607.2|606.2|609|608.2|606.6|605.8|10845
1701873900000|2023-12-06 14:45:00|607|606.4|604.4|603.6|607|606.4|603.6|602.8|3495
1701874200000|2023-12-06 14:50:00|606|603.4|604.8|604.2|608.6|607.6|604.8|603.4|3898
1701874500000|2023-12-06 14:55:00|605.2|604.8|601.8|601|605.4|604.8|601.8|601|15130
1701874800000|2023-12-06 15:00:00|602.4|601.2|604.2|604|604.2|604|602.4|601.2|11637
1701875100000|2023-12-06 15:05:00|607|603.6|608|606.6|609|608.4|606.6|603.6|13077
1701875400000|2023-12-06 15:10:00|607.8|606.8|613.8|613.2|613.8|613.2|607.8|606.8|4457
1701875700000|2023-12-06 15:15:00|614.6|613.4|611.8|611|616.2|614.8|611.6|611|13775
1701876000000|2023-12-06 15:20:00|612.4|611.4|610.2|609|613.8|613.2|610|609|7436
1701876300000|2023-12-06 15:25:00|610|608.8|609.4|608.6|610.8|610.2|609.4|608.6|4859
1701876600000|2023-12-06 15:30:00|609.2|608|611|610.2|611|610.2|608.4|607.8|6415
1701876900000|2023-12-06 15:35:00|612|610.4|613.6|613|613.6|613|612|610.4|7427
1701877200000|2023-12-06 15:40:00|614|613.4|613.8|613|615|614.2|613.2|612.4|5783
1701877500000|2023-12-06 15:45:00|612.6|612|614.2|613.6|614.4|614.2|612.6|612|2270
1701877800000|2023-12-06 15:50:00|614|613.8|614|613.6|615|614.6|613.4|613|6558
1701878100000|2023-12-06 15:55:00|614.4|613.8|613.8|613.2|615|614.6|613.6|612.6|3245
1701878400000|2023-12-06 16:00:00|614.4|613.8|613|612.6|614.4|614.2|613|612.6|22678
1701878700000|2023-12-06 16:05:00|613.4|613|613.6|613.2|614.4|613.8|613.4|613|7514
1701879000000|2023-12-06 16:10:00|613.8|613.4|613.2|612.8|614.4|614.2|613.2|612.8|12540
1701879300000|2023-12-06 16:15:00||613||613||613||612.8|78459
1701879600000|2023-12-06 16:20:00|614|613.4|612.8|612.2|614|613.4|611|610.6|28130
1701879900000|2023-12-06 16:25:00|612.6|612|612.8|612.2|612.8|612.4|611.8|611.2|12296
1701936000000|2023-12-07 08:00:00|609.8|608.4|612.6|608.8|617.4|611.6|606.2|603.6|9019
1701936300000|2023-12-07 08:05:00|613.2|609|605.8|604.4|613.2|609.6|605.8|604|1958
1701936600000|2023-12-07 08:10:00|605.6|603.6|603.6|601.6|605.6|603.6|599.6|597.2|12910
1701936900000|2023-12-07 08:15:00|604.8|602.4|609.4|608.2|609.4|608.2|604.8|602.4|3968
1701937200000|2023-12-07 08:20:00|609.6|608.4|609.8|607.8|610|609|607.4|606.4|4678
1701937500000|2023-12-07 08:25:00|609.6|607|608.2|607.4|609.6|608.4|607.2|606.4|5536
1701937800000|2023-12-07 08:30:00|608.4|607.6|607.8|606.6|608.4|607.6|606|604.6|3186
1701938100000|2023-12-07 08:35:00|607.6|606.8|606.6|605.6|608.2|607.2|606.2|605.6|2009
1701938400000|2023-12-07 08:40:00|606.8|605.8|604.6|604|607|606.2|604.4|603.6|2119
1701938700000|2023-12-07 08:45:00|605.6|603.8|602.4|601.6|605.6|604.6|600.6|600|3169
1701939000000|2023-12-07 08:50:00|603.2|602|602.6|601.8|604.6|603.6|602.4|601.4|12212
1701939300000|2023-12-07 08:55:00|602.8|602|603|602|603|602.2|602|601|2224
1701939600000|2023-12-07 09:00:00|603.6|602.2|605.2|604.6|606.6|605.8|603.6|602.2|5329
1701939900000|2023-12-07 09:05:00|605.4|604.8|603.8|603.2|606.6|606.2|603.6|603.2|6269
1701940200000|2023-12-07 09:10:00|604.6|604|605.6|604.8|607|606.4|604.6|604|5067
1701940500000|2023-12-07 09:15:00|605.8|604.6|608.2|607|608.2|607|605.2|604.6|3142
1701940800000|2023-12-07 09:20:00|608.8|607.2|610.8|610|610.8|610.4|608|607|3124
1701941100000|2023-12-07 09:25:00|611.4|610.2|615|614.2|615.6|614.4|611.4|610.2|5040
1701941400000|2023-12-07 09:30:00|615.2|614.6|618|617|618|617.2|615.2|614.6|9329
1701941700000|2023-12-07 09:35:00|617.8|616.6|614.6|614|617.8|616.8|614.6|614|9932
1701942000000|2023-12-07 09:40:00|615|614.2|616.6|615.8|616.8|616.2|614.4|614|19290
1701942300000|2023-12-07 09:45:00|616.4|615.4|615.6|615|616.4|615.4|614.8|614.2|4254
1701942600000|2023-12-07 09:50:00|615.4|614.4|615|614.4|615.6|615.2|614.4|614|9881
1701942900000|2023-12-07 09:55:00|614.8|613.6|615.4|614.4|615.4|614.4|614|613.6|1864
1701943200000|2023-12-07 10:00:00|615.2|614.6|614.2|614|615.2|614.6|613.4|612.4|2521
1701943500000|2023-12-07 10:05:00|614|613.6|615.4|614.4|615.4|614.8|614|613.6|2502
1701943800000|2023-12-07 10:10:00|615.2|614.8|613.6|612.6|615.4|614.8|613.6|612.6|1074
1701944100000|2023-12-07 10:15:00|613.8|612.8|615.8|614.8|616.2|615|613.8|612.8|1010
1701944400000|2023-12-07 10:20:00|616.2|615.2|615.8|614.6|616.2|615.2|615.6|614.6|2850
1701944700000|2023-12-07 10:25:00|614.6|614.8|613.4|612.6|614.8|614.8|613.4|612.6|2145
1701945000000|2023-12-07 10:30:00|613.8|613|612.4|610.8|614|613|612.4|610.8|1921
1701945300000|2023-12-07 10:35:00|612.6|611|612.6|611.8|612.6|611.8|612.4|611|1850
1701945600000|2023-12-07 10:40:00|612.4|611.6|612.6|611.6|612.6|611.6|612.4|611.6|349
1701945900000|2023-12-07 10:45:00|612.8|612.2|613.4|612.6|613.4|612.6|611.8|611.4|2621
1701946200000|2023-12-07 10:50:00|614|612.8|614|613|614|613.2|613.6|612.8|1289
1701946500000|2023-12-07 10:55:00|614.4|613.2|612.8|611.6|614.4|613.4|612.4|611.4|1654
1701946800000|2023-12-07 11:00:00|612.6|611.4|613|612|613.2|612|612.6|611.4|788
1701947100000|2023-12-07 11:05:00|613.4|612.2|614.8|613.6|615|613.6|613.4|612.2|597
1701947400000|2023-12-07 11:10:00|614.6|613.8|614.8|613.8|614.8|613.8|614.2|613.6|415
1701947700000|2023-12-07 11:15:00|614.6||614.4||614.8||614.4||743
1701948000000|2023-12-07 11:20:00|614|613.4|613.4|612.6|614.8|614.2|613.2|612.6|2844
1701948300000|2023-12-07 11:25:00|612.6|611.8|612.8|612|613.8|612.8|612.4|611.8|1237
1701948600000|2023-12-07 11:30:00|612.6|611|613.8|612.8|614.4|613.4|611.8|611|2336
1701948900000|2023-12-07 11:35:00|614.2|613|613.4|612.4|614.2|613.6|613.4|612.4|690
1701949200000|2023-12-07 11:40:00|613.8|612.6|613.8|613.2|613.8|613.2|613.8|612.6|2341
1701949500000|2023-12-07 11:45:00|614.2|613.8|612.4|611.8|614.2|613.8|612.4|611.8|2802
1701949800000|2023-12-07 11:50:00|613.4|612.4|612.6|611.8|613.6|612.6|612.6|611.8|3550
1701950100000|2023-12-07 11:55:00|612.8|612|614|613.4|614|613.4|612.8|612|673
1701950400000|2023-12-07 12:00:00|613.8|613.2|613.8|612.8|614.4|613.6|613.2|612.4|1777
1701950700000|2023-12-07 12:05:00||613||613||613||613|526
1701951000000|2023-12-07 12:10:00||613.2||613.2||613.2||613.2|855
1701951300000|2023-12-07 12:15:00|613.2|613|612.6|612.2|613.6|613|612.6|612.2|2129
1701951600000|2023-12-07 12:20:00|612.2|611.4|612.6|611.8|612.6|611.8|611.4|610.8|3570
1701951900000|2023-12-07 12:25:00|611.4|611.6|612|611.2|612|611.6|611.4|611|1285
1701952200000|2023-12-07 12:30:00|612.6|611.4|612.8|611.8|613|612.2|612.6|611.4|1002
1701952500000|2023-12-07 12:35:00|612.6|612|612.4|611.4|612.6|612|611|610|2937
1701952800000|2023-12-07 12:40:00|611.8|611.6|613.4|612.8|613.4|612.8|611.8|611.2|5328
1701953100000|2023-12-07 12:45:00|613|612.6|611.4|610.4|613.2|612.6|611.4|610.4|1570
1701953400000|2023-12-07 12:50:00|611.6|610.6|612.8|611.8|612.8|611.8|611.4|610.6|1878
1701953700000|2023-12-07 12:55:00|612.6|611.6|612.4|611.4|612.6|611.6|612.2|611.4|86
1701954000000|2023-12-07 13:00:00|612.8|611.6|613.4|612.8|614.2|613.4|612.8|611.6|2072
1701954300000|2023-12-07 13:05:00|613.8|613.4|612.8|611.6|613.8|613.4|612.4|611.4|2568
1701954600000|2023-12-07 13:10:00|612.6|611.8|612.6|611.8|612.6|611.8|612.4|611.8|1083
1701954900000|2023-12-07 13:15:00|612|612|612.6|612|612.6|612|611.4|610.8|4765
1701955200000|2023-12-07 13:20:00|612.8|612.2|612.2|611.6|613.8|613|611.8|611.2|1634
1701955500000|2023-12-07 13:25:00|612|611.4|613|612|613|612|612|611.2|723
1701955800000|2023-12-07 13:30:00|612.6|611.6|608.8|608|612.8|611.6|608.6|607.6|7134
1701956100000|2023-12-07 13:35:00|608.6|607.8|611.8|610.8|611.8|611|608.4|607.6|2340
1701956400000|2023-12-07 13:40:00|612|611|612.6|612|614|613|612|611|9726
1701956700000|2023-12-07 13:45:00|613.2|612.2|612.8|612.2|614.8|613.6|612.8|612.2|2991
1701957000000|2023-12-07 13:50:00|613.2|612.8|613.4|612.8|613.6|613.2|612.8|612|3796
1701957300000|2023-12-07 13:55:00|613.2|612.6|616.6|615.8|617.4|616.2|613|612.6|5816
1701957600000|2023-12-07 14:00:00|617|616|616|614.8|617.6|617|616|614.8|3148
1701957900000|2023-12-07 14:05:00|615.8|615|616|615.2|616|615.4|615.4|614.6|3676
1701958200000|2023-12-07 14:10:00|615.8|614.8|615.2|614.4|615.8|614.8|614.8|614|996
1701958500000|2023-12-07 14:15:00|615.8|614.6|614.4|613.6|615.8|615.2|614|613.2|3398
1701958800000|2023-12-07 14:20:00|614.6|613.8|614.2|613.2|615|613.8|614.2|613|338
1701959100000|2023-12-07 14:25:00|614|613.4|615.4|614.8|615.6|614.8|612.6|612|2669
1701959400000|2023-12-07 14:30:00|615.2|614.6|615.2|614.8|615.4|614.8|612.6|611.6|12662
1701959700000|2023-12-07 14:35:00|614.6|613.6|612.4|612|615|613.8|612.4|611.2|6238
1701960000000|2023-12-07 14:40:00|612.2|611.6|611.4|610.6|613.2|612.4|611.4|610.6|2875
1701960300000|2023-12-07 14:45:00|612|610.8|610.8|609.8|612.2|611.8|610.6|609.4|4758
1701960600000|2023-12-07 14:50:00|612|610|612.2|611.8|612.2|611.8|611.2|609.8|1876
1701960900000|2023-12-07 14:55:00|612.6|612|613.4|612.8|613.6|612.8|611.6|611.2|3767
1701961200000|2023-12-07 15:00:00|614.8|613.2|612.2|611.6|615|613.8|612.2|611.2|3142
1701961500000|2023-12-07 15:05:00|612|611.2|611.6|610.8|612.6|612|611.4|610.8|4617
1701961800000|2023-12-07 15:10:00|611.8|611.6|613.2|612.6|613.2|612.8|611.6|610.8|5566
1701962100000|2023-12-07 15:15:00|613|612.8|613.8|613.2|613.8|613.2|612.4|611.8|3154
1701962400000|2023-12-07 15:20:00|614.2|613.4|613|612.6|615|614|612.4|612|5035
1701962700000|2023-12-07 15:25:00|613.2|612.8|613|612.4|614.8|614.2|611.8|611.2|5610
1701963000000|2023-12-07 15:30:00|612|612.6|611.8|611.2|613.6|613|611.8|611.2|7091
1701963300000|2023-12-07 15:35:00|611.6|611.6|613.2|612.4|613.2|612.8|611.6|611.4|2154
1701963600000|2023-12-07 15:40:00|613|612.2|612|611.6|613|612.2|611.4|611|2841
1701963900000|2023-12-07 15:45:00|611.8|611.4|612.8|612.4|613.2|612.6|611.6|611|5149
1701964200000|2023-12-07 15:50:00|613|612.6|612|611.4|613|612.6|611.8|611.2|5984
1701964500000|2023-12-07 15:55:00|612.2|611.8|613.6|612.8|614.2|613.8|612.2|611.8|8048
1701964800000|2023-12-07 16:00:00|613.8|613.2|614.4|614.2|614.8|614.2|613.2|612.8|5574
1701965100000|2023-12-07 16:05:00|614.8|614.4|616.4|616|617.6|616.4|614.4|614.2|6131
1701965400000|2023-12-07 16:10:00|616.2|615.8|616.6|616|617.2|616.4|615|614.2|9054
1701965700000|2023-12-07 16:15:00|616.8|616.6|615.6|615|616.8|616.6|615.2|614.6|6982
1701966000000|2023-12-07 16:20:00|615|614.6|616.2|615.8|616.6|616.2|615|614.6|3478
1701966300000|2023-12-07 16:25:00|616|615.6|617|616.2|617.2|616.4|615.6|615.2|7768
1702022400000|2023-12-08 08:00:00|618.8|615.2|629.6|628.2|630|628.2|618.8|615.2|14989
1702022700000|2023-12-08 08:05:00|630|628.4|632|630.2|632.8|630.2|629.6|628.4|13370
1702023000000|2023-12-08 08:10:00|631.8|630|632.6|631.2|632.8|631.6|630.6|629|10975
1702023300000|2023-12-08 08:15:00|632.4|631|634|633|634|633|631.8|630.6|3293
1702023600000|2023-12-08 08:20:00|635|633.4|635.2|634.2|637.8|636|634.4|633.4|18098
1702023900000|2023-12-08 08:25:00|634.6|633.6|636.2|634.2|636.4|634.2|633.4|632|11477
1702024200000|2023-12-08 08:30:00|636|634.4|639.2|638.2|641.4|640.6|635.8|634.4|21812
1702024500000|2023-12-08 08:35:00|639.4|638.4|639.4|638.4|639.8|638.8|639|638.4|7472
1702024800000|2023-12-08 08:40:00|639.2|637|637|635.8|639.2|637|635.8|634.2|16481
1702025100000|2023-12-08 08:45:00|637.6|636|638.4|637.4|638.6|637.6|637.2|636|3845
1702025400000|2023-12-08 08:50:00|638.2|636.8|639|638|639.6|638.6|637.8|636.8|17365
1702025700000|2023-12-08 08:55:00|639.2|637.4|638.8|637.8|640.4|639|637.2|636.6|6599
1702026000000|2023-12-08 09:00:00|639.2|638|639.4|638.8|641|640.2|639|638|5923
1702026300000|2023-12-08 09:05:00|638.8|637.8|638|637.4|639.4|638.4|637.6|636.8|16662
1702026600000|2023-12-08 09:10:00|637.8|637|639|637.8|639.4|638.6|635.2|634.6|10964
1702026900000|2023-12-08 09:15:00|639.2|638|641.8|641.2|641.8|641.2|638.6|638|5968
1702027200000|2023-12-08 09:20:00|641.4|640.6|639|637.8|641.4|640.6|637|636|52669
1702027500000|2023-12-08 09:25:00|638.8|637.4|638.2|637|638.8|637.6|637|636.2|6137
1702027800000|2023-12-08 09:30:00|638|638|637.8|637|638.6|638|636.2|635.6|3176
1702028100000|2023-12-08 09:35:00|638|637.2|637|636|639.2|638.4|635.8|635.4|16037
1702028400000|2023-12-08 09:40:00|636.8|637.2|639.4|638.6|639.8|639|636.6|637.2|790
1702028700000|2023-12-08 09:45:00|639.6|638.8|638.2|637.6|639.8|639|637.6|637|7499
1702029000000|2023-12-08 09:50:00|638|637.2|638.6|638|639.2|638.2|637.2|636.8|4135
1702029300000|2023-12-08 09:55:00|637.8|637.4|638|637.2|638|637.6|637.6|637.2|1637
1702029600000|2023-12-08 10:00:00|637.8|636.8|638.6|638.2|638.8|638.2|637.2|636.8|3462
1702029900000|2023-12-08 10:05:00|638.8|638|639.2|638.6|639.2|638.8|638.4|637.8|4070
1702030200000|2023-12-08 10:10:00|639|639|640|639.2|641.4|640.6|639|639|4276
1702030500000|2023-12-08 10:15:00|639.8|638.8|640|639.2|640.2|639.8|639.2|638.8|6783
1702030800000|2023-12-08 10:20:00|640.4|639.6|639.4|638.8|641|640.6|639|638.8|11823
1702031100000|2023-12-08 10:25:00|640|639.6|641.4|640.6|641.6|640.8|640|639.6|7890
1702031400000|2023-12-08 10:30:00|641.6|640.8|640.4|640|641.6|641|640|639.6|3835
1702031700000|2023-12-08 10:35:00|640.8|640.6|641.4|640.4|641.4|640.6|640.4|639.6|4027
1702032000000|2023-12-08 10:40:00|641.2|639.2|640.6|639.8|641.4|640|639|638.2|4234
1702032300000|2023-12-08 10:45:00|640.4|639.6|641.4|640.4|641.4|640.6|640.4|639.6|166
1702032600000|2023-12-08 10:50:00|641.2|640.6|641.2|640.6|641.4|641|641.2|640.6|9927
1702032900000|2023-12-08 10:55:00|641.4|640.8|641.2|640.8|642.4|642|641.2|640.6|11135
1702033200000|2023-12-08 11:00:00|641.6|641|641|640|641.8|641.4|640.8|640|2022
1702033500000|2023-12-08 11:05:00|640.8|640.2|641.4|640.6|641.6|641|640.8|640.2|4968
1702033800000|2023-12-08 11:10:00|640.4|640|640.6|640|640.6|640|640.4|639.4|1291
1702034100000|2023-12-08 11:15:00|639.6|639.4|640.4|639.6|640.4|639.6|637.8|637.4|8780
1702034400000|2023-12-08 11:20:00|640.6|639.8|640.2|639.6|640.8|640.2|640|639.6|5205
1702034700000|2023-12-08 11:25:00|640.6|639.8|640.4|639.8|640.6|640.2|640|639.6|2054
1702035000000|2023-12-08 11:30:00|640.6|640|642|641.6|642.6|642|640.6|640|5926
1702035300000|2023-12-08 11:35:00|642.2|641.8|641.8|641|642.6|641.8|641.4|640.8|4221
1702035600000|2023-12-08 11:40:00|642.6|642|641.8|641|644|643.4|641.6|641|8962
1702035900000|2023-12-08 11:45:00|642.2|641.8|643.2|642.6|643.8|642.8|642|641.6|12444
1702036200000|2023-12-08 11:50:00|643.6|643|645|644|645|644.4|643.6|642.8|6757
1702036500000|2023-12-08 11:55:00|644.8|644.2|645.2|644.6|646|645.2|644.6|644|11753
1702036800000|2023-12-08 12:00:00|645|645|641|640.4|645.6|645|640.8|640.4|6507
1702037100000|2023-12-08 12:05:00|640.8|639|641|640.2|641|640.2|638.8|638.4|6893
1702037400000|2023-12-08 12:10:00|641.2|640.4|639.8|639|641.2|640.6|638.6|638|4226
1702037700000|2023-12-08 12:15:00|639.6|639.6|641.2|640.8|641.8|641|639.6|639.2|7016
1702038000000|2023-12-08 12:20:00|641|640.4|640.2|639.6|641.2|640.4|639.2|638.6|6541
1702038300000|2023-12-08 12:25:00|640|638.2|641|640.4|641|640.6|639|638|2614
1702038600000|2023-12-08 12:30:00|641.2|640.6|642.4|641.6|642.4|641.8|640.6|640.2|7097
1702038900000|2023-12-08 12:35:00|642|641.4|642|641.2|642.2|641.4|640.6|640|6542
1702039200000|2023-12-08 12:40:00|641.8|641|641.8|641.2|641.8|641.2|641.6|641|2622
1702039500000|2023-12-08 12:45:00|642|641.4|643.6|642.8|644.2|643.6|641.8|641.4|7414
1702039800000|2023-12-08 12:50:00|643.4|643|644.8|644|645.2|644.8|642.8|642.2|9598
1702040100000|2023-12-08 12:55:00|644.6|643|643.4|642.8|644.6|643.8|643.2|642.8|3257
1702040400000|2023-12-08 13:00:00|643.2|642.6|643.6|643|643.8|643.4|642.2|641.6|1253
1702040700000|2023-12-08 13:05:00|643.8|643.2|643.6|643.2|644.2|643.8|643.4|643|6782
1702041000000|2023-12-08 13:10:00|642.6|641.8|642.6|642|642.6|642|642.2|641.4|442
1702041300000|2023-12-08 13:15:00|642.4|642.2|643.2|642.6|644.4|643.6|642.4|642|3959
1702041600000|2023-12-08 13:20:00|642.8|642.2|643.6|643|643.6|643|642.4|641.6|3369
1702041900000|2023-12-08 13:25:00|644.2|643.6|642.8|641.4|644.2|643.6|641.2|640.4|1097237
1702042200000|2023-12-08 13:30:00|644|641.6|630.6|629|644|641.6|630|629|1121317
1702042500000|2023-12-08 13:35:00|628.2|626.4|633.4|632.2|633.4|632.4|627|626.2|56024
1702042800000|2023-12-08 13:40:00|633|632|638|637|640.2|639.6|633|632|14909
1702043100000|2023-12-08 13:45:00|637.8|637.8|637|635.4|640|639.2|636.6|635.2|5260
1702043400000|2023-12-08 13:50:00|638|636|635.8|635|638|637|635.4|635|3259
1702043700000|2023-12-08 13:55:00|635.6|634.8|634|633|635.6|634.8|633.6|633|6861
1702044000000|2023-12-08 14:00:00|634.4|633.2|635.2|634.4|638|637.2|634.2|633.2|4727
1702044300000|2023-12-08 14:05:00|635|634|635.8|635|637|636.2|634.2|633.8|7609
1702044600000|2023-12-08 14:10:00|635.6|635.2|636.4|635.2|636.8|636|634.4|634|4797
1702044900000|2023-12-08 14:15:00|636.2|634.8|637.6|637|638.2|637.6|635.4|634.8|1659
1702045200000|2023-12-08 14:20:00|637.4|636.6|639.8|638.8|640|638.8|637.4|636.6|1442
1702045500000|2023-12-08 14:25:00|639.6|638.6|639.6|638.8|641.4|640.6|638|637.6|4041
1702045800000|2023-12-08 14:30:00|640|639.6|643.6|642.8|643.6|643.4|640|639.6|7100
1702046100000|2023-12-08 14:35:00|643.4|643|643.8|643.2|644.6|644.2|643.4|642.6|10231
1702046400000|2023-12-08 14:40:00|644.2|643.6|645.6|645.2|646|645.6|643.4|642.8|12089
1702046700000|2023-12-08 14:45:00|645.8|645.2|644.6|643.8|646.2|645.4|644|643.6|8590
1702047000000|2023-12-08 14:50:00|644.4|642.6|642.4|641.4|644.4|643.8|641.4|640.8|4746
1702047300000|2023-12-08 14:55:00|642|641.2|642.8|641.8|642.8|641.8|640.4|639.8|520205
1702047600000|2023-12-08 15:00:00|645|642.8|642.6|642|645|643.2|639.2|638.2|29690
1702047900000|2023-12-08 15:05:00|642.2|641.8|642.8|642.6|645.2|644.8|641.8|641.4|15916
1702048200000|2023-12-08 15:10:00|643.2|642.8|644|643.4|644.2|643.8|642|641.8|9386
1702048500000|2023-12-08 15:15:00|643.8|643|644|643.4|644|643.6|643.2|642.8|4059
1702048800000|2023-12-08 15:20:00|643.6|643.6|642.8|642.2|643.6|643.6|642.4|642|7000
1702049100000|2023-12-08 15:25:00|642.4|642|642.6|642|642.6|642.2|641|640.4|8251
1702049400000|2023-12-08 15:30:00|642.8|642.2|641|640.4|642.8|642.4|640.8|640.4|4943
1702049700000|2023-12-08 15:35:00|640.2|639.8|636.2|635.6|640.2|639.8|636.2|635.6|8496
1702050000000|2023-12-08 15:40:00|636|635.4|634.6|634|636.4|635.6|633.8|633|6947
1702050300000|2023-12-08 15:45:00|634.4|633.8|634.4|633.8|635.6|635|632.8|631.8|7977
1702050600000|2023-12-08 15:50:00|634.2|633.6|635.8|635.2|636.2|635.6|634.2|633.6|4770
1702050900000|2023-12-08 15:55:00|635.2|635.4|635.8|635.4|636.8|636.4|635.2|635|5816
1702051200000|2023-12-08 16:00:00|636|635.6|634|633.2|636|635.6|634|633.2|10752
1702051500000|2023-12-08 16:05:00|633.8|633|629.2|628.4|633.8|633|628.6|628|11388
1702051800000|2023-12-08 16:10:00|629|628.2|628|627.4|629|628.2|627|626.8|3450
1702052100000|2023-12-08 16:15:00|627.4|627.2|626.4|626|628|627.4|625.8|625.2|7274
1702052400000|2023-12-08 16:20:00|626.6|626.2|627.4|627|630|629.4|626.2|625.8|9953
1702052700000|2023-12-08 16:25:00|627.2|626.8|628.6|627|628.6|627|626.2|626|17738
1702281600000|2023-12-11 08:00:00|628.2|618.4|625.2|623.6|630.6|626.8|622.4|618.4|37841
1702281900000|2023-12-11 08:05:00|626.4|624.4|630.6|629|630.8|629.2|626.2|624.4|11738
1702282200000|2023-12-11 08:10:00|630.2|629.2|627.4|625.6|631.4|629.8|627.4|625.6|1183
1702282500000|2023-12-11 08:15:00|627.2|625.8|625.4|624.2|628|626.4|625.2|624.2|2554
1702282800000|2023-12-11 08:20:00|625.2|624.4|625.2|624.6|625.2|624.6|624.8|624.2|1364
1702283100000|2023-12-11 08:25:00|624.6|623.6|625.8|625.2|626.8|625.6|623.8|623|3336
1702283400000|2023-12-11 08:30:00|624.8|624|628.8|627.6|629|627.8|624.8|624|2191
1702283700000|2023-12-11 08:35:00|628.6|627.8|633|631.4|633|631.4|628.4|627|2641
1702284000000|2023-12-11 08:40:00|632.8|631.2|629|627.8|632.8|631.2|629|627.4|1045
1702284300000|2023-12-11 08:45:00|629.8|628|627.4|626.2|629.8|629|626.4|625.4|6602
1702284600000|2023-12-11 08:50:00|627.2|625.4|626.8|625.4|628.6|627.4|626|625|1549
1702284900000|2023-12-11 08:55:00|626.4|625.2|626.2|625|627.2|626.4|624.8|624|4131
1702285200000|2023-12-11 09:00:00|626.4|625.2|627.4|626.6|629|628|626.4|625.2|1917
1702285500000|2023-12-11 09:05:00|627.8|626.8|628|627.6|628|627.6|627.2|626.6|621
1702285800000|2023-12-11 09:10:00|627.6|627|628.4|627.6|628.4|627.8|627.6|627|1831
1702286100000|2023-12-11 09:15:00|628.2|627|627.2|626.6|628.2|627|627.2|626.6|689
1702286400000|2023-12-11 09:20:00|628.2|627.6|631.4|630.6|632.2|631.6|628.2|627.6|5243
1702286700000|2023-12-11 09:25:00|631.8|630.8|631.4|630.8|632|631|631|630.6|11292
1702287000000|2023-12-11 09:30:00|631.2|631|631.6|631|631.8|631|631.2|631|405
1702287300000|2023-12-11 09:35:00|631.8|631.2|633.8|632.8|633.8|633.4|631.8|631.2|8558
1702287600000|2023-12-11 09:40:00|634.6|633|634.4|633.8|634.6|634.2|634|633|1479
1702287900000|2023-12-11 09:45:00|633.8|633.2|633.2|632.2|633.8|633.2|632|631.6|5150
1702288200000|2023-12-11 09:50:00|633|632|634|632.8|634.4|633.4|632|631.2|3759
1702288500000|2023-12-11 09:55:00|633.8|632|632.4|631.4|633.8|632.2|632|631.4|1306
1702288800000|2023-12-11 10:00:00|632.2|631.6|630.4|629.8|632.2|631.6|630|629.6|1241
1702289100000|2023-12-11 10:05:00|630.6|629.6|631.2|630.2|631.4|630.6|630.6|629.6|4089
1702289400000|2023-12-11 10:10:00|630.6|629.6|630.4|629|631|630.2|629.6|628.8|2008
1702289700000|2023-12-11 10:15:00|631|629.2|630|629.2|631|630|630|629.2|453
1702290000000|2023-12-11 10:20:00|629.8|629|629.4|628.6|630|629|629.2|628.6|2602
1702290300000|2023-12-11 10:25:00|629.6|628.8|629.4|628.8|630.2|629.2|628.6|628|2383
1702290600000|2023-12-11 10:30:00|629.2|628.4|628.8|628.4|629.8|629|628.4|628|2302
1702290900000|2023-12-11 10:35:00|628.2|628.2|628.8|628|629|628.2|628|627.8|2288
1702291200000|2023-12-11 10:40:00|628.2|627.6|628|627.2|628.2|627.6|627.2|626.6|3123
1702291500000|2023-12-11 10:45:00|627.8|626.8|627.8|627|627.8|627|626.4|625.8|4104
1702291800000|2023-12-11 10:50:00|627.6|626.8|625.4|624.6|627.6|627|625.2|624.6|5098
1702292100000|2023-12-11 10:55:00|625.2|624.4|626.8|625.8|627.6|626.8|624|623.4|38186
1702292400000|2023-12-11 11:00:00|626.6|625.6|627|626.2|627|626.6|625.8|625.4|29878
1702292700000|2023-12-11 11:05:00|627.8|627|628.8|628.2|629.6|628.8|627.8|626.8|53116
1702293000000|2023-12-11 11:10:00|629.2|628.6|629|628.2|629.2|628.6|627.6|627|3681
1702293300000|2023-12-11 11:15:00||628||628.2||628.2||628|1924
1702293600000|2023-12-11 11:20:00|628.8|629.2|627|626.4|630|629.4|627|626.4|3175
1702293900000|2023-12-11 11:25:00|627.4|626.6|627.2|626.4|627.4|626.8|626.8|626.4|3136
1702294200000|2023-12-11 11:30:00|627.6|626.6|629.8|628.4|629.8|628.4|627.6|626.6|2700
1702294500000|2023-12-11 11:35:00|630|628.6|630.6|630|631.8|630.4|630|628.6|1447
1702294800000|2023-12-11 11:40:00|630.4|629.8|630.6|629.6|630.6|630.2|630.4|629.6|1236
1702295100000|2023-12-11 11:45:00|630.4|629.2|629.6|628.8|630.4|629.2|629.4|628.8|1750
1702295400000|2023-12-11 11:50:00|629.4|629|630.2|629.2|630.2|629.4|629.4|628.8|50
1702295700000|2023-12-11 11:55:00|630|629.4|630.2|629.4|630.2|629.4|630|629.2|4453
1702296000000|2023-12-11 12:00:00|630|629.6|629.2|628.6|631|630.8|629.2|628.2|3801
1702296300000|2023-12-11 12:05:00|629|628.4|628.6|628|629|628.4|628.6|628|3306
1702296600000|2023-12-11 12:10:00|629.2|628.4|629.2|628|629.2|628.4|628.4|627.6|2638
1702296900000|2023-12-11 12:15:00|629|628.2|628.4|627.8|629.2|628.4|628.2|627.8|2135
1702297200000|2023-12-11 12:20:00|628.8|628.2|629|628|629.4|628.6|627.8|627.2|4612
1702297500000|2023-12-11 12:25:00|629.2|628.2|628.2|627.4|629.4|628.4|628|627.4|1721
1702297800000|2023-12-11 12:30:00||627.6||627.6||627.6||627.6|1320
1702298100000|2023-12-11 12:35:00|628.8|628.2|628|627.2|628.8|628.2|627.4|627|2964
1702298400000|2023-12-11 12:40:00|627.8|627|628|627.6|628.6|628.2|627.8|627|1189
1702298700000|2023-12-11 12:45:00|627.8|627.2|627.6|627.2|627.8|627.2|627.2|627|9339
1702299000000|2023-12-11 12:50:00|627.4|627|627.8|627.2|627.8|627.2|627|626.6|1068
1702299300000|2023-12-11 12:55:00|628|627.4|628.2|627.4|628.6|628|628|627.4|2029
1702299600000|2023-12-11 13:00:00|628|627|626.6|626|628.2|627|626.6|626|990
1702299900000|2023-12-11 13:05:00|626.4|626.2|627|626.2|627|626.2|626.4|626|1557
1702300200000|2023-12-11 13:10:00|626.8||626.8||626.8||626.8||146882
1702300500000|2023-12-11 13:15:00|626.6|626.4|627.6|626.8|628.4|627.6|626.6|626.4|149959
1702300800000|2023-12-11 13:20:00|627.8|627.2|627.8|626.8|628|627.2|627.4|626.8|727
1702301100000|2023-12-11 13:25:00|627.6|627|628|627.2|628|627.4|627.6|627|177
1702301400000|2023-12-11 13:30:00|628.2|627.4|628.4|627.6|628.6|628.2|628|627.4|3911
1702301700000|2023-12-11 13:35:00|627.8|627.4|627.8|627.2|628|627.8|627.6|627.2|442
1702302000000|2023-12-11 13:40:00|628|627.4|627.6|627.2|628|627.4|627.2|626.6|2115
1702302300000|2023-12-11 13:45:00|627.8|627.4|627|626.6|628|627.4|626.6|626.2|1662
1702302600000|2023-12-11 13:50:00|626.8|626.4|628|627.6|628.8|627.8|626.8|626.4|2804
1702302900000|2023-12-11 13:55:00|627.8|627.4|628.4|628|628.4|628|627|626.6|1310
1702303200000|2023-12-11 14:00:00|628.6|627.6|628.4|627.6|628.6|627.6|628.4|627.6|2766
1702303500000|2023-12-11 14:05:00|628.2|627.4|628.2|627.6|628.6|627.8|627.4|627.2|12832
1702303800000|2023-12-11 14:10:00|628.6|627.8|627.8|627.4|629.4|628.6|627.6|627|11557
1702304100000|2023-12-11 14:15:00|627.6|627.2|628.4|628|628.6|628|627.6|627.2|5969
1702304400000|2023-12-11 14:20:00|628|627.8|627.4|627.2|628.4|627.8|627.4|627|3346
1702304700000|2023-12-11 14:25:00|627.8|627.4|629.2|628.4|630|629.2|627.8|627.2|2598
1702305000000|2023-12-11 14:30:00|629|628.6|626|625.4|629.2|628.8|625.8|625.2|481402
1702305300000|2023-12-11 14:35:00|626.2|625.6|628.8|627.8|628.8|627.8|626.2|625.4|4875
1702305600000|2023-12-11 14:40:00|629.2|628|628|627.2|629.2|628.6|627.8|627|2904
1702305900000|2023-12-11 14:45:00|627.8|627.4|628.6|627.8|628.6|627.8|627.2|627|2466
1702306200000|2023-12-11 14:50:00|628.4|627.4|628.2|627.6|628.6|628|627.8|627.4|2684
1702306500000|2023-12-11 14:55:00|628|627.4|628.4|627.6|628.6|628|627.4|626.8|2491
1702306800000|2023-12-11 15:00:00|628.8|627.8|627.6|627|630.2|629.2|627.4|627|4910
1702307100000|2023-12-11 15:05:00|628|627.2|628|627.6|628.4|627.6|627.6|627.2|4675
1702307400000|2023-12-11 15:10:00|627.4|627.2|627.6|627|628|627.4|627.2|627|2487
1702307700000|2023-12-11 15:15:00|628|627.2|627|626.4|628|627.4|626.4|626|3786
1702308000000|2023-12-11 15:20:00|627.2|626.2|626.6|626|627.2|626.2|626|625.4|1376
1702308300000|2023-12-11 15:25:00|626.4|625.8|625.4|624.8|626.6|625.8|625|624.6|2199
1702308600000|2023-12-11 15:30:00|625.6|624.6|625.4|624.8|625.6|624.8|625|624.6|2991
1702308900000|2023-12-11 15:35:00|625.2|624.6|625.8|625.2|626|625.4|625|624.6|6734
1702309200000|2023-12-11 15:40:00|626.2|625.8|630|629.4|630|629.4|626.2|625.8|21803
1702309500000|2023-12-11 15:45:00|629.8|629.6|630.2|629.6|630.2|629.6|629.8|629.4|1210
1702309800000|2023-12-11 15:50:00|630.6|629.8|631.4|631|631.4|631|630|629.8|5125
1702310100000|2023-12-11 15:55:00|||||||||176
1702310400000|2023-12-11 16:00:00|631.2|631.2|634.2|634|634.2|634|631.2|631|3943
1702310700000|2023-12-11 16:05:00|634.4|634.4|634.6|633.8|636|635.2|634|633.8|9273
1702311000000|2023-12-11 16:10:00|634.8|634|634.6|634|635.4|635|634.2|634|2826
1702311300000|2023-12-11 16:15:00|634.4|634.2|634.6|634.2|634.8|634.4|634|633.8|6399
1702311600000|2023-12-11 16:20:00|634.8|634.4|635.8|635.4|636.4|635.8|634.6|634.4|8042
1702311900000|2023-12-11 16:25:00|635.6|635|636.2|634.8|636.2|635|634.4|634|10466
1702368000000|2023-12-12 08:00:00|644.2|635.8|635.6|632.8|644.2|636.8|635.6|632.2|7547
1702368300000|2023-12-12 08:05:00|635.4|632.2|634.8|633.6|635.4|634|632.2|631.2|11717
1702368600000|2023-12-12 08:10:00|635.4|634|640.8|638.4|640.8|638.4|634.4|633|21768
1702368900000|2023-12-12 08:15:00|641|638.6|641.4|640|642.2|640.4|641|638.6|2701
1702369200000|2023-12-12 08:20:00|641.6|640.4|644.8|643.4|644.8|643.4|641.6|640|10079
1702369500000|2023-12-12 08:25:00|647.6|643.8|645.2|644.2|649.8|648.4|645.2|643.8|6095
1702369800000|2023-12-12 08:30:00|645.4|644.2|644.4|643.2|645.6|644.6|643|642|841
1702370100000|2023-12-12 08:35:00|644.6|643.4|647|645.6|647|645.6|643.6|642.2|1564
1702370400000|2023-12-12 08:40:00|646.8|645.8|647.6|645.8|648.2|646.8|646.2|644.6|1949
1702370700000|2023-12-12 08:45:00|647.4|646|645.2|644|648|646.6|644.8|643.6|547
1702371000000|2023-12-12 08:50:00|645|644.2|645.2|644|645.2|644.2|645|643.8|0
1702371300000|2023-12-12 08:55:00|644|643.2|647.2|646.6|648|647|643.8|643.2|3445
1702371600000|2023-12-12 09:00:00|647.4|646.8|647.8|647.2|648.8|648.2|647.2|646.6|4100
1702371900000|2023-12-12 09:05:00|648|646.8|647.2|646.4|648.2|647.2|647|646.4|4540
1702372200000|2023-12-12 09:10:00|646.6|646.6|646.6|646|647.8|646.8|646.6|646|5002
1702372500000|2023-12-12 09:15:00|647|646.2|651.2|649.8|651.6|650.4|646.8|646.2|6912
1702372800000|2023-12-12 09:20:00|650.2|649.6|646.4|645.4|650.2|649.6|645.4|645|13282
1702373100000|2023-12-12 09:25:00|646.6|645.2|645.2|644.4|647.2|645.8|645.2|644.2|1187
1702373400000|2023-12-12 09:30:00|645|644.2|644.2|643|645.2|644.2|643.6|642.8|2012
1702373700000|2023-12-12 09:35:00|643|643.2|644.6|643.4|645|643.4|643|642.2|5666
1702374000000|2023-12-12 09:40:00|644.4|643.6|646.8|645.6|647|646.2|644.4|643.6|2054
1702374300000|2023-12-12 09:45:00|647|645.8|648.8|647.8|650|648.6|647|645.8|13370
1702374600000|2023-12-12 09:50:00|648.6|647.2|651.4|650.6|651.8|650.6|648.2|647.2|1752
1702374900000|2023-12-12 09:55:00|651.2|650|650.8|650|652.8|651.6|650.6|650|6727
1702375200000|2023-12-12 10:00:00|651.2|650.6|650|649.4|652.8|651.2|650|649.4|10829
1702375500000|2023-12-12 10:05:00|649.8|649.2|649|647.6|651.8|650.6|648.6|647.6|9862
1702375800000|2023-12-12 10:10:00|648.8|648|648.4|647.6|649|648.2|648.4|647.6|2132
1702376100000|2023-12-12 10:15:00|648.6|647.8|649.8|649|650|649|648.2|647.4|3070
1702376400000|2023-12-12 10:20:00|650|648.6|649.4|648.6|650|648.6|649.2|648.6|126
1702376700000|2023-12-12 10:25:00|648.4|647.6|649.4|648.4|649.4|649|648.2|647.4|9797
1702377000000|2023-12-12 10:30:00|||||||||1545
1702377300000|2023-12-12 10:35:00|649|648.2|648.8|647.8|649.2|648.2|648.6|647.6|3022
1702377600000|2023-12-12 10:40:00|648.6|647.6|645.8|645.2|648.6|648|645.8|645.2|4201
1702377900000|2023-12-12 10:45:00|645.4|644.6|645.8|644.8|645.8|645.2|644.2|643.4|1606
1702378200000|2023-12-12 10:50:00|645.6|645.4|646.6|645.8|646.8|645.8|645.2|644.8|1011
1702378500000|2023-12-12 10:55:00|645.8|645.2|647.8|646.6|648|646.6|645.8|645.2|1995
1702378800000|2023-12-12 11:00:00|647.6|647.6|649.6|649|650.4|649.4|647.6|647.6|7043
1702379100000|2023-12-12 11:05:00|649.8|648.8|647.2|646.6|649.8|648.8|646.8|646.6|1262
1702379400000|2023-12-12 11:10:00|647.6|647|648.6|648|648.6|648|647.6|647|2324
1702379700000|2023-12-12 11:15:00|648.4|647.6|646.2|645.6|648.4|647.6|646.2|645.6|4724
1702380000000|2023-12-12 11:20:00|646.6|645.8|648.4|647.6|648.6|647.6|646.4|645.6|13424
1702380300000|2023-12-12 11:25:00|647.4|647|647.2|646|647.6|647|647|646|7181
1702380600000|2023-12-12 11:30:00|645.8|645.2|645.6|645|646.8|646.2|645.6|645|841
1702380900000|2023-12-12 11:35:00|645|644.4|646.4|645.6|647|646|645|644.4|3638
1702381200000|2023-12-12 11:40:00|646|646|647|645.8|647|646.4|646|645.6|5088
1702381500000|2023-12-12 11:45:00|646.8|646|646.6|646|646.8|646.4|646.6|646|0
1702381800000|2023-12-12 11:50:00|646.8|645.8|647.6|646.8|647.6|647|646.4|645.8|9123
1702382100000|2023-12-12 11:55:00|647.4|647|647.8|647|648.4|647.6|647|646.6|1514
1702382400000|2023-12-12 12:00:00|647.4|646.8|647.8|647.4|647.8|647.4|647.4|646.8|1322
1702382700000|2023-12-12 12:05:00|648|647.6|648.2|647.6|648.4|647.6|648|647.6|1642
1702383000000|2023-12-12 12:10:00|648|647.4|649.2|648.6|649.8|649.2|647.6|647.2|3553
1702383300000|2023-12-12 12:15:00|650|649|650.2|649.6|650.4|650|650|649|12258
1702383600000|2023-12-12 12:20:00|650.8|650.4|652|650.6|652|651.4|650|649|4617
1702383900000|2023-12-12 12:25:00|651.8|650.4|649.6|648.6|651.8|650.4|649.6|648.6|5265
1702384200000|2023-12-12 12:30:00|649.4|647.2|647.8|646.6|649.4|647.2|647.8|646.4|3795
1702384500000|2023-12-12 12:35:00|647.6|645.8|646.6|645.8|647.6|646|646.2|645.4|1975
1702384800000|2023-12-12 12:40:00|647.6|646|649.6|648.6|649.8|648.8|647.4|646|408
1702385100000|2023-12-12 12:45:00|650|649|649.8|649|650|649.4|649.4|648.8|2151
1702385400000|2023-12-12 12:50:00|649.2|648.8|646.6|645.8|649.6|649.2|646.4|645.8|2576
1702385700000|2023-12-12 12:55:00|647.4|646|647.6|646.6|647.6|646.8|646.8|646|1001
1702386000000|2023-12-12 13:00:00|647.4|646.8|651.4|650.6|651.8|650.6|647.4|646.6|1378
1702386300000|2023-12-12 13:05:00|651.2|650.2|651.4|650.2|652|650.8|649.8|649|19299
1702386600000|2023-12-12 13:10:00|651.2|649.8|652|651.2|652|651.2|650.6|649.8|3393
1702386900000|2023-12-12 13:15:00|651.6|651|649.8|648.6|652|651|648.8|648.4|3393
1702387200000|2023-12-12 13:20:00|650.4|649|650.4|649.8|651|650.4|650.4|649|2792
1702387500000|2023-12-12 13:25:00|649.4|648.6|654.4|651.6|654.4|651.6|649.4|648.6|11849
1702387800000|2023-12-12 13:30:00|653.6|651|646.8|646|656.8|655|646.8|646|9776
1702388100000|2023-12-12 13:35:00|647.6|646.6|651|649.6|651.2|650|647.6|646.6|19272
1702388400000|2023-12-12 13:40:00|651.2|649.8|644.4|643.4|651.2|649.8|644.2|643.4|96365
1702388700000|2023-12-12 13:45:00|643.8|644|641.4|640.2|645|644|640.2|639.4|7756
1702389000000|2023-12-12 13:50:00|643|640.4|639.8|638.2|643.4|642.4|638.8|638|5971
1702389300000|2023-12-12 13:55:00|639.6|638|638|637.2|641.2|640|637.8|636.8|6115
1702389600000|2023-12-12 14:00:00|638.6|637.4|639|638|639.6|638.8|637.8|637|10833
1702389900000|2023-12-12 14:05:00|639.6|638.2|640.6|639.6|640.6|639.6|639.4|638.2|3265
1702390200000|2023-12-12 14:10:00|640.4|639.8|641.2|640.6|642|640.8|640.2|639.4|6375
1702390500000|2023-12-12 14:15:00|641.6|640.8|640.8|639.6|642|641.4|640|639.2|1991
1702390800000|2023-12-12 14:20:00|640.6|639.8|641|640|641|640.2|640.2|639.4|1663
1702391100000|2023-12-12 14:25:00|640.8|640.2|642|641.2|642|641.4|640.8|640.2|2134
1702391400000|2023-12-12 14:30:00|641.4|640.6|639.6|638|641.6|640.6|638.6|638|6466
1702391700000|2023-12-12 14:35:00|639.2|638.2|638.4|637.6|639.6|638.6|637.8|637.2|5329
1702392000000|2023-12-12 14:40:00|638.2|638.4|638.8|637.8|641|639.8|638.2|637.4|8260
1702392300000|2023-12-12 14:45:00|638|637.4|641|640|642.2|641.2|635.6|634.8|15095
1702392600000|2023-12-12 14:50:00|640.4|639.4|639.2|638|642|640.8|639.2|638|3315
1702392900000|2023-12-12 14:55:00|639.8|638.2|639.6|638.8|640.2|638.8|638.8|638|1006
1702393200000|2023-12-12 15:00:00|639.2|638.6|637.2|636.6|639.2|638.6|635|634.2|7084
1702393500000|2023-12-12 15:05:00|637.4|637|637.6|636.6|637.8|637|636.4|636.2|4069
1702393800000|2023-12-12 15:10:00|637.4|636.4|635.4|634.6|637.4|636.4|635.2|634.6|1714
1702394100000|2023-12-12 15:15:00|634.6|633.8|637.2|636.4|637.2|636.4|634|633.4|10424
1702394400000|2023-12-12 15:20:00|637.8|636.6|638|637.4|638.8|637.8|637|636.4|2322
1702394700000|2023-12-12 15:25:00|638.2|637.6|636.6|636|638.4|637.8|636.4|636|1813
1702395000000|2023-12-12 15:30:00|637|636.4|639.6|638.8|641.8|640.8|637|636.2|5185
1702395300000|2023-12-12 15:35:00|639.8|638.6|640|639.4|640.4|639.6|638.6|638|3493
1702395600000|2023-12-12 15:40:00|640.6|640|641.6|640.8|641.8|640.8|640.4|640|6619
1702395900000|2023-12-12 15:45:00|642|641|641.8|641.2|642.4|641.8|641|640.4|4412
1702396200000|2023-12-12 15:50:00|641|640.6|640.4|640|641.8|641.4|640.2|639.8|4908
1702396500000|2023-12-12 15:55:00|641.2|640.4|642.4|642|643|642.2|640.8|640.4|3084
1702396800000|2023-12-12 16:00:00|641.8|641.6|642|641.4|642.6|642.2|640.4|639.8|2963
1702397100000|2023-12-12 16:05:00|642.2|641.8|642.6|642.2|643.8|643.2|641.6|641.4|6023
1702397400000|2023-12-12 16:10:00|642.4|642|642.6|642.2|643.4|643|641.6|641.2|9618
1702397700000|2023-12-12 16:15:00|642.4|642|643.2|642.8|644|643.6|642.2|641.8|14950
1702398000000|2023-12-12 16:20:00|643.4|643|642.8|642.4|643.4|643|642|641.8|12084
1702398300000|2023-12-12 16:25:00|642.6|642.2|643|642|643.4|642.8|642.4|642|24686
1702454400000|2023-12-13 08:00:00|646|641.6|648.2|645.6|652.8|650.4|645.2|641.6|5831
1702454700000|2023-12-13 08:05:00|648|645.8|648.2|646.6|648.8|647|647|645|3311
1702455000000|2023-12-13 08:10:00|649.2|646.8|649|647.4|651.6|649.6|648.8|646.8|1895
1702455300000|2023-12-13 08:15:00|649.2|646.2|645.6|644.4|649.2|646.6|645.6|643.8|319
1702455600000|2023-12-13 08:20:00|646.2|644.6|648.8|646.8|649.2|647.4|646.2|644.6|5380
1702455900000|2023-12-13 08:25:00|649.2|647|649.2|647.8|649.2|647.8|649.2|647|766
1702456200000|2023-12-13 08:30:00|649.4|648.2|652.4|651.2|653.4|651.8|649.4|648.2|7276
1702456500000|2023-12-13 08:35:00|651|651.4|650.2|649.2|651|651.4|649.4|648.8|2702
1702456800000|2023-12-13 08:40:00|650|648.6|647.6|646.4|650.2|649.2|647.6|646.4|1329
1702457100000|2023-12-13 08:45:00|647.4|646.2|648.6|647.8|650.2|649.6|647.4|646.2|4993
1702457400000|2023-12-13 08:50:00|648.8|649|651|649.6|651|650|648.8|649|3820
1702457700000|2023-12-13 08:55:00|652|649.8|650.6|649.6|652.2|651|650.4|649.4|3737
1702458000000|2023-12-13 09:00:00|650|649.8|646.8|646|650|649.8|646.8|645.8|3529
1702458300000|2023-12-13 09:05:00|647.4|646.6|646|645|648|647|645.8|645|2883
1702458600000|2023-12-13 09:10:00|645.8|643.8|637.8|636.4|645.8|643.8|637.2|636.2|13007
1702458900000|2023-12-13 09:15:00|638.6|637.8|637.4|636.4|639.8|638.6|636.4|635.4|3902
1702459200000|2023-12-13 09:20:00|637.8|636.8|636|634.6|638.4|637.2|635|634|5532
1702459500000|2023-12-13 09:25:00|635.6|634.4|636.6|635.6|636.6|636|635|633.8|2218
1702459800000|2023-12-13 09:30:00|636.4|635.8|638.8|637.4|639|637.6|636.2|635.8|2524
1702460100000|2023-12-13 09:35:00|638.6|636.4|637.6|636.6|638.6|636.6|637.4|636.4|1757
1702460400000|2023-12-13 09:40:00|638|636.8|639.6|638.6|639.8|639|637.6|636.8|1337
1702460700000|2023-12-13 09:45:00|639.4|639.4|640.4|639.2|640.4|639.8|639.2|638.4|3463
1702461000000|2023-12-13 09:50:00|641.2|640.6|640.6|640|641.2|640.6|640.4|639.6|3191
1702461300000|2023-12-13 09:55:00|641.2|640.2|641.2|640.2|641.4|640.6|640.8|640|3844
1702461600000|2023-12-13 10:00:00|642.2|640.4|643|641.8|643|642.6|642.2|640.4|2137
1702461900000|2023-12-13 10:05:00|642.6|641.2|643.2|642|643.4|642.6|641.8|641.2|1255
1702462200000|2023-12-13 10:10:00|642.8|641.8|642.2|641.6|643|642.4|642.2|641.6|702
1702462500000|2023-12-13 10:15:00|641.6|641.2|639.2|638.8|642|641.2|639|638.8|1816
1702462800000|2023-12-13 10:20:00|639.8|639.2|638.6|637.8|639.8|639.2|638.6|637.8|5274
1702463100000|2023-12-13 10:25:00|639|638.2|638.6|638|639.4|638.2|638.6|637.8|1110
1702463400000|2023-12-13 10:30:00|638|637.2|638|637|638.2|637.6|636.4|635|2214
1702463700000|2023-12-13 10:35:00|637.8|636.8|637.2|636.4|638|637|635.6|635|2701
1702464000000|2023-12-13 10:40:00|637|636.6|637.2|636.6|637.2|636.6|637|636.6|5
1702464300000|2023-12-13 10:45:00|638|637.6|638.6|637.6|638.6|637.8|637.2|637|2150
1702464600000|2023-12-13 10:50:00|638.4|637.4|636.6|636|638.4|637.4|636.6|636|5161
1702464900000|2023-12-13 10:55:00|638.2|637.6|638|637.2|638.2|637.6|638|637.2|3378
1702465200000|2023-12-13 11:00:00|638.2|637.4|636.8|635.8|638.2|637.4|636.8|635.8|341
1702465500000|2023-12-13 11:05:00|636.6|634.4|635.4|634.6|636.8|634.8|635|634.4|4198
1702465800000|2023-12-13 11:10:00|636.4|635|636.2|635.2|636.4|635.6|636|635|3155
1702466100000|2023-12-13 11:15:00|636|634.6|634.6|633.8|636.2|634.6|634.6|633.8|2428
1702466400000|2023-12-13 11:20:00|635.2|634.4|638.6|637.6|638.6|637.8|635.2|634.2|4528
1702466700000|2023-12-13 11:25:00|638.4|637.4|641.4|640.2|642.8|641.8|638|637.4|5808
1702467000000|2023-12-13 11:30:00|641.8|640.4|640.8|639.8|642.8|642|640.8|639.8|2214
1702467300000|2023-12-13 11:35:00|641|640|644.2|643.2|645|644|641|640|9069
1702467600000|2023-12-13 11:40:00|644|642|643.2|642.4|645|643.4|642.8|642|1388
1702467900000|2023-12-13 11:45:00|642.6|641.2|641.6|640.4|643.2|642.6|641.4|640.4|2282
1702468200000|2023-12-13 11:50:00|641.4|640|642.6|641.8|642.6|642.2|640.6|639.6|3147
1702468500000|2023-12-13 11:55:00|641.8|641|643|642.4|643|642.4|641.8|641|2678
1702468800000|2023-12-13 12:00:00|643.2|642.6|645.2|644|646|644.6|642.4|641.6|1357
1702469100000|2023-12-13 12:05:00|643.2|642.4|643|642.4|644.2|643.4|643|642.4|9150
1702469400000|2023-12-13 12:10:00|643.8|643|642.6|642.2|643.8|643|642.6|642|1711
1702469700000|2023-12-13 12:15:00|642.2|641.8|642.8|642.2|643.8|643|642.2|641.8|2249
1702470000000|2023-12-13 12:20:00|643.4|642|643.4|642.4|643.6|643|642.4|642|2097
1702470300000|2023-12-13 12:25:00|643|643.6|643.8|643.2|644.2|643.6|643|643.2|979
1702470600000|2023-12-13 12:30:00|644.2|643.6|646|645|646|645|644|643.4|940
1702470900000|2023-12-13 12:35:00|645.8||646||646||645.8||1515
1702471200000|2023-12-13 12:40:00|646.4|645.6|641.4|640.6|646.4|645.8|640.8|639.8|3148
1702471500000|2023-12-13 12:45:00|642.2|641.6|642|641.2|642.2|641.6|640.6|640|1107
1702471800000|2023-12-13 12:50:00|643.4|641.4|642.8|641.8|643.4|642.6|642.2|641.4|3119
1702472100000|2023-12-13 12:55:00|643|642|644.2|643.4|644.4|643.6|643|642|1565
1702472400000|2023-12-13 13:00:00|644.4|643.8|644.8|644.4|645.4|644.8|644.4|643.6|4317
1702472700000|2023-12-13 13:05:00|645.2|644|643|642|645.4|644.4|643|642|2777
1702473000000|2023-12-13 13:10:00|642.2|641.2|642.6|641.2|642.6|641.4|642|641|2942
1702473300000|2023-12-13 13:15:00|642.4|641.4|642.4|641.4|642.4|641.4|642.4|641.4|784
1702473600000|2023-12-13 13:20:00|642.2|641.6|642.2|641.4|642.2|641.6|642.2|641.4|0
1702473900000|2023-12-13 13:25:00|640.6|639.8|642.2|641.2|642.2|641.2|640.6|639.4|2968
1702474200000|2023-12-13 13:30:00|643.2|641.6|640.6|639.6|644.6|642|640|639.6|8116
1702474500000|2023-12-13 13:35:00|641.2|640.6|643|642|643.2|642|641.2|640.6|1135
1702474800000|2023-12-13 13:40:00|642.8|641.8|643|642|643|642.2|641.6|640.8|797
1702475100000|2023-12-13 13:45:00|642.6|642.6|647|646.4|647|646.4|642.6|642.6|2702
1702475400000|2023-12-13 13:50:00|647.4|646.6|648.6|647.4|648.6|647.4|647.4|646.2|733
1702475700000|2023-12-13 13:55:00|648.8|647.6|650.4|649.2|650.4|649.2|648.8|647.6|954
1702476000000|2023-12-13 14:00:00|650.6|649.4|649.8|648.6|651|650.2|649|648.4|6355
1702476300000|2023-12-13 14:05:00|649.6|648.8|650|648.8|651|650.2|649.2|648.6|1933
1702476600000|2023-12-13 14:10:00|650.2|649|652|650.4|652|651.4|649.6|649|8777
1702476900000|2023-12-13 14:15:00|653.6|650.6|651.4|650.2|654.6|654|650.4|649.8|10509
1702477200000|2023-12-13 14:20:00|651.2|650.8|649.8|648.4|652|651.2|649.6|648.2|1727
1702477500000|2023-12-13 14:25:00|649.4|647.6|645.2|644.6|649.4|648|645.2|644.2|2235
1702477800000|2023-12-13 14:30:00|644.4|643.8|642.6|642|644.8|644|641.2|640.2|7029
1702478100000|2023-12-13 14:35:00|643.6|643.2|643|642.2|645.4|644.6|642.4|641|5358
1702478400000|2023-12-13 14:40:00|643.4|642.4|639.6|638.6|643.4|642.4|639.4|638.4|42051
1702478700000|2023-12-13 14:45:00|639.4|637.8|640.6|640.2|641|640.2|638.4|637.8|9638
1702479000000|2023-12-13 14:50:00|640.4|640|639.6|638.8|640.8|640.2|639.4|638.6|10299
1702479300000|2023-12-13 14:55:00|639.8|639|641.8|640.8|641.8|640.8|638|637|4703
1702479600000|2023-12-13 15:00:00|641|640.4|639.6|638.8|641.2|640.4|639.2|638.4|6413
1702479900000|2023-12-13 15:05:00|638.6|638.2|640|639.2|640.2|639.6|638|637.6|7514
1702480200000|2023-12-13 15:10:00|640.4|639.4|639.8|639.2|642|641|639.6|638.8|5788
1702480500000|2023-12-13 15:15:00|640.2|639.4|640|639|641.2|640.8|639.6|638.8|5419
1702480800000|2023-12-13 15:20:00|640.2|639.2|640|639.2|640.2|639.2|640|639.2|78
1702481100000|2023-12-13 15:25:00|639.6|639.4|643.8|642.6|643.8|642.6|639.6|639.2|2860
1702481400000|2023-12-13 15:30:00|644|642.8|641.2|640.8|644.2|643|641.2|640.8|3849
1702481700000|2023-12-13 15:35:00|641.6|641.2|644.2|643.2|644.4|643.2|641|640.6|7797
1702482000000|2023-12-13 15:40:00|644|643.4|643.6|643.2|644.2|643.8|643.2|642.8|2729
1702482300000|2023-12-13 15:45:00|643.4|642.8|646.2|645.4|646.2|645.4|643.2|642.8|2669
1702482600000|2023-12-13 15:50:00|646.4|645.8|646.6|646.2|648.6|647.4|646|645.6|1367
1702482900000|2023-12-13 15:55:00|646.4|646|646.4|645.6|647.4|646.8|646|645.6|2340
1702483200000|2023-12-13 16:00:00|647|646.4|645.6|645.2|647|646.4|645.4|645|8205
1702483500000|2023-12-13 16:05:00|646|645.4|645.6|645|646.4|645.6|644.2|643.4|5010
1702483800000|2023-12-13 16:10:00|645.4|644.8|645.4|645|645.8|645.4|645.2|644.8|2707
1702484100000|2023-12-13 16:15:00|645.8|644.8|645|644.6|645.8|645.4|644.6|644.2|5033
1702484400000|2023-12-13 16:20:00|644.8|644.4|643.4|643|645.8|645.2|642.8|642.4|4768
1702484700000|2023-12-13 16:25:00|643.6|643.2|643.8|642.8|643.8|643.4|642.8|642|9894
1702540800000|2023-12-14 08:00:00|665.2|659|684.6|681.4|702.8|700.2|665|659|49223
1702541100000|2023-12-14 08:05:00|688|684.8|695.2|692.6|700|698.2|687.8|684.8|39700
1702541400000|2023-12-14 08:10:00|695|692.4|708.4|704.8|720|717.8|692.8|691.4|44624
1702541700000|2023-12-14 08:15:00|708.2|704.6|696.6|694.6|714.6|713|692.6|691|28812
1702542000000|2023-12-14 08:20:00|696.4|693|694.6|691.8|698.2|696|686.6|684.6|39125
1702542300000|2023-12-14 08:25:00|694.8|692.2|692.8|690|699.2|696|692.4|688.4|18618
1702542600000|2023-12-14 08:30:00|692|689|692.2|689.2|699|695.2|690.8|689|15182
1702542900000|2023-12-14 08:35:00|692|691|693.4|691.6|697.2|694.4|691.8|689.4|8564
1702543200000|2023-12-14 08:40:00|694|691.4|692.8|690.2|694|691.4|689.8|688|6186
1702543500000|2023-12-14 08:45:00|690.6|689|689.4|687.8|692.6|691.4|689.2|687.8|21217
1702543800000|2023-12-14 08:50:00|689.2|688|685.4|683.8|689.6|688.4|685.4|683.8|12823
1702544100000|2023-12-14 08:55:00|685.2|684|683.6|682.4|688.8|687|682.8|682|17629
1702544400000|2023-12-14 09:00:00|684|682.8|686.2|685.2|686.6|685.8|682.8|682|19073
1702544700000|2023-12-14 09:05:00|685.8|685|683|682.2|687.6|686.6|681.6|680.8|14645
1702545000000|2023-12-14 09:10:00|682.6|681.4|684.2|683.2|685.8|684.2|682.6|681.4|11334
1702545300000|2023-12-14 09:15:00|685|683.4|688.6|687.4|688.6|687.6|685|683.2|109104
1702545600000|2023-12-14 09:20:00|689.2|687.2|695|693.6|695.4|694|689.2|687|15736
1702545900000|2023-12-14 09:25:00|694.8|693.8|701.4|699.8|703.2|702|694.4|693.6|31152
1702546200000|2023-12-14 09:30:00|701.2|699.6|701.8|700.6|702.4|701.4|699.6|699|27376
1702546500000|2023-12-14 09:35:00|701.4|700.8|701|699.4|701.4|700.8|699.4|699|19570
1702546800000|2023-12-14 09:40:00|699.4|698.8|700.8|699.6|700.8|699.6|697.2|696.8|4339
1702547100000|2023-12-14 09:45:00|701.2|699.8|707.4|705.8|707.4|706.6|701.2|699.6|24584
1702547400000|2023-12-14 09:50:00|707|705.6|705.6|704.4|707|705.6|701.4|700.6|7141
1702547700000|2023-12-14 09:55:00|705.4|704.6|704.8|703.4|707.6|706.6|701.8|700.8|6850
1702548000000|2023-12-14 10:00:00|705.2|704|699.8|698.8|705.4|704.2|699|698|9416
1702548300000|2023-12-14 10:05:00|700.4|699|698.8|697.4|700.4|699.4|697.8|696.2|8202
1702548600000|2023-12-14 10:10:00|698|696.6|701.4|700.2|701.4|700.2|697.6|696.6|4652
1702548900000|2023-12-14 10:15:00|701.8|700.4|700.6|699.6|702.2|701|699|698.2|10508
1702549200000|2023-12-14 10:20:00|701|700.2|700.8|700.2|703|702|700.4|699.6|9560
1702549500000|2023-12-14 10:25:00|701|700.4|702.6|701.6|702.6|701.6|700.2|699.4|4495
1702549800000|2023-12-14 10:30:00|702.4|701.2|701.8|700.8|703.6|703|701.2|700.6|5019
1702550100000|2023-12-14 10:35:00|700.8|701|703|701.4|703.2|701.6|698.8|698|9934
1702550400000|2023-12-14 10:40:00|702.8|701.6|703.4|702|703.6|702.4|701|700.6|6378
1702550700000|2023-12-14 10:45:00|703.2|701.6|702.8|702|703.4|702.4|702|701|53775
1702551000000|2023-12-14 10:50:00|702.4|701.8|701|700|703.2|702.8|700|699.2|15154
1702551300000|2023-12-14 10:55:00|701.2|700.4|705|704.2|707.8|706.8|701|700.2|7776
1702551600000|2023-12-14 11:00:00|704.6|703.8|708.2|707.2|709.2|708.2|704.4|703.8|16042
1702551900000|2023-12-14 11:05:00|708.4|707.4|705|704|708.4|707.4|703.8|702.8|28316
1702552200000|2023-12-14 11:10:00|705.6|704.8|705.2|704.6|705.6|704.8|703.8|703.2|4707
1702552500000|2023-12-14 11:15:00|705.8|705.2|707|705.8|707|706.2|705.4|703.8|2989
1702552800000|2023-12-14 11:20:00|706.8|705.4|707.6|706.4|707.8|707|706|705.4|5390
1702553100000|2023-12-14 11:25:00|707.2|706|704.8|704|708.8|707.8|704.2|703.4|6688
1702553400000|2023-12-14 11:30:00|704.4|703.8|700.4|699|705.4|704.6|699.8|698.6|6088
1702553700000|2023-12-14 11:35:00|701.6|699.2|702.8|702.2|703.4|702.4|701.6|699.2|8686
1702554000000|2023-12-14 11:40:00|701.8|701.2|701.8|701|704.2|702.8|701.8|701|4460
1702554300000|2023-12-14 11:45:00|701|700.2|700|699.2|701|700.2|698.6|697.8|8568
1702554600000|2023-12-14 11:50:00|700.2|699.4|702.4|701.6|702.6|701.6|700.2|699.2|4873
1702554900000|2023-12-14 11:55:00|702.2|702.2|703.8|702.6|703.8|702.8|702.2|701.8|4557
1702555200000|2023-12-14 12:00:00|703.6|702.2|702|700.6|703.8|702.2|698|697.2|15199
1702555500000|2023-12-14 12:05:00|703.4|700.8|706|704.6|709.2|708.6|703.4|700.6|8382
1702555800000|2023-12-14 12:10:00|705.8|704.8|704.6|703.8|707|706.4|704.2|703.6|6026
1702556100000|2023-12-14 12:15:00|704.4|703.6|705.2|704.6|706.2|705.4|704.4|703.6|3962
1702556400000|2023-12-14 12:20:00|704.2|703.6|705.6|704.6|706|705.2|704|703.6|7019
1702556700000|2023-12-14 12:25:00|705.4|704.8|706|705.2|708.6|708|705.2|704.8|11720
1702557000000|2023-12-14 12:30:00|705|704.4|708.8|708|708.8|708.4|704.4|703.8|4376
1702557300000|2023-12-14 12:35:00|709.4|708.6|706.4|706|709.6|708.6|706|705.4|3996
1702557600000|2023-12-14 12:40:00|707.4|706.8|706.4|705.8|709.6|708.6|705.8|705.6|6071
1702557900000|2023-12-14 12:45:00|706.2|706|709.2|708.2|709.8|709.2|706.2|705.6|5911
1702558200000|2023-12-14 12:50:00|709|707.6|705.2|703.6|709|708.6|701.8|700.4|13656
1702558500000|2023-12-14 12:55:00|705|705.2|706.4|704.6|707|705.2|703.8|702.6|4207
1702558800000|2023-12-14 13:00:00|706.2|704.8|705.2|704.4|708|706.4|704.6|703.6|8436
1702559100000|2023-12-14 13:05:00|705|703.8|700|699.2|705|704.2|699.8|699.2|10351
1702559400000|2023-12-14 13:10:00|700.2|700.2|702|700.8|702.8|701|700.2|699.8|3346
1702559700000|2023-12-14 13:15:00|701.8|699.8|701.2|700.4|703|702|699.4|698.8|9882
1702560000000|2023-12-14 13:20:00|701.8|700.2|703.6|702.4|704|702.4|701|700|4516
1702560300000|2023-12-14 13:25:00|703.8|702.6|713|710|713|710|703.8|702.6|3142
1702560600000|2023-12-14 13:30:00|712|710.2|707.6|705.6|712.8|710.4|705.6|704.8|9503
1702560900000|2023-12-14 13:35:00|705.2|704.4|709.8|708.4|711.8|710.4|705.2|704.4|20508
1702561200000|2023-12-14 13:40:00|709.6|708.6|712.2|711.4|714|713|708.2|707.6|5680
1702561500000|2023-12-14 13:45:00|711.6|711|710.2|709.6|712.2|711.2|708.6|708|12131
1702561800000|2023-12-14 13:50:00|710|709.2|712.2|711.2|712.4|711.2|709.4|709.2|4110
1702562100000|2023-12-14 13:55:00|712.4|711.4|715.6|714.6|716|715|712.4|711.4|3232
1702562400000|2023-12-14 14:00:00|715|714.4|714|712.8|716.6|715.8|710.8|710.2|26153
1702562700000|2023-12-14 14:05:00|713.8|712.6|711.8|710.8|714.2|713.6|710.6|710|6548
1702563000000|2023-12-14 14:10:00|711.6|710.4|708.4|707.4|711.6|710.4|707.8|706.8|7297
1702563300000|2023-12-14 14:15:00|708.2|707|706.4|706|708.8|708.2|705.8|705|27372
1702563600000|2023-12-14 14:20:00|707.8|706.8|711.2|710.8|712.8|711.4|707.8|706.8|5551
1702563900000|2023-12-14 14:25:00|711.8|710.6|707.8|707.2|711.8|710.8|707.4|706.4|3674
1702564200000|2023-12-14 14:30:00|707.6|707.4|716|715.2|716.8|715.6|707.6|707.2|50449
1702564500000|2023-12-14 14:35:00|715.6|714.4|714.6|713.6|716|715.2|712.2|711.8|10249
1702564800000|2023-12-14 14:40:00|714|713.8|711.4|710.4|715|713.8|710.8|710.2|13324
1702565100000|2023-12-14 14:45:00|711.2|710.2|715.4|714.4|718|717.2|711.2|710|13574
1702565400000|2023-12-14 14:50:00|715.2|714|715.6|715|717|715.6|711.6|710.6|20752
1702565700000|2023-12-14 14:55:00|715.2|714.4|715.6|714.2|715.6|715|714|713.2|18126
1702566000000|2023-12-14 15:00:00|714.8|713.6|709.6|709|715.6|714.8|707.2|706.2|12446
1702566300000|2023-12-14 15:05:00|708.8|708.4|708|707.2|713.4|712.4|707.8|707|70172
1702566600000|2023-12-14 15:10:00|709.2|708.2|707.2|706.6|710.2|709.2|706.8|706|12989
1702566900000|2023-12-14 15:15:00|706.4|705.4|704|703.6|707|706.2|703.2|702.4|14388
1702567200000|2023-12-14 15:20:00|704.4|703.8|700.8|699.6|705.6|704.4|700.2|699.6|35678
1702567500000|2023-12-14 15:25:00|701.4|700.6|705.8|705|706|705|700.4|699.4|13293
1702567800000|2023-12-14 15:30:00|705.4|704.6|711.8|710.4|712.6|711.4|704.4|703.6|8733
1702568100000|2023-12-14 15:35:00|711.6|709.6|708|707.2|713.2|712|707.4|707|9223
1702568400000|2023-12-14 15:40:00|708.2|707.4|704.8|704.2|709.4|708.4|703.4|702.2|15056
1702568700000|2023-12-14 15:45:00|704.6|703.8|704.6|703.6|705.8|705|703.6|702.8|6791
1702569000000|2023-12-14 15:50:00|704.8|703.8|706|705.6|706.2|705.6|704|703.6|13289
1702569300000|2023-12-14 15:55:00|706.2|705.8|705|704.4|706.6|706|704.6|704.2|9841
1702569600000|2023-12-14 16:00:00|704|703.8|705|704.2|705|704.6|703.6|703|6264
1702569900000|2023-12-14 16:05:00|705.2|705|711.2|710.2|711.6|710.6|705|704.6|11801
1702570200000|2023-12-14 16:10:00|711.2|710|711.2|710.2|713|712.2|710.6|710|1715
1702570500000|2023-12-14 16:15:00|711.4|710.4|711.8|711.2|712.6|711.8|710.2|709.6|2377
1702570800000|2023-12-14 16:20:00|711.6|711|715.8|714.8|717.4|716.6|711.6|711|7227
1702571100000|2023-12-14 16:25:00|715.6|714.6|716|715|717|716.4|715.2|714.4|9199
1702627200000|2023-12-15 08:00:00|722.2|715|716.2|713.8|733.4|729.4|715.8|713.8|21982
1702627500000|2023-12-15 08:05:00|716|710.8|716.4|713.8|717.2|714.6|713.6|710.8|2296
1702627800000|2023-12-15 08:10:00|716.2|714|717|715|717|715|712.8|711.4|3325
1702628100000|2023-12-15 08:15:00|719.2|715.2|728|726.8|730|727.8|719.2|715.2|10576
1702628400000|2023-12-15 08:20:00|726.6|725.2|726.2|724.4|726.6|725.2|724|721.6|4584
1702628700000|2023-12-15 08:25:00|725.8|722.4|723|721.6|726.2|723|722|720.8|3904
1702629000000|2023-12-15 08:30:00|723.6|721.8|728|727|730|728.4|723.6|721.8|16755
1702629300000|2023-12-15 08:35:00|727.6|727.2|726.6|725.8|727.6|727.2|725|723.6|9441
1702629600000|2023-12-15 08:40:00|727|726.6|727|725.8|727.6|726.8|725.6|724.8|2701
1702629900000|2023-12-15 08:45:00|726.8|724.6|725.4|724.8|727.8|726.8|724.8|724.2|9298
1702630200000|2023-12-15 08:50:00|726|725|728|727.4|729|727.8|725.6|725|7581
1702630500000|2023-12-15 08:55:00|727.8|727|725.6|724.6|728|727|724.8|724.2|4118
1702630800000|2023-12-15 09:00:00|726.6|725|724|723.4|726.6|725|724|723.4|2742
1702631100000|2023-12-15 09:05:00|723.8|723.6|722.8|721.6|724.2|723.6|722.6|721.4|3368
1702631400000|2023-12-15 09:10:00|724.8|723.8|725.4|724.4|725.8|725|724.2|723.2|2695
1702631700000|2023-12-15 09:15:00|725.2|723.6|724|722.8|725.4|723.6|722.8|722|2061
1702632000000|2023-12-15 09:20:00|725.4|723|724.4|723.4|726.8|725.4|724.4|723|2725
1702632300000|2023-12-15 09:25:00|725|723.6|725.8|724.6|726|724.8|723.8|723.4|3901
1702632600000|2023-12-15 09:30:00|725.6|724.4|724|723.2|725.6|724.4|723.6|723.2|3232
1702632900000|2023-12-15 09:35:00|723.8|722.8|722.2|721.6|724|722.8|720.8|720|3835
1702633200000|2023-12-15 09:40:00|722|722.6|724|723.4|724|723.4|722|722.4|1533
1702633500000|2023-12-15 09:45:00|723.8|723|723.2|722.6|724|723|723.2|722.6|1244
1702633800000|2023-12-15 09:50:00|723|721.6|722.8|722.2|723.4|723|722.4|721.4|6674
1702634100000|2023-12-15 09:55:00|723|722.4|725.8|724.6|726|724.8|723|722.2|3851
1702634400000|2023-12-15 10:00:00|725.6|724.2|726.2|725.2|726.6|725.8|725.2|724|467
1702634700000|2023-12-15 10:05:00|726.4|725.4|728.6|727.8|728.8|727.8|726.4|725.4|3972
1702635300000|2023-12-15 10:15:00|730.6|729.4|739.8|738.2|739.8|738.2|730.6|729.4|21831
1702635600000|2023-12-15 10:20:00|739|737.6|735.6|734.2|740|738.8|732.6|731.4|15333
1702635900000|2023-12-15 10:25:00|735.4|734.4|733.6|732.6|736.4|734.8|733.6|732.4|1455
1702636200000|2023-12-15 10:30:00|733.4|732.4|729|727.8|733.4|732.8|729|727.6|3629
1702636500000|2023-12-15 10:35:00|729.2|728.2|728.6|727.6|729.4|728.4|727.6|726.4|3846
1702636800000|2023-12-15 10:40:00|727.6|727.8|727.6|726.2|727.8|728|726.2|725.2|2543
1702637100000|2023-12-15 10:45:00|727.2|726.4|734.6|734|734.8|734.4|727|726.4|5639
1702637400000|2023-12-15 10:50:00|735.2|734.6|731.4|730.6|735.2|734.6|731.2|730.4|15888
1702637700000|2023-12-15 10:55:00|731.2|730.4|731.6|730.8|733|732.2|730.6|729.6|8639
1702638000000|2023-12-15 11:00:00|731.4|730.6|723.2|722|731.6|730.6|722.6|721.4|4431
1702638300000|2023-12-15 11:05:00|723.8|722.2|722.6|721.6|726.6|725.4|722.6|721.6|6607
1702638600000|2023-12-15 11:10:00|722.4|721|723.8|723|724.2|723.6|722.2|720.8|3877
1702638900000|2023-12-15 11:15:00|723.4|723.2|724|723|725.4|724|723.2|722.4|3171
1702639200000|2023-12-15 11:20:00|723.8|722.4|725.2|724.6|725.6|724.6|723.2|722.4|4273
1702639500000|2023-12-15 11:25:00|725.4|725|724.4|723.4|725.8|725|724.2|723.4|2630
1702639800000|2023-12-15 11:30:00|724.2|720.8|722.2|721.2|724.2|722.8|721.4|720.2|3193
1702640100000|2023-12-15 11:35:00|722|721.4|722.2|721.2|722.8|722.4|722|721.2|1414
1702640400000|2023-12-15 11:40:00|722.8|721.6|722.6|721.4|723.2|722.6|722|721|3315
1702640700000|2023-12-15 11:45:00|722.4|721.6|722.2|721.4|722.8|722.4|721.6|720.6|4601
1702641000000|2023-12-15 11:50:00|723.2|721.2|724|723|724|723.4|723.2|721.2|2089
1702641300000|2023-12-15 11:55:00|724.4|723.2|722.6|721.6|726.2|725|722.6|721.6|1005
1702641600000|2023-12-15 12:00:00|722.8|721.8|723|722|723.8|723|722.8|721.6|1707
1702641900000|2023-12-15 12:05:00|723.4|722.2|724.8|724|725.8|724.6|723.4|722|2372
1702642200000|2023-12-15 12:10:00|724.6|723.4|724.4|723.4|724.8|724|724|723.4|1145
1702642500000|2023-12-15 12:15:00|724.8|723.6|725.2|724|725.6|724.8|724.6|723.4|1057
1702642800000|2023-12-15 12:20:00|726.2|724.2|727|726.4|727|726.6|725.8|724.2|1170
1702643100000|2023-12-15 12:25:00|726.6|726.2|727.4|726.8|727.4|726.8|726.6|726|971
1702643400000|2023-12-15 12:30:00|726.6|725.8|726.8|725.8|727|726|726.6|725.6|2171
1702643700000|2023-12-15 12:35:00|726.6|725.6|727.8|726.6|727.8|726.6|725.2|724.4|1986
1702644000000|2023-12-15 12:40:00|728.2|727|729.4|728.6|730.4|729.8|728.2|727|9332
1702644300000|2023-12-15 12:45:00|729.2|728.2|729|728.4|729.4|728.6|728|727.4|2669
1702644600000|2023-12-15 12:50:00|729.4|728.6|728.4|727.6|731.2|730.2|728.4|727.6|1938
1702644900000|2023-12-15 12:55:00|728.2|727.4|729.8|729.4|729.8|729.4|728|727.2|2296
1702645200000|2023-12-15 13:00:00|731|729.6|729.4|729|731.4|730.4|728.2|727.6|9593
1702645500000|2023-12-15 13:05:00|729.6|728.6|727.6|726.6|730|729.6|727.6|726.6|2094
1702645800000|2023-12-15 13:10:00|727.8|726.8|726.4|725.8|729.6|728.8|726.4|725.6|7506
1702646100000|2023-12-15 13:15:00|727.2|726|726.8|726.2|727.2|726.6|726.4|725.6|792
1702646400000|2023-12-15 13:20:00|727.2|726.6|728.4|727.8|728.8|728|727|726.4|2078
1702646700000|2023-12-15 13:25:00|728.2|727.6|733|731.6|733.2|732|728.2|727.6|4108
1702647000000|2023-12-15 13:30:00|733.2|731|730.2|729.6|733.4|731.6|729.4|728.2|6059
1702647300000|2023-12-15 13:35:00|731|729.8|728.4|727.6|732.2|730.6|728|727.6|5900
1702647600000|2023-12-15 13:40:00|728.2|726.6|716|714.8|728.2|726.6|713.8|713.2|27136
1702647900000|2023-12-15 13:45:00|719.6|715.8|722.4|721.8|725.6|723.8|719|715.8|9452
1702648200000|2023-12-15 13:50:00|722.2|721.2|720.4|719.4|723.2|722.4|718.6|717.4|4848
1702648500000|2023-12-15 13:55:00|720|719.6|718.2|717.4|720.2|719.6|717.6|717|4144
1702648800000|2023-12-15 14:00:00|720.4|717.6|720.6|720|721.6|720.6|718.2|717.4|3978
1702649100000|2023-12-15 14:05:00|720|719.2|724.6|723.4|725.6|724.8|719|718|7755
1702649400000|2023-12-15 14:10:00|724|723.6|724.6|723.8|725.2|724.6|723.4|722.4|3812
1702649700000|2023-12-15 14:15:00|724.8|724|722|721|726.2|725.2|721.2|720.2|5947
1702650000000|2023-12-15 14:20:00|722.2|721.2|720|719.2|723.4|722.8|719.8|719|2324
1702650300000|2023-12-15 14:25:00|719.8|719|723.2|722.2|723.2|722.6|719.2|718.6|6372
1702650600000|2023-12-15 14:30:00|723.4|722.4|729|728|732.2|731|723.4|722.4|16945
1702650900000|2023-12-15 14:35:00|728.4|727.4|726.2|725|728.4|727.6|723.2|722.6|8017
1702651200000|2023-12-15 14:40:00|726|724.8|728|726.8|731|730.2|725.4|724.8|7988
1702651500000|2023-12-15 14:45:00|728.6|727.4|720.4|719.6|728.8|727.8|717|715.8|8475
1702651800000|2023-12-15 14:50:00|721|719.8|727.6|727|728.8|727.6|720.8|719.6|21184
1702652100000|2023-12-15 14:55:00|728.8|728|732.4|731.4|733.4|732.8|728|727|22758
1702652400000|2023-12-15 15:00:00|732.6|731.6|731|730.6|732.8|732.2|729.6|728.8|10581
1702652700000|2023-12-15 15:05:00|731.4|730.2|730|729.2|733.2|732.8|728|727.4|5636
1702653000000|2023-12-15 15:10:00|730.4|729.4|728.8|727.8|730.4|729.4|725|724.2|5336
1702653300000|2023-12-15 15:15:00|727.8|726.8|724.8|724|728|727.2|723.8|722.6|5635
1702653600000|2023-12-15 15:20:00|725.2|724.2|724.2|723.6|726.2|725.4|723.2|722.4|7875
1702653900000|2023-12-15 15:25:00|724|723|725.4|725|726.4|725.8|724|723|4235
1702654200000|2023-12-15 15:30:00|725.2|724.8|728|727.4|728.2|727.6|724.4|723.6|5688
1702654500000|2023-12-15 15:35:00|728.4|728|726.4|725.8|728.8|728.4|725.4|724.4|6928
1702654800000|2023-12-15 15:40:00|727.4|726.4|727.4|726.8|727.4|727|726|725.2|4060
1702655100000|2023-12-15 15:45:00|727.2|726.2|722.8|722.2|727.2|726.4|722.8|721.8|16223
1702655400000|2023-12-15 15:50:00|722.6|722|726.2|725.8|726.2|725.8|722.4|722|4838
1702655700000|2023-12-15 15:55:00|726|725.4|726|725.2|727.6|727|725.6|724.6|4730
1702656000000|2023-12-15 16:00:00|726.6|725.8|727.4|727|727.4|727|725.6|724.8|9427
1702656300000|2023-12-15 16:05:00|727|726.6|723.4|722.8|727.4|726.6|723.4|722.6|7281
1702656600000|2023-12-15 16:10:00|723.8|723.4|725.4|724.8|725.4|724.8|723.2|722.2|7144
1702656900000|2023-12-15 16:15:00|725.2|725|726.2|725.6|726.8|726.4|723.2|722.2|10872
1702657200000|2023-12-15 16:20:00|726|725.2|725|724.2|727.4|727|724|723.4|36285
1702657500000|2023-12-15 16:25:00|724.8|723.8|721.8|720.6|724.8|724|721.4|720.6|29951
1702886400000|2023-12-18 08:00:00|717.4|710.4|714.6|712.8|717.4|712.8|700.6|696.6|13853
1702886700000|2023-12-18 08:05:00|711.4|713|717|714.6|717.6|715.4|711.2|708.4|2691
1702887000000|2023-12-18 08:10:00|716.6|714.4|714.6|712.6|717|714.6|714.4|712.4|4865
1702887300000|2023-12-18 08:15:00|714.4|712.4|708.2|706.4|714.6|713.6|707|705.4|3065
1702887600000|2023-12-18 08:20:00|708|706|708|706.4|708.2|707.2|708|706|9360
1702887900000|2023-12-18 08:25:00|710.4|706.6|706.8|705|711.4|709.6|706.4|704.6|7383
1702888200000|2023-12-18 08:30:00|707.8|705.2|709|707.8|709.2|708|707.8|705.2|4444
1702888500000|2023-12-18 08:35:00|707.8|706.4|707.2|705.4|708.8|707.8|707.2|705.4|3934
1702888800000|2023-12-18 08:40:00|708|705.6|707|705|708|707.2|704.2|702.6|6430
1702889100000|2023-12-18 08:45:00|706|705.2|705.6|704|706|706|705.6|704|499
1702889400000|2023-12-18 08:50:00|706.6|704.2|707.6|706.4|707.6|706.8|706.2|704.2|3489
1702889700000|2023-12-18 08:55:00|707.4|706.2|708.6|706.6|708.6|706.8|707.4|706.2|3206
1702890000000|2023-12-18 09:00:00|707.4|706.8|706.8|706|707.6|707.2|706.8|706|2512
1702890300000|2023-12-18 09:05:00|706.6|706.2|707.2|706.4|707.2|706.6|706.2|705.4|43
1702890600000|2023-12-18 09:10:00|707.4|706.6|712.2|711|714.2|713|707.4|706.6|7738
1702890900000|2023-12-18 09:15:00|712|709.8|709.2|708|712|710.2|709.2|708|2842
1702891200000|2023-12-18 09:20:00|709.4|708.2|708.8|707.6|709.4|708.8|708.2|707|2573
1702891500000|2023-12-18 09:25:00|708.6|707.2|705.6|704.6|708.6|707.2|705.2|704|4670
1702891800000|2023-12-18 09:30:00|706|705.2|705.6|705|706.4|705.8|705.4|705|2687
1702892100000|2023-12-18 09:35:00|705.4|704.2|706.2|705.6|707.8|706.8|704.6|704.2|5038
1702892400000|2023-12-18 09:40:00|707|706.2|708.4|707.4|708.4|707.4|707|705.8|750
1702892700000|2023-12-18 09:45:00|707|706.6|708.2|707|709|708.4|707|706.6|2294
1702893000000|2023-12-18 09:50:00|706.2|705.2|702.2|701|706.2|705.2|702|701|3553
1702893300000|2023-12-18 09:55:00|703|702|702.8|702.2|704.2|703.2|702.8|701.6|7709
1702893600000|2023-12-18 10:00:00|702.6|701.4|700.8|699.2|703|702.4|700.2|699|7605
1702893900000|2023-12-18 10:05:00|700.2|699.4|700.6|700|701|700.4|700.2|699.4|3701
1702894200000|2023-12-18 10:10:00|701.6|699.8|702.8|701.8|703|701.8|701.4|699.8|1781
1702894500000|2023-12-18 10:15:00|703|702|704.2|703.4|704.2|703.6|702.6|702|2287
1702894800000|2023-12-18 10:20:00|705.4|703.6|706.8|705.6|707.2|705.8|704.2|703.6|3645
1702895100000|2023-12-18 10:25:00|706.6|705.4|708|707|708|707.4|705.8|705.4|4378
1702895400000|2023-12-18 10:30:00|707.8|706.8|707.6|707.2|708.6|707.8|707|706.6|3436
1702895700000|2023-12-18 10:35:00|707.4|706.8|710.6|709.8|710.6|709.8|707.2|706.8|4078
1702896000000|2023-12-18 10:40:00|711.2|710|712.2|711|712.2|711|709.6|708.8|2465
1702896300000|2023-12-18 10:45:00|712|711.2|711.2|710|712.2|711.2|710.8|710|3572
1702896600000|2023-12-18 10:50:00|712.8|712|714|713.6|714.4|713.8|712.4|712|1846
1702896900000|2023-12-18 10:55:00|714.4|713.4|712.2|711.2|714.4|713.4|711.8|710.4|9801
1702897200000|2023-12-18 11:00:00|712.6|711.8|712.4|711.8|712.6|711.8|711.8|711.2|4040
1702897500000|2023-12-18 11:05:00|713|712|714.2|713.6|714.8|713.6|712.6|712|3468
1702897800000|2023-12-18 11:10:00|714.6|713.4|716.2|715.4|716.2|715.6|714.6|713.4|1851
1702898100000|2023-12-18 11:15:00|716|715|714.6|714|716|715|713.6|712.6|3413
1702898400000|2023-12-18 11:20:00|714.8|714.4|716.6|716.2|717|716.2|714.8|714.2|2948
1702898700000|2023-12-18 11:25:00|716.4|715.8|715|714.6|716.6|716|715|714.6|4676
1702899000000|2023-12-18 11:30:00|715.4|714.8|716.8|716.2|716.8|716.2|715.4|714.4|6608
1702899300000|2023-12-18 11:35:00|716.4|716|716.6|715.6|716.6|716|715.8|715.4|1593
1702899600000|2023-12-18 11:40:00|716.4|715.8|715.6|715|716.6|715.8|715.6|715|340
1702899900000|2023-12-18 11:45:00|715.8|715.2|716.8|716.2|716.8|716.2|715|714.6|1121
1702900200000|2023-12-18 11:50:00|717.4|717|717|716.2|717.4|717|716.4|716|2122
1702900500000|2023-12-18 11:55:00|716.6|715.8|716.4|715|717|716|715.6|715|1294
1702900800000|2023-12-18 12:00:00|716.6|715.2|716.4|716|716.6|716|716.2|715|375
1702901100000|2023-12-18 12:05:00|716.2|715.8|716.8|716.2|716.8|716.2|716.2|715.8|552
1702901400000|2023-12-18 12:10:00|717.4|716.4|719.8|718.6|719.8|718.6|717.2|716.4|381
1702901700000|2023-12-18 12:15:00|719.6|718.4|720.4|719.2|720.6|720|718|717.8|3646
1702902000000|2023-12-18 12:20:00|719.8|719|720.2|719.4|720.4|719.4|719.2|718.8|1063
1702902300000|2023-12-18 12:25:00|721.4|719.2|720.2|719.6|721.6|720.8|719.4|718.8|3649
1702902600000|2023-12-18 12:30:00|719.4|719|719|718.2|719.4|719|718.6|718.2|3520
1702902900000|2023-12-18 12:35:00|719.2|718.8|718.4|717.8|719.4|719|718.2|717.8|6914
1702903200000|2023-12-18 12:40:00|719.4|718|719.4|718.8|719.4|718.8|719.2|718|559
1702903500000|2023-12-18 12:45:00|720.2|719.8|720|719.6|720.2|719.8|719.6|719.2|504
1702903800000|2023-12-18 12:50:00|719.8|719.8|717|716.4|720|719.8|716.6|715.6|1848
1702904100000|2023-12-18 12:55:00|716.8|716|717.2|716.8|718.2|717.4|716.2|715.4|1500
1702904400000|2023-12-18 13:00:00|716.8|716.4|717.8|717.2|717.8|717.4|716.6|716|1711
1702904700000|2023-12-18 13:05:00|717.6|717|717.2|716.6|717.6|717|717|716.6|4536
1702905000000|2023-12-18 13:10:00|718|716.8|722.8|722|722.8|722|718|716.8|5929
1702905300000|2023-12-18 13:15:00|723.2|722.2|722.2|721.2|723.2|722.6|721.8|721|5024
1702905600000|2023-12-18 13:20:00|722.4|721.4|722|721.2|723.2|722.4|722|721|1510
1702905900000|2023-12-18 13:25:00|721.6|721|722.8|722.4|722.8|722.4|721.4|721|1252
1702906200000|2023-12-18 13:30:00|723.8|723.2|724.2|723.4|725.6|724.8|723.8|723.2|5367
1702906500000|2023-12-18 13:35:00|724.4|723|723.6|722.6|724.4|723.2|722.8|722.4|6958
1702906800000|2023-12-18 13:40:00|723|722.8|723.6|723.2|724.2|723.4|723|722.6|1892
1702907100000|2023-12-18 13:45:00|723.4|723|725.6|724.8|726|725.2|723.4|723|3587
1702907400000|2023-12-18 13:50:00|725.4|724.4|724.6|724|725.4|724.4|724|723.8|3243
1702907700000|2023-12-18 13:55:00|725|724.2|726.4|725.8|727.2|726.4|724.4|723.8|1504
1702908000000|2023-12-18 14:00:00|726.2|725.6|729.8|729.2|729.8|729.2|726.2|725.6|4998
1702908300000|2023-12-18 14:05:00|729.6|729.4|724.6|723.8|729.8|729.4|724.2|723.2|9790
1702908600000|2023-12-18 14:10:00|724.8|724|725.2|724.6|726.2|725.6|724.8|723.8|3674
1702908900000|2023-12-18 14:15:00|725.4|724.8|723|722|725.4|725|722.8|721.8|3033
1702909200000|2023-12-18 14:20:00|722.6|721.8|722.4|721.6|722.6|721.8|722.4|721.6|1256
1702909500000|2023-12-18 14:25:00|722.6|722|721.8|721|722.6|722|721.8|721|1675
1702909800000|2023-12-18 14:30:00|722|721.2|720.2|719.4|724.8|723.8|720|719.4|5296
1702910100000|2023-12-18 14:35:00|720.6|719.6|720.8|720.2|721.6|720.8|719.4|719|3076
1702910400000|2023-12-18 14:40:00|721.6|720.8|722.4|722|723|722.2|720.2|719.6|2957
1702910700000|2023-12-18 14:45:00|723.4|722.2|722.6|722.2|724.6|723.6|722.6|722.2|4709
1702911000000|2023-12-18 14:50:00|723.2|722.4|721.6|720.8|723.2|722.8|721.4|720.8|5234
1702911300000|2023-12-18 14:55:00|721.4|720.2|722|721.4|722|721.4|719.6|718.2|2921
1702911600000|2023-12-18 15:00:00|722.6|722|718|717.4|724.4|723|717.8|717.2|6302
1702911900000|2023-12-18 15:05:00|717.8|716|719.6|718.8|720|719.2|716.4|715.2|3699
1702912200000|2023-12-18 15:10:00|720|719|719.6|718.8|721.8|720.8|718.4|717.6|6608
1702912500000|2023-12-18 15:15:00|720|719|721|720.4|721.6|721|719.2|718.6|2411
1702912800000|2023-12-18 15:20:00|720.8|720|721.4|721.2|722.2|721.2|720|719.6|2520
1702913100000|2023-12-18 15:25:00|721.8|721.4|721.8|721|722.8|722|720.8|720.2|1960
1702913400000|2023-12-18 15:30:00|722.8|722|721.4|721|722.8|722|721.4|721|1393
1702913700000|2023-12-18 15:35:00|721.2|720.6|720.4|720|721.4|720.8|720.4|720|1279
1702914000000|2023-12-18 15:40:00|721|720.8|720.2|719.8|721|720.8|720.2|719.8|1415
1702914300000|2023-12-18 15:45:00|720|719.6|720.8|720|721|720.4|719.6|719.2|4230
1702914600000|2023-12-18 15:50:00|720.6|719.8|719.4|718.8|720.6|719.8|719.2|718.8|1303
1702914900000|2023-12-18 15:55:00|719.2|718.6|719.6|719|719.8|719.6|719|718.6|3146
1702915200000|2023-12-18 16:00:00|719.4|718.6|719.6|719|719.6|719.4|718.8|718.4|2615
1702915500000|2023-12-18 16:05:00|719.4|719.8|720.8|720.2|721|720.6|719.4|719.6|4314
1702915800000|2023-12-18 16:10:00|721|720.4|722.8|722.2|723.2|722.6|721|720.4|3601
1702916100000|2023-12-18 16:15:00|723|722.4|723.4|722.8|723.8|723.2|722.4|722|4914
1702916400000|2023-12-18 16:20:00|723.2|722.6|723.2|722.8|723.6|723.4|722.2|721.8|5177
1702916700000|2023-12-18 16:25:00|723.4|723|725.2|724|725.2|724.2|723.2|723|12965
1702972800000|2023-12-19 08:00:00|732.2|728.6|743.2|740.2|745|742.8|732.2|728.6|7851
1702973100000|2023-12-19 08:05:00|743.4|740.4|748.8|746.8|753.2|750.4|742|740.2|32170
1702973400000|2023-12-19 08:10:00|748.6|747.6|744.6|742.2|748.8|747.6|744.6|742.2|16353
1702973700000|2023-12-19 08:15:00|744.4|742.4|751.8|751|753.2|752|744.4|742.4|9374
1702974000000|2023-12-19 08:20:00|751.4|750.2|750.8|750.2|752.2|750.8|749|747.8|13381
1702974300000|2023-12-19 08:25:00|751.2|749|753.4|751.8|753.8|752.6|751.2|749|4926
1702974600000|2023-12-19 08:30:00|753.6|752|752.6|751.8|754.4|752.8|750.8|749.6|12959
1702974900000|2023-12-19 08:35:00|752.4|751.4|752|751.2|754.8|754|751.8|751.2|6953
1702975200000|2023-12-19 08:40:00|751.2|750.6|750.2|749.4|751.2|750.6|749.4|748.4|8905
1702975500000|2023-12-19 08:45:00|750|749|754.6|753.6|754.6|753.8|750|749|7106
1702975800000|2023-12-19 08:50:00|754.4|753.8|754.8|753.6|754.8|754|753|751.8|6373
1702976100000|2023-12-19 08:55:00|754|753|754.4|753.4|755.4|754.6|753.8|752|4346
1702976400000|2023-12-19 09:00:00|755.2|753.6|755.2|754.2|757.4|756.4|755.2|753.6|16484
1702976700000|2023-12-19 09:05:00|755|753|750.8|749.4|755.6|755|750.8|749.4|7791
1702977000000|2023-12-19 09:10:00|750.6|748.2|751|750.2|751|750.2|748.8|747.6|2202
1702977300000|2023-12-19 09:15:00|750.8|749.8|750.4|749.4|752.2|751.6|749.8|749|5965
1702977600000|2023-12-19 09:20:00|750.8|749.6|751.6|750.8|753.2|752.4|750.4|749.6|1534
1702977900000|2023-12-19 09:25:00|751.8|751|751|750.2|752.2|751.8|750.8|750.2|2871
1702978200000|2023-12-19 09:30:00|750.6|750|751.8|750.8|752|751.2|749.4|748.4|3422
1702978500000|2023-12-19 09:35:00|752.4|751|752.4|751|752.8|752.4|751.6|750.8|2324
1702978800000|2023-12-19 09:40:00|752.2|750.2|751.6|750.6|752.2|751.4|750.2|749.6|2289
1702979100000|2023-12-19 09:45:00|751.4|750.4|753|752.2|753.2|752.4|751|750.2|2826
1702979400000|2023-12-19 09:50:00|751.4|751|752.2|751.2|753|752|751|750|2224
1702979700000|2023-12-19 09:55:00|752.4|751.4|752.2|751.4|752.6|752|751.2|750|5717
1702980000000|2023-12-19 10:00:00|752.8|751.2|752|751.2|753.4|752.4|752|751.2|1663
1702980300000|2023-12-19 10:05:00|751|750.4|751.6|750.4|751.6|750.4|749.6|748.6|2905
1702980600000|2023-12-19 10:10:00|751.4|750|751.8|750.8|751.8|751.2|750.8|750|1530
1702980900000|2023-12-19 10:15:00|751.6|751|750.6|750.4|751.6|751|749.6|748.6|1972
1702981200000|2023-12-19 10:20:00|751.6|750.2|752|751|752|751.4|751.2|750.2|3523
1702981500000|2023-12-19 10:25:00|751.8|751.2|752.6|752.2|753|752.4|751.8|751.2|1686
1702981800000|2023-12-19 10:30:00|752.4|752|752.6|752|752.8|752.6|752.2|751.6|5433
1702982100000|2023-12-19 10:35:00|752.8||752.8||752.8||752.4||566
1702982400000|2023-12-19 10:40:00|752.6|751.8|752|751.2|752.8|751.8|751.6|751.2|1661
1702982700000|2023-12-19 10:45:00|752.2|751.4|752|751.4|752.2|751.4|751|750.6|3132
1702983000000|2023-12-19 10:50:00|751.8|752.4|752.8|752.2|754|753.4|751.8|752.2|2407
1702983300000|2023-12-19 10:55:00|752.6|751.6|751|750.4|752.6|751.8|750.2|749.8|4185
1702983600000|2023-12-19 11:00:00|751.2|750.6|749|748.6|751.2|750.6|749|748.6|2434
1702983900000|2023-12-19 11:05:00|748.8|748.4|747.8|746.6|749.8|749.4|747|746.4|12370
1702984200000|2023-12-19 11:10:00|747|746.8|748.6|747.4|748.6|747.8|747|746.4|2979
1702984500000|2023-12-19 11:15:00|749|747.6|746.8|746|749|748.2|746.8|746|1306
1702984800000|2023-12-19 11:20:00|746.6|745.6|745.8|745|746.6|745.6|744.6|743.8|5579
1702985100000|2023-12-19 11:25:00|746.2|745.2|745.8|745|746.2|745.8|745.2|744.2|1089
1702985400000|2023-12-19 11:30:00|747.2|744.8|747.2|746.4|747.8|746.4|747|744.6|1902
1702985700000|2023-12-19 11:35:00|747.8|747.4|748|747.2|748.2|747.6|745.6|744.6|1991
1702986000000|2023-12-19 11:40:00|746.6|745.8|746.2|745|746.6|745.8|746|744.8|2168
1702986300000|2023-12-19 11:45:00|746|745.2|748.4|747.6|748.6|747.8|745.8|744.8|3025
1702986600000|2023-12-19 11:50:00|747.6|747.2|749|747.8|749.2|748|747.2|747|8579
1702986900000|2023-12-19 11:55:00|748.8|747.6|748.8|748|749|748|748.8|747.6|1022
1702987200000|2023-12-19 12:00:00|748.6|748.4|747.6|746.8|750|749.2|747|746.2|1499
1702987500000|2023-12-19 12:05:00|748.8|747|750|749.4|750|749.4|748.8|747|1117
1702987800000|2023-12-19 12:10:00|751|749.6|753|752.2|753.4|752.4|750.4|749.6|9032
1702988100000|2023-12-19 12:15:00|752.6|752.8|753.8|753|754.2|753.8|752.6|752.8|3622
1702988400000|2023-12-19 12:20:00|754|752.4|753.8|753.4|754.6|754|753|752.2|4033
1702988700000|2023-12-19 12:25:00|754.2|753.6|757.8|757|757.8|757|754.2|753.4|20011
1702989000000|2023-12-19 12:30:00|758.4|757.2|756.2|754.8|760|759.2|755.4|754.6|10809
1702989300000|2023-12-19 12:35:00|756.4|755|758.6|757|759.6|758.6|756.4|755|1567
1702989600000|2023-12-19 12:40:00|758.8|757.2|759.4|758.6|759.6|759|758.8|757.2|4841
1702989900000|2023-12-19 12:45:00|759.2|758.4|758.4|757.6|759.4|758.4|758|757.2|2494
1702990200000|2023-12-19 12:50:00|758|756.8|760|759.2|760|759.2|757.8|756.8|1742
1702990500000|2023-12-19 12:55:00|761.4|759.4|760.6|759.8|761.8|761.2|760.2|759.4|5157
1702990800000|2023-12-19 13:00:00|760.8|760|760.2|759|762.2|761|760|758.8|2343
1702991100000|2023-12-19 13:05:00|760|758.8|758.2|757|760.2|759.4|758.2|757|1497
1702991400000|2023-12-19 13:10:00|758.8|757.2|758.8|757.4|760.2|759.2|758.6|757.2|3239
1702991700000|2023-12-19 13:15:00|759|757.6|758.6|757.4|759|757.6|758.6|757.4|2715
1702992000000|2023-12-19 13:20:00|758.4|757.6|758.2|757.6|758.4|757.8|758.2|757.6|3912
1702992300000|2023-12-19 13:25:00|758.4|757.8|760.2|759.4|760.6|759.8|758.4|757.8|4274
1702992600000|2023-12-19 13:30:00|760|759.2|756.6|755.8|760.2|759.4|756|755.2|5556
1702992900000|2023-12-19 13:35:00|756.8|756|757|756|759.8|759|756|755|4761
1702993200000|2023-12-19 13:40:00|757.4|756.2|760|758.6|760|758.6|757.4|756|1709
1702993500000|2023-12-19 13:45:00|759.8|758.4|761|760.2|761|760.2|759.2|758.2|2424
1702993800000|2023-12-19 13:50:00|761.6|760.6|760.6|759.6|761.6|760.6|760|759.4|4042
1702994100000|2023-12-19 13:55:00|760.4|759.4|759.4|758.6|760.4|759.4|758|757|5049
1702994400000|2023-12-19 14:00:00|759.2|758.4|759.8|759.2|759.8|759.2|758.6|757.8|1242
1702994700000|2023-12-19 14:05:00|759.4|758.8|756.6|756|759.4|758.8|756.6|756|5687
1702995000000|2023-12-19 14:10:00|756.8|757.2|757.8|757.2|758|757.4|756.8|757.2|1677
1702995300000|2023-12-19 14:15:00|757.2|756.4|756|755.6|757.4|757|755|754.2|1946
1702995600000|2023-12-19 14:20:00|755.6|755.8|755.6|755.2|756.2|755.8|754.8|754.4|2021
1702995900000|2023-12-19 14:25:00|756.4|755.4|756.4|755.6|756.4|756|754.6|753.8|5349
1702996200000|2023-12-19 14:30:00|756.6|755.8|754.2|753.2|758.2|757|753.8|752.8|8590
1702996500000|2023-12-19 14:35:00|755|753.4|756.4|755.4|757.6|756.4|754.8|753.4|2569
1702996800000|2023-12-19 14:40:00|756.2|755.2|756.6|755.4|759|758.2|756.2|755.2|7826
1702997100000|2023-12-19 14:45:00|756.2|754.8|754.2|753.6|758.4|757.4|754.2|753.6|3174
1702997400000|2023-12-19 14:50:00|754.4|753.8|753.2|752.2|754.6|754|752.8|752.2|6816
1702997700000|2023-12-19 14:55:00|753.6|751.6|756.2|755|756.2|755|752.6|751.6|3787
1702998000000|2023-12-19 15:00:00|756.4|755.2|753.8|753|756.6|755.6|753.4|752.6|6919
1702998300000|2023-12-19 15:05:00|754.4|753.2|755.4|754.6|755.6|754.6|753|752.6|5708
1702998600000|2023-12-19 15:10:00|755.2|754|757.2|756.6|757.2|756.6|754|753.6|3362
1702998900000|2023-12-19 15:15:00|756.8|756.8|755.6|755|756.8|756.8|755.2|754.8|7117
1702999200000|2023-12-19 15:20:00|755.4|755.6|758.8|758|758.8|758|755.4|755.2|6327
1702999500000|2023-12-19 15:25:00|758|757.6|757.8|757.2|759.6|759|757.8|757.2|6157
1702999800000|2023-12-19 15:30:00|757.6|757.4|758.8|758.4|759.2|759|757.6|757.2|8160
1703000100000|2023-12-19 15:35:00|758.2|757.8|757.4|756.8|758.4|758.2|755.8|755.2|4017
1703000400000|2023-12-19 15:40:00|757.2|756.4|757.2|756.8|758.8|758.2|757.2|756.4|3996
1703000700000|2023-12-19 15:45:00|757.4|756.2|757.2|756.6|757.6|757|755.2|755|4607
1703001000000|2023-12-19 15:50:00|757|756.4|757.6|757|757.8|757|756.2|755.8|4184
1703001300000|2023-12-19 15:55:00|757.4|756.8|756.8|756.2|758.6|757.8|756|755.2|30682
1703001600000|2023-12-19 16:00:00|757|756.4|757.6|757.2|757.8|757.4|756.2|755.4|4594
1703001900000|2023-12-19 16:05:00|758|757.6|759|758.6|759|758.6|758|757.6|3119
1703002200000|2023-12-19 16:10:00|758.4|758.8|759.6|759.2|759.8|759.6|758.4|758|7393
1703002500000|2023-12-19 16:15:00|761.2|759.4|762.2|761.6|763.6|763.2|759.6|759|42045
1703002800000|2023-12-19 16:20:00|762.4|761.4|761.8|761.4|763.6|762.8|761.8|761.4|16100
1703003100000|2023-12-19 16:25:00|762|761|761.8|760.8|763|762.4|761|760.4|18890
1703059200000|2023-12-20 08:00:00|785.8|783.4|790.4|788|791.4|788|779.2|775.6|21689
1703059500000|2023-12-20 08:05:00|785.6|784.4|783.6|781.6|787|784.4|782.8|781.2|12672
1703059800000|2023-12-20 08:10:00|783.4|780.2|782|779.4|783.4|780.4|776.2|774|10456
1703060100000|2023-12-20 08:15:00|781.6|779.6|781.2|778.8|785.8|783|778.6|776.8|17320
1703060400000|2023-12-20 08:20:00|781|776.4|783.4|782.2|783.4|782.2|777.4|775.6|2863
1703060700000|2023-12-20 08:25:00|784.6|782.4|784.4|782.6|787|785.8|784.4|782.4|3290
1703061000000|2023-12-20 08:30:00|784|781.6|781|779.8|787.4|785.2|780.8|779.8|8027
1703061300000|2023-12-20 08:35:00|781.2|780|781.4|780.2|783.6|782.2|780.4|779|2770
1703061600000|2023-12-20 08:40:00|781.2|780.6|784.6|783.4|785.2|783.8|780.8|780.4|2609
1703061900000|2023-12-20 08:45:00|784.8|782.8|784|782.4|784.8|782.8|781.6|780.4|4982
1703062200000|2023-12-20 08:50:00|784.2|782.6|784.2|783|785.2|783.8|782.8|782.2|1984
1703062500000|2023-12-20 08:55:00|784.4|783.6|784.8|783.2|787|785.8|783.8|783|11210
1703062800000|2023-12-20 09:00:00|785|783|783.6|782.4|785.6|784.6|783|781.8|3737
1703063100000|2023-12-20 09:05:00|783.4|783.4|784|783|784.6|783.4|782.6|782.2|13066
1703063400000|2023-12-20 09:10:00|783.6|782.8|782.6|782.2|783.8|783|781.2|780.2|16134
1703063700000|2023-12-20 09:15:00|781.8|781.8|782.8|782.2|784.4|783.6|781.8|781|11547
1703064000000|2023-12-20 09:20:00|780.8|780.2|776.2|774.8|781.2|780.2|774|773|10457
1703064300000|2023-12-20 09:25:00|776|773.6|777.8|776.4|780|779.2|774.8|773.4|5080
1703064600000|2023-12-20 09:30:00|777.6|776.6|777|776.2|778.8|778|776.6|775.6|3835
1703064900000|2023-12-20 09:35:00|776.8|776|778.8|778.2|778.8|778.2|776.6|776|3382
1703065200000|2023-12-20 09:40:00|779.4|778.4|779.6|778.8|780.6|779.8|779.2|778.4|4012
1703065500000|2023-12-20 09:45:00|779.4|779|779.4|778|780.2|779.2|777.8|777|4949
1703065800000|2023-12-20 09:50:00|779.6|777.6|778.4|777.4|779.6|777.8|776.8|775.8|2544
1703066100000|2023-12-20 09:55:00|778.2|777.6|778|777|778.4|777.6|777.6|777|1975
1703066400000|2023-12-20 10:00:00|778.2|777.2|781|780|781|780|777.8|777.2|1492
1703066700000|2023-12-20 10:05:00|780.6|779.2|779.6|779|780.6|779.8|778.8|777.8|2871
1703067000000|2023-12-20 10:10:00|781|779.2|780.2|779|781.6|781|780.2|779|1347
1703067300000|2023-12-20 10:15:00|780.6|779.2|780.6|779.6|780.6|779.6|780|779|898
1703067600000|2023-12-20 10:20:00|780|780|779.4|778.8|780.6|780.2|779.4|778.8|4928
1703067900000|2023-12-20 10:25:00|778.2|777.4|775.2|773.6|778.2|777.4|775|773.6|5250
1703068200000|2023-12-20 10:30:00|774.6|773.8|772|771|774.6|773.8|771.4|770.8|10541
1703068500000|2023-12-20 10:35:00|771.8|772.4|774.4|773.2|774.8|773.8|771.8|772.4|12761
1703068800000|2023-12-20 10:40:00|775.4|773.4|776.2|775.2|776.2|775.6|775.4|773.4|2357
1703069100000|2023-12-20 10:45:00|777|775.4|776|775|777.6|776.4|775.4|775|5090
1703069400000|2023-12-20 10:50:00|775|774.4|776.2|775|776.2|775|774.6|773.4|2569
1703069700000|2023-12-20 10:55:00|776|774.6|776.6|775.2|776.8|775.6|774.4|773.4|1901
1703070000000|2023-12-20 11:00:00|775.8|775.4|776.8|775.2|776.8|775.8|775.4|774.4|1344
1703070300000|2023-12-20 11:05:00|777.6|775.4|779.4|778|779.6|778|777.4|775.4|71257
1703070600000|2023-12-20 11:10:00|779.6|778.6|780.8|779|780.8|779.8|779.6|778.6|2650
1703070900000|2023-12-20 11:15:00|780.6|778.4|780|778.8|780.8|780.4|779.4|778.4|3375
1703071200000|2023-12-20 11:20:00|779.6|779|781|780|781.4|780.2|779.6|778.8|1317
1703071500000|2023-12-20 11:25:00|779.8|778.8|779.6|778.2|782|781|779.2|778.2|2386
1703071800000|2023-12-20 11:30:00|779.8|778.6|780.2|779.2|781.4|780.4|779.4|778.4|4215
1703072100000|2023-12-20 11:35:00|780.6|779|780.8|780|781.4|780.4|780.6|779|1849
1703072400000|2023-12-20 11:40:00|781.2|780.2|781.4|780.2|781.4|780.6|780.8|780|2895
1703072700000|2023-12-20 11:45:00|781|780|781.6|781|782|781.2|780.6|780|1291
1703073000000|2023-12-20 11:50:00|780.6|780|780.2|778.8|781|780|778.8|778|1691
1703073300000|2023-12-20 11:55:00|781|779.2|781.2|780|781.2|780|779.8|779.2|2830
1703073600000|2023-12-20 12:00:00|781.4|780.2|779.2|778.2|781.4|780.4|778.6|777.8|1854
1703073900000|2023-12-20 12:05:00|779|778.6|778.6|777.6|779.2|778.6|777.4|776.6|3069
1703074200000|2023-12-20 12:10:00|779|777.8|780|779.2|780|779.4|779|777.8|1999
1703074500000|2023-12-20 12:15:00|780.6|779|781.2|780.2|781.2|780.4|780.6|779|579
1703074800000|2023-12-20 12:20:00|781|780.4|782.4|781.6|782.4|782|781|780.2|5007
1703075100000|2023-12-20 12:25:00|782.8|781.8|784|783.2|784|783.2|782.8|781.8|5062
1703075400000|2023-12-20 12:30:00|783.4|782.8|784|783.2|784.6|784|783.2|782.4|509036
1703075700000|2023-12-20 12:35:00|783.8|783|784.6|784|784.6|784.4|783.2|782.4|4196
1703076000000|2023-12-20 12:40:00|785|783.8|786|784.6|786|784.6|784.8|783.8|1883
1703076300000|2023-12-20 12:45:00|785|784.2|786.8|785.8|787|785.8|785|784.2|5984
1703076600000|2023-12-20 12:50:00|787.2|786|786.4|785.4|787.4|786.2|785.6|785|7190
1703076900000|2023-12-20 12:55:00|786.6|785.6|785.2|784.4|787.6|786.8|785.2|784|13033
1703077200000|2023-12-20 13:00:00|785.4|784.2|785.8|785|786.8|786.4|785.2|784|2913
1703077500000|2023-12-20 13:05:00|786.4|785.2|786|785.2|786.6|785.8|785.8|784.8|5539
1703077800000|2023-12-20 13:10:00|786.6|785.4|786.2|785.2|786.6|786|786|785.2|2350
1703078100000|2023-12-20 13:15:00|786.6|785.4|785.8|785.2|786.6|786|785.8|785.2|2589
1703078400000|2023-12-20 13:20:00|786.6|785.4|786.2|785|787.4|786.6|786|785|3517
1703078700000|2023-12-20 13:25:00||785.4||785.6||786||785|395
1703079000000|2023-12-20 13:30:00|786|786|789.8|788.8|789.8|788.8|785.6|785|6452
1703079300000|2023-12-20 13:35:00|789.6|788.4|789.8|789|790.2|789.6|788|787.2|82290
1703079600000|2023-12-20 13:40:00|790|788.4|790.6|789.4|790.6|789.8|789.2|788.4|13744
1703079900000|2023-12-20 13:45:00|790.4|789.6|791.4|790.4|791.4|790.6|789|788.2|3849
1703080200000|2023-12-20 13:50:00|791.2|790.6|795|793.6|795.6|794.8|791|790.2|10701
1703080500000|2023-12-20 13:55:00|794|793.2|793.8|792.6|795.8|794.8|792.8|792|19371
1703080800000|2023-12-20 14:00:00|794|793.2|792.6|791.2|794.8|793.6|792|790.8|10979
1703081100000|2023-12-20 14:05:00|792.8|791.8|793|792|795.6|794.4|792.8|791.8|2918
1703081400000|2023-12-20 14:10:00|792|791|793|792|793|792|790.8|790.2|33751
1703081700000|2023-12-20 14:15:00|792.8|792.2|794.6|793.6|795.6|794.2|792.8|792.2|3714
1703082000000|2023-12-20 14:20:00|793.6|792.8|792.8|791.8|795.8|794.8|792.4|791.8|6474
1703082300000|2023-12-20 14:25:00|792.6|791.4|792|791|793.6|792.6|791.4|790.4|3683
1703082600000|2023-12-20 14:30:00|791.6|790.8|786.8|786|791.6|790.8|786.6|786|7027
1703082900000|2023-12-20 14:35:00|787|786.2|788.4|787.4|789.6|789.2|786.8|786|4468
1703083200000|2023-12-20 14:40:00|787.8|787.6|790.4|789.2|790.4|789.6|787.8|787.2|3546
1703083500000|2023-12-20 14:45:00|790.2|789|793.4|792|794.2|793.2|790.2|789|4989
1703083800000|2023-12-20 14:50:00|793.2|792.2|793.8|792.8|795.6|794.4|793|792.2|20483
1703084100000|2023-12-20 14:55:00|793.6|792.6|795.2|793.2|795.2|793.6|792.4|792|4625
1703084400000|2023-12-20 15:00:00|795|792.4|794.2|793.2|795|793.2|791|789.6|7931
1703084700000|2023-12-20 15:05:00|795.2|794.2|795.6|794.8|797|795.8|795.2|794.2|7956
1703085000000|2023-12-20 15:10:00|796|795|797.8|796.6|798.4|797.6|795.6|795|7341
1703085300000|2023-12-20 15:15:00|797.6|796.4|796|795|798.2|797.6|795.8|795|4529
1703085600000|2023-12-20 15:20:00|795.4|794.6|796|795.2|796.8|795.8|795.2|794.6|21490
1703085900000|2023-12-20 15:25:00|796.2|795.4|798|797.2|798|797.2|795.8|795|6167
1703086200000|2023-12-20 15:30:00|798.4|797.4|798.4|797.4|799|798.4|797.6|796.8|7248
1703086500000|2023-12-20 15:35:00|798.2|797.6|796.2|795|798.4|797.8|795.8|795|8189
1703086800000|2023-12-20 15:40:00|796|794.8|797|796.4|797.4|796.4|794.2|793.8|3954
1703087100000|2023-12-20 15:45:00|796.8|796.2|795.2|794.2|797|796.2|795|794.2|12871
1703087400000|2023-12-20 15:50:00|795.6|794.4|795.6|795|795.8|795.2|794.4|793.8|6308
1703087700000|2023-12-20 15:55:00|795.4|794.2|794.6|794|795.8|795|794|793.4|16699
1703088000000|2023-12-20 16:00:00|794.8|793.6|794.2|793.6|795|794|793.2|792.4|10155
1703088300000|2023-12-20 16:05:00|794.6|794|793.4|792.8|795.4|794.8|793.4|792.6|10005
1703088600000|2023-12-20 16:10:00|793.6|793|794|793.4|795|794.6|793.6|793|16159
1703088900000|2023-12-20 16:15:00|793.6|793|793.2|792.6|794|793.6|792.6|792|10181
1703089200000|2023-12-20 16:20:00|793|792.4|791.4|790.8|793.6|793|791|790.4|15271
1703089500000|2023-12-20 16:25:00|791.6|791|791|789.4|791.6|791|790|789.4|19982
1703145600000|2023-12-21 08:00:00|777.2|773.6|769.4|767|777.2|773.6|768.6|767|16414
1703145900000|2023-12-21 08:05:00|769.2|766.4|769.8|768.4|771|769.4|767.8|766.4|17304
1703146200000|2023-12-21 08:10:00|771|768.2|774|772.4|775|773.8|771|768.2|10034
1703146500000|2023-12-21 08:15:00|774.2|772.6|771.8|770.2|775.6|774|771.8|770.2|6817
1703146800000|2023-12-21 08:20:00|771.6|767.6|769.4|768.2|771.6|768.6|769.4|767.6|3574
1703147100000|2023-12-21 08:25:00|769.2|768.4|770.8|769.8|772.2|771|768.6|767.6|7708
1703147400000|2023-12-21 08:30:00|770.6|769.4|769.2|768|770.6|769.4|768.8|767.4|3019
1703147700000|2023-12-21 08:35:00|771.2|768.6|773.8|772.6|773.8|772.6|771.2|768.6|2325
1703148000000|2023-12-21 08:40:00|775.2|772.8|773.8|773|775.8|774.4|773.8|772.6|9743
1703148300000|2023-12-21 08:45:00|773|772.2|769.4|768.2|773|772.4|769.4|768|3932
1703148600000|2023-12-21 08:50:00|769.2|768|769.6|768.2|770|769.2|768.8|767.6|20345
1703148900000|2023-12-21 08:55:00|770|768.4|772.2|771.2|772.2|771.2|769.8|768.2|3725
1703149200000|2023-12-21 09:00:00|774|772.6|769.4|768.2|774|772.6|769.2|768|3509
1703149500000|2023-12-21 09:05:00|769.2|768.4|768.6|768.2|770|769.6|768.6|768.2|6500
1703149800000|2023-12-21 09:10:00|768.4|768|770|769|770|769|768.4|767.4|4528
1703150100000|2023-12-21 09:15:00|769|769.4|770|769.4|770|769.4|769|768|795
1703150400000|2023-12-21 09:20:00|770.2|769.8|769.8|769.2|770.2|769.8|768.8|768.4|10273
1703150700000|2023-12-21 09:25:00|771.8|769.4|773.8|773.6|773.8|773.6|771.8|769.4|2064
1703151000000|2023-12-21 09:30:00|773.2|773|774.2|773.2|775.2|774.2|773|772.4|7234
1703151300000|2023-12-21 09:35:00|772.2|773.4|772|771.2|772.4|773.4|772|771.2|3509
1703151600000|2023-12-21 09:40:00|771.8|770|771.4|770.8|771.8|770.8|770.8|769.2|5596
1703151900000|2023-12-21 09:45:00|771.2|771|768.4|767.6|771.2|771|767.4|766.4|1061
1703152200000|2023-12-21 09:50:00||767.8||767.8||767.8||767.8|1954
1703152500000|2023-12-21 09:55:00|767.4|766.6|769|768|770|768.6|766.4|765.6|4101
1703152800000|2023-12-21 10:00:00|768.4|767.6|765.8|764.6|768.4|767.6|765.8|764.6|4456
1703153100000|2023-12-21 10:05:00|765.6|764.4|764.8|763.8|765.6|764.4|764.6|763.2|11158
1703153400000|2023-12-21 10:10:00|765.2|764|762.8|761.4|765.8|765|762.8|761|2506
1703153700000|2023-12-21 10:15:00|762.4|762.6|767.6|766.4|768.6|767.4|762.4|762.6|5704
1703154000000|2023-12-21 10:20:00|767.4|766.8|767|766.2|767.8|766.8|766.8|766.2|2672
1703154300000|2023-12-21 10:25:00|766.6|766.6|767.4|766.6|768|766.8|766.6|766.2|3552
1703154600000|2023-12-21 10:30:00|768|767|765.2|764|768.6|767.6|764|763.6|39075
1703154900000|2023-12-21 10:35:00|763.8|763.4|764.6|763.6|765|763.8|763|761.8|4502
1703155200000|2023-12-21 10:40:00|763|762|764.6|763.4|764.8|763.4|761.2|760.4|16661
1703155500000|2023-12-21 10:45:00|764.8|763.6|760.6|759.4|764.8|763.6|760.2|759|11959
1703155800000|2023-12-21 10:50:00|760.8|759.6|760|759|760.8|759.8|759.2|758.6|2458
1703156100000|2023-12-21 10:55:00|760.8|758.8|760|759|760.8|760|759.2|758.4|1678
1703156400000|2023-12-21 11:00:00|760.2|759.2|761.2|760|763.2|762.2|760.2|759|6411
1703156700000|2023-12-21 11:05:00|760.8|759.2|760|759.2|760.8|759.2|759.8|759.2|7785
1703157000000|2023-12-21 11:10:00|759.4|758.6|758|757.4|759.4|758.8|758|757.4|17457
1703157300000|2023-12-21 11:15:00|757.4|757|757.2|756.6|757.4|757|756.6|755.8|1675
1703157600000|2023-12-21 11:20:00|758.8|756.8|758.8|758|758.8|758|758.2|756.8|2532
1703157900000|2023-12-21 11:25:00|759.4|758.2|757.8|757.4|759.4|758.2|757.8|757.4|11052
1703158200000|2023-12-21 11:30:00|758.6|758|757.8|757|758.6|758|757.4|757|2187
1703158500000|2023-12-21 11:35:00|758.2|757.2|759.4|758.6|759.6|758.8|758.2|757.2|1506
1703158800000|2023-12-21 11:40:00|760.6|759.4|760.2|759.4|760.6|759.6|760.2|759.2|2137
1703159100000|2023-12-21 11:45:00|760|758.8|758.4|757.8|760|758.8|758.4|757.8|3387
1703159400000|2023-12-21 11:50:00|758.2|757.2|758.8|758.2|758.8|758.2|757.8|757.2|1560
1703159700000|2023-12-21 11:55:00|758.2|758|758|757.4|759|758.4|758|757.4|2314
1703160000000|2023-12-21 12:00:00|758.6|757.6|757.6|757|759.2|758.2|757.4|757|2729
1703160300000|2023-12-21 12:05:00|757.4|757.2|757.8|757.2|757.8|757.2|757.4|757.2|2061
1703160600000|2023-12-21 12:10:00|757.6|756.8|758.6|757.8|759|758.2|755.6|755|6612
1703160900000|2023-12-21 12:15:00|759.2|758.2|762|761|762|761|758|757.8|949
1703161200000|2023-12-21 12:20:00|761.6|760.8|759.8|759.4|762|761|759.8|759.4|2549
1703161500000|2023-12-21 12:25:00|759.2|758.8|759.6|758.8|760.2|759.2|758.6|757.6|3524
1703161800000|2023-12-21 12:30:00|758.8|758.2|759.4|758.6|759.6|758.6|758.8|758|1092
1703162100000|2023-12-21 12:35:00|759.2|758.4|758.4|758|759.6|759|757.8|757|6435
1703162400000|2023-12-21 12:40:00|757.6|757.2|758.2|757.6|758.4|757.8|757.2|756.6|3001
1703162700000|2023-12-21 12:45:00|758|757.4|757|756.2|758|757.4|755.8|755|2715
1703163000000|2023-12-21 12:50:00|758.2|757.4|759.4|758.6|759.4|758.6|758.2|757.4|2064
1703163300000|2023-12-21 12:55:00|760.2|759.4|758.4|757.4|760.8|759.8|758.4|757.4|2488
1703163600000|2023-12-21 13:00:00|758.2|756.4|753.8|753.4|758.2|756.4|753.8|753.4|3172
1703163900000|2023-12-21 13:05:00|753.4|753|754.6|753.6|755.6|754.6|752.2|751.4|17120
1703164200000|2023-12-21 13:10:00|754.4|753.8|758.2|757.4|760|759.2|754|753.4|5040
1703164500000|2023-12-21 13:15:00|758|756.4|759.8|758.8|760|758.8|757.4|756.4|413
1703164800000|2023-12-21 13:20:00|760.4|759.6|758.8|757.8|761.4|760.6|758.6|757.8|4814
1703165100000|2023-12-21 13:25:00|758.6|757.2|758.8|757|758.8|757.2|757.6|756.8|4907
1703165400000|2023-12-21 13:30:00|758.6|757.2|761.6|760.4|761.8|760.4|756.8|756.2|3185
1703165700000|2023-12-21 13:35:00|761.2|760.2|760.6|759.2|761.8|760.6|759|757.8|5630
1703166000000|2023-12-21 13:40:00|760.4|759.4|761|760.4|762.6|762|760.2|759.4|4397
1703166300000|2023-12-21 13:45:00|760.6|760.2|762.2|762|763|762|760.6|760.2|9518
1703166600000|2023-12-21 13:50:00|762.8|761.4|763.6|762.8|763.8|762.8|761.4|761|1757
1703166900000|2023-12-21 13:55:00|763.8|762.4|763.2|762.4|763.8|762.4|763.2|762.4|415
1703167200000|2023-12-21 14:00:00|763|761|762.2|761.6|763|761.6|760.6|759.8|5078
1703167500000|2023-12-21 14:05:00|763.4|761.8|760.6|759.8|763.6|763|760|759.6|1190
1703167800000|2023-12-21 14:10:00|762|761|762.8|762|763.4|762.6|762|761|2091
1703168100000|2023-12-21 14:15:00|762.6|762.2|762.8|762|763|762.2|761.6|761|3476
1703168400000|2023-12-21 14:20:00|762.4|761.8|761.4|760.6|762.8|762|761|760.4|3002
1703168700000|2023-12-21 14:25:00|761.2||761.2||761.2||761.2||430
1703169000000|2023-12-21 14:30:00|761.6|760.8|763.6|763|765.6|765|761.6|760.8|9670
1703169300000|2023-12-21 14:35:00|764.6|763.6|762.2|761.4|764.6|764.2|761.4|760.8|6117
1703169600000|2023-12-21 14:40:00|762.4|760.8|758|756.8|762.4|760.8|756|755|5215
1703169900000|2023-12-21 14:45:00|757|757|757.2|756.8|758|757.2|756.6|755.6|3071
1703170200000|2023-12-21 14:50:00|756.8|757|755.6|755|758|757|755.4|754.8|5824
1703170500000|2023-12-21 14:55:00|754.8|753.8|755.4|753.8|755.4|755|754.2|753.2|6068
1703170800000|2023-12-21 15:00:00|755.2|754|752.2|751.2|755.8|754.6|751.4|750.6|9439
1703171100000|2023-12-21 15:05:00|752.4|752|752|751.2|754|753.2|751.8|751.2|14249
1703171400000|2023-12-21 15:10:00|752.8|752.2|754.8|753.8|754.8|754|752|751.2|3661
1703171700000|2023-12-21 15:15:00|754.6|753.4|752.6|752.2|754.6|753.8|752.6|752.2|11753
1703172000000|2023-12-21 15:20:00|752.4|751.8|755|753.8|755.2|754.6|752.4|751.8|6141
1703172300000|2023-12-21 15:25:00|754.8|753.6|753.4|752.6|754.8|753.8|752.6|751.8|8762
1703172600000|2023-12-21 15:30:00|753.6|752.8|753.8|753.2|753.8|753.2|752.4|752|6153
1703172900000|2023-12-21 15:35:00|753|752.4|755.8|755.2|756.2|755.4|753|752.4|6610
1703173200000|2023-12-21 15:40:00|755.4|755|756.2|755.6|757.2|756.6|755.2|754.6|13354
1703173500000|2023-12-21 15:45:00|756|755|755.8|755.6|756.8|756|754.8|754.4|6852
1703173800000|2023-12-21 15:50:00|756.2|754.8|754.6|753.8|756.4|755.6|754.4|753.8|9111
1703174100000|2023-12-21 15:55:00|755.2|754.8|756|755.4|756.2|755.6|754.6|754.2|7117
1703174400000|2023-12-21 16:00:00|756.4|755.8|758.4|757.2|759.8|759.2|756|755.6|25910
1703174700000|2023-12-21 16:05:00|758.2|757.4|757.6|757|758.8|757.8|757.2|756.6|10523
1703175000000|2023-12-21 16:10:00|757.4|757.2|758.8|758.6|759.2|758.6|756.8|756.4|7204
1703175300000|2023-12-21 16:15:00|759|758.4|758.6|758.2|759|758.8|758.2|757.8|12073
1703175600000|2023-12-21 16:20:00|758.8|758.4|759|758.4|759.4|759|758.2|757.6|11805
1703175900000|2023-12-21 16:25:00|758.4|758|757.8|757.4|758.6|758.2|757.8|757.4|16786
1703232000000|2023-12-22 08:00:00|749.8|742.6|740.4|737.8|749.8|743|733.4|730|17474
1703232300000|2023-12-22 08:05:00|742|738|738.8|736.4|742.2|740|737.6|736.4|6705
1703232600000|2023-12-22 08:10:00|738.6|736.6|740.6|738.8|741.4|739|738.2|736.6|4783
1703232900000|2023-12-22 08:15:00|739.4|738.4|736.2|734.4|739.4|738.8|736.2|734.2|12257
1703233200000|2023-12-22 08:20:00|736|734.2|732|730.2|736.2|735|729.6|728|15053
1703233500000|2023-12-22 08:25:00|731.8|730.4|740.4|739|741.6|740|731.8|730.4|3491
1703233800000|2023-12-22 08:30:00|740.6|738.6|741.6|739.8|741.6|740.2|739.8|738.2|9328
1703234100000|2023-12-22 08:35:00|741.8|740|740.8|739.4|741.8|740.2|739.6|738.2|3590
1703234400000|2023-12-22 08:40:00|741.4|739.6|742|740.8|744|742.8|741.4|739.6|2497
1703234700000|2023-12-22 08:45:00|742.6|741.4|744.4|742.4|744.4|742.6|742.6|741.4|2406
1703235000000|2023-12-22 08:50:00|745.2|742.6|739|738|745.4|744|738.6|738|2503
1703235300000|2023-12-22 08:55:00|738.8|737.6|740.4|739|740.4|739.2|736.6|735.4|3903
1703235600000|2023-12-22 09:00:00|740.2|739.2|739.8|739|740.2|739.4|738.8|738.2|4223
1703235900000|2023-12-22 09:05:00|740.4|739.2|739|738.4|740.8|739.8|738.2|737.4|16103
1703236200000|2023-12-22 09:10:00|739.2|738.2|739.6|739.4|740.4|739.6|738.2|737.8|2331
1703236500000|2023-12-22 09:15:00|740.2|739.6|739.6|739.2|740.8|739.8|739.4|738.8|1782
1703236800000|2023-12-22 09:20:00|739.8|739.6|740.4|739.6|741.6|740.4|739.4|738.4|3206
1703237100000|2023-12-22 09:25:00|740.2|739.2|739.4|738.4|740.4|739.4|739.2|738.4|927
1703237400000|2023-12-22 09:30:00|739.6|738.6|739.8|738.4|742|741|739.6|738.4|2553
1703237700000|2023-12-22 09:35:00|739.4|738.6|738.4|737.6|739.4|738.6|738.4|737.6|299
1703238000000|2023-12-22 09:40:00|738.2|737.2|738.8|738|739.6|738.6|737|736.4|2646
1703238300000|2023-12-22 09:45:00|738.6|737.8|737.2|736.2|738.6|738|737|736|2238
1703238600000|2023-12-22 09:50:00|737.4|736.4|732.2|731|738|736.8|732.2|731|5133
1703238900000|2023-12-22 09:55:00|732|731.2|732.8|732|732.8|732.2|732|731.2|988
1703239200000|2023-12-22 10:00:00|732.6|732.6|733|732.8|733.2|733|732.6|732.2|3654
1703239500000|2023-12-22 10:05:00|733.8|732.6|733.8|733.2|734.4|733.8|733|732.6|7522
1703239800000|2023-12-22 10:10:00|734|732.8|733.6|733|734.4|734|733.6|732.6|4953
1703240100000|2023-12-22 10:15:00|734.2|733.4|732.6|732|734.4|733.4|732.2|731.8|12384
1703240400000|2023-12-22 10:20:00|733.2|731.8|733|731.8|733.2|732.2|732|731.6|13396
1703240700000|2023-12-22 10:25:00|732.8|732|734|732.8|734|733|732|731.6|2233
1703241000000|2023-12-22 10:30:00|734.2|733|734.2|733|734.4|733.2|734|733|1739
1703241300000|2023-12-22 10:35:00|735.8|733.2|738.4|737.4|738.8|738|735|733.2|9164
1703241600000|2023-12-22 10:40:00|738.6|737.6|738.8|738.2|739.2|738.4|737.4|737|2694
1703241900000|2023-12-22 10:45:00|739|738|737.2|736.6|739|738.2|737|736|1335
1703242200000|2023-12-22 10:50:00|737.4|736.8|737.2|736.4|737.4|737|735.6|735.2|11367
1703242500000|2023-12-22 10:55:00|737.6|736.6|736.4|735.8|737.8|736.6|736.4|735.8|1759
1703242800000|2023-12-22 11:00:00|736.6|736|735.8|735|736.6|736|735.4|735|4879
1703243100000|2023-12-22 11:05:00|735.6|735.2|735.8|734.8|736|735.2|734.4|733.8|1238
1703243400000|2023-12-22 11:10:00|735.6|734.6|734.2|733.8|735.6|735|734.2|733.8|3401
1703243700000|2023-12-22 11:15:00|733.4|733|731.2|730.2|733.6|733.2|730.4|729.8|5067
1703244000000|2023-12-22 11:20:00|730.8|730.4|730.8|729.8|731.4|730.8|730.6|729.8|8940
1703244300000|2023-12-22 11:25:00|730.4|730|730.6|729.4|730.8|730.2|729.8|729.4|19570
1703244600000|2023-12-22 11:30:00|730.4|729.6|730|728.8|730.4|729.8|729|728.6|5733
1703244900000|2023-12-22 11:35:00|728.8|729|729.4|728.8|729.4|729|727.2|726|5330
1703245200000|2023-12-22 11:40:00|730.2|729.2|729|728.6|731.2|730.2|729|728.6|7589
1703245500000|2023-12-22 11:45:00|729.4|728.8|728.4|727.4|730|729|727.8|727|3608
1703245800000|2023-12-22 11:50:00|728.2|727|726.6|726|728.2|727|726.4|726|2646
1703246100000|2023-12-22 11:55:00|726.4|725.8|726.8|725.8|727.2|726|725.8|725|4887
1703246400000|2023-12-22 12:00:00|727|726|728.6|727.8|728.6|727.8|727|726|4409
1703246700000|2023-12-22 12:05:00|728.4|727.6|728.6|728|728.6|728|727.4|727|4115
1703247000000|2023-12-22 12:10:00|728.4|728.2|729.6|729|729.8|729.2|728.4|728.2|4364
1703247300000|2023-12-22 12:15:00|729.4|727.2|728.8|728.2|729.8|728.8|727.8|727|3537
1703247600000|2023-12-22 12:20:00|728.6|728|729.6|729|729.8|729|727.6|727|7872
1703247900000|2023-12-22 12:25:00|729.8|728.8|727.2|725.6|729.8|729|726.2|725.4|7034
1703664000000|2023-12-27 08:00:00|729.4|727.4|745.4|742.4|746.4|742.6|729.4|727.4|42224
1703664300000|2023-12-27 08:05:00|745.2|740.4|743.2|741|745.2|741|740|738|4503
1703664600000|2023-12-27 08:10:00|743.8|741.2|749.2|748|749.2|748.2|743.6|741.2|10426
1703664900000|2023-12-27 08:15:00|749|747.6|747.6|746.8|749.4|748.4|747.6|746.8|2200
1703665200000|2023-12-27 08:20:00|746.8|746.4|748.6|747.8|748.6|747.8|746.2|745.2|1582
1703665500000|2023-12-27 08:25:00|748|747.4|751.4|750.2|751.8|751|748|747.4|13899
1703665800000|2023-12-27 08:30:00|751.6|750.4|748.8|747.8|751.8|751.4|747.6|746.2|4981
1703666100000|2023-12-27 08:35:00|748.6|747.6|748|746.6|749.4|748.4|746.6|744.6|3611
1703666400000|2023-12-27 08:40:00|746|744.6|746.2|744.8|746.4|745.6|746|744.6|998
1703666700000|2023-12-27 08:45:00|745|743.6|743.8|743|745.2|744.6|742|740.8|2255
1703667000000|2023-12-27 08:50:00|744.6|743.2|744.8|744.4|745|744.4|743.2|742.2|5038
1703667300000|2023-12-27 08:55:00|744.6|743|746.8|745.2|747.6|746.4|744.2|743|1632
1703667600000|2023-12-27 09:00:00|746.6|745.4|743.4|742.6|746.8|745.4|743.4|742|8424
1703667900000|2023-12-27 09:05:00|743.2|743.2|744.4|743.4|744.4|743.6|743.2|742.8|1159
1703668200000|2023-12-27 09:10:00|744.6|743.6|744.4|743.8|746|745.4|744.4|743.6|2527
1703668500000|2023-12-27 09:15:00|744.2|743.4|744.4|743.4|745|744.4|744.2|743.4|1326
1703668800000|2023-12-27 09:20:00|743|742.6|743.4|742.6|743.6|743.2|743|742.6|755
1703669100000|2023-12-27 09:25:00|742.4|741.6|741.6|740.4|742.4|741.8|741.2|739.6|7700
1703669400000|2023-12-27 09:30:00|741|740.2|743.2|742.6|743.4|742.8|741|740.2|5536
1703669700000|2023-12-27 09:35:00|743|742.8|742|740.6|743.6|743|741.8|740.6|6301
1703670000000|2023-12-27 09:40:00|741.6|741.2|741.8|741|742.2|741.8|741.4|741|2827
1703670300000|2023-12-27 09:45:00|742.2|741.6|742.8|741.6|743.4|742.4|741.8|741.2|1614
1703670600000|2023-12-27 09:50:00|742.6|741.4|743.4|743|743.4|743|742.4|741.4|419
1703670900000|2023-12-27 09:55:00|743.6|742.8|744.8|744.4|744.8|744.4|743.6|742.8|1636
1703671200000|2023-12-27 10:00:00|744.4|744|743.8|743.2|744.8|744|743.8|743.2|5211
1703671500000|2023-12-27 10:05:00|744.6|744.2|744.4|744|744.6|744.2|744.2|743.8|1048
1703671800000|2023-12-27 10:10:00|743.8|743.4|741.8|741.2|744|743.4|741.8|741.2|2458
1703672100000|2023-12-27 10:15:00|742.2|741.8|743|742.4|743|742.6|742.2|741.2|1900
1703672400000|2023-12-27 10:20:00|742.2|741.8|743.2|742.6|743.2|742.8|742.2|741.8|4379
1703672700000|2023-12-27 10:25:00|743.8|743.4|743.2|742.6|744|743.6|743.2|742.6|690
1703673000000|2023-12-27 10:30:00|743|742.4|743|742.4|743.2|742.4|743|742.4|168
1703673300000|2023-12-27 10:35:00|742.8|742.6|742.8|742.2|743|742.6|742.8|742.2|9453
1703673600000|2023-12-27 10:40:00|742.4|741.8|741.8|741.4|742.4|741.8|741.8|741.2|2808
1703673900000|2023-12-27 10:45:00|742.4|742|743.2|742.8|743.4|743|742.4|742|8802
1703674200000|2023-12-27 10:50:00|743|742.6|743|742.8|743.4|743|742.6|742.4|4079
1703674500000|2023-12-27 10:55:00|742.8|742.4|742.4|742|742.8|742.4|742.4|742|1861
1703674800000|2023-12-27 11:00:00|742.8|741.6|742.4|741.8|742.8|742|741.8|741.6|2260
1703675100000|2023-12-27 11:05:00|742.2|741.4|742.6|742|742.6|742|741.6|741.2|1586
1703675400000|2023-12-27 11:10:00|742.2|741.8|740.6|740.2|742.2|741.8|740.6|740.2|744
1703675700000|2023-12-27 11:15:00|741|740.6|740.8|739.4|741|740.6|740.2|739.4|952
1703676000000|2023-12-27 11:20:00|740.6|739.6|740.8|739.8|740.8|739.8|740.6|739.6|188
1703676300000|2023-12-27 11:25:00|741.2|740.4|740.8|740|741.2|740.4|740.6|740|616
1703676600000|2023-12-27 11:30:00|740.6|739.8|741|740.2|741.2|740.4|739.8|739.4|1113
1703676900000|2023-12-27 11:35:00|741.2|740.4|741.4|740.8|741.6|741.2|741|740.4|724
1703677200000|2023-12-27 11:40:00|741.2|740.6|741.6|740.8|741.6|741|741.2|740.6|1004
1703677500000|2023-12-27 11:45:00|741.4|741|742.4|741.4|742.6|741.4|741.4|740.8|946
1703677800000|2023-12-27 11:50:00||741.6||741.4||741.8||741.4|814
1703678100000|2023-12-27 11:55:00|742.2|741.6|742.2|741.6|742.2|742|742|741.2|992
1703678400000|2023-12-27 12:00:00|742.4|741.4|742.4|741.4|742.4|742|741.8|741.2|1115
1703678700000|2023-12-27 12:05:00|742.2||741.8||742.2||741.6||1660
1703679000000|2023-12-27 12:10:00|741.6|741|739.6|739|741.6|741.2|739|738.2|31791
1703679300000|2023-12-27 12:15:00|739.8|739.2|739.4|738.8|739.8|739.2|739|738.8|600
1703679600000|2023-12-27 12:20:00|739.6|739.2|739.6|738.8|739.8|739.2|739|738.8|1036
1703679900000|2023-12-27 12:25:00|739.8|739|739.6|739.2|739.8|739.2|739.4|739|1230
1703680200000|2023-12-27 12:30:00|739.8||739.6||739.8||739.6||1
1703680500000|2023-12-27 12:35:00|740.2|739.4|741.8|741.2|742.2|741.6|740.2|739.4|2334
1703680800000|2023-12-27 12:40:00|741.6|741|742.2|741.2|742.2|741.6|740.4|739.4|553
1703681100000|2023-12-27 12:45:00|742|740.8|742.6|742|742.6|742|741.4|740.6|1911
1703681400000|2023-12-27 12:50:00|742.8|742.2|742.4|741.8|743.2|742.6|742.2|741.8|1640
1703681700000|2023-12-27 12:55:00|742.2|742.2|741.6|741.4|742.2|742.2|741.6|741.4|283
1703682000000|2023-12-27 13:00:00|742|741|742|741.4|742.4|742|742|741|667
1703682300000|2023-12-27 13:05:00|741.8|741.2|742.8|742.2|742.8|742.4|741.8|741.2|452
1703682600000|2023-12-27 13:10:00|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|486
1703682900000|2023-12-27 13:15:00|743.6|742.6|743.6|742.4|743.6|742.8|743.4|742.4|154
1703683200000|2023-12-27 13:20:00|743.4||743||743.4||743||1
1703683500000|2023-12-27 13:25:00|743.2|743|743.6|743.2|744.2|743.6|743|742.8|2006
1703683800000|2023-12-27 13:30:00|743.8|743.4|744.8|743.8|744.8|744.2|743.8|743.4|783
1703684100000|2023-12-27 13:35:00|745|744|744.8|744|745|744|744.8|743.8|4
1703684400000|2023-12-27 13:40:00|745.4|745|746.4|745.4|746.4|745.4|745.4|745|1334
1703684700000|2023-12-27 13:45:00|747|746.6|745|744.4|747.6|747|744|742.8|2309
1703685000000|2023-12-27 13:50:00|744.8|743.8|744.4|743.4|745|743.8|744|743.2|284
1703685300000|2023-12-27 13:55:00|745|744.6|744.2|743.6|745.2|744.6|744.2|743.6|1168
1703685600000|2023-12-27 14:00:00|743.8|743.4|744.2|743.2|745.2|744.4|743.8|742.8|2473
1703685900000|2023-12-27 14:05:00|744.6|743.4|744|743.2|745.2|744.4|743.8|743.2|2175
1703686200000|2023-12-27 14:10:00|743.8|743.4|745.2|744.4|745.2|744.8|743.8|743.2|1751
1703686500000|2023-12-27 14:15:00|744.8|744.2|744.8|744.2|744.8|744.2|744.8|743.8|574
1703686800000|2023-12-27 14:20:00|744.6|743.8|744.6|743.6|744.8|743.8|744.6|743.6|277
1703687100000|2023-12-27 14:25:00|744.4|743.8|744|743.2|744.4|743.8|743.8|743.2|1371
1703687400000|2023-12-27 14:30:00|743.8|743.8|744.2|743.4|747.2|746.6|743.8|743.4|6280
1703687700000|2023-12-27 14:35:00|744.4|744|744|743.4|745.4|744.8|743.8|743.2|3382
1703688000000|2023-12-27 14:40:00|744.6|744|745.4|744.4|745.4|744.4|743|742.4|8234
1703688300000|2023-12-27 14:45:00|745.8|744.6|745.4|744.6|745.8|745|744.6|744.2|1083
1703688600000|2023-12-27 14:50:00|745.2|744.4|743.6|743|745.4|744.8|743.2|742.4|1892
1703688900000|2023-12-27 14:55:00|743.8|743.4|743.4|742.8|744.2|743.4|743.4|742.6|1804
1703689200000|2023-12-27 15:00:00|742.6|742.2|742.4|742.2|743.6|742.8|742.2|741.6|6314
1703689500000|2023-12-27 15:05:00|742.2|741.8|743.4|742.8|743.6|743|742|741.6|1544
1703689800000|2023-12-27 15:10:00|743.8|743.2|742.2|741.6|744|743.2|742|741.6|2800
1703690100000|2023-12-27 15:15:00|741.8|742|742|741.6|742.4|742|741.8|741.4|1202
1703690400000|2023-12-27 15:20:00|741.4|741.2|742.4|742|742.4|742|741|740.2|1623
1703690700000|2023-12-27 15:25:00|742.2|741.6|743.6|743|744|743.2|742|741.6|2277
1703691000000|2023-12-27 15:30:00|742.6|743.2|743.2|742.8|743.2|743.2|742|741.4|188
1703691300000|2023-12-27 15:35:00|742.8|742.6|743.8|743.4|743.8|743.4|742.8|742.4|1622
1703691600000|2023-12-27 15:40:00|743.4|743|743.2|742.6|743.6|743|742.8|742.2|2324
1703691900000|2023-12-27 15:45:00|743.8|743.4|746|745.4|747.2|746.4|743.8|743.4|3711
1703692200000|2023-12-27 15:50:00|745.8|745.2|747.2|746.8|747.2|746.8|745.8|745.2|1171
1703692500000|2023-12-27 15:55:00|746|746.6|746.8|746|747.2|746.6|745.8|745.4|2465
1703692800000|2023-12-27 16:00:00|747.4|746.4|746.6|746|747.4|746.6|746|745.6|3348
1703693100000|2023-12-27 16:05:00|746|745.6|745.8|745.2|747.2|746.8|745.8|745.2|1726
1703693400000|2023-12-27 16:10:00|746.4|745.4|745.8|745|747|746.4|745.8|745|3473
1703693700000|2023-12-27 16:15:00|745.6|745.4|746.2|746|746.4|746|745.6|745.4|8389
1703694000000|2023-12-27 16:20:00|746.8|746.4|748|747.6|748|747.8|746.8|746.4|6655
1703694300000|2023-12-27 16:25:00|747.6|747.8|749|748.4|749.6|749.2|747.6|747.2|12555
1703750400000|2023-12-28 08:00:00|760.8|755.2|757.6|755|772.8|766.8|757.2|755|10156
1703750700000|2023-12-28 08:05:00|757.4|755.2|760.8|758.8|760.8|758.8|757.4|755.2|3590
1703751000000|2023-12-28 08:10:00|760.6|759|759.8|758|760.6|759.4|759.4|757.8|1181
1703751300000|2023-12-28 08:15:00|759.6|756.8|758.2|756.8|760|759|757.6|756.4|1619
1703751600000|2023-12-28 08:20:00|758|756.2|757.4|755.6|758|756.4|756.6|755.2|2234
1703751900000|2023-12-28 08:25:00|757.2|755.8|757.4|755.6|760.2|758.8|757|755.6|2444
1703752200000|2023-12-28 08:30:00|757.2|754.8|754.4|753.4|758.2|757|754.2|753|1841
1703752500000|2023-12-28 08:35:00|755|754|754.2|752.6|755|754|753.6|752.6|1726
1703752800000|2023-12-28 08:40:00|754.4|752.8|754.4|753.4|754.6|754|753.6|752.6|955
1703753100000|2023-12-28 08:45:00|754.2||754.2||754.4||754.2||658
1703753400000|2023-12-28 08:50:00|754.4|753.6|753.2|752.4|754.4|753.6|752.6|751.8|2322
1703753700000|2023-12-28 08:55:00|753|751.8|753|751.6|753|752.4|751.4|750.4|8329
1703754000000|2023-12-28 09:00:00|752.8|751.8|754|753|754.8|754.2|752.8|751.4|587
1703754300000|2023-12-28 09:05:00|755.2|753.4|755|754.4|755.2|754.4|754.4|753.4|1075
1703754600000|2023-12-28 09:10:00|756|754.6|756.8|755.8|757|756|755.8|754.6|2404
1703754900000|2023-12-28 09:15:00|756.4||756.8||756.8||756.4||2689
1703755200000|2023-12-28 09:20:00|756.2|755.6|754.8|754|756.6|755.6|754.8|754|2754
1703755500000|2023-12-28 09:25:00|755|754.6|756.6|756|757|756.6|754.8|754.2|2041
1703755800000|2023-12-28 09:30:00|756.4|755.8|755.6|755.2|757|756.6|755.6|755.2|2870
1703756100000|2023-12-28 09:35:00|755.4|754.6|754.8|754.2|755.4|754.8|754.6|754.2|766
1703756400000|2023-12-28 09:40:00|755|753.8|754.8|754|755.6|755.2|754|753.8|1365
1703756700000|2023-12-28 09:45:00|755|753.6|754.6|753.8|755|753.8|754.2|753.6|1105
1703757000000|2023-12-28 09:50:00||754||754||754||754|1376
1703757300000|2023-12-28 09:55:00|754.2|753.6|752|751.4|754.6|754.2|751.6|751|6449
1703757600000|2023-12-28 10:00:00|751.8|751|751.6|751.2|753|752|751.6|750.8|1828
1703757900000|2023-12-28 10:05:00|752.4|751|752.4|752|753.2|752|751.8|751|963
1703758200000|2023-12-28 10:10:00|752.8|751.4|751.2|751|752.8|751.4|751.2|750.8|3753
1703758500000|2023-12-28 10:15:00|751.8|751.4|751.8|751|752|751.4|751.4|751|1136
1703758800000|2023-12-28 10:20:00|751.6|752|752.8|752.2|752.8|752.2|751.6|752|1141
1703759100000|2023-12-28 10:25:00|752.6|752|752.8|752|753|752.8|752.4|752|1166
1703759400000|2023-12-28 10:30:00|753.2|752.2|752.4|752|753.2|752.8|752.2|752|1039
1703759700000|2023-12-28 10:35:00|752.8|752.2|752.4|752|752.8|752.2|752.2|752|367
1703760000000|2023-12-28 10:40:00|752.6|752.2|752.4|751.8|752.6|752.2|752.2|751.8|1833
1703760300000|2023-12-28 10:45:00|752.2||752.4||752.4||752.2||121
1703760600000|2023-12-28 10:50:00|752.2|751.6|750|749.4|752.2|751.6|749.6|749.4|2993
1703760900000|2023-12-28 10:55:00|749.8|749.2|750.8|750.6|751|750.6|749.6|749.2|991
1703761200000|2023-12-28 11:00:00|750.6|750.2|750.6|750|750.8|750.6|750|749.4|1572
1703761500000|2023-12-28 11:05:00|751.2|750.2|751.4|750.8|752.2|751.6|750.6|750|2833
1703762100000|2023-12-28 11:15:00|751.2|750.4|749.6|749.4|751.2|750.4|749.6|749|5515
1703762400000|2023-12-28 11:20:00|749.4|749.2|748.4|747.4|749.4|749.2|748|747.4|1084
1703762700000|2023-12-28 11:25:00|748.2||747.6||748.2||747.6||1329
1703763000000|2023-12-28 11:30:00|746.6|745.6|747.4|746.4|747.8|747|746|745.2|3628
1703763300000|2023-12-28 11:35:00|||||||||133
1703763600000|2023-12-28 11:40:00|747.2|745.8|746.2|745.2|747.2|746.2|746|745.2|3380
1703763900000|2023-12-28 11:45:00|746.4|745.6|746|745.6|746.4|746|746|745.6|440
1703764200000|2023-12-28 11:50:00|745.8|745.8|745.8|745.2|746|745.8|745.6|745.2|692
1703764500000|2023-12-28 11:55:00|745.2|745|745.2|744.6|745.6|745.2|745.2|744.6|986
1703764800000|2023-12-28 12:00:00|745.4|744.8|744|743.4|745.8|745.4|744|743.4|3982
1703765100000|2023-12-28 12:05:00|744.2|742.6|743.6|743.2|744.2|743.2|742.8|742.6|1357
1703765400000|2023-12-28 12:10:00|744.2|742.8|745.6|745.4|746.6|745.6|744|742.8|1373
1703765700000|2023-12-28 12:15:00|745.8|746|746.6|746.4|747.4|746.4|745.6|746|1474
1703766000000|2023-12-28 12:20:00|746.4|746|747.4|746.6|749.4|748.4|746.4|746|1746
1703766300000|2023-12-28 12:25:00|747.2|747.2|748.4|747.4|748.4|747.4|747.2|746.8|1301
1703766600000|2023-12-28 12:30:00||747.8||747.8||747.8||747.8|961
1703766900000|2023-12-28 12:35:00|748|748|748.2|748|748.6|748|747.8|747.4|1499
1703767200000|2023-12-28 12:40:00|747.8|747.6|747.4|746.8|748.2|747.6|747.4|746.8|303
1703767500000|2023-12-28 12:45:00|747.6|746.6|744.6|743.4|747.6|746.6|743.8|743|512
1703767800000|2023-12-28 12:50:00|744.2|743.6|744|743.2|744.8|744.4|743.4|742.4|1391
1703768100000|2023-12-28 12:55:00||743.4||743.2||743.6||743.2|1230
1703768400000|2023-12-28 13:00:00|744.2|743.4|743.2|743|744.2|743.6|742.6|742|1173
1703768700000|2023-12-28 13:05:00|743.6|742.4|743.2|742.4|743.6|742.4|742.8|742.4|830
1703769000000|2023-12-28 13:10:00|743|742|745|744.2|745|744.2|742.6|742|2706
1703769300000|2023-12-28 13:15:00|743.8|743.2|743.6|743|744.2|743.8|743.4|742.8|834
1703769600000|2023-12-28 13:20:00|743.4|742.8|742|741.2|743.6|742.8|742|741.2|556
1703769900000|2023-12-28 13:25:00|741.8|740.8|744|742|744|742|741.6|740.8|1838
1703770200000|2023-12-28 13:30:00|743.6|742.2|740.8|739.6|743.6|742.2|740.6|739.6|6158
1703770500000|2023-12-28 13:35:00||739.8||740||740||739.6|526
1703770800000|2023-12-28 13:40:00|741.4|741|741.4|740.8|741.8|741|741|740.8|1659
1703771100000|2023-12-28 13:45:00|741.2|740.4|741.2|740.8|742|741.4|740.4|740.2|3381
1703771400000|2023-12-28 13:50:00|741.4|740.2|741.4|740.8|741.8|741|740.2|740|2283
1703771700000|2023-12-28 13:55:00|742|741.4|741.6|741|742.2|741.6|741.4|741|1161
1703772000000|2023-12-28 14:00:00|741.8||741.8||741.8||741.4||781
1703772300000|2023-12-28 14:05:00|741.6||741.6||741.6||741.6||5
1703772600000|2023-12-28 14:10:00|741.4|740.8|741.6|741|741.8|741.2|741|740.8|3996
1703772900000|2023-12-28 14:15:00|742.6|741.8|745.6|745|746.8|745.8|742.4|741.8|29246
1703773200000|2023-12-28 14:20:00|745.8|745.2|745.4|744.6|746.4|745.2|745|744.6|1882
1703773500000|2023-12-28 14:25:00|745.2|744|744.6|744|745.2|744|742.8|741.8|2007
1703773800000|2023-12-28 14:30:00|745|744.4|744.2|743.6|746|745.4|743.6|742.6|3982
1703774100000|2023-12-28 14:35:00|744|744|744.4|744|745.4|744.8|744|744|2991
1703774400000|2023-12-28 14:40:00|744.6|744.2|743|742.2|744.6|744.2|742.8|742|2782
1703774700000|2023-12-28 14:45:00|743.4|742.4|745.2|744.4|745.4|744.4|743|742.4|2508
1703775000000|2023-12-28 14:50:00|745|743.8|744.2|743.4|745|744.4|744|743.4|343
1703775300000|2023-12-28 14:55:00|744.4|744.2|747.2|746.2|748|746.2|744.4|743.8|1758
1703775600000|2023-12-28 15:00:00|747|745.6|746.2|745.2|747.2|745.6|745.4|745|908
1703775900000|2023-12-28 15:05:00|747.6|745.4|747.2|746.6|748.8|748|747.2|745.2|4444
1703776200000|2023-12-28 15:10:00|747.4|746.8|746.6|745.8|748.2|747.4|746.2|745.8|9548
1703776500000|2023-12-28 15:15:00|747.4|746.6|747.4|747.2|748.6|747.8|746.6|746.2|1705
1703776800000|2023-12-28 15:20:00|747.8|747.4|747|746.6|747.8|747.4|746.4|746.2|2021
1703777100000|2023-12-28 15:25:00|747.8|747.4|747.8|747.4|747.8|747.4|746.8|746.4|967
1703777400000|2023-12-28 15:30:00|748.8|748|747.2|746.8|748.8|748|747|746.8|2024
1703777700000|2023-12-28 15:35:00|746.6|746.4|747.4|747|747.4|747|746.6|746.4|1715
1703778000000|2023-12-28 15:40:00|747.6|747.4|747.8|747.2|748.2|747.6|747.2|746.4|1904
1703778300000|2023-12-28 15:45:00|748|747.6|748.2|747.4|748.2|747.6|747.8|747.4|1031
1703778600000|2023-12-28 15:50:00|748.6|748.2|749.4|749|750|749.6|748.4|748.2|3398
1703778900000|2023-12-28 15:55:00|749.2|749.4|750.6|750|751|750.2|749|748.6|4268
1703779200000|2023-12-28 16:00:00|750.4|749.8|749.4|749|750.4|749.8|749.4|749|2267
1703779500000|2023-12-28 16:05:00|749.6|749.2|749|748.4|750|749.6|749|748.4|3017
1703779800000|2023-12-28 16:10:00|748.8|748.2|749.4|748.8|749.4|749|748.4|748.2|2869
1703780100000|2023-12-28 16:15:00|749.2|749|749.6|749.2|750.2|749.6|748.8|748.4|1577
1703780400000|2023-12-28 16:20:00|750|749.4|751|750.8|751.4|750.8|749.6|749.2|3631
1703780700000|2023-12-28 16:25:00|751.2|751|751.6|750.6|752|751.4|751|750.6|9644
1703836800000|2023-12-29 08:00:00|748.8|741.6|748.8|746.4|750|746.4|748.4|741.6|7069
1703837100000|2023-12-29 08:05:00|748.6|746.6|748|746|748.6|746.8|745.6|744.2|1583
1703837400000|2023-12-29 08:10:00|748.2|745.8|749.2|747.4|749.4|747.8|748.2|745.8|781
1703837700000|2023-12-29 08:15:00|749.4|747.6|757.6|755.8|757.6|756|748.6|747.4|2473
1703838000000|2023-12-29 08:20:00|757.4|756.2|755.2|753.6|757.6|756.4|755.2|753.6|4143
1703838300000|2023-12-29 08:25:00|755|751.8|753|751.8|755|751.8|752.8|751.8|4208
1703838600000|2023-12-29 08:30:00|753.2|753.4|752.2|750.6|754.4|753.4|752|750.2|4562
1703838900000|2023-12-29 08:35:00|752|751|750.6|749.6|752|751|750.6|749.6|472
1703839200000|2023-12-29 08:40:00|750.4|748.6|749|748|750.4|748.6|749|748|823
1703839500000|2023-12-29 08:45:00|749.2|748.2|750.8|749.4|751.4|750.2|748.8|748|1074
1703839800000|2023-12-29 08:50:00|751.2|749.6|751.2|750.4|751.2|750.4|751.2|749.6|27
1703840100000|2023-12-29 08:55:00|752.4|750.6|752.4|751.8|752.4|752|752.4|750.6|1237
1703840400000|2023-12-29 09:00:00|752.8|752.2|752.8|751.8|752.8|752.2|751.6|750.8|2391
1703840700000|2023-12-29 09:05:00|753.4|752.8|754.4|753.6|754.4|753.6|753.4|752.8|291
1703841000000|2023-12-29 09:10:00|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|763
1703841300000|2023-12-29 09:15:00|753.6|752.8|754|753.4|754|753.6|753.2|752.6|2422
1703841600000|2023-12-29 09:20:00|754.4|754|756.4|754.6|756.4|754.6|754.4|753.8|959
1703841900000|2023-12-29 09:25:00|756.8|755|755.6|754.6|756.8|755.4|755|754.4|850
1703842200000|2023-12-29 09:30:00|755|754.2|755.4|754.8|755.4|754.8|754.8|754|2318
1703842500000|2023-12-29 09:35:00|756.2|755|756|754.8|756.4|755.8|755.2|754.4|884
1703842800000|2023-12-29 09:40:00|756.4|755|755.2|754.4|756.4|755.4|755|754.4|2554
1703843100000|2023-12-29 09:45:00|754.6|754.6|755.2|754.2|755.4|754.6|754.2|754|916
1703843400000|2023-12-29 09:50:00|755.4|754.6|755.8|755|755.8|755.4|755.4|754|1059
1703843700000|2023-12-29 09:55:00|755.6|754.6|757.6|756.6|757.6|756.8|755|754.4|1002
1703844000000|2023-12-29 10:00:00|758.8|757.6|760.6|759.6|760.6|759.8|758.6|757.4|3205
1703844300000|2023-12-29 10:05:00|761.2|760.2|759.2|758.4|761.2|760.2|759.2|758|2518
1703844600000|2023-12-29 10:10:00|759.6|758.6|759.6|758.6|760|759.4|759.6|758.6|422
1703844900000|2023-12-29 10:15:00|760|758.8|761.2|760|761.4|760.6|759.8|758.8|2891
1703845200000|2023-12-29 10:20:00|761.6|760.2|762|761|762|761|761.6|760.2|1231
1703845500000|2023-12-29 10:25:00|762.6|761.6|764.6|763.2|764.6|763.2|762.6|761.6|905
1703845800000|2023-12-29 10:30:00|764.4|762.8|762.2|760.8|764.4|762.8|761.4|760.4|1878
1703846100000|2023-12-29 10:35:00|762.6|761|762|761.4|762.6|762|762|761|925
1703846400000|2023-12-29 10:40:00|761.6|761.2|762|761|762|761.4|761.4|761|1940
1703846700000|2023-12-29 10:45:00|761.8|759.8|759.2|758.4|761.8|759.8|759.2|758|1080
1703847000000|2023-12-29 10:50:00|759|758.2|759|758.2|759|758.4|759|758.2|326
1703847300000|2023-12-29 10:55:00|758.4|758.4|759.4|758.8|759.4|759|758.2|757.2|14901
1703847600000|2023-12-29 11:00:00|760|759.4|762|760.8|762|761|760|759.2|2848
1703847900000|2023-12-29 11:05:00|761.8|761|762|761.4|762|761.4|761.6|760.8|913
1703848200000|2023-12-29 11:10:00|761.4|760.8|761.4|760.8|761.6|761|761.4|760.8|896
1703848500000|2023-12-29 11:15:00|760.4|759.6|760.4|759.4|760.4|759.6|760.2|759.2|691
1703848800000|2023-12-29 11:20:00|760.8|759.6|760.8|760.2|761|760.4|760.8|759.6|555
1703849100000|2023-12-29 11:25:00|760.6|759.8|758.8|757.8|760.6|759.8|758.8|757.8|1184
1703849400000|2023-12-29 11:30:00|759.2|758|761.6|760.4|761.6|760.4|759.2|757.8|1313
1703849700000|2023-12-29 11:35:00|761.8|760|761.6|760.6|761.8|760.6|761.2|760|1833
1703850000000|2023-12-29 11:40:00||760.8||760.6||760.8||760.6|514
1703850300000|2023-12-29 11:45:00|761.2|760.4|761.2|760.4|761.2|760.4|761.2|760.4|480
1703850600000|2023-12-29 11:50:00|761.6|760.6|762.4|761.6|762.4|761.8|761.2|760.6|2255
1703850900000|2023-12-29 11:55:00|762.8|761.8|762.2|761.6|762.8|762.2|761.8|761.2|3732
1703851200000|2023-12-29 12:00:00|761.8|761.4|760.8|760.4|762.2|761.4|760.8|760.4|1277
1703851500000|2023-12-29 12:05:00|760.6|759.4|760|759.4|760.6|759.4|760|759.4|549
1703851800000|2023-12-29 12:10:00|760.2|759.4|760.2|759.2|760.6|759.8|760|759.2|669
1703852100000|2023-12-29 12:15:00|760.4|759.4|758.6|756.8|760.4|759.4|758.4|756.8|1110
1703852400000|2023-12-29 12:20:00|758.4|756.6|760.6|759.6|760.6|759.8|758.4|756.6|382
1703852700000|2023-12-29 12:25:00|760.4|759.4|761|759.2|761.6|760.2|759.2|758.2|972
1704182400000|2024-01-02 08:00:00|760.4|756|763.6|761|764.2|761|759|756|6927
1704182700000|2024-01-02 08:05:00|761.2|758.4|759.6|758.2|762.6|759.8|759.2|757|4352
1704183000000|2024-01-02 08:10:00|759|758.4|760.6|759|760.8|759|757.8|756.6|5644
1704183300000|2024-01-02 08:15:00|760.4|758.4|764.2|762.8|765.2|763.2|758.6|756.8|2697
1704183600000|2024-01-02 08:20:00|764.4|762|760.6|759.2|765|763.4|759.8|758.2|2100
1704183900000|2024-01-02 08:25:00|761.2|759.4|762.2|761|762.2|761|760.2|759.4|2278
1704184200000|2024-01-02 08:30:00|762.4|761.4|763.6|762.4|764.2|762.8|761.6|760.6|4667
1704184500000|2024-01-02 08:35:00|764.2|762.6|762.4|761.2|764.2|763.4|761.2|760|1403
1704184800000|2024-01-02 08:40:00|762.2|760.6|759.8|758.4|762.2|761|759.6|758.2|2802
1704185100000|2024-01-02 08:45:00|759.2|757.8|758.2|757.6|759.4|758.4|757.4|756.6|1738
1704185400000|2024-01-02 08:50:00|757.6|756.6|759.2|758.4|759.2|758.4|757.6|756.6|2732
1704185700000|2024-01-02 08:55:00|760.4|758.6|763.8|762.2|764|763.4|760.4|758.6|3370
1704186000000|2024-01-02 09:00:00|764|762.4|764.8|763|764.8|763.4|763.8|762.2|1544
1704186300000|2024-01-02 09:05:00|764.6|762.8|764.8|764|765|764.6|763.6|762.8|4591
1704186600000|2024-01-02 09:10:00|764.6|763.4|763|762.6|765.4|764.4|763|762.6|3504
1704186900000|2024-01-02 09:15:00|762.6|761.6|759.4|758.4|762.6|761.6|759|758.4|2992
1704187200000|2024-01-02 09:20:00|759.6|758.6|757.8|756.6|759.8|759.2|757.8|756.6|1677
1704187500000|2024-01-02 09:25:00|757.6|756.8|760.4|759|760.6|760|757.6|756.8|5534
1704187800000|2024-01-02 09:30:00|760.6|759.2|759.6|758.8|761|760.4|759.2|758.8|1897
1704188100000|2024-01-02 09:35:00|759.2|758.2|759|757.6|759.4|758.8|758.6|757.2|2080
1704188400000|2024-01-02 09:40:00|758.8|757.8|759.6|758.6|759.8|759.6|758.2|757.8|1860
1704188700000|2024-01-02 09:45:00|759.4|758.2|757.8|756.4|760|759.4|757.6|756.4|2563
1704189000000|2024-01-02 09:50:00|757.6|756.6|760|759.4|760|759.4|757.4|756.4|2381
1704189300000|2024-01-02 09:55:00|759.8|759.6|759.4|758.4|760.6|760|759|758.4|1639
1704189600000|2024-01-02 10:00:00|759.2|758.2|757|756|759.2|758.2|757|755.6|1736
1704189900000|2024-01-02 10:05:00|756.8|756.2|756.6|756|756.8|756.2|756.6|756|3647
1704190200000|2024-01-02 10:10:00|755.6|754.8|756.8|755.8|757.2|756.2|755.4|754|2229
1704190500000|2024-01-02 10:15:00|756.6|756.2|755|754|757.2|756.2|754.6|754|1159
1704190800000|2024-01-02 10:20:00|755.6|754.2|755.4|754.6|755.6|754.6|755.2|754|1531
1704191100000|2024-01-02 10:25:00|755.2|754|754.6|753.8|755.4|754|754.2|753.6|1077
1704191400000|2024-01-02 10:30:00|754.8|753.6|754.6|753.6|754.8|753.6|754.4|753.6|597
1704191700000|2024-01-02 10:35:00|754.4|753.8|754|752.8|755|754.6|753|752|2356
1704192000000|2024-01-02 10:40:00|753.8|753|753.8|753.2|754|753.2|753.8|753|1
1704192300000|2024-01-02 10:45:00|754|753.6|756.4|755.4|756.6|755.6|754|753.6|2927
1704192600000|2024-01-02 10:50:00|756.6|755.6|755.8|755|756.6|755.6|755.4|754.8|1665
1704192900000|2024-01-02 10:55:00|756.2|755.2|756.4|755.2|756.8|755.8|755.6|755.2|2598
1704193200000|2024-01-02 11:00:00|756.2|754.6|755.2|754|756.2|754.6|754.8|754|665
1704193500000|2024-01-02 11:05:00|755|754.2|756.2|755.2|756.8|755.6|754.8|754|1582
1704193800000|2024-01-02 11:10:00|756|755|755.8|755|756.2|755|755.6|755|615
1704194100000|2024-01-02 11:15:00|756|754|755.4|754.4|756.2|754.4|753|752.8|2450
1704194400000|2024-01-02 11:20:00|756|754.8|755.4|754.4|756|754.8|755|754.2|2356
1704194700000|2024-01-02 11:25:00|755.2|754|755.2|754.2|755.6|755|754.8|754|3133
1704195000000|2024-01-02 11:30:00|755|753.6|752.6|751.8|755|753.8|752.4|751.6|3137
1704195300000|2024-01-02 11:35:00|752.4|751|749.8|748.6|752.4|751|749|748|2538
1704195600000|2024-01-02 11:40:00|750.8|749.4|748.2|747.4|750.8|749.6|748.2|747.4|10999
1704195900000|2024-01-02 11:45:00|748|745.6|748|747|748.4|747.8|747.2|745.2|2680
1704196200000|2024-01-02 11:50:00|748.2|747.2|747.2|745.6|748.2|747.6|747.2|745.6|2588
1704196500000|2024-01-02 11:55:00|747|745.8|748|747.4|748|747.4|747|745.6|329
1704196800000|2024-01-02 12:00:00|748.6|747.6|748|747|748.6|748|747.6|746.8|2510
1704197100000|2024-01-02 12:05:00|747.8|746.2|747|746.6|748|746.8|746.8|746.2|1719
1704197400000|2024-01-02 12:10:00|747.2|746.2|746.8|746|747.2|746.6|746.4|745.6|2794
1704197700000|2024-01-02 12:15:00|746.6|746.2|749|748.4|750|749|745.4|744.6|3610
1704198000000|2024-01-02 12:20:00|748.8|748|748.8|748.2|748.8|748.2|747.8|747.2|1300
1704198300000|2024-01-02 12:25:00|749.4|748.6|749.8|749|750.6|749.6|749.2|748.2|712
1704198600000|2024-01-02 12:30:00|749.6|748.4|748.6|747.8|750|748.4|748.2|747.8|266
1704198900000|2024-01-02 12:35:00|748.4|747.2|748.6|748|748.6|748|746.2|745.2|4594
1704199200000|2024-01-02 12:40:00|748.4|748.2|756.6|755|758.6|757.6|748.4|748.2|12345
1704199500000|2024-01-02 12:45:00|756.2|754.6|754.4|753.2|756.4|755.2|752.4|752|5472
1704199800000|2024-01-02 12:50:00|753.8|752|749.6|748.8|753.8|752.2|749.2|748.2|2069
1704200100000|2024-01-02 12:55:00|749.4|748.2|748.4|747.6|749.4|748.4|748.4|747|1778
1704200400000|2024-01-02 13:00:00|748.2|747|745.4|744.2|748.2|747|744.8|743.8|2537
1704200700000|2024-01-02 13:05:00|744.8|744.4|743.6|742.8|744.8|744.4|743.6|742.6|1932
1704201000000|2024-01-02 13:10:00|742.6|741.6|745.8|744.4|746|744.8|742.4|741.6|12485
1704201300000|2024-01-02 13:15:00|745.6|744.8|746.6|745.6|747|745.8|745.6|744.8|1573
1704201600000|2024-01-02 13:20:00|747.6|746.4|748.6|746.8|748.6|746.8|747.6|746.2|418
1704201900000|2024-01-02 13:25:00|748.4|747|745.8|744.8|749.2|748.2|745.8|744.8|2648
1704202200000|2024-01-02 13:30:00|745.6|745|747.2|745.6|748.2|747.8|745.4|744.8|4582
1704202500000|2024-01-02 13:35:00|746.8|746|746.8|745.8|747|746|745.2|744.2|4806
1704202800000|2024-01-02 13:40:00|746.2|746|746.2|745.6|746.2|746.2|746.2|745.4|678
1704203100000|2024-01-02 13:45:00|746.8|745.8|745.8|744.4|746.8|746.2|745.8|744.4|910
1704203400000|2024-01-02 13:50:00|745.6|744.6|746|745|746.8|746.4|745.6|744.6|6034
1704203700000|2024-01-02 13:55:00|745.8|744.2|743.6|743.2|745.8|744.6|742.8|741.8|1496
1704204000000|2024-01-02 14:00:00|745.2|743.4|747|745.8|748.2|746.8|745.2|743.4|1487
1704204300000|2024-01-02 14:05:00|747.2|746|748.8|747.4|749|747.6|747|746|911
1704204600000|2024-01-02 14:10:00|748|747.6|746.4|745.2|748.4|747.6|746.2|744.6|914
1704204900000|2024-01-02 14:15:00|746|744.6|746.4|745.8|746.4|745.8|745.8|744.6|1701
1704205200000|2024-01-02 14:20:00|747|746.2|748|746.6|749|747.8|747|746.2|1212
1704205500000|2024-01-02 14:25:00|747.8|746.8|746.4|745.2|748|747.2|746.4|745.2|2248
1704205800000|2024-01-02 14:30:00|745.6|744.6|741|739.2|746|745|741|739|5016
1704206100000|2024-01-02 14:35:00|740.8|739.6|737.2|736.6|741|740.2|737.2|736.4|10138
1704206400000|2024-01-02 14:40:00|737.4|736.4|743.4|742|743.4|742|735.8|734.8|6525
1704206700000|2024-01-02 14:45:00|743.2|741.6|740.2|739.4|743.4|742.2|740.2|738.8|6282
1704207000000|2024-01-02 14:50:00|740.4|739.6|739|738|741.4|740.6|739|738|5548
1704207300000|2024-01-02 14:55:00|738.8|737.2|736|735|738.8|738|735.4|734.2|5022
1704207600000|2024-01-02 15:00:00|735.8|734.8|736.2|735.2|738.8|737.2|735.8|734.8|7545
1704207900000|2024-01-02 15:05:00|737|735.4|738|737|738|737.2|735.8|735.2|6309
1704208200000|2024-01-02 15:10:00|738.2|737.2|739.4|738.4|739.6|738.6|737.6|737|2905
1704208500000|2024-01-02 15:15:00|739|738.2|737.8|737|739.2|738.2|737.4|736.8|3577
1704208800000|2024-01-02 15:20:00|736.8|736.2|738.8|738|739.2|738.6|736.8|736.2|9550
1704209100000|2024-01-02 15:25:00|739.2|738.4|738.6|737.8|739.2|738.4|736.4|735.6|4892
1704209400000|2024-01-02 15:30:00|738.4|737.4|739|738.8|739|738.8|737.4|736.8|3319
1704209700000|2024-01-02 15:35:00|738.8|738.4|736.2|735.2|739|738.6|735.8|734.8|3698
1704210000000|2024-01-02 15:40:00|736.8|735.4|738.6|737.8|739.4|738.6|736.6|735.4|5348
1704210300000|2024-01-02 15:45:00|739.2|738.2|737.4|736.6|739.2|738.6|736.8|735.8|5012
1704210600000|2024-01-02 15:50:00|737.2|736.2|738.6|737.8|739|738.2|737|736.2|3530
1704210900000|2024-01-02 15:55:00|738.2|737.4|740.2|739.2|741.6|740.4|738.2|737.4|8325
1704211200000|2024-01-02 16:00:00|740|738.8|740.4|739.8|740.4|740|739.6|738.8|3878
1704211500000|2024-01-02 16:05:00|740|739.2|739.4|738.8|742.2|741.2|738|737.2|7986
1704211800000|2024-01-02 16:10:00|740|739.4|740.2|739.6|740.6|740.2|738.2|737.4|8897
1704212100000|2024-01-02 16:15:00|740.8|740|739.4|739|740.8|740.2|739|738.2|5037
1704212400000|2024-01-02 16:20:00|739.8|739.2|740|739.2|741.2|740.6|739.4|738.8|6690
1704212700000|2024-01-02 16:25:00|739.6|739.4|739.8|738.8|740|739.6|739.2|738.6|6725
1704268800000|2024-01-03 08:00:00|742.2|730.4|722.8|720.6|747|741|722.8|718.2|18739
1704269100000|2024-01-03 08:05:00|723.4|721.2|731.2|729.2|731.2|729.4|723.4|721.2|3703
1704269400000|2024-01-03 08:10:00|731|729|728.4|727|731|729|726|724.4|2694
1704269700000|2024-01-03 08:15:00|728.2|727.2|728.4|727.4|731.6|730.6|728.2|726.8|7786
1704270000000|2024-01-03 08:20:00|729|726.4|727.6|725.6|729|726.4|725.6|724.2|2577
1704270300000|2024-01-03 08:25:00|727.4|725.8|727.4|726.6|728.4|727.2|725.6|724.6|3630
1704270600000|2024-01-03 08:30:00|728.4|726.8|730|729.2|730|729.2|727|726|2964
1704270900000|2024-01-03 08:35:00|730.4|729.8|729|727.8|730.4|729.8|729|727.8|2778
1704271200000|2024-01-03 08:40:00|728.8|726|727.6|726.2|728.8|726.2|725.6|725|7906
1704271500000|2024-01-03 08:45:00|728|726.4|729.2|728.2|729.2|728.8|727.6|726.4|2236
1704271800000|2024-01-03 08:50:00|729.6|728.8|731.6|730.2|732|731.2|729.6|728.8|2763
1704272100000|2024-01-03 08:55:00|730.4|729.2|735.8|734.2|736|734.2|730.2|729.2|4189
1704272400000|2024-01-03 09:00:00|736.2|734.4|732.4|731|736.2|734.8|732.2|731|3658
1704272700000|2024-01-03 09:05:00|732.2|730.6|730.8|729.2|732.6|731.6|730.2|729|3385
1704273000000|2024-01-03 09:10:00|730.6|728.4|730.2|729|731.8|730.8|729.4|728.4|3441
1704273300000|2024-01-03 09:15:00|730|728.6|731.2|730|731.4|730.4|729.4|728.6|1907
1704273600000|2024-01-03 09:20:00|731|729.2|733|731.6|733|731.6|730|729|801
1704273900000|2024-01-03 09:25:00|733.6|731.8|732|730.8|733.8|733.2|731.4|730.8|4082
1704274200000|2024-01-03 09:30:00|731.8|731|729.4|727.8|731.8|731|729.4|727.8|2536
1704274500000|2024-01-03 09:35:00|729.2|728|727.4|726.8|729.6|728.6|727.4|726.8|532
1704274800000|2024-01-03 09:40:00|727|726.4|726.8|726.2|728.4|727.8|726.8|726.2|7969
1704275100000|2024-01-03 09:45:00|726.2|725.6|724.4|723.4|727.4|726.8|724|723.2|17996
1704275400000|2024-01-03 09:50:00|724.2|723.6|723.4|722.4|724.2|723.6|722.8|722.2|4361
1704275700000|2024-01-03 09:55:00|723.6|722.6|724|723.2|724.8|724.4|723.6|722.6|3047
1704276000000|2024-01-03 10:00:00|724.4|723.4|726|724.8|726|725.2|723.4|722.4|6208
1704276300000|2024-01-03 10:05:00|727|725|727.2|726.2|727.6|726.2|726.8|725|514
1704276600000|2024-01-03 10:10:00|727|726.4|727.4|726.4|728.6|727.6|726.8|726.4|1877
1704276900000|2024-01-03 10:15:00|727.2|726.8|724.4|723.4|727.4|726.8|724.4|723.4|2598
1704277200000|2024-01-03 10:20:00|724|724|722.2|721.2|724.4|724|722.2|721|9838
1704277500000|2024-01-03 10:25:00|722.6|721.4|721.4|720.4|723.6|722.6|720|719|4378
1704277800000|2024-01-03 10:30:00|721.8|721|724.8|723.2|724.8|723.2|721.8|721|3378
1704278100000|2024-01-03 10:35:00|724.6|723.6|725.6|724.4|726|725.4|724|723.6|8994
1704278400000|2024-01-03 10:40:00|725.4|724.6|725.8|725|725.8|725|725.4|724.6|1560
1704278700000|2024-01-03 10:45:00|725.4|724.6|726.2|725.2|727.4|726|725.4|724.6|2128
1704279000000|2024-01-03 10:50:00|726.6|725.4|726.6|725.8|727.2|725.8|726.4|725.2|442
1704279300000|2024-01-03 10:55:00|726.4|725.4|726.6|726|727.4|727|726|725.4|7129
1704279600000|2024-01-03 11:00:00|727.4|726.2|726.2|725.2|727.4|726.2|725.8|725.2|2124
1704279900000|2024-01-03 11:05:00|726|724.8|726.4|725.6|726.4|725.6|724.4|723.2|2919
1704280200000|2024-01-03 11:10:00|725.8|725.4|724.8|723.6|726.4|725.6|724.6|723.6|2277
1704280500000|2024-01-03 11:15:00|724.6|723.4|723.2|722.2|724.6|723.4|723.2|722.2|3196
1704280800000|2024-01-03 11:20:00|723|722.4|723|722.2|723.8|723.2|723|722.2|2527
1704281100000|2024-01-03 11:25:00|722.8|722|722.6|721.4|723|722|722.2|721.2|1550
1704281400000|2024-01-03 11:30:00|723.2|722.4|722|720.4|723.2|722.4|721.4|720.2|2518
1704281700000|2024-01-03 11:35:00|721.8|722|721.6|720.6|722.8|722|721.4|720.6|2190
1704282000000|2024-01-03 11:40:00|721.4|720|721.2|720|721.4|720.6|721|720|1720
1704282300000|2024-01-03 11:45:00|721.4|720.2|721.4|720.4|721.4|720.6|721.2|720.2|1301
1704282600000|2024-01-03 11:50:00|721.6|720.6|720.8|720|722.4|721.8|719.4|718.8|3387
1704282900000|2024-01-03 11:55:00|720.6|720.2|722.2|721|722.6|721.8|720|718.8|2547
1704283200000|2024-01-03 12:00:00|722|721.4|720.6|719.6|722|721.4|720.2|719.6|1795
1704283500000|2024-01-03 12:05:00|721|719.8|721|720|721.8|720.8|720.4|719.6|1978
1704283800000|2024-01-03 12:10:00|721.2|720.2|720|719.2|721.2|720.2|719.8|719.2|1229
1704284100000|2024-01-03 12:15:00|720.6|720|720.6|720|720.6|720.2|719.6|719.2|6835
1704284400000|2024-01-03 12:20:00|720.4|720.2|720.2|719.8|720.6|720.2|720|719.4|2842
1704284700000|2024-01-03 12:25:00|720.4|720|719.4|718.2|720.6|720.2|718.2|717|3867
1704285000000|2024-01-03 12:30:00|719.2|718.4|720.4|719.4|720.4|719.6|718.8|718.2|1450
1704285300000|2024-01-03 12:35:00|720.2|718.8|718.6|718|720.6|719.6|718.6|718|3002
1704285600000|2024-01-03 12:40:00|719|717.6|719.2|718.4|719.6|719|718.8|717.2|1744
1704285900000|2024-01-03 12:45:00|719|717.6|720.6|720|721.4|720.6|718.4|717.6|11092
1704286200000|2024-01-03 12:50:00|720.4|719.8|722.2|721.8|722.2|721.8|720.4|719.6|2825
1704286500000|2024-01-03 12:55:00|722|721.6|723.4|722.4|723.4|722.4|720.8|720.2|2342
1704286800000|2024-01-03 13:00:00|723.2|722.6|721.2|720.4|723.2|722.6|721|719.8|4580
1704287100000|2024-01-03 13:05:00|721|720|719.4|718.2|721|720|719.2|718|664
1704287400000|2024-01-03 13:10:00|719.8|719|719.4|718.6|719.8|719|719|718.4|1467
1704287700000|2024-01-03 13:15:00|719.8|718.8|720.8|720.4|720.8|720.4|719.8|718.8|3393
1704288000000|2024-01-03 13:20:00|720.6|720.2|720|719.4|721.2|720.4|720|719.4|1616
1704288300000|2024-01-03 13:25:00|720.4|719.6|721.4|720.8|721.4|720.8|720.2|719.4|2007
1704288600000|2024-01-03 13:30:00|721.2|720.6|720.8|720.2|721.4|720.6|720.6|720.2|2016
1704288900000|2024-01-03 13:35:00|721.2|720.6|721.2|720.4|722|721.4|721|720|2635
1704289200000|2024-01-03 13:40:00|721.4|720|721.4|720.8|721.4|720.8|720.8|720|1961
1704289500000|2024-01-03 13:45:00|721.6|721.2|720.8|720|722.8|722.6|720.8|720|6778
1704289800000|2024-01-03 13:50:00|721|720.4|720.8|720.2|722|721.2|720.8|720.2|1302
1704290100000|2024-01-03 13:55:00|721.2|720.8|720.8|719.8|721.4|720.8|720|719.2|2672
1704290400000|2024-01-03 14:00:00|721.2|720.4|721.8|721.2|721.8|721.2|721|720.4|1304
1704290700000|2024-01-03 14:05:00|722|721.4|722.4|721.4|722.4|722|721.6|721.2|6391
1704291000000|2024-01-03 14:10:00|722.2|721.6|722|721|722.2|721.6|721.8|721|877
1704291300000|2024-01-03 14:15:00|721.8|721.2|723.2|722.6|723.2|722.8|721.8|721.2|3024
1704291600000|2024-01-03 14:20:00|724|722.8|723.8|723.2|724|723.6|723.8|722.8|2289
1704291900000|2024-01-03 14:25:00|723.6|722.8|723.8|723.4|724|723.4|723|722.6|662
1704292200000|2024-01-03 14:30:00|724|723.6|723|722|726.6|725.6|723|722|4827
1704292500000|2024-01-03 14:35:00|723.4|722.2|724.4|723.4|725.6|725.2|723.4|722.2|11381
1704292800000|2024-01-03 14:40:00|723.8|723.6|723.8|723.2|725.6|724.8|723.6|723.2|8276
1704293100000|2024-01-03 14:45:00|723.6|722.6|725|724.4|725.2|724.6|723.4|722.6|2115
1704293400000|2024-01-03 14:50:00|724.4|723.8|726.6|726|727.4|726.4|724.4|723.8|4210
1704293700000|2024-01-03 14:55:00|726.4|725.4|725.4|724.4|726.6|725.6|725|724.2|83841
1704294000000|2024-01-03 15:00:00|726.6|724.6|725.2|724.4|727.6|726.6|722|720|5766
1704294300000|2024-01-03 15:05:00|726.8|725.4|728.2|727.4|728.6|728|726.6|725.4|2672
1704294600000|2024-01-03 15:10:00|728|727|724.2|723.2|728.2|727.4|724.2|723|6165
1704294900000|2024-01-03 15:15:00|724.4|723.4|724.6|723.8|725|724.6|724.2|723.2|2490
1704295200000|2024-01-03 15:20:00|724.4|724|720.6|720|725|724.6|720.6|720|4897
1704295500000|2024-01-03 15:25:00|721|720.2|724|723.2|725.2|724.4|721|720.2|5140
1704295800000|2024-01-03 15:30:00|724.4|723.8|724.8|723.8|725.8|725.2|724|723.4|2817
1704296100000|2024-01-03 15:35:00|724.6|723.6|723.4|722.6|724.8|724.4|722.8|722.2|2799
1704296400000|2024-01-03 15:40:00|723.2|722.4|724|723.2|724|723.4|721.8|721|9497
1704296700000|2024-01-03 15:45:00|723.8|723|724|723.2|724.2|723.8|723.2|722.8|2684
1704297000000|2024-01-03 15:50:00|723.6|723|726.8|726|728.2|727.4|723.6|723|6238
1704297300000|2024-01-03 15:55:00|726.6|725.4|730.2|729.6|731.4|730.2|726|725.4|4162
1704297600000|2024-01-03 16:00:00|730.4|729.8|730|729.2|731.4|730.4|729.4|728.6|6307
1704297900000|2024-01-03 16:05:00|730.2|729.4|730.8|730.2|730.8|730.2|729.8|729.2|3219
1704298200000|2024-01-03 16:10:00|731|730.4|729.8|729|731.8|731.2|729.2|728.4|3694
1704298500000|2024-01-03 16:15:00|730.4|729.8|729|728.4|731|730.6|728.4|727.6|3911
1704298800000|2024-01-03 16:20:00|729.2|728.6|729.8|729.4|729.8|729.4|728.4|727.8|6743
1704299100000|2024-01-03 16:25:00|730.4|729.8|730.2|729|731.2|730.6|730|729|6488
1704355200000|2024-01-04 08:00:00|737|734.8|743.2|738.2|744.8|740.8|737|734.8|18542
1704355500000|2024-01-04 08:05:00|744.4|738.4|744.8|742.8|744.8|743.4|743|738.4|1983
1704355800000|2024-01-04 08:10:00|744.6|742.6|743.6|741.6|744.6|742.6|743.4|741.6|4668
1704356100000|2024-01-04 08:15:00|742.8|741.2|742|740.2|742.8|741.2|740.6|739|2041
1704356400000|2024-01-04 08:20:00|741.8|740|738.8|737.2|741.8|740|738.8|737.2|2534
1704356700000|2024-01-04 08:25:00|739.2|737.4|736.4|735.2|741.6|740.6|736.4|735|6236
1704357000000|2024-01-04 08:30:00|736.2|734.2|737.4|736|737.6|736.6|734.8|733.2|1519
1704357300000|2024-01-04 08:35:00|736.6|735.6|737.6|736.2|737.6|736.2|734.8|733.2|762
1704357600000|2024-01-04 08:40:00|737|736.4|738.6|737.4|738.8|737.6|736.8|735.4|1224
1704357900000|2024-01-04 08:45:00|738.4|736.4|737.6|736.8|738.4|736.8|736.6|735.8|2197
1704358200000|2024-01-04 08:50:00|737.4|736.6|736.4|735.2|737.4|736.6|736.2|735.2|1368
1704358500000|2024-01-04 08:55:00|736.2|734.8|737.4|736.2|737.4|736.6|736|734.8|792
1704358800000|2024-01-04 09:00:00|737.2|736|736|734.8|737.4|736|735.6|734.8|638
1704359100000|2024-01-04 09:05:00|736.2|735|736.6|735.6|736.8|736|734.8|733.8|1367
1704359400000|2024-01-04 09:10:00|736|735.4|736.6|735.8|737.4|736.6|735.4|734.8|3159
1704359700000|2024-01-04 09:15:00|736.8|736|738|737|738|737.4|736.6|735.8|1659
1704360000000|2024-01-04 09:20:00|737.8|736.4|737.2|736.2|738|736.8|736.6|736|1540
1704360300000|2024-01-04 09:25:00|736.4|736|737.2|735.8|737.2|736|735.2|734|918
1704360600000|2024-01-04 09:30:00|736.8|735.4|735.4|734.4|737|735.4|735|734.4|1996
1704360900000|2024-01-04 09:35:00|735.6|734.6|737.2|736.2|738|736.6|735.4|734.6|976
1704361200000|2024-01-04 09:40:00|737|735.8|736.2|735.8|737.4|736.2|735.6|735.2|2425
1704361500000|2024-01-04 09:45:00|736|735.4|736.8|736.4|738.2|737.4|736|735.4|1184
1704361800000|2024-01-04 09:50:00|736|735.4|737|736.2|737.4|736.8|736|735.4|1492
1704362100000|2024-01-04 09:55:00|736.8|736|737.2|736|737.6|737|736|735.6|1714
1704362400000|2024-01-04 10:00:00|737.4|735.4|736|734.8|737.4|736.2|735.6|734.6|1288
1704362700000|2024-01-04 10:05:00|735.8|735.4|736|735|736.2|735.4|735.4|734.8|1185
1704363000000|2024-01-04 10:10:00|735.8|734.8|736.8|735.8|737.2|736.4|735.8|734.8|1945
1704363300000|2024-01-04 10:15:00|737|736|737.6|736.8|737.6|736.8|736.8|735.8|778
1704363600000|2024-01-04 10:20:00|737.4|735.8|737.4|736|737.6|736|736.6|735.8|650
1704363900000|2024-01-04 10:25:00|737.2|735.8|736.8|735.8|737.2|736|736.4|735.8|288
1704364200000|2024-01-04 10:30:00|736|735.4|734.8|734.2|736|735.4|734.6|734.2|1678
1704364500000|2024-01-04 10:35:00|735|734.6|735.2|734.2|735.2|734.6|734.2|733.6|873
1704364800000|2024-01-04 10:40:00|735|734.4|735.2|734|735.2|734.4|734.8|734|2863
1704365100000|2024-01-04 10:45:00|735|733.8|733.2|732|735.2|733.8|732.8|731.8|430
1704365400000|2024-01-04 10:50:00|733.6|732.2|733.4|732.6|734.8|734|733|732.2|428
1704365700000|2024-01-04 10:55:00|733.6|732.8|734.8|734|734.8|734.2|733.6|732.6|346
1704366000000|2024-01-04 11:00:00|734.6|733.6|733.6|732.2|734.8|733.8|733.6|732.2|1481
1704366300000|2024-01-04 11:05:00|734|732.4|736|735.2|736|735.4|734|732.4|14780
1704366600000|2024-01-04 11:10:00|735.8|734.8|735.4|734.6|736|735|735.2|734.2|7785
1704366900000|2024-01-04 11:15:00|735.6|734.8|737.8|736.2|737.8|736.2|734.6|734.2|3561
1704367200000|2024-01-04 11:20:00|737.6|736.4|737.2|736.6|738|737.2|736.6|735.8|1920
1704367500000|2024-01-04 11:25:00|737|736|738.4|737.6|739|738|736.8|736|6986
1704367800000|2024-01-04 11:30:00|738.2|737.2|736.8|735.8|738.4|737.2|736.8|735.6|5497
1704368100000|2024-01-04 11:35:00|737|734.6|736.2|735.4|738|737.8|735.8|734.6|1036
1704368400000|2024-01-04 11:40:00|736|735.6|737.8|737|737.8|737.6|734.6|733.2|2624
1704368700000|2024-01-04 11:45:00|737.6|736|737.4|736.2|737.6|736.6|735.8|734.2|1944
1704369000000|2024-01-04 11:50:00|737.6|735.4|736.6|735.6|737.6|736|736.4|735.4|725
1704369300000|2024-01-04 11:55:00|735.8|735|733.8|732.6|736.8|735.6|733.2|732.2|9851
1704369600000|2024-01-04 12:00:00|733.6|731.8|728.8|727.6|733.6|731.8|728.4|727.2|1830
1704369900000|2024-01-04 12:05:00|728.6|727.4|728.2|727|729.2|727.8|727|725.6|1443
1704370200000|2024-01-04 12:10:00|728.4|727.2|728.8|727.6|729.2|728.2|728.4|727.2|1119
1704370500000|2024-01-04 12:15:00|728|726.6|728.6|727.6|728.6|727.6|728|726.6|868
1704370800000|2024-01-04 12:20:00|729.4|727.8|729|727.6|729.4|728.6|727.6|726.2|2533
1704371100000|2024-01-04 12:25:00|728.8|727.4|728.2|726.8|728.8|727.4|726.6|725.4|1344
1704371400000|2024-01-04 12:30:00|728|726.6|730.4|729|730.6|729.4|728|726.6|2371
1704371700000|2024-01-04 12:35:00|730.8|729.4|729.6|728.2|732|731.2|728.8|727.8|3166
1704372000000|2024-01-04 12:40:00|729.4|727.4|729.4|728.6|729.4|728.6|728|726.8|4795
1704372300000|2024-01-04 12:45:00|730.6|729.4|728.2|726.8|730.6|729.4|728.2|726.8|2269
1704372600000|2024-01-04 12:50:00|729.8|727|729.4|728.2|730|729.2|728.6|727|1303
1704372900000|2024-01-04 12:55:00|729.6|728.4|730.4|729.2|730.4|729.2|729.4|728.4|644
1704373200000|2024-01-04 13:00:00|730.2|728.6|725.6|724.6|730.2|728.6|725.6|724.6|2050
1704373500000|2024-01-04 13:05:00|726|725.4|726.8|725.6|727.4|726.4|726|725.2|2344
1704373800000|2024-01-04 13:10:00|726.6|725.2|725.8|724.6|726.6|725.2|725.2|724|1606
1704374100000|2024-01-04 13:15:00|725.6|724.2|725|724.2|726|724.8|724.4|723.2|688
1704374400000|2024-01-04 13:20:00|724.6|723.8|725.8|724.8|725.8|724.8|723.8|722.4|773
1704374700000|2024-01-04 13:25:00|726|725|726.8|725.4|726.8|725.6|725.8|724.8|1543
1704375000000|2024-01-04 13:30:00|726.6|725|725.2|724.6|726.6|725.4|724.6|724|1674
1704375300000|2024-01-04 13:35:00|725|724|725.6|725|726|725.4|724|723.6|1730
1704375600000|2024-01-04 13:40:00|725.4|724.2|725|724|725.4|724.2|724|722.8|1442
1704375900000|2024-01-04 13:45:00|725.4|724.2|728.8|727.2|728.8|727.2|725.2|724.2|4071
1704376200000|2024-01-04 13:50:00|728.6|727.4|728.2|727|728.8|727.4|728|727|465
1704376500000|2024-01-04 13:55:00|728|727.2|728|727.2|729.6|729|727.8|727.2|3356
1704376800000|2024-01-04 14:00:00|727.8|727.4|728|727.4|728.6|728|727.6|727.2|1185
1704377100000|2024-01-04 14:05:00|728.4|727.2|728|727.4|728.4|728|727.8|727.2|1111
1704377400000|2024-01-04 14:10:00|728.2|728|731.8|730.8|731.8|731|728.2|727.6|4180
1704377700000|2024-01-04 14:15:00|732.2|731|730.6|729.6|732.6|731.4|730.2|729.2|3446
1704378000000|2024-01-04 14:20:00|730.4|729.4|730|729.2|730.4|729.4|729.4|729|1776
1704378300000|2024-01-04 14:25:00|729.8|729|730.8|729.8|730.8|730|729.6|729|17316
1704378600000|2024-01-04 14:30:00|730.2|730|730.4|729.8|731.2|730.6|730|729.8|4132
1704378900000|2024-01-04 14:35:00|730.2|728.8|730.2|729.8|730.4|730|729.4|728.8|3157
1704379200000|2024-01-04 14:40:00|729.8|729.2|733.2|732.4|733.2|732.8|729|728.4|5782
1704379500000|2024-01-04 14:45:00|732.2|731.4|730.8|730.2|732.6|731.8|729.8|729.4|2539
1704379800000|2024-01-04 14:50:00|731.4|730.4|732|731.4|732.8|732.4|731|730|2552
1704380100000|2024-01-04 14:55:00|732.4|731.8|731.6|730.4|733.8|732.8|731.2|730.2|4919
1704380400000|2024-01-04 15:00:00|731.4|730.8|732.4|731.8|732.8|732.2|731.4|730.4|5145
1704380700000|2024-01-04 15:05:00|732|732|732.2|731.6|732.2|732|731|730.4|5895
1704381000000|2024-01-04 15:10:00|732|731.4|732.4|731.8|732.4|732|731.6|731.2|2543
1704381300000|2024-01-04 15:15:00|732.8|732.2|732.2|731.4|732.8|732.2|731.6|731.2|4981
1704381600000|2024-01-04 15:20:00|732|731.8|731.8|731.2|732.4|731.8|731.4|731|5562
1704381900000|2024-01-04 15:25:00|732|731.6|732|731.4|732.2|731.8|731.6|731|1671
1704382200000|2024-01-04 15:30:00|732.2|731.8|732.2|731.6|732.2|731.8|731.4|730.8|4548
1704382500000|2024-01-04 15:35:00|732|731.8|732.2|731.6|732.4|731.8|732|731.6|2288
1704382800000|2024-01-04 15:40:00|732|731.4|732|731.2|732.6|732.2|731.6|731.2|4974
1704383100000|2024-01-04 15:45:00|731.8|730.6|731.6|730.8|731.8|731.2|730.6|729.6|2882
1704383400000|2024-01-04 15:50:00|731.4|730.4|732|731.4|732.2|731.6|730.8|730.4|3565
1704383700000|2024-01-04 15:55:00|732.2|731.2|731.4|730.8|732.2|731.4|731.2|730.8|2436
1704384000000|2024-01-04 16:00:00|731.2|730.6|732.4|732|732.4|732|730.8|729.8|5787
1704384300000|2024-01-04 16:05:00|732.2|731.6|732.2|731.8|732.8|732.2|731.6|731.2|3193
1704384600000|2024-01-04 16:10:00|732.6|732.4|736.6|736|737|736.2|732.6|732.2|3794
1704384900000|2024-01-04 16:15:00|736.2|735.6|735.4|734.8|737|736.6|735.4|734.6|5811
1704385200000|2024-01-04 16:20:00|735.2|734.6|735.8|735.4|735.8|735.4|735|734.4|21333
1704385500000|2024-01-04 16:25:00|735.4|735.2|735.2|734.8|736.2|736|735|734.6|11585
1704441600000|2024-01-05 08:00:00|729.8|722.4|730.2|728.4|730.2|729.8|725.6|722.4|1669
1704441900000|2024-01-05 08:05:00|730.8|729.2|728.4|726.4|731.4|730|728.4|726.2|1957
1704442200000|2024-01-05 08:10:00|728.2|725.8|726.8|724.6|728.4|726.6|726.8|724.6|467
1704442500000|2024-01-05 08:15:00|726.4|724.8|727.6|725.6|727.6|725.6|726.4|724.8|184
1704442800000|2024-01-05 08:20:00|728.4|725.8|727.2|726.2|728.4|727|727.2|725.8|2475
1704443100000|2024-01-05 08:25:00|727.4|726.6|727.4|726.2|728|727|727.2|726.2|660
1704443400000|2024-01-05 08:30:00|726.4|725.8|727.8|726.4|727.8|726.4|725.4|724.8|2012
1704443700000|2024-01-05 08:35:00|728.6|726.6|730.8|729.6|730.8|729.6|728.6|726.6|1780
1704444000000|2024-01-05 08:40:00|731.8|729.8|730.6|729.6|732.4|730.6|730.4|729.6|567
1704444300000|2024-01-05 08:45:00|730.4|729|726.8|726|730.4|729|726.6|725.8|980
1704444600000|2024-01-05 08:50:00|726.4|725.8|727|725.6|727.8|726.6|726|725|298
1704444900000|2024-01-05 08:55:00|726.8|725.8|726.8|726|728.8|727.4|726.6|725.8|1285
1704445200000|2024-01-05 09:00:00|726.6|725.6|724.2|723|727|725.8|724|722.8|4776
1704445500000|2024-01-05 09:05:00|724|722.6|722.2|721.6|724|722.8|722|721.6|3592
1704445800000|2024-01-05 09:10:00|722|720.8|718.6|717.4|722|720.8|717.6|716.6|3384
1704446100000|2024-01-05 09:15:00|718.4|717.6|720.8|719.8|720.8|719.8|718|717.4|1733
1704446400000|2024-01-05 09:20:00|720.6|720|722.6|721.4|722.8|721.4|720.6|720|728
1704446700000|2024-01-05 09:25:00|722.4|721|721.4|720.4|722.4|721|721|720.2|590
1704447000000|2024-01-05 09:30:00|721.6|720.6|721|719.8|721.6|720.6|720.4|719.8|350
1704447300000|2024-01-05 09:35:00|720.8|719.2|719.8|719.2|721|719.4|719.8|719.2|1353
1704447600000|2024-01-05 09:40:00|720|718.6|718.2|717|720|718.6|717.8|716.8|3299
1704447900000|2024-01-05 09:45:00|718.4|717.2|717.4|716.4|719|718.2|717|716|2521
1704448200000|2024-01-05 09:50:00|717.2|716.2|716.4|715.8|717.2|716.2|715.8|715.2|1538
1704448500000|2024-01-05 09:55:00|715.8|715.4|717.2|716.4|717.6|716.6|715.8|715.4|6710
1704448800000|2024-01-05 10:00:00|717|716|714.8|713.8|717|716|714.2|713.8|3731
1704449100000|2024-01-05 10:05:00|714.6|714|715.6|714.4|717.2|716.2|714.6|714|790
1704449400000|2024-01-05 10:10:00|715.8|714.2|716.4|715.4|716.4|715.4|715.8|714.2|1427
1704449700000|2024-01-05 10:15:00|716.2|715.2|713.4|712.2|716.2|715.2|712.8|712.2|15839
1704450000000|2024-01-05 10:20:00|713.2|711.2|713|712|713.2|712.2|712.2|711.2|1075
1704450300000|2024-01-05 10:25:00|712.8|711.8|712|711.4|712.8|711.8|711.8|711.4|1573
1704450600000|2024-01-05 10:30:00|711.4|711|709.8|709.4|711.4|711|709.8|709.2|7394
1704450900000|2024-01-05 10:35:00|709.6|709.2|709.2|708.6|709.8|709.2|708|707.8|4665
1704451200000|2024-01-05 10:40:00|709|707.8|708.4|707.4|709|708.2|707.8|706.8|3691
1704451500000|2024-01-05 10:45:00|708.8|707.6|708.4|707.8|708.8|708.6|708.2|707.6|2762
1704451800000|2024-01-05 10:50:00|708.2|707.6|709|708.6|709|708.6|707.8|707.4|2611
1704452100000|2024-01-05 10:55:00|708.8|708.2|708|707|709|708.2|707.8|707|1069
1704452400000|2024-01-05 11:00:00|707.8|706.8|709.6|708.8|709.6|708.8|707.8|706.8|1794
1704452700000|2024-01-05 11:05:00|709|708|708.8|707.6|709|708|708.2|706.8|3249
1704453000000|2024-01-05 11:10:00|708.6|707.8|709|707.8|709.6|708.2|708.6|707.8|450
1704453300000|2024-01-05 11:15:00|709.2|707|709.6|709|709.8|709|708|707|2403
1704453600000|2024-01-05 11:20:00|709.4|708.8|708.4|707.2|709.6|708.8|708.2|707|982
1704453900000|2024-01-05 11:25:00|708.8|707.4|708.8|708|709.2|708.2|708.6|707.4|542
1704454200000|2024-01-05 11:30:00|709.2|708.2|709|708.4|709.6|708.6|708.8|708.2|1101
1704454500000|2024-01-05 11:35:00|708.6|707.8|708.6|708|709.2|708.2|708.4|707.8|2938
1704454800000|2024-01-05 11:40:00|707.8|707.8|707.4|706.8|707.8|707.8|707.4|706.8|1389
1704455100000|2024-01-05 11:45:00|707|706.2|707.4|707.2|708.2|707.4|707|706.2|3095
1704455400000|2024-01-05 11:50:00|708|707.4|708.8|708.2|710.4|709.8|708|707.4|2838
1704455700000|2024-01-05 11:55:00|709|708.8|709.2|708.4|709.4|708.8|709|708.4|1458
1704456000000|2024-01-05 12:00:00|709.4|708.6|711.2|710.4|711.6|710.6|709.4|708.6|1981
1704456300000|2024-01-05 12:05:00|711|710.8|711|710.4|712|711.2|711|710.4|1462
1704456600000|2024-01-05 12:10:00|711.2|710.6|711.4|710.6|711.4|710.6|711|710.4|87
1704456900000|2024-01-05 12:15:00|711.8|711.2|712.6|712|713.4|712.8|711.8|711.2|1908
1704457200000|2024-01-05 12:20:00|712.4|711.4|712.8|712|712.8|712|711.4|710.8|1534
1704457500000|2024-01-05 12:25:00|712.4|711.8|712.8|711.8|712.8|711.8|712.4|711.8|618
1704457800000|2024-01-05 12:30:00|712.6|711.6|710.6|709.6|712.6|711.6|710.2|709.6|1476
1704458100000|2024-01-05 12:35:00|710.8|709.4|707.4|706.8|710.8|709.6|707|706.2|8598
1704458400000|2024-01-05 12:40:00|708.2|707.4|707.8|707|708.8|707.8|707.8|707|2023
1704458700000|2024-01-05 12:45:00|708|707.2|707.8|707|708|707.6|707.6|707|2211
1704459000000|2024-01-05 12:50:00|708|707.2|707.6|707|708|707.2|707.6|707|410
1704459300000|2024-01-05 12:55:00|707.4|706.8|705.2|704.4|707.4|706.8|704.8|704|3806
1704459600000|2024-01-05 13:00:00|705|703.8|702.4|701.6|705|704.2|702.4|701.6|1964
1704459900000|2024-01-05 13:05:00|702.2|702.2|703|702.4|703.4|702.8|702.2|702.2|1884
1704460200000|2024-01-05 13:10:00|703.2|702.6|704.2|703.6|704.2|703.8|703.2|702.6|3250
1704460500000|2024-01-05 13:15:00|704.6|703.8|706.8|706|706.8|706|704.6|703.6|5814
1704460800000|2024-01-05 13:20:00|707.4|707|707.4|706.4|710.2|709.4|707.2|706.4|5259
1704461100000|2024-01-05 13:25:00|707.2|706.6|708.4|707.2|708.4|707.2|707.2|706.4|1853
1704461400000|2024-01-05 13:30:00|708.2|706.8|698.4|697.4|708.2|706.8|698|696.8|10693
1704461700000|2024-01-05 13:35:00|699.6|698.6|700.2|699.4|700.4|699.6|698.2|697.2|6620
1704462000000|2024-01-05 13:40:00|699.8|699|698.6|697.8|701.4|700.2|698.4|697.4|4267
1704462300000|2024-01-05 13:45:00|698|698|696.8|696.2|698.4|698|696.4|695.2|8039
1704462600000|2024-01-05 13:50:00|697.2|696.4|699.6|699|700.8|700|697.2|696.4|7059
1704462900000|2024-01-05 13:55:00|699.8|699.4|696.4|696|699.8|699.4|696|695.2|5038
1704463200000|2024-01-05 14:00:00|697.2|696.4|699|698.6|699.4|698.6|697|696.2|4355
1704463500000|2024-01-05 14:05:00|699.6|698.8|697.2|696.2|700|699.6|697.2|696.2|22863
1704463800000|2024-01-05 14:10:00|697|696|697.2|696.4|699|698.4|696.8|695.8|3296
1704464100000|2024-01-05 14:15:00|697|697|698.8|698.2|698.8|698.2|697|697|2383
1704464400000|2024-01-05 14:20:00|698.4|698|698.6|698|698.8|698.4|698.4|697.8|1079
1704464700000|2024-01-05 14:25:00|698.8|698.2|699|698.4|699.8|699.2|698.2|697.8|3446
1704465000000|2024-01-05 14:30:00|698.8|698|700|699.8|700|699.8|698.8|697.8|9028
1704465300000|2024-01-05 14:35:00|699.4|699.4|700.2|699.8|700.4|700|699.4|699|3609
1704465600000|2024-01-05 14:40:00|700|699.6|701.8|700.6|703.6|703|699.6|699.2|5739
1704465900000|2024-01-05 14:45:00|701.6|700.4|704.8|704|704.8|704.2|701.6|700.4|5649
1704466200000|2024-01-05 14:50:00|707|704.2|708|707|709.2|708.4|706.8|704.2|4266
1704466500000|2024-01-05 14:55:00|709.4|706.8|711|710.2|711|710.2|709.2|706.8|57952
1704466800000|2024-01-05 15:00:00|713.8|712.2|720.2|719.2|720.4|719.4|710.8|709.6|14499
1704467100000|2024-01-05 15:05:00|720.8|719.4|725|724.4|725.4|724.6|720|719.2|8584
1704467400000|2024-01-05 15:10:00|725.4|724.6|719.2|718.4|725.8|725|719.2|718.2|6755
1704467700000|2024-01-05 15:15:00|719|718|718.4|717.6|720.2|719.2|716.8|716|4761
1704468000000|2024-01-05 15:20:00|718|717.8|722.4|721.4|722.4|721.4|717.8|717.2|2747
1704468300000|2024-01-05 15:25:00|722.2|721.2|720|719|722.4|721.6|720|719|3011
1704468600000|2024-01-05 15:30:00|720.2|719.2|722.4|721.6|722.8|721.8|719|717.6|3933
1704468900000|2024-01-05 15:35:00|722.6|721.8|723|721.8|724.2|723.4|722.2|721.6|2723
1704469200000|2024-01-05 15:40:00|722.8|722|724.8|724|724.8|724|722.4|721.8|3575
1704469500000|2024-01-05 15:45:00|724.6|723.6|723.4|722.6|724.6|723.6|722.8|722.4|2694
1704469800000|2024-01-05 15:50:00|723.2|722.4|723.8|723.2|723.8|723.2|723|722.4|2274
1704470100000|2024-01-05 15:55:00|723.4|723.4|723.6|723|724.2|723.8|723|722.4|3785
1704470400000|2024-01-05 16:00:00|724.2|723.6|724.6|724|726.4|725.2|724|723.6|3588
1704470700000|2024-01-05 16:05:00|724.8|724.2|725|724.2|726.4|725.6|724.6|724.2|5787
1704471000000|2024-01-05 16:10:00|724.8|724.4|724.2|723.6|725.2|724.4|724.2|723.6|5007
1704471300000|2024-01-05 16:15:00|723.8|723.4|723.6|723.2|725.8|725|723.2|723|7352
1704471600000|2024-01-05 16:20:00|723.8|723|723.6|723|724.2|723.8|723|722.4|5370
1704471900000|2024-01-05 16:25:00|724|723.2|723.2|721.8|724.4|723.8|722.6|721.8|7995
1704700800000|2024-01-08 08:00:00|719.4|713.6|728.4|725|732.6|727.6|719.4|713.6|3014
1704701100000|2024-01-08 08:05:00|728.2|721.8|722.6|720.4|728.2|722.4|721.4|719|971
1704701400000|2024-01-08 08:10:00|722.2|720|715.8|713.6|722.6|720.2|715|713|6984
1704701700000|2024-01-08 08:15:00|716|713.8|717.4|716.2|718.6|717.2|715.2|712.8|1276
1704702000000|2024-01-08 08:20:00|717.6|716.4|718|716.2|718|716.4|717.6|716.2|13
1704702300000|2024-01-08 08:25:00|717.8|716.6|721.4|720.2|721.4|720.2|717.6|716.2|3662
1704702600000|2024-01-08 08:30:00|722|720.4|723.4|721.6|725|723.2|721.4|720.2|4375
1704702900000|2024-01-08 08:35:00|723.2|719|722.6|721.4|723.2|721.4|720.6|718.8|7110
1704703200000|2024-01-08 08:40:00|722.8|721.6|722.6|721.2|725.2|723.4|722|721.2|819
1704703500000|2024-01-08 08:45:00|721.6|720.8|722.2|720.6|722.4|721|719.6|718.6|888
1704703800000|2024-01-08 08:50:00|722.4|720.4|721.2|720.4|723.8|722|721|720.4|759
1704704100000|2024-01-08 08:55:00|721.4|719.6|720.4|718.8|721.4|719.6|720|718.4|374
1704704400000|2024-01-08 09:00:00|720.6|719.2|716.6|715.6|720.6|719.2|716.4|715.6|2049
1704704700000|2024-01-08 09:05:00|716.4|714.4|719|717.2|719.2|718.2|715.2|714.4|1839
1704705000000|2024-01-08 09:10:00|718.6|717|717.4|716|718.8|717|716.6|716|391
1704705300000|2024-01-08 09:15:00|717.2|715|714.6|713.6|717.2|715|714.4|713.4|414
1704705600000|2024-01-08 09:20:00|715.4|714.4|713.2|711.6|716.2|714.6|712.8|711.6|718
1704705900000|2024-01-08 09:25:00|713|712|710.8|710|713.4|712|710.8|710|893
1704706200000|2024-01-08 09:30:00|710.4|709.6|705|704|710.4|709.6|704.2|703|4351
1704706500000|2024-01-08 09:35:00|704.8|703.8|709.4|708.2|709.4|708.6|703.8|703.2|3179
1704706800000|2024-01-08 09:40:00|709.2|708.6|711|709.8|711.2|710.4|707.6|707|2163
1704707100000|2024-01-08 09:45:00|710.8|709.4|712.8|712|713.6|712.2|710.8|709.4|1663
1704707400000|2024-01-08 09:50:00|713|711.4|715.6|714.4|715.8|714.6|712|711.4|1642
1704707700000|2024-01-08 09:55:00|715.4|713.8|717.2|716.2|718.2|716.6|714.6|713.8|2991
1704708000000|2024-01-08 10:00:00|716.4|716|717.4|716|718.8|717|716|714.8|2604
1704708300000|2024-01-08 10:05:00|718|716.6|718|716.8|719.8|718.6|716.6|716|5836
1704708600000|2024-01-08 10:10:00|717.6|716.6|716.6|716|717.6|716.6|715.4|714.4|4429
1704708900000|2024-01-08 10:15:00|716.4|715.6|718|717|720.4|719.4|716.4|715.6|8305
1704709200000|2024-01-08 10:20:00|718.2|716.8|718.6|717.4|718.8|718|717.8|716.8|1066
1704709500000|2024-01-08 10:25:00|718|717.6|719.4|718.4|719.6|718.6|716.4|715.6|5515
1704709800000|2024-01-08 10:30:00|719.2|718.2|718.4|718|719.4|718.4|718|716.8|1704
1704710100000|2024-01-08 10:35:00|718.6|718.2|719|718.2|719.8|719|718.6|718|1081
1704710400000|2024-01-08 10:40:00|718.6|718|716.8|716|719.4|718.2|716.8|715.8|307
1704710700000|2024-01-08 10:45:00|717.2|716.4|717.6|716.4|718.6|717.6|717.2|716.4|556
1704711000000|2024-01-08 10:50:00|717.8|716.6|716.4|715.8|717.8|716.6|715.6|715.2|2463
1704711300000|2024-01-08 10:55:00|716.6|716|717|716|717.2|716.2|716.6|716|140
1704711600000|2024-01-08 11:00:00|717.2|716.2|717|716.2|717.8|716.8|716.2|715.8|417
1704711900000|2024-01-08 11:05:00|716.8|715.8|716.2|715.6|717|716|715.4|714|3489
1704712200000|2024-01-08 11:10:00|716.6|715.8|717.6|716.6|717.6|716.6|716.6|715.6|708
1704712500000|2024-01-08 11:15:00|717.4|716.2|717|715.8|717.6|716.2|716.2|715.6|4646
1704712800000|2024-01-08 11:20:00|717.2|716.4|716.6|715.6|717.6|716.6|716.2|715.6|1071
1704713100000|2024-01-08 11:25:00|717|715.8|715.4|714.6|717|716.4|714.8|713.8|2760
1704713400000|2024-01-08 11:30:00|715.2|714.4|714.6|713.6|715.2|714.4|714.2|713.6|1267
1704713700000|2024-01-08 11:35:00|714.4|713.4|715|714|715|714|713.8|713.4|485
1704714000000|2024-01-08 11:40:00|714.8|714.4|715.4|714.8|716|715.6|714.6|714.4|1862
1704714300000|2024-01-08 11:45:00|715.2|714.6|715.8|714.8|715.8|715|714.6|713.6|1145
1704714600000|2024-01-08 11:50:00|716.6|715|716|715.6|716.8|715.8|715.8|715|255
1704714900000|2024-01-08 11:55:00|715.8|715.4|714.8|713.8|715.8|715.4|714.6|713.8|1683
1704715200000|2024-01-08 12:00:00|714|714.2|715.8|714.8|715.8|715|714|713.4|2240
1704715500000|2024-01-08 12:05:00|716.4|715|717.6|716.8|717.6|717|716.4|715|2084
1704715800000|2024-01-08 12:10:00|717.4|716.2|718|717.2|718|717.2|716.6|716.2|1701
1704716100000|2024-01-08 12:15:00|717.8|717|718|717|718|717.6|717.2|717|964
1704716400000|2024-01-08 12:20:00|717.8|716.8|718|717|718|717.2|717.8|716.8|2443
1704716700000|2024-01-08 12:25:00|717.8|717.4|717.2|716.6|719.6|718.6|717.2|716.6|2135
1704717000000|2024-01-08 12:30:00|716.8|716.4|717.8|717.2|717.8|717.2|716.2|715.4|1282
1704717300000|2024-01-08 12:35:00|718|716.4|717|716.2|718|716.6|717|716.2|885
1704717600000|2024-01-08 12:40:00|717.2|716.8|717.8|716.8|717.8|716.8|716.6|716.8|597
1704717900000|2024-01-08 12:45:00|718|717|717.8|716.8|718.2|717|717.6|716.8|968
1704718200000|2024-01-08 12:50:00|718.2|717|718.2|717.6|719.2|718|717.8|717|556
1704718500000|2024-01-08 12:55:00|718.8|718.2|717|716.6|719.2|718.6|717|716.6|1979
1704718800000|2024-01-08 13:00:00|717.6|717|718.4|717.4|719.4|718.8|717|716.6|4393
1704719100000|2024-01-08 13:05:00|718.6|717.8|718|717.2|719|717.8|717.6|717.2|375
1704719400000|2024-01-08 13:10:00|717.8|717.4|719|718.2|719|718.2|717.6|717.2|1181
1704719700000|2024-01-08 13:15:00|719.8|719.2|719.4|718.6|720|719.4|718.6|718.2|1410
1704720000000|2024-01-08 13:20:00|719|719|720.4|719.4|720.6|719.8|719|718.6|1536
1704720300000|2024-01-08 13:25:00|720.2|719.2|719|718|720.2|719.2|718.6|718|515
1704720600000|2024-01-08 13:30:00|719.2|718.4|719.4|718.4|720.2|719.6|718.8|718.2|850
1704720900000|2024-01-08 13:35:00|720.2|718.6|720.6|719.8|720.6|720|719.4|718.4|2635
1704721200000|2024-01-08 13:40:00|720.8|720|721.6|720.8|721.6|721|720.6|719.8|6788
1704721500000|2024-01-08 13:45:00|721.4|720.2|718.4|718|721.4|720.2|718.4|718|2077
1704721800000|2024-01-08 13:50:00|718.2|717.6|718.8|717.6|719|718.2|717.6|717|2004
1704722100000|2024-01-08 13:55:00|719|717.8|720.4|719.8|720.4|719.8|718.6|717.6|80
1704722400000|2024-01-08 14:00:00|719.8|719.2|720|719.2|720.4|720|719.4|719.2|1562
1704722700000|2024-01-08 14:05:00|719.8|719|720.4|719.8|720.4|719.8|719.6|719|944
1704723000000|2024-01-08 14:10:00|719.8|719.4|721|720|721.2|720.4|719.4|719|7697
1704723300000|2024-01-08 14:15:00|720.8|719.8|721.8|721|721.8|721|720|719.6|50
1704723600000|2024-01-08 14:20:00|721.6|721.2|721.8|721.4|722.4|721.4|721.4|721|2106
1704723900000|2024-01-08 14:25:00|721.6|721.2|722.8|722.2|723.6|722.8|721.6|721|1127
1704724200000|2024-01-08 14:30:00|722.6|722|723.2|722.6|723.4|722.8|721.6|721|4813
1704724500000|2024-01-08 14:35:00|723.4|722.4|721.6|720.8|723.6|722.6|721|720.8|1370
1704724800000|2024-01-08 14:40:00|721.8|721|721.8|720.6|723.2|722|720.6|720|2459
1704725100000|2024-01-08 14:45:00|722|720.8|723.4|722.8|724.6|723.8|722|720.8|2230
1704725400000|2024-01-08 14:50:00|723.6|723|725.2|724|725.4|724.6|722.8|722.4|2914
1704725700000|2024-01-08 14:55:00|725.4|724.4|727|726.2|727.6|726.4|724.4|724|911
1704726000000|2024-01-08 15:00:00|727.4|725.8|725.8|724.8|727.4|725.8|723.8|723.4|3168
1704726300000|2024-01-08 15:05:00|726|725|727.6|726.6|727.8|727.2|726|725|2090
1704726600000|2024-01-08 15:10:00|727.4|726.2|727.2|726.4|728.4|727.4|726|725.4|2924
1704726900000|2024-01-08 15:15:00|727.4|725.4|727.8|726.8|728.4|727|726|725.4|1040
1704727200000|2024-01-08 15:20:00|727.6|725.8|727.6|726.6|727.6|726.6|726|725.6|4062
1704727500000|2024-01-08 15:25:00|727.4|726.8|727.4|726.6|727.4|726.8|727.4|726.6|381
1704727800000|2024-01-08 15:30:00|727.6|726.8|730.8|729.8|730.8|729.8|727.4|726.8|3825
1704728100000|2024-01-08 15:35:00|730.6|729|730.8|729.8|731|729.8|729|728.8|3043
1704728400000|2024-01-08 15:40:00|730.6|729.6|731.8|731|732.4|731.8|730.2|729.6|8531
1704728700000|2024-01-08 15:45:00|732|731.2|732.4|731.8|732.4|731.8|731.2|730.8|3120
1704729000000|2024-01-08 15:50:00|732.2|731.6|731.6|730.6|732.4|731.6|730.8|730.2|2919
1704729300000|2024-01-08 15:55:00|732.2|730.8|731.6|731|732.4|731.6|731.2|730.8|8334
1704729600000|2024-01-08 16:00:00|732|731.2|731|730.4|732.4|731.6|730.8|730.2|6762
1704729900000|2024-01-08 16:05:00|731.2|731|733.4|733|735.4|734.8|731.2|730.8|7873
1704730200000|2024-01-08 16:10:00|733.2|732.8|734|733.4|734|733.6|731.8|731.6|12442
1704730500000|2024-01-08 16:15:00|734.6|734.2|735.8|735|735.8|735|733.8|733.4|8383
1704730800000|2024-01-08 16:20:00|736|735.2|735.4|734.8|736.4|735.8|734.8|734.2|8944
1704731100000|2024-01-08 16:25:00|735.6|735|735.4|734|736|735.2|735|734|7166
1704787200000|2024-01-09 08:00:00|745|739|744.2|739.6|760.8|747.4|740.4|738|6172
1704787500000|2024-01-09 08:05:00|744|739|741.6|739|744|739.6|739.2|737.8|4187
1704787800000|2024-01-09 08:10:00|742.4|739.2|741.4|738.8|742.4|742.2|738.6|737|2632
1704788100000|2024-01-09 08:15:00|741.6|738|738.8|737.6|741.6|739|738.8|737.2|1254
1704788400000|2024-01-09 08:20:00|739.2|736.2|736.2|735.2|739.4|736.6|736.2|735.2|1372
1704788700000|2024-01-09 08:25:00|736.4|734.4|730|728.4|736.4|734.4|729|728.2|2546
1704789000000|2024-01-09 08:30:00|732|728.6|733.6|732|734|732.6|731.2|728.6|679
1704789300000|2024-01-09 08:35:00|733.2|731.4|733.6|732.8|734.4|733.4|732.8|731.4|1043
1704789600000|2024-01-09 08:40:00|733.4|732.6|732.4|731.6|733.4|732.6|731.2|730.6|2281
1704789900000|2024-01-09 08:45:00|732.2|730.8|734.6|733.4|734.8|733.4|731.6|730.8|957
1704790200000|2024-01-09 08:50:00|734.4|733.6|735.4|734.4|736.8|735.6|734.4|733.6|693
1704790500000|2024-01-09 08:55:00|735.2|734.8|737.4|736.2|737.4|736.2|735.2|734.4|1189
1704790800000|2024-01-09 09:00:00|737.2|735.6|735.4|734.6|737.4|735.6|735.2|734.6|5986
1704791100000|2024-01-09 09:05:00|735.2|734.4|733.6|733|735.2|734.4|733.6|733|889
1704791400000|2024-01-09 09:10:00|733.4|732.4|730.8|730.6|733.4|732.4|730.8|730|4455
1704791700000|2024-01-09 09:15:00|731.6|730.8|731.8|730.8|732.4|731.6|731.4|730.2|1407
1704792000000|2024-01-09 09:20:00|732|731|732.2|731.8|732.2|731.8|731.8|730.8|822
1704792300000|2024-01-09 09:25:00|732|731.4|732.2|731.4|732.2|731.6|730.6|730.2|2688
1704792600000|2024-01-09 09:30:00|732.8|731.2|734|733|734|733|732.2|731.2|1726
1704792900000|2024-01-09 09:35:00|733.8||734||734||733.8||410
1704793200000|2024-01-09 09:40:00|733.8|733.2|733.6|732.8|734.8|734.4|733|732.4|1801
1704793500000|2024-01-09 09:45:00|733.8|733|733.4|733|734.4|733.6|733|732.4|1961
1704793800000|2024-01-09 09:50:00|733|732.4|733.4|732.6|734|733|733|732.4|884
1704794100000|2024-01-09 09:55:00|733.6|732.8|733.8|732.8|733.8|732.8|733.4|732.8|245
1704794400000|2024-01-09 10:00:00|733.4|732.4|732|731.2|733.4|732.4|731.8|731|1712
1704794700000|2024-01-09 10:05:00|731.8|730.6|730.6|730|731.8|730.6|730.2|729.8|2005
1704795000000|2024-01-09 10:10:00|730.8|730.2|732.8|732.2|733.4|732.4|730.6|729.8|2291
1704795300000|2024-01-09 10:15:00|733.8|733|734|733.2|734.4|733.4|733|732.2|1130
1704795600000|2024-01-09 10:20:00|733.6|733.4|734|733|734|733.4|733.6|733|1825
1704795900000|2024-01-09 10:25:00|734.8|733.2|733.8|733.2|734.8|734|733.8|733.2|3381
1704796200000|2024-01-09 10:30:00|733.2|732.6|732.8|732|733.4|732.6|732.6|731.8|2136
1704796500000|2024-01-09 10:35:00|733.2|731.8|730.8|730.2|733.8|732.8|730.8|730.2|1261
1704796800000|2024-01-09 10:40:00|731.2|730.4|731.4|730.2|731.4|730.6|730.8|730.2|1700
1704797100000|2024-01-09 10:45:00|731.2|730.4|731.4|730.2|731.4|730.4|731.2|730.2|24
1704797400000|2024-01-09 10:50:00|731.2|730.4|729.4|728.6|731.2|730.4|728.4|727.4|1641
1704797700000|2024-01-09 10:55:00|729.2|728.2|729.2|728.4|729.2|728.4|729|728.2|366
1704798000000|2024-01-09 11:00:00|729.4|728.2|729|728.2|729.4|728.2|728.6|728.2|142
1704798300000|2024-01-09 11:05:00|728.8|728|728|727.4|729|728.2|728|727.4|443
1704798600000|2024-01-09 11:10:00|727.4|726.6|727.6|726.6|727.8|727|726.8|726.2|762
1704798900000|2024-01-09 11:15:00|727.4|726.2|727.2|726.2|727.6|726.2|727|726.2|407
1704799200000|2024-01-09 11:20:00|727.4|726.4|727.4|726.4|727.4|726.4|727.2|726.4|58
1704799500000|2024-01-09 11:25:00|727.6|726.8|727.6|726.8|727.6|726.8|727|726.4|959
1704799800000|2024-01-09 11:30:00|727.2|726.6|726.8|725.8|727.4|726.6|726.4|725.6|810
1704800100000|2024-01-09 11:35:00|726.6|725.6|725.4|724.8|726.6|725.8|725.4|724.8|2011
1704800400000|2024-01-09 11:40:00|724.8|723.6|726.6|725.8|726.6|726|724.4|723.6|2402
1704800700000|2024-01-09 11:45:00|727.2|726.4|727.2|726.4|727.2|726.4|727.2|726.4|94
1704801000000|2024-01-09 11:50:00|727|726|724.4|723.6|727|726|724.2|723|1853
1704801300000|2024-01-09 11:55:00|724.2|723.4|723|722.2|724.2|723.4|723|722|1341
1704801600000|2024-01-09 12:00:00|723.2|722.6|724|723.4|724|723.4|722.4|721.8|2333
1704801900000|2024-01-09 12:05:00|723.4|723.2|724.4|723.4|724.4|723.8|723.4|723.2|941
1704802200000|2024-01-09 12:10:00|724.6|723.6|724.4|723.8|724.6|723.8|724.4|723.6|230
1704802500000|2024-01-09 12:15:00|724.6|724|725.8|725.6|727.2|726.6|724.6|724|3833
1704802800000|2024-01-09 12:20:00|725.6|725.4|725.4|725|725.8|725.4|725.4|724.8|487
1704803100000|2024-01-09 12:25:00|725.6|725.2|724.8|724.2|726.4|725.8|724.8|724.2|2225
1704803400000|2024-01-09 12:30:00|725.4|724.4|725|724.2|725.4|724.4|725|724.2|920
1704803700000|2024-01-09 12:35:00|724.4|723.8|724.6|723.8|725.2|724.4|723.6|723.2|1850
1704804000000|2024-01-09 12:40:00|724.4|724.2|725|724.2|725.2|724.4|724.4|723.8|201
1704804300000|2024-01-09 12:45:00|725.2|724.4|726.4|725.8|727|726|725.2|724.4|1370
1704804600000|2024-01-09 12:50:00|725.8|725.4|725.8|725.2|725.8|725.4|725.6|725|410
1704804900000|2024-01-09 12:55:00|726.4|725.8|726.8|726.2|728|726.8|725.8|725.6|2446
1704805200000|2024-01-09 13:00:00|726.6|725.8|725.4|725|726.6|725.8|725.4|725|1167
1704805500000|2024-01-09 13:05:00|725.2|724.8|725.8|725.2|725.8|725.2|724.6|723.8|2196
1704805800000|2024-01-09 13:10:00|725.4|725.4|726.4|725.8|727|726.2|725.4|725.2|1706
1704806100000|2024-01-09 13:15:00|727|726|727.4|726.8|727.4|726.8|726.6|726|846
1704806400000|2024-01-09 13:20:00|727|726.4|725.8|724.6|727|726.4|724.8|724|2272
1704806700000|2024-01-09 13:25:00|725.4|724.8|727|726.2|727.2|726.4|725.4|724.8|929
1704807000000|2024-01-09 13:30:00|726.8|725.6|723.2|722.4|726.8|725.6|722.8|722.2|2776
1704807300000|2024-01-09 13:35:00|723|722.2|723.2|722.6|723.2|722.6|722.6|721.6|1354
1704807600000|2024-01-09 13:40:00|722.8|722.2|723.6|723|723.6|723|722.6|721.8|3170
1704807900000|2024-01-09 13:45:00|723.4|722.6|721.4|720.6|723.4|722.6|721.2|720.4|1877
1704808200000|2024-01-09 13:50:00|721.2|720.2|718.8|717.4|721.6|720.8|718|716.8|607
1704808500000|2024-01-09 13:55:00|718.6|717.2|718|717|718.8|717.6|716.2|715|3971
1704808800000|2024-01-09 14:00:00|717.6|717|717.2|716.4|719.2|718.2|716.6|715.8|2810
1704809100000|2024-01-09 14:05:00|717.4|716.6|717.6|716.6|717.6|716.8|716.2|715.2|1938
1704809400000|2024-01-09 14:10:00|717.4|716.8|719.6|718.6|719.8|719|717.4|716.6|3435
1704809700000|2024-01-09 14:15:00|719.4|717.8|718.4|717.4|719.6|717.8|717.2|716|1938
1704810000000|2024-01-09 14:20:00|718.2|717.2|716.6|716.2|718.2|717.8|716.6|716.2|3536
1704810300000|2024-01-09 14:25:00|716.4|716|714.8|713.8|716.6|716|714.6|713.8|5248
1704810600000|2024-01-09 14:30:00|715|714|717.8|717|719|718|714.8|714|7055
1704810900000|2024-01-09 14:35:00|718|717|718.8|717.8|719.2|718|716.4|715.6|450
1704811200000|2024-01-09 14:40:00|718.6|717.6|718|717|720.4|719.4|717.8|716.8|2622
1704811500000|2024-01-09 14:45:00|718.2|717.2|720.6|719.6|722|720.6|717.6|716.8|2143
1704811800000|2024-01-09 14:50:00|720.4|719.4|720.6|719.6|721|720|718.4|717.4|1185
1704812100000|2024-01-09 14:55:00|719.4|718.6|719.8|718.8|720.8|720.2|719|718.4|4135
1704812400000|2024-01-09 15:00:00|720|719|716.8|716|721.2|720.8|716.8|716|5602
1704812700000|2024-01-09 15:05:00|716.6|715.4|717|716.4|718.2|717.2|715.4|714.4|4623
1704813000000|2024-01-09 15:10:00|717.2|716|718|717.6|718|717.8|716.6|716|2791
1704813300000|2024-01-09 15:15:00|718.6|717.8|719.4|718.6|720.2|719.8|718.4|717.6|3575
1704813600000|2024-01-09 15:20:00|719.2|718.4|720.4|719.8|720.8|720.2|718.2|717.8|5484
1704813900000|2024-01-09 15:25:00|721|720|717.6|717.2|721|720.2|717.2|716.6|4917
1704814200000|2024-01-09 15:30:00|717.4|716.6|715.8|715.2|717.4|716.6|715.2|714.4|4398
1704814500000|2024-01-09 15:35:00|715.6|714.8|715|714.6|715.8|714.8|713.8|713.2|4537
1704814800000|2024-01-09 15:40:00|714.6|714.4|716.2|715.6|716.2|715.6|714.4|713.4|8579
1704815100000|2024-01-09 15:45:00|716.6|715.4|715.2|714.8|716.6|715.8|714.6|714|2795
1704815400000|2024-01-09 15:50:00|714.8|714.6|714|713.4|715.6|714.8|714|713.4|7956
1704815700000|2024-01-09 15:55:00|713.8|713.6|712.8|711.8|714.8|714.4|712.6|711.6|5398
1704816000000|2024-01-09 16:00:00|712.6|712|713.2|712.4|713.2|712.8|712.4|711.8|3392
1704816300000|2024-01-09 16:05:00|713|712|709.6|709|713.2|712.2|709.6|709|8682
1704816600000|2024-01-09 16:10:00|709.2|708.6|706.8|706.4|709.2|708.6|705.8|705|8575
1704816900000|2024-01-09 16:15:00|707.6|706.2|708.8|708.2|709.4|709|707.6|706.2|12755
1704817200000|2024-01-09 16:20:00|709.2|708.4|709.4|708.8|709.6|709|708.4|707.6|8730
1704817500000|2024-01-09 16:25:00|709.2|709|709.8|708.6|710.4|709.6|709|708.4|6642
1704873600000|2024-01-10 08:00:00|707.8|707.6|709|706|723|716.6|707.8|704.8|9570
1704873900000|2024-01-10 08:05:00|708.8|706.6|710.4|708.4|710.8|709.4|708.8|706.6|5113
1704874200000|2024-01-10 08:10:00|710.2|708.6|709.8|708.2|710.2|708.8|707|705.4|2922
1704874500000|2024-01-10 08:15:00|710|708.8|705.4|703.6|710.4|708.8|705.4|703.6|5855
1704874800000|2024-01-10 08:20:00|705|703.2|706.2|705|706.2|705.2|703.2|701.6|5287
1704875100000|2024-01-10 08:25:00|706|705.2|707|706|707|706.2|706|704.8|4091
1704875400000|2024-01-10 08:30:00|706.8|706.2|704.2|702.4|708.2|707.2|704.2|702.4|1874
1704875700000|2024-01-10 08:35:00|704|702.6|706|704.8|707.6|706.2|704|702.4|1837
1704876000000|2024-01-10 08:40:00|705.8|704.6|704.8|703.2|705.8|704.6|704.4|703|3651
1704876300000|2024-01-10 08:45:00|706.4|703.4|707.2|706|707.2|706.2|706.2|703.4|4438
1704876600000|2024-01-10 08:50:00|706.4|705.4|703|702.2|707.2|706|701.6|700.8|3640
1704876900000|2024-01-10 08:55:00|703.8|702.4|706|705|706|705|703.8|702.4|7067
1704877200000|2024-01-10 09:00:00|705.4|704.6|706|704.8|706.2|705|704.6|704|6351
1704877500000|2024-01-10 09:05:00|707.4|705|708|706.6|708.2|706.8|707.4|705|530
1704877800000|2024-01-10 09:10:00|707.2|707|707.4|706.2|707.6|707|706.2|705.6|1841
1704878100000|2024-01-10 09:15:00|708.2|707.2|705.2|704.6|708.2|707.2|705.2|704.6|5408
1704878400000|2024-01-10 09:20:00|705.6|704.8|706|705|706|705.2|705.6|704.6|1705
1704878700000|2024-01-10 09:25:00|706.6|705.2|706.8|706|706.8|706.4|706.2|705.2|2528
1704879000000|2024-01-10 09:30:00|707.2|706.8|708.4|707.8|708.4|708.2|707.2|706.8|741
1704879300000|2024-01-10 09:35:00|708.2|707.6|707.6|707|708.6|708.2|707.6|707|2611
1704879600000|2024-01-10 09:40:00|706.6|706.2|707|706|707.4|707.2|706.4|706|4024
1704879900000|2024-01-10 09:45:00|706.8|706.2|706.2|705.4|706.8|706.2|705.8|705.2|2321
1704880200000|2024-01-10 09:50:00|706.6|705.6|707.4|706.6|708.2|707.4|706.4|705.6|3668
1704880500000|2024-01-10 09:55:00|707.2|705.8|708.8|708.2|709|708.2|706.6|705.8|1390
1704880800000|2024-01-10 10:00:00|709.6|708.4|708.4|707.4|709.8|709|706.6|706|9089
1704881100000|2024-01-10 10:05:00|708.2|707|708.2|707.2|708.4|707.2|707|706.8|1585
1704881400000|2024-01-10 10:10:00|708|706.8|706.6|706|708|706.8|706.6|706|1151
1704881700000|2024-01-10 10:15:00|706.4|706.2|706.4|705.8|707|706.2|706.2|705.8|849
1704882000000|2024-01-10 10:20:00|706.6|706|705.6|705.2|706.8|706|705.6|705.2|984
1704882300000|2024-01-10 10:25:00|705.4|704.8|703.2|702.8|705.4|704.8|703.2|702.2|2583
1704882600000|2024-01-10 10:30:00|703|702.4|702.8|702.4|703|702.4|702.8|702.4|1101
1704882900000|2024-01-10 10:35:00|703.2|702.6|703.2|702.6|703.6|703.2|702.8|702.4|1474
1704883200000|2024-01-10 10:40:00|703|702.4|706.2|705.4|706.2|705.4|702.8|702.4|2205
1704883500000|2024-01-10 10:45:00|706|705|705.6|704.8|706|705.2|704.2|703.8|1607
1704883800000|2024-01-10 10:50:00|705.4|704.4|704.2|703.4|705.4|704.4|703.8|703.4|1435
1704884100000|2024-01-10 10:55:00|703.8|703.2|703.4|703|703.8|703.2|703.4|703|751
1704884400000|2024-01-10 11:00:00|703|702.8|699.8|699.2|703.2|702.8|699.8|699.2|15321
1704884700000|2024-01-10 11:05:00|699.4|699|700|699.6|700.4|700|699|698.8|2575
1704885000000|2024-01-10 11:10:00|699.6|699.4|696.2|695.8|699.6|699.4|696.2|695.8|4912
1704885300000|2024-01-10 11:15:00|696|695.6|698.2|697.6|699.4|698.2|694.4|693.8|23614
1704885600000|2024-01-10 11:20:00|697.6|697|696|694.8|697.6|697.2|696|694.6|821
1704885900000|2024-01-10 11:25:00|695.8|694.6|697.4|696.8|697.8|697.2|694.6|694.2|1706
1704886200000|2024-01-10 11:30:00|697.2|696.4|695.2|694.4|697.8|697.2|695|693.6|1920
1704886500000|2024-01-10 11:35:00|695|694.2|695.8|695.4|695.8|695.4|695|694.2|2324
1704886800000|2024-01-10 11:40:00|696.2|695.2|695.6|694.6|696.8|695.8|694.4|693.6|1692
1704887100000|2024-01-10 11:45:00|695.2|694.4|695|694.4|695.2|694.4|695|694.4|1673
1704887400000|2024-01-10 11:50:00|694.2|694|694.4|693.4|694.4|694|694.2|693.4|4943
1704887700000|2024-01-10 11:55:00|694.2|693.6|694.4|693.6|694.4|693.8|694.2|693.4|1437
1704888000000|2024-01-10 12:00:00|694.8|693.4|697|696.4|697|696.4|694.8|693.4|1301
1704888300000|2024-01-10 12:05:00|697.6|697|695.6|695|697.6|697|695.6|695|1975
1704888600000|2024-01-10 12:10:00|695.4|694.4|697.4|696.4|697.6|696.8|695|694.2|2362
1704888900000|2024-01-10 12:15:00|697.2|696.2|697|696.4|697.2|696.4|696|695.6|1006
1704889200000|2024-01-10 12:20:00|697.2|696.6|699.2|698.2|700|699|697|696.4|2361
1704889500000|2024-01-10 12:25:00|699|698|698.8|698|699.2|698.6|698.4|697.8|2055
1704889800000|2024-01-10 12:30:00|699|698.2|698.2|697.4|699.2|698.4|698|697.4|10122
1704890100000|2024-01-10 12:35:00|698.4|697.6|698.8|698.2|700.6|699.8|698.2|697.4|1317
1704890400000|2024-01-10 12:40:00|699|698|697.8|697.4|699|698.2|697.4|696.6|2999
1704890700000|2024-01-10 12:45:00|698.2|697.8|698.6|697.8|698.6|698|698.2|697.4|569
1704891000000|2024-01-10 12:50:00|697.8|698|696|695.8|697.8|698|696|695.8|1323
1704891300000|2024-01-10 12:55:00|695.6|695.4|695|694.6|695.6|695.4|693.4|692.8|4205
1704891600000|2024-01-10 13:00:00|695.2|693.6|693|692.2|695.2|694.2|692.8|692.2|2515
1704891900000|2024-01-10 13:05:00|693.2|692.4|693.6|693.2|694.8|694|692.8|692.2|29528
1704892200000|2024-01-10 13:10:00|693.8|692.8|695.2|694.6|695.6|694.8|693.8|692.8|1282
1704892500000|2024-01-10 13:15:00|695|694.4|695.2|694.4|695.2|694.8|694.8|694.4|1267
1704892800000|2024-01-10 13:20:00|695|694.6|695.2|694.6|695.4|694.6|695|694.6|438
1704893100000|2024-01-10 13:25:00|695|694.8|695.6|695.2|696|695.4|695|694.6|3503
1704893400000|2024-01-10 13:30:00|695.4|694.6|692.8|692.6|695.4|694.6|692.8|692.6|2158
1704893700000|2024-01-10 13:35:00|693.4|692.8|693.6|693.2|694|693.2|692.4|691.8|3114
1704894000000|2024-01-10 13:40:00|693|693|692.6|692|693|693|692.6|692|1693
1704894300000|2024-01-10 13:45:00|692.4||692.4||692.4||692.4||110
1704894600000|2024-01-10 13:50:00|691.6|691|691.6|690.8|691.8|691.4|690.4|689.2|4037
1704894900000|2024-01-10 13:55:00|691.4|691|692|691|692.2|691.6|691.4|690.6|3573
1704895200000|2024-01-10 14:00:00|692.2|691.2|692.2|691.6|692.6|691.8|690.6|690.2|3465
1704895500000|2024-01-10 14:05:00|692.4|691.8|692.6|692|693.4|692.8|692.2|691.6|1687
1704895800000|2024-01-10 14:10:00|692.8|692.4|693.4|693|693.8|693.4|692.6|692|2039
1704896100000|2024-01-10 14:15:00|693.8|693.2|691.8|691.6|694|693.6|691.8|691.4|4509
1704896400000|2024-01-10 14:20:00|691.4|691|691.2|690.4|692|691.6|691|690.4|4327
1704896700000|2024-01-10 14:25:00|691|690|688.8|688.2|691.2|690|688.8|687.8|3095
1704897000000|2024-01-10 14:30:00|689|688.4|690|689.6|690.6|690|688.6|688|9438
1704897300000|2024-01-10 14:35:00|690.2|689.4|691.4|690.6|691.8|691.2|690.2|689.2|5067
1704897600000|2024-01-10 14:40:00|691.2|690.2|690|689.6|691.2|690.2|689.2|689|6040
1704897900000|2024-01-10 14:45:00|689.6|689.4|690.4|689.8|690.6|690|689.6|689|5135
1704898200000|2024-01-10 14:50:00|690.6|690.2|690.4|689.4|691|690.6|689.8|689.4|7004
1704898500000|2024-01-10 14:55:00|690.2|689.6|689|688.2|690.2|689.6|688.6|688.2|3287
1704898800000|2024-01-10 15:00:00|688.8|687.6|686.8|686.2|688.8|687.6|686.2|685.8|8798
1704899100000|2024-01-10 15:05:00|686.2|685.8|685.2|684.8|686.2|685.8|685|684.6|2677
1704899400000|2024-01-10 15:10:00|685|684.6|685.8|685.4|686.8|686.4|684.8|684.4|3924
1704899700000|2024-01-10 15:15:00|686.2|685.6|686.8|686.2|686.8|686.4|686|685.6|5416
1704900000000|2024-01-10 15:20:00|687|686.4|686.2|685.8|687|686.4|686.2|685.8|7392
1704900300000|2024-01-10 15:25:00|686|685.6|686.4|686|686.6|686.4|686|685.6|3298
1704900600000|2024-01-10 15:30:00|686|686.2|686.2|685.6|686.6|686.2|685.2|684.8|10116
1704900900000|2024-01-10 15:35:00|686|685.8|685|684.6|686|685.8|684.8|684.4|3869
1704901200000|2024-01-10 15:40:00|685.4|685.2|687.4|686.8|687.4|686.8|685.4|685|8605
1704901500000|2024-01-10 15:45:00|687|687|686|685.6|687.4|687|685.2|684.6|3124
1704901800000|2024-01-10 15:50:00|686.2|685.8|685.8|685.4|686.2|686|685.8|685.4|855
1704902100000|2024-01-10 15:55:00|686|685.6|683.8|683.2|686|685.6|683.6|683.2|5758
1704902400000|2024-01-10 16:00:00|684.2|683.4|684.2|683.8|684.8|684.6|684|683.4|8908
1704902700000|2024-01-10 16:05:00|684|683.6|685.6|685.2|685.8|685.6|683.6|683.4|11895
1704903000000|2024-01-10 16:10:00|685.4|685|684.6|684.2|685.6|685|684|683.6|6545
1704903300000|2024-01-10 16:15:00|684.4|684|684.4|683.8|684.6|684|684|683.6|8167
1704903600000|2024-01-10 16:20:00|684.2|683.6|684.4|683.8|684.6|683.8|683.4|683|7765
1704903900000|2024-01-10 16:25:00|684.2|684|684.6|683.6|685.2|684.6|684.2|683.4|8680
1704960000000|2024-01-11 08:00:00|691.6|684.4|687|684.2|694.4|693.2|686.8|684.2|15859
1704960300000|2024-01-11 08:05:00|686.6|684.4|688.2|687.2|689.2|687.2|686.6|684.2|6557
1704960600000|2024-01-11 08:10:00|689.8|688|693.8|692.2|693.8|692.2|689.8|688|5184
1704960900000|2024-01-11 08:15:00|693.6|692|693.8|692.6|694.6|693.4|691.8|690.8|2869
1704961200000|2024-01-11 08:20:00|694.4|693.2|691.2|690.2|694.4|693.4|688.8|688.2|5432
1704961500000|2024-01-11 08:25:00|690.4|689.4|687.8|686.8|690.4|689.6|687.4|685.8|10480
1704961800000|2024-01-11 08:30:00|688.4|687.2|684|682.8|689.8|688.8|682.2|681.2|9943
1704962100000|2024-01-11 08:35:00|684.2|683|678.4|677.2|684.2|683|678.4|677.2|12339
1704962400000|2024-01-11 08:40:00|678|676.4|679.6|678.8|681|680|677.6|676.4|7321
1704962700000|2024-01-11 08:45:00|680.2|679.4|678.8|678|682.8|681.8|678.4|677.2|10297
1704963000000|2024-01-11 08:50:00|678.6|677.8|678.8|677.8|678.8|678|678.4|677.8|897
1704963300000|2024-01-11 08:55:00|678.6|677.6|678|677.2|678.6|677.6|677.6|677|5485
1704963600000|2024-01-11 09:00:00|677.8|676.6|674.4|673.2|677.8|676.8|674.2|673|12669
1704963900000|2024-01-11 09:05:00|674.2|673.4|677.4|676.4|677.6|676.6|674|673.4|4437
1704964200000|2024-01-11 09:10:00|676.4|675.8|677.8|677.2|678.2|677.4|676.4|675.8|1633
1704964500000|2024-01-11 09:15:00|677.2|676.8|679.2|678.6|679.2|678.6|677.2|676.4|2034
1704964800000|2024-01-11 09:20:00|679.4|678.8|676.4|675.4|680.6|679.6|676.4|675.4|4043
1704965100000|2024-01-11 09:25:00|676|675.2|676.4|675.2|676.8|676.2|676|675.2|4054
1704965400000|2024-01-11 09:30:00|676.2|674.6|677|676.2|677.4|676.6|675|674.4|4784
1704965700000|2024-01-11 09:35:00|676.8|676|674.8|673.6|676.8|676|674.8|673.6|15895
1704966000000|2024-01-11 09:40:00|674.6|672.8|672.6|672|674.6|672.8|671.4|670.6|2352
1704966300000|2024-01-11 09:45:00|672.8|672.2|673.6|672.6|674|673.2|672.8|672.2|815
1704966600000|2024-01-11 09:50:00|673.4|672.8|674.2|673|674.4|673.2|673.4|672.8|524
1704966900000|2024-01-11 09:55:00|674|672.8|674.4|673.4|674.6|673.4|673.6|672.6|1076
1704967200000|2024-01-11 10:00:00|674.6|673.6|675.2|674.4|676|675|674|673.4|5612
1704967500000|2024-01-11 10:05:00|675|674.6|673.8|673.6|675|674.6|673.8|673.4|5010
1704967800000|2024-01-11 10:10:00|674.2|673.4|673.6|673|674.4|673.6|673.6|673|4304
1704968100000|2024-01-11 10:15:00|673.8|672.4|672.6|672.2|673.8|672.4|672|671.6|3402
1704968400000|2024-01-11 10:20:00|672|671.6|672.8|672.2|672.8|672.6|672|671.6|3518
1704968700000|2024-01-11 10:25:00|673.6|672.4|676.4|675.4|676.4|675.4|673.2|672.4|4360
1704969000000|2024-01-11 10:30:00|676|675.6|677.4|676.8|677.4|676.8|675.4|675|524
1704969300000|2024-01-11 10:35:00|677.2|676.6|678|677.4|678.2|677.6|677|676.6|1425
1704969600000|2024-01-11 10:40:00|678.2|676.8|675|674|678.4|677|675|673.8|3461
1704969900000|2024-01-11 10:45:00|675.6|675|676|675.2|676|675.4|675|674.6|1466
1704970200000|2024-01-11 10:50:00|675.8|675|674.8|674.4|675.8|675|673.4|672.8|7352
1704970500000|2024-01-11 10:55:00|674.6|674.2|676.2|675.6|676.2|675.6|674.6|674.2|10092
1704970800000|2024-01-11 11:00:00|676.6|675.8|678.8|678.2|678.8|678.2|675.8|675.4|2405
1704971100000|2024-01-11 11:05:00|678.6|677.6|675.6|674.8|678.6|677.6|675.6|674.8|1752
1704971400000|2024-01-11 11:10:00|675.4|675|675.2|674.8|675.4|675|675.2|674.8|1209
1704971700000|2024-01-11 11:15:00|675.6|675.4|676.4|676|676.4|676|675|674.8|800
1704972000000|2024-01-11 11:20:00|676.8|676.2|676.2|675.2|678|677.2|675.2|675|4992
1704972300000|2024-01-11 11:25:00|676|675.4|675|674.4|676.2|675.8|675|674.4|504
1704972600000|2024-01-11 11:30:00|675.2|674.6|675.6|675|675.8|675|674.8|674.4|7776
1704972900000|2024-01-11 11:35:00|675.4|674.4|676|675.2|676.2|675.6|674.8|674.4|2161
1704973200000|2024-01-11 11:40:00|676.2|675.4|676|675.4|676.6|676|675.6|675.2|1943
1704973500000|2024-01-11 11:45:00|676.2|675.2|675.6|675.2|676.4|676|675.4|675.2|2222
1704973800000|2024-01-11 11:50:00|675.4|675|676.6|676|676.6|676|674.8|674.4|1508
1704974100000|2024-01-11 11:55:00|676.4|676.2|675|674.4|676.4|676.2|674.8|674.4|1952
1704974400000|2024-01-11 12:00:00|676|674.6|676|675.6|676.2|675.6|675.4|674.6|1911
1704974700000|2024-01-11 12:05:00|676.2|675.2|676.4|676|676.4|676|675.6|675.2|736
1704975000000|2024-01-11 12:10:00|676.2|675.6|677.8|677.4|677.8|677.4|676|675.4|3096
1704975300000|2024-01-11 12:15:00|678.8|677.6|680.8|680|680.8|680|678.8|677.6|5595
1704975600000|2024-01-11 12:20:00|680.6|680.2|679.6|679|680.8|680.2|679|678.4|4333
1704975900000|2024-01-11 12:25:00|680|679.2|680|679.4|681|680.2|679.4|679.2|3143
1704976200000|2024-01-11 12:30:00|679.8|679.2|679.6|679|680.2|679.6|679.4|679|15783
1704976500000|2024-01-11 12:35:00|679.4|678.6|679.2|678.8|679.6|678.8|679|678.6|1355
1704976800000|2024-01-11 12:40:00|679|678.6|678.2|677.6|679.4|679.2|677.6|676.8|1727
1704977100000|2024-01-11 12:45:00|678.6|677.8|677.6|677.4|678.6|677.8|677.6|677.4|616
1704977400000|2024-01-11 12:50:00|678.2|677.6|677|676.8|678.2|677.6|677|676.8|572
1704977700000|2024-01-11 12:55:00|676.8|676.6|675.4|674.8|676.8|676.6|675.2|674.8|4698
1704978000000|2024-01-11 13:00:00|675.8|675.4|676.2|675.4|676.6|676.2|675.8|675.4|2362
1704978300000|2024-01-11 13:05:00|676|675.6|675.2|674.6|676|675.6|674.8|674.4|899
1704978600000|2024-01-11 13:10:00|675.6|675.2|675|674.6|675.6|675.2|674.8|674.4|2039
1704978900000|2024-01-11 13:15:00|674.8|674.4|675|674.6|675|674.6|674.8|674.4|288
1704979200000|2024-01-11 13:20:00|674.6|674|676.8|676.2|677|676.4|674.6|674|2496
1704979500000|2024-01-11 13:25:00|676.6|676|680.2|679.2|680.2|679.4|676.2|676|3270
1704979800000|2024-01-11 13:30:00|680|678.6|676.8|676|680|678.6|671.6|670.4|21025
1704980100000|2024-01-11 13:35:00|676.6|675.8|676|674.8|679.2|677.6|674.8|674|7193
1704980400000|2024-01-11 13:40:00|677|675|676.8|676|679|677.2|674.8|674.4|1774
1704980700000|2024-01-11 13:45:00|677|676.2|679.4|678|680|678.8|677|676.2|2416
1704981000000|2024-01-11 13:50:00|679.2|678.2|676.6|676.2|680|679.4|676.6|676|1643
1704981300000|2024-01-11 13:55:00|677|676.4|674.4|673.4|677.4|676.8|673.6|672.8|11758
1704981600000|2024-01-11 14:00:00|674.6|673.6|675|673.8|676|675|674.6|673.6|2210
1704981900000|2024-01-11 14:05:00|674.8|673.2|674.8|673.6|675|674|672.6|672|2753
1704982200000|2024-01-11 14:10:00|675|673.8|674|673|675.2|674.6|670.6|670|12838
1704982500000|2024-01-11 14:15:00|674.8|673.2|675.8|675|675.8|675.2|674.8|673.2|2530
1704982800000|2024-01-11 14:20:00|675|674.6|674.8|674.2|675|674.6|673.6|673|6367
1704983100000|2024-01-11 14:25:00|675|674.4|675|674.6|675.6|675.2|674.8|674.2|696
1704983400000|2024-01-11 14:30:00|675.6|675|675.4|674.8|677.4|676.6|673.6|672.6|8158
1704983700000|2024-01-11 14:35:00|676.2|675|681.6|680.6|682|680.8|676.2|675|19300
1704984000000|2024-01-11 14:40:00|683.4|682|679.2|678.2|683.8|682.4|678.4|677.6|354438
1704984300000|2024-01-11 14:45:00|679|677.8|676.8|676.2|679.6|678|675.8|675|4464
1704984600000|2024-01-11 14:50:00|676|676.4|675.8|675|676.2|676.4|674|673.4|3879
1704984900000|2024-01-11 14:55:00|676.6|676|676.6|675.4|677.8|677|675.6|675|3023
1704985200000|2024-01-11 15:00:00|676.8|675.8|670.6|670|676.8|675.8|670.2|670|6062
1704985500000|2024-01-11 15:05:00|670.4|669.6|669.6|669.2|671.4|671|669|668|7082
1704985800000|2024-01-11 15:10:00|670|669.6|670|669.4|671.6|670.6|668.6|668|3087
1704986100000|2024-01-11 15:15:00|670.2|669.6|672.8|671.8|672.8|671.8|668.8|668.4|6960
1704986400000|2024-01-11 15:20:00|671.6|671|669.6|669|673|672.2|669.6|669|4114
1704986700000|2024-01-11 15:25:00|670.2|669.2|670.6|670|670.6|670|669.8|669.2|4228
1704987000000|2024-01-11 15:30:00|669.8|669.4|668.6|667.6|672|671|668.4|667.4|3409
1704987300000|2024-01-11 15:35:00|669.2|668.2|671.8|671|672.8|671.8|669|668.2|7528
1704987600000|2024-01-11 15:40:00|671.6|670.2|668|667|671.8|670.2|668|667|4525
1704987900000|2024-01-11 15:45:00|667.8|666.2|666|665.4|667.8|666.6|665.4|664.6|10616
1704988200000|2024-01-11 15:50:00|665.4|665|664.6|664|666|665.6|664.4|663.6|16063
1704988500000|2024-01-11 15:55:00|664|663.4|664.4|663.8|666.2|665.6|664|663.4|5696
1704988800000|2024-01-11 16:00:00|664.6|664|664.8|664.2|665|664.6|664|663.6|9202
1704989100000|2024-01-11 16:05:00|665|664.6|663.8|663.4|665.4|665|663.4|662.8|4898
1704989400000|2024-01-11 16:10:00|663.6|663.2|662.6|662.4|666|665.4|662.6|662|12132
1704989700000|2024-01-11 16:15:00|662.8|662.6|662.4|662|664|663.4|662.4|662|8634
1704990000000|2024-01-11 16:20:00|662|661.8|661.2|660.6|662.2|661.8|661.2|660.6|5804
1704990300000|2024-01-11 16:25:00|661|660.8|662|660.8|662.2|661.6|661|660.6|9828
1705046400000|2024-01-12 08:00:00|665|654.6|662.4|659.8|669.6|666.2|661.8|654.6|9516
1705046700000|2024-01-12 08:05:00|661.8|659.4|669.8|668|670.2|668.2|661.8|659.4|7694
1705047000000|2024-01-12 08:10:00|670|668.2|663.4|662.4|670.6|669|663|662.4|7419
1705047300000|2024-01-12 08:15:00|663.2|661.8|664|662.8|665.2|663.2|660|658.6|4371
1705047600000|2024-01-12 08:20:00|663.8|662.6|666.4|665.6|667|665.6|663.2|662.6|2448
1705047900000|2024-01-12 08:25:00|666.2|665.2|665.4|664.8|667.8|666|664.6|664|4076
1705048200000|2024-01-12 08:30:00|665.2|664.6|660.4|659|665.2|664.6|660.4|659|9158
1705048500000|2024-01-12 08:35:00|660.2|658.4|656.2|655.2|660.2|658.8|656|655.2|1534
1705048800000|2024-01-12 08:40:00|656.6|653|654.4|652.8|656.8|654.2|653.8|652.2|2290
1705049100000|2024-01-12 08:45:00|652.4|653|650.4|649.2|653|653.2|649|648.2|15149
1705049400000|2024-01-12 08:50:00|651.2|649.4|650.4|650|652.6|652|650.4|649.4|4957
1705049700000|2024-01-12 08:55:00|650.6|650.2|654.4|653.4|655|654|649.6|648.6|5277
1705050000000|2024-01-12 09:00:00|654.2|653.8|654.8|654|655.4|654.4|653.4|652.6|4639
1705050300000|2024-01-12 09:05:00|654.6|653.6|655.8|654.8|656|655.4|653.4|652.8|3170
1705050600000|2024-01-12 09:10:00|655.6|654.6|654.4|653.6|655.6|654.6|653.8|653.4|5937
1705050900000|2024-01-12 09:15:00|654.6|653.8|651.8|651|654.6|653.8|651.4|650.4|3446
1705051200000|2024-01-12 09:20:00|651.4|650.4|650.8|650.2|651.4|650.6|650.8|650.2|814
1705051500000|2024-01-12 09:25:00|650.2|650|652.6|651.8|652.6|651.8|650.2|649.8|4540
1705051800000|2024-01-12 09:30:00|651.6|651.6|654.6|653.4|655|653.6|651.6|651.2|1910
1705052100000|2024-01-12 09:35:00|654.4|652.4|654.8|653.8|654.8|654.4|652.8|652.2|3855
1705052400000|2024-01-12 09:40:00|655|653.6|656.2|655.8|656.8|656|655|653.6|1681
1705052700000|2024-01-12 09:45:00|656.4|655.4|654.6|654.4|656.4|655.6|654.6|653.8|3963
1705053000000|2024-01-12 09:50:00|655.2|654.2|654.8|653.8|655.2|654.6|654.4|653.8|4370
1705053300000|2024-01-12 09:55:00|654.6|653.6|653.2|652.6|654.6|653.6|653.2|652.6|1997
1705053600000|2024-01-12 10:00:00|652.8|652.8|652.6|652|653.6|653.4|652|651.6|3695
1705053900000|2024-01-12 10:05:00|652|652.2|654|653.4|654|653.4|651.2|650.4|1415
1705054200000|2024-01-12 10:10:00|653.8|653.2|655.4|655|656.6|655.6|653.8|653.2|1845
1705054500000|2024-01-12 10:15:00|655.2|654.4|654.2|653.8|655.2|654.6|654.2|653.4|3029
1705054800000|2024-01-12 10:20:00|654|653|654.4|653.4|654.4|653.8|653|652.8|731
1705055100000|2024-01-12 10:25:00|654.6|653.6|654.2|653.6|655.6|654.4|654|653.4|5791
1705055400000|2024-01-12 10:30:00|653.6|653.2|652.6|652|653.6|653.2|652.4|652|1533
1705055700000|2024-01-12 10:35:00|652.4|652.2|652.4|652|653|652.4|652|651.6|1663
1705056000000|2024-01-12 10:40:00|652|651.6|651.6|651|652.2|651.8|651|650.4|75706
1705056300000|2024-01-12 10:45:00|651.4|650.8|650|649.8|651.6|651|649.8|649.2|4051
1705056600000|2024-01-12 10:50:00|650.4|650|650.4|649.8|651.2|650.6|650|649.4|1752
1705056900000|2024-01-12 10:55:00|651|650|651.8|651.4|652|651.4|650.4|649.8|781
1705057200000|2024-01-12 11:00:00|652.6|651.6|651.8|651.2|652.6|652.2|651.8|651|3057
1705057500000|2024-01-12 11:05:00|651.6|650.4|651.6|651.2|651.8|651.2|651.2|650.4|3664
1705057800000|2024-01-12 11:10:00|651.2|650.6|651.4|650.6|651.8|651|651.2|650.4|3598
1705058100000|2024-01-12 11:15:00|651.2|650.4|651.4|650.8|651.4|650.8|650.6|650.2|1437
1705058400000|2024-01-12 11:20:00|651.2|651|650.4|650|651.2|651|650.2|649.6|4435
1705058700000|2024-01-12 11:25:00|650.6|650.6|651.8|651.2|651.8|651.2|650.6|650.4|4195
1705059000000|2024-01-12 11:30:00|651.6|651.4|650|649.4|651.6|651.4|650|649.4|2385
1705059300000|2024-01-12 11:35:00|649.8|648|649.4|648.8|649.8|649.4|649|648|2056
1705059600000|2024-01-12 11:40:00|649.2|647.6|648.4|647.8|649.2|648.2|648.2|647.6|1941
1705059900000|2024-01-12 11:45:00|648.6|647.6|647.8|647|648.6|647.8|646.4|645.6|5770
1705060200000|2024-01-12 11:50:00|647.6|646.2|646.2|645.4|647.6|646.2|645.6|645.2|3666
1705060500000|2024-01-12 11:55:00|646.4|645.6|649.8|649|649.8|649|646.4|645.6|8550
1705060800000|2024-01-12 12:00:00|650|649.4|650.4|649.8|650.8|650.6|649.6|649|4580
1705061100000|2024-01-12 12:05:00|650.2|649.4|650.4|649.4|650.4|649.6|649.6|649.2|3590
1705061400000|2024-01-12 12:10:00|650.2|649.2|649.6|648.8|650.4|649.2|649.4|648.8|876
1705061700000|2024-01-12 12:15:00|649.4|649.4|649.6|649.2|649.6|649.4|649.2|648.8|3348
1705062000000|2024-01-12 12:20:00|649.4|649|650|649.4|650|649.6|649.2|648.8|4651
1705062300000|2024-01-12 12:25:00|650.2|649.2|651|650.2|651.2|650.6|650.2|649.2|2016
1705062600000|2024-01-12 12:30:00|651.2|650.4|650|649.4|651.2|650.6|649.8|649.4|1595
1705062900000|2024-01-12 12:35:00|649.8|648.6|649.2|648.6|649.8|648.6|649|648.6|1249
1705063200000|2024-01-12 12:40:00|649|648.2|649.2|648.6|649.4|648.6|648.8|648.2|817
1705063500000|2024-01-12 12:45:00|649.4|648.4|648.2|647.4|649.4|648.4|648|647.2|2377
1705063800000|2024-01-12 12:50:00|647.8|647.6|647.6|646.8|648|647.6|647.4|646.8|704
1705064100000|2024-01-12 12:55:00|647.4|646.6|646.4|646.2|647.4|646.6|646.4|645.6|329
1705064400000|2024-01-12 13:00:00|646.6|645.8|647.8|647.4|648.4|647.8|646.6|645.8|2659
1705064700000|2024-01-12 13:05:00|648.4|647.6|648.8|648.4|648.8|648.4|647.8|647.4|278
1705065000000|2024-01-12 13:10:00|648.4|647.8|649|648.4|649|648.6|648.4|647.8|1830
1705065300000|2024-01-12 13:15:00|648.6|648.2|649|648.2|649|648.2|648.4|648|1108
1705065600000|2024-01-12 13:20:00|648.8|648.4|649.4|648.8|649.6|649|648.6|648.2|2925
1705065900000|2024-01-12 13:25:00|649.6|649|651.2|650.2|651.2|650.2|649.6|648.8|3899
1705066200000|2024-01-12 13:30:00|652.2|650.6|652.8|652.2|653.6|653|650.8|650|7656
1705066500000|2024-01-12 13:35:00|653.4|652.6|655.2|654.8|656.4|655.4|653.4|652.4|2421
1705066800000|2024-01-12 13:40:00|654.8|654.2|655.6|655|655.6|655|654.8|654|1089
1705067100000|2024-01-12 13:45:00|656|655.2|656.8|656.2|658.6|658|656|655.2|3160
1705067400000|2024-01-12 13:50:00|657.4|656.6|657.6|657|658.6|657.6|656.6|656.2|4018
1705067700000|2024-01-12 13:55:00|657|656.6|658.8|658|659.2|658.2|656.8|656.4|6604
1705068000000|2024-01-12 14:00:00|659|658.2|660.8|659.8|662.6|661.6|659|658.2|2516
1705068300000|2024-01-12 14:05:00|660.6|660|660.4|659.6|661.2|660.2|659.6|659.2|2363
1705068600000|2024-01-12 14:10:00|660.2|659.8|661.2|660.8|661.2|660.8|659.8|659.6|2402
1705068900000|2024-01-12 14:15:00|661.4|661|661.4|660.6|661.8|661.4|661.2|660.6|7711
1705069200000|2024-01-12 14:20:00|661.2|660.8|662.8|662|663|662.4|661.2|660.8|4899
1705069500000|2024-01-12 14:25:00|662.6|662.2|663.4|663|663.4|663|662.4|662|5531
1705069800000|2024-01-12 14:30:00|663.6|663.2|664.8|663.8|666.6|665.6|663.2|662.6|6082
1705070100000|2024-01-12 14:35:00|665|664|665.2|664.6|667.4|666.4|664.8|664|5082
1705070400000|2024-01-12 14:40:00|664.8|663.8|664.8|664|665.6|664.4|663.8|663.2|4688
1705070700000|2024-01-12 14:45:00|664.6|663.8|664.4|664|666.4|665.6|663.6|663.2|20392
1705071000000|2024-01-12 14:50:00|665|664.4|663.4|662.6|665.8|665|663.4|662.6|2611
1705071300000|2024-01-12 14:55:00|663.2|662.4|660|659|663.2|662.4|659.4|658.6|9272
1705071600000|2024-01-12 15:00:00|659.8|658.8|656.2|655.6|659.8|659.2|656.2|655.6|10768
1705071900000|2024-01-12 15:05:00|656.6|654.4|656|655|656.6|655.8|654.6|654|7336
1705072200000|2024-01-12 15:10:00|656.2|655.2|656|655.2|656.8|655.8|655.2|654.6|3176
1705072500000|2024-01-12 15:15:00|656.2|655.4|652.4|651.6|656.6|656|652.2|651.2|4054
1705072800000|2024-01-12 15:20:00|652.6|652|653.2|652.4|653.8|653.2|652.4|651.8|4869
1705073100000|2024-01-12 15:25:00|653.6|652.6|653.4|653|653.6|653.2|652.4|652|61301
1705073400000|2024-01-12 15:30:00|654|653.4|654.6|654|654.8|654.4|653.8|653|18519
1705073700000|2024-01-12 15:35:00|655|654.4|652.6|652|655|654.4|651.6|651.2|61643
1705074000000|2024-01-12 15:40:00|653.4|652.2|654.8|654.2|655|654.4|653|652.2|3495
1705074300000|2024-01-12 15:45:00|654.6|654|653.8|653.2|654.6|654|653|652|4643
1705074600000|2024-01-12 15:50:00|653.2|652.4|652.4|651.6|653.6|653|652|651.4|2652
1705074900000|2024-01-12 15:55:00|652.2|651.8|654.6|654|654.6|654.2|652.2|651.8|4529
1705075200000|2024-01-12 16:00:00|654.4|653.6|655.2|654.6|655.6|655.2|654|653.4|8516
1705075500000|2024-01-12 16:05:00|655|654.2|655.4|654.8|656|655.4|654.6|654.2|6114
1705075800000|2024-01-12 16:10:00|655.2|655|654.6|653.6|655.4|655|653|652.6|8508
1705076100000|2024-01-12 16:15:00|654.4|653.8|655.2|654.8|655.4|655.2|654|653.6|4978
1705076400000|2024-01-12 16:20:00|655.4|655|656.4|656|656.6|656.2|655.4|655|5578
1705076700000|2024-01-12 16:25:00|656.6|656.2|655|654.4|657|656.6|655|654.4|9000
1705305600000|2024-01-15 08:00:00|652.4|645.6|648.6|645.6|658.2|653.2|648.6|644.2|5834
1705305900000|2024-01-15 08:05:00|648.4|645.8|647.4|645.2|648.4|646.2|645.8|643.2|5646
1705306200000|2024-01-15 08:10:00|647.2|644.6|640.6|638.2|647.2|644.6|640.6|638|2750
1705306500000|2024-01-15 08:15:00|639.8|637.2|638.8|637.4|641.8|640|638.4|637|3862
1705306800000|2024-01-15 08:20:00|638.6|635|639.6|638.6|639.6|638.8|636.8|635|2067
1705307100000|2024-01-15 08:25:00|639.2|637.4|640.4|639.2|640.4|639.2|638|636.8|7720
1705307400000|2024-01-15 08:30:00|640.2|638.6|639.8|638.4|640.4|639.6|638.8|637.4|1124
1705307700000|2024-01-15 08:35:00|639.6|638.6|639.6|638.4|640.2|638.8|637.8|636.8|3630
1705308000000|2024-01-15 08:40:00|639.4|638.2|638|636.8|639.4|638.2|637.8|636.8|773
1705308300000|2024-01-15 08:45:00|637.6|636.6|635.2|634.2|638|636.8|634.6|633.2|4306
1705308600000|2024-01-15 08:50:00|635|634|630|628.4|635|634|629.2|628.2|5925
1705308900000|2024-01-15 08:55:00|629.8|628.2|627.2|626.2|629.8|629|626.6|626.2|10789
1705309200000|2024-01-15 09:00:00|627|626.4|627.2|626.4|627.6|627.2|625.6|625|13937
1705309500000|2024-01-15 09:05:00|627.6|627|631.2|630.4|634|633.2|626.8|626.4|10274
1705309800000|2024-01-15 09:10:00|630.4|629.6|631.8|631.2|634.6|633.6|630.4|629.6|3982
1705310100000|2024-01-15 09:15:00|630.6|630.6|633.8|632.6|633.8|632.8|630.2|629|3927
1705310400000|2024-01-15 09:20:00|633.6|632.2|633.4|632.2|634.2|633.6|633|631.8|3410
1705310700000|2024-01-15 09:25:00|633.2|632|635.4|634.4|635.4|634.4|633.2|632|1663
1705311000000|2024-01-15 09:30:00|635.2|634|634.4|633.8|635.2|634.4|633.6|633|2905
1705311300000|2024-01-15 09:35:00|634.2|633.6|634.2|633.6|634.6|634|633.2|632.8|4357
1705311600000|2024-01-15 09:40:00|634.4|633.4|631.8|630.6|634.4|633.6|631.4|630.6|4084
1705311900000|2024-01-15 09:45:00|632|630.8|631|630|632.4|631.8|630.6|630|5462
1705312200000|2024-01-15 09:50:00|630.8|630.2|629.6|628.6|630.8|630.2|629.6|628.6|4740
1705312500000|2024-01-15 09:55:00|628.4|628.2|628.6|627.4|629.2|628.6|627.4|626|9795
1705312800000|2024-01-15 10:00:00|629.2|627.6|628|627|629.2|628|627.6|627|2145
1705313100000|2024-01-15 10:05:00|627.8|625.8|626.8|626.2|627.8|626.2|626.6|625.8|1454
1705313400000|2024-01-15 10:10:00|627|626.6|628|627|628.2|627.2|627|626.6|2543
1705313700000|2024-01-15 10:15:00|627.8|627.2|628|627.4|628|627.4|627.8|627|5888
1705314000000|2024-01-15 10:20:00|627.8|625.4|626.2|625.2|627.8|625.4|625.6|625|344
1705314300000|2024-01-15 10:25:00|626|623.4|623.8|623.2|626.2|623.4|623.6|623|862
1705314600000|2024-01-15 10:30:00|623.6|623|624.8|624.2|625.2|624.4|623.2|622.2|151125
1705314900000|2024-01-15 10:35:00|624|623.4|624.6|623.4|624.8|623.8|624|623.4|3175
1705315200000|2024-01-15 10:40:00|626.2|623.6|625.4|624.8|626.6|625.4|625.2|623.6|1092
1705315500000|2024-01-15 10:45:00|625.6|625|625.6|624.8|625.8|625|625.2|624.4|1642
1705315800000|2024-01-15 10:50:00|625.4|624.6|625|624.2|625.4|624.6|625|624.2|904
1705316100000|2024-01-15 10:55:00|625.2|624.4|624.6|623.6|625.6|625|624.6|623.6|2832
1705316400000|2024-01-15 11:00:00|624.4|623|621.4|620.4|624.4|623|621.4|620.4|5843
1705316700000|2024-01-15 11:05:00|621.2|620.2|621.2|620.2|621.2|620.4|620.8|620.2|1578
1705317000000|2024-01-15 11:10:00|621.8|620.8|622.2|621.2|622.4|621.4|621.8|620.8|4830
1705317300000|2024-01-15 11:15:00|622|621.4|622|621.2|623.6|622.6|622|621.2|3136
1705317600000|2024-01-15 11:20:00|621.8|621|621.4|621.2|621.8|621.2|621.4|621|2604
1705317900000|2024-01-15 11:25:00|621.6|621|621.4|621|622|621.4|621.4|621|2788
1705318200000|2024-01-15 11:30:00|620.6|620.4|621.6|620.6|621.6|621|620|619.2|3216
1705318500000|2024-01-15 11:35:00|622|620.4|623.8|623.2|626|625.2|622|620.4|5794
1705318800000|2024-01-15 11:40:00|623.6|623|623.6|622.6|623.8|623.4|623.4|622.6|4252
1705319100000|2024-01-15 11:45:00|623.4|623|623.6|623|623.8|623.2|623.4|622.8|2809
1705319400000|2024-01-15 11:50:00|623.4|622.4|623|622.2|623.4|622.6|622.2|621.8|2414
1705319700000|2024-01-15 11:55:00|623.4|622.4|623.2|622.8|625.2|624.4|622.6|622.2|14507
1705320000000|2024-01-15 12:00:00|623|622.2|623|622.4|623.6|622.6|622|621.6|4885
1705320300000|2024-01-15 12:05:00|623.2|623.2|625.2|624.4|625.2|624.4|623.2|622.8|2419
1705320600000|2024-01-15 12:10:00|625|624.2|624.8|624|625.6|624.8|624.4|623.8|3356
1705320900000|2024-01-15 12:15:00|624.6|623.4|622.4|621.8|624.6|623.4|622|621.6|3813
1705321200000|2024-01-15 12:20:00|621.8|621.2|622.2|621.4|622.4|621.6|621.6|621.2|2166
1705321500000|2024-01-15 12:25:00|622.4|621.6|620.2|619.4|622.4|621.8|620|619.4|6981
1705321800000|2024-01-15 12:30:00|620.4|619.6|618.8|617.8|620.4|620|618.4|617.8|4163
1705322100000|2024-01-15 12:35:00|618.6|617.2|619.4|618.6|619.8|619.2|617.8|617|2058
1705322400000|2024-01-15 12:40:00||618.8||618.6||618.8||618.6|720
1705322700000|2024-01-15 12:45:00|620|619.2|620|619|620|619.2|619.6|619|2356
1705323000000|2024-01-15 12:50:00|619.8|619.2|619.2|618.4|620|619.2|618.8|618|1101
1705323300000|2024-01-15 12:55:00|619|618.6|618.4|617.6|619.4|618.8|618.4|617.6|1989
1705323600000|2024-01-15 13:00:00|618.6|618|618|617.6|618.8|618.4|618|617.6|4059
1705323900000|2024-01-15 13:05:00|618.4|618|620.6|620|620.6|620|618.4|617.8|2165
1705324200000|2024-01-15 13:10:00|620.4|619.8|620.4|619.8|620.6|619.8|620.2|619.8|47
1705324500000|2024-01-15 13:15:00|620.2|618.8|619.4|618.8|620.2|618.8|619|618.4|1706
1705324800000|2024-01-15 13:20:00|619.6|619|620|619.2|620.6|620.2|619|618.4|2306
1705325100000|2024-01-15 13:25:00|619.6|619|619|618.4|619.8|619|618.8|618.4|1091
1705325400000|2024-01-15 13:30:00|618.8|618.2|618.8|618.2|618.8|618.2|618|617.6|2915
1705325700000|2024-01-15 13:35:00|619|618.4|620|619.4|620|619.4|619|618.4|1380
1705326000000|2024-01-15 13:40:00|619.4|619|619.2|618.4|619.6|619|618.8|618.4|828
1705326300000|2024-01-15 13:45:00|619.6|618.6|620.4|620|620.8|620|619.4|618.6|1102
1705326600000|2024-01-15 13:50:00|620|619.8|620.2|619.8|620.2|619.8|619.6|619|2710
1705326900000|2024-01-15 13:55:00|620|619.6|617.8|617|620|619.6|617.6|617|2696
1705327200000|2024-01-15 14:00:00|618|617.2|618.6|618.2|618.6|618.2|617.4|616.8|1391
1705327500000|2024-01-15 14:05:00|618|617.6|618.8|617.8|619|618.6|617.8|617.2|4122
1705327800000|2024-01-15 14:10:00|618.6|617.6|620.4|619.8|620.6|620|618|617.6|6043
1705328100000|2024-01-15 14:15:00|620.2|619.6|618.6|618|620.2|619.6|618.4|617.6|6274
1705328400000|2024-01-15 14:20:00|618|617.2|618|617.4|618|617.6|617.8|617|2801
1705328700000|2024-01-15 14:25:00|617.8|618.4|618.4|618|619|618.8|617.8|617.8|3047
1705329000000|2024-01-15 14:30:00|618.8|618.6|618.8|618.4|619|618.6|617.6|617.2|3049
1705329300000|2024-01-15 14:35:00|619|618.6|618.2|617.4|619.2|618.8|618|617.4|4489
1705329600000|2024-01-15 14:40:00|618||618||618||618||490
1705329900000|2024-01-15 14:45:00|617.6|617|617.6|617|617.6|617.2|616.2|615.8|1687839
1705330200000|2024-01-15 14:50:00|618|617.2|617.8|617.2|618|617.8|616.4|616|1684593
1705330500000|2024-01-15 14:55:00|617.6|616.2|618.8|618.4|619|618.4|617|616.2|3534
1705330800000|2024-01-15 15:00:00|618.4|618.2|617.6|617.2|618.6|618.2|617|616.2|3627291
1705331100000|2024-01-15 15:05:00|618|617.6|618.2|617.4|619|618.6|618|617.4|2924
1705331400000|2024-01-15 15:10:00|619|617.6|619.2|619|619.4|619|618.6|617.6|2708
1705331700000|2024-01-15 15:15:00|619.4|619.2|620.2|619.6|620.2|619.6|618.8|618.4|6105
1705332000000|2024-01-15 15:20:00|620.4|620|620.6|620.2|620.8|620.4|620.4|620|4324
1705332300000|2024-01-15 15:25:00|620.2|620|619|618.6|620.2|620|618.6|618.2|3678
1705332600000|2024-01-15 15:30:00|618.8|618.4|618.6|618|618.8|618.4|618.4|618|3373
1705332900000|2024-01-15 15:35:00|618.8|618.4|620.2|619.8|620.2|619.8|618.8|618.2|4645
1705333200000|2024-01-15 15:40:00|620|620|619.6|619|620.4|620|619|618.8|2970
1705333500000|2024-01-15 15:45:00|619.4|618.6|619.6|619.2|619.6|619.2|618.8|618.6|1879
1705333800000|2024-01-15 15:50:00|619.2|619.4|619.4|619|620|619.6|619.2|618.8|5894
1705334100000|2024-01-15 15:55:00|619.2|618.8|619.4|619|619.4|619|619|618.4|2534
1705334400000|2024-01-15 16:00:00|619|618.8|619.6|618.8|619.6|619.2|617.8|617.4|7170
1705334700000|2024-01-15 16:05:00|619.4|619|620|619.2|620.8|620.2|619.2|618.6|8130
1705335000000|2024-01-15 16:10:00|620.2|619.8|620|619.4|620.4|620.2|619.8|619.4|5009
1705335300000|2024-01-15 16:15:00|619.8|619.6|621|620.6|621|620.6|619.8|619.6|5493
1705335600000|2024-01-15 16:20:00|621.4|621|622.8|622.4|622.8|622.6|621.4|621|5488
1705335900000|2024-01-15 16:25:00|622.6|622.2|622.8|622.2|623.6|623.2|621.8|621.6|22415
1705392300000|2024-01-16 08:05:00|650.2|647.6|653.8|651.8|662.4|659.4|650.2|647.6|36959
1705392600000|2024-01-16 08:10:00|655.6|652|653.2|651.2|657.2|655|648.2|646.4|12480
1705392900000|2024-01-16 08:15:00|653.4|651.8|652.4|650.8|654.2|652.2|650.6|648.4|15925
1705393200000|2024-01-16 08:20:00|652.6|651|653.6|652.4|655.2|653.8|649|647|9021
1705393500000|2024-01-16 08:25:00|653.4|652|654.2|653|655.6|654.4|650.6|649.2|26114
1705393800000|2024-01-16 08:30:00|654|653.2|651|649.6|655.4|653.8|650.2|649.2|5629
1705394100000|2024-01-16 08:35:00|651.4|649.8|653.2|652.2|653.6|652.4|650.8|649.4|8569
1705394400000|2024-01-16 08:40:00|653|652|651.6|650.8|653.2|652.2|649.6|648.8|16426
1705394700000|2024-01-16 08:45:00|651.4|651.2|652.6|651.6|653|652.4|651.4|650.6|12039
1705395000000|2024-01-16 08:50:00|652.4|651|652.4|651|653.6|653|651.6|651|22143
1705395300000|2024-01-16 08:55:00|652.6|651.4|650|649.6|653.2|652.4|650|649.6|8921
1705395600000|2024-01-16 09:00:00|649|648.2|650.6|649.8|653.2|652.2|649|648.2|10643
1705395900000|2024-01-16 09:05:00|649.6|648.6|652.8|651.8|653.4|652|649.6|648.6|98020
1705396200000|2024-01-16 09:10:00|653|652.2|653.4|652.6|653.6|653.2|653|652.2|3932
1705396500000|2024-01-16 09:15:00|653.2|652.8|663|661.6|663|661.6|652.8|652|11535
1705396800000|2024-01-16 09:20:00|663.8|661.8|666.4|665.6|668.2|667.2|660|659.4|34020
1705397100000|2024-01-16 09:25:00|664.6|663.4|660.8|659.4|665|664|660.8|659.4|6249
1705397400000|2024-01-16 09:30:00|659.6|658.4|662|661.4|662|661.4|659.6|658.4|54731
1705397700000|2024-01-16 09:35:00|661.2|661.2|661.6|660.6|662|661.4|660|659|3596
1705398000000|2024-01-16 09:40:00|661.4|660.2|663|662.4|663|662.6|661.2|660.2|9000
1705398300000|2024-01-16 09:45:00|663.6|662.8|667.8|666.4|667.8|666.8|663.6|662.4|16866
1705398600000|2024-01-16 09:50:00|667.6|665|671.6|670.2|671.6|670.2|666|665|4451
1705398900000|2024-01-16 09:55:00|671.2|670.4|668.2|666.2|671.6|670.4|665|664.2|17435
1705399200000|2024-01-16 10:00:00|668|667|666.6|665.8|669|668.2|666.2|665|3329
1705399500000|2024-01-16 10:05:00|665|664.2|665.6|664.8|666.2|665|665|664.2|2436
1705399800000|2024-01-16 10:10:00|665.4|665|665.4|664.4|666.2|665.6|664.4|663|3491
1705400100000|2024-01-16 10:15:00|665.6|664|664|662.8|665.6|664.4|664|662.8|5727
1705400400000|2024-01-16 10:20:00|663.8|663|664|662.8|664.8|664.2|663.2|662.2|4888
1705400700000|2024-01-16 10:25:00|664.2|663|660.8|660.2|664.8|663.8|660.8|660.2|3547
1705401000000|2024-01-16 10:30:00|660.6|660.4|656.8|656|660.8|660.4|656.8|656|4759
1705401300000|2024-01-16 10:35:00|657.4|656.2|657.4|656.8|658.2|657.4|657.4|656.2|7421
1705401600000|2024-01-16 10:40:00|657.2|655.6|655|654|657.2|656|654.8|653.4|6153
1705401900000|2024-01-16 10:45:00|656.6|654.2|658.4|657.2|658.4|657.8|656.4|654|4864
1705402200000|2024-01-16 10:50:00|658.2|657.4|655.2|653.8|658.2|657.4|654.2|653|4977
1705402500000|2024-01-16 10:55:00|655|653.6|654|653.2|655|654.2|653.4|652.2|1789
1705402800000|2024-01-16 11:00:00|654.8|653.8|653.8|652.8|655.8|654.8|653.4|652.2|6722
1705403100000|2024-01-16 11:05:00|653.6|653|653.6|652.8|654.4|653.6|653.4|652.8|4115
1705403400000|2024-01-16 11:10:00|653.8|652.6|653.2|652.4|653.8|652.6|653.2|652.4|4951
1705403700000|2024-01-16 11:15:00|652.2|651.6|652|651.4|652.2|651.6|651.4|650|2039
1705404000000|2024-01-16 11:20:00|651.4|650.8|648.8|647.6|651.6|650.8|646.8|645.8|14641
1705404300000|2024-01-16 11:25:00|649|647.8|648.2|647|649.4|648|647.8|646.8|7564
1705404600000|2024-01-16 11:30:00|648|646.2|645.8|644.6|648.4|647.4|645.8|644.6|5583
1705404900000|2024-01-16 11:35:00|645.6|644.8|647.4|646.4|647.4|646.6|645.6|644.8|2397
1705405200000|2024-01-16 11:40:00|648|647|647.6|646.4|649.4|648.8|646.8|646.2|498551
1705405500000|2024-01-16 11:45:00|647.4|646.6|647.8|647.2|649.2|648.4|647.4|646.6|4701
1705405800000|2024-01-16 11:50:00|648|646.6|649.6|649|650.2|649.4|647.2|646.4|3174
1705406100000|2024-01-16 11:55:00|648.6|647.6|648|647|649|648|648|647|1312
1705406400000|2024-01-16 12:00:00|648.4|647.6|646.8|646.2|648.4|647.8|646.2|646|1755
1705406700000|2024-01-16 12:05:00|647.4|647|646.6|645.8|650|649|646.6|645.8|6986
1705407000000|2024-01-16 12:10:00|646.4|645.4|643.6|642.2|646.4|645.4|643.6|642.2|3356
1705407300000|2024-01-16 12:15:00|643.8|642.4|642|641.6|644.2|643.4|641.8|641.4|5517
1705407600000|2024-01-16 12:20:00|641.8|641.2|639.6|638.4|641.8|641.2|639.6|638.4|4019
1705407900000|2024-01-16 12:25:00|639.8|638.6|640.4|639.4|641.2|640|639.6|638.6|2236
1705408200000|2024-01-16 12:30:00|641|639.6|640|639.2|641|640.2|639.8|639.2|2295
1705408500000|2024-01-16 12:35:00|639.8|639|641.2|640.4|641.4|640.4|639|638|5536
1705408800000|2024-01-16 12:40:00|641.4|639.6|640|639.4|641.4|639.8|640|639.4|3958
1705409100000|2024-01-16 12:45:00|640.2|639.6|636.2|635.2|640.4|639.8|636.2|635.2|3674
1705409400000|2024-01-16 12:50:00|636.4|635.6|637.8|636.6|639.4|638.2|630.2|629.2|11848
1705409700000|2024-01-16 12:55:00|639|636.8|636.6|635.6|639.8|638.8|635.8|634.2|2819
1705410000000|2024-01-16 13:00:00|637.2|636|636|635.4|638.2|637.4|636|635.4|3363
1705410300000|2024-01-16 13:05:00|636.2|634.6|635.6|634.4|636.2|634.8|634|633.2|2612
1705410600000|2024-01-16 13:10:00|636.2|634.6|637.6|636.4|640.8|640|635.8|634.6|5972
1705410900000|2024-01-16 13:15:00|637.4|636.6|637.6|636.6|637.8|637|635.4|634.2|3683
1705411200000|2024-01-16 13:20:00|637.8|636.8|637|636.2|637.8|637.2|637|636|1980
1705411500000|2024-01-16 13:25:00|637.2|636.6|639|637|639|637|635.6|635.2|9222
1705411800000|2024-01-16 13:30:00|638.6|637.2|639.8|639|640|639.2|636.8|636.4|7073
1705412100000|2024-01-16 13:35:00|640.2|639.2|636.8|636|642.6|641.8|636.6|635.8|8435
1705412400000|2024-01-16 13:40:00|637.6|636.8|635.8|635.2|637.8|637|635.8|635.2|17884
1705412700000|2024-01-16 13:45:00|635.6|635.4|634.8|634.2|635.8|635.4|633.2|632.8|4087
1705413000000|2024-01-16 13:50:00|634.6|633.6|633.8|632.8|635.4|634.6|632.8|632.4|9630
1705413300000|2024-01-16 13:55:00|633.6|632|633|631.6|633.8|632.4|632.2|631.4|4002
1705413600000|2024-01-16 14:00:00|632.8|631.8|629|628.4|633|632|629|628.2|4052
1705413900000|2024-01-16 14:05:00|629.2|628.6|626|625.2|629.4|628.6|625.6|625|8915
1705414200000|2024-01-16 14:10:00|625.8|625|625.8|625.2|626|625.6|622.4|621.6|10442
1705414500000|2024-01-16 14:15:00|626.4|625.8|626.8|626.2|627.6|627.2|625.2|623.8|2798
1705414800000|2024-01-16 14:20:00|627.2|626.4|631.2|630|633|631.8|627.2|626.4|2369
1705415100000|2024-01-16 14:25:00|632|630.4|630.8|629.8|632.8|632.4|630.4|629.4|2545
1705415400000|2024-01-16 14:30:00|630.6|629.6|626.2|625.4|631|630.2|626|625.4|4248
1705415700000|2024-01-16 14:35:00|627.4|626.4|628.8|628|628.8|628.2|627.2|626.4|2727
1705416000000|2024-01-16 14:40:00|629.2|628.2|627.6|626.6|629.2|628.6|627|626.6|2766
1705416300000|2024-01-16 14:45:00|627.2|626.4|625|624.6|627.2|626.4|624.4|624|4872
1705416600000|2024-01-16 14:50:00|625.4|624.8|625|624.8|625.6|625|625|624.4|15511
1705416900000|2024-01-16 14:55:00|625.4|625|621.2|620.2|625.4|625|620.2|619.4|7687
1705417200000|2024-01-16 15:00:00|620.8|620.4|620.4|619.8|620.8|620.4|620.2|619.6|6696
1705417500000|2024-01-16 15:05:00|620.6|620|626.4|625.8|627|626.4|620.4|620|7816
1705417800000|2024-01-16 15:10:00|627.4|626.8|630|629|630.4|629.4|627.2|626.2|9480
1705418100000|2024-01-16 15:15:00|631|629.2|631|630.2|633.8|632.6|630.6|629|7646
1705418400000|2024-01-16 15:20:00|632|631|630.6|630.4|632.8|631.4|629.8|628.8|5305
1705418700000|2024-01-16 15:25:00|631|630.6|629|628.2|632.2|631.6|629|628.2|6565
1705419000000|2024-01-16 15:30:00|628.6|628|629.8|629.2|630|629.6|628.6|628|13162
1705419300000|2024-01-16 15:35:00|629.6|629.4|630|629.2|630|629.6|629.2|628.8|6513
1705419600000|2024-01-16 15:40:00|629.8|629.4|631.8|631|631.8|631|629.8|629.4|10091
1705419900000|2024-01-16 15:45:00|632.4|631.6|632.2|631.6|632.6|632.4|631|630.8|5663
1705420200000|2024-01-16 15:50:00|631.8|631.4|631.8|631.2|632.2|631.8|629.8|629.2|7999
1705420500000|2024-01-16 15:55:00|632.4|631.4|631.4|630.8|633.6|632.8|631.2|630.6|2529
1705420800000|2024-01-16 16:00:00|631.6|630.4|629.6|629|631.6|630.4|627.4|626.4|14551
1705421100000|2024-01-16 16:05:00|630.6|629.2|627.6|627|631.6|630.4|627.4|627|10099
1705421400000|2024-01-16 16:10:00|627.8|627.2|625.8|625.2|628.4|627.8|625.8|625.2|13088
1705421700000|2024-01-16 16:15:00|625.6|624.8|625.6|625.2|626|625.4|625.2|624.8|25704
1705422000000|2024-01-16 16:20:00|625.4|624.6|624.8|624.4|625.4|624.8|624.2|624|41021
1705422300000|2024-01-16 16:25:00|624.2|623.8|623.2|622|624.4|623.8|623.2|621.6|29520
1705478400000|2024-01-17 08:00:00|603.2|598.8|604.2|601|606.6|602|598.4|595|15733
1705478700000|2024-01-17 08:05:00|603.8|600.8|602.2|600.4|607.2|604|601.4|599.6|10990
1705479000000|2024-01-17 08:10:00|601|599.8|596.4|595|601|599.8|595.4|595|10673
1705479300000|2024-01-17 08:15:00|596|594.4|598.6|597.4|599.6|597.6|593.4|592.6|28328
1705479600000|2024-01-17 08:20:00|598.4|595.8|594.6|594|599.2|597.6|594.6|593.8|16721
1705479900000|2024-01-17 08:25:00|594.2|593.6|595.6|593.8|595.6|593.8|590.4|589.2|2407
1705480200000|2024-01-17 08:30:00|595.4|594|590.2|589.4|595.4|594|589|588|9970
1705480500000|2024-01-17 08:35:00|591|589.8|593.4|592|595|593.8|591|589.8|13913
1705480800000|2024-01-17 08:40:00|592.6|591.4|595|594|595.2|594|589.6|588.8|9801
1705481100000|2024-01-17 08:45:00|596.4|595.4|594.8|593.6|597.2|596|593.8|592.6|9686
1705481400000|2024-01-17 08:50:00|594|592.8|592.8|592|595|594.6|592.4|591.2|2324
1705481700000|2024-01-17 08:55:00|593|591.8|592.4|591.4|594.4|593.4|592|591|4690
1705482000000|2024-01-17 09:00:00|592.2|591.6|595.6|595|596.8|595.8|592.2|591.6|9456
1705482300000|2024-01-17 09:05:00|595.8|594|594.8|594|595.8|594.2|593.2|592.6|5025
1705482600000|2024-01-17 09:10:00|594.6|593.6|597.8|596.6|597.8|596.6|594.4|593.6|3539
1705482900000|2024-01-17 09:15:00|597.6|596.8|602.2|601.4|602.2|601.4|597.6|596.8|4851
1705483200000|2024-01-17 09:20:00|602.4|601.6|605.4|604.4|606.4|605.8|602.4|601.6|11122
1705483500000|2024-01-17 09:25:00|605|604|604.4|603.4|605.4|604.2|603.2|602.2|1470
1705483800000|2024-01-17 09:30:00|604.2|601.8|602.8|601.8|604.2|602|601.8|600.8|4792
1705484100000|2024-01-17 09:35:00|603.6|601.6|603|602|604.2|603|602.6|601.6|10953
1705484400000|2024-01-17 09:40:00|601.2|600.6|601.8|600.4|601.8|600.6|599.4|598.4|8300
1705484700000|2024-01-17 09:45:00|601.6|600.6|601.2|599.6|601.6|600.6|599.4|598.6|735
1705485000000|2024-01-17 09:50:00|601.4|600|601.8|600.8|602|601.2|601.4|600|4345
1705485300000|2024-01-17 09:55:00|601.6||601.4||601.8||601.2||2758
1705485600000|2024-01-17 10:00:00|601.2|600.6|600.4|599.6|601.4|600.6|600.2|599.4|15845
1705485900000|2024-01-17 10:05:00|600.6|600|599.8|599|601|600.4|599.6|599|933
1705486200000|2024-01-17 10:10:00|600.6|599.6|601.4|600.4|601.6|600.8|600.6|599.6|6886
1705486500000|2024-01-17 10:15:00|601.2|599.2|599.6|599|601.2|599.2|598.8|598|7464
1705486800000|2024-01-17 10:20:00|599.4|599.2|599.4|598.8|600|599.2|599.2|598.4|696
1705487100000|2024-01-17 10:25:00|598.6|598|598.6|598|599|598.4|598.6|598|1187
1705487400000|2024-01-17 10:30:00|598.4|597.4|597.6|596.8|598.4|597.6|597.2|596.2|3128
1705487700000|2024-01-17 10:35:00|598.2|597.8|598|597.4|599|598.2|598|597.4|1618
1705488000000|2024-01-17 10:40:00|597.6|597.2|597.4|596.6|598|597.2|597|596.4|2176
1705488300000|2024-01-17 10:45:00|597.6|596.8|596|595.4|598.2|597.4|596|595.2|1422
1705488600000|2024-01-17 10:50:00|596.2|594.8|595.8|594.8|596.2|595.2|594.6|594|4571
1705488900000|2024-01-17 10:55:00|596.2|595.2|595.6|595|596.2|595.6|595.4|595|2040
1705489200000|2024-01-17 11:00:00|595.2|595.2|592.6|592.2|595.6|595.2|592.6|592.2|206761
1705489500000|2024-01-17 11:05:00|592.8|592.4|592.8|591.8|593.8|593.4|592.8|591.8|3599
1705489800000|2024-01-17 11:10:00|593|592.4|592.4|591.8|593|592.4|592|591.6|2505
1705490100000|2024-01-17 11:15:00|592.2|591.4|591.8|591.4|592.4|591.6|591.6|591.4|5174
1705490400000|2024-01-17 11:20:00|592|592.6|593.6|593|593.8|593.2|591.8|592|3198
1705490700000|2024-01-17 11:25:00|593.4|592.6|592.8|592.4|593.8|593.2|592.8|592.4|1708
1705491000000|2024-01-17 11:30:00|592.6|592.2|594|593.2|594.4|593.2|592.6|591.8|2987
1705491300000|2024-01-17 11:35:00|593.8|593.6|594|593.6|594|593.6|593.8|593.6|596
1705491600000|2024-01-17 11:40:00|593.8|592.6|592.6|592|593.8|592.6|592.4|591.6|1301
1705491900000|2024-01-17 11:45:00|592|591.8|591.8|591|592|592|591.8|591|2996
1705492200000|2024-01-17 11:50:00|592|591.6|591.2|590.2|592.6|592|590.8|590.2|2723
1705492500000|2024-01-17 11:55:00|591|590.4|591.2|591|591.2|591|590.6|590.2|11295
1705492800000|2024-01-17 12:00:00|590.6|590.2|590|589.6|591|590.6|590|589.2|3400
1705493100000|2024-01-17 12:05:00|589.6|589.2|588|587|590|589.6|586.8|586.4|4880
1705493400000|2024-01-17 12:10:00||587.2||587.2||587.2||587.2|3901
1705493700000|2024-01-17 12:15:00|588.2|587.4|588.4|587.8|588.6|588.2|588|587.4|1729
1705494000000|2024-01-17 12:20:00|587.8|587.6|588.6|587.8|589.6|588.6|587.8|587.4|2350
1705494300000|2024-01-17 12:25:00|589|588.2|591.2|590.6|591.2|590.6|589|588.2|3806
1705494600000|2024-01-17 12:30:00|591.8|590.8|590.8|590|591.8|590.8|590.6|590|626
1705494900000|2024-01-17 12:35:00|591.2|590.2|589.6|588.6|591.2|590.4|589.2|588.6|1304
1705495200000|2024-01-17 12:40:00|589.4|588.8|587.6|587|589.6|588.8|587.2|586.4|3568
1705495500000|2024-01-17 12:45:00|587.4|586.8|586.4|585.8|587.6|586.8|586|585.8|2615
1705495800000|2024-01-17 12:50:00|586.2|586|588|587.4|588|587.6|586.2|586|1093
1705496100000|2024-01-17 12:55:00|588.6|587.6|588.2|587.4|588.8|588|587.8|587.4|632
1705496400000|2024-01-17 13:00:00|588|587|586.8|586.6|588.4|587.8|586.8|586.2|3582
1705496700000|2024-01-17 13:05:00|587|586.4|587|586.4|587.4|586.4|585.8|585|4405
1705497000000|2024-01-17 13:10:00|586.8|586.2|587.4|586.8|587.6|586.8|586.8|586.2|1068
1705497300000|2024-01-17 13:15:00|587.6|586.6|587|586.2|587.8|586.8|586.6|586.2|906
1705497600000|2024-01-17 13:20:00|587.4|586.8|586.6|586|587.8|587.2|586.6|585.6|3765
1705497900000|2024-01-17 13:25:00|587|586.2|587.6|586.8|587.6|586.8|586.6|586.2|2178
1705498200000|2024-01-17 13:30:00|587.4|586.4|585.2|584|587.4|586.4|584.2|583.4|1958
1705498500000|2024-01-17 13:35:00|585|584.8|586.8|586|587.4|586.4|585|584.8|894
1705498800000|2024-01-17 13:40:00|586.6|585.4|586|585.2|586.6|585.4|585.4|584.6|1593
1705499100000|2024-01-17 13:45:00|585.8|584.6|583.6|583|585.8|584.6|583.6|582.8|678
1705499400000|2024-01-17 13:50:00|583.8|583.2|585.6|585|585.6|585.2|583.8|583.2|1897
1705499700000|2024-01-17 13:55:00|585.4|585.2|585.6|585|586.6|585.4|585.4|585|1290
1705500000000|2024-01-17 14:00:00|586|585.2|587.4|586.8|587.4|586.8|585.6|585|4119
1705500300000|2024-01-17 14:05:00|586.8|586.6|587.4|586.6|587.4|586.8|586.2|585.6|7624
1705500600000|2024-01-17 14:10:00|587.2|586|586.6|586|587.2|586.4|585.8|585|2543
1705500900000|2024-01-17 14:15:00|586.4|585.6|585.6|584.8|586.4|586|585.6|584.8|708
1705501200000|2024-01-17 14:20:00|585.4|585|585|584|586|585|584.8|584|1988
1705501500000|2024-01-17 14:25:00|584.8|584.2|582.2|581.4|584.8|584.2|582.2|581.4|3229
1705501800000|2024-01-17 14:30:00|582|581.2|585.2|584.4|585.2|584.6|582|581.2|5520
1705502100000|2024-01-17 14:35:00|584.6|584|583|582.2|584.6|584|582.6|582|10552
1705502400000|2024-01-17 14:40:00|582.8|581.6|580.4|579.8|582.8|581.6|579.8|579.2|5640
1705502700000|2024-01-17 14:45:00|580.2|580|582|581.2|582.8|582|580.2|580|5702
1705503000000|2024-01-17 14:50:00|581.8|581.4|576.6|575.6|581.8|581.4|576.6|575.6|6545
1705503300000|2024-01-17 14:55:00|575.6|575.4|578|577.4|578|577.4|574.4|574|9507
1705503600000|2024-01-17 15:00:00|577|577.2|579.2|578.4|580.2|579|574.8|574|7106
1705503900000|2024-01-17 15:05:00|579|578.2|579.8|579.2|579.8|579.4|578.2|577.6|5338
1705504200000|2024-01-17 15:10:00|579.2|578.6|579.2|578.6|579.8|579.2|578|577|3752
1705504500000|2024-01-17 15:15:00|579.6|579.2|579.6|578.8|581.2|580.4|577.8|577.6|7603
1705504800000|2024-01-17 15:20:00|578.6|578.6|579.6|579|580|579.4|578.6|577.8|3592
1705505100000|2024-01-17 15:25:00|579.4|578.6|578.8|578|580|579.4|578.8|577.8|4315
1705505400000|2024-01-17 15:30:00|577.8|577|576.2|575.6|577.8|577|575.6|575.2|6154
1705505700000|2024-01-17 15:35:00|576.6|575.8|576.4|575.6|577.2|576.6|576|575.6|5406
1705506000000|2024-01-17 15:40:00|576.2|575.8|575|574.2|576.4|575.8|574.8|574|6731
1705506300000|2024-01-17 15:45:00|574.4|574|573.2|572.8|574.6|574.2|573|572.6|3263
1705506600000|2024-01-17 15:50:00|573.4|573|572|571.4|573.6|573.4|571|570.6|11234
1705506900000|2024-01-17 15:55:00|571.8|571.2|572|571.6|572.2|571.8|571|570.2|3910
1705507200000|2024-01-17 16:00:00|572.4|572|574.4|573.8|574.6|574|572|571.4|7149
1705507500000|2024-01-17 16:05:00|574.6|574|576.8|576.4|576.8|576.4|574.6|574|10309
1705507800000|2024-01-17 16:10:00|577.2|576.8|577|576.4|577.6|577|575.8|575.6|2487
1705508100000|2024-01-17 16:15:00|577.8|576.6|580.2|579.8|580.8|580.4|577.6|576.6|14747
1705508400000|2024-01-17 16:20:00|580.6|579.6|580.4|580|580.8|580.6|580.2|579.6|9818
1705508700000|2024-01-17 16:25:00|581.4|580.8|581|580|581.8|581.4|580.6|580|12050
1705564800000|2024-01-18 08:00:00|589.8|570.4|580.8|580|589.8|581.6|580.2|570.4|15950
1705565100000|2024-01-18 08:05:00|582.4|580.6|579.8|578.4|582.4|580.6|579.2|577.2|2407
1705565400000|2024-01-18 08:10:00|580.8|580|582.8|580.8|583.6|581.8|580.8|579.8|4371
1705565700000|2024-01-18 08:15:00|583.2|581|577.4|576.4|583.2|581.2|577.4|576.4|7054
1705566000000|2024-01-18 08:20:00|578|577|578.2|577.4|578.8|577.4|576.2|574.8|4750
1705566300000|2024-01-18 08:25:00|578|576.8|576.4|575|578.4|577.4|576.4|575|896
1705566600000|2024-01-18 08:30:00|576.2|575.6|575.4|574.4|578.8|577.6|575.4|574.4|3571
1705566900000|2024-01-18 08:35:00|575.2|574|574|573|575.2|574|574|573|3645
1705567200000|2024-01-18 08:40:00|573.8|573.2|575|574.2|575.8|575|573.8|573.2|4895
1705567500000|2024-01-18 08:45:00|575.2|574.4|573.6|572.6|576.2|575.6|573.4|572.6|3587
1705567800000|2024-01-18 08:50:00|574.4|572.8|573.8|572.8|574.4|573.6|573.4|572.8|2289
1705568100000|2024-01-18 08:55:00|573.4|572.6|574.4|573.4|574.4|573.6|572.4|571.6|3501
1705568400000|2024-01-18 09:00:00|574.2|574.2|572|571.6|575|574.2|572|571.4|4567
1705568700000|2024-01-18 09:05:00|572.2|571.4|572|571|572.2|571.4|570.8|570.2|2649
1705569000000|2024-01-18 09:10:00|571.8|570.6|576|575.2|576|575.2|570.8|570.2|4121
1705569300000|2024-01-18 09:15:00|574.6|573.8|573.8|573.4|575.4|574.8|573.4|572.6|5338
1705569600000|2024-01-18 09:20:00|574.4|573.2|576.2|575.6|576.6|575.6|573.6|572.8|1861
1705569900000|2024-01-18 09:25:00|576.4|575.8|578.6|577.8|578.6|578|575.2|574.8|1782
1705570200000|2024-01-18 09:30:00|578.2|577.6|577.4|576.4|578.4|577.6|577.2|576.2|3649
1705570500000|2024-01-18 09:35:00|577.2|576.2|580.4|579.8|580.4|580|577|576.2|5531
1705570800000|2024-01-18 09:40:00|580.8|580|581.6|580.6|581.6|580.6|579.8|579.2|3113
1705571100000|2024-01-18 09:45:00|580.6|580.8|579.8|579.2|582.4|581.8|579.8|579|3924
1705571400000|2024-01-18 09:50:00|579.6|578.6|578.2|577.4|580.6|579.8|577.8|577|2951
1705571700000|2024-01-18 09:55:00|579.2|578.4|579.2|578.6|580|579.2|578.2|577.8|1859
1705572000000|2024-01-18 10:00:00|579.4|578.4|579.6|578.6|579.6|578.6|579.4|578.4|2768
1705572300000|2024-01-18 10:05:00|579.4|578.2|577.6|576.8|579.4|578.4|577.2|576.2|2409
1705572600000|2024-01-18 10:10:00|577.4|576.4|577.4|576.2|578.4|577.6|576.2|575.4|2282
1705572900000|2024-01-18 10:15:00|577.6|576.4|577.2|576.4|577.6|576.4|577|576.4|501
1705573200000|2024-01-18 10:20:00|577||577||577||577||2637
1705573500000|2024-01-18 10:25:00|576.8|577.4|576.4|576|578|577.4|576.4|575.6|3681
1705573800000|2024-01-18 10:30:00|576.6|576.2|577.6|577|577.8|577|576.6|576.2|2937
1705574100000|2024-01-18 10:35:00|577.8|576.6|579.6|578.8|579.8|579.2|577.2|576.4|1532
1705574400000|2024-01-18 10:40:00|579.8|579.2|580.2|579.2|581|580|579.6|579|1822
1705574700000|2024-01-18 10:45:00|580|579.4|580.2|579.6|580.2|579.6|579.6|579.2|121565
1705575000000|2024-01-18 10:50:00|580|579.4|580|579.2|581|580.6|579.8|579|3239
1705575300000|2024-01-18 10:55:00|580.2|579.4|579.8|579.2|580.2|579.8|579.6|578.8|1605
1705575600000|2024-01-18 11:00:00|580.2|579.6|580.8|580|581.2|580.6|580.2|579.6|7937
1705575900000|2024-01-18 11:05:00|581|580.2|579.4|578.6|581|580.6|579.4|578.6|4361
1705576200000|2024-01-18 11:10:00|579.6|578.4|581|580.4|581.2|580.4|579.2|578.4|2311
1705576500000|2024-01-18 11:15:00|580.4|579.8|579.2|578|580.8|580|579|577.8|64126
1705576800000|2024-01-18 11:20:00|579.4|578.2|579.4|578.4|579.4|578.4|578.6|578|574
1705577100000|2024-01-18 11:25:00|579.2|578.6|579.8|579.4|580|579.4|578.2|577.6|3030
1705577400000|2024-01-18 11:30:00|580.4|579.8|578.8|578|581|580.2|578.6|577.6|5326
1705577700000|2024-01-18 11:35:00|578.2|578.2|577.8|577.4|578.2|578.2|577.8|577.4|320
1705578000000|2024-01-18 11:40:00|577.4|577|576.8|576|577.4|577|576.6|576|1160
1705578300000|2024-01-18 11:45:00|577.4|577|577.4|576.8|578.6|577.8|577.4|576.4|3161
1705578600000|2024-01-18 11:50:00|577.8|577.6|577.2|576.6|578.4|577.6|577|576.6|2878
1705578900000|2024-01-18 11:55:00|577.6|576.8|577.8|577|578|577.6|577.4|576.6|4732
1705579200000|2024-01-18 12:00:00|578|577.2|578|577.6|578|577.6|577.6|577|1792
1705579500000|2024-01-18 12:05:00|578.4|577.8|579.4|578.8|579.6|578.8|578.4|577.8|7357
1705579800000|2024-01-18 12:10:00|579.6|579|580.2|579.6|581|580.2|579.6|579|3909
1705580100000|2024-01-18 12:15:00|581|580.6|582.4|581.6|582.6|581.8|580.4|580|6401
1705580400000|2024-01-18 12:20:00|582.8|582|581.4|580.8|582.8|582.4|581.2|580.8|932
1705580700000|2024-01-18 12:25:00|581.6|581.2|579.8|579.4|581.6|581.2|579.8|579.4|2461
1705581000000|2024-01-18 12:30:00|580.2|579.6|577.6|577|580.2|579.6|577.6|577|1264
1705581300000|2024-01-18 12:35:00|578.2|577.2|578.2|577.6|578.2|577.6|577.6|577|1078
1705581600000|2024-01-18 12:40:00|578.8|577.8|577|576.2|578.8|578.2|576.8|576.2|7359
1705581900000|2024-01-18 12:45:00|577.2|576.4|575.8|575.4|577.2|576.6|575.8|575.2|446
1705582200000|2024-01-18 12:50:00|575.6|575.2|576|575.2|576|575.6|575.4|574.6|867
1705582500000|2024-01-18 12:55:00|575.8|575.6|575.4|575|576.4|575.6|575.4|575|2237
1705582800000|2024-01-18 13:00:00|576|575.2|576|575.4|576.6|575.6|576|575.2|353
1705583100000|2024-01-18 13:05:00|576.2|575.6|575.6|575|576.4|575.8|575.4|575|958
1705583400000|2024-01-18 13:10:00|575|574.6|575|574.6|575|574.6|575|574.6|228
1705583700000|2024-01-18 13:15:00|575.2|574.8|574.2|573.6|575.2|574.8|574|573.6|1332
1705584000000|2024-01-18 13:20:00|573.6|573.4|573.4|573|573.6|573.6|573.4|573|2040
1705584300000|2024-01-18 13:25:00|573.6|573.2|573.8|573.2|573.8|573.2|573.4|573|2137
1705584600000|2024-01-18 13:30:00|573.4|572.4|572.4|571.8|573.4|572.4|571.8|570.4|4166
1705584900000|2024-01-18 13:35:00|572.8|572.4|572.6|571.8|576|575.2|572.6|571.8|4667
1705585200000|2024-01-18 13:40:00|572.4|571.6|570.8|570|572.4|571.6|570.8|570|2328
1705585500000|2024-01-18 13:45:00|571|570.2|571|570.4|571.6|571.2|570.4|570|3814
1705585800000|2024-01-18 13:50:00|571.4|571|573.4|572.6|573.4|572.6|571.4|570.8|3195
1705586100000|2024-01-18 13:55:00|573.2|572|571.4|570.4|573.2|572|571.2|570.4|2187
1705586400000|2024-01-18 14:00:00|571.6|571.2|573.8|573.4|573.8|573.4|571.6|571|2484
1705586700000|2024-01-18 14:05:00|574.2|573.6|575.4|575.2|576.4|575.6|573.6|572.8|3128
1705587000000|2024-01-18 14:10:00|575.6|575.4|576.2|575.6|576.4|576|575.6|575.2|1820
1705587300000|2024-01-18 14:15:00|576.6|576|576|575.4|576.8|576|576|575.4|410
1705587600000|2024-01-18 14:20:00|575.8|575.2|574.4|574|575.8|575.2|574.2|573.8|5187
1705587900000|2024-01-18 14:25:00|574.6|573.8|575.4|574.8|575.6|575.2|574.6|573.8|2393
1705588200000|2024-01-18 14:30:00|576.2|575|579.4|578.6|579.4|578.6|576.2|575|8331
1705588500000|2024-01-18 14:35:00|579.2|578.8|576.6|576|580.4|579.4|576.6|576|4625
1705588800000|2024-01-18 14:40:00|577.2|576.2|574.6|574|578.2|577.4|574.2|573.6|6310
1705589100000|2024-01-18 14:45:00|575.2|574.2|576.8|576.4|577|576.6|574.8|574|4135
1705589400000|2024-01-18 14:50:00|577|576.6|575.2|574.2|577|576.6|575.2|574.2|1620
1705589700000|2024-01-18 14:55:00|575.4|574.4|574.6|574|575.8|575|574.4|574|2982
1705590000000|2024-01-18 15:00:00|574.8|574.2|573.4|573|574.8|574.2|572.4|571.8|3196
1705590300000|2024-01-18 15:05:00|573.2|572.6|574|573.6|574.6|574.2|573.2|572.6|1454
1705590600000|2024-01-18 15:10:00|573.8|573.2|575.2|574.8|576|575.2|573.8|573.2|4360
1705590900000|2024-01-18 15:15:00|574.8|575|574.2|573.8|575.2|575|573.6|573.4|3606
1705591200000|2024-01-18 15:20:00|574.6|574.2|573|572.4|574.6|574.2|572.8|572.4|6316
1705591500000|2024-01-18 15:25:00|573.2|572.6|575|574.6|575|574.8|573.2|572.6|4986
1705591800000|2024-01-18 15:30:00|575.2|574.8|575.4|575|576|575.4|574.6|574.2|6272
1705592100000|2024-01-18 15:35:00|575.8|575.2|578|577.6|578.8|578.2|575.8|575.2|5240
1705592400000|2024-01-18 15:40:00|578.4|577.8|577.8|577.4|578.6|578.4|577.4|577|3565
1705592700000|2024-01-18 15:45:00|577.6|577.2|574.6|574.2|577.6|577.2|574|573.4|5433
1705593000000|2024-01-18 15:50:00|574.8|574.6|574.2|573.8|574.8|574.6|574.2|573.8|3011
1705593300000|2024-01-18 15:55:00|574|573.6|572.6|572.2|574|573.6|572.6|572.2|6574
1705593600000|2024-01-18 16:00:00|572.4|572|572|571.6|572.8|572.4|572|571.4|4393
1705593900000|2024-01-18 16:05:00|572.2|572|574|573.2|574.8|574.2|572.2|572|9281
1705594200000|2024-01-18 16:10:00|574.2|573.4|574.6|574.2|574.6|574.2|573.8|573.4|3190
1705594500000|2024-01-18 16:15:00|574.4|574|574.2|573.8|575.2|575|574|573.6|7131
1705594800000|2024-01-18 16:20:00|574.6|574.2|574.8|574.4|575.4|575|574.6|574.2|4924
1705595100000|2024-01-18 16:25:00|575|574.6|573.8|573.4|575.2|574.6|573.6|573.2|3007
1705651200000|2024-01-19 08:00:00|583.2|574.2|579.2|576.2|590.8|587.4|579.2|574.2|10767
1705651500000|2024-01-19 08:05:00|578.8|575|576.2|575|578.8|576.2|576|575|2846
1705651800000|2024-01-19 08:10:00|574.2|572.8|573.4|571.6|574.6|573.2|572.6|571.2|2728
1705652100000|2024-01-19 08:15:00|574.2|572|573.8|572.6|575.8|574.6|573.4|572|3428
1705652400000|2024-01-19 08:20:00|574.2|572.4|572.4|571.8|574.4|573.4|572.4|571.4|1043
1705652700000|2024-01-19 08:25:00|572.6|572|570.8|570|572.6|572|570.6|570|5122
1705653000000|2024-01-19 08:30:00|570.6|567.8|570.8|569.4|571.2|570.2|568.4|567.6|3426
1705653300000|2024-01-19 08:35:00|570.6|569.2|570.8|570|570.8|570.2|569.2|568.2|5617
1705653600000|2024-01-19 08:40:00|571|570.2|570.6|569.6|571|570.4|569.4|568.6|1761
1705653900000|2024-01-19 08:45:00|570|569|569.6|568.2|570.8|570.2|569.6|568.2|2391
1705654200000|2024-01-19 08:50:00|569.4|568.4|571.2|570|572|571|569.4|568.2|2067
1705654500000|2024-01-19 08:55:00|572|570.2|572.4|571.6|572.4|571.6|572|570.2|232
1705654800000|2024-01-19 09:00:00|572.2|570.8|568.6|567.8|572.2|570.8|568.6|567.8|3563
1705655100000|2024-01-19 09:05:00|568.8|568.2|568.2|567.2|568.8|568.4|568|567.2|1856
1705655400000|2024-01-19 09:10:00|568.4|567.4|571|570.2|571|570.8|568.4|567.4|2350
1705655700000|2024-01-19 09:15:00|571.8|571.2|571.6|570.8|572.4|572|571.4|570.8|3784
1705656000000|2024-01-19 09:20:00|571.4|570.4|571.6|570.8|571.6|570.8|571|570.4|323
1705656300000|2024-01-19 09:25:00|572.2|571|570.8|569.8|572.2|571.8|570.6|569.6|3131
1705656600000|2024-01-19 09:30:00|570.6|569.4|567|566|570.6|569.4|566.8|566|5546
1705656900000|2024-01-19 09:35:00|566.8|565.4|564.4|563.4|566.8|565.4|563.6|562.8|2632
1705657200000|2024-01-19 09:40:00|564.2|562.8|563.6|562.8|565.6|564.8|563|562.4|3833
1705657500000|2024-01-19 09:45:00|563.4|562.4|561.8|560.8|563.4|562.4|561.6|560.8|5073
1705657800000|2024-01-19 09:50:00|562.4|561|563.2|562.8|563.2|562.8|562.4|560.8|16424
1705658100000|2024-01-19 09:55:00|562.8|562.2|563.4|562.6|563.8|563.4|562.8|562.2|5478
1705658400000|2024-01-19 10:00:00|563.2|562.4|564.2|563.6|564.2|563.6|563|562.4|1397
1705658700000|2024-01-19 10:05:00|564|563|563.2|562.6|564|563.2|563.2|562.6|1300
1705659300000|2024-01-19 10:15:00|563|562.2|565.6|564.6|565.6|564.6|562|561.4|3641
1705659600000|2024-01-19 10:20:00|565.8|565|565.2|564.6|566|565|565.2|564.6|914
1705659900000|2024-01-19 10:25:00|565|564|564.8|564|565|564|564.8|564|139
1705660200000|2024-01-19 10:30:00|564.6|563|564|563.4|564.6|563.4|563.6|562.8|1820
1705660500000|2024-01-19 10:35:00|564.4|564.2|564.4|563.6|565.6|565.2|564.2|563.6|3371
1705660800000|2024-01-19 10:40:00|564.6|563.8|563.6|563|564.6|563.8|563.6|563|12772
1705661100000|2024-01-19 10:45:00|564|563.2|564.6|564|565.2|564.6|564|563.2|2247
1705661400000|2024-01-19 10:50:00|564.2|563.6|564.8|564.2|565.6|565.2|564.2|563.6|5283
1705661700000|2024-01-19 10:55:00|565|564.4|564|563.6|565.2|565|563.4|563.2|4569
1705662000000|2024-01-19 11:00:00|563.8|563|564.4|564|564.4|564|563.8|563|2407
1705662300000|2024-01-19 11:05:00|564.6|563.8|564.2|563.8|565|564.4|564.2|563.8|3085
1705662600000|2024-01-19 11:10:00|564.6|564|564.6|563.8|564.6|564|564.6|563.8|73
1705662900000|2024-01-19 11:15:00|564.4||564.4||564.4||564.4||372
1705663200000|2024-01-19 11:20:00|563.6|563.2|567.4|566.8|567.4|566.8|563.6|563|2010
1705663500000|2024-01-19 11:25:00|568.2|567|568.2|567.8|568.4|568|567.4|567|6672
1705663800000|2024-01-19 11:30:00|568.4|567.6|568|567.4|568.4|567.6|568|567.4|366
1705664100000|2024-01-19 11:35:00|567.8|566.8|567.4|567|567.8|567.2|567|566|2782
1705664400000|2024-01-19 11:40:00|567.2|566.6|567|566.6|567.2|566.6|567|566.6|208
1705664700000|2024-01-19 11:45:00|566.8|566.2|566.4|565.8|567|566.6|566.4|565.6|1269
1705665000000|2024-01-19 11:50:00|566.6|566|566.6|566|566.6|566.2|566.6|566|680
1705665300000|2024-01-19 11:55:00|566.4|566.2|565|564.2|566.6|566.2|565|564.2|1133
1705665600000|2024-01-19 12:00:00|564.6|564|564.6|563.8|564.6|564|564.4|563.8|720530
1705665900000|2024-01-19 12:05:00|564.4|563.6|564|563.6|564.4|563.6|564|563.6|760
1705666200000|2024-01-19 12:10:00|563.6|563|563.6|563|563.6|563|563.6|563|4798
1705666500000|2024-01-19 12:15:00|563.2|562.6|563|562.2|563.2|562.6|562.8|562.2|1378
1705666800000|2024-01-19 12:20:00|562.8|561.8|565.4|564.4|566.8|566|562.4|561.8|5116
1705667100000|2024-01-19 12:25:00|565.2|563.6|565.4|564.8|565.4|564.8|564.2|563.4|686
1705667400000|2024-01-19 12:30:00|565|565|565.2|564.2|565.2|565|564.8|564|1104
1705667700000|2024-01-19 12:35:00|||||||||100
1705668000000|2024-01-19 12:40:00|564|563.8|564|563|564|563.8|563.8|563|1082
1705668300000|2024-01-19 12:45:00|563.8|562.8|564|563.4|564|563.8|563.6|562.8|1578
1705668600000|2024-01-19 12:50:00|564.2|563.6|565.6|564.6|565.6|564.8|564.2|563.6|2375
1705668900000|2024-01-19 12:55:00|565.4|564.8|564|563.2|565.4|565|564|563.2|2463
1705669200000|2024-01-19 13:00:00|564.4|563.4|564.6|563.8|565|564.4|564.2|563.4|2712
1705669500000|2024-01-19 13:05:00|564.8|564|565.8|565.2|565.8|565.2|564.4|563.8|1338
1705669800000|2024-01-19 13:10:00|565.6|565|565.4|564.8|565.8|565|565.4|564.8|1680
1705670100000|2024-01-19 13:15:00|565.2|564.6|564.8|564.2|565.2|564.6|564.8|564.2|1071
1705670400000|2024-01-19 13:20:00|564.6|563.8|564.4|564|564.6|564|564.2|563.4|1766
1705670700000|2024-01-19 13:25:00|564.2|563|562.8|562.2|564.4|563|562.8|562.2|1658
1705671000000|2024-01-19 13:30:00|563|562.4|562.8|562.4|563.2|562.8|562.4|562|1733
1705671300000|2024-01-19 13:35:00|562.4|562.2|562.4|561.6|562.4|562.2|562|561.6|1756
1705671600000|2024-01-19 13:40:00|562.2|561.4|562|561.2|562.4|561.4|560.8|560.2|2321
1705671900000|2024-01-19 13:45:00|561.8|561.4|560.8|560|562|561.4|560.8|560|2062
1705672200000|2024-01-19 13:50:00|560.2|560.2|560.6|560.2|560.6|560.4|560.2|560|2994
1705672500000|2024-01-19 13:55:00|560.4|559.6|560|559.4|560.6|559.6|559.6|558.8|2911
1705672800000|2024-01-19 14:00:00|559.4|558.8|559.8|559|559.8|559.2|559|558.8|2446
1705673100000|2024-01-19 14:05:00|559.6|558.4|557.4|556.4|559.8|558.4|557.2|556|1108
1705673400000|2024-01-19 14:10:00|557.2|556.2|556.8|556|557.2|556.6|556.6|556|1914
1705673700000|2024-01-19 14:15:00|556.6|556.6|555.4|555|557.2|556.6|554.6|554|2453
1705674000000|2024-01-19 14:20:00|555.2|554.6|556|555.6|556|555.6|555.2|554.6|4702
1705674300000|2024-01-19 14:25:00|555.8|555.4|555|554.6|555.8|555.6|555|554.6|5842
1705674600000|2024-01-19 14:30:00|555.4|554.4|552.8|552.4|555.6|555|552.8|552.4|8084
1705674900000|2024-01-19 14:35:00|552.6|552.2|552.6|552.2|553|552.4|551.6|551.2|6756
1705675200000|2024-01-19 14:40:00|552.2|551.8|551.2|550.8|552.6|552.2|551|550.4|3708
1705675500000|2024-01-19 14:45:00|551|551.4|552|551.6|552|551.8|551|550.8|11731
1705675800000|2024-01-19 14:50:00|551.6|550.8|554.4|553.4|555|554.2|551|550.2|9119
1705676100000|2024-01-19 14:55:00|554.2|553.6|555.8|554.6|556|555.2|554.2|553.4|64301
1705676400000|2024-01-19 15:00:00|555.4|554.8|554.8|553.6|556|554.8|553.6|553|6285
1705676700000|2024-01-19 15:05:00|555|554|552.6|552|555|554|551.8|550.8|6550
1705677000000|2024-01-19 15:10:00|551.6|551|551.8|551|552.6|552|551.6|550.8|7020
1705677300000|2024-01-19 15:15:00|552|551.2|549.8|548.8|552.8|552.2|549.8|548.8|3102
1705677600000|2024-01-19 15:20:00|549.4|549|550|549.6|550|549.6|547.8|547.2|5081
1705677900000|2024-01-19 15:25:00|549.6|549.2|549.2|548.4|549.8|549.2|548.8|548.2|3622
1705678200000|2024-01-19 15:30:00|549|548.2|548.2|547.4|549|548.2|548|547.4|2660
1705678500000|2024-01-19 15:35:00|548.4|548.2|548.2|547.6|549.6|549|548|547.4|2955
1705678800000|2024-01-19 15:40:00|548.4|547.8|549.2|548.6|549.8|549|548.4|547.6|4365
1705679100000|2024-01-19 15:45:00|549.4|548.8|548.6|548|549.4|548.8|548.2|547.6|2454
1705679400000|2024-01-19 15:50:00|548|547.4|547.8|547.2|548.6|548|547.6|547.2|10486
1705679700000|2024-01-19 15:55:00|547.4|547.4|549.4|548.8|549.6|549.2|547.2|546.6|8535
1705680000000|2024-01-19 16:00:00|549.2|548.6|549.2|548.8|550|549.4|549.2|548.6|15929
1705680300000|2024-01-19 16:05:00|549|548.6|549.8|549.2|549.8|549.2|549|548.6|9850
1705680600000|2024-01-19 16:10:00|550.4|549.4|550.4|549.8|551.4|551|550.2|549.4|8769
1705680900000|2024-01-19 16:15:00|550.2|549.4|549.6|549|550.4|550|549|548.4|5620
1705681200000|2024-01-19 16:20:00|549.4|548.8|549.4|549|549.8|549.6|548.4|547.8|5980
1705681500000|2024-01-19 16:25:00|549.8|549.2|552|550.6|552|550.6|549|548.4|22041
1705910400000|2024-01-22 08:00:00|559|555|567|565.2|575.6|572.4|559|555|19848
1705910700000|2024-01-22 08:05:00|568.2|566|579.6|577|582.4|579|568.2|566|10161
1705911000000|2024-01-22 08:10:00|579.8|577.2|576.2|574.4|579.8|577.2|576.2|574.4|4270
1705911300000|2024-01-22 08:15:00|575.2|573.2|575.4|573.4|576.6|574.6|574|572.4|14547
1705911600000|2024-01-22 08:20:00|575.2|572.6|573.6|571.8|575.2|574.4|573.4|571.6|9682
1705911900000|2024-01-22 08:25:00|573.4|571.2|570.6|569.4|573.4|571.2|568.6|567.2|3651
1705912200000|2024-01-22 08:30:00|570.2|569.6|570.8|568.6|572|571.2|569.6|568.6|4031
1705912500000|2024-01-22 08:35:00|571.4|568.8|571.2|570.6|572.2|571.4|571.2|568.8|2602
1705912800000|2024-01-22 08:40:00|570.6|570.2|571.8|570.8|572.2|571.2|570.6|569.4|2165
1705913100000|2024-01-22 08:45:00|572|570|569.4|567.8|572|571.4|569.4|567.8|2524
1705913400000|2024-01-22 08:50:00|569.2|568.8|565.8|564.8|570.2|568.8|565.8|564.8|5322
1705913700000|2024-01-22 08:55:00|565.6|565|566|565.2|568.4|567.6|565.4|564.8|11571
1705914000000|2024-01-22 09:00:00|565.8|564.8|564|563.4|565.8|564.8|564|563.2|5100
1705914300000|2024-01-22 09:05:00|563.8|563.2|563.2|562.6|564|563.6|562.8|562.4|5705
1705914600000|2024-01-22 09:10:00|563|562.4|561.2|560.6|563|562.4|560.6|559.4|6996
1705914900000|2024-01-22 09:15:00|561|560.4|563.2|562.2|563.2|562.4|560.6|559.8|1593
1705915200000|2024-01-22 09:20:00|563|562|563.6|563|563.6|563|562.6|561.8|2318
1705915500000|2024-01-22 09:25:00|564|562.8|563.4|562.6|564.2|563.6|562.2|561.6|4539
1705915800000|2024-01-22 09:30:00|563.2|562.4|562.4|561.8|563.2|562.4|561.4|560.6|3005
1705916100000|2024-01-22 09:35:00|561.6|561.2|559.2|558.4|561.6|561.2|559.2|558.2|2268
1705916400000|2024-01-22 09:40:00|559.8|558.2|561|560|561|560.4|559.8|558.2|673
1705916700000|2024-01-22 09:45:00|560.8|559.8|560.2|559.4|560.8|559.8|560|559.4|6775
1705917000000|2024-01-22 09:50:00|560.8|560.2|561.6|560.8|561.6|561|560.8|560.2|2507
1705917300000|2024-01-22 09:55:00|562.8|561|563|562.6|563|562.6|562.6|560.8|1028
1705917600000|2024-01-22 10:00:00|563.2|562.8|562|561.4|563.2|562.8|561.6|561.2|3785
1705917900000|2024-01-22 10:05:00|561.8|561.2|561.4|561|561.8|561.2|561.4|560.8|4258
1705918200000|2024-01-22 10:10:00|561.6|561.2|560.8|559.8|561.6|561.2|560.6|559.8|795
1705918500000|2024-01-22 10:15:00|560.6|560|560.8|560.2|560.8|560.2|560.6|560|2076
1705918800000|2024-01-22 10:20:00|560.2|559.8|559.6|559|560.2|559.8|559.6|559|1574
1705919100000|2024-01-22 10:25:00|559.4|558.8|558.4|557.8|559.4|558.8|558.4|557.8|3101
1705919400000|2024-01-22 10:30:00|558.2|557.4|558|557.4|558.2|557.6|557.4|557|3471
1705919700000|2024-01-22 10:35:00|558.8|558.6|559.4|558.8|560.8|560.4|558.8|558.6|4033
1705920000000|2024-01-22 10:40:00|559.2|558.4|559.6|558.8|559.6|559|559.2|558.4|900
1705920300000|2024-01-22 10:45:00||559||558.8||559||558.8|7654
1705920600000|2024-01-22 10:50:00|||||||||5
1705920900000|2024-01-22 10:55:00|560|559|559.8|559.2|560.2|559.8|559.6|559|3195
1705921200000|2024-01-22 11:00:00|560|559.4|559.6|559|560.6|560|559.2|558.8|1122
1705921500000|2024-01-22 11:05:00|559.4|558.8|559.4|558.8|559.4|558.8|559.4|558.8|2005
1705921800000|2024-01-22 11:10:00|559.2|558.6|559.4|558.6|559.4|558.8|559|558.6|1198
1705922100000|2024-01-22 11:15:00|559.2|558.8|558.6|558.2|559.2|558.8|558.6|558.2|1021
1705922400000|2024-01-22 11:20:00|557.6|557|555.8|555|557.6|557|555.6|555|7273
1705922700000|2024-01-22 11:25:00|555.6|553.6|554.4|554|555.6|554.6|554.4|553.6|2296
1705923000000|2024-01-22 11:30:00|554.6|553.8|555|554.6|555|554.6|554.4|553.8|1688
1705923300000|2024-01-22 11:35:00|556|555.4|556|555.4|556|555.4|556|555.4|1160
1705923600000|2024-01-22 11:40:00|555.6|555|555.6|555|555.6|555|555.6|555|252
1705923900000|2024-01-22 11:45:00|555|554.6|554.2|553.8|555|554.8|554.2|553.8|1193
1705924200000|2024-01-22 11:50:00|554.4|554|552.6|551.8|554.4|554|552.4|551.6|11181
1705924500000|2024-01-22 11:55:00|552|552|552|551.4|552|552|552|551.4|2202
1705924800000|2024-01-22 12:00:00|552.4|551.8|553.8|553|554.6|554.2|552.4|551.8|5507
1705925100000|2024-01-22 12:05:00|552.6|552|552|551.6|552.6|552.2|552|551.6|4272
1705925400000|2024-01-22 12:10:00|551.8|551.4|552.8|551.8|552.8|552.4|551.8|551.4|1589
1705925700000|2024-01-22 12:15:00|552.6|552|552.4|551.8|552.6|552|552.4|551.6|108
1705926000000|2024-01-22 12:20:00|552.2|551.6|553|552.2|553|552.2|551.6|551.2|5004
1705926300000|2024-01-22 12:25:00|552.8|552.4|552.6|552|552.8|552.4|552.6|552|579
1705926600000|2024-01-22 12:30:00|552.2|551.8|552.2|551.8|552.2|551.8|551.6|551|57015
1705926900000|2024-01-22 12:35:00|552|551.6|552.2|551.8|552.2|551.8|552|551.6|223
1705927200000|2024-01-22 12:40:00|552|551.6|553.2|552.4|553.4|552.4|551.6|551.2|1826
1705927500000|2024-01-22 12:45:00|553|552.2|552|551.2|553.2|552.2|552|551.2|2279
1705927800000|2024-01-22 12:50:00|552.4|551.4|554|553|554.8|554.4|552.4|551.2|2477
1705928100000|2024-01-22 12:55:00|555.4|553.2|555.2|554.6|555.4|554.8|555|553.2|32073
1705928400000|2024-01-22 13:00:00|555|554.4|553.2|552.4|555|554.4|553|552|2279
1705928700000|2024-01-22 13:05:00|553|552.2|553|552.2|553.2|552.6|552.2|551.6|2071
1705929000000|2024-01-22 13:10:00|553.2|552.4|552.6|552|553.2|552.6|552.6|552|326
1705929300000|2024-01-22 13:15:00|552.4|551|550.8|550.6|552.4|551.4|550.8|550.2|825
1705929600000|2024-01-22 13:20:00|550.6|550.2|552.2|551.8|552.4|551.8|550.6|549.6|2226
1705929900000|2024-01-22 13:25:00|552.6|552.2|553.8|553.2|553.8|553.2|552.6|552.2|7765
1705930200000|2024-01-22 13:30:00|553.6|553|552|551.6|553.6|553|551.8|551.2|1538
1705930500000|2024-01-22 13:35:00|551.8|551.2|553|552.4|553|552.4|551.8|551.2|2771
1705930800000|2024-01-22 13:40:00|553.8|553.2|555.8|554.8|556.2|555|553.8|553.2|6245
1705931100000|2024-01-22 13:45:00|555.6|555|557.6|556.8|557.6|556.8|555.6|554.8|5858
1705931400000|2024-01-22 13:50:00|558|557|559.8|559|560.4|560|557.8|557|5810
1705931700000|2024-01-22 13:55:00|560|559.2|559.8|559.2|560.6|559.6|559.8|559|2252
1705932000000|2024-01-22 14:00:00|559.2|559.4|559.4|559|559.8|559.4|559|558.6|20331
1705932300000|2024-01-22 14:05:00|559.8|559.2|560|559.2|560|559.6|559.6|559|3040
1705932600000|2024-01-22 14:10:00|559.8|559.4|560|559.4|560|559.6|559.8|559.4|1529
1705932900000|2024-01-22 14:15:00|559.8|559|559.6|558.8|559.8|559|558.6|558.4|9396
1705933200000|2024-01-22 14:20:00|560|559|560|559.4|562|561.6|560|558.8|4958
1705933500000|2024-01-22 14:25:00|559.8|559.2|559.8|559.2|559.8|559.2|559.8|559|4532
1705933800000|2024-01-22 14:30:00|560.4|559.6|563.8|563.2|564|563.6|560|559.4|9119
1705934100000|2024-01-22 14:35:00|564|562.6|561|560.4|564|562.6|561|560.2|3324
1705934400000|2024-01-22 14:40:00|560.8|560|558|557.4|560.8|560|556.8|556.2|10036
1705934700000|2024-01-22 14:45:00|558.2|557.2|560|559.2|560.4|559.6|557.8|557|6337
1705935000000|2024-01-22 14:50:00|559.8|559|560.2|559.8|562.4|561.6|559.8|558.8|5973
1705935300000|2024-01-22 14:55:00|560|559.6|562.6|561.6|562.6|561.6|560|559.6|4099
1705935600000|2024-01-22 15:00:00|563|561.8|563.2|562.4|565|563.2|561.2|560.6|5736
1705935900000|2024-01-22 15:05:00|563|562.6|563.4|562.8|563.6|562.8|562.6|562|5344
1705936200000|2024-01-22 15:10:00|563.6|563.4|565|564.4|565.8|565.4|563.4|563.4|3490
1705936500000|2024-01-22 15:15:00|564.6|564.6|562.6|562.2|564.6|564.6|562.6|561.8|6554
1705936800000|2024-01-22 15:20:00|562.2|561.6|564.8|564|565.2|564.6|562.2|561.6|5724
1705937100000|2024-01-22 15:25:00|563.8|563.4|563.6|563.2|565.6|565.2|563.6|563.2|7716
1705937400000|2024-01-22 15:30:00|563.4|562.8|561|560.2|563.4|562.8|561|560|4181
1705937700000|2024-01-22 15:35:00|560.8|559|559.4|558.6|560.8|560|559.2|558.6|7316
1705938000000|2024-01-22 15:40:00|559.2|558.8|558|557.2|559.4|558.8|558|557|2086
1705938300000|2024-01-22 15:45:00|558.6|557.4|558|557.6|558.8|558.2|558|557.2|9041
1705938600000|2024-01-22 15:50:00|558.2|557.8|560.6|560|560.6|560.2|558.2|557.8|6528
1705938900000|2024-01-22 15:55:00|560|559.6|560.6|559.8|560.6|560|559.8|559.4|4395
1705939200000|2024-01-22 16:00:00|560.4|559.4|558.8|558.2|560.4|559.4|558.4|558|5563
1705939500000|2024-01-22 16:05:00|558.6|558.4|559.4|558.8|559.4|558.8|558.6|558.4|13019
1705939800000|2024-01-22 16:10:00|559.4|559.6|560.2|559.6|560.2|559.8|559.4|559.2|6997
1705940100000|2024-01-22 16:15:00|560.4|559.8|560.6|559.8|560.8|560.2|560.2|559.8|276
1705940400000|2024-01-22 16:20:00|560.4|560|561.2|560.6|561.4|560.6|560.4|559.8|3231
1705940700000|2024-01-22 16:25:00|561.4|560.8|562.2|561.2|562.4|561.6|560.8|560.4|1982
1705996800000|2024-01-23 08:00:00|562.4|551.8|571.4|568.8|571.8|568.8|562.4|551.8|13157
1705997100000|2024-01-23 08:05:00|568|568|567.4|566.2|569.2|568|566|564.6|5239
1705997400000|2024-01-23 08:10:00|569.2|566.4|567.8|566.6|570.8|569.2|567.4|566.4|1542
1705997700000|2024-01-23 08:15:00|568|567.6|569.2|567.6|572.4|571.4|567.2|567.2|6985
1705998000000|2024-01-23 08:20:00|569.4|567.8|572|570.4|572.2|570.4|569.4|567.8|1195
1705998300000|2024-01-23 08:25:00|571.8|570.6|569.4|568.4|572|570.6|569.2|568.2|4280
1705998600000|2024-01-23 08:30:00|570.6|568.6|571.6|570.4|571.6|570.4|570.6|568.6|2060
1705998900000|2024-01-23 08:35:00|571.4|570.2|572.2|571|572.4|571.2|570.6|569.8|760
1705999200000|2024-01-23 08:40:00||571.2||571.4||571.4||571.2|6750
1705999500000|2024-01-23 08:45:00|571.8|571.6|568.6|568|571.8|571.8|568.4|568|4898
1705999800000|2024-01-23 08:50:00|568.4|567.8|571.8|570.6|571.8|570.6|568.4|567.8|2839
1706000100000|2024-01-23 08:55:00|572.2|570.8|571|570|573|572.2|569.8|568.8|3771
1706000400000|2024-01-23 09:00:00|572|570.8|568|567|572|571|568|567|6376
1706000700000|2024-01-23 09:05:00|568.8|567.4|567.8|566.8|569|568|567.4|566|1996
1706001000000|2024-01-23 09:10:00|567.6|566.4|570.8|569.6|570.8|569.8|567.6|566.4|2469
1706001300000|2024-01-23 09:15:00|571|569.8|570.6|569.8|571|570.2|570.4|569.8|7261
1706001600000|2024-01-23 09:20:00|570.8|570|571.2|570.2|571.2|570.2|569.8|568.8|13168
1706001900000|2024-01-23 09:25:00|571|570.4|570.6|569.6|571.2|570.4|569.8|568.8|3591
1706002200000|2024-01-23 09:30:00|570.4|569.4|568.2|567.6|570.6|569.4|568|567.4|2051
1706002500000|2024-01-23 09:35:00|569|568.4|569.8|568.8|569.8|569|568.8|568.4|617
1706002800000|2024-01-23 09:40:00|569.6|569|571.2|570.4|571.2|570.4|569.6|569|6112
1706003100000|2024-01-23 09:45:00|571.4|570.6|572|571.2|572|571.4|571.2|570.4|2701
1706003400000|2024-01-23 09:50:00|573|571.4|575.2|574.2|575.2|574.2|572.8|571.4|4791
1706003700000|2024-01-23 09:55:00|575.4|574.4|574.4|573.6|575.8|574.8|573.2|572.4|3442
1706004000000|2024-01-23 10:00:00|574.2|573.2|573.4|572.2|574.2|573.2|573|572.2|1941
1706004300000|2024-01-23 10:05:00|573.2|571.6|571|570.2|573.2|571.6|571|570.2|2301
1706004600000|2024-01-23 10:10:00|570.8|570|569.8|569.2|571.6|571|569.8|569.2|2747
1706004900000|2024-01-23 10:15:00|569.6|569|570.2|569.2|570.2|569.6|569.4|568.8|2525
1706005200000|2024-01-23 10:20:00|570.4|569.4|573|572|573|572.4|570.4|569.4|6979
1706005500000|2024-01-23 10:25:00||572.2||572.2||572.2||572|2744
1706005800000|2024-01-23 10:30:00|573.4|572.4|572.4|571.8|573.4|573|572.2|571.8|3846
1706006100000|2024-01-23 10:35:00|572.8|572|572.6|572.2|572.8|572.4|572.4|572|962
1706006400000|2024-01-23 10:40:00|573|572.4|573.4|572.6|573.4|572.8|573|572.2|1858
1706006700000|2024-01-23 10:45:00|573.2|572.8|572.4|571.6|573.4|572.8|572.4|571.4|2953
1706007000000|2024-01-23 10:50:00|572.2|571|572|571.6|572.2|571.6|571.2|570.8|1049
1706007300000|2024-01-23 10:55:00|572.4|572|574|573.2|574.8|573.6|572.4|572|2246
1706007600000|2024-01-23 11:00:00|573.8|572.6|572.4|571.8|573.8|572.6|572|571.4|3635
1706007900000|2024-01-23 11:05:00|573.4|572|575|574.2|575|574.2|572.8|572|1815
1706008200000|2024-01-23 11:10:00|575.8|574.6|575.6|574.8|577.4|576.6|574.8|574.4|4583
1706008500000|2024-01-23 11:15:00|574.8|574.4|577|575.8|577.2|576.6|574.8|574.4|5952
1706008800000|2024-01-23 11:20:00|577.2|576|579.6|578.8|580.4|579.4|577|576|7566
1706009100000|2024-01-23 11:25:00|580.4|578.6|580|578.8|581.4|580.2|579|578.2|5262
1706009400000|2024-01-23 11:30:00|580.4|579|583|581.8|583.4|582.6|580.4|579|4984
1706009700000|2024-01-23 11:35:00|582.8|582|582.8|581.4|582.8|582|582.6|581.4|12967
1706010000000|2024-01-23 11:40:00|583.2|581.6|582.6|582|583.6|582.8|582.4|581.6|1881
1706010300000|2024-01-23 11:45:00|581.8|581|582.2|581.2|582.2|581.2|581.8|581|4260
1706010600000|2024-01-23 11:50:00|582|581.4|581.6|581|582.4|582|581.6|581|875
1706010900000|2024-01-23 11:55:00|581|580.6|583.4|582.6|583.6|583|581|580.6|3161
1706011200000|2024-01-23 12:00:00|583.8|582.8|584|583.4|584|583.6|583.6|582.8|3255
1706011500000|2024-01-23 12:05:00|585|583.6|583.6|582.6|585.4|584|583.6|582.6|1873
1706011800000|2024-01-23 12:10:00|583.4|582.4|584|582.8|584|582.8|583|582.4|2256
1706012100000|2024-01-23 12:15:00|584.2|582.4|582.8|582|584.2|582.4|582.8|582|1203
1706012400000|2024-01-23 12:20:00|582.2||582.6||582.6||582.2||1167
1706012700000|2024-01-23 12:25:00|||||||||1058
1706013000000|2024-01-23 12:30:00|581.6|581.2|581|580.2|582.6|581.8|580.6|579.8|1325
1706013300000|2024-01-23 12:35:00|580.8|580|581.6|580.4|581.8|580.8|580.8|579.8|1481
1706013600000|2024-01-23 12:40:00|581.4|580.6|580.6|580|581.4|580.6|580.6|580|833
1706013900000|2024-01-23 12:45:00|581|579.6|581.6|580.6|581.6|580.6|579.8|579.4|2131
1706014200000|2024-01-23 12:50:00|581.8|580.8|581.6|580.4|581.8|580.8|581.2|580.4|3665
1706014500000|2024-01-23 12:55:00|581.8|580.6|582.8|582|583|582.4|581.4|580.6|3015
1706014800000|2024-01-23 13:00:00|582.6|582.4|583|582|583|582.4|582.4|582|1530
1706015100000|2024-01-23 13:05:00|582.8|582.2|583|582.2|583|582.2|582.8|582.2|594
1706015400000|2024-01-23 13:10:00|582.4|582|582.8|582.4|582.8|582.4|582.4|582|1638
1706015700000|2024-01-23 13:15:00|583||583||583||583||1494
1706016000000|2024-01-23 13:20:00|582.8|582.6|583|582.4|583|582.6|582.8|582.2|1921
1706016300000|2024-01-23 13:25:00|582.8|582.2|582.6|582.2|582.8|582.2|582.6|582.2|739
1706016600000|2024-01-23 13:30:00|583|582.6|584.8|584.2|585.8|584.8|583|582.6|4325
1706016900000|2024-01-23 13:35:00|585|584|585.8|584.8|585.8|584.8|583.6|583|1999
1706017200000|2024-01-23 13:40:00|586|586.2|586.4|585.4|587.4|586.2|585.8|585.4|817
1706017500000|2024-01-23 13:45:00|586.6|584.6|586.2|585|586.6|585|585.2|584.6|1337
1706017800000|2024-01-23 13:50:00|586|585.2|583.6|583.2|586.2|585.2|583.6|583.2|4475
1706018100000|2024-01-23 13:55:00|584|583.4|582.8|582|584|583.4|582|581.4|3612
1706018400000|2024-01-23 14:00:00|583|582.2|584.4|583.6|585|583.6|582.8|582.2|858
1706018700000|2024-01-23 14:05:00|584.2|583.4|584.6|583.8|584.8|583.8|584.2|583.4|1301
1706019000000|2024-01-23 14:10:00|584.4|584|585.4|584.4|585.4|584.8|584.2|584|2316
1706019300000|2024-01-23 14:15:00|585.2|583.8|583.8|583.2|585.4|583.8|583.8|583.2|4092
1706019600000|2024-01-23 14:20:00|584.2|583|583.2|582.6|584.2|583|583|582|19265
1706019900000|2024-01-23 14:25:00|583.6|582.8|583.2|583|583.6|583.2|583.2|582.8|1983
1706020200000|2024-01-23 14:30:00|583.6|583.2|581.8|581|584.6|584|581.2|580.8|6023
1706020500000|2024-01-23 14:35:00|582.2|581.2|585.2|584.6|585.8|585|582.2|581.2|5387
1706020800000|2024-01-23 14:40:00|585.4|584.8|583|582.6|585.4|584.8|582.8|582.2|4390
1706021100000|2024-01-23 14:45:00|582.8|582.4|582.4|581.8|583|582.4|581.4|581.2|5922
1706021400000|2024-01-23 14:50:00|582.6|581|579|578.2|582.6|581|578.8|577.8|3795
1706021700000|2024-01-23 14:55:00|578.4|578.4|578.8|578.2|578.8|578.4|577.8|577.2|5048
1706022000000|2024-01-23 15:00:00|579.8|578.4|578.4|577.8|579.8|579.2|577.8|577.6|4125
1706022300000|2024-01-23 15:05:00|579|578|579|578.4|580|579|578.6|578|2204
1706022600000|2024-01-23 15:10:00|579.4|579|579|578.8|580.2|579.8|579|578.6|4446
1706022900000|2024-01-23 15:15:00|579.4|579|580.6|580|580.6|580.2|578.8|578.4|8422
1706023200000|2024-01-23 15:20:00|580.8|580.4|577.4|576.8|580.8|580.4|577.2|576.6|5112
1706023500000|2024-01-23 15:25:00|577.2|576.6|580.6|579.6|580.6|579.6|577|576.6|5684
1706023800000|2024-01-23 15:30:00|580.4|579.4|577.2|576.4|580.4|579.6|577|576.4|5526
1706024100000|2024-01-23 15:35:00|577|576.6|579|578.2|579|578.2|577|576.6|5658
1706024400000|2024-01-23 15:40:00|579.2|578.4|576.8|576.4|579.4|578.8|576.8|576.4|7007
1706024700000|2024-01-23 15:45:00|576.6|576.2|577|576.6|577|576.8|576.6|576.2|3474
1706025000000|2024-01-23 15:50:00|576.8|576.2|578|577.6|578.4|578.2|576.8|576.2|8266
1706025300000|2024-01-23 15:55:00|578.4|577.8|577.6|577.2|578.4|578.2|577.4|577|1944
1706025600000|2024-01-23 16:00:00|577.4|577|578.2|577.6|578.6|578|577.2|576.8|4487
1706025900000|2024-01-23 16:05:00|578|577.4|579|578.6|579|578.6|577.8|577.4|4139
1706026200000|2024-01-23 16:10:00|579.4|579|576.4|576.2|579.4|579|576.4|576.2|7594
1706026500000|2024-01-23 16:15:00|576.8|576.4|576.4|576.2|577.2|576.8|576.4|576|6297
1706026800000|2024-01-23 16:20:00|576.2|576|576.2|575.8|577.2|576.8|576|575.6|4547
1706027100000|2024-01-23 16:25:00|576.6|576|576.4|575.4|577.2|576.6|576.2|575.4|4328
1706083200000|2024-01-24 08:00:00|583.2|577.6|588.2|585.8|589.8|585.8|582.2|577.6|6625
1706083500000|2024-01-24 08:05:00|587.6|585.2|591.2|589.4|591.4|589.4|587.6|585.2|2025
1706083800000|2024-01-24 08:10:00|590.6|589.8|590|588|592.6|590.8|590|588|2420
1706084100000|2024-01-24 08:15:00|590.2|588.2|585.8|584.4|590.6|589.4|585.8|584.2|2143
1706084400000|2024-01-24 08:20:00|585.6|584.2|584.2|583|585.6|584.4|583.4|582.2|2203
1706084700000|2024-01-24 08:25:00|584|582.8|584|582.6|584.4|584|582.8|581.8|3410
1706085000000|2024-01-24 08:30:00|585|583|589.8|589|590.4|589.4|585|583|9324
1706085300000|2024-01-24 08:35:00|590|588.6|585|584|590|588.6|585|584|6212
1706085600000|2024-01-24 08:40:00|584.8|583.8|582.2|581.2|585|584|582.2|581.2|3911
1706085900000|2024-01-24 08:45:00|583.2|581.4|582.4|581.8|583.4|582.4|580.8|580.6|7244
1706086200000|2024-01-24 08:50:00|582.6|582.2|585|584|585|584|582.6|582.2|19262
1706086500000|2024-01-24 08:55:00|584.8|584.2|585|584.6|585|584.6|584.8|584.2|2578
1706086800000|2024-01-24 09:00:00|584.8|584|583.4|582.8|584.8|584|583.4|582.6|1690
1706087100000|2024-01-24 09:05:00|582.8|582.2|586.2|584.8|586.2|584.8|582.2|581.2|3390
1706087400000|2024-01-24 09:10:00|586|584.2|586.4|585.2|586.8|585.2|585.4|584|2308
1706087700000|2024-01-24 09:15:00|587.2|585.4|587|586.2|588.4|588|586.2|585.4|4218
1706088000000|2024-01-24 09:20:00|586.6|586.4|588.2|587.4|588.4|587.8|586.4|585.8|5613
1706088300000|2024-01-24 09:25:00|588|587.2|586.2|585.2|588|587.2|586.2|585|4976
1706088600000|2024-01-24 09:30:00|586|584.8|585.2|584.4|586|585.2|585.2|584.2|66
1706088900000|2024-01-24 09:35:00|585.4|584.6|585.2|584.4|586|585.6|584.8|584.4|3111
1706089200000|2024-01-24 09:40:00|584.6|584.2|584.6|583.8|585.2|584.4|583.4|582.6|2844
1706089500000|2024-01-24 09:45:00|583.8|583.4|582.4|581.8|584.6|584|582.4|581.8|1232
1706089800000|2024-01-24 09:50:00|582.6|582|584.4|583.4|584.4|583.6|582.2|581.8|2770
1706090100000|2024-01-24 09:55:00|584.6|583.6|584.8|584|585|584.6|584.4|583.6|2735
1706090400000|2024-01-24 10:00:00|584.6|583.8|583.4|582.8|584.8|584|583.2|582.8|2133
1706090700000|2024-01-24 10:05:00|583.6|583|584.4|583.2|584.4|583.4|583.4|582.8|4471
1706091000000|2024-01-24 10:10:00|584.2|583.4|584|583.2|584.2|583.8|583.4|583|431
1706091300000|2024-01-24 10:15:00|584.6|583.4|583.8|583.2|585.8|585|583.8|583.2|1928
1706091600000|2024-01-24 10:20:00|584|583.8|584.4|583.4|585.6|585.2|584|583|2514
1706091900000|2024-01-24 10:25:00|584.2|583.2|584.8|584.2|584.8|584.2|584|583.2|763
1706092200000|2024-01-24 10:30:00|585.2|584.4|583.6|582.8|585.2|584.8|583.6|582.8|2103
1706092500000|2024-01-24 10:35:00|583|582.6|583.2|582.6|583.2|582.6|582.6|582.2|4876
1706092800000|2024-01-24 10:40:00|583|582.2|581.6|581|583|582.2|581.6|581|56
1706093100000|2024-01-24 10:45:00|582.2|582|583|582.4|583.4|582.6|582.2|581.6|1854
1706093400000|2024-01-24 10:50:00|583.4|583.2|584|583|584.2|583.4|583|582.4|1233
1706093700000|2024-01-24 10:55:00|583.8|583.2|583.4|582.8|584.8|583.8|582.8|582.2|2305
1706094000000|2024-01-24 11:00:00|583.2|583|582.4|582|583.4|583|582.4|582|6626
1706094300000|2024-01-24 11:05:00|582|581.8|581.8|581.2|582.4|581.8|581.8|580.8|1838
1706094600000|2024-01-24 11:10:00|581.2|580.6|581.4|580.8|581.8|581.2|581|580.6|1650
1706094900000|2024-01-24 11:15:00|581.8|581|580.8|580.2|581.8|581|580.8|580.2|1598
1706095200000|2024-01-24 11:20:00|581.2|580.6|581.6|581.2|581.8|581.2|580.8|580.4|2175
1706095500000|2024-01-24 11:25:00|581.8|580.8|580.8|580.4|581.8|580.8|580.8|580.4|1170
1706095800000|2024-01-24 11:30:00|581|580.6|580.4|580|581.2|580.6|580.4|580|1474
1706096100000|2024-01-24 11:35:00|580.8|580.2|581|580.6|581.2|580.6|580.4|580.2|1335
1706096400000|2024-01-24 11:40:00|581.2|580.8|580.6|580.2|582|581.6|580.6|580.2|702
1706096700000|2024-01-24 11:45:00|580|579.8|581.2|580.6|581.2|580.6|580|579.8|3205
1706097000000|2024-01-24 11:50:00|581.6|580.8|581.4|580.6|581.6|580.8|581|580.6|653
1706097300000|2024-01-24 11:55:00|581.8|580.8|581.4|580.8|582.4|581.6|581.4|580.8|1089
1706097600000|2024-01-24 12:00:00|581.6|580.4|583.6|583|583.6|583|581|580.4|1365
1706097900000|2024-01-24 12:05:00|583.4|582.4|583|582.6|583.4|582.6|582.8|582.2|534
1706098200000|2024-01-24 12:10:00|582.4|581.8|582.4|581.6|582.4|582|582.2|581.6|762
1706098500000|2024-01-24 12:15:00|582.2|580.8|583.2|582.6|583.8|583|581.4|580.8|2008
1706098800000|2024-01-24 12:20:00|582.8|582.8|583.2|582.6|583.2|582.8|582.8|582.2|815
1706099100000|2024-01-24 12:25:00|584.2|582.8|584|583.2|584.4|583.8|583.6|582.8|1267
1706099400000|2024-01-24 12:30:00|583.8|583.4|584|583.4|584|583.6|583.8|583.4|205
1706099700000|2024-01-24 12:35:00|584.2|583.6|584|583.4|584.4|584|584|583.4|1683
1706100000000|2024-01-24 12:40:00|583.8|583.2|583.8|583.2|583.8|583.4|583.6|583|638
1706100300000|2024-01-24 12:45:00|583.6|583|583.6|583.2|583.6|583.2|583.6|583|2948
1706100600000|2024-01-24 12:50:00|583.4|583|582.4|582|583.6|583|582.4|582|3985
1706100900000|2024-01-24 12:55:00|582.8|582.2|582.8|582.4|583|582.6|582.8|582.2|1763
1706101200000|2024-01-24 13:00:00|582.6|582|582.8|582.4|583|582.6|582.4|582|733
1706101500000|2024-01-24 13:05:00|583.4|582.8|583.6|583|585.2|584.4|583.4|582.8|3518
1706101800000|2024-01-24 13:10:00|583.4|583.2|583.4|582.8|584|583.6|583|582.6|6403
1706102100000|2024-01-24 13:15:00|582.8|582.2|584.2|583.6|584.2|583.8|582.8|582.2|2742
1706102400000|2024-01-24 13:20:00|584.6|583.8|583.6|582.8|584.6|584|583.6|582.8|1724
1706102700000|2024-01-24 13:25:00|583.4|583|582.8|582.4|583.4|583.2|582.6|582.2|2873
1706103000000|2024-01-24 13:30:00|583|582.6|583.6|583.2|584.6|583.8|583|582.6|2190
1706103300000|2024-01-24 13:35:00|583.8|583.4|583.8|583.2|583.8|583.4|583.6|583.2|1603
1706103600000|2024-01-24 13:40:00|583.6|582.2|583|582.2|583.6|582.2|583|582.2|1016
1706103900000|2024-01-24 13:45:00|582|581.6|583.8|583.4|584.4|584|582|581.6|2576
1706104200000|2024-01-24 13:50:00|583|583.6|582.6|582.2|583|583.6|582.6|581.8|459
1706104500000|2024-01-24 13:55:00|582.4|581.8|581.8|581.4|582.4|582|581.8|581.2|800
1706104800000|2024-01-24 14:00:00|581.6|581|581.6|581.2|582.2|581.8|581.6|581|977
1706105100000|2024-01-24 14:05:00|581.8|581.4|582.6|582.2|582.8|582.2|581.6|581.2|1004
1706105400000|2024-01-24 14:10:00|582.4|582|582.8|582.6|583|582.6|582.4|582|1825
1706105700000|2024-01-24 14:15:00|583|582.8|583.8|583.2|584|583.6|583|582.8|4124
1706106000000|2024-01-24 14:20:00|584|583.4|583.4|582.8|584.4|583.6|583.4|582.8|4187
1706106300000|2024-01-24 14:25:00|583.2|583|582|581.4|583.2|583|581.8|581.2|9929
1706106600000|2024-01-24 14:30:00|582.2|581.8|580.8|580.2|583.2|582.8|580.6|580|14062
1706106900000|2024-01-24 14:35:00|580.6|580|581|580.4|581.8|581.4|579.6|578.8|5401
1706107200000|2024-01-24 14:40:00|580.8|581|581.8|581.6|582|581.6|580.8|580.6|3469
1706107500000|2024-01-24 14:45:00|581.4|580.8|581|580.4|581.6|580.8|580.4|579.6|4177
1706107800000|2024-01-24 14:50:00|580.8|580.2|580.2|579.8|581|580.2|578.8|578|4482
1706108100000|2024-01-24 14:55:00|581.2|580|578.6|578|581.2|580.4|578.4|578|6741
1706108400000|2024-01-24 15:00:00|579.6|578.8|576.8|576.2|580.2|579|575.8|575.4|7910
1706108700000|2024-01-24 15:05:00|576.4|576|579.2|578.6|579.2|578.8|576.4|575.8|5953
1706109000000|2024-01-24 15:10:00|579|578|579.8|579.4|579.8|579.4|578.6|578|2902
1706109300000|2024-01-24 15:15:00|579.6|579.6|578.6|578.2|580|579.6|578.6|578.2|7787
1706109600000|2024-01-24 15:20:00|578.4|577.8|579.2|578.6|579.4|579|578|577.6|5022
1706109900000|2024-01-24 15:25:00|578.8|578.8|580|579.6|580|579.6|578.8|578.4|2586
1706110200000|2024-01-24 15:30:00|579.8|579.2|577.8|577.2|579.8|579.2|577.4|576.8|5153
1706110500000|2024-01-24 15:35:00|577.6|576.8|577.6|577.2|578.2|577.6|576.6|576|4294
1706110800000|2024-01-24 15:40:00|577.4|577|578|577.6|578|577.6|577.2|576.6|4456
1706111100000|2024-01-24 15:45:00|578.2|577.4|577.4|577|578.2|577.8|577.4|576.6|3205
1706111400000|2024-01-24 15:50:00|577.2|576.6|576.4|576|577.2|576.8|576.2|575.6|2888
1706111700000|2024-01-24 15:55:00|577|576.6|576.6|576.2|577|576.6|576.6|576.2|1744
1706112000000|2024-01-24 16:00:00|576.8|576.4|574.6|574|576.8|576.4|574.2|574|10782
1706112300000|2024-01-24 16:05:00|574.4|573.8|573.8|573.4|574.4|574|573.8|573.4|2098
1706112600000|2024-01-24 16:10:00|573.6|572.8|574.6|574.2|575|574.6|573.4|572.8|9734
1706112900000|2024-01-24 16:15:00|574.8|574.4|575.2|574.8|575.6|575.2|574.6|574.2|4570
1706113200000|2024-01-24 16:20:00|575|575|576.2|576|576.4|576|575|574.6|11295
1706113500000|2024-01-24 16:25:00|576|575.8|577.4|576.4|578|577|576|575.8|3803
1706169600000|2024-01-25 08:00:00|577.2|572.6|576|574.6|581.4|577.6|573.2|570|8027
1706169900000|2024-01-25 08:05:00|576.6|574.8|573.6|572.6|576.6|574.8|571.8|570.4|2142
1706170200000|2024-01-25 08:10:00|573.4|571.8|571.4|570.2|574.2|573.2|570.8|570|2008
1706170500000|2024-01-25 08:15:00|572|570.8|573|572|574.4|573|572|570.6|1302
1706170800000|2024-01-25 08:20:00|572.8|571.2|573.8|572.8|574.6|573.2|571.8|571.2|9592
1706171100000|2024-01-25 08:25:00|573.4|572.4|571.6|570.4|573.4|572.4|571|570|3084
1706171400000|2024-01-25 08:30:00|573|572.2|575.4|573.8|575.4|573.8|572.8|572|1309
1706171700000|2024-01-25 08:35:00|575.2|573.6|575.6|574.4|575.6|574.4|573.4|572.4|728
1706172000000|2024-01-25 08:40:00|576.6|574.6|576.2|575.4|576.8|575.6|575|574.4|2751
1706172300000|2024-01-25 08:45:00|576.4|575.8|572.4|571.8|577.4|576.6|572.2|571.8|3116
1706172600000|2024-01-25 08:50:00|573.2|572.4|573|572.2|573.6|573.2|572.6|571.8|1902
1706172900000|2024-01-25 08:55:00|573.6|572|573.2|572.4|573.6|573|573.2|572|457
1706173200000|2024-01-25 09:00:00|572.8|571.8|572.4|571.6|572.8|571.8|571.4|570.2|1757
1706173500000|2024-01-25 09:05:00|573.8|571.2|569.4|568.2|573.8|572.8|569.4|568.2|2892
1706173800000|2024-01-25 09:10:00|569.6|568.4|568.4|567.6|570|569.4|568.4|567.6|3314
1706174100000|2024-01-25 09:15:00|568.2|567|568.2|567.8|568.4|567.8|567.8|566.6|3388
1706174400000|2024-01-25 09:20:00|569.4|568|569.4|568.4|570|569.2|568.8|568|2781
1706174700000|2024-01-25 09:25:00|569.2|568.6|569|568.4|569.2|568.6|568.6|567.8|2798
1706175000000|2024-01-25 09:30:00|568.8|568.2|568.6|567.8|569.2|568.6|568.2|567.8|596
1706175300000|2024-01-25 09:35:00|569.2|568|569.2|568.8|569.2|568.8|568.6|568|981
1706175600000|2024-01-25 09:40:00|569|568.6|569.8|568.8|569.8|568.8|568.2|567.2|1158
1706175900000|2024-01-25 09:45:00|569.6|568.6|569.8|569.2|569.8|569.4|568.8|568.2|1937
1706176200000|2024-01-25 09:50:00|570.6|569|571.4|570.6|571.4|570.6|570.6|569|1845
1706176500000|2024-01-25 09:55:00|571.8|570.8|569.8|569|571.8|571.2|569.6|569|3682
1706176800000|2024-01-25 10:00:00|570.4|569.2|570.8|570|570.8|570.6|570.4|569.2|562
1706177100000|2024-01-25 10:05:00|570.6|569.4|568.6|567.8|570.6|569.4|568.6|567.8|1542
1706177400000|2024-01-25 10:10:00|569.6|568|569.2|568|569.6|569|568.6|567.8|999
1706177700000|2024-01-25 10:15:00|569|568.2|568.6|567.8|569.2|568.6|568.4|567.8|1169
1706178000000|2024-01-25 10:20:00|568.8|568.6|570.2|569.4|570.2|569.4|568.6|568.6|468
1706178300000|2024-01-25 10:25:00|569.6|569.6|569.4|568.8|570|569.6|569.4|568.8|1237
1706178600000|2024-01-25 10:30:00|569.8|569.4|569.8|569.4|570|569.6|569.8|569.4|124
1706178900000|2024-01-25 10:35:00|570.4|570|570.4|569.6|570.4|570|570|569.6|2621
1706179200000|2024-01-25 10:40:00|570.2|569.4|570.4|569.8|570.4|569.8|570.2|569.4|119
1706179500000|2024-01-25 10:45:00|569.4|568.4|569|568.4|569.4|568.4|569|568.4|51
1706179800000|2024-01-25 10:50:00|568.4|567.8|568|567|569|568.2|567.8|567|2007
1706180100000|2024-01-25 10:55:00|567.8|567.2|569|568.4|569|568.6|567.8|567.2|709
1706180400000|2024-01-25 11:00:00|568.4|568|571.6|570.6|571.8|570.6|568.4|568|1638
1706180700000|2024-01-25 11:05:00|571.2|569.4|569.8|568.8|571.2|569.6|569.6|568.6|2400
1706181000000|2024-01-25 11:10:00||568.6||569||569||568.6|920
1706181300000|2024-01-25 11:15:00|570|569.6|570.4|569.4|570.6|569.8|570|569.4|1188
1706181600000|2024-01-25 11:20:00|570.8|569.6|571.6|571|571.8|571|570.8|569.6|990
1706181900000|2024-01-25 11:25:00|571.4|570.4|570.4|569.4|571.6|570.4|570.4|569.4|735
1706182200000|2024-01-25 11:30:00|570.2|569.6|570.4|569.6|570.4|570|570|569.6|1615
1706182500000|2024-01-25 11:35:00|570.2|569.8|569.2|568.2|570.2|569.8|569.2|568|1541
1706182800000|2024-01-25 11:40:00|569.4|568.4|569.2|568.6|569.4|568.6|569.2|568.4|486
1706183100000|2024-01-25 11:45:00||568.8||568.8||568.8||568.8|751
1706183400000|2024-01-25 11:50:00|569|568.4|569.2|568.8|569.2|568.8|568.8|568.2|776
1706183700000|2024-01-25 11:55:00|569.4|569|569.2|568.2|570|569.2|569.2|568.2|661
1706184000000|2024-01-25 12:00:00|569.4|568.4|567.8|567.4|569.4|568.4|567.8|567.2|402
1706184300000|2024-01-25 12:05:00|568.2|567.8|568.2|567.4|568.2|567.8|568.2|567.4|495
1706184600000|2024-01-25 12:10:00|568||568.2||568.2||568||0
1706184900000|2024-01-25 12:15:00|568|567|566.4|565.6|568|567|566.4|565.6|1428
1706185200000|2024-01-25 12:20:00|566.2|565.2|567|566.4|567|566.6|565.8|565.2|2255
1706185500000|2024-01-25 12:25:00|566.8|565.8|565.8|565.4|566.8|565.8|565.8|565.4|2225
1706185800000|2024-01-25 12:30:00|565.4|565.2|566|565.4|566|565.6|565.4|565.2|388
1706186100000|2024-01-25 12:35:00|565.8|565.2|566|565.2|566|565.8|565.8|565.2|3398
1706186400000|2024-01-25 12:40:00|||||||||1357
1706186700000|2024-01-25 12:45:00|565.8||565.8||565.8||565.8||1000
1706187000000|2024-01-25 12:50:00|566|565.4|566.4|565.8|566.6|566.4|566|565.4|1719
1706187300000|2024-01-25 12:55:00|566.2|565.6|567.4|566|567.4|566.6|565.2|565|1541
1706187600000|2024-01-25 13:00:00|567.2|566.2|565.8|565.4|567.2|566.2|565.8|565.4|1582
1706187900000|2024-01-25 13:05:00|565.6|565.2|568.2|567.6|568.2|567.8|565.6|565.2|3196
1706188200000|2024-01-25 13:10:00|568|568|568|567.4|568.2|568|568|567.4|2648
1706188500000|2024-01-25 13:15:00|567.2|566.4|569|568|569|568.4|567.2|566.4|1189
1706188800000|2024-01-25 13:20:00|568.8|567.8|569.6|568.8|569.6|569|568.4|567.6|1317
1706189100000|2024-01-25 13:25:00|569.4|568.6|571|570|571.6|570.8|569.4|568.4|2481
1706189400000|2024-01-25 13:30:00|570.8|569.8|570.6|569.6|570.8|570|569|568|15440
1706189700000|2024-01-25 13:35:00|570.8|569.8|570.6|569.8|571.4|570.8|570.6|569.8|3973
1706190000000|2024-01-25 13:40:00|570.8|570|569.6|568.8|570.8|570.2|569.4|568.8|3961
1706190300000|2024-01-25 13:45:00|569.8|569|570.8|569.8|572.2|571.6|569.8|568.8|5449
1706190600000|2024-01-25 13:50:00|570.6|570.8|572|571.4|573.4|572.6|570.4|570.6|9179
1706190900000|2024-01-25 13:55:00|572.2|571.8|570.4|569.6|572.2|571.8|570.4|569.6|6708
1706191200000|2024-01-25 14:00:00|570.2|569.8|571.6|570.8|572.4|571.8|570.2|569.4|5415
1706191500000|2024-01-25 14:05:00|571.4|570.4|571.2|570.4|571.8|571.2|570.4|570|6268
1706191800000|2024-01-25 14:10:00|571.4|570.6|573.2|572.4|573.6|573|571|570.4|3872
1706192100000|2024-01-25 14:15:00|572.8|572|571.4|571|572.8|572|571|570.6|3424
1706192400000|2024-01-25 14:20:00|571.2|570.8|571.8|571.2|572|571.6|571.2|570.6|3328
1706192700000|2024-01-25 14:25:00|572|570.8|571|570.2|572.8|572|570.8|570.2|4164
1706193000000|2024-01-25 14:30:00|570.8|570|571.4|570.6|572.8|571.6|570.2|569.2|6541
1706193300000|2024-01-25 14:35:00|571.6|570.8|570.8|570|572.4|572|570.4|569.6|3634
1706193600000|2024-01-25 14:40:00|570.6|570.2|570.4|569.4|572|571.2|570|569.4|1316
1706193900000|2024-01-25 14:45:00|570.2|569.6|570.6|569.8|570.8|570.2|569.6|568.6|3184
1706194200000|2024-01-25 14:50:00|570.8|570|571|570.2|571|570.4|570|569.2|3068
1706194500000|2024-01-25 14:55:00|570.8|570.4|571|570.2|571|570.4|570.4|569.8|1973
1706194800000|2024-01-25 15:00:00|571.4|570.4|569.4|568.6|571.4|571|569.4|568.6|1828
1706195100000|2024-01-25 15:05:00|569.8|568.8|570.2|569.6|570.2|569.8|569.2|568.8|2353
1706195400000|2024-01-25 15:10:00|570|570|569.6|569.4|570.4|570|569.4|568.8|35022
1706195700000|2024-01-25 15:15:00|570.2|569.8|570|569.2|570.4|569.8|568.6|568|4706
1706196000000|2024-01-25 15:20:00|570.2|569.4|570|569.6|570.2|570|569.8|569.2|20845
1706196300000|2024-01-25 15:25:00|570.2|569.4|570.2|569.6|570.4|570|569.8|569.4|695
1706196600000|2024-01-25 15:30:00|570|570|569.4|568.4|570.4|570|569.2|568.4|1185
1706196900000|2024-01-25 15:35:00|569.2|568.6|569.6|569|570.2|569.6|568.8|568.4|4288
1706197200000|2024-01-25 15:40:00|569.8|568.8|569.6|569|570.8|570|569.6|568.8|3515
1706197500000|2024-01-25 15:45:00|569.4|568.6|569.2|568.6|569.6|568.8|569.2|568.6|1259
1706197800000|2024-01-25 15:50:00|568.8|568.4|568.6|568.2|569.2|568.6|568|567.4|1268
1706198100000|2024-01-25 15:55:00|568.8|568.8|568.6|568.2|569.2|568.8|568.4|568.2|46852
1706198400000|2024-01-25 16:00:00|568|567.8|567.6|567|568.2|567.8|567|566.6|5364
1706198700000|2024-01-25 16:05:00|567.4|566.8|567.6|567|568.6|568|567.4|566.8|3648
1706199000000|2024-01-25 16:10:00|568|567.2|568.4|567.8|568.4|568|567.4|566.8|3808
1706199300000|2024-01-25 16:15:00|568.6|568.2|568.2|567.8|569.2|568.6|568|567.6|9989
1706199600000|2024-01-25 16:20:00|568.4|568|567.8|567.4|568.6|568|567.6|567|3135
1706199900000|2024-01-25 16:25:00|568|567.2|568.6|568|568.6|568.2|567.4|567|5402
1706256000000|2024-01-26 08:00:00|577.2|569|568.4|566.8|577.2|569.2|567|563.8|5718
1706256300000|2024-01-26 08:05:00|569.6|567|567|565|569.6|568|567|565|2465
1706256600000|2024-01-26 08:10:00|566.8|564|568.2|566|569.4|568|565.6|564|1410
1706256900000|2024-01-26 08:15:00|568.4|566.2|564.8|563.8|568.4|566.8|563.2|562.2|9545
1706257200000|2024-01-26 08:20:00|565|563|564.6|563|565|563|563.4|561.2|437
1706257500000|2024-01-26 08:25:00|564.4|563.2|564.6|563.2|564.6|563.2|564.4|563.2|34
1706257800000|2024-01-26 08:30:00|563.8|563.4|564.2|563.2|565.2|565|563.8|563.2|2166
1706258100000|2024-01-26 08:35:00|563.8|562.8|564|563|564.2|563|563.8|562.4|178
1706258400000|2024-01-26 08:40:00|565.2|564.4|567.4|565.8|567.4|565.8|565|564.2|1445
1706258700000|2024-01-26 08:45:00|567.2|566.2|567.4|566.2|567.4|566.2|567.2|566.2|373
1706259000000|2024-01-26 08:50:00|567.8|566.4|569.8|568.8|570.2|569.4|567.8|566.4|3137
1706259300000|2024-01-26 08:55:00|570|569|568.8|568|570.2|569|568.8|568|207
1706259600000|2024-01-26 09:00:00|568.6|567|566.6|565.6|568.6|567|566.2|565.2|1873
1706259900000|2024-01-26 09:05:00|566.4|565.4|566.2|565.6|566.6|565.8|565.2|564.6|4986
1706260200000|2024-01-26 09:10:00|566.4|565.8|564.6|563.4|566.6|566|564.4|563.4|1889
1706260500000|2024-01-26 09:15:00|564.8|563.6|564.2|563.8|565|564.2|564.2|563.6|1133
1706260800000|2024-01-26 09:20:00|564.4|564|565.4|564.2|566.2|565.4|564.4|563.8|2597
1706261100000|2024-01-26 09:25:00|565.6|564.4|566.6|565.8|566.6|566|564.8|564.2|3003
1706261400000|2024-01-26 09:30:00|568|566|567.4|566.2|568|567.2|566.8|566|881
1706261700000|2024-01-26 09:35:00|567.6|566.4|567.8|566.6|567.8|566.6|567.6|566.2|1
1706262000000|2024-01-26 09:40:00|568|566.8|571.4|570.8|571.6|571|568|566.8|3247
1706262300000|2024-01-26 09:45:00|572.2|571.4|573.6|572.6|574.2|573.4|572.2|571.2|2893
1706262600000|2024-01-26 09:50:00|574.4|572.8|573.4|572.6|574.8|574.4|573|572.6|6370
1706262900000|2024-01-26 09:55:00|573.2|572.2|572.8|572.2|573.6|573|572.6|572.2|1742
1706263200000|2024-01-26 10:00:00|573.2|572.8|572.8|572|573.6|572.8|572.2|571.6|2798
1706263500000|2024-01-26 10:05:00|573.4|572.2|573.8|573.2|574.6|574.2|573.4|572.2|903
1706263800000|2024-01-26 10:10:00|573.2|572.8|573.2|572.8|574.4|573.4|573.2|572.8|5713
1706264100000|2024-01-26 10:15:00|573.8|573.2|575.2|574.4|575.2|574.4|573.8|573.2|2500
1706264400000|2024-01-26 10:20:00|575|574.2|576|575|576|575|574.6|574|3145
1706264700000|2024-01-26 10:25:00|575.8|575.2|576.2|575.2|576.8|576|575.4|575|1952
1706265000000|2024-01-26 10:30:00|576|575|574.8|573.8|576|575.2|574.4|573.6|2062
1706265300000|2024-01-26 10:35:00|575|574|575|574.2|575|574.6|574.8|574|777
1706265600000|2024-01-26 10:40:00|574.8|574|576|575|576.2|575.6|574.8|574|782
1706265900000|2024-01-26 10:45:00|576.2|575.2|578.2|577.2|578.2|577.4|576|575.2|3465
1706266200000|2024-01-26 10:50:00|577.4|576.6|577.6|576.8|577.6|576.8|576.4|575.4|1121
1706266500000|2024-01-26 10:55:00|578.6|577|577.4|576.8|580.2|579|577|576.6|7451
1706266800000|2024-01-26 11:00:00|576.6|576|577.2|576.8|580.6|579.8|576.6|576|8371
1706267100000|2024-01-26 11:05:00|577.8|577.2|575.4|574.6|577.8|577.4|575.4|574.4|2524
1706267400000|2024-01-26 11:10:00|575.2|574.4|575.4|574.8|575.8|575|575.2|574.4|959
1706267700000|2024-01-26 11:15:00|575|574.2|574.4|573.6|575.2|574.4|574|573.2|2929
1706268000000|2024-01-26 11:20:00|574.6|573.4|574.8|574|574.8|574.2|574.6|573.4|1698
1706268300000|2024-01-26 11:25:00|575.4|574.6|576.6|575.6|576.6|575.6|575.4|574.6|6752
1706268600000|2024-01-26 11:30:00|576.4|575.2|575|574.4|576.4|575.2|574.8|574.2|1730
1706268900000|2024-01-26 11:35:00|574.4|573.6|575.4|574.4|575.4|574.8|573.8|573|1314
1706269200000|2024-01-26 11:40:00|575.2|574.6|575.2|574.6|575.4|574.6|575.2|574.6|30
1706269500000|2024-01-26 11:45:00|575|574.4|575.2|574.2|575.2|574.4|574|573.2|1048
1706269800000|2024-01-26 11:50:00|575|574.4|575.2|574.4|575.2|574.4|575|574.2|615
1706270100000|2024-01-26 11:55:00|575|574|574.8|574.2|575.2|574.2|574.6|574|1492
1706270400000|2024-01-26 12:00:00|575.2|574.4|576.2|575.4|578|577.6|575.2|574.4|4907
1706270700000|2024-01-26 12:05:00|577.4|575.6|577.8|576.8|577.8|576.8|577.4|575.4|905
1706271000000|2024-01-26 12:10:00|577.6|577|577.6|576.8|578|577.2|577.4|576.8|1564
1706271300000|2024-01-26 12:15:00|578|577|577.4|576.8|578|577.4|577|576.4|2658
1706271600000|2024-01-26 12:20:00|578|577.2|579.4|578.8|579.4|578.8|577.8|577.2|3880
1706271900000|2024-01-26 12:25:00|579|578.4|579.4|578.8|580|579.8|579|578.4|4315
1706272200000|2024-01-26 12:30:00|578.8|578.4|579.6|578.6|580|579.4|578.4|578|2658
1706272500000|2024-01-26 12:35:00|579.8|579|579.4|578.6|579.8|579|578.4|577.8|2408
1706272800000|2024-01-26 12:40:00|579.6|578.8|581.6|580.8|581.6|580.8|579.4|578.6|803
1706273100000|2024-01-26 12:45:00|581.4|581|581|580.8|581.6|581.4|580.6|580.2|8241
1706273400000|2024-01-26 12:50:00|580.6|580.2|579.4|578.6|580.6|580.2|579.2|578.6|1847
1706273700000|2024-01-26 12:55:00|579|578.8|578|577.2|579.8|579.4|577.6|577.2|7584
1706274000000|2024-01-26 13:00:00|577.4|578|579.2|578.6|579.6|578.8|577.4|577.6|10592
1706274300000|2024-01-26 13:05:00|579.4|578.4|579.2|578.2|579.4|578.4|578.6|578.2|3160
1706274600000|2024-01-26 13:10:00|579|578.4|578.4|577.8|579.2|578.4|578.2|577.8|1411
1706274900000|2024-01-26 13:15:00|577.6|577|578.2|577.4|578.2|577.6|577.6|577|1926
1706275200000|2024-01-26 13:20:00|578|576.6|576|575.6|578|576.6|576|575.6|5202
1706275500000|2024-01-26 13:25:00|576.2|575.2|575.8|574.8|576.4|575.2|575.2|574.8|1295
1706275800000|2024-01-26 13:30:00|576.4|575|574.6|574|577|575.6|573.8|573.2|3227
1706276100000|2024-01-26 13:35:00|575.2|573.8|576|575|576|575.2|574.8|573.8|524
1706276400000|2024-01-26 13:40:00|576.8|575.2|577.2|576.4|577.4|576.6|576.4|575.2|2855
1706276700000|2024-01-26 13:45:00|576.6|576.2|579.2|578.6|579.2|578.6|576.6|576.2|3112
1706277000000|2024-01-26 13:50:00|579.4|578.8|579.8|579.4|579.8|579.4|579.2|578.6|1533
1706277300000|2024-01-26 13:55:00|579.4|579|579.6|579.2|580|579.6|579.4|579|2749
1706277600000|2024-01-26 14:00:00|580|579.6|579.6|579.2|580|579.6|579.4|579|2249
1706277900000|2024-01-26 14:05:00|579.4|579|579.6|579.4|579.6|579.4|579.2|579|6314
1706278200000|2024-01-26 14:10:00|579.2|579.2|579.2|578.4|579.6|579.2|578.2|577.8|2951
1706278500000|2024-01-26 14:15:00|579.4|578.6|578.4|578|579.6|578.8|578.4|578|2276
1706278800000|2024-01-26 14:20:00|578.2|577.8|578.8|578|578.8|578.2|578.2|577.8|7185
1706279100000|2024-01-26 14:25:00|579|578.6|578.2|577.4|579.4|578.8|578|577.2|3324
1706279400000|2024-01-26 14:30:00|578.6|577.8|579.2|578.4|579.8|579.2|578.6|577.8|5349
1706279700000|2024-01-26 14:35:00|579.6|578.6|579.2|578.8|580|579.6|579.2|578.6|2619
1706280000000|2024-01-26 14:40:00|578.8|578.4|579.2|578.8|579.2|579|578.8|578.4|5895
1706280300000|2024-01-26 14:45:00|579|578.4|578.4|578|580|579.4|578.2|578|3360
1706280600000|2024-01-26 14:50:00|578.2|577.6|578.2|577.4|578.4|577.8|577.6|577.2|1315
1706280900000|2024-01-26 14:55:00|578.4|577.6|579.6|579|579.6|579|578.4|577.6|2105
1706281200000|2024-01-26 15:00:00|579.2|578.4|578.6|577.8|579.2|578.4|576.4|576|6937
1706281500000|2024-01-26 15:05:00|578.4|576.8|577|576.4|578.4|577.8|577|576.2|2220
1706281800000|2024-01-26 15:10:00|577.6|577.4|577.6|576.8|578|577.4|577.2|576.8|2538
1706282100000|2024-01-26 15:15:00|577.4|576.6|576.2|576|577.4|576.6|575.4|574.8|4031
1706282400000|2024-01-26 15:20:00|575.8|575.4|577|576.6|577|576.6|575.4|575|3859
1706282700000|2024-01-26 15:25:00|577.6|577.2|577.6|577.4|578.2|577.6|577.4|577|2159
1706283000000|2024-01-26 15:30:00|577.8|577.6|578.4|578|578.4|578|577.8|577.6|1913
1706283300000|2024-01-26 15:35:00|578|577.8|577.6|577|578.8|578.4|577.6|577|8463
1706283600000|2024-01-26 15:40:00|577.8|577.2|578.8|578.2|579|578.4|577.4|577|8013
1706283900000|2024-01-26 15:45:00|579|578.6|576.6|576.4|579|578.6|576.6|576.4|6958
1706284200000|2024-01-26 15:50:00|576.8|576.6|576.2|575.8|577.4|577|576.2|575.8|2711
1706284500000|2024-01-26 15:55:00|575.8|575.6|577.2|576.8|577.2|576.8|575.8|575.6|4066
1706284800000|2024-01-26 16:00:00|577.4|577|577|576.6|577.8|577.4|577|576.6|3651
1706285100000|2024-01-26 16:05:00|576.6|576.4|578.4|577.8|578.4|577.8|576.6|576.4|3083
1706285400000|2024-01-26 16:10:00|578.8|578|578.2|577.6|579.6|579.2|578.2|577.6|8481
1706285700000|2024-01-26 16:15:00|578|578|578.8|578.4|579|578.8|578|577.8|14219
1706286000000|2024-01-26 16:20:00|579|578.6|578|577.8|579.2|578.8|577.8|577.4|6671
1706286300000|2024-01-26 16:25:00|578.2|578|578|577.8|578.4|578|578|577.8|17398
1706515200000|2024-01-29 08:00:00|580.6|575.4|567.8|567|580.6|575.4|567.4|565.2|8830
1706515500000|2024-01-29 08:05:00|568.6|567.4|567.8|566.8|570|567.8|566.6|565.2|14073
1706515800000|2024-01-29 08:10:00|567.2|566.2|565.6|564|567.6|566.2|564.4|563.2|3177
1706516100000|2024-01-29 08:15:00|566.4|564.2|565.8|564.6|568|566.4|565.4|564.2|929
1706516400000|2024-01-29 08:20:00|565|564|568.2|566.6|568.2|566.6|565|564|1171
1706516700000|2024-01-29 08:25:00|568|567|565|564|568.4|567|563.6|562.6|17540
1706517000000|2024-01-29 08:30:00|565.4|564.6|565.6|564.4|567.2|565.8|564.6|564|3868
1706517300000|2024-01-29 08:35:00|565.4|564.6|565.6|564.6|565.8|565.2|564.2|563.4|2702
1706517600000|2024-01-29 08:40:00|565.4|563.6|562.4|561.6|565.4|563.6|562.2|561.6|11126
1706517900000|2024-01-29 08:45:00|562.8|561.8|563.2|562.6|563.6|563|561.8|561|1929
1706518200000|2024-01-29 08:50:00|562.8|562.4|565|564|565|564|562.6|561.8|840
1706518500000|2024-01-29 08:55:00|564.8|563.2|563|562.6|564.8|563.2|563|562.6|1105
1706518800000|2024-01-29 09:00:00|563.4|563|564.2|563.2|564.6|563.8|563.4|562.8|433
1706519100000|2024-01-29 09:05:00|564.4|562|559.6|559|564.4|562|559.6|558.8|5624
1706519400000|2024-01-29 09:10:00|559.4|558.4|555.8|555|559.4|558.4|555.4|555|5864
1706519700000|2024-01-29 09:15:00|555.2|554.6|553|552.2|555.8|555.2|552.8|552.2|7013
1706520000000|2024-01-29 09:20:00|552.6|552|554.8|554|555.4|554.8|551.6|551.2|4319
1706520300000|2024-01-29 09:25:00|554.6|554.6|556.8|555.8|556.8|555.8|554.6|554.6|3483
1706520600000|2024-01-29 09:30:00|556.6|556|559|558.2|559|558.2|556.6|556|4422
1706520900000|2024-01-29 09:35:00|559.2|558.4|559|558|559.2|558.6|558.2|557.6|1376
1706521200000|2024-01-29 09:40:00|558.6|557.6|557.8|557.2|558.6|557.6|557.2|556.6|3718
1706521500000|2024-01-29 09:45:00|558.6|558|559.2|558.8|559.8|559|558.4|557.8|1439
1706521800000|2024-01-29 09:50:00|558.6|558.2|557.2|556.6|559.8|559|557|556.4|32845
1706522100000|2024-01-29 09:55:00|557|556.8|557.2|556.8|557.6|557|556.6|556.2|3998
1706522400000|2024-01-29 10:00:00|556.6|557|554.4|554|556.6|557|553.4|552.6|2651
1706522700000|2024-01-29 10:05:00|554.6|554.2|554.4|553.6|554.6|554.2|554.2|553.6|3007
1706523000000|2024-01-29 10:10:00|555.8|553.8|557.2|556.2|557.2|556.4|555.8|553.8|3055
1706523300000|2024-01-29 10:15:00|557|555.8|555.4|554.8|557|555.8|555.2|554.6|1169
1706523600000|2024-01-29 10:20:00|555.6|555|555.2|554.4|555.6|555.2|554.4|554|3553
1706523900000|2024-01-29 10:25:00|555|554.6|555.2|554.4|555.4|554.6|553.8|552.8|1031
1706524200000|2024-01-29 10:30:00|554.4|554|555.4|554.8|555.4|554.8|554|553.6|2427
1706524500000|2024-01-29 10:35:00|556|555.2|557.8|557.4|557.8|557.4|556|555.2|4453
1706524800000|2024-01-29 10:40:00|557.6|557|556.2|555.4|558.8|558|555.4|554.6|43269
1706525100000|2024-01-29 10:45:00|556|555.6|554.8|554|556|555.6|554.6|553.6|963
1706525400000|2024-01-29 10:50:00|553.8|553.2|554|553|554.2|553.6|553.6|553|3569
1706525700000|2024-01-29 10:55:00|553.8|553.2|553.6|553|553.8|553.2|553.6|553|435
1706526000000|2024-01-29 11:00:00|553.4|552.8|553.4|553|553.4|553|552.8|552|5382
1706526300000|2024-01-29 11:05:00|553.6|553.2|553.8|552.8|555.8|554.8|553.6|552.8|2543
1706526600000|2024-01-29 11:10:00|554|553|553.8|552.8|554|553.2|553.8|552.8|300
1706526900000|2024-01-29 11:15:00|553.6|553|554|553|554|553.2|553.6|553|1
1706527200000|2024-01-29 11:20:00|555|553.2|554|553.4|555.4|554.4|553.8|553.2|971
1706527500000|2024-01-29 11:25:00|554.2||554.2||554.4||554||1736
1706527800000|2024-01-29 11:30:00|554|553.6|554.2|553.4|554.2|553.6|554|553.4|801
1706528100000|2024-01-29 11:35:00|554|553|553.4|553|554|553|553.4|553|461
1706528400000|2024-01-29 11:40:00|553|552.4|553.4|552.8|554.2|553.4|552.6|552.2|2819
1706528700000|2024-01-29 11:45:00|553.6|553|554|553.2|554.2|553.6|553.6|553|4604
1706529000000|2024-01-29 11:50:00|554.2|553.4|555.2|554.4|555.2|554.6|554|553.4|1927
1706529300000|2024-01-29 11:55:00|555|554|554.2|553.8|555|554.2|554.2|553.8|2789
1706529600000|2024-01-29 12:00:00|554|554|556|555.4|556.2|555.6|554|554|3946
1706529900000|2024-01-29 12:05:00|555.8|555|554.8|554|556|555|554.6|553.8|3807
1706530200000|2024-01-29 12:10:00|554.4|553.4|554.2|553.4|554.6|553.8|554|553.4|5786
1706530500000|2024-01-29 12:15:00|554.4|553.6|554.6|554|556|555.4|554.4|553.6|1909
1706530800000|2024-01-29 12:20:00|556.4|554.2|556.4|555.8|557.4|556.8|556.2|554.2|2376
1706531100000|2024-01-29 12:25:00|556.8|556|557.4|557|557.4|557|556.8|556|1900
1706531400000|2024-01-29 12:30:00|557.6|557.2|557|556.4|557.6|557.4|557|556.4|3136
1706531700000|2024-01-29 12:35:00|557.6|556.6|554|553.4|557.6|557|554|553.4|3292
1706532000000|2024-01-29 12:40:00|553.8|553.6|554.4|553.6|554.8|554.2|553.8|553.6|1828
1706532300000|2024-01-29 12:45:00|554.6|553.8|554.8|554|554.8|554.2|553.8|553|4860
1706532600000|2024-01-29 12:50:00|554.2|554.2|554.4|553.6|554.8|554.2|553.8|553.4|5058
1706532900000|2024-01-29 12:55:00|554.8|553.8|555.2|554.4|555.2|554.4|554.8|553.8|961
1706533200000|2024-01-29 13:00:00|555.6|554.6|555.2|554.8|555.6|554.8|555.2|554.6|786
1706533500000|2024-01-29 13:05:00|554.8|554.6|557.4|556.8|557.4|557.2|554.8|554.6|37675
1706533800000|2024-01-29 13:10:00|558.2|557|559|558.2|561|560.2|557.4|556.6|2514
1706534100000|2024-01-29 13:15:00|558.8|557.8|558.6|557.8|558.8|558.2|558.4|557.6|161
1706534400000|2024-01-29 13:20:00|559|558|557.8|556.8|559|558.6|557.4|556.4|4783
1706534700000|2024-01-29 13:25:00|558.8|557.8|559.2|558.8|559.2|558.8|558.8|557.8|2189
1706535000000|2024-01-29 13:30:00|559.6|559|560.4|559.8|561|560.6|559.6|559|1888
1706535300000|2024-01-29 13:35:00|560.8|559.6|561.4|560.6|561.6|560.8|560.4|559.6|7384
1706535600000|2024-01-29 13:40:00|561.2|560.4|561.4|560.8|562|561.4|560.8|560.2|14999
1706535900000|2024-01-29 13:45:00|561.8|561.4|563.4|562.6|564.2|563.4|561.8|561.4|3122
1706536200000|2024-01-29 13:50:00|563.6|562.8|565.2|564.4|565.4|564.4|563.6|562.8|1342
1706536500000|2024-01-29 13:55:00|565|564.2|563.6|562.8|566.6|565.6|563.2|562.6|1947
1706536800000|2024-01-29 14:00:00|564|563|563.8|563.4|565.6|564.6|563.8|563|11071
1706537100000|2024-01-29 14:05:00|563.2|562.8|562.8|562|563.8|563|562.6|561.8|5596
1706537400000|2024-01-29 14:10:00|562.6|561.6|561.6|561|562.6|562|561.6|561|209
1706537700000|2024-01-29 14:15:00|561.4|560.4|562.4|561.8|563.6|562.8|561.2|560.4|37841
1706538000000|2024-01-29 14:20:00|562.2|561.4|561.2|560.6|562.4|561.6|561.2|560.6|34937
1706538300000|2024-01-29 14:25:00|561.4|560.4|561|560.6|562|561.4|560.8|560.2|2756
1706538600000|2024-01-29 14:30:00|561.2|560.8|561|560.4|561.4|560.8|561|560.4|2763
1706538900000|2024-01-29 14:35:00|561.8|561|563.8|563|563.8|563.2|561.8|561|3131
1706539200000|2024-01-29 14:40:00|564.6|563.2|565.6|565|566.8|566|564.6|563.2|798
1706539500000|2024-01-29 14:45:00|565.8|565.2|566.4|565.6|566.4|565.6|565.2|564.8|2307
1706539800000|2024-01-29 14:50:00|567|566.4|569|568.2|569|568.2|567|566.4|4291
1706540100000|2024-01-29 14:55:00|569.2|568.4|571.4|570.8|572.4|572.2|569.2|568.4|6991
1706540400000|2024-01-29 15:00:00|571.2|570.4|565.2|564.2|571.2|570.4|565|564.2|7607
1706540700000|2024-01-29 15:05:00|563.6|563|565|564.2|566.2|565|563.6|562.8|4302
1706541000000|2024-01-29 15:10:00|564.2|563.4|565.2|564.2|565.2|564.4|564|563.4|6552
1706541300000|2024-01-29 15:15:00|565|563.8|565.4|564.8|566.4|565.4|564.8|563.8|2664
1706541600000|2024-01-29 15:20:00|565.2|565|566.2|565.4|566.6|565.4|565.2|565|1635
1706541900000|2024-01-29 15:25:00|566|565.2|565.6|565.2|566.6|566.2|565.6|565.2|1519
1706542200000|2024-01-29 15:30:00|565.8|565|564.2|563.6|565.8|565.2|564|563.4|823
1706542500000|2024-01-29 15:35:00|564.4|563.4|566|565.6|566.4|565.8|564.2|563.4|15462
1706542800000|2024-01-29 15:40:00|566.4|565.2|566.4|566|566.6|566|565.4|564.8|901
1706543100000|2024-01-29 15:45:00|566.6|566.2|566.8|566.2|568|567.6|566.4|566|5621
1706543400000|2024-01-29 15:50:00|567.4|566.4|569|568.2|569|568.2|566.8|566.4|1766
1706543700000|2024-01-29 15:55:00|569.2|568.4|567.4|567|569.4|568.6|567.4|567|2707
1706544000000|2024-01-29 16:00:00|567.6|567.2|568|567.6|568|567.6|567.2|566.8|3515
1706544300000|2024-01-29 16:05:00|567.8|567.4|567.6|567.2|568|567.6|567|566.6|4871
1706544600000|2024-01-29 16:10:00|567.8|567.4|567.8|567.4|568.8|568.2|567.6|567.4|29478
1706544900000|2024-01-29 16:15:00|568|567.2|565.8|565.2|568.2|567.8|564.4|564|7278
1706545200000|2024-01-29 16:20:00|566|565.4|565.6|565|566.4|566|565.4|565|3449
1706545500000|2024-01-29 16:25:00|565.2|565.2|566|565|566.4|565.4|564.6|564.2|6997
1706601600000|2024-01-30 08:00:00|578.2|574|573.2|571|578.6|574.6|572|568.8|17249
1706601900000|2024-01-30 08:05:00|573|572|572.2|570.8|574.6|572.2|572|570.8|752
1706602200000|2024-01-30 08:10:00|573|571.6|571|570|573|571.6|570.4|569.8|1355
1706602500000|2024-01-30 08:15:00|570.8|569|568.2|567.2|570.8|569|565.6|565|4841
1706602800000|2024-01-30 08:20:00|568|566.6|568.2|567.4|568.2|567.4|565|563.8|10753
1706603100000|2024-01-30 08:25:00|568.8|568|566.6|565.8|569.2|568.4|566.6|565.8|2730
1706603400000|2024-01-30 08:30:00|566.4|566.2|570.6|570|570.8|570|566.2|566.2|8377
1706603700000|2024-01-30 08:35:00|570.4|570.2|569.2|568.6|571.4|570.6|569.2|568.6|6689
1706604000000|2024-01-30 08:40:00|569.4|568.8|570|569.2|570.8|570|569.2|568.6|1993
1706604300000|2024-01-30 08:45:00|569.6|568.8|566.2|565.4|569.6|568.8|566.2|565.4|3438
1706604600000|2024-01-30 08:50:00|565.6|564.8|567.6|566.6|568|567.4|565.6|564.8|2807
1706604900000|2024-01-30 08:55:00|567.8|566.8|568.8|568|568.8|568|567.8|566.8|1476
1706605200000|2024-01-30 09:00:00|568.2|567.8|567.8|567.4|568.6|567.8|567.8|567.4|1242
1706605500000|2024-01-30 09:05:00|568|567.8|568.4|568|569.8|569.4|568|567.8|2050
1706605800000|2024-01-30 09:10:00|569|568.2|569.4|568.6|569.8|568.8|569|568|1337
1706606100000|2024-01-30 09:15:00|569.2|568.2|568|567.2|569.6|568.2|567.8|567|1451
1706606400000|2024-01-30 09:20:00|568.2|567.4|567.6|567|568.2|567.4|566.8|566.2|983
1706606700000|2024-01-30 09:25:00|567.4|567.4|568.2|567.4|568.2|567.4|567.4|567.4|966
1706607000000|2024-01-30 09:30:00|568|567.6|567.6|566.8|568|567.6|567.4|566.8|1051
1706607300000|2024-01-30 09:35:00|567.4|567|566.4|565.8|567.8|567.2|566.2|565.8|1696
1706607600000|2024-01-30 09:40:00|566.8|566.4|567.2|566.8|567.8|567.2|566.2|566|972
1706607900000|2024-01-30 09:45:00|567.4|567|566.4|565.6|568|567.4|566.2|565.2|1492
1706608200000|2024-01-30 09:50:00|566.2|565.4|566|565.4|566.2|565.4|566|565.4|628
1706608500000|2024-01-30 09:55:00|566.2|565|565.6|565.2|566.4|565.2|564.6|563.8|11203
1706608800000|2024-01-30 10:00:00|566|565.4|567.2|566.4|567.2|566.8|566|565.4|1346
1706609100000|2024-01-30 10:05:00|567|566|565.8|565|567.2|566|565.4|565|402
1706609400000|2024-01-30 10:10:00|565.6|564.6|565.4|564.6|565.8|564.6|565|564.6|239477
1706609700000|2024-01-30 10:15:00|565.6|564.8|565.8|565.4|565.8|565.4|564.8|564.4|3332
1706610000000|2024-01-30 10:20:00|565.4|564.8|565|564.6|565.6|564.8|564.6|564|1334
1706610300000|2024-01-30 10:25:00|565.2|564.4|563.6|562.8|565.2|564.6|563.6|562.8|1076
1706610600000|2024-01-30 10:30:00|563.4|562.2|565.8|565|565.8|565|563|562.2|3987
1706610900000|2024-01-30 10:35:00|565.6|565.2|566.4|566|567|566.4|565.6|565.2|1687
1706611200000|2024-01-30 10:40:00|566.2|565.2|566|565|566.2|565.2|565.8|565|41
1706611500000|2024-01-30 10:45:00|565.6|565.2|565.6|565|566|565.4|565.4|565|1183
1706611800000|2024-01-30 10:50:00|566|565.6|566.2|565.2|566.2|565.8|565.4|565|1241
1706612100000|2024-01-30 10:55:00|566|565|566|565.6|566.2|565.6|565.8|565|352
1706612400000|2024-01-30 11:00:00|566.2|565.2|565|564.6|566.2|565.2|565|564.6|630
1706612700000|2024-01-30 11:05:00|564.8|564.4|564.8|564.4|565|564.4|564.8|564|171
1706613000000|2024-01-30 11:10:00|564.6|563.6|564.6|563.6|565|564.4|564|563.6|3004
1706613300000|2024-01-30 11:15:00|565|563.8|564.6|563.8|565.2|564|564.2|563.8|157
1706613600000|2024-01-30 11:20:00|564.4|563.6|564.2|563.4|564.8|564|563.4|563|1131
1706613900000|2024-01-30 11:25:00|564|563.2|564.2|563.4|564.4|563.4|564|563.2|207
1706614200000|2024-01-30 11:30:00|564.8|564|564.4|563.4|565.2|564.4|564.2|563.4|1388
1706614500000|2024-01-30 11:35:00|564.2|563.2|565|564.2|565|564.4|564.2|563.2|1091
1706614800000|2024-01-30 11:40:00|564.8|563.6|565|564.2|565.2|564.6|564.2|563.6|1067
1706615100000|2024-01-30 11:45:00|565.2|564.4|566.2|565.4|566.2|565.8|565|564.2|1136
1706615400000|2024-01-30 11:50:00|566.8|565.6|567.2|566.4|567.2|566.6|566.8|565.4|1307
1706615700000|2024-01-30 11:55:00|567|566|567|566|567.2|566.4|566.2|565.8|2627
1706616000000|2024-01-30 12:00:00|567.6|566.2|567.8|566.8|567.8|566.8|567.6|566.2|3749
1706616300000|2024-01-30 12:05:00|567.6|567|566.6|565.8|567.6|567|566.2|565.8|1658
1706616600000|2024-01-30 12:10:00|566.4|566|567.4|566.8|567.4|566.8|566.2|566|902
1706616900000|2024-01-30 12:15:00|567.8|567.2|567|566.6|567.8|567.2|567|566.6|562
1706617200000|2024-01-30 12:20:00|567.2|566.4|567|566.4|567.2|566.4|566.8|566.4|752
1706617500000|2024-01-30 12:25:00|567.2|567|567.4|566.6|567.4|567|567|566.6|2511
1706617800000|2024-01-30 12:30:00|567.2|566.4|568.2|567.6|568.6|567.8|567|566.4|417
1706618100000|2024-01-30 12:35:00|568|567|566.8|566.4|568|567|566.8|566.4|792
1706618400000|2024-01-30 12:40:00|566.6|565.6|566.6|566|566.8|566.2|566.2|565.6|192
1706618700000|2024-01-30 12:45:00|566.8|566.2|567.6|567.2|567.6|567.2|566.8|566.2|791
1706619000000|2024-01-30 12:50:00|568||568||568||568||171
1706619300000|2024-01-30 12:55:00|568.2|567.4|568|567.4|568.2|567.8|567.8|567.4|3014
1706619600000|2024-01-30 13:00:00|568.2|567.2|566.8|566|568.2|567.2|566.6|566|1075
1706619900000|2024-01-30 13:05:00|566.4|565.6|566|565|566.6|565.8|565.6|565|1981
1706620200000|2024-01-30 13:10:00|565.8|565.2|565.6|565|565.8|565.2|565.6|565|1410
1706620500000|2024-01-30 13:15:00|565.8|565.2|566.8|566|566.8|566|565.6|565|1865
1706620800000|2024-01-30 13:20:00|567|566.2|566.6|566|567|566.2|566.6|566|461
1706621100000|2024-01-30 13:25:00|566.8|566.2|567.2|566.8|567.4|566.8|566.8|566.2|943
1706621400000|2024-01-30 13:30:00|567|566.6|567|566.4|568.4|567.8|566.6|566.2|2375
1706621700000|2024-01-30 13:35:00|566.8|566|566.8|566.2|566.8|566.4|565.6|565|1854
1706622000000|2024-01-30 13:40:00|566.2|565.6|566.4|565.8|566.6|565.8|566|565.2|388
1706622300000|2024-01-30 13:45:00|567|565.6|567.4|566.8|567.4|567|567|565.4|1251
1706622600000|2024-01-30 13:50:00|567.8|567|568.4|568|568.8|568.4|567.4|567|1005
1706622900000|2024-01-30 13:55:00|568.2|567.8|567|565.8|568.2|567.8|567|565.6|1025
1706623200000|2024-01-30 14:00:00|566.8|565.4|566|565.4|566.8|566.2|565.6|565|3619
1706623500000|2024-01-30 14:05:00|565.8|564.8|566|565.4|566|565.4|565.6|564.8|2149
1706623800000|2024-01-30 14:10:00|565.8|565.2|565.8|565.2|566.4|566|565.6|565.2|3298
1706624100000|2024-01-30 14:15:00|565.6|565|565.8|565|566|565.4|565.4|565|1642
1706624400000|2024-01-30 14:20:00|565.6|564.6|566.2|565.4|566.2|565.8|564.8|564.6|4160
1706624700000|2024-01-30 14:25:00|566|564.8|565.8|565.2|566|565.2|565.4|564.8|801
1706625000000|2024-01-30 14:30:00|565.4|565|566.6|565.4|567.4|566.8|563.8|563.4|2534
1706625300000|2024-01-30 14:35:00|566.4|565.6|564.6|563.6|566.6|566|563.4|563|1760
1706625600000|2024-01-30 14:40:00|564.4|563.2|563.4|562.6|564.4|563.6|563.2|562.6|755
1706625900000|2024-01-30 14:45:00|562.4|562.8|562|561|562.6|562.8|561.6|560.8|2591
1706626200000|2024-01-30 14:50:00|561.8|561.2|563|562.4|563.6|562.8|561.8|561.2|3379
1706626500000|2024-01-30 14:55:00|563.2|562.6|563.4|562.4|563.4|562.6|563|562.4|3178
1706626800000|2024-01-30 15:00:00|563|562|560.6|560.2|563|562|559.2|558.4|56501
1706627100000|2024-01-30 15:05:00|561|560.4|562|561.2|562|561.2|559.8|559.2|5321
1706627400000|2024-01-30 15:10:00|562.4|561.4|560|559.2|562.8|562|560|559.2|5706
1706627700000|2024-01-30 15:15:00|559.6|559.6|560.6|559.8|561.4|561|559.4|559.2|2391
1706628000000|2024-01-30 15:20:00|560.8|560|560.6|560.2|561.2|560.6|560|559.4|2739
1706628300000|2024-01-30 15:25:00|560.4|559.8|560.8|560|561|560.2|559.4|559|4529
1706628600000|2024-01-30 15:30:00|560.6|560.2|560|559.6|560.8|560.4|559.8|559.6|4032
1706628900000|2024-01-30 15:35:00|560.4|559.8|559.8|559.4|560.4|559.8|559.2|559|2305
1706629200000|2024-01-30 15:40:00|560.2|559.8|560|559.4|560.6|560|559.6|559.2|1615
1706629500000|2024-01-30 15:45:00|559.8|559.2|560|559.4|560|559.4|559.4|559.2|1159
1706629800000|2024-01-30 15:50:00|559.8|559.2|558.6|558|560|559.2|558.2|558|2219
1706630100000|2024-01-30 15:55:00|558.4|557.6|558.2|557.6|558.4|557.8|556.6|555.8|4184
1706630400000|2024-01-30 16:00:00|558|558|558.8|558.4|559|558.6|558|557.8|1344
1706630700000|2024-01-30 16:05:00|558.6|558.2|557.8|557.4|559.4|559|557.8|557.4|4803
1706631000000|2024-01-30 16:10:00|558|557.8|559|558.6|559.2|558.8|558|557.6|1694
1706631300000|2024-01-30 16:15:00|559.2|558.8|560|559.4|560.4|560|559.2|558.8|1778
1706631600000|2024-01-30 16:20:00|559.8|559|560|559.6|560.6|560.2|559.4|559|9692
1706631900000|2024-01-30 16:25:00|559.6|559.2|560|559.8|560.6|560|559.2|558.8|3218
1706688000000|2024-01-31 08:00:00|554.6|551.6|550.6|548.8|554.6|551.6|548.6|547.2|9365
1706688300000|2024-01-31 08:05:00|550|550|552|551|553|551.6|550|550|4597
1706688600000|2024-01-31 08:10:00|552.4|550.8|552.2|551.2|552.4|551.2|550.6|550|1107
1706688900000|2024-01-31 08:15:00|552|550.8|552.2|551.6|552.2|551.6|550.2|549.6|14253
1706689200000|2024-01-31 08:20:00|553|551.8|556.8|555|557|555|553|551.8|4557
1706689500000|2024-01-31 08:25:00|558|557|556.8|555.6|558|557|556.4|555.6|1647
1706689800000|2024-01-31 08:30:00|557.6|556.2|558|557.4|558|557.4|557.6|555.6|2127
1706690100000|2024-01-31 08:35:00|558.8|558|557.8|556.8|559.4|558.2|557.4|556.8|1059
1706690400000|2024-01-31 08:40:00|557.6|556.6|556.2|555.4|557.6|556.6|555.8|554.8|785
1706690700000|2024-01-31 08:45:00|555.6|555|554|552.8|556.4|555|554|552.8|1653
1706691000000|2024-01-31 08:50:00||553||553.2||553.2||553|5
1706691300000|2024-01-31 08:55:00|554.6|554|554.2|553.6|554.8|554.2|554.2|553.2|798
1706691600000|2024-01-31 09:00:00|554|553.2|555.6|555|556.4|555.6|553.8|553.2|4041
1706691900000|2024-01-31 09:05:00|555.4|554.8|555.2|554.4|555.6|554.8|555.2|554.4|629
1706692200000|2024-01-31 09:10:00|556.2|554.6|556.4|555.6|556.8|556.2|556.2|554.6|519
1706692500000|2024-01-31 09:15:00|556.2|555|555.8|555|556.8|556.6|555.6|555|967
1706692800000|2024-01-31 09:20:00|555.4|555.4|555.2|554.4|556.4|555.8|555|554.4|920
1706693100000|2024-01-31 09:25:00|555|554.2|554.6|553.6|555|554.2|553.2|552.6|974
1706693400000|2024-01-31 09:30:00|554.4||554.4||554.6||554.4||34
1706693700000|2024-01-31 09:35:00|553.4|552.8|553.6|553.2|553.6|553.4|553.4|552.8|2709
1706694000000|2024-01-31 09:40:00|553.2|552.8|553.6|553|553.6|553|553.2|552.8|750
1706694300000|2024-01-31 09:45:00|553.2|553.2|552.4|551.8|553.2|553.2|551.8|551|1581
1706694600000|2024-01-31 09:50:00|552|552|552|551.6|552|552|552|551.6|922
1706694900000|2024-01-31 09:55:00|551.4|551|550.8|549.8|552|551.6|550.4|549.8|1280
1706695200000|2024-01-31 10:00:00|550.6|550|551|550.2|551|550.2|550.6|549.8|1141
1706695500000|2024-01-31 10:05:00|550.8|549.8|550.6|550|550.8|550.2|550.6|549.8|527
1706695800000|2024-01-31 10:10:00|550.8|550.2|551.6|551|551.6|551|550.8|550.2|825
1706696100000|2024-01-31 10:15:00|552.2|550.8|549.6|549.4|552.2|551.8|549.6|549.4|72450
1706696400000|2024-01-31 10:20:00|549.8|549.6|550.2|549.4|550.2|549.6|549.8|549.4|1315
1706696700000|2024-01-31 10:25:00|550|549.2|549.4|549|550|549.2|549.4|549|2104
1706697000000|2024-01-31 10:30:00|549.6|549.2|549.6|549|550.2|549.6|549.6|549|1210
1706697300000|2024-01-31 10:35:00|549.4|548.8|548.6|548.2|549.4|548.8|548.6|547.6|1759
1706697600000|2024-01-31 10:40:00|548|547.8|548.8|548.2|548.8|548.6|548|547.8|865
1706697900000|2024-01-31 10:45:00|549|548.8|549.6|548.8|549.6|549|549|548.8|861
1706698200000|2024-01-31 10:50:00|549.4|548.6|549|548.2|549.4|548.6|548.6|548.2|2092
1706698500000|2024-01-31 10:55:00|548.8|548.4|550|549.4|550|549.4|548.8|548.2|1825
1706698800000|2024-01-31 11:00:00|549.8|549.6|549.2|548.8|549.8|549.6|549.2|548.8|2012
1706699100000|2024-01-31 11:05:00|550.4|550|549.6|549.2|550.8|550.2|549.6|549.2|2095
1706699400000|2024-01-31 11:10:00|549.4|548.8|548.4|548|549.4|548.8|548.2|547.8|2377
1706699700000|2024-01-31 11:15:00|548.2|547.8|548|547.4|548.4|547.8|547.8|547.2|549
1706700000000|2024-01-31 11:20:00|548.2|547.6|548.2|547.6|548.2|547.6|548.2|547.6|460
1706700300000|2024-01-31 11:25:00|548|547.4|547.8|547.4|548.2|547.8|547.6|547.4|2484
1706700600000|2024-01-31 11:30:00|548.4|548|548.8|548.2|548.8|548.2|548.2|548|1189
1706700900000|2024-01-31 11:35:00|549.4|549|547.4|547|549.4|549|547.4|546.8|4020
1706701200000|2024-01-31 11:40:00|547.2|546.8|546.8|546.4|547.4|546.8|546.8|546.4|3358
1706701500000|2024-01-31 11:45:00|546.6|546.2|546.2|545.6|546.6|546.2|546|545.6|1617
1706701800000|2024-01-31 11:50:00|||||||||556
1706702100000|2024-01-31 11:55:00|546|545.4|545.8|545.4|546|545.4|545.8|545.4|1568
1706702400000|2024-01-31 12:00:00|546|545.6|545.8|545.6|546|545.6|545.8|545.6|164
1706702700000|2024-01-31 12:05:00|546.2||546||546.2||546||1529
1706703000000|2024-01-31 12:10:00|545.8|545.4|546|545.6|546.2|545.8|545.8|545.4|652
1706703300000|2024-01-31 12:15:00|545.6|545.2|545.8|545.2|546|545.6|544.4|544.2|4539
1706703600000|2024-01-31 12:20:00|545.4|545|545.2|544.6|545.6|545|545.2|544.6|5319
1706703900000|2024-01-31 12:25:00|545.4|544.8|545.8|545.4|546.2|545.4|545.4|544.8|775
1706704200000|2024-01-31 12:30:00|545.6|545.2|545.6|545|545.6|545.2|544.8|544.6|930
1706704500000|2024-01-31 12:35:00|545|544.6|545.6|545|545.6|545.2|545|544.6|2025
1706704800000|2024-01-31 12:40:00|545.4|544.6|545.6|545|545.6|545|545.4|544.6|8372
1706705100000|2024-01-31 12:45:00|||||||||590
1706705400000|2024-01-31 12:50:00|545.2|544.8|546|545.6|546.2|545.8|545|544.6|1089
1706705700000|2024-01-31 12:55:00|545.8|545.4|546.2|545.8|546.2|545.8|545.4|545.2|1429
1706706000000|2024-01-31 13:00:00|546.4|545.4|545.6|545.2|546.4|545.6|545.4|545.2|600
1706706300000|2024-01-31 13:05:00|545.8|545|545.8|545.2|545.8|545.4|545.8|545|1634
1706706600000|2024-01-31 13:10:00|||||||||1000
1706706900000|2024-01-31 13:15:00|546|545.4|545.8|545.2|546|545.4|545.8|545.2|179
1706707200000|2024-01-31 13:20:00|546|545.4|548|547.2|548|547.2|546|545.4|2535
1706707500000|2024-01-31 13:25:00|547.8|546.8|547.2|546.6|547.8|547.4|546.8|546.6|1829
1706707800000|2024-01-31 13:30:00|547.6|546.8|547.2|546.6|548|547.6|546.8|546.4|3949
1706708100000|2024-01-31 13:35:00|547.4|546.4|545.2|544.8|547.4|546.6|545.2|544.8|5389
1706708400000|2024-01-31 13:40:00|545.4|545|546|545.2|546.2|545.6|545.4|545|1910
1706708700000|2024-01-31 13:45:00|545.8|546|545.8|545.4|546.6|546.2|545.8|545.4|1873
1706709000000|2024-01-31 13:50:00|545.6|545.2|545.4|544.8|546|545.4|545.2|544.8|2373
1706709300000|2024-01-31 13:55:00|545.8|545.4|546|545.6|546|545.6|545.6|545|457
1706709600000|2024-01-31 14:00:00|545.6|545|546|545.4|546|545.6|545.2|544.8|2986
1706709900000|2024-01-31 14:05:00|546.4|546|549.8|549.2|550.8|550.2|546.4|545.6|8002
1706710200000|2024-01-31 14:10:00|549.4|549.6|548.2|547.4|549.4|549.6|548.2|547.4|2876
1706710500000|2024-01-31 14:15:00|548|546.8|548|547.2|548|547.8|547.4|546.8|2627
1706710800000|2024-01-31 14:20:00|547.8|546.8|545.8|545.2|547.8|546.8|545.8|545.2|5225
1706711100000|2024-01-31 14:25:00|545.4|545|545.6|545.2|545.6|545.2|545.2|544.6|2781
1706711400000|2024-01-31 14:30:00|545.8|545.6|546.8|546.2|547.4|546.8|545.8|545.2|5799
1706711700000|2024-01-31 14:35:00|546.6|546|545.8|545|546.6|546|545|544.6|3261
1706712000000|2024-01-31 14:40:00|545.6|545.2|547.4|546.6|547.8|547|545.6|545|2607
1706712300000|2024-01-31 14:45:00|547.2|546.2|548|547.2|548.2|547.6|547.2|546.2|3882
1706712600000|2024-01-31 14:50:00|548.4|547.4|551.2|550.6|551.2|550.6|548.2|547.4|3233
1706712900000|2024-01-31 14:55:00|550.4|550.2|549.8|549.2|550.4|550.2|549.2|548.6|5096
1706713200000|2024-01-31 15:00:00|550|549.4|550.4|550|551.8|551.4|550|549.4|3015
1706713500000|2024-01-31 15:05:00|550.8|549.8|549.8|549.2|551.2|550.8|549.6|549.2|3189
1706713800000|2024-01-31 15:10:00|549.6|549|549.6|549.2|550|549.6|548.6|548.4|3390
1706714100000|2024-01-31 15:15:00|549.2|548.6|550.6|550|552|551.4|548.6|548.2|5496
1706714400000|2024-01-31 15:20:00|550.2|549.4|549.6|549.2|550.4|549.8|549.6|549.2|2200
1706714700000|2024-01-31 15:25:00|549.8|549.4|548.4|547.8|550|549.6|548.4|547.6|2731
1706715000000|2024-01-31 15:30:00|549.2|548.8|550.2|549.8|551|550.2|549.2|548.8|3016
1706715300000|2024-01-31 15:35:00|550.4|549.6|549.2|548.6|550.4|549.8|548.8|548.2|3328
1706715600000|2024-01-31 15:40:00|549|548.4|549.4|548.6|550.6|550.2|549|548.4|3742
1706715900000|2024-01-31 15:45:00|550|548.8|549.8|549.4|550|549.6|549.4|548.8|3157
1706716200000|2024-01-31 15:50:00|550.2|549.8|551.4|551|551.8|551.4|550|549.4|6104
1706716500000|2024-01-31 15:55:00|551.2|550.8|551.8|551.2|552|551.6|551|550.4|7290
1706716800000|2024-01-31 16:00:00|551.6|550.8|552|551.4|552|551.6|551|550.8|4178
1706717100000|2024-01-31 16:05:00|551.8|551.2|552|551.4|552|551.6|551.2|550.8|3778
1706717400000|2024-01-31 16:10:00|551.8|551.6|550.8|550.2|552|551.6|550.4|550.2|3966
1706717700000|2024-01-31 16:15:00|551|550.4|551|550.6|551|550.8|550.6|550.2|5936
1706718000000|2024-01-31 16:20:00|550.8|550.4|551.2|550.8|551.4|551|550.8|550.4|5459
1706718300000|2024-01-31 16:25:00|551|550.6|550.2|549.4|551.2|550.8|550.2|549.4|8054
1706774400000|2024-02-01 08:00:00|544.4|540.6|532.6|530.6|545.2|541.2|532.6|530|12601
1706774700000|2024-02-01 08:05:00|532.4|530|532.4|530.8|533|531|530.6|529.2|5469
1706775000000|2024-02-01 08:10:00|531|530|530.4|529.2|531.4|530|526|525|11727
1706775300000|2024-02-01 08:15:00|532|530.2|532.8|531.8|532.8|532|527.8|526.6|12886
1706775600000|2024-02-01 08:20:00|532.6|530.6|533.2|532.4|533.6|532.8|531.6|530.2|5197
1706775900000|2024-02-01 08:25:00|534|532.6|534.6|533.4|534.8|534|533|532|6081
1706776200000|2024-02-01 08:30:00|534.4|533.6|534.6|534|535.2|534.6|533.8|533.2|4340
1706776500000|2024-02-01 08:35:00|534.8|533.4|532.8|532|534.8|533.4|532.2|531|7169
1706776800000|2024-02-01 08:40:00|533|532.2|533.8|532.4|534|533.6|533|532.2|6411
1706777100000|2024-02-01 08:45:00|533.6|532.2|532.2|531|533.6|532.2|531.6|531|5404
1706777400000|2024-02-01 08:50:00|532.8|532.4|531.2|530.2|533.6|532.8|531|530|6460
1706777700000|2024-02-01 08:55:00|531|530|531.6|530.2|532|530.4|528.8|528.4|5431
1706778000000|2024-02-01 09:00:00|530.8|529.8|530|529|530.8|529.8|529.2|528.4|4014
1706778300000|2024-02-01 09:05:00|530.4|529.6|534.8|534|535.2|534.2|530.4|529.6|4980
1706778600000|2024-02-01 09:10:00|533|532.2|533.8|533|534.4|533.6|532.2|531.6|6570
1706778900000|2024-02-01 09:15:00|535|533.2|534.2|533.4|536.2|535.4|534.2|533.2|170406
1706779200000|2024-02-01 09:20:00|534|533|534|533.2|534.2|533.4|533|532.6|4347
1706779500000|2024-02-01 09:25:00|533.8|533|532.2|531.2|533.8|533|532.2|531.2|5321
1706779800000|2024-02-01 09:30:00|532.6|531.8|535.6|534.6|537|536.2|532.6|531.4|6283
1706780100000|2024-02-01 09:35:00|535|534.8|534.2|533.4|535.2|534.8|534.2|533.4|4016
1706780400000|2024-02-01 09:40:00|534|533.6|533.4|533|534.4|533.6|533.4|533|2343
1706780700000|2024-02-01 09:45:00|533.8|533.2|534.4|533.8|534.6|534|533.4|532.8|29268
1706781000000|2024-02-01 09:50:00|534.2|533.6|533.8|533.2|534.2|533.8|533.2|532.6|8978
1706781300000|2024-02-01 09:55:00|535|534.2|536|535.4|536|535.6|535|534.2|3309
1706781600000|2024-02-01 10:00:00|535.8|535|536.2|535.2|536.2|535.6|535.2|534.2|2813
1706781900000|2024-02-01 10:05:00|537|536|537.4|536.4|537.8|537.4|537|535.8|2119
1706782200000|2024-02-01 10:10:00||536.2||536.4||536.4||536.2|267
1706782500000|2024-02-01 10:15:00|537.8|536.6|537.6|537|538|537.4|537.6|536.6|2425
1706782800000|2024-02-01 10:20:00|538|537.4|538|537|538.6|538.2|536.8|536.2|3793
1706783100000|2024-02-01 10:25:00|537.6|536.8|537|536.4|537.6|536.8|537|536.2|294
1706783400000|2024-02-01 10:30:00|536.8|536.2|536.2|535.6|536.8|536.2|536|535.6|1689
1706783700000|2024-02-01 10:35:00|536|535.4|536.2|535.4|536.2|535.6|536|535.2|3006
1706784000000|2024-02-01 10:40:00|536|535.2|536|535.4|536.4|536|535.6|535|3137
1706784300000|2024-02-01 10:45:00|536.4|535.6|536.4|535.6|536.4|535.8|536.2|535.6|3403
1706784600000|2024-02-01 10:50:00|535.8|535.4|536.8|536.2|536.8|536.4|535.8|535.2|2036
1706784900000|2024-02-01 10:55:00|537|536.4|538.2|537.6|538.4|537.8|537|536.4|2698
1706785200000|2024-02-01 11:00:00|537.6|537|538|537|538|537.4|537.2|536.4|2114
1706785500000|2024-02-01 11:05:00|537.8|537.2|538.8|538.2|539.2|538.2|537.6|536.8|1377
1706785800000|2024-02-01 11:10:00|537.8|538|537.8|537.4|537.8|538|537.8|537.4|3949
1706786100000|2024-02-01 11:15:00|537.4|536.8|537|536.4|537.4|536.8|537|536.4|944
1706786400000|2024-02-01 11:20:00|536.8||537||537||536.8||953
1706786700000|2024-02-01 11:25:00|536.8|536.2|536.8|536.2|537|536.4|536.6|536|234
1706787000000|2024-02-01 11:30:00|536.6|536|536.2|535.6|536.6|536|536.2|535.6|858
1706787300000|2024-02-01 11:35:00|536|535.8|536|535.2|536.4|536.2|536|535.2|3124
1706787600000|2024-02-01 11:40:00|534.6|535.4|535.4|534.6|535.6|535.4|534.6|534|198351
1706787900000|2024-02-01 11:45:00|535.2|534.4|536|535.2|536|535.4|534.4|533.8|7018
1706788200000|2024-02-01 11:50:00|535.2|535.6|535.4|534.6|535.4|535.6|534.4|534|6521
1706788500000|2024-02-01 11:55:00|534.4|534|535.2|534|535.2|534.4|534.2|533.6|128310
1706788800000|2024-02-01 12:00:00|535|533.4|533.2|532.4|535|533.4|532.6|532|10904
1706789100000|2024-02-01 12:05:00|533|532.2|533.4|532.6|533.6|533.2|532.6|532|5549
1706789400000|2024-02-01 12:10:00|533|532.4|532.8|532.4|533.2|532.4|532.8|532.2|521
1706789700000|2024-02-01 12:15:00|531.8|531.2|532.2|531.2|532.4|531.6|531.8|531|2068
1706790000000|2024-02-01 12:20:00|532|530.4|531.4|530.6|532|531|531|530.2|1009
1706790300000|2024-02-01 12:25:00|531.2|530.4|531.4|530.8|531.4|530.8|531.2|530.4|700
1706790600000|2024-02-01 12:30:00|531|530.6|531|530.6|531.4|531|531|530.6|1628
1706790900000|2024-02-01 12:35:00|530.4|529.8|531.2|530.8|531.2|530.8|530.2|529.6|6474
1706791200000|2024-02-01 12:40:00|531.4|531.2|531.6|530.8|531.6|531.2|531.2|530.8|1970
1706791500000|2024-02-01 12:45:00|532.2|531|528.4|527.6|532.2|531.6|528.4|527.6|12763
1706791800000|2024-02-01 12:50:00|528.6|527.8|528.8|528|530|529|528.4|527.6|4611
1706792100000|2024-02-01 12:55:00|528.6|527.8|529|528.2|529.2|528.6|528.2|527.4|6584
1706792400000|2024-02-01 13:00:00|528.8|528|527.8|527|528.8|528|527.8|527|12641
1706792700000|2024-02-01 13:05:00|527.6|526.8|528|527.4|528|527.6|526.8|526.2|1774
1706793000000|2024-02-01 13:10:00|527.8|527|527.2|526.8|528|527|527.2|526.8|1037
1706793300000|2024-02-01 13:15:00|526.8|526.2|526.6|525.8|526.8|526.2|526.2|525.8|2624
1706793600000|2024-02-01 13:20:00|526.4|526.6|527.8|527|527.8|527.4|526.4|526.6|3710
1706793900000|2024-02-01 13:25:00|527.6|527.2|527.2|526.6|527.6|527.2|526.8|526.2|965
1706794200000|2024-02-01 13:30:00|527.6|526.8|527.4|526.8|527.8|527.6|527|526.6|3005
1706794500000|2024-02-01 13:35:00|527.8|527.2|528.6|527.4|528.8|528.2|527.8|527|3986
1706794800000|2024-02-01 13:40:00|528.4|527.2|526.8|525.8|528.4|527.2|526.6|525.8|3965
1706795100000|2024-02-01 13:45:00|526.6|527.4|528|527.2|530|529|526.6|526.8|4277
1706795400000|2024-02-01 13:50:00|527.8|527|528.4|527.6|528.4|527.6|527.8|526.8|1216
1706795700000|2024-02-01 13:55:00|528|527.8|528.2|527.4|528.4|527.8|528|527.4|9779
1706796000000|2024-02-01 14:00:00|528.4|528|527.2|526.4|528.4|528|526.4|525.8|15301
1706796300000|2024-02-01 14:05:00|527|526.2|524.8|524.2|527|526.2|524.8|524.2|6911
1706796600000|2024-02-01 14:10:00|525|524.4|524.8|524.2|525.2|524.8|524.4|524|8276
1706796900000|2024-02-01 14:15:00|525.2|524|525.4|524.8|526|525.4|525.2|524|3029
1706797200000|2024-02-01 14:20:00|525.2|524.4|523.4|523.2|525.2|524.6|523.4|523.2|11606
1706797500000|2024-02-01 14:25:00|523.8|523|524|523.4|525.8|525.2|523.8|523|4306
1706797800000|2024-02-01 14:30:00|524.2|523.6|522.2|521.4|524.2|523.8|522.2|521.4|4591
1706798100000|2024-02-01 14:35:00|522|521.2|521.8|521.4|523|522|520|519.8|14610
1706798400000|2024-02-01 14:40:00|521.6|521|524|523.4|524.4|523.4|521.4|521|14311
1706798700000|2024-02-01 14:45:00|524.4|523.8|524|523.2|527.2|526|523.4|522.6|9179
1706799000000|2024-02-01 14:50:00|524.2|523|524.4|523.8|525.8|525|523.8|523|7208
1706799300000|2024-02-01 14:55:00|523.8|523.2|524|523.4|524|523.6|523.6|522.8|4157
1706799600000|2024-02-01 15:00:00|523.8|522.6|522|521.4|524.8|524.2|521.6|520.6|6982
1706799900000|2024-02-01 15:05:00|521.8|521.2|524|523.6|524|523.6|521.6|521|14781
1706800200000|2024-02-01 15:10:00|523.8|523.4|523.6|523.2|524.2|523.8|523.4|523|4182
1706800500000|2024-02-01 15:15:00|523.4|522.8|523|522.8|523.6|523|522.8|522.2|2787
1706800800000|2024-02-01 15:20:00|522.8|522.6|522.8|522.4|522.8|522.6|521.8|521.6|5125
1706801100000|2024-02-01 15:25:00|523.2|522.8|525.2|524.6|525.4|524.6|522.8|522.4|8080
1706801400000|2024-02-01 15:30:00|524.8|524.2|523.2|522.4|524.8|524.2|522.6|522.2|6545
1706801700000|2024-02-01 15:35:00|523|522.2|524|523.6|524|523.6|522.8|522.2|60032
1706802000000|2024-02-01 15:40:00|524.2|523.8|525.2|525|525.2|525|524.2|523.6|113725
1706802300000|2024-02-01 15:45:00|525|524.6|525.2|524.6|525.8|525.2|524.6|524|6015
1706802600000|2024-02-01 15:50:00|525|524.4|522.2|521.6|525.2|524.4|522.2|521.6|12525
1706802900000|2024-02-01 15:55:00|521.8|521.4|520.6|520.2|522.8|522.4|520.6|520.2|9278
1706803200000|2024-02-01 16:00:00|520.8|520.4|520.4|520|521|520.4|519.8|519.6|9692
1706803500000|2024-02-01 16:05:00|520.8|520.4|519.6|519.4|520.8|520.4|519.4|519|5630
1706803800000|2024-02-01 16:10:00|519.8|519.6|518.8|518.4|520|519.6|518.4|518|8539
1706804100000|2024-02-01 16:15:00|519|518.6|518.2|517.8|519.2|519|518.2|517.6|7606
1706804400000|2024-02-01 16:20:00|518.4|518|517|516.8|518.6|518.2|517|516.8|11096
1706804700000|2024-02-01 16:25:00|516.4|516.6|515.2|515|516.6|516.6|515.2|515|66020
1706860800000|2024-02-02 08:00:00|523.2|516.8|522|519.6|525|523|521.6|516.8|13917
1706861100000|2024-02-02 08:05:00|523.2|521.2|526.6|525.4|526.8|525.4|522.4|521.2|10391
1706861400000|2024-02-02 08:10:00|528|525.6|526.2|525.4|528.8|526.6|526.2|525.4|10161
1706861700000|2024-02-02 08:15:00|526.4|525.6|525.6|524.6|526.4|525.6|524.4|523.4|3078
1706862000000|2024-02-02 08:20:00|525.4|524|525.8|524.8|526.4|526|524.6|523.6|4495
1706862300000|2024-02-02 08:25:00|526|525|522.8|521.8|526|525.4|522.8|521.8|5911
1706862600000|2024-02-02 08:30:00|522.6|522.4|524.8|524|525.4|524.2|522.4|522.4|2582
1706862900000|2024-02-02 08:35:00|525.8|524.2|527.6|526.4|527.6|526.8|525.6|524|1703
1706863200000|2024-02-02 08:40:00|527.4|526.2|529.2|528.2|529.8|528.6|527.4|526.2|3118
1706863500000|2024-02-02 08:45:00|529.6|528.4|531.4|530.6|531.4|530.6|529.6|528.4|4531
1706863800000|2024-02-02 08:50:00|532.4|530.8|531.6|530.8|532.8|532.4|530.4|530|10505
1706864100000|2024-02-02 08:55:00|531.8|530.2|532.4|531.2|532.4|531.2|531|530|2394
1706864400000|2024-02-02 09:00:00|532.8|531.4|531.8|531|532.8|532|531|530.4|4548
1706864700000|2024-02-02 09:05:00|531.4|531.2|532|531.6|532.6|532|531.4|531.2|4908
1706865000000|2024-02-02 09:10:00|531.4|531|532|531.4|532.6|532|530.4|530|9959
1706865300000|2024-02-02 09:15:00|531.8|531.2|531.6|530.6|532|531.2|531.6|530.6|1955
1706865600000|2024-02-02 09:20:00|531|530.4|525.2|524.6|531.2|530.6|525.2|524.6|11554
1706865900000|2024-02-02 09:25:00|525.6|525|526.4|525.4|526.6|525.8|525.2|524.8|1980
1706866200000|2024-02-02 09:30:00|525.2|525.6|525.4|524.4|525.4|525.6|524.6|524.2|2768
1706866500000|2024-02-02 09:35:00|525.2|524.6|524.2|523.4|525.2|524.6|524|523.2|1053
1706866800000|2024-02-02 09:40:00|524|523|523.4|523|524|523.2|523.4|523|778
1706867100000|2024-02-02 09:45:00|523.2|522.8|524.4|523.8|524.4|524|523.2|522.8|2286
1706867400000|2024-02-02 09:50:00|524.2|524.2|524.2|524|525.2|524.6|524.2|524|4405
1706867700000|2024-02-02 09:55:00|523|522.4|523|522.2|523|522.6|522.4|522|1497
1706868000000|2024-02-02 10:00:00|522.8|522|524.2|523.4|524.2|523.8|522.6|522|3558
1706868300000|2024-02-02 10:05:00|525.2|523.6|524.8|524|525.2|524.4|524.8|523.4|1463
1706868600000|2024-02-02 10:10:00|523.8|523.4|524|523.4|524.2|524|523.8|523.4|3484
1706868900000|2024-02-02 10:15:00|523.8|522.8|524|523.4|524|523.4|523.2|522.8|962
1706869200000|2024-02-02 10:20:00|523.8|523.2|523.2|522.8|523.8|523.2|523.2|522.8|656
1706869500000|2024-02-02 10:25:00|523|522.6|521.8|521.2|523|522.6|521.4|520.6|49135
1706869800000|2024-02-02 10:30:00|521.6|520.6|521|520|521.8|520.6|521|520|4018
1706870100000|2024-02-02 10:35:00|520.8|520.2|521.6|520.8|521.8|521.6|520.6|520.2|901
1706870400000|2024-02-02 10:40:00|521.4|520.6|519.2|518.6|521.4|520.6|519|518.4|2722
1706870700000|2024-02-02 10:45:00|519|518.4|520.2|519.4|520.2|519.6|518.8|518.4|4416
1706871000000|2024-02-02 10:50:00|520|519.2|518.6|518.2|520.2|519.2|518.6|518.2|4415
1706871300000|2024-02-02 10:55:00|518.2|517.8|518|517.4|518.4|517.8|517.4|517|11930
1706871600000|2024-02-02 11:00:00|518.2|517.6|517.4|516.8|518.2|517.6|517.4|516.8|9387
1706871900000|2024-02-02 11:05:00|517.8|517.6|518.8|518.2|518.8|518.4|517.6|517|844
1706872200000|2024-02-02 11:10:00|518.6|518|518.4|517.6|518.8|518.4|518|517.6|1809
1706872500000|2024-02-02 11:15:00|518.6|518|519.2|518.8|519.2|518.8|518.4|517.8|994
1706872800000|2024-02-02 11:20:00|519|518.6|520.6|519.8|521.4|520.4|519|518.6|4733
1706873100000|2024-02-02 11:25:00|520.4|519.2|517.4|516.8|520.4|519.2|517.2|516.8|6493
1706873400000|2024-02-02 11:30:00|517.6|517.2|519.6|518.8|520|519.2|517.6|517.2|3606
1706873700000|2024-02-02 11:35:00|520|519|520.8|520.2|521.4|520.4|520|519|608
1706874000000|2024-02-02 11:40:00|520.6|520|520.6|520|520.6|520|520.6|520|1061
1706874300000|2024-02-02 11:45:00|520|519.6|519.6|519|520|519.6|519.4|519|779
1706874600000|2024-02-02 11:50:00|519.8|519.4|520.6|520.2|520.8|520.2|519.2|519|1235
1706874900000|2024-02-02 11:55:00|520.4|519.4|520.2|519.6|521.4|520.8|520|519.2|1779
1706875200000|2024-02-02 12:00:00|520.4|520|520.4|520|520.4|520|520.4|519.8|2533
1706875500000|2024-02-02 12:05:00|521.4|520.8|522.6|522|522.6|522.2|521.4|520.8|1262
1706875800000|2024-02-02 12:10:00|522.2|521.6|523|522.4|523.2|522.6|522|521.6|2566
1706876100000|2024-02-02 12:15:00|523.2|522.6|523.4|522.6|523.6|523|523.2|522.6|898
1706876400000|2024-02-02 12:20:00|523.6|522.8|524|523.6|524.4|523.6|523.6|522.8|2205
1706876700000|2024-02-02 12:25:00|523.8|524.2|524.6|524.2|524.6|524.2|523.8|523.6|3104
1706877000000|2024-02-02 12:30:00|524.8|524.4|526|525.4|526|525.4|524.6|524.4|2605
1706877300000|2024-02-02 12:35:00|525|524.4|525.2|524.6|525.8|525.4|525|524.4|884
1706877600000|2024-02-02 12:40:00|525|525|526.4|525.8|526.8|526|524|523.4|6058
1706877900000|2024-02-02 12:45:00|526.6|525.6|526.2|525.6|526.6|525.6|525.8|525.6|1564
1706878200000|2024-02-02 12:50:00|525.6|525.2|526.2|525.8|526.2|525.8|525|524.6|7316
1706878500000|2024-02-02 12:55:00|526.8|526.4|528.2|527.8|528.4|527.8|526.6|526.2|3193
1706878800000|2024-02-02 13:00:00|528.4|527.2|527.6|527.2|528.4|527.2|527.6|527.2|394
1706879100000|2024-02-02 13:05:00|527.2|527|526|525.4|527.8|527.2|526|525.4|2819
1706879400000|2024-02-02 13:10:00|525.8|525|525.6|525.2|526|525.6|525.2|525|1766
1706879700000|2024-02-02 13:15:00|525.4|525|524.2|523.4|525.6|525|524.2|523.2|2094
1706880000000|2024-02-02 13:20:00|524|523.2|524|523.2|524|523.8|523.4|523.2|1922
1706880300000|2024-02-02 13:25:00|523.8||523.8||523.8||523.8||101
1706880600000|2024-02-02 13:30:00|523.6|522.6|516.4|515.6|523.6|522.6|516.4|515.4|14841
1706880900000|2024-02-02 13:35:00|516.2|515.4|513.8|512.8|516.6|515.8|512.6|512|16880
1706881200000|2024-02-02 13:40:00|514.6|514|518.8|517.8|519|518|514.6|513.8|4102
1706881500000|2024-02-02 13:45:00|518.2|517|514.8|513.8|518.2|517|514.2|513.2|6154
1706881800000|2024-02-02 13:50:00|514.6|512.8|513.8|512.8|514.8|514.2|513.4|512.6|1599
1706882100000|2024-02-02 13:55:00|513.6|512.4|513.2|512.2|513.8|513.4|511.8|511.4|7051
1706882400000|2024-02-02 14:00:00|513|512.4|513.2|512.4|513.4|512.8|511.4|511|6865
1706882700000|2024-02-02 14:05:00|514|512.8|515|514.4|515.2|514.6|513.2|512.8|3814
1706883000000|2024-02-02 14:10:00|514.6|514.6|515.4|515|516.2|515.4|514.4|514|6560
1706883300000|2024-02-02 14:15:00|515|514.8|516|515.4|516.2|515.8|514.8|514.4|3069
1706883600000|2024-02-02 14:20:00|516.2|515.2|513.8|513|516.2|515.4|513.2|512.4|4735
1706883900000|2024-02-02 14:25:00|513.6|513.2|513.6|512.8|514.2|513.8|513.2|512.6|2843
1706884200000|2024-02-02 14:30:00|513|512.6|511.8|511|513.8|513.2|511.4|511|4845
1706884500000|2024-02-02 14:35:00|512.2|511.2|511.4|510.6|512.4|512|510.6|510.2|3489
1706884800000|2024-02-02 14:40:00|511.2|510.8|510.8|510|511.2|510.8|509.4|508.6|8565
1706885100000|2024-02-02 14:45:00|511|510.2|510.6|510|512.8|512.4|510.4|509.8|5635
1706885400000|2024-02-02 14:50:00|510|509.8|508|507.2|511.6|510.8|508|507.2|7358
1706885700000|2024-02-02 14:55:00|508.4|507.4|509.6|508.8|510|509.6|507.6|507|10162
1706886000000|2024-02-02 15:00:00|509.4|508.4|507.4|507|509.4|508.8|507.4|507|13629
1706886300000|2024-02-02 15:05:00|507|506.2|506.8|506.2|507|506.4|504.6|504|12862
1706886600000|2024-02-02 15:10:00|506.6|505.8|504.4|503.6|506.8|506.2|503.4|502.6|10749
1706886900000|2024-02-02 15:15:00|504.2|503.4|503.2|502.8|505.4|504.6|503.2|502.6|10413
1706887200000|2024-02-02 15:20:00|503|502.6|503.6|503.2|503.6|503.2|502.8|502.4|8459
1706887500000|2024-02-02 15:25:00|503.8|503.4|502.6|502.2|504.2|503.8|502.6|502|39047
1706887800000|2024-02-02 15:30:00|502.8|502.6|501.6|501.4|503.8|503|501.2|501|8750
1706888100000|2024-02-02 15:35:00|501.4|501.2|500.8|500.2|501.4|501.2|499.8|499.4|16259
1706888400000|2024-02-02 15:40:00|500.6|500.4|501.8|501.4|502.8|502.2|500.6|500.4|6383
1706888700000|2024-02-02 15:45:00|502.4|501.2|501.6|501.2|502.8|502.2|501|500.4|4249
1706889000000|2024-02-02 15:50:00|501.4|501|500.4|499.8|501.6|501.2|500.4|499.8|5567
1706889300000|2024-02-02 15:55:00|500.2|499.9|499.8|499.4|500.4|500|499.5|499.3|13361
1706889600000|2024-02-02 16:00:00|499.7|499.5|497|496.7|499.7|499.5|497|496.7|10508
1706889900000|2024-02-02 16:05:00|497.1|496.8|496.7|496.2|497.6|497.1|496.4|496.1|9014
1706890200000|2024-02-02 16:10:00|496.5|496.1|495.2|494.9|496.5|496.2|494.7|494.2|16512
1706890500000|2024-02-02 16:15:00|495.1|494.6|497.7|497.4|497.8|497.6|494.8|494.6|14801
1706890800000|2024-02-02 16:20:00|497.8|497.2|499.6|499|500|499.2|497.4|497.1|28685
1706891100000|2024-02-02 16:25:00|499.9|499.1|501.6|500.2|501.6|500.6|499.9|499.1|17060
1707120000000|2024-02-05 08:00:00|510.4|503.2|516.6|515|517|515|509.6|503.2|24841
1707120300000|2024-02-05 08:05:00|519.4|518|517.8|517|520.8|518.8|516.6|515.6|11217
1707120600000|2024-02-05 08:10:00|518.2|517.4|523.2|521.8|523.2|521.8|518.2|517.2|2852
1707120900000|2024-02-05 08:15:00|523|520.6|521.6|520.2|523|521.4|521|520.2|4897
1707121200000|2024-02-05 08:20:00|522|521.2|521.4|520.4|524.6|523.2|521.2|520.2|7607
1707121500000|2024-02-05 08:25:00|522.6|520.6|527.8|526.6|527.8|526.6|522.6|520.6|13490
1707121800000|2024-02-05 08:30:00|527.6|526.2|525.8|524.6|527.8|527.2|524.8|523.2|18426
1707122100000|2024-02-05 08:35:00|526|525|522.2|521.2|526|525|522.2|521.2|2225
1707122400000|2024-02-05 08:40:00|522|521.4|519.6|519|524.6|523.8|519.6|519|8631
1707122700000|2024-02-05 08:45:00|520.4|519.4|523.4|522.2|523.4|522.2|520.4|519.4|2583
1707123000000|2024-02-05 08:50:00|523|522.4|523.4|522.6|523.4|523|522.8|522.2|540
1707123300000|2024-02-05 08:55:00|523.8|522.8|523.4|522.6|525|524.4|523.2|522.6|3959
1707123600000|2024-02-05 09:00:00|523.2|522.2|522.4|521.4|523.2|522.8|522|521.4|2913
1707123900000|2024-02-05 09:05:00|522.6|521.6|521.8|521.4|523.8|523|521.4|520.6|13369
1707124200000|2024-02-05 09:10:00|521.6|521.2|527|526.4|528.8|528|521.4|521|22591
1707124500000|2024-02-05 09:15:00|526.4|525.8|524.4|523.8|526.4|525.8|524.4|523.8|7240
1707124800000|2024-02-05 09:20:00|524.8|524.2|524.2|523.4|525.4|525.2|524.2|523.4|1305
1707125100000|2024-02-05 09:25:00|524|523.2|523|522.4|525|524.8|523|522.4|5348
1707125400000|2024-02-05 09:30:00|522.8|522.2|521.4|520.8|523|522.2|521|520|19777
1707125700000|2024-02-05 09:35:00|521.2|520.6|520|519|521.2|520.8|519.8|519|788
1707126000000|2024-02-05 09:40:00|520.2|519.2|521.2|520.6|521.2|520.6|519.8|519.2|575
1707126300000|2024-02-05 09:45:00|522|520.8|521|520.2|522|521.4|520.6|520.2|3033
1707126600000|2024-02-05 09:50:00|521.8|520.4|521.2|520.6|522.4|521.6|520.8|520.4|8090
1707126900000|2024-02-05 09:55:00|522.2|521.4|522|521.2|522.2|521.6|521.8|521.2|3980
1707127200000|2024-02-05 10:00:00|522.2|521.4|525|523.8|525|523.8|522.2|521.4|3846
1707127500000|2024-02-05 10:05:00|524.8|524|525.4|524.6|525.4|524.8|524.4|524|1614
1707127800000|2024-02-05 10:10:00|525.2|524.8|525.4|524.4|525.4|525.2|525|524.4|3410
1707128100000|2024-02-05 10:15:00|525.2|524.6|527.8|526.8|527.8|526.8|525.2|524.6|4086
1707128400000|2024-02-05 10:20:00|528|527|527|526|528.2|527.2|526|525.2|1641
1707128700000|2024-02-05 10:25:00|527.4|526.2|526.4|525.4|527.4|527.2|525.8|525|8148
1707129000000|2024-02-05 10:30:00|526.6|526|526.2|525.4|526.8|526|526|525.2|261
1707129300000|2024-02-05 10:35:00|526.4|525.6|525|524|526.8|526.4|525|524|2912
1707129600000|2024-02-05 10:40:00|524.6|524.8|526.4|525.6|526.8|526|524.6|524.8|1649
1707129900000|2024-02-05 10:45:00|525.4|525|525.8|525|525.8|525.4|525.4|525|5242
1707130200000|2024-02-05 10:50:00|525.6|525.2|526.2|525.6|526.4|525.6|525.6|525.2|4072
1707130500000|2024-02-05 10:55:00|526.4|526|526|525.4|527|526.4|526|525.4|1502
1707130800000|2024-02-05 11:00:00|525.6|525|526|525.4|526|525.4|525.6|525|1083
1707131100000|2024-02-05 11:05:00|525.4|525.6|525.2|524.8|526|525.6|525.2|524.8|2011
1707131400000|2024-02-05 11:10:00|524.8|524.4|526.8|526|526.8|526|524.8|524.2|2809
1707131700000|2024-02-05 11:15:00|526.6|526.2|527.6|526.8|528|527.2|526.6|526.2|615
1707132000000|2024-02-05 11:20:00|527.8|527|527.8|527|527.8|527|527|526.6|335
1707132300000|2024-02-05 11:25:00|528.2|527.4|527.8|527.2|528.4|527.6|527.4|527|2524
1707132600000|2024-02-05 11:30:00|527.6|527.6|527.2|526.6|528.8|528.4|527.2|526.6|4557
1707132900000|2024-02-05 11:35:00|527.6|526.8|528.2|527.6|528.2|527.6|527.4|526.6|8504
1707133200000|2024-02-05 11:40:00|528.4|528.2|529.6|529.2|530|529.4|528.4|528.2|5592
1707133500000|2024-02-05 11:45:00|529.2|529|529.8|529|529.8|529.2|528.6|528.2|7344
1707133800000|2024-02-05 11:50:00|530|529.2|530.8|530.2|530.8|530.4|529.8|529.2|5524
1707134100000|2024-02-05 11:55:00|530.6|530.4|529.8|529.4|530.8|530.4|529.8|529.2|10546
1707134400000|2024-02-05 12:00:00|529.6|529.2|530|529.4|530|529.4|528.4|527.8|3915
1707134700000|2024-02-05 12:05:00|530.6|530|530.8|530.4|531|530.4|530.6|529.8|3394
1707135000000|2024-02-05 12:10:00|530.6|530|530.2|529.6|530.6|530|530|529.6|1717
1707135300000|2024-02-05 12:15:00|529.8|529.4|530|529.6|530.4|530.2|529.8|529.4|3053
1707135600000|2024-02-05 12:20:00|530.2|529.8|529.8|529.2|531|530.6|529.6|529.2|5754
1707135900000|2024-02-05 12:25:00|529.6|528.8|529.6|528.8|529.6|529|528.8|528|1699
1707136200000|2024-02-05 12:30:00|529.4|529.4|530.4|530|530.4|530|529.2|529|4048
1707136500000|2024-02-05 12:35:00|530.2|529.8|530.2|529.8|530.4|530|530.2|529.8|21299
1707136800000|2024-02-05 12:40:00|530.4|530|531.2|530.6|531.2|530.6|530.4|530|3576
1707137100000|2024-02-05 12:45:00|531.6|530.8|531|530.6|532|531.6|531|530.6|1099
1707137400000|2024-02-05 12:50:00|530.6|530.2|529.6|529.2|530.6|530.2|529.6|529.2|21214
1707137700000|2024-02-05 12:55:00|529.4|528.8|529|528.6|529.6|529|529|528.6|2037
1707138000000|2024-02-05 13:00:00|529.2|528.8|528.8|528|529.6|529.2|528.8|528|3021
1707138300000|2024-02-05 13:05:00|528.6|528.6|528.2|527.6|529.2|528.6|528.2|527.6|2080
1707138600000|2024-02-05 13:10:00|528.4|528|528.4|528|528.8|528.4|528.4|528|1183
1707138900000|2024-02-05 13:15:00|528|527.6|528.2|527.8|528.8|528|527.2|526.6|5587
1707139200000|2024-02-05 13:20:00|528.4|528|527.4|527|528.4|528|527.4|526.6|1126
1707139500000|2024-02-05 13:25:00|527.8|527.4|527.4|526.6|528.2|527.6|526.8|526.4|2796
1707139800000|2024-02-05 13:30:00|527.2|527|526.8|526.4|527.6|527|526.2|525.6|1871
1707140100000|2024-02-05 13:35:00|526.6|526.2|526.4|526|526.8|526.2|526.4|526|813
1707140400000|2024-02-05 13:40:00|526.2|526.2|527.8|527.4|528|527.4|526.2|526|2677
1707140700000|2024-02-05 13:45:00|528|527.6|528.2|527.8|528.2|527.8|528|527.6|2879
1707141000000|2024-02-05 13:50:00|527.8|527.6|528.6|528.2|528.6|528.2|527.6|527.4|2620
1707141300000|2024-02-05 13:55:00|529|528.4|529.6|529|529.6|529|529|528.4|15481
1707141600000|2024-02-05 14:00:00|530|529.2|529|528.4|530.8|530.2|528.2|527.6|6015
1707141900000|2024-02-05 14:05:00|528.8|529.2|530.4|529.8|530.4|529.8|528.8|528.8|9680
1707142200000|2024-02-05 14:10:00|530.6|530|530.2|529.6|531.4|530.8|529.6|528.8|8926
1707142500000|2024-02-05 14:15:00|530|529.4|530|529.6|530.2|529.6|529.6|529.4|1045
1707142800000|2024-02-05 14:20:00|529.6|529.4|528.4|527.8|530|529.4|527.8|527.4|6537
1707143100000|2024-02-05 14:25:00|528.2|527.6|528.2|527.4|528.6|528.4|527.6|527.2|6179
1707143400000|2024-02-05 14:30:00|528|527.2|527.8|527.2|528.2|527.8|527|526.6|6753
1707143700000|2024-02-05 14:35:00|527.6|526.6|526|525.4|527.6|526.6|526|525.4|5896
1707144000000|2024-02-05 14:40:00|526.4|525.6|527|526.6|527|526.6|525.6|525.2|3234
1707144300000|2024-02-05 14:45:00|527.4|527|527.6|527.2|529|528.2|527.4|527|9280
1707144600000|2024-02-05 14:50:00|528|527.6|528.8|528.4|529.8|529.2|528|527.2|5230
1707144900000|2024-02-05 14:55:00|529|528.6|528|527.4|529.4|528.6|528|527.4|5367
1707145200000|2024-02-05 15:00:00|527.6|527.2|526.2|525.4|528|527.4|525.6|525|7169
1707145500000|2024-02-05 15:05:00|526|525.2|525.2|524.8|526.2|525.2|524.2|523.8|3943
1707145800000|2024-02-05 15:10:00|524.8|524.6|524|523.4|525.2|524.6|523.2|523|6269
1707146100000|2024-02-05 15:15:00|524.2|523.6|524.4|523.8|524.6|524.2|523|522.6|8012
1707146400000|2024-02-05 15:20:00|524.2|523.6|523.8|523.4|524.2|523.6|523.4|522.8|3283
1707146700000|2024-02-05 15:25:00|524|523.6|524.2|523.8|524.2|524|523.2|523|4676
1707147000000|2024-02-05 15:30:00|524.4|524|525.6|525|526.2|525.6|524.2|523.8|5135
1707147300000|2024-02-05 15:35:00|526|525.4|525|524.4|526|525.6|524.4|523.8|3950
1707147600000|2024-02-05 15:40:00|524.8|524.6|524|523.6|525|524.6|523.6|523.2|21933
1707147900000|2024-02-05 15:45:00|523.8|523.4|523.4|523|524|523.6|523.2|522.8|2857
1707148200000|2024-02-05 15:50:00|523.2|522.8|523.6|523|523.6|523.2|522.6|522.2|4993
1707148500000|2024-02-05 15:55:00|523.4|522.8|523.8|523.4|523.8|523.6|523.4|522.8|5657
1707148800000|2024-02-05 16:00:00|523.6|523|524.2|523.6|524.6|524.2|523.2|522.6|2932
1707149100000|2024-02-05 16:05:00|524|523.4|524|523.6|524.6|524|523.6|523.4|2518
1707149400000|2024-02-05 16:10:00|523.6|523.2|522.6|522.2|523.6|523.2|522.4|522|6856
1707149700000|2024-02-05 16:15:00|522.4|521.6|522.8|522.4|523.4|523.2|521.6|521|11049
1707150000000|2024-02-05 16:20:00|522.6|522.2|521.4|521.2|522.6|522.2|521.4|521|7124
1707150300000|2024-02-05 16:25:00|521.6|521.4|523.6|522.2|523.6|522.4|521.4|521.2|11989
1707206400000|2024-02-06 08:00:00|523.2|521.2|512.2|510.8|525.2|523.2|511.8|509.2|11205
1707206700000|2024-02-06 08:05:00|515.2|511.2|518|516|519|516.4|514.6|511.2|5979
1707207000000|2024-02-06 08:10:00|517.8|515.8|515.2|514|517.8|516.4|514.8|514|3170
1707207300000|2024-02-06 08:15:00|516.4|514.8|519.4|518.2|522.6|521.4|516.4|514.8|9233
1707207600000|2024-02-06 08:20:00|519.6|518.4|518|516.8|520.6|519.8|517.8|516.8|5570
1707207900000|2024-02-06 08:25:00|517.8|517|518.2|517.2|520.2|519|517.8|517|3924
1707208200000|2024-02-06 08:30:00|518.4|516.2|517|516.2|518.4|517.2|515.6|514.6|4937
1707208500000|2024-02-06 08:35:00|516.8|516.4|519|518.2|521.8|521|516.8|516.4|6942
1707208800000|2024-02-06 08:40:00|518.8|517.8|516.8|515.4|519.2|518.4|516.8|515.4|3972
1707209100000|2024-02-06 08:45:00|516.6|515.6|516.8|516.2|517.2|516.8|515.8|514.8|4735
1707209400000|2024-02-06 08:50:00|516.6|516|517.2|516.4|517.6|516.6|515.8|515|4277
1707209700000|2024-02-06 08:55:00|517.8|517|516.4|515.8|517.8|517.2|516.2|515.4|1150
1707210000000|2024-02-06 09:00:00|515.8|515.4|513.8|512.8|516.8|516.2|513.8|512.8|3000
1707210300000|2024-02-06 09:05:00|513.6|513|514|513.6|514.8|514.2|513.2|512.4|4626
1707210600000|2024-02-06 09:10:00|513.4|512.4|520.4|520|521|520.4|512.6|511.6|8092
1707210900000|2024-02-06 09:15:00|520|519.8|519|518.2|520.8|520.6|517.8|517.2|27246
1707211200000|2024-02-06 09:20:00|518.8|517.8|519|518.4|520.2|519.8|518.8|517.6|3627
1707211500000|2024-02-06 09:25:00|519.2|518.6|519.2|518.6|519.2|518.6|517.6|516.8|606
1707211800000|2024-02-06 09:30:00|519.8|518.8|519.6|518.8|521|520.2|519.4|518.2|10465
1707212100000|2024-02-06 09:35:00|519.4|518.4|519.2|518.2|519.4|518.8|518|517.2|1276
1707212400000|2024-02-06 09:40:00|518.4|518.6|518.2|517.6|518.4|518.6|518.2|517.4|2938
1707212700000|2024-02-06 09:45:00|518.8|518.2|516.8|516.6|518.8|518.2|516.8|516.2|5813
1707213000000|2024-02-06 09:50:00|516.4|516.4|518|517.2|518|517.4|516.4|515.8|6161
1707213300000|2024-02-06 09:55:00|517.8|516.8|517.8|516.8|517.8|516.8|517.8|516.8|764
1707213600000|2024-02-06 10:00:00|517.6|516.4|517.4|516.6|517.6|517|516.6|516|4271
1707213900000|2024-02-06 10:05:00|517|516.8|516.2|516|517.4|516.8|516.2|516|4392
1707214200000|2024-02-06 10:10:00|516.6|516.2|515.6|515.4|516.8|516.6|515.4|515|3294
1707214500000|2024-02-06 10:15:00|515.8|515.8|514.8|514.6|516.4|516|514.2|513.8|19743
1707214800000|2024-02-06 10:20:00|514.6|514.2|514.6|513.8|516.2|515.8|513.8|513|4652
1707215100000|2024-02-06 10:25:00|514.4|513.6|513.2|512.8|514.4|513.8|512.8|512.2|4248
1707215400000|2024-02-06 10:30:00|513.6|513.2|513.4|512.8|514|513.4|513.2|512.4|2255
1707215700000|2024-02-06 10:35:00|513.6|512.6|515.2|514.2|515.2|514.6|513.2|512.6|2440
1707216000000|2024-02-06 10:40:00|515|513.4|514|513.6|515|513.8|513.6|513.2|1579
1707216300000|2024-02-06 10:45:00|514.4|513.8|515.2|514.6|515.2|514.6|514|513.8|3378
1707216600000|2024-02-06 10:50:00|514.6|514|515|513.8|516.2|515.8|514.6|513.8|3340
1707216900000|2024-02-06 10:55:00|515.2|514|515.4|514.8|515.4|515|514.4|513.8|3250
1707217200000|2024-02-06 11:00:00|515.2|514.6|517.8|517.2|518|517.4|514.8|514.6|8364
1707217500000|2024-02-06 11:05:00|517.6|517.6|516.6|516|517.8|517.6|516.6|516|1940
1707217800000|2024-02-06 11:10:00|515.6|515|514.8|514.2|516|515.2|514.8|514.2|5096
1707218100000|2024-02-06 11:15:00|514.6|513.8|514.4|514|514.8|514|513.8|513.4|1489
1707218400000|2024-02-06 11:20:00|514.6|514.4|514.6|514.2|514.6|514.4|514.6|514.2|553
1707218700000|2024-02-06 11:25:00|514.8|514.4|515.8|515.4|516|515.4|514.4|514|1702
1707219000000|2024-02-06 11:30:00|516|515.6|513.2|513|516.2|515.8|513.2|513|22194
1707219300000|2024-02-06 11:35:00|513|512.2|512.4|512|513|512.2|512.4|511.6|2977
1707219600000|2024-02-06 11:40:00|512|511.2|512.2|511.8|513.2|512.8|511.8|511.2|2966
1707219900000|2024-02-06 11:45:00|512|511.4|512|511.6|512.2|511.6|511.2|510.8|3396
1707220200000|2024-02-06 11:50:00|512.2|512|513.2|512.8|513.2|512.8|511.6|511|7088
1707220500000|2024-02-06 11:55:00|513.4|512.6|513.8|513.4|514.4|513.8|513.4|512.6|1690
1707220800000|2024-02-06 12:00:00|513.4|513.2|513|512.6|514.2|513.6|512.4|512|4259
1707221100000|2024-02-06 12:05:00|513.6|513.4|512.6|512|513.8|513.4|512.6|512|6904
1707221400000|2024-02-06 12:10:00|513.2|512.8|513|512.4|513.4|512.8|513|512.4|581
1707221700000|2024-02-06 12:15:00|513.4|512.6|515.8|515|516|515.4|513.4|512.6|3765
1707222000000|2024-02-06 12:20:00|514.8|514.2|517.2|516.4|517.4|516.6|514.8|514.2|3002
1707222300000|2024-02-06 12:25:00|516.2|515.4|516.8|516.4|517.2|516.8|515.6|515.2|7738
1707222600000|2024-02-06 12:30:00|516.6|516.2|516.8|516.4|517|516.4|516.2|515.8|3741
1707222900000|2024-02-06 12:35:00|516.4|516|517.6|517|517.6|517.2|516.2|516|4786
1707223200000|2024-02-06 12:40:00|517.8|517.2|518|517.4|518.2|517.6|517.4|517.2|2530
1707223500000|2024-02-06 12:45:00|517.8|518.2|520.8|520|520.8|520|517.8|518|3367
1707223800000|2024-02-06 12:50:00|520.6|520.2|520.6|520.2|520.6|520.4|520|519.6|4359
1707224100000|2024-02-06 12:55:00|521.4|520|520.2|520|521.4|520.8|520.2|520|2584
1707224400000|2024-02-06 13:00:00|520.8|520.2|522.4|521.4|522.4|521.4|520.8|520.2|1833
1707224700000|2024-02-06 13:05:00|522.6|521.6|524.2|523.2|524.2|523.4|522.6|521.6|2213
1707225000000|2024-02-06 13:10:00|524.4|523.4|524.4|523.6|524.6|524|523.8|523|1007
1707225300000|2024-02-06 13:15:00|524.2|523|524|523.2|524.2|523.4|523.4|523|2115
1707225600000|2024-02-06 13:20:00|523.8|522.8|524.4|523.8|525.2|524.6|523.4|522.8|3091
1707225900000|2024-02-06 13:25:00|523.6|523|524.8|524.2|525|524.2|523.4|522.8|2211
1707226200000|2024-02-06 13:30:00|524.4|524.4|524.4|524|525.4|525.2|524.4|524|3489
1707226500000|2024-02-06 13:35:00|524|523.8|523.2|522.4|524|523.8|523|522.4|29391
1707226800000|2024-02-06 13:40:00|523|523|523|522.6|524|523.4|523|522.6|1101
1707227100000|2024-02-06 13:45:00|523.2|522.8|524|523.4|524|523.6|523|522.6|4626
1707227400000|2024-02-06 13:50:00|523.8|523.2|523.4|522.8|524|523.6|523.4|522.8|597
1707227700000|2024-02-06 13:55:00|523.2|523|524|523.2|524.2|523.8|523.2|522.8|4246
1707228000000|2024-02-06 14:00:00|523.8|523.4|523.4|522.8|524.2|523.6|523.4|522.8|3447
1707228300000|2024-02-06 14:05:00|523.6|523|524|523.6|525.4|524.4|523.6|522.8|4010
1707228600000|2024-02-06 14:10:00|523.6|523|523.6|523|523.6|523.2|523.2|522.4|3386
1707228900000|2024-02-06 14:15:00|523.4|522.6|523.4|523|523.8|523.4|523|522.4|6282
1707229200000|2024-02-06 14:20:00|523.6|523.2|523.2|522.4|523.6|523.2|522.8|522.2|8872
1707229500000|2024-02-06 14:25:00|523|522.2|522.4|522|523|522.6|522|521.4|8048
1707229800000|2024-02-06 14:30:00|523|522.6|523.4|523|523.8|523.2|522.4|522|13277
1707230100000|2024-02-06 14:35:00|523.2|522.8|524.8|524|525|524.6|522.2|521.6|6712
1707230400000|2024-02-06 14:40:00|525|524.2|527.6|527|527.6|527|524.8|524|7370
1707230700000|2024-02-06 14:45:00|527.4|526.6|526|525.4|528.4|527.6|525.8|525.2|4208
1707231000000|2024-02-06 14:50:00|525.8|525.2|526.8|526.2|526.8|526.2|525|524.2|4224
1707231300000|2024-02-06 14:55:00|527|526.8|525.2|524.8|527|526.8|525|524.8|2668
1707231600000|2024-02-06 15:00:00|525|524.6|523.8|523|525.2|525|523.8|523|5155
1707231900000|2024-02-06 15:05:00|523.6|522.8|524.2|523.8|524.8|524.2|523.4|522.8|6672
1707232200000|2024-02-06 15:10:00|523.8|523.6|523.4|522.8|524.6|524.2|523.4|522.6|3778
1707232500000|2024-02-06 15:15:00|524|523.6|525|524.4|525.2|524.8|524|523.4|4163
1707232800000|2024-02-06 15:20:00|524.8|524.2|524.4|524|524.8|524.2|523.2|522.8|12764
1707233100000|2024-02-06 15:25:00|524.8|524.2|524|523.4|525|524.8|523.8|523.4|3994
1707233400000|2024-02-06 15:30:00|523.8|523.2|523.2|522.8|524|523.6|523|522.4|6296
1707233700000|2024-02-06 15:35:00|523.6|522.6|523.8|523.2|524.2|523.8|523.6|522.6|7828
1707234000000|2024-02-06 15:40:00|523.2|523|524.2|523.6|524.2|523.8|523|522.6|11805
1707234300000|2024-02-06 15:45:00|524.4|523.8|524|523.6|525.2|525|524|523.4|6173
1707234600000|2024-02-06 15:50:00|523.8|523.2|523.4|522.6|523.8|523.2|523.4|522.6|776
1707234900000|2024-02-06 15:55:00|523.8|523|524.8|524.2|525.2|525|523.8|523|10843
1707235200000|2024-02-06 16:00:00|524.6|524|524|523.4|524.8|524.6|523.8|523.4|7598
1707235500000|2024-02-06 16:05:00|524.2|523.6|524.2|523.6|525.2|525|524.2|523.6|24721
1707235800000|2024-02-06 16:10:00|524|523.4|524.4|524.2|524.4|524.2|523.6|523.2|156573
1707236100000|2024-02-06 16:15:00|524.6|524.4|525.2|524.8|525.2|525|524.6|524.4|9573
1707236400000|2024-02-06 16:20:00|525|524.6|525.6|525.4|525.6|525.4|524.6|524.2|8040
1707236700000|2024-02-06 16:25:00|525.4|525.2|525.6|525|525.8|525.4|525|524.6|8410
1707292800000|2024-02-07 08:00:00|529.4|524.8|528.4|526.6|533|529.6|528.4|524.8|3817
1707293100000|2024-02-07 08:05:00|528.6|525.8|527.2|526.2|528.6|526.8|526.6|525.8|1642
1707293400000|2024-02-07 08:10:00|527.6|526.4|523.8|522.8|528|527.4|523.8|522.6|3320
1707293700000|2024-02-07 08:15:00|523.4|523|524.2|522.8|524.6|524|521|520.2|11190
1707294000000|2024-02-07 08:20:00|524|523|522.8|521.6|524.4|523.2|522.8|521.4|307
1707294300000|2024-02-07 08:25:00|523.2|521.8|525|524|525|524|522.6|521.4|2760
1707294600000|2024-02-07 08:30:00|525.8|524.2|525|524.2|526.2|525.6|524|523.2|4081
1707294900000|2024-02-07 08:35:00|525.6|524.4|525.6|524.2|526|524.6|523.6|522.4|2685
1707295200000|2024-02-07 08:40:00|525.4|524.4|526.4|525.4|526.6|526.2|525|524.4|2172
1707295500000|2024-02-07 08:45:00|526.6|525.6|527.6|526.6|528|527.4|526.2|525.6|9443
1707295800000|2024-02-07 08:50:00|527.8|526.8|527.8|527.2|527.8|527.2|527|526.4|738
1707296100000|2024-02-07 08:55:00|528|527.6|529.2|528.4|529.2|528.6|528|527.2|2673
1707296400000|2024-02-07 09:00:00|529|527.8|527.2|526.2|529|528.2|527|526.2|1493
1707296700000|2024-02-07 09:05:00|527.4|526.4|526.6|526|527.4|526.8|526.6|525.4|3493
1707297000000|2024-02-07 09:10:00|525.8|526.2|526.4|525.6|526.6|526.2|525.2|525|4550
1707297300000|2024-02-07 09:15:00|526.6|525.8|525.8|525.2|526.8|526.4|525.6|525.2|1773
1707297600000|2024-02-07 09:20:00|526|525.4|525.4|525|526.2|525.6|525.4|525|4559
1707297900000|2024-02-07 09:25:00|524.6|524|525|524.2|525|524.4|523.8|522.8|3022
1707298200000|2024-02-07 09:30:00|524.4|524.4|523.4|522.6|524.6|524.4|523.4|522.6|2591
1707298500000|2024-02-07 09:35:00|524.2|522.8|525.2|524.6|525.2|524.8|524|522.8|3338
1707298800000|2024-02-07 09:40:00|525.6|524.8|525.2|524.4|526|525.4|524.8|524.2|2890
1707299100000|2024-02-07 09:45:00|525.4|524.6|527.6|527|527.8|527|525.4|524.6|6384
1707299400000|2024-02-07 09:50:00|527.8|527.4|528.6|528|528.8|528|527.8|527.4|15353
1707299700000|2024-02-07 09:55:00|528.4|528.4|529|528.4|529|528.6|528.4|528.4|1904
1707300000000|2024-02-07 10:00:00|529.2|528.6|528.4|528.2|529.6|529|528.4|528.2|1825
1707300300000|2024-02-07 10:05:00|528|527.8|528.4|527.4|529|528.4|527.8|527.2|14665
1707300600000|2024-02-07 10:10:00|528.8|528|529.6|529.2|529.8|529.4|528.8|528|5653
1707300900000|2024-02-07 10:15:00|529.2|529|529|528.2|529.4|529|528.6|528|1595
1707301200000|2024-02-07 10:20:00|529.6|529|528.6|528|529.6|529|527.8|527.2|2130
1707301500000|2024-02-07 10:25:00|528.4|527.4|528|527.6|528.4|527.6|528|527.4|488
1707301800000|2024-02-07 10:30:00|527.8|527.4|526.8|526|528|527.6|526.8|526|1506
1707302100000|2024-02-07 10:35:00|526.6|526.2|526.4|526|526.8|526.4|526.4|526|1133
1707302400000|2024-02-07 10:40:00|526.6|526.4|526|525.4|526.8|526.6|526|525.4|3118
1707302700000|2024-02-07 10:45:00|525.8|525|525|524.4|526|525.6|525|524.4|3211
1707303000000|2024-02-07 10:50:00|525.4|524.2|523.8|523|525.4|525|523.6|523|2837
1707303300000|2024-02-07 10:55:00|523.6|523.2|523.4|522.4|523.8|523.4|523.4|522.4|2698
1707303600000|2024-02-07 11:00:00|523.2|522.6|523.2|523|523.8|523.6|523.2|522.6|7182
1707303900000|2024-02-07 11:05:00|523|522|523.8|523.4|524|523.6|522.2|521.4|3049
1707304200000|2024-02-07 11:10:00|524.2|523.6|524.8|524|524.8|524.4|523.8|523.4|6077
1707304500000|2024-02-07 11:15:00|524.6|524.2|524.6|524.2|525|524.8|524.6|523.8|10970
1707304800000|2024-02-07 11:20:00|525|524.8|526.2|525.6|526.2|525.6|525|524.8|1332
1707305100000|2024-02-07 11:25:00|525.6|525.4|527.4|526.8|527.8|527.4|525.6|525.4|56005
1707305400000|2024-02-07 11:30:00|527.6|527.2|528.2|527.6|528.4|527.8|527.4|527.2|26928
1707305700000|2024-02-07 11:35:00|528.4|527.8|528|527.8|528.6|528.2|528|527.6|1569
1707306000000|2024-02-07 11:40:00|528.4|528|528.8|528.2|528.8|528.2|528.2|527.8|1010
1707306300000|2024-02-07 11:45:00|529.2|528.8|528.6|527.8|529.2|528.8|528.4|527.6|430
1707306600000|2024-02-07 11:50:00|528.4|527|527.8|527|528.4|527|527.8|527|1882
1707306900000|2024-02-07 11:55:00|528.2|527.2|528.4|528|528.4|528|527.4|527.2|2232
1707307200000|2024-02-07 12:00:00|528.2|527.8|526.2|525.6|528.4|527.8|525.8|525.4|4544
1707307500000|2024-02-07 12:05:00|526|525.4|527.6|526.6|528.6|527.8|525.6|525|3778
1707307800000|2024-02-07 12:10:00|527.4|526.8|526.8|525.8|527.6|526.8|526.8|525.6|540
1707308100000|2024-02-07 12:15:00|527|526|527.2|526.8|527.2|526.8|527|526|1113
1707308400000|2024-02-07 12:20:00|526.8|527|527|526.2|527|527|526.8|526.2|1212
1707308700000|2024-02-07 12:25:00|527.4|526.4|527.6|527.2|527.6|527.2|527.4|526.4|526
1707309000000|2024-02-07 12:30:00|527.8|527.6|528.2|527.6|528.4|527.6|527.8|527.6|938
1707309300000|2024-02-07 12:35:00|528.8|527.8|529|528.2|529|528.2|528.8|527.8|3168
1707309600000|2024-02-07 12:40:00|528.2|528|529|528|529|528.2|528.2|527.8|1366
1707309900000|2024-02-07 12:45:00|528.8|528.2|528.8|528.2|529|528.2|528.8|528.2|136
1707310200000|2024-02-07 12:50:00|||||||||280
1707310500000|2024-02-07 12:55:00|528.6|527.8|528.6|527.8|528.6|528.2|527.8|527.6|3321
1707310800000|2024-02-07 13:00:00|528.8|528|529|528.4|530|529.6|528.8|527.8|6406
1707311100000|2024-02-07 13:05:00|529.2|527.8|528|527.2|529.2|527.8|527.8|526.8|1127
1707311400000|2024-02-07 13:10:00||527.4||527.4||527.4||527.4|37
1707311700000|2024-02-07 13:15:00|527.8|527.2|528|527.8|528.8|528|527.8|527.2|6311
1707312000000|2024-02-07 13:20:00|527.6|527.4|526.6|525.6|527.8|527.4|526.6|525.6|1625
1707312300000|2024-02-07 13:25:00|526.4|525.8|526.8|526.4|527|526.4|526.2|525.8|951
1707312600000|2024-02-07 13:30:00|526.6|526|526.4|526.2|527|526.8|526.2|525.8|4446
1707312900000|2024-02-07 13:35:00|526.2|525.8|527.2|526.8|527.2|526.8|526.2|525.8|7482
1707313200000|2024-02-07 13:40:00|528|527.6|528.4|527.8|528.6|528|527.8|527.4|2116
1707313500000|2024-02-07 13:45:00|528.6|528|529.6|528.8|529.6|528.8|528.4|527.8|2171
1707313800000|2024-02-07 13:50:00|529.8|529|529.6|528.8|529.8|529.4|529.2|528.8|23045
1707314100000|2024-02-07 13:55:00|529|528.6|531|530.4|531.2|530.6|528.6|528|4334
1707314400000|2024-02-07 14:00:00|530.6|530|531|530.6|531|530.8|529.6|529|3864
1707314700000|2024-02-07 14:05:00|530.8|530|530.2|529.6|530.8|530|530|529.2|517
1707315000000|2024-02-07 14:10:00|529.6|529.2|529|528.2|529.6|529.2|528.8|528|1222
1707315300000|2024-02-07 14:15:00|528.8|528.4|528.2|527.4|529.4|529.2|528|527.2|2623
1707315600000|2024-02-07 14:20:00|528|527.2|528.4|528|528.4|528|528|527.2|3640
1707315900000|2024-02-07 14:25:00|529.2|528.6|529.8|529.2|529.8|529.4|528.4|527.6|2721
1707316200000|2024-02-07 14:30:00|529.6|529|530.4|530.2|531|530.2|528|527.6|7785
1707316500000|2024-02-07 14:35:00|530.6|530|530.4|529.8|531|530.6|529.4|528.8|29124
1707316800000|2024-02-07 14:40:00|530|529.6|528.6|528|530.2|529.6|528.6|528|3290
1707317100000|2024-02-07 14:45:00|529.2|528.6|529.4|529|529.6|529.2|528.6|528|7194
1707317400000|2024-02-07 14:50:00|529.2|528.8|528.2|527.8|529.4|529|527.8|527.4|5243
1707317700000|2024-02-07 14:55:00|527.2|526.8|527.4|527|528.8|528.2|527.2|526.4|6856
1707318000000|2024-02-07 15:00:00|527.2|526.8|524.2|523.6|527.2|526.8|524.2|523.6|5971
1707318300000|2024-02-07 15:05:00|524|523.4|524.2|523.2|524.4|524|523|522.6|3185
1707318600000|2024-02-07 15:10:00|524|523.4|524.2|523.4|524.4|524|524|523.2|4619
1707318900000|2024-02-07 15:15:00|524|522.8|525.4|525|525.4|525.2|523.4|522.6|6030
1707319200000|2024-02-07 15:20:00|526|525.2|523.8|523.2|526.2|525.6|523.8|523.2|13495
1707319500000|2024-02-07 15:25:00|523.6|523.4|526|525.6|526|525.6|523.6|523.2|2635
1707319800000|2024-02-07 15:30:00|526.6|526|528.2|527.4|528.2|527.4|525.8|525|3144
1707320100000|2024-02-07 15:35:00|528|527.6|529.2|528.4|529.4|528.6|528|527.4|2127
1707320400000|2024-02-07 15:40:00|529|528|528|527.2|529|528.4|527.8|527.2|4162
1707320700000|2024-02-07 15:45:00|527.8|527.4|528.2|527.6|528.2|527.8|527.2|526.6|2441
1707321000000|2024-02-07 15:50:00|528|527.8|525.6|525|528.2|527.8|525.6|525|4437
1707321300000|2024-02-07 15:55:00|525.4|524.8|523.8|523.4|525.4|524.8|523.6|522.8|1749
1707321600000|2024-02-07 16:00:00|523.2|523.2|522|521.6|523.2|523.2|521.8|521.2|5346
1707321900000|2024-02-07 16:05:00|521.8|521.4|522.4|522|522.4|522.2|521.8|521.4|5743
1707322200000|2024-02-07 16:10:00|522|521.6|521|520.6|522.2|521.8|521|520.4|3160
1707322500000|2024-02-07 16:15:00|521.4|520.8|520.8|520.4|521.4|521|520.6|520.2|4116
1707322800000|2024-02-07 16:20:00|520.6|520|519.4|518.8|520.6|520|519|518.6|8137
1707323100000|2024-02-07 16:25:00|519.6|519|519.2|518.8|519.8|519.4|519.2|518.6|8712
1707379200000|2024-02-08 08:00:00|531.8|515.4|520.8|518.4|531.8|518.8|520.8|515.4|1562
1707379500000|2024-02-08 08:05:00|521.4|518.6|521.6|520.6|522|520.6|521.2|518.6|1381
1707379800000|2024-02-08 08:10:00|521.8|520.4|524|522.8|524|522.8|521.8|520.4|2312
1707380100000|2024-02-08 08:15:00|524.2|523.6|523.2|521.6|524.2|523.6|522.8|521.6|6007
1707380400000|2024-02-08 08:20:00|523|521.8|519|518|523|521.8|519|518|1172
1707380700000|2024-02-08 08:25:00|518.8|518.2|519.6|518.6|520.4|519.4|518.8|518|4307
1707381000000|2024-02-08 08:30:00|520.4|519.2|521.2|520.2|521.6|521|520.2|519|2984
1707381300000|2024-02-08 08:35:00|521|519.6|520.6|519.8|521|519.8|520|519|2692
1707381600000|2024-02-08 08:40:00|521.4|520.2|522.4|521.8|522.4|521.8|521|520.2|815
1707381900000|2024-02-08 08:45:00|523|522.2|522.4|521.2|523.2|522.2|521.6|521|4512
1707382200000|2024-02-08 08:50:00|522.2|521|523.6|523|523.6|523|521.4|520.6|1602
1707382500000|2024-02-08 08:55:00|523.8|523.4|524.8|524|525.4|524.4|523.8|523.2|3363
1707382800000|2024-02-08 09:00:00|524.6|523.4|524.8|524|525.4|524.6|524|523.4|2640
1707383100000|2024-02-08 09:05:00|525.4|524.2|525.6|525|525.6|525|524.4|523.8|4003
1707383400000|2024-02-08 09:10:00|526.2|524.8|527.6|526.4|528|526.4|526|524.8|478
1707383700000|2024-02-08 09:15:00|527.4|526.8|527.8|527.2|527.8|527.2|527.4|526.6|442
1707384000000|2024-02-08 09:20:00|528.4|527.6|529|528|529|528.2|528.4|527.6|1855
1707384300000|2024-02-08 09:25:00|528.8|528.2|528.8|528|529.6|529|528.6|527.8|1127
1707384600000|2024-02-08 09:30:00|529.4|528.2|530.6|530|530.6|530.2|529.4|528|1867
1707384900000|2024-02-08 09:35:00|531.4|530.2|532|531|532|531|531.2|530.2|77
1707385200000|2024-02-08 09:40:00|532.4|531.2|532.6|531.8|533.8|533.2|531.6|531|7208
1707385500000|2024-02-08 09:45:00|532|531.4|537.4|536.6|537.6|536.8|531.2|530.8|10944
1707385800000|2024-02-08 09:50:00|536.8|536.2|536|535.4|536.8|536.2|534.8|534.2|3451
1707386100000|2024-02-08 09:55:00|535.8|535|535.8|535.2|536.2|535.6|535.4|535|1824
1707386400000|2024-02-08 10:00:00|537|536.4|536|535.2|537|536.4|535.6|535.2|3612
1707386700000|2024-02-08 10:05:00|536.2|535.4|538|537.4|538|537.6|535|534.4|4040
1707387000000|2024-02-08 10:10:00|538.4|537.8|537.4|536.6|538.6|537.8|537|536.6|8008
1707387300000|2024-02-08 10:15:00|538.2|537.6|537.4|537|538.2|537.8|537.4|536.4|509
1707387600000|2024-02-08 10:20:00|537.6|537.2|538.4|537.4|539.2|538.2|537.6|537.2|3288
1707387900000|2024-02-08 10:25:00|538.2|537.2|536|534.8|538.6|537.8|535.8|534.6|4270
1707388200000|2024-02-08 10:30:00|536.2|535.2|537.8|536.8|537.8|537|536.2|535.2|6184
1707388500000|2024-02-08 10:35:00|538.4|537|538.2|537.6|538.4|537.8|538.2|537|2417
1707388800000|2024-02-08 10:40:00|538.4|537|537|536.2|538.4|537|536.8|536.2|3291
1707389100000|2024-02-08 10:45:00|536.8|535.4|536.8|535.6|537|536.6|536.2|535.4|2460
1707389400000|2024-02-08 10:50:00|537.2|535.8|536.4|536|537.2|536.6|536.4|535.8|1035
1707389700000|2024-02-08 10:55:00|536|535.6|537|536|537|536.2|535.8|535.6|5236
1707390000000|2024-02-08 11:00:00|536.8|535.6|535|534.4|536.8|535.8|534.8|534.2|3964
1707390300000|2024-02-08 11:05:00|534.4|533.8|534.6|533.6|535|534.2|534.4|533.6|1310
1707390600000|2024-02-08 11:10:00|534|532.8|533.8|533.2|534|533.2|533.6|532.8|1087
1707390900000|2024-02-08 11:15:00|533.2|532.6|533.4|532.6|533.4|532.6|533.2|532.6|1315
1707391200000|2024-02-08 11:20:00|534|532.8|533.2|532.6|534.2|533.8|532.4|531.6|1394
1707391500000|2024-02-08 11:25:00|533||533||533||533||0
1707391800000|2024-02-08 11:30:00|533.6|533|532.8|531.8|534|533.2|532|531.4|2291
1707392100000|2024-02-08 11:35:00|532.6|532|532.6|532|532.8|532.2|532.2|531.8|1034
1707392400000|2024-02-08 11:40:00|531.2|530.6|532|531.6|532|531.6|531.2|530.6|8905
1707392700000|2024-02-08 11:45:00|532.2|531.8|533|532.4|533|532.4|532|531.6|2725
1707393000000|2024-02-08 11:50:00|533.2|532.6|532.4|532|533.4|532.8|532.2|531.8|9037
1707393300000|2024-02-08 11:55:00|532.6|531.6|531.4|531|532.6|531.6|530.8|530.4|4635
1707393600000|2024-02-08 12:00:00|531.8|531.2|531|530.4|532.4|531.6|530.6|529.8|5668
1707393900000|2024-02-08 12:05:00|530.8|530|532.6|531.8|532.6|531.8|530.4|530|1278
1707394200000|2024-02-08 12:10:00|532.8|532|531.8|531.4|532.8|532|531.6|531.2|2897
1707394500000|2024-02-08 12:15:00|531.6|531|531.4|530.6|531.8|531.4|531|530.6|1545
1707394800000|2024-02-08 12:20:00|531.2|530.8|531|530.4|531.4|531|530.6|530.2|302713
1707395100000|2024-02-08 12:25:00|530.8|530.6|531|530.4|531|530.6|530.8|530.4|1081
1707395400000|2024-02-08 12:30:00|530.6|530|530.8|530.2|531|530.2|530.6|530|2086
1707395700000|2024-02-08 12:35:00|531|530.4|531|530.6|531|530.6|531|530.4|1600
1707396000000|2024-02-08 12:40:00|531.4|530.8|530.6|529.8|531.6|531.2|530.4|529.8|1529
1707396300000|2024-02-08 12:45:00|531|530.4|532.6|531.8|533.8|533.2|531|530.4|10571
1707396600000|2024-02-08 12:50:00|532.4|531.6|533|532|533|532.2|531.8|531.4|5426
1707396900000|2024-02-08 12:55:00|532.8|532.2|532.8|532.2|533.4|532.6|532.6|532|7995
1707397200000|2024-02-08 13:00:00|532.6|532|532.2|531.4|532.8|532|531.2|531|1834
1707397500000|2024-02-08 13:05:00|532.4|531.6|532.8|532.2|532.8|532.4|532.4|531.6|1848
1707397800000|2024-02-08 13:10:00|532.2|532.4|532|531.4|532.2|532.4|531.4|531|2063
1707398100000|2024-02-08 13:15:00|532.4|532|532|531.6|533.2|532.8|532|531.6|825
1707398400000|2024-02-08 13:20:00|531.4|531|530.2|529.4|531.4|531|529.8|529.2|4020
1707398700000|2024-02-08 13:25:00|530.6|529.6|530|529.6|531.4|530.8|530|529.6|2975
1707399000000|2024-02-08 13:30:00|529.8|529.4|530|529|530.4|529.6|528.8|527.4|3168
1707399300000|2024-02-08 13:35:00|529.8|528.8|530.2|529.8|530.2|529.8|529.4|528.8|651
1707399600000|2024-02-08 13:40:00|530.4|530|530.8|530.4|531.2|530.8|530.2|529.4|5731
1707399900000|2024-02-08 13:45:00|531|530.6|531.2|530.8|532|531.6|530.6|530.2|8593
1707400200000|2024-02-08 13:50:00|532|531.6|532.6|532|533.2|532.4|532|531.6|10187
1707400500000|2024-02-08 13:55:00|532.4|532.2|533.2|532.6|533.2|532.6|532.4|532|1834
1707400800000|2024-02-08 14:00:00|533.8|533|532.8|532.4|534.4|534|532.6|532|4785
1707401100000|2024-02-08 14:05:00|533.2|532.2|533.4|532.8|533.4|532.8|533.2|532.2|4085
1707401400000|2024-02-08 14:10:00|533.2|532.6|532.2|531.8|533.2|532.6|532|531.8|2483
1707401700000|2024-02-08 14:15:00|532|532|530.8|530.2|532.4|532.2|530.2|529.8|4935
1707402000000|2024-02-08 14:20:00|531|531.2|533|532.2|533.2|532.4|531|531.2|4531
1707402300000|2024-02-08 14:25:00|532.8|532.4|531|530.4|533.2|532.4|530.4|530|4653
1707402600000|2024-02-08 14:30:00|531.2|530.2|530.4|530|532.2|531.4|530|529.6|6007
1707402900000|2024-02-08 14:35:00|530.2|529.8|531.4|530.6|532.2|531.6|530|529.4|3312
1707403200000|2024-02-08 14:40:00|531.8|530.8|532|531.4|532.4|531.8|531.6|530.8|6970
1707403500000|2024-02-08 14:45:00|533.2|532.4|533|532.4|533.4|532.8|532.2|531.6|3016
1707403800000|2024-02-08 14:50:00|533.2|532|533.4|532.8|533.4|532.8|532.6|532|1990
1707404100000|2024-02-08 14:55:00|534|533|532.8|532.6|534.6|534|532.8|532.6|3222
1707404400000|2024-02-08 15:00:00|533|532.4|533.6|532.8|533.6|533|532.8|532.2|3220
1707404700000|2024-02-08 15:05:00|533.4|533|534|533.2|534|533.6|533.4|532.8|5512
1707405000000|2024-02-08 15:10:00|533.8|532.2|531.8|531|533.8|532.4|531.4|530.8|2407
1707405300000|2024-02-08 15:15:00|532|531.2|532.6|532|532.6|532.2|532|531.2|3831
1707405600000|2024-02-08 15:20:00|532.8|532.2|532|531.6|532.8|532.4|532|531.6|4388
1707405900000|2024-02-08 15:25:00|532.2|531.8|532.4|532|532.8|532.2|531.2|530.8|3401
1707406200000|2024-02-08 15:30:00|532.6|532.2|532.8|532.2|533|532.6|532.4|532|797
1707406500000|2024-02-08 15:35:00|532.6|532|532.4|532|532.6|532|532.4|532|508
1707406800000|2024-02-08 15:40:00|532.6|531|531.4|530.8|532.6|531|531.2|530.8|1965
1707407100000|2024-02-08 15:45:00|530.4|530|530.4|529.6|530.8|530.4|529.8|529.2|9688
1707407400000|2024-02-08 15:50:00|530.2|529.2|529.2|528.6|530.4|529.6|529.2|528.6|2254
1707407700000|2024-02-08 15:55:00|529|528.8|528.4|527.8|529.4|529|528.4|527.8|10853
1707408000000|2024-02-08 16:00:00|528|528|527.6|527.2|528.2|528|527.4|527.2|4380
1707408300000|2024-02-08 16:05:00|527.4|527.4|528|527.6|528.2|527.8|527.4|527|2306
1707408600000|2024-02-08 16:10:00|527.8|527.4|527|526.6|528.2|527.8|527|526.6|10046
1707408900000|2024-02-08 16:15:00|527.4|526.4|527.4|527|527.6|527.2|527.2|526.4|7360
1707409200000|2024-02-08 16:20:00|527.2|526.6|526.8|526.4|527.2|526.8|526.4|526|7221
1707409500000|2024-02-08 16:25:00|526.6|526.2|526.2|525.6|527|526.6|526.2|525.6|7201
1707465600000|2024-02-09 08:00:00|526.8|526.6|525.2|522.8|531.4|528.4|525.2|522.4|1688
1707465900000|2024-02-09 08:05:00|526.8|523|525.8|524.4|526.8|526|525.8|523|2986
1707466200000|2024-02-09 08:10:00|525.6|524.2|524.8|524.2|525.6|524.2|524.8|524.2|1341
1707466500000|2024-02-09 08:15:00|524.6|524.6|523|521.8|525.8|524.6|522.4|521.8|463
1707466800000|2024-02-09 08:20:00|522.8|521.4|523|521.6|523|522|522.2|520.8|1181
1707467100000|2024-02-09 08:25:00|524.4|521.8|523.8|523|524.8|523.6|523.8|521.8|330
1707467400000|2024-02-09 08:30:00|524|523.2|526.4|525.8|526.8|526|524|523.2|1982
1707467700000|2024-02-09 08:35:00|527.4|526.6|527.2|526.4|528.2|527.4|527.2|526.4|937
1707468000000|2024-02-09 08:40:00|527|526.8|526|525.6|528|526.8|526|525.6|1599
1707468300000|2024-02-09 08:45:00|525.6|525|525.6|524.6|527.2|526.2|525.2|524.6|1914
1707468600000|2024-02-09 08:50:00|525.4|524.8|525.8|525|526|525.2|525.2|524.6|1102
1707468900000|2024-02-09 08:55:00|525.2|525.2|526.4|525.6|526.6|525.6|525.2|524.4|2857
1707469200000|2024-02-09 09:00:00|526.2|525.4|527.2|526.2|527.2|526.2|525.6|525.4|2635
1707469500000|2024-02-09 09:05:00|528.2|526.4|525.8|525.2|528.2|527.2|525.8|525.2|985
1707469800000|2024-02-09 09:10:00|525.6|524.8|524.6|524|525.6|524.8|524.6|524|2920
1707470100000|2024-02-09 09:15:00|525|524.2|525.2|524.8|525.2|524.8|524.6|524.2|1526
1707470400000|2024-02-09 09:20:00|524.8|524.4|526.2|525.2|526.2|525.2|524.4|524|970
1707470700000|2024-02-09 09:25:00|527|526.4|527.4|526.8|527.4|526.8|526|525.6|2201
1707471000000|2024-02-09 09:30:00|527.8|527.2|528|527|528.4|527.6|527.6|527|1576
1707471600000|2024-02-09 09:40:00|528.2|527.4|529|528|529|528|528.2|527.4|337
1707471900000|2024-02-09 09:45:00|528.2|528.2|529|528.2|529|528.4|528.2|527.6|6643
1707472200000|2024-02-09 09:50:00|529.2|528.4|529.2|528.2|529.4|528.4|529.2|528.2|5089
1707472500000|2024-02-09 09:55:00|528|527.6|528.4|527.4|528.4|527.8|527.6|527.2|2715
1707472800000|2024-02-09 10:00:00|527.6|527.6|528|527.4|528.4|527.6|527.6|527.2|988
1707473100000|2024-02-09 10:05:00|527.4|527|526.6|526.2|527.6|527|525.6|525.2|4614
1707473400000|2024-02-09 10:10:00|527|526.6|528|527|528|527.2|527|526.4|1608
1707473700000|2024-02-09 10:15:00|527.8|527.2|528.4|527.4|528.4|527.4|527.2|526.6|678
1707474000000|2024-02-09 10:20:00|528.2||528.4||528.4||528.2||0
1707474300000|2024-02-09 10:25:00|528.6|527.6|528.6|527.6|528.6|527.8|528.4|527.6|1606
1707474600000|2024-02-09 10:30:00|528.4|527.4|527.4|527|528.6|527.6|527.4|527|31956
1707474900000|2024-02-09 10:35:00|527|526.6|527.2|526.6|527.4|526.8|526.8|526.6|1983
1707475200000|2024-02-09 10:40:00|526.6|526.2|527|526.4|527.4|526.6|526.6|526.2|1064
1707475500000|2024-02-09 10:45:00|527.6|527.2|527.2|526.4|527.6|527.2|526.8|526.2|1124
1707475800000|2024-02-09 10:50:00|527|526.6|526.6|526.2|527.6|526.6|526.6|526.2|1105
1707476100000|2024-02-09 10:55:00|526.4|525.4|527.8|527|527.8|527|525.6|525.4|3424
1707476400000|2024-02-09 11:00:00|527.6|525.8|526.6|525.8|527.6|526|526.4|525.8|1376
1707476700000|2024-02-09 11:05:00|526.8|526|527.8|526.8|527.8|526.8|526.4|526|933
1707477000000|2024-02-09 11:10:00|527.6|527|528.6|528.2|528.6|528.2|527.6|527|302551
1707477300000|2024-02-09 11:15:00|529|528.4|529.2|528.4|529.2|528.4|529|528.4|1046
1707477600000|2024-02-09 11:20:00|529.6|528.8|529.4|528.6|530|529.4|529.2|528.4|2019
1707477900000|2024-02-09 11:25:00|530|528.8|529.8|529|530.6|530|529.2|528.8|50887
1707478200000|2024-02-09 11:30:00|529.6|528.4|528|527.8|529.6|528.4|527.4|526.8|6104
1707478500000|2024-02-09 11:35:00|528.2|527.6|528.6|528|528.6|528|528.2|527.6|2944
1707478800000|2024-02-09 11:40:00|528.4|527.6|527.8|527.2|528.4|527.6|527.8|527.2|5517
1707479100000|2024-02-09 11:45:00|527|526.4|527|526.4|527|526.4|526.8|526.4|105
1707479400000|2024-02-09 11:50:00|526.6|525.8|527|526.2|527|526.2|526.6|525.8|377
1707479700000|2024-02-09 11:55:00||526.4||526.4||526.4||526.2|192
1707480000000|2024-02-09 12:00:00|526.6|526.2|527.6|527|528.4|527.4|526.6|526.2|1779
1707480300000|2024-02-09 12:05:00|527.8|527.2|528.4|527.4|528.4|527.6|527.8|527|2033
1707480600000|2024-02-09 12:10:00|528.2|527.6|528|527.4|528.2|527.8|528|527.4|1007
1707480900000|2024-02-09 12:15:00|528.4|527.8|528.2|527.6|528.6|527.8|528|527.6|815
1707481200000|2024-02-09 12:20:00|528.4|527.8|527.4|526.8|528.4|528|527.4|526.6|2163
1707481500000|2024-02-09 12:25:00|526.8|526.2|526.4|526|526.8|526.2|526.2|525.8|4089
1707481800000|2024-02-09 12:30:00|526.8|526.4|527.4|526.8|527.4|526.8|526.8|526|1267
1707482100000|2024-02-09 12:35:00|527.2|526.4|526|525.2|527.2|526.4|525.6|525.2|4814
1707482400000|2024-02-09 12:40:00|525.8|525.4|525.6|525.2|526|525.6|525.2|524.8|3353
1707482700000|2024-02-09 12:45:00|525.2|524.8|525.2|524.4|525.6|525|525|523.8|1550
1707483000000|2024-02-09 12:50:00|525|524.2|524.2|523.6|525|524.2|524|523.6|3900
1707483300000|2024-02-09 12:55:00|525|524.4|525|524.4|525|524.4|525|524.4|1112
1707483600000|2024-02-09 13:00:00|524.8|524|524.8|524|525|524.2|524.6|524|246
1707483900000|2024-02-09 13:05:00|524.6|523.6|524|523.2|524.6|523.6|524|523.2|1833
1707484200000|2024-02-09 13:10:00|523.6|523|524.4|523.6|524.4|523.8|523.6|523|1319
1707484500000|2024-02-09 13:15:00|524.2|523.4|524|523.4|524.2|523.4|524|523.4|719
1707484800000|2024-02-09 13:20:00|523.6|523|523.4|522.8|523.8|523.4|523.4|522.8|1658
1707485100000|2024-02-09 13:25:00|523|522.6|523|522.6|523|522.6|522.8|522.6|909
1707485400000|2024-02-09 13:30:00|523.4|523|524.8|524.2|525.2|524.8|523.2|522.6|9981
1707485700000|2024-02-09 13:35:00|524.6|524|525.8|525.4|525.8|525.6|524.6|524|798
1707486000000|2024-02-09 13:40:00|526|525.6|525.6|525.4|526.2|526|525.6|525|3669
1707486300000|2024-02-09 13:45:00|525.8|525.8|528|527.4|528|527.6|525.8|525.6|5928
1707486600000|2024-02-09 13:50:00|527.8|527.2|526|525.4|527.8|527.2|525.4|525|3480
1707486900000|2024-02-09 13:55:00|525.6|525.2|525.6|525.2|525.6|525.2|525|524.4|1254
1707487200000|2024-02-09 14:00:00|525.4|524.6|524.2|523.8|525.4|524.8|524.2|523.8|1789
1707487500000|2024-02-09 14:05:00|524|523.6|523.8|523.4|524.2|523.6|523.8|523.4|1770
1707487800000|2024-02-09 14:10:00|523.6|523.2|523.2|522.8|523.8|523.2|523.2|522.8|1019
1707488100000|2024-02-09 14:15:00|523|522.6|523.4|522.8|523.6|523|522.4|522|3230
1707488400000|2024-02-09 14:20:00|523.2|522.6|522.6|522|523.2|522.8|522.4|522|1237
1707488700000|2024-02-09 14:25:00|522.8|522.2|522.4|521.6|523.2|522.4|522.2|521.6|1447
1707489000000|2024-02-09 14:30:00|522.2|520.8|521.4|520.8|522.2|521|519.2|518.8|5206
1707489300000|2024-02-09 14:35:00|521.8|521|522.8|522.2|523|522.2|521.4|520.8|1842
1707489600000|2024-02-09 14:40:00|522.2|521.8|520.4|519.8|522.2|521.8|520.4|519.8|1351
1707489900000|2024-02-09 14:45:00|520.2|519.6|520.2|519.6|521|520.6|520.2|519.6|5363
1707490200000|2024-02-09 14:50:00|520|519.8|519.8|519.4|520.4|519.8|519.4|519|3884
1707490500000|2024-02-09 14:55:00|519.4|519.2|520.2|519.6|520.2|519.8|519.2|518.8|34223
1707490800000|2024-02-09 15:00:00|520.4|519.8|519.2|518.6|520.4|519.8|518.4|517.8|4947
1707491100000|2024-02-09 15:05:00|518.6|518.4|519.4|518.8|519.4|518.8|518.6|518.2|4724
1707491400000|2024-02-09 15:10:00|519.2|518.6|518|517.6|519.2|518.6|518|517.6|6101
1707491700000|2024-02-09 15:15:00|517.8|517.4|517.6|517|518|517.6|517.4|517|3479
1707492000000|2024-02-09 15:20:00|517.8|516.8|517|516.6|517.8|517|516|515.6|6758
1707492300000|2024-02-09 15:25:00|517.2|516.4|516.8|516.2|517.4|516.8|516.6|516.2|1613
1707492600000|2024-02-09 15:30:00|516.2|516|516.4|516|516.4|516|516|515.4|4847
1707492900000|2024-02-09 15:35:00|516.2|516.2|516.2|515.6|517.2|517|516|515.6|9483
1707493200000|2024-02-09 15:40:00|516|515.8|514.4|514.2|516|515.8|514.4|514.2|5245
1707493500000|2024-02-09 15:45:00|514.6|514|513.6|513.2|514.6|514|513.4|513|9465
1707493800000|2024-02-09 15:50:00|513.8|513|514|513.6|514|513.6|513.6|513|2288
1707494100000|2024-02-09 15:55:00|513.8|513.4|512.4|511.8|513.8|513.4|512.4|511.8|8118
1707494400000|2024-02-09 16:00:00|513|512.2|511.8|511.4|513.4|513|511.8|511.4|7526
1707494700000|2024-02-09 16:05:00|512|511.6|513.4|513|513.8|513|512|511.4|6326
1707495000000|2024-02-09 16:10:00|513.6|513.6|512.6|512.2|514|513.6|512.4|512|8057
1707495300000|2024-02-09 16:15:00|512.4|512|512.2|511.8|512.4|512.2|511.8|511.4|12959
1707495600000|2024-02-09 16:20:00|512.6|512.2|512.6|512.4|513.2|513|512.6|512.2|4930
1707495900000|2024-02-09 16:25:00|512.8|512.6|513.4|512.8|513.4|513|512.6|512.2|27646
1707724800000|2024-02-12 08:00:00|523.4|507.6|519|516.6|524|516.8|517|507.6|2621
1707725100000|2024-02-12 08:05:00|519.2|517|519.2|517.6|519.2|517.6|519.2|517|770
1707725400000|2024-02-12 08:10:00|519.8|517.8|524|522.6|524|522.6|519.8|517.8|3651
1707725700000|2024-02-12 08:15:00|524.2|522.8|528.4|526.4|528.4|526.4|522.4|521.8|2451
1707726000000|2024-02-12 08:20:00|527.8|526.8|530.4|529.2|531.8|531.6|527.8|526.4|6801
1707726300000|2024-02-12 08:25:00|530|529.4|534.4|533.2|534.4|533.6|530|529.2|4091
1707726600000|2024-02-12 08:30:00|534.2|534.2|541.2|540.6|541.4|540.8|534.2|534.2|9560
1707726900000|2024-02-12 08:35:00|541|541.4|540.6|539.4|543.4|542.2|540.6|539.4|2343
1707727200000|2024-02-12 08:40:00|540.4|540|540.8|539.2|541.8|541.2|540.4|539.2|3867
1707727500000|2024-02-12 08:45:00|541|539.4|542.2|540.8|542.2|541|540.8|539.4|12054
1707727800000|2024-02-12 08:50:00|542|539.8|541.8|540.8|542.2|541.4|540.6|539.8|4493
1707728100000|2024-02-12 08:55:00|541.6|540.6|540|539.4|541.8|540.8|540|539.2|3720
1707728400000|2024-02-12 09:00:00|540.8|539.2|543.8|543|544.2|543.8|540.8|539.2|22238
1707728700000|2024-02-12 09:05:00|544|543.2|546.4|545.6|546.8|545.6|544|543.2|4186
1707729000000|2024-02-12 09:10:00|547.2|545.8|548|546.8|549.4|548.2|546.8|545.8|9753
1707729300000|2024-02-12 09:15:00|548.6|547|548.2|547.4|548.6|547.6|548.2|547|5296
1707729600000|2024-02-12 09:20:00|547.8|546.8|546.2|545.4|547.8|546.8|544.2|543.6|5057
1707729900000|2024-02-12 09:25:00|545.8|545.2|541.4|540.6|545.8|545.2|540.2|539|9340
1707730200000|2024-02-12 09:30:00|540.6|539.8|542|540.8|542|541|540.6|539.8|3129
1707730500000|2024-02-12 09:35:00|542.4|541|542.2|541.4|542.4|541.4|542.2|541|851
1707730800000|2024-02-12 09:40:00|542|541.6|541.4|540.6|543.2|542.6|541.2|540.6|1824
1707731100000|2024-02-12 09:45:00|541.8|540.8|541.8|541|542.2|541.2|541.6|540.8|497
1707731400000|2024-02-12 09:50:00|541.6|541.2|543|542|543|542.2|541|540.6|531
1707731700000|2024-02-12 09:55:00|542.8|541.6|543|542|543.2|542.8|542|541.6|3978
1707732000000|2024-02-12 10:00:00|542.8|542.2|542.8|542|542.8|542.2|542.8|542|255
1707732300000|2024-02-12 10:05:00|543.2|542.2|542.4|541.2|545|544.4|542|541.2|7988
1707732600000|2024-02-12 10:10:00|542.2|541.4|541.6|541|542.2|541.6|541.2|540.6|1688
1707732900000|2024-02-12 10:15:00|540.8|540.2|539.8|538.4|541|540.2|539.8|538.4|4471
1707733200000|2024-02-12 10:20:00|539.6|538|539.2|538.4|539.6|538.4|538.4|538|461
1707733500000|2024-02-12 10:25:00|540|538.6|541|540.2|541|540.2|540|538.6|1090
1707733800000|2024-02-12 10:30:00|541.2|540.6|542|541|542|541.2|541.2|540.6|2023
1707734100000|2024-02-12 10:35:00|541.8|540.8|543.4|542.8|543.4|542.8|541.6|540.6|61838
1707734400000|2024-02-12 10:40:00|543.6|543|543.8|543.4|543.8|543.4|543.6|542.8|955
1707734700000|2024-02-12 10:45:00|544|543|545.6|544.8|545.6|544.8|544|543|1608
1707735000000|2024-02-12 10:50:00|545.8|545|547|546.2|547.6|546.6|545.8|545|5737
1707735300000|2024-02-12 10:55:00|547.6|546.8|547.6|546.8|547.6|546.8|547.6|546.6|14968
1707735600000|2024-02-12 11:00:00|548|547.4|546.8|545.8|548|547.4|546.8|545.8|1706
1707735900000|2024-02-12 11:05:00|547|546|546.8|546|547|546|546.6|545.8|698
1707736200000|2024-02-12 11:10:00|546|545.2|546|545.2|546.2|545.4|545.8|545|5662
1707736500000|2024-02-12 11:15:00|545.8|544|546|545.6|546|545.6|544.6|544|2688
1707736800000|2024-02-12 11:20:00|547.2|545.8|546.6|545.6|547.4|546.4|546.4|545.6|4663
1707737100000|2024-02-12 11:25:00|546.8|545.8|547|546|547|546.4|546.6|545.6|4904
1707737400000|2024-02-12 11:30:00|546.8|546.2|546.8|546|546.8|546.2|546.8|546|886
1707737700000|2024-02-12 11:35:00|547|546.2|545.4|544.6|547|546.4|545.4|544.6|2803
1707738000000|2024-02-12 11:40:00|544.8|544.4|544.4|543.6|545|544.4|544.2|543.6|1919
1707738300000|2024-02-12 11:45:00|543.8|543.4|544.2|544|544.4|544|543.8|543.2|1941
1707738600000|2024-02-12 11:50:00|543.8|543.4|543.4|542.8|543.8|543.6|543.2|542.8|2726
1707738900000|2024-02-12 11:55:00|543.2|542.4|542.8|542.2|543.4|542.4|542.2|542|1804
1707739200000|2024-02-12 12:00:00|542.6|542|542.4|542|543|542.6|542.4|542|2458
1707739500000|2024-02-12 12:05:00|542.2|541.8|542.2|541.6|542.2|541.8|542.2|541.6|331
1707739800000|2024-02-12 12:10:00|541.8|541.4|541.4|541|542.2|541.8|541.4|541|5162
1707740100000|2024-02-12 12:15:00|541.2|540.8|541.4|540.8|541.4|541|540.8|540.6|1303
1707740400000|2024-02-12 12:20:00|542|541.4|542.4|541.8|542.4|541.8|542|541.4|630
1707740700000|2024-02-12 12:25:00|543.4|542|543.4|542.6|543.6|543|543.4|542|668
1707741000000|2024-02-12 12:30:00|542.4|541.8|542.4|541.8|542.4|542|542.4|541.8|500
1707741300000|2024-02-12 12:35:00|542.2|541.6|540.4|540|542.2|541.6|540.4|540|2047
1707741600000|2024-02-12 12:40:00|540.2|539.6|540.4|539.6|540.4|539.8|538.2|537.8|3384
1707741900000|2024-02-12 12:45:00|541|540.2|539|538.2|541|540.2|537.6|536.6|3759
1707742200000|2024-02-12 12:50:00|539.4|538.4|538.8|538|539.4|538.6|538.8|538|2985
1707742500000|2024-02-12 12:55:00|538.4|538.2|538|537.6|538.4|538.2|538|537.4|1391
1707742800000|2024-02-12 13:00:00|538.6|538.4|538.2|537.6|538.8|538.4|538.2|537.6|13022
1707743100000|2024-02-12 13:05:00|538.4|537.8|537.6|537.2|538.8|538.2|537.6|537.2|565
1707743400000|2024-02-12 13:10:00|538.2|538|538.2|537.6|538.2|538|537.8|537.2|2555
1707743700000|2024-02-12 13:15:00|537.8|537.4|537.8|537.2|537.8|537.4|537.6|537.2|1676
1707744000000|2024-02-12 13:20:00|538.2|537.8|538.2|537.6|538.2|537.8|538|537.6|2268
1707744300000|2024-02-12 13:25:00|538|537.8|538|537.8|538.2|537.8|538|537.6|5516
1707744600000|2024-02-12 13:30:00|537.6|537.2|538|537.4|538|537.4|537.6|537.2|1150
1707744900000|2024-02-12 13:35:00|537.8|537.8|536.6|536.2|537.8|537.8|536.6|536.2|3310
1707745200000|2024-02-12 13:40:00|536.4|536|535.8|535.2|536.4|536|535.8|535.2|1000
1707745500000|2024-02-12 13:45:00|535.6|535.4|535.8|535.4|535.8|535.4|535.4|535.4|1937
1707745800000|2024-02-12 13:50:00|||||||||3
1707746100000|2024-02-12 13:55:00|535.6|535.2|537|536.2|537.2|536.6|535.6|535|3340
1707746400000|2024-02-12 14:00:00|536.8|536.4|537.4|536.8|537.4|536.8|536.2|536|3769
1707746700000|2024-02-12 14:05:00|537.8|537|537.6|537|537.8|537.4|537.6|537|1070
1707747000000|2024-02-12 14:10:00|537.4|536.8|537|536.2|537.4|536.8|536.4|536|2325
1707747300000|2024-02-12 14:15:00|536.8|536.4|536.8|536.2|537|536.4|536.8|536.2|1334
1707747600000|2024-02-12 14:20:00|536.4|536|536.6|536|536.8|536|536.4|536|1634
1707747900000|2024-02-12 14:25:00|536.4|535.8|536.6|536|536.6|536|536.4|535.8|2115
1707748200000|2024-02-12 14:30:00|536.8|536.2|536.6|536|538.4|538|536.4|536|10428
1707748500000|2024-02-12 14:35:00|537.6|537|538|537.4|538|537.4|536.2|535.6|3888
1707748800000|2024-02-12 14:40:00|538.2|537.6|537|536.4|538.6|538.2|536.6|536.4|5925
1707749100000|2024-02-12 14:45:00|537.2|536.8|537.6|536.8|537.6|537|536.8|536.6|4584
1707749400000|2024-02-12 14:50:00|537.8|537.2|537.6|537|538|537.4|537.4|537|3879
1707749700000|2024-02-12 14:55:00|537.8|537.2|537.6|537.2|538.2|537.6|537.6|537.2|598311
1707750000000|2024-02-12 15:00:00|538|537.4|537.8|537.4|538|537.4|537.4|537.2|5149
1707750300000|2024-02-12 15:05:00|537.2|537|537|536.6|537.8|537.4|537|536.6|4822
1707750600000|2024-02-12 15:10:00|537.2|536.2|537|536.4|537.4|536.4|536.6|536.2|3246
1707750900000|2024-02-12 15:15:00|536.4|536|537.2|536.8|537.4|536.8|535.8|535.4|3094
1707751200000|2024-02-12 15:20:00|537.4|536.6|537|536.6|537.4|536.6|536.8|536.6|1110
1707751500000|2024-02-12 15:25:00|536.8|537.4|537.8|537.2|538.2|537.6|536.8|537.2|2883
1707751800000|2024-02-12 15:30:00|537|536.8|538.2|537.4|538.2|537.4|537|536.8|3557
1707752100000|2024-02-12 15:35:00|538|537.6|537.8|537.2|538.4|537.6|537.8|537.2|2767
1707752400000|2024-02-12 15:40:00|538|537.4|538|537.4|538|537.6|537.8|537.4|1954
1707752700000|2024-02-12 15:45:00|537.8|537.6|537.8|537.2|538.2|537.6|537.4|537.2|4491
1707753000000|2024-02-12 15:50:00|537.6|537.4|537.8|537.4|537.8|537.6|537.6|537.4|1938
1707753300000|2024-02-12 15:55:00|538|537.6|537.8|537.4|538.2|537.6|537.8|537.4|2577
1707753600000|2024-02-12 16:00:00|538|537.6|537.6|537.2|538|537.6|537.6|537.2|7255
1707753900000|2024-02-12 16:05:00|537.4|537|537.8|537.2|538|537.2|537.2|536.8|5807
1707754200000|2024-02-12 16:10:00|537.2|537|537|536.6|537.6|537|537|536.4|3960
1707754500000|2024-02-12 16:15:00|537.6|537|536.6|536|537.6|537|536.4|536|6782
1707754800000|2024-02-12 16:20:00|537|536.2|537|536.6|538|537.6|536.8|536.2|5906
1707755100000|2024-02-12 16:25:00|536.8|536.4|537.8|537.2|538|537.4|536.8|536.4|29709
1707811200000|2024-02-13 08:00:00|535.8|531|534.6|532|536.6|532|530.4|525.6|7065
1707811500000|2024-02-13 08:05:00|534.8|531.2|533.8|532.4|535.2|532.4|532.4|531|2163
1707811800000|2024-02-13 08:10:00|533.6|532.2|529.8|528.2|533.6|532.2|529.8|528.2|1251
1707812100000|2024-02-13 08:15:00|530.2|528.8|529.2|528.2|531|529.6|529|528.2|717
1707812400000|2024-02-13 08:20:00|529.4|527.4|528.6|527|529.6|529.2|528.6|527|1483
1707812700000|2024-02-13 08:25:00|528.2|527.2|527.6|527|530.4|529.4|527.6|526.8|7191
1707813000000|2024-02-13 08:30:00|527.4|525.8|529.4|528.6|529.4|528.6|526.6|525.8|6475
1707813300000|2024-02-13 08:35:00|529.2|529|530.8|530|531.2|530.4|529.2|528.8|2303
1707813600000|2024-02-13 08:40:00|530.6|529.8|527.8|527|530.6|529.8|527.6|527|4860
1707813900000|2024-02-13 08:45:00|528|527.2|527.8|526.6|528.6|527.8|527.8|526.6|1150
1707814200000|2024-02-13 08:50:00|528.6|527.2|528.8|527.8|528.8|528.2|528.2|527.2|7450
1707814500000|2024-02-13 08:55:00|528.6||528.6||528.6||528.2||1318
1707814800000|2024-02-13 09:00:00|528.8|528.2|530|529|530|529|528.8|528|858
1707815100000|2024-02-13 09:05:00|529.8|528.8|530.8|529.8|530.8|529.8|529.2|528.6|4382
1707815400000|2024-02-13 09:10:00|531|529.6|530.6|529.8|532.2|531.2|530.4|529.6|2443
1707815700000|2024-02-13 09:15:00|531|530.2|530.4|529.8|531|530.2|530.4|529.8|197
1707816000000|2024-02-13 09:20:00|530.2|529.4|531.6|530.6|531.6|530.6|530.2|529.4|2155
1707816300000|2024-02-13 09:25:00|532.2|530.8|533|532.2|533.2|532.2|532.2|530.8|1600
1707816600000|2024-02-13 09:30:00|532.8|532.6|532.8|532.2|533.6|532.6|532.8|532.2|34528
1707816900000|2024-02-13 09:35:00|533.6|532.8|534.4|533.6|534.4|534.2|533.6|532.8|2224
1707817200000|2024-02-13 09:40:00|533.4|533|533.4|532.4|533.4|533|533|532.4|1811
1707817500000|2024-02-13 09:45:00|533.2|531.8|533.6|532.8|533.6|532.8|532.2|531.8|1284
1707817800000|2024-02-13 09:50:00|533.8|532.6|533.6|532.8|533.8|533|533.4|532.6|581
1707818100000|2024-02-13 09:55:00|533.8|533|534.6|534|534.6|534|533.8|533|59
1707818400000|2024-02-13 10:00:00|534.8|534.2|535.2|534.4|535.2|534.4|534.8|534|1198
1707818700000|2024-02-13 10:05:00|535.6|535|536.2|535.4|536.6|535.6|535.4|534.8|1742
1707819000000|2024-02-13 10:10:00|536|535.2|535.6|535.2|536.2|535.2|535.6|535.2|556
1707819300000|2024-02-13 10:15:00|536.2|535.4|535.2|534.6|536.4|535.6|535.2|534.6|158
1707819600000|2024-02-13 10:20:00|535|534.2|534.8|534.2|535.2|534.2|534.8|534.2|138
1707819900000|2024-02-13 10:25:00|536|534.4|535.8|534.8|536|535|535|534.4|909
1707820200000|2024-02-13 10:30:00|535.6|534.6|536.4|535.6|536.4|535.6|535.2|534.6|705
1707820500000|2024-02-13 10:35:00|536.2|535.2|536.2|535.2|536.2|535.2|535.8|535.2|737
1707820800000|2024-02-13 10:40:00|536|535|535.8|535|536.2|535|535.6|535|313
1707821100000|2024-02-13 10:45:00|535.2|534.6|534.8|534.2|535.2|534.6|534.2|533.6|1385
1707821400000|2024-02-13 10:50:00|534.6|533.6|534.4|533.8|534.6|533.8|534.4|533.6|267
1707821700000|2024-02-13 10:55:00|534.2|533.4|534.2|533.6|534.2|533.6|534|533.4|1578
1707822000000|2024-02-13 11:00:00|534|534.2|535|534.6|535.2|534.6|534|534.2|563
1707822300000|2024-02-13 11:05:00|534.8|534.2|534.4|533.8|534.8|534.2|534.4|533.8|2281
1707822600000|2024-02-13 11:10:00|534.2|534.6|535.2|534.6|535.2|534.6|534.2|534.6|1132
1707822900000|2024-02-13 11:15:00|535.8|535.2|536.4|535.8|536.4|535.8|535.8|535.2|719
1707823200000|2024-02-13 11:20:00|||||||||70
1707823500000|2024-02-13 11:25:00|536.2|535.6|536|535.6|536.2|535.8|536|535.6|860
1707823800000|2024-02-13 11:30:00|536.2|535.2|535.6|534.8|536.2|535.2|535.4|534.8|1984
1707824100000|2024-02-13 11:35:00|535.4|535.2|535.6|535.2|535.6|535.2|535.2|535|2057
1707824400000|2024-02-13 11:40:00|535.4|535|534.6|534.2|535.4|535.2|534.6|534.2|127
1707824700000|2024-02-13 11:45:00|534.4|534|534.4|534|534.4|534|534.4|534|485
1707825000000|2024-02-13 11:50:00|534|533.6|532.8|532.6|534|533.6|532.8|532.2|1458
1707825300000|2024-02-13 11:55:00|532.6|532.2|532.2|531.6|532.6|532.2|532.2|531.4|1211
1707825600000|2024-02-13 12:00:00|532.8|532.4|532.2|531.4|533.6|532.8|532|531.2|1856
1707825900000|2024-02-13 12:05:00|532|531.2|531.6|530.6|532|531.2|531.4|530.6|23
1707826200000|2024-02-13 12:10:00|531.2|530.2|532.2|531.4|532.2|531.6|531|530.2|2942
1707826500000|2024-02-13 12:15:00|532.4|531.6|532.2|531.6|532.6|532|532|531.6|2609
1707826800000|2024-02-13 12:20:00|533.4|532.8|533.6|533|533.6|533|533.4|532.8|313
1707827100000|2024-02-13 12:25:00|533.4|532.8|534|533.2|534|533.2|533.4|532.8|496
1707827400000|2024-02-13 12:30:00|533.8|533|532.8|532|533.8|533|532.8|532|1381
1707827700000|2024-02-13 12:35:00|||||||||339
1707828000000|2024-02-13 12:40:00|532.6|532.4|532.8|532|532.8|532.4|532.6|532|1070
1707828300000|2024-02-13 12:45:00|532.6|531.6|530.8|530.2|532.6|531.8|530.8|530|4588
1707828600000|2024-02-13 12:50:00|530.6|530.4|531.8|531.2|532.2|531.6|530.6|530.4|2149
1707828900000|2024-02-13 12:55:00|532.2|531.6|531.8|531.4|532.2|531.6|531.8|531.4|604
1707829200000|2024-02-13 13:00:00|531.6|531.2|530.4|530|531.6|531.2|530.2|529.8|2337
1707829500000|2024-02-13 13:05:00|530.6|530.4|530.6|530|530.6|530.4|530.4|529.4|2803
1707829800000|2024-02-13 13:10:00|531|530.2|532.2|531|532.2|531|530.4|530|1327
1707830100000|2024-02-13 13:15:00|532.4|531.2|532.4|531.8|532.8|531.8|532.4|531.2|232
1707830400000|2024-02-13 13:20:00|531.6|531.4|531.4|530.8|531.6|531.4|530.8|530|2145
1707830700000|2024-02-13 13:25:00|531.2|530.6|531|530.4|531.2|530.6|530.8|530.4|1021
1707831000000|2024-02-13 13:30:00|530.4|529.6|516.6|515.4|530.4|529.6|512.8|512.4|18926
1707831300000|2024-02-13 13:35:00|516.8|515|519|518.2|519.6|518.8|515.2|513.8|9327
1707831600000|2024-02-13 13:40:00|519.8|518.8|517.4|516.6|520.2|519.4|517.4|516.4|12989
1707831900000|2024-02-13 13:45:00|517.2|516.4|512.4|511.8|517.2|516.4|512.4|511.8|6947
1707832200000|2024-02-13 13:50:00|513|512.2|516.8|516|518.4|517.6|512.6|512|8399
1707832500000|2024-02-13 13:55:00|516.6|515.4|513|512.4|518|517|512.2|511.4|4642
1707832800000|2024-02-13 14:00:00|513.4|512.6|512.8|512|514|513.4|512|511.4|6219
1707833100000|2024-02-13 14:05:00|514|513|516.2|515.4|516.2|515.4|513.2|512.2|5315
1707833400000|2024-02-13 14:10:00|516|514.2|514.8|514.2|516.4|514.4|513.8|513.4|7666
1707833700000|2024-02-13 14:15:00|514.6|515|514.8|513.6|515.4|515|514.2|513.4|5096
1707834000000|2024-02-13 14:20:00|514.6|513.4|512.8|512.2|514.6|513.4|512.6|512.2|13561
1707834300000|2024-02-13 14:25:00|513|512.4|513|512.6|515|514.4|513|512.2|14313
1707834600000|2024-02-13 14:30:00|512.8|512.2|514.4|514|515|514|512.2|511.8|11759
1707834900000|2024-02-13 14:35:00|515|514.2|513.8|513.2|516.4|515.4|513.4|512.6|6657
1707835200000|2024-02-13 14:40:00|514|512.6|517|516.4|517.4|516.6|513|512|8815
1707835500000|2024-02-13 14:45:00|516.8|516|516.6|515.6|518.4|517.6|516|515.2|2269
1707835800000|2024-02-13 14:50:00|515.8|515.4|515.8|515|516.6|516|515.4|514.8|3549
1707836100000|2024-02-13 14:55:00|515.6|514.6|515.6|514.6|515.6|514.6|513.6|513.2|3336
1707836400000|2024-02-13 15:00:00|515.8|514.8|513|512|515.8|514.8|512.6|512|5295
1707836700000|2024-02-13 15:05:00|512.8|511.6|512|511.2|512.8|512|511|510.6|9252
1707837000000|2024-02-13 15:10:00|512.4|511.4|513|512.6|514|513.2|512.2|511.4|5714
1707837300000|2024-02-13 15:15:00|512.8|511.8|515.2|514.8|515.2|514.8|512.2|511.8|10707
1707837600000|2024-02-13 15:20:00|516|515|515.8|515|516|515.2|514.6|514.4|5500
1707837900000|2024-02-13 15:25:00|516.4|515.2|517.4|516.8|517.6|516.8|516.4|515.2|853
1707838200000|2024-02-13 15:30:00|517.6|517.2|518.2|517.8|518.2|517.8|517.4|517|2728
1707838500000|2024-02-13 15:35:00|517.8|517.6|517.4|516.8|518|517.6|515.8|515|7664
1707838800000|2024-02-13 15:40:00|517.8|516.6|518|517.4|518|517.4|517.8|516.6|141
1707839100000|2024-02-13 15:45:00|517.8|517.2|517|516.4|517.8|517.2|516.2|515.6|4665
1707839400000|2024-02-13 15:50:00|517.2|516.8|518.4|518|519.4|519|517.2|516.8|3355
1707839700000|2024-02-13 15:55:00|518|517.4|518.4|517.8|518.4|517.8|517.6|516.8|3193
1707840000000|2024-02-13 16:00:00|518.2|518|519.8|519.2|519.8|519.4|518.2|517.8|6687
1707840300000|2024-02-13 16:05:00|519.6|519.4|519.4|519.2|520.4|520|519.4|519.2|9318
1707840600000|2024-02-13 16:10:00|519.2|519|519.6|519|519.6|519.2|519.2|518.8|11923
1707840900000|2024-02-13 16:15:00|520.2|519.6|519.2|518.8|520.2|519.6|518.8|518.6|5962
1707841200000|2024-02-13 16:20:00|519.4|519|519.4|519.2|519.6|519.2|518.8|518.6|9965
1707841500000|2024-02-13 16:25:00|519.6|519.4|520|519.6|520.4|520|519.6|519.4|9286
1707897600000|2024-02-14 08:00:00|524.6|518.6|528.6|526|529.4|526|515.8|511.2|4949
1707897900000|2024-02-14 08:05:00|526.2|525.8|528.6|526.8|528.6|526.8|524.4|522.6|2058
1707898200000|2024-02-14 08:10:00|528.8|527|528.8|527.6|530.4|529|528.2|526.4|1859
1707898500000|2024-02-14 08:15:00|528.6|527|530.4|529.6|531.8|531|528|527|6182
1707898800000|2024-02-14 08:20:00|531.2|530.6|532.4|531|533|531.8|531.2|530.6|8428
1707899100000|2024-02-14 08:25:00|532.2|530.4|531.6|530.8|532.2|531.4|530.6|529.8|8244
1707899400000|2024-02-14 08:30:00|531.4|530.2|531.2|530.2|532.2|531.2|531|530.2|1029
1707899700000|2024-02-14 08:35:00|531.4|530.4|531.4|530.6|533|532.2|531.2|530.4|2300
1707900000000|2024-02-14 08:40:00|531.8|530.8|530.8|530.2|532|531.6|530.8|530|3564
1707900300000|2024-02-14 08:45:00|531.2|530|529.8|528.8|531.2|530|529|527.8|1996
1707900600000|2024-02-14 08:50:00|530.2|529|530|529.2|530.8|530.2|530|529|2014
1707900900000|2024-02-14 08:55:00|530.4|529.4|530.8|530|531|530.4|529.8|528.8|3842
1707901200000|2024-02-14 09:00:00|530.6|529.6|530.6|529.8|531|530.6|530|529.2|3142
1707901500000|2024-02-14 09:05:00|531|530|531.2|530.6|531.2|530.6|530.6|529.8|3345
1707901800000|2024-02-14 09:10:00|531.4|531|531.8|531.2|531.8|531.2|531.4|530.8|4425
1707902100000|2024-02-14 09:15:00|532.2|531.8|533.2|532.2|533.2|532.2|531.6|531|1916
1707902400000|2024-02-14 09:20:00|533|531.4|531.8|531.2|533|531.8|531.6|530.6|2928
1707902700000|2024-02-14 09:25:00|531.2|530.6|531.6|531|531.6|531.2|531.2|530.6|3654
1707903000000|2024-02-14 09:30:00|532.6|531.2|534|533|534|533.2|532.6|531|2087
1707903300000|2024-02-14 09:35:00|534.2|533.2|535|534.2|535|534.2|534.2|533.2|973
1707903600000|2024-02-14 09:40:00|534.8|534.4|535|534.6|535|534.6|534.8|534.2|1426
1707903900000|2024-02-14 09:45:00|535.2|534.8|534.8|534.2|535.2|534.8|534.8|534.2|4126
1707904200000|2024-02-14 09:50:00|534.4|533.8|533.6|533.2|534.4|533.8|533|532.2|3641
1707904500000|2024-02-14 09:55:00|534|533.4|535|534.4|535|534.4|533.8|533.4|2396
1707904800000|2024-02-14 10:00:00|535.4|534.6|534|533.6|535.4|534.6|534|533.4|3292
1707905100000|2024-02-14 10:05:00|533.6|533.4|533.4|532.8|533.6|533.4|533.2|532.6|3788
1707905400000|2024-02-14 10:10:00|533.8|533.4|533.8|533.6|535.2|534.8|533.8|533.4|486556
1707905700000|2024-02-14 10:15:00|534|532.6|534|533.4|534|533.4|533.4|532.4|1321
1707906000000|2024-02-14 10:20:00|533.6|533.2|534|533.4|534|533.4|533.4|532.8|802
1707906300000|2024-02-14 10:25:00|534.6|533.2|535.2|534.6|535.2|534.6|534.6|533.2|755
1707906600000|2024-02-14 10:30:00|536|534.8|536.2|535.6|536.8|536|535.6|534.8|8771
1707906900000|2024-02-14 10:35:00|536|535.4|535.6|535|536.2|535.4|535.6|535|11209
1707907200000|2024-02-14 10:40:00|535.8|535.2|535.8|535.2|535.8|535.2|535.8|535.2|480
1707907500000|2024-02-14 10:45:00|536|535.6|536.2|535.6|536.2|535.6|536|535.6|89
1707907800000|2024-02-14 10:50:00|536.4|535.8|535.2|534.6|536.4|536|535.2|534.6|933
1707908100000|2024-02-14 10:55:00|535.4|533.8|533|532.2|535.4|534.4|533|532.2|3737
1707908400000|2024-02-14 11:00:00|532.8|532|533.6|533|533.6|533.2|532.8|532|3435
1707908700000|2024-02-14 11:05:00|533.8|533.2|533.8|533|533.8|533.2|533.8|533|2002
1707909000000|2024-02-14 11:10:00|533.6|533.2|534.2|533.6|534.4|534|533.6|533|6589
1707909300000|2024-02-14 11:15:00|534.4|533.8|534.4|533.6|534.4|533.8|534.4|533.6|1280
1707909600000|2024-02-14 11:20:00|535.8|533.8|536.4|535.6|536.4|535.6|535.8|533.8|759
1707909900000|2024-02-14 11:25:00|536.2|535.4|537.2|536.4|537.4|536.6|536.2|535.4|2546
1707910200000|2024-02-14 11:30:00|537.4|536.6|537.4|536.8|537.4|536.8|537.4|536.6|518
1707910500000|2024-02-14 11:35:00|537.8|537.2|537.8|537.2|537.8|537.2|537.6|536.8|4633
1707910800000|2024-02-14 11:40:00|537.6|536.8|537.2|536.6|538.6|537.8|537.2|536.6|2854
1707911100000|2024-02-14 11:45:00|537.8|536.8|538|537.4|538|537.6|537.6|536.8|1524
1707911400000|2024-02-14 11:50:00|538.2|537.6|537.2|536.4|538.6|537.8|537|536.4|3547
1707911700000|2024-02-14 11:55:00|537|536.6|536.2|535.4|537|536.6|536.2|535.2|2184
1707912000000|2024-02-14 12:00:00|536|535.6|534.8|534|536|535.6|534.8|534|9097
1707912300000|2024-02-14 12:05:00|534.6|535.4|535.6|534.8|536.2|535.6|534.6|534.8|11089
1707912600000|2024-02-14 12:10:00|535.4|535|534.4|533.6|535.4|535|534.4|533.6|852
1707912900000|2024-02-14 12:15:00|534.2|533|533.6|533|534.2|533|533.6|533|235
1707913200000|2024-02-14 12:20:00|533.8|533.2|533.6|533.2|533.8|533.2|533.6|533|2802
1707913500000|2024-02-14 12:25:00|533.2|532.8|532.4|531.6|533.2|532.8|532|531.4|9602
1707913800000|2024-02-14 12:30:00|532.2|531.2|531|530.4|532.2|531.2|530.8|530.4|2168
1707914100000|2024-02-14 12:35:00|530.6|530.2|530.2|529.4|530.6|530.4|530.2|529.2|2449
1707914400000|2024-02-14 12:40:00|530|529.2|530.6|529.6|531|530.2|529.6|528.6|3228
1707914700000|2024-02-14 12:45:00|530.4|529.8|531|530.4|531|530.4|530.4|529.6|10361
1707915000000|2024-02-14 12:50:00|530.8|530.8|532.2|531.6|532.4|531.6|530.8|530.4|472
1707915300000|2024-02-14 12:55:00|532|531.4|531.2|530.6|532.2|531.4|531|530.6|2072
1707915600000|2024-02-14 13:00:00|531.4|531|533|532.4|533.2|532.6|531.4|530.8|2583
1707915900000|2024-02-14 13:05:00|533.2|532|533|532.2|534.2|533.4|532.6|532|605
1707916200000|2024-02-14 13:10:00|533.2|532.4|532.6|532|533.2|532.6|532.6|532|1023
1707916500000|2024-02-14 13:15:00|532.8|532.2|533.8|533|533.8|533|532.8|532.2|1157
1707916800000|2024-02-14 13:20:00|533.6|532.8|533.8|532.8|533.8|532.8|533.6|532.8|0
1707917100000|2024-02-14 13:25:00|533.6|532.6|533.2|532.4|533.6|532.8|533|532.2|337
1707917400000|2024-02-14 13:30:00|533.4|532.6|534.8|534.2|534.8|534.2|533.4|532.6|2371
1707917700000|2024-02-14 13:35:00|534.2|533.8|534.8|534.2|535.8|535.2|534.2|533.8|2023
1707918000000|2024-02-14 13:40:00|534.2|533.6|534|533|534.4|534|533.4|532.4|2390
1707918300000|2024-02-14 13:45:00|534.6|533.2|533.4|532.4|535.2|534.6|533.4|532.4|1175
1707918600000|2024-02-14 13:50:00|533.6|532.6|532.8|532.2|533.6|532.6|532.6|532.2|730
1707918900000|2024-02-14 13:55:00|532.4|532.4|533.6|533|533.6|533|532.4|532|1580
1707919200000|2024-02-14 14:00:00|533.8|533.2|533|532.6|534.2|534|532.6|532.2|3640
1707919500000|2024-02-14 14:05:00|533.2|532.8|534.6|533.8|534.6|534.2|533.2|532.6|3869
1707919800000|2024-02-14 14:10:00|534.8|534|534.4|533.8|534.8|534.4|534.4|533.8|4932
1707920100000|2024-02-14 14:15:00|534|533.2|533.4|532.8|534.2|533.4|533.4|532.6|2776
1707920400000|2024-02-14 14:20:00|533.6|533|533|532.6|533.8|533.4|533|532.6|4094
1707920700000|2024-02-14 14:25:00|533.4|532.8|533.8|533.4|533.8|533.4|533.4|532.6|1645
1707921000000|2024-02-14 14:30:00|534|533.6|533|532.2|534|533.6|532.6|532.2|69299
1707921300000|2024-02-14 14:35:00|532.8|532|532|531.4|532.8|532.2|532|531.4|2968
1707921600000|2024-02-14 14:40:00|532.2|531.6|532|531.4|532.4|532|531.8|531.4|1115
1707921900000|2024-02-14 14:45:00|531.4|531.2|532.4|531.6|532.4|532|531.4|531|2678
1707922200000|2024-02-14 14:50:00|532.8|532.4|533.8|533|533.8|533.4|532.8|532.2|3151
1707922500000|2024-02-14 14:55:00|533.6|533.2|533.6|532.8|533.6|533.4|533.2|532.8|1933
1707922800000|2024-02-14 15:00:00|533.4|532.6|532.2|531.6|533.4|532.6|531.8|531|6427
1707923100000|2024-02-14 15:05:00|531.8|531.4|532|531.4|532.2|531.8|531.6|531.4|1813
1707923400000|2024-02-14 15:10:00|532.4|531.6|532.2|531.8|533|532.4|532|531.6|1761
1707923700000|2024-02-14 15:15:00|532.4|532|533|532.4|533.6|533|531.8|531.4|5672
1707924000000|2024-02-14 15:20:00|533.2|532.6|534.4|534|534.4|534.2|533.2|532.4|6754
1707924300000|2024-02-14 15:25:00|534.6|534.2|533.4|533|534.6|534.2|533.4|532.8|3056
1707924600000|2024-02-14 15:30:00|533.8|533.2|534.4|534|534.6|534.2|533.8|533.2|4358
1707924900000|2024-02-14 15:35:00|534.8|534.2|534.2|533.6|534.8|534.2|534.2|533.6|5842
1707925200000|2024-02-14 15:40:00|533.8|533.4|533.8|533.4|534|533.6|533.6|533|3803
1707925500000|2024-02-14 15:45:00|534|533.6|534.8|534.4|534.8|534.6|533.8|533.4|9908
1707925800000|2024-02-14 15:50:00|534.6|534.2|533.6|533.2|534.8|534.4|533.4|533.2|24563
1707926100000|2024-02-14 15:55:00|533.4|533|533.8|533.4|533.8|533.4|533.2|533|5621
1707926400000|2024-02-14 16:00:00|533.6|533.2|533.2|532.8|533.8|533.2|533.2|532.8|880604
1707926700000|2024-02-14 16:05:00|533|532.6|532.4|532|533.8|533.4|532|531.6|2265452
1707927000000|2024-02-14 16:10:00|532.2|531.8|533|532.6|533|532.8|532.2|531.8|8508
1707927300000|2024-02-14 16:15:00|533.2|532.8|532.2|531.8|533.2|533|531.8|531.6|5550
1707927600000|2024-02-14 16:20:00|532|532|533.2|532.8|533.2|532.8|531.8|531.4|8165
1707927900000|2024-02-14 16:25:00|533|533|532.2|531.8|533.2|533|532.2|531.8|6740
1707984000000|2024-02-15 08:00:00|543.4|539.6|540.8|538|543.4|540.8|540.4|537.6|28643
1707984300000|2024-02-15 08:05:00|540.6||540.2||540.6||540.2||24
1707984600000|2024-02-15 08:10:00|541.4|538.4|543.2|542|544.6|542.8|541.4|538.4|9365
1707984900000|2024-02-15 08:15:00|543.4|542.4|544.6|543.8|545.6|544.8|543.4|542.2|6387
1707985200000|2024-02-15 08:20:00|545|543.4|543.4|542.6|545|543.4|543.2|542.4|4405
1707985500000|2024-02-15 08:25:00|543.2|541.4|543.4|542.2|543.4|542.2|542.4|541|104
1707985800000|2024-02-15 08:30:00|543.2|541.4|540|538.6|543.2|541.4|540|538.6|2415
1707986100000|2024-02-15 08:35:00|539.6|538.4|538.6|537.2|539.6|538.4|538.6|536.8|375
1707986400000|2024-02-15 08:40:00|538.4|537.4|538.6|537.4|538.6|537.6|538.4|537|1943
1707986700000|2024-02-15 08:45:00|539.4|537.6|539.6|538.8|539.6|538.8|539|537.6|399
1707987000000|2024-02-15 08:50:00|539.4|538.6|538.6|537.4|539.4|538.6|538.6|537.4|2189
1707987300000|2024-02-15 08:55:00|537.6|536.8|538.8|537.8|538.8|537.8|537.6|536.8|2449
1707987600000|2024-02-15 09:00:00|539.6|538.8|540.6|539.4|540.6|539.4|539.6|538.8|1908
1707987900000|2024-02-15 09:05:00|540.8|539.6|543.2|542.2|543.4|542.2|540.6|539.6|2556
1707988200000|2024-02-15 09:10:00|543.4|542.4|542.8|542.4|544.2|542.8|542.4|541.8|412
1707988500000|2024-02-15 09:15:00|541.8|541.2|540.8|540.2|541.8|541.2|540.6|539.8|3145
1707988800000|2024-02-15 09:20:00|540.6|540|541|540|541|540.6|540.2|539.6|2349
1707989100000|2024-02-15 09:25:00|541.6|540.2|543.2|542.6|544.6|543.6|541.6|540|4106
1707989400000|2024-02-15 09:30:00|543.4|542.8|543.6|543|543.6|543|543|542.2|592
1707989700000|2024-02-15 09:35:00|543.4|542.8|543.2|542.4|543.6|543.2|543.2|542.4|2055
1707990000000|2024-02-15 09:40:00||542.2||542.6||542.6||542.2|4228
1707990300000|2024-02-15 09:45:00|543|542.8|543|542.2|543.2|542.8|542.8|542.2|2547
1707990600000|2024-02-15 09:50:00|542.8|542.4|543|542.4|543|542.4|542.8|542.2|193
1707990900000|2024-02-15 09:55:00|544.4|542.6|543|542.4|545|544.2|543|542.4|2328
1707991200000|2024-02-15 10:00:00|542.8|542|542.6|542|542.8|542|542.6|542|1074
1707991500000|2024-02-15 10:05:00|543.6|543|545.6|544.8|545.6|545.2|543.6|542.8|7500
1707991800000|2024-02-15 10:10:00|545.4|545|546.4|546|546.4|546|545|544.6|2158
1707992100000|2024-02-15 10:15:00|545.8|545.8|546.6|545.8|546.6|546.4|545.8|545.2|7132
1707992400000|2024-02-15 10:20:00|547.4|546|545.6|544.8|547.4|546.8|545.6|544.8|2549
1707992700000|2024-02-15 10:25:00|546|545.2|547|546.2|547.2|546.6|546|545.2|7810
1707993000000|2024-02-15 10:30:00|547.8|546.4|548|547.4|548|547.4|547.6|546.4|181017
1707993300000|2024-02-15 10:35:00|547.8|547.2|549.4|548.4|549.8|548.8|547.6|547.2|16226
1707993600000|2024-02-15 10:40:00|549.2|548.6|549.2|548.6|549.4|548.8|549|548.4|726
1707993900000|2024-02-15 10:45:00|549.8|549.2|549.6|548.8|549.8|549.2|549.2|548.6|2455
1707994200000|2024-02-15 10:50:00|549.4|548.6|549.8|548.8|549.8|549|549.4|548.6|138
1707994500000|2024-02-15 10:55:00|549.6|548.2|548.8|547.8|549.6|548.6|548.2|547.6|1037
1707994800000|2024-02-15 11:00:00|548.6|548|549.4|548.4|549.4|548.4|548.4|548|2510
1707995100000|2024-02-15 11:05:00|549.2|548.2|549|548.2|549.2|548.2|548.4|548|610
1707995400000|2024-02-15 11:10:00|549.4|548.8|549.4|548.8|549.4|548.8|549.4|548.8|2205
1707995700000|2024-02-15 11:15:00|548.8|548.6|549.4|548.8|549.4|548.8|548.6|548|1506
1707996000000|2024-02-15 11:20:00|550|549.4|550.2|549.6|550.8|550.4|550|549.4|1879
1707996300000|2024-02-15 11:25:00|549.4|548.8|547.4|546.6|549.8|548.8|547|546.6|3921
1707996600000|2024-02-15 11:30:00|548|546.8|547.4|546.6|548|547.4|547.4|546.6|5283
1707996900000|2024-02-15 11:35:00|547|546.4|545.4|544.8|547|546.4|545.4|544.8|713600
1707997200000|2024-02-15 11:40:00|545.8|545.2|546.4|545.6|546.4|545.8|545.8|545|1269
1707997500000|2024-02-15 11:45:00|546|545.4|547|546.6|547|546.6|546|545.4|1264
1707997800000|2024-02-15 11:50:00|547.2|546.8|547.6|547.2|548|547.4|547.2|546.4|1545
1707998100000|2024-02-15 11:55:00|547.8|547.6|548|547.2|548.2|547.6|547.8|547.2|3546
1707998400000|2024-02-15 12:00:00|548.4|547.6|548.6|547.8|549|548|548.2|547.6|1858
1707998700000|2024-02-15 12:05:00|548.8|548|549|548|549|548.2|548.8|548|1544
1707999000000|2024-02-15 12:10:00|548.8|547.8|548.4|547.8|548.8|548|548.2|547.8|4852
1707999300000|2024-02-15 12:15:00|548.6||548.4||548.6||548.4||372
1707999600000|2024-02-15 12:20:00|548.6|548|548.8|548|548.8|548.4|548.4|548|3505
1707999900000|2024-02-15 12:25:00|549||548.8||549||548.8||1636
1708000200000|2024-02-15 12:30:00|549|548.4|549.2|548.6|549.4|549|548.6|548.2|1861
1708000500000|2024-02-15 12:35:00|549.4|548.4|548.6|548|549.4|548.4|548.6|548|1602
1708000800000|2024-02-15 12:40:00|548.8|548.4|550.8|549.8|550.8|549.8|548.8|548|2970
1708001100000|2024-02-15 12:45:00|550.6|550.2|551.6|550.6|551.6|550.6|550.6|550.2|6864
1708001400000|2024-02-15 12:50:00|551.8|550.8|551.6|550.8|551.8|551|551.6|550.8|187
1708001700000|2024-02-15 12:55:00|551|550.4|550.8|550.2|551|550.4|550.2|549.8|1408
1708002000000|2024-02-15 13:00:00|550.6|549.8|550.4|549.8|550.6|549.8|550.2|549.8|5668
1708002300000|2024-02-15 13:05:00|549.8|549.2|549.6|549.2|551|550.4|549.4|549|5680
1708002600000|2024-02-15 13:10:00|550|549.4|550.2|549.6|550.2|549.6|550|549.4|334
1708002900000|2024-02-15 13:15:00|550.4|549.4|550.6|550|550.6|550|550.4|549.4|4660
1708003200000|2024-02-15 13:20:00|550.4|550.6|551.2|550.4|551.2|550.6|550.4|550.4|2064
1708003500000|2024-02-15 13:25:00|551|550.6|551.4|551|551.4|551|550.8|550.6|4871
1708003800000|2024-02-15 13:30:00|552.4|551.2|551.6|551|552.8|552.4|551.2|550.8|8245
1708004100000|2024-02-15 13:35:00|551.8|551.2|551.6|550.8|552.4|552|551.4|550.6|8521
1708004400000|2024-02-15 13:40:00|550.6|551|551.8|551.4|551.8|551.4|550.6|550|2076
1708004700000|2024-02-15 13:45:00|552|550.8|550.2|549.4|552|550.8|550.2|549.4|10004
1708005000000|2024-02-15 13:50:00|550|549.6|550|549.4|550|549.6|550|549.4|10580
1708005300000|2024-02-15 13:55:00|550.6|549.6|551|550.6|552.2|551.4|550.6|549.6|5293
1708005600000|2024-02-15 14:00:00|550.8|550.2|549.6|549|551|550.2|549.4|549|2995
1708005900000|2024-02-15 14:05:00|549.4|548.4|549|548.4|549.6|549.2|548.8|548.4|11800
1708006200000|2024-02-15 14:10:00|548.8||549||549||548.8||500
1708006500000|2024-02-15 14:15:00|548.4|547.8|548|547.4|548.4|547.8|547.4|546.8|4700
1708006800000|2024-02-15 14:20:00|547.8|547.2|548|547.4|548|547.6|547.6|547.2|2562
1708007100000|2024-02-15 14:25:00|547.8|547.2|548.4|547.8|548.6|548|547.8|547.2|1185
1708007400000|2024-02-15 14:30:00|548.8|548.2|549.6|548.8|550|549.4|548.8|548.2|3879
1708007700000|2024-02-15 14:35:00|549.4|549|549.6|549|549.6|549.4|549|548.4|713
1708008000000|2024-02-15 14:40:00|549|548.6|549|548.2|550.4|549.6|548.4|547.8|9977
1708008300000|2024-02-15 14:45:00|549.2|548.4|549.8|549|551|550.4|549.2|548.2|6831
1708008600000|2024-02-15 14:50:00|550|549.2|551.4|550.8|551.4|551|550|549.2|5063
1708008900000|2024-02-15 14:55:00|551|550.2|550|549.4|551.2|550.8|549.8|549.4|5148
1708009200000|2024-02-15 15:00:00|550.2|549.6|548.8|548|550.4|549.6|548.2|547.4|7192
1708009500000|2024-02-15 15:05:00|548.6|547.6|547.8|547.2|548.6|548|547|546.2|2379
1708009800000|2024-02-15 15:10:00|548|547.4|547.2|546.6|548.4|548|546.8|546.2|1771
1708010100000|2024-02-15 15:15:00|547|546.4|547.6|547|547.6|547.2|547|546.4|1387
1708010400000|2024-02-15 15:20:00|547.4|546|546.8|546|547.4|546|545.8|545.4|2304
1708010700000|2024-02-15 15:25:00|546.4|546.2|546|545.4|546.4|546.2|545.6|545.4|4355
1708011000000|2024-02-15 15:30:00|546.2|545.6|545.6|545|546.2|545.8|545.4|545|1947
1708011300000|2024-02-15 15:35:00|545.4|544.8|545|544.4|545.6|544.8|543.4|543|4614
1708011600000|2024-02-15 15:40:00|544.6|544.2|543.2|542.8|544.6|544.2|542.8|542.4|1835
1708011900000|2024-02-15 15:45:00|543.4|543|543.8|543.2|544.2|543.8|543.4|542.8|1543
1708012200000|2024-02-15 15:50:00|543.4|543|542.8|542.4|544|543.6|542.8|542.4|8652
1708012500000|2024-02-15 15:55:00|542.4|542.2|543|542.4|543|542.6|542.4|542.2|1363
1708012800000|2024-02-15 16:00:00|543.4|543|542.8|542.2|543.4|543|542.6|542.2|3674
1708013100000|2024-02-15 16:05:00|543|542.6|543|542.8|543.4|543.2|543|542.6|2205
1708013400000|2024-02-15 16:10:00|543.4|543|543.8|543.4|543.8|543.4|543|543|3838
1708013700000|2024-02-15 16:15:00|544|543.6|542.8|542.4|544.2|543.6|542.8|542.4|6239
1708014000000|2024-02-15 16:20:00|542.6|542.6|543.4|543|544.2|543.6|542.6|542.6|5889
1708014300000|2024-02-15 16:25:00|543|542.6|543|542.6|543.6|543|542.8|542.6|5179
1708070400000|2024-02-16 08:00:00|546.4|543.4|543.4|541.6|546.4|543.6|541.6|538.6|11313
1708070700000|2024-02-16 08:05:00|543.2|541|542.6|541.8|543.2|541.8|540.2|539.2|5825
1708071000000|2024-02-16 08:10:00|544.2|542|543.8|542.8|548|546.4|543.8|542|1205
1708071300000|2024-02-16 08:15:00|544.2|542.4|543|541.4|545|543.8|543|541.4|4798
1708071600000|2024-02-16 08:20:00|543.8|541.6|542.6|541.2|544.4|543.4|542|540.6|2152
1708071900000|2024-02-16 08:25:00|542.4|541|540.4|539.8|542.4|541|540.4|539.6|1067
1708072200000|2024-02-16 08:30:00|540|539.4|540.6|539.4|540.8|540.2|540|539.4|1116
1708072500000|2024-02-16 08:35:00|539.8|539|540.6|539.6|542.8|541.8|539.6|539|5118
1708072800000|2024-02-16 08:40:00|541.2|540.4|539.4|538.8|541.2|540.4|539.4|538.8|628
1708073100000|2024-02-16 08:45:00|540|539|539.4|538.4|540|539|539|538|434
1708073400000|2024-02-16 08:50:00|539.2|538.2|534.8|534|539.2|538.4|534.8|533.8|2545
1708073700000|2024-02-16 08:55:00|534.4|534.2|529.8|529.2|534.8|534.2|529.8|529.2|4474
1708074000000|2024-02-16 09:00:00|530.2|529.4|530|529|530.2|529.6|529.2|528.8|2902
1708074300000|2024-02-16 09:05:00|529.8|528.6|528.8|528.2|529.8|528.6|528.4|528.2|1852
1708074600000|2024-02-16 09:10:00|528.6|528|528.4|527.8|528.6|528|528.2|527.6|3448
1708074900000|2024-02-16 09:15:00|529.8|529.2|528.2|527.8|530.6|529.8|528.2|527.8|6996
1708075200000|2024-02-16 09:20:00|528|527.6|529.8|529.2|530.2|529.6|527.4|526.4|7208
1708075500000|2024-02-16 09:25:00|530|529.4|528.8|528.2|530|529.4|528.2|527.2|5344
1708075800000|2024-02-16 09:30:00|529.2|528.4|531.6|531|533.4|532.6|529.2|528.4|2034
1708076100000|2024-02-16 09:35:00|531.4|530.6|530.2|529.6|531.4|530.6|530.2|529.4|453
1708076400000|2024-02-16 09:40:00|530|529.2|529.6|528.8|531|530.4|529.4|528.6|5592
1708076700000|2024-02-16 09:45:00|529.4|528.2|525.6|525|529.4|528.4|525.6|524.8|2923
1708077000000|2024-02-16 09:50:00|526|525.2|525.8|524.8|526.4|525.8|525|524.2|1800
1708077300000|2024-02-16 09:55:00|525.6|524.4|525.2|524.2|526.4|525.8|525.2|524.2|7138
1708077600000|2024-02-16 10:00:00|525|524|527.2|526.6|527.2|526.6|524.6|524|4613
1708077900000|2024-02-16 10:05:00|527.4|526.8|527.8|527|528|527.2|526.8|526.4|1261
1708078500000|2024-02-16 10:15:00|528|527.4|528.2|527.4|529.2|528.6|527.2|526.8|17958
1708078800000|2024-02-16 10:20:00|528.6|527.6|529.6|528.8|529.6|529|528.6|527.6|1984
1708079100000|2024-02-16 10:25:00|530.6|529|533|532|533.4|532.6|530.6|529|1717
1708079400000|2024-02-16 10:30:00|532.4|532.2|532.8|531.8|532.8|532.2|532.4|531.8|510
1708079700000|2024-02-16 10:35:00|531.8|531.2|530.8|530|531.8|531.2|530.6|529.8|3498
1708080000000|2024-02-16 10:40:00|529.6|528.6|532.6|531.8|533.6|532.8|529.4|528.6|88699
1708080300000|2024-02-16 10:45:00|532.4|532|535.6|534.8|535.6|535|532.4|532|2682
1708080600000|2024-02-16 10:50:00|535.2|534.2|534.8|534.2|535.4|534.6|533.2|532.4|8577
1708080900000|2024-02-16 10:55:00|534.6|534.4|533|532.4|534.8|534.4|533|532.4|6901
1708081200000|2024-02-16 11:00:00|533.2|532.6|533.8|533|533.8|533.4|533|532.4|1003
1708081500000|2024-02-16 11:05:00|533.6|532.8|533.6|532.6|533.6|532.8|533.6|532.6|877
1708081800000|2024-02-16 11:10:00|534|533.6|534.8|534|534.8|534.4|533.8|532.8|1836
1708082100000|2024-02-16 11:15:00|534.4|533.6|533.2|532.4|534.4|533.6|532.8|532|3023
1708082400000|2024-02-16 11:20:00|533|532.2|532.6|532|533|532.2|532.6|532|217
1708082700000|2024-02-16 11:25:00|533.4|532.4|534|533.4|534.4|534|533.4|532.4|1991
1708083000000|2024-02-16 11:30:00|533.8|533|534|533|534|533.2|533.4|533|2973
1708083300000|2024-02-16 11:35:00|533.8|533.2|534|533.4|534|533.4|533.2|532.8|675
1708083600000|2024-02-16 11:40:00|533.8|533.2|534.4|533.8|534.6|534.4|533.4|532.8|471
1708083900000|2024-02-16 11:45:00|534.2|533.4|533.4|532.6|534.2|533.8|533.4|532.6|557
1708084200000|2024-02-16 11:50:00|533.8|532.8|534.6|533.8|534.6|533.8|533.8|532.8|908
1708084500000|2024-02-16 11:55:00|534.4|533.4|533.8|533.2|534.4|533.4|533.6|533|2007
1708084800000|2024-02-16 12:00:00|533.6|533|534|533.6|534|533.6|533.6|533|1883
1708085100000|2024-02-16 12:05:00|534.8|533.4|534.6|533.8|534.8|534.2|533.6|533.2|552
1708085400000|2024-02-16 12:10:00|534.8|533.6|534.8|534.4|535.6|534.6|534|533.6|2470
1708085700000|2024-02-16 12:15:00|534.2|534.2|533.8|533.4|534.4|534.2|533.8|533.2|3886
1708086000000|2024-02-16 12:20:00|534.4|534|535.4|534.6|535.4|534.8|534.4|534|1610
1708086300000|2024-02-16 12:25:00|535.2|534.4|534.2|533.6|535.4|534.8|534.2|533.6|121
1708086600000|2024-02-16 12:30:00|533.8||533.8||533.8||533.8||123
1708086900000|2024-02-16 12:35:00|535|534.6|535.2|534.8|535.4|535|535|534.4|1356
1708087200000|2024-02-16 12:40:00|535.6|535.2|536.8|536.4|536.8|536.4|535.6|535|5392
1708087500000|2024-02-16 12:45:00|537.2|536.6|538.8|538|539.6|538.8|537.2|536.6|3367
1708087800000|2024-02-16 12:50:00|538.6|537.8|538.2|537.6|538.6|537.8|538.2|537.6|36
1708088100000|2024-02-16 12:55:00|538.8|537.8|539|538.2|539.2|538.8|538.2|537.6|2822
1708088400000|2024-02-16 13:00:00|539.2|538.4|539.6|539|540.4|539.4|539.2|538.4|2113
1708088700000|2024-02-16 13:05:00|539.2|538.8|539.8|539.4|541|540.6|539.2|538.8|4415
1708089000000|2024-02-16 13:10:00|540|539.2|540.2|539.6|540.2|539.8|539.8|539.2|1328
1708089300000|2024-02-16 13:15:00|540.6|539.4|540.6|539.8|540.6|540|540.4|539.4|38
1708089600000|2024-02-16 13:20:00|540.2|540.2|540.2|539.8|540.8|540.4|540.2|539.4|970
1708089900000|2024-02-16 13:25:00|540.4|540.2|541.2|540.8|541.2|540.8|540.4|540|1571
1708090200000|2024-02-16 13:30:00|541|540.6|529.8|529|541.2|540.6|529|528.4|8748
1708090500000|2024-02-16 13:35:00|529.6|529.2|530|529.2|531.4|530.4|529.6|529|3623
1708090800000|2024-02-16 13:40:00|529.8|529|531.6|531|532.8|531.8|529.8|529|587
1708091100000|2024-02-16 13:45:00|531.2|530.8|529.6|528.8|531.2|530.8|529.6|528.8|3130
1708091400000|2024-02-16 13:50:00|529.8|529|531.6|530.8|531.6|531|529.8|529|1518
1708091700000|2024-02-16 13:55:00|531.4|531|531.6|531|531.8|531.2|530.6|529.8|1203
1708092000000|2024-02-16 14:00:00|531.4|530.8|531.4|530.6|532.2|531.8|531.2|530.4|841
1708092300000|2024-02-16 14:05:00|531.2|530.8|532.8|531.8|532.8|531.8|530.2|529.4|4045
1708092600000|2024-02-16 14:10:00|532.6|531.6|532.6|532.2|533.6|532.8|532.6|531.6|1567
1708092900000|2024-02-16 14:15:00|532.4|531.6|532|531.6|532.8|532.2|532|531.6|282
1708093200000|2024-02-16 14:20:00|531.8|531.4|531.8|531.2|531.8|531.4|531.2|530.6|2124
1708093500000|2024-02-16 14:25:00|532|531.6|535.4|534.6|535.4|534.6|532|531.6|3609
1708093800000|2024-02-16 14:30:00|535.2|534.4|534.8|534|535.2|534.6|533.2|532.8|4566
1708094100000|2024-02-16 14:35:00|535.6|534.2|532.8|532.2|535.6|535|532.8|532.2|5675
1708094400000|2024-02-16 14:40:00|533|532|533.8|533.2|533.8|533.4|532.6|532|1774
1708094700000|2024-02-16 14:45:00|533.6|533.6|535|534.6|536|535.2|533.6|533.4|3465
1708095000000|2024-02-16 14:50:00|535.8|535.2|533|532.4|535.8|535.2|532.4|532|3481
1708095300000|2024-02-16 14:55:00|532.8|532|533|532|533.2|532.8|532.6|531.8|1166
1708095600000|2024-02-16 15:00:00|532.8|531.8|531|530.8|532.8|532|529.4|528.6|6429
1708095900000|2024-02-16 15:05:00|531.2|530.6|531.2|531|532.6|531.8|529.8|529.2|3326
1708096200000|2024-02-16 15:10:00|531|530.8|532.4|531.8|532.4|532|530.6|530.2|1316
1708096500000|2024-02-16 15:15:00|532.2|531.2|533.8|533.2|534.8|534.2|531.8|531.2|7378
1708096800000|2024-02-16 15:20:00|533.6|533|532|531.6|533.8|533.2|531.8|531.2|2768
1708097100000|2024-02-16 15:25:00|531.8|532|531.6|530.8|532.6|532.4|531.6|530.6|2371
1708097400000|2024-02-16 15:30:00|531.2|530.6|531.6|531.2|531.6|531.4|530.6|530|1730
1708097700000|2024-02-16 15:35:00|531.4|531|533.2|532.8|533.6|533|531.4|531|1111
1708098000000|2024-02-16 15:40:00|533.6|533|534.4|534|534.4|534.2|533.6|533|643
1708098300000|2024-02-16 15:45:00|535|534.2|533|532.6|535|534.4|532.8|532.6|6182
1708098600000|2024-02-16 15:50:00|533.2|532.8|533.4|533|533.6|533.2|532.8|532.2|11158
1708098900000|2024-02-16 15:55:00|533.2|532.8|532|531.6|533.2|532.8|531.8|531.2|3393
1708099200000|2024-02-16 16:00:00|532.2|531.8|532|531.6|532.2|532|531.6|531.2|3115
1708099500000|2024-02-16 16:05:00|532.6|532|533|532.8|533|532.8|532.4|531.8|3019
1708099800000|2024-02-16 16:10:00|533.2|533|534|533.6|534|533.6|532.8|532.6|4183
1708100100000|2024-02-16 16:15:00|534.2|533.8|534.2|533.8|535|534.6|533.6|533.2|3029
1708100400000|2024-02-16 16:20:00|534|533.6|534.2|533.8|534.2|533.8|533.8|533.6|4475
1708100700000|2024-02-16 16:25:00|534.4|534.2|534.2|533.2|535|534.6|534.2|533.2|7329
1708329600000|2024-02-19 08:00:00|534.4|530.2|532.8|530.6|534.6|530.6|532.6|530|5320
1708329900000|2024-02-19 08:05:00|535.2|530.8|536|534.8|536|535|535|530.8|2021
1708330200000|2024-02-19 08:10:00|537.8|536|536.6|534.8|537.8|536.2|535.2|533.8|2444
1708330500000|2024-02-19 08:15:00|536.2|534.4|536|534.4|536.2|535|533.4|532.2|2795
1708330800000|2024-02-19 08:20:00|535.8|532.4|530.4|529.4|535.8|532.4|530.4|529.2|2689
1708331100000|2024-02-19 08:25:00|530.8|529.8|532.2|531.4|532.4|531.4|530.6|529.4|1728
1708331400000|2024-02-19 08:30:00|532.8|531.6|531|530|532.8|531.8|529.4|528|7544
1708331700000|2024-02-19 08:35:00|530.8|530.2|528.8|528|531.4|530.2|528.6|527.2|1913
1708332000000|2024-02-19 08:40:00|528.6|527.8|527.6|526.6|528.6|527.8|527.6|526.4|6312
1708332300000|2024-02-19 08:45:00|||||||||110
1708332600000|2024-02-19 08:50:00|528.8|526.8|529.6|529|530|529.2|528.6|526.8|7536
1708332900000|2024-02-19 08:55:00|529.4|528.4|527.6|526.8|529.4|528.4|527.6|526.4|1439
1708333200000|2024-02-19 09:00:00|528|527|527.8|526.6|528.8|527.8|527.8|526.6|1586
1708333500000|2024-02-19 09:05:00|527.6||527.4||527.6||527.4||61
1708333800000|2024-02-19 09:10:00|527.8|527.2|528.4|527.4|528.6|527.8|527.8|527|1147
1708334100000|2024-02-19 09:15:00|528|527.2|528.2|527.2|529|528.2|527.8|526.8|582
1708334400000|2024-02-19 09:20:00|528|527.4|526.4|525|528.2|527.4|526.4|525|1545
1708334700000|2024-02-19 09:25:00|526.2|525.4|525.6|525|527.2|526.6|525.4|525|6088
1708335000000|2024-02-19 09:30:00|526|525.4|524.8|524.2|526|525.4|524.8|524.2|13524
1708335300000|2024-02-19 09:35:00|525|524.4|524.2|523.6|525.6|524.8|524.2|523|1549
1708335600000|2024-02-19 09:40:00|524.6|523.4|524.4|523.8|524.6|524.2|524|523|6482
1708335900000|2024-02-19 09:45:00|524.8|524|526.2|525.4|526.2|525.6|524.8|524|2840
1708336200000|2024-02-19 09:50:00|525.2|525.6|525.2|524.6|525.2|525.6|525.2|524.6|951
1708336500000|2024-02-19 09:55:00|525.6|525|526.4|525.6|526.8|526|525.4|524.6|3266
1708336800000|2024-02-19 10:00:00|526.6|525.4|525.2|524.4|526.6|525.4|525.2|524.4|4988
1708337100000|2024-02-19 10:05:00|525|524.6|524.2|523.4|525.2|524.6|524.2|523.4|521
1708337400000|2024-02-19 10:10:00|524|523.2|523.8|523.2|524|523.2|523.4|523.2|8778
1708337700000|2024-02-19 10:15:00|||||||||3484
1708338000000|2024-02-19 10:20:00|523|522.4|522.2|521.2|523|522.4|521|520.4|658607
1708338300000|2024-02-19 10:25:00|522|521|522|521.2|522|521.2|522|521|4523
1708338600000|2024-02-19 10:30:00|522.2|521.6|522.2|521.6|523.6|522.8|522.2|521.6|1553
1708338900000|2024-02-19 10:35:00|522.4|521.8|522|521.2|522.4|521.8|522|521.2|5889
1708339200000|2024-02-19 10:40:00|521.6|521.6|522|521.2|522|521.6|521.6|521.2|478
1708339500000|2024-02-19 10:45:00|522.2|521.4|522.6|522|522.6|522|522.2|521.4|1732
1708339800000|2024-02-19 10:50:00|522.4|521.6|523|522.4|523|522.4|522.4|521.6|1016
1708340100000|2024-02-19 10:55:00|523.2|522.2|522.4|521.8|523.2|522.6|522.4|521.8|2475
1708340400000|2024-02-19 11:00:00|523.2|522.6|523.2|522.2|523.2|522.6|523.2|522.2|6085
1708340700000|2024-02-19 11:05:00|523|522|523|522|523.2|522.4|522.6|521.8|252
1708341000000|2024-02-19 11:10:00|523.2|522.2|523.2|522.4|523.2|522.4|523.2|522.2|1014
1708341300000|2024-02-19 11:15:00|523|521.8|522.4|521.6|523|521.8|521.6|521|1911
1708341600000|2024-02-19 11:20:00|522.2|521.4|522.2|521.6|522.2|521.6|522.2|521.4|1
1708341900000|2024-02-19 11:25:00|522.4|521.8|522.4|521.8|522.4|521.8|521.8|521.6|1329
1708342200000|2024-02-19 11:30:00|522.6|522|523.2|522.4|523.4|522.6|522.6|521.8|3389
1708342500000|2024-02-19 11:35:00|523.6|522.6|523.4|522.8|524|523.2|523.4|522.6|2854
1708342800000|2024-02-19 11:40:00|523|522.4|522.8|522|523.2|522.4|522.6|522|1885
1708343100000|2024-02-19 11:45:00|522|521.4|521.8|521|522.2|521.6|521.4|520.8|13368
1708343400000|2024-02-19 11:50:00|521.6|520.6|520.4|520|521.6|520.6|520.4|520|1320
1708343700000|2024-02-19 11:55:00|520.6|520.6|521.4|520.8|522|521.4|520.6|520.4|4424
1708344000000|2024-02-19 12:00:00|521.2|520|520.2|519.8|521.2|520|519.4|518.6|12706
1708344300000|2024-02-19 12:05:00|520|519.4|521|520.6|521|520.6|520|519.2|1899
1708344600000|2024-02-19 12:10:00|521.2|520.8|521.2|520.8|521.2|521|521.2|520.6|1059
1708344900000|2024-02-19 12:15:00|521|520.2|521.2|520.6|521.6|521|520.4|520|2397
1708345200000|2024-02-19 12:20:00|521.6|521|522.6|521.8|522.6|521.8|521.6|521|3889
1708345500000|2024-02-19 12:25:00|522.8|522|523.4|522.6|523.8|523|522.8|521.8|1269
1708345800000|2024-02-19 12:30:00|522.6|522|522.4|522.2|522.6|522.2|522.4|521.8|873
1708346100000|2024-02-19 12:35:00|522|521.6|521.6|520.8|522|521.6|521.6|520.6|1382
1708346400000|2024-02-19 12:40:00|521.4|520.6|521.4|520.6|521.4|520.6|521.4|520.6|155
1708346700000|2024-02-19 12:45:00|522.2|520.8|522|521.4|522.8|522|522|520.8|1320
1708347000000|2024-02-19 12:50:00|522.4|522|521.8|521|522.4|522|521.6|521|2066
1708347300000|2024-02-19 12:55:00|521.6|521.2|522.4|521.6|522.4|521.8|521.6|521|778
1708347600000|2024-02-19 13:00:00|522.2|521.4|522|521.6|522.4|521.6|521.8|521.4|1936
1708347900000|2024-02-19 13:05:00|521.8|520.6|521.4|520.8|521.8|521|521.2|520.4|1592
1708348200000|2024-02-19 13:10:00|521.2|521.4|523.2|522|523.2|522|521.2|521.2|2656
1708348500000|2024-02-19 13:15:00|523.6|522.2|523.6|523|523.6|523|523.6|522.2|2550
1708348800000|2024-02-19 13:20:00|523.8|522.8|523.6|523|523.8|523.2|523.6|522.8|82
1708349100000|2024-02-19 13:25:00|523.8|523.2|522.6|521.8|523.8|523.2|522.2|521.6|1566
1708349400000|2024-02-19 13:30:00|522.8|522|521.4|520.8|522.8|522.4|521.2|520.8|3495
1708349700000|2024-02-19 13:35:00|521.2|521|522.4|521.6|522.4|521.8|521|520.8|6014
1708350000000|2024-02-19 13:40:00|||||||||210
1708350300000|2024-02-19 13:45:00||521.8||521.8||521.8||521.6|411
1708350600000|2024-02-19 13:50:00|522.8|522.4|522.4|521.8|523|522.4|522.4|521.8|1055
1708350900000|2024-02-19 13:55:00|522|521.6|521.2|520.2|522|521.6|520.4|520.2|1465
1708351200000|2024-02-19 14:00:00|521|520.4|520.8|520.4|521.6|521|520.6|520.4|2497
1708351500000|2024-02-19 14:05:00|520.6|520.2|519.8|519.4|520.6|520.2|519.8|519.4|2891
1708351800000|2024-02-19 14:10:00|520.2|519.6|521.6|520.8|521.6|520.8|520|519.4|7890
1708352100000|2024-02-19 14:15:00|521.4|520.6|520.8|520|521.4|520.8|520.4|520|11872
1708352400000|2024-02-19 14:20:00|520.6|520.2|520.6|520|520.6|520.2|520.6|520|1315
1708352700000|2024-02-19 14:25:00|520.8|520.2|520.4|520|520.8|520.4|520.2|520|1225
1708353000000|2024-02-19 14:30:00|520.2|519.4|522.4|521.8|522.4|521.8|519.8|519.4|4018
1708353300000|2024-02-19 14:35:00|522.6|522|524.4|523.8|524.6|524|522.6|522|14127
1708353600000|2024-02-19 14:40:00|524.6|524|524.2|523.6|525.2|524.8|524.2|523.6|2965
1708353900000|2024-02-19 14:45:00|524|523.4|525.4|524.8|525.4|524.8|524|523.4|3102
1708354200000|2024-02-19 14:50:00|525|524.6|525.2|524.6|525.4|524.8|524.6|524.2|2754
1708354500000|2024-02-19 14:55:00|525.4|524.8|524.8|524.4|525.4|524.8|524.8|524.4|1806
1708354800000|2024-02-19 15:00:00|525|524.6|523.8|523.2|525.2|524.8|523.8|523.2|3917
1708355100000|2024-02-19 15:05:00|523.6|523.4|523.4|523|523.8|523.4|523.2|522.6|1810
1708355400000|2024-02-19 15:10:00|524|522.8|523.4|522.8|524.8|524.2|523.4|522.6|5274
1708355700000|2024-02-19 15:15:00|523.2|522.6|524.6|523.8|524.6|523.8|523.2|522.6|3404
1708356000000|2024-02-19 15:20:00|524.8|524|525.2|524.8|525.2|524.8|524.8|524|2432
1708356300000|2024-02-19 15:25:00|525|524.6|526.8|526|526.8|526|525|524.6|2858
1708356600000|2024-02-19 15:30:00|526.6|526.2|527.8|527.2|528|527.2|526.2|525.8|4312
1708356900000|2024-02-19 15:35:00|528|527.4|527.4|526.8|528|527.4|527.4|526.8|1426
1708357200000|2024-02-19 15:40:00|526.8|526.6|528.4|527.8|528.8|528.2|526.8|526.6|3925
1708357500000|2024-02-19 15:45:00|528.8|528|528.8|528.2|528.8|528.2|528.8|528|1803
1708357800000|2024-02-19 15:50:00|528.6|528.4|529.2|528.6|529.2|528.8|528.6|528.4|2031
1708358100000|2024-02-19 15:55:00|529|528.4|528.4|527.8|529.4|528.8|528.4|527.8|7617
1708358400000|2024-02-19 16:00:00|528.2|528|528.2|527.8|528.4|528|527.8|527.6|3087
1708358700000|2024-02-19 16:05:00|528.4|527.6|529.4|529|529.8|529.4|528.4|527.6|4556
1708359000000|2024-02-19 16:10:00|529.6|529.4|530.2|529.6|530.2|529.6|529.2|529|3568
1708359300000|2024-02-19 16:15:00|530.4|529.8|530.2|529.8|530.4|529.8|530.2|529.8|558
1708359600000|2024-02-19 16:20:00|530.4|530.2|530.4|530|530.8|530.6|530.2|530|8808
1708359900000|2024-02-19 16:25:00|530.2|529.8|530.6|530.4|530.8|530.4|530.2|529.8|4574
1708416000000|2024-02-20 08:00:00|534.2|531.4|536.6|534.6|540.6|534.6|532.8|529.8|1956
1708416300000|2024-02-20 08:05:00|539.2|534.8|535|534.2|539.2|537|534.8|533.4|416
1708416600000|2024-02-20 08:10:00|536|534.4|533.2|532|536|534.6|531|529.4|7551
1708416900000|2024-02-20 08:15:00|533|531.8|531.2|530.2|533|532|531.2|529.6|451
1708417200000|2024-02-20 08:20:00|531.8|530|530.6|529.6|531.8|530.2|530.6|529.6|30
1708417500000|2024-02-20 08:25:00|531|529.8|531|529.2|531.2|530|531|529.2|165
1708417800000|2024-02-20 08:30:00|530.8|529.4|529.4|528.6|531.8|530.8|528.8|528.2|3232
1708418100000|2024-02-20 08:35:00|529.2|528.4|529.2|527.8|529.2|528.6|527.4|526.8|2231
1708418400000|2024-02-20 08:40:00|529|528|529.4|528.8|529.4|529|528.8|527.6|2112
1708418700000|2024-02-20 08:45:00|529.6|529|530.8|530.2|531|530.2|529.6|529|1368
1708419000000|2024-02-20 08:50:00|531|530|528.2|527.2|531|530.2|528.2|527|1223
1708419300000|2024-02-20 08:55:00|527.8|527|527.4|526.6|528.2|527.4|527.4|526.6|102
1708419600000|2024-02-20 09:00:00|527.2|526.2|527.4|526.6|527.6|527.2|527|526.2|1102
1708419900000|2024-02-20 09:05:00|529|526.8|528.4|527.2|529|528|528.4|526.8|1201
1708420200000|2024-02-20 09:10:00|528.8|527.6|528.6|527.6|529|528.4|528.2|527.4|1144
1708420500000|2024-02-20 09:15:00|528.8|527.8|528.2|527.4|528.8|528.6|528.2|527.4|3960
1708420800000|2024-02-20 09:20:00|528.4|527.8|529.2|528.6|530|529.4|528.2|527.4|2725
1708421100000|2024-02-20 09:25:00|529.6|528.4|528.4|527.8|529.6|528.6|528.4|527.8|36
1708421400000|2024-02-20 09:30:00|528.6|528|530|529.4|530|529.6|528.6|528|400
1708421700000|2024-02-20 09:35:00|529.6|529|529|528.4|529.6|529.2|528.8|528.2|2783
1708422000000|2024-02-20 09:40:00|529.6|528.6|530.4|529.8|530.6|529.8|529.4|528.6|2184
1708422300000|2024-02-20 09:45:00|530|530|530.8|530.2|530.8|530.2|529.8|529|1839
1708422600000|2024-02-20 09:50:00|530.6|530|530.6|529.8|530.6|530.2|530.6|529.6|430
1708422900000|2024-02-20 09:55:00|531.6|531|530.4|529.6|531.6|531.2|530.2|529.2|606
1708423200000|2024-02-20 10:00:00|530.2|529.4|529.4|529|530.2|529.4|529.2|528.8|918
1708423500000|2024-02-20 10:05:00|529.8|528.8|531.2|530.6|532|531.2|529.8|528.8|2729
1708423800000|2024-02-20 10:10:00|532.4|530.4|531.4|530.6|532.4|531.8|531.4|530.4|760
1708424100000|2024-02-20 10:15:00|531.6|531|531.8|531.4|532.2|531.6|531.6|531|4226
1708424400000|2024-02-20 10:20:00|532.2|532.4|533|532|533|532.4|532.2|532|3051
1708424700000|2024-02-20 10:25:00|533.4|532.2|532.4|531.8|533.6|532.8|532.4|531.8|761
1708425000000|2024-02-20 10:30:00|531.8|531.4|532.8|532|533.4|532.6|531.6|530.8|1085
1708425300000|2024-02-20 10:35:00|532.2|531.4|534.2|533.6|534.6|534|532.2|531.4|10711
1708425600000|2024-02-20 10:40:00|534.6|534.2|534.6|534|534.6|534.2|534.4|533.8|784
1708425900000|2024-02-20 10:45:00|534.8|534.2|536|535.2|536.4|535.6|534.8|534|1449
1708426200000|2024-02-20 10:50:00|535.8|534.8|535.6|534.8|535.8|534.8|535.4|534.8|919
1708426500000|2024-02-20 10:55:00|535.2|535|534.4|533.8|535.2|535|534|533.4|2175
1708426800000|2024-02-20 11:00:00|534.2|533.6|534.2|533.8|534.4|534|534.2|533.6|586
1708427100000|2024-02-20 11:05:00|533.6|533.2|533.6|533.2|533.8|533.4|533.6|533.2|207
1708427400000|2024-02-20 11:10:00|533.8|533.4|533.2|532.6|533.8|533.4|533.2|532.6|1991
1708427700000|2024-02-20 11:15:00|533|532.8|532.6|532.2|533|532.8|532.6|532.2|152
1708428000000|2024-02-20 11:20:00|532.4|532|531.2|530.8|532.4|532|530.8|530.2|1141
1708428300000|2024-02-20 11:25:00|531.8|530.6|531.6|531|531.8|531.4|531.6|530.6|654
1708428600000|2024-02-20 11:30:00|531.4|530.8|530.8|530.2|531.4|531.2|530.8|530.2|1414
1708428900000|2024-02-20 11:35:00|530.6|530.8|531.8|531.2|531.8|531.2|530.6|530.4|1757
1708429200000|2024-02-20 11:40:00|531.6|531|531.2|530.4|531.6|531.2|530.8|530.4|77
1708429500000|2024-02-20 11:45:00|531|531.2|531.8|531|531.8|531.2|530.8|531|731
1708429800000|2024-02-20 11:50:00|531.6|530.8|531.8|531.4|531.8|531.4|531.6|530.8|1067
1708430100000|2024-02-20 11:55:00|532|531.8|531.6|531|532.2|531.8|531.6|531|1954
1708430400000|2024-02-20 12:00:00|532|531.2|531|530.2|532|531.2|530.6|529.8|1530
1708430700000|2024-02-20 12:05:00|531.4|530.4|531.4|530.8|531.4|531|531.4|530.4|299
1708431000000|2024-02-20 12:10:00|531.6|531.4|531.6|531|531.8|531.4|530.4|529.8|3435
1708431300000|2024-02-20 12:15:00|531.8|531.2|531.8|531.2|531.8|531.2|531.8|531.2|164
1708431600000|2024-02-20 12:20:00|532|531.4|532|531.4|532|531.6|531.6|531|2141
1708431900000|2024-02-20 12:25:00|531.8|531.6|532.4|531.6|532.6|532.2|531.8|531.2|1799
1708432200000|2024-02-20 12:30:00|532.2|531.8|532.6|532|532.6|532.2|532|531.8|2641
1708432500000|2024-02-20 12:35:00|532.4|532.4|532.6|532.2|532.6|532.4|532.4|532|1402
1708432800000|2024-02-20 12:40:00|532.2|532|532.6|532.4|532.6|532.4|532.2|532|4506
1708433100000|2024-02-20 12:45:00|532.8|532.6|532.6|532.2|532.8|532.6|532.6|532.2|2852
1708433400000|2024-02-20 12:50:00|532.2|531.8|532|531.6|532.2|531.8|531.8|531.4|1542
1708433700000|2024-02-20 12:55:00|531.6|531.8|531.6|531.4|531.6|531.8|531.6|531.4|2747
1708434000000|2024-02-20 13:00:00|531.4|531|532|531.4|532|531.6|531.2|531|2962
1708434300000|2024-02-20 13:05:00|531.8|531.6|531.8|531.4|531.8|531.6|531.8|531.4|6164
1708434600000|2024-02-20 13:10:00|532.8|531.2|532.8|532.2|533|532.4|532.4|531.2|1905
1708434900000|2024-02-20 13:15:00|532|532.4|531.6|531.2|532|532.4|531.6|531.2|694
1708435200000|2024-02-20 13:20:00|531.4|530.8|530.4|529.8|531.4|530.8|530.4|529.6|1175
1708435500000|2024-02-20 13:25:00|531.2|530.8|531.4|530.6|531.4|530.8|531.2|530.6|363
1708435800000|2024-02-20 13:30:00|531|530.8|530.4|530|531.4|531|530.4|530|987
1708436100000|2024-02-20 13:35:00|530.6|529.8|530.6|530|530.6|530.2|530.4|529.8|2193
1708436400000|2024-02-20 13:40:00|531|530.2|531.2|530.4|531.2|530.8|530.8|530.2|2438
1708436700000|2024-02-20 13:45:00|531.4|530.6|532|531.4|532|531.4|531.4|530.4|2779
1708437000000|2024-02-20 13:50:00|531.6|531.2|531|530.2|531.6|531.2|531|530.2|813
1708437300000|2024-02-20 13:55:00|530.8|529.6|530.4|529.8|530.8|530|530|529.6|742
1708437600000|2024-02-20 14:00:00|530.2|529.6|529|528.4|530.2|529.6|529|528.4|1480
1708437900000|2024-02-20 14:05:00|528.8|528.2|528.4|528|528.8|528.2|528|527.4|2892
1708438200000|2024-02-20 14:10:00|528.2|527.8|528|527.6|529|528.4|528|527.6|3156
1708438500000|2024-02-20 14:15:00|528.4|528|529.6|529.2|530.4|529.6|528.4|528|2054
1708438800000|2024-02-20 14:20:00|529.4|529.4|530|529.4|530.2|529.6|528.8|528|7040
1708439100000|2024-02-20 14:25:00|529.8|528.8|529.6|529|530.4|530|528.8|528.4|9372
1708439400000|2024-02-20 14:30:00|529.2|528.8|531|530.6|532|531.6|529.2|528.8|11150
1708439700000|2024-02-20 14:35:00|531.2|530.8|531.6|531|532.2|531.8|530.8|530.6|6976
1708440000000|2024-02-20 14:40:00|531.8|531.4|531.4|531|532|531.6|530.8|530.4|6298
1708440300000|2024-02-20 14:45:00|531.6|531.2|531.6|531.2|532.2|531.8|531.2|530.8|8327
1708440600000|2024-02-20 14:50:00|531|530.8|531.6|531|531.8|531.4|530.6|530|11653
1708440900000|2024-02-20 14:55:00|531.8|531.2|532.4|532|533|532.6|531.8|531.2|7048
1708441200000|2024-02-20 15:00:00|532.2|531.8|530.8|530.4|533.6|532.8|530.4|529.6|8586
1708441500000|2024-02-20 15:05:00|530.6|530.2|530.2|529.8|530.8|530.2|529.6|529|1809
1708441800000|2024-02-20 15:10:00|530.4|530|529.6|528.8|530.6|530.2|529.2|528.8|4054
1708442100000|2024-02-20 15:15:00|529.4|529|529|528.2|529.8|529.4|528.4|528|3904
1708442400000|2024-02-20 15:20:00|528.8|528|528.8|528.2|528.8|528.4|528|527.6|1373
1708442700000|2024-02-20 15:25:00|528.6|528|528|527.6|528.6|528.2|528|527.6|1671
1708443000000|2024-02-20 15:30:00|527.6|527.4|527.6|527.2|528|527.6|527.4|527.2|6007
1708443300000|2024-02-20 15:35:00|527.4|527|528.6|528.2|528.6|528.2|526.8|526.6|8924
1708443600000|2024-02-20 15:40:00|528.8|528.4|530|529.4|530.4|529.8|528.8|528.4|4382
1708443900000|2024-02-20 15:45:00|529.8|529|530.8|530.4|530.8|530.6|529.2|529|4378
1708444200000|2024-02-20 15:50:00|531|530.6|530.6|530.4|531.2|530.8|530.6|530.4|4072
1708444500000|2024-02-20 15:55:00|530.4|530.2|531.8|531.4|532|531.6|530.4|530.2|5784
1708444800000|2024-02-20 16:00:00|531.6|531.6|530.8|530.4|531.8|531.6|530.4|530|8826
1708445100000|2024-02-20 16:05:00|530.6|530.2|530.8|530.6|531.4|531|530.4|530|3716
1708445400000|2024-02-20 16:10:00|531|530.4|530.8|530.4|532|531.8|530.8|530.4|8899
1708445700000|2024-02-20 16:15:00|530.6|530.2|531.2|530.8|532|531.6|530.4|530.2|11146
1708446000000|2024-02-20 16:20:00|531|530.6|531|530.6|531.4|531.2|529.8|529.6|9704
1708446300000|2024-02-20 16:25:00|530.8|530.4|531.2|530.6|531.2|531|530.6|530.2|14622
1708502400000|2024-02-21 08:00:00|534|531.8|536|533.6|538.2|535|533.8|531.8|2259
1708502700000|2024-02-21 08:05:00|536.2|533.8|539|537.4|539|537.4|536.2|533.8|11385
1708503000000|2024-02-21 08:10:00|538.8|536.2|537.8|536.2|538.8|536.6|535.4|534.8|3274
1708503300000|2024-02-21 08:15:00|537.6|536.4|534.4|533.4|537.8|537|534.4|533.4|982
1708503600000|2024-02-21 08:20:00|534.6|533.6|533.4|532.2|534.6|533.8|533|532|2845
1708503900000|2024-02-21 08:25:00|533.6|532.4|531.4|530.2|533.8|532.8|531.4|530|10636
1708504200000|2024-02-21 08:30:00|531.6|530|532|531|533.4|532.4|531.6|530|1008
1708504500000|2024-02-21 08:35:00|532.2|530.6|532.6|531.4|532.6|531.6|531.2|530.6|1181
1708504800000|2024-02-21 08:40:00|532.4|531.2|532.4|531.6|533.2|532.6|532.2|531.2|992
1708505100000|2024-02-21 08:45:00|532.6|531.8|531.4|530.4|532.8|532.2|531.2|530.2|2310
1708505400000|2024-02-21 08:50:00|531.2|530.2|532|531.4|532.8|531.8|531|530|742
1708505700000|2024-02-21 08:55:00|532.4|532|533.2|532.8|533.6|533|532.4|532|4126
1708506000000|2024-02-21 09:00:00|533.4|533|535|534.6|535|534.6|533.4|533|663
1708506300000|2024-02-21 09:05:00|534.8|534.2|533.2|532.4|534.8|534.2|533.2|532.4|4209
1708506600000|2024-02-21 09:10:00|533|531.8|532.8|531.8|533.4|533|532.4|531.6|6580
1708506900000|2024-02-21 09:15:00|532.6|532|532.6|532|533.8|533.2|532.4|532|1584
1708507200000|2024-02-21 09:20:00|532.4|531.8|533|532.4|533|532.4|532.2|531.6|2401
1708507500000|2024-02-21 09:25:00|532.6|531.8|532.4|531.8|532.6|531.8|532.2|531.6|409
1708507800000|2024-02-21 09:30:00|532.2|531|531.8|531|532.2|531.4|531.4|531|1357
1708508100000|2024-02-21 09:35:00|531.6|530.4|530.4|529.8|531.6|530.4|530|529.6|617
1708508400000|2024-02-21 09:40:00|531|530|530.6|530|531|530.6|530.6|530|4184
1708508700000|2024-02-21 09:45:00|530.6|529.8|528.2|527.4|530.8|530|528.2|527.4|1014
1708509000000|2024-02-21 09:50:00|528.4|527.6|528.6|528|528.8|528.2|528.2|527.2|365
1708509300000|2024-02-21 09:55:00|528.8|528.2|528.4|527.6|529.4|528.6|527.6|527|1075
1708509600000|2024-02-21 10:00:00|528.6|527.8|529.2|528.2|529.2|528.6|528.6|527.6|401
1708509900000|2024-02-21 10:05:00|529|528.4|529|528.4|529.2|528.6|528.8|528.2|1454
1708510200000|2024-02-21 10:10:00|529.2|528.6|529.6|528.8|529.6|529.2|529|528.4|1469
1708510500000|2024-02-21 10:15:00|529.8|529|529.4|529|530|529.6|529|528.6|1425
1708510800000|2024-02-21 10:20:00|529.6|529.2|531.6|530.8|531.6|530.8|529.6|529|1932
1708511100000|2024-02-21 10:25:00|531.8|531|532.8|532|533|532.2|531.8|531|1718
1708511400000|2024-02-21 10:30:00|532.6|532.2|532|531.4|533.4|532.8|531.8|531.2|2136
1708511700000|2024-02-21 10:35:00|532|531.2|532|531.4|532.2|531.4|531.4|530.4|18
1708512000000|2024-02-21 10:40:00|531.8|531.2|531.8|530.8|532.8|532|531.4|530.4|142
1708512300000|2024-02-21 10:45:00|531.6|530.6|530.8|530.2|531.8|530.6|530.2|529.8|705
1708512600000|2024-02-21 10:50:00|531|530.4|530.4|529.4|531|530.4|530|529.4|315
1708512900000|2024-02-21 10:55:00|529.4|529|529.2|528.2|529.8|529.4|529|528.2|7025
1708513200000|2024-02-21 11:00:00|529.8|528.4|529.8|529.4|529.8|529.4|529.8|528.4|750
1708513500000|2024-02-21 11:05:00|530.4|530|530.6|530.2|530.6|530.2|530.2|529.6|2416
1708513800000|2024-02-21 11:10:00|530.4|530|530|529.6|530.6|530|529.8|529.2|1305
1708514100000|2024-02-21 11:15:00|529.8|529|529.8|529|529.8|529|529.6|528.8|1640
1708514400000|2024-02-21 11:20:00|530|529.2|530|529.4|530.6|530.2|529.8|529.2|1147
1708514700000|2024-02-21 11:25:00||529.6||529.6||529.6||529.6|197
1708515000000|2024-02-21 11:30:00|529.6|529.2|529.4|529|529.8|529.2|529.4|529|1678
1708515300000|2024-02-21 11:35:00|529.2|528.8|528.6|528|529.2|529|528.6|528|1901
1708515600000|2024-02-21 11:40:00|528.2|527.6|528.8|528.2|528.8|528.4|528.2|527.6|4224
1708515900000|2024-02-21 11:45:00|528.6|527.8|528.2|527.6|528.6|527.8|528|527.6|399
1708516200000|2024-02-21 11:50:00|528.4|527.8|529|528.6|529|528.6|528.4|527.8|1439
1708516500000|2024-02-21 11:55:00|528.6|528.4|530|529.2|530|529.2|528.6|528.2|995
1708516800000|2024-02-21 12:00:00|530.2|529|528.8|528.4|530.2|529.4|528.8|528.4|1932
1708517100000|2024-02-21 12:05:00|529|528|527.8|527.2|529|528|527.8|527.2|444
1708517400000|2024-02-21 12:10:00|527.6|527|528|527.4|528|527.6|527.4|527|3504
1708517700000|2024-02-21 12:15:00|527.8|527.6|527|526.6|527.8|527.6|527|526.6|1922
1708518000000|2024-02-21 12:20:00|526.8|526.4|527|526.4|527|526.4|526.8|526.4|390
1708518600000|2024-02-21 12:30:00|526.8|526.2|527.6|527|527.6|527|526.6|526.2|2134
1708518900000|2024-02-21 12:35:00|527|526.6|527.4|526.8|527.6|527.4|526.8|526.4|3261
1708519200000|2024-02-21 12:40:00|527.8|527|528|527.6|528|527.6|527.8|527|1788
1708519500000|2024-02-21 12:45:00|528.2|527.8|527.8|527.2|528.2|527.8|527.6|527|1510
1708519800000|2024-02-21 12:50:00|527.6|526.8|527.2|526.8|527.6|526.8|527.2|526.8|1263
1708520100000|2024-02-21 12:55:00|527.4|527|527.6|526.8|528|527.6|527.4|526.8|1970
1708520400000|2024-02-21 13:00:00|527|527|526.4|526|527|527|526.4|525.8|2240
1708520700000|2024-02-21 13:05:00|525.6|525.2|524.8|524.4|525.8|525.6|524.8|524.4|3328
1708521000000|2024-02-21 13:10:00|525.2|525|525.2|524.6|525.4|525|525.2|524.4|3852
1708521300000|2024-02-21 13:15:00|525.4|524.8|524|523|525.4|525|523.8|523|409
1708521600000|2024-02-21 13:20:00|523.8|522.8|523|522.2|524|523|523|522.2|1523
1708521900000|2024-02-21 13:25:00|522.8|522|522|521.2|522.8|522|522|521.2|1683
1708522200000|2024-02-21 13:30:00|522.2|521.4|522.2|521.6|523|522.4|522|521.4|1510
1708522500000|2024-02-21 13:35:00|522|521.8|523|522.6|523|522.6|522|521.6|489980
1708522800000|2024-02-21 13:40:00|523.2|522.8|524.4|523.8|525.2|525|523.2|522.8|3742
1708523100000|2024-02-21 13:45:00|524|523.6|521.8|521.2|524|523.6|521|520.4|9898
1708523400000|2024-02-21 13:50:00|522.2|521.8|521.8|521.2|522.2|521.8|521.4|521|2813
1708523700000|2024-02-21 13:55:00|521.6|521|521.8|521.2|521.8|521.2|521.4|521|451
1708524000000|2024-02-21 14:00:00|522|521.6|521|520.6|522.2|521.8|521|520.6|4279
1708524300000|2024-02-21 14:05:00|521.2|520.8|519.6|518.8|521.2|520.8|519.4|518.6|2817
1708524600000|2024-02-21 14:10:00|520|519.6|519.8|519|520.2|519.8|519.4|518.8|3616
1708524900000|2024-02-21 14:15:00|519.6|519.2|519.8|519.2|519.8|519.2|519.6|519.2|2712
1708525200000|2024-02-21 14:20:00|520|519.4|521.2|520.8|521.2|520.8|520|519.2|4194
1708525500000|2024-02-21 14:25:00|521|520.6|520.8|520.2|521|520.6|520.6|520|28161
1708525800000|2024-02-21 14:30:00|521|520.4|520.6|520|521.4|520.8|520|519.6|5851
1708526100000|2024-02-21 14:35:00|521|520.6|521.2|520.6|521.2|520.8|520.4|519.8|4048
1708526400000|2024-02-21 14:40:00|521.6|520.8|522.2|521.8|522.6|522.2|521.6|520.8|2763
1708526700000|2024-02-21 14:45:00|522.4|522|523.4|523|524|523.2|521.8|521.4|3625
1708527000000|2024-02-21 14:50:00|523.6|523.2|525.6|525|526|525.4|523.6|523.2|4623
1708527300000|2024-02-21 14:55:00|525.8|525.2|525.6|525|525.8|525.4|525|524.6|3559
1708527600000|2024-02-21 15:00:00|525.8|525.4|525.2|524.4|526.8|526.4|524.6|524.2|4870
1708527900000|2024-02-21 15:05:00|525|523.8|524.2|523.4|525|523.8|524|523.4|2711
1708528200000|2024-02-21 15:10:00|524|523.8|523.8|523.4|524.4|524|523.6|523.2|1459
1708528500000|2024-02-21 15:15:00|522.6|523.2|521|520.8|523|523.2|520.8|520.4|4601
1708528800000|2024-02-21 15:20:00|521.2|521|520.4|520|521.2|521|520.2|519.4|1552
1708529100000|2024-02-21 15:25:00|520|519.6|520.6|520|520.6|520.2|519.8|519.2|2742
1708529400000|2024-02-21 15:30:00|520.8|520.2|521|520.4|521.4|520.8|520.6|520.2|2592
1708529700000|2024-02-21 15:35:00|520.8|520.6|521.2|520.8|521.6|521.2|520.8|520.4|4276
1708530000000|2024-02-21 15:40:00|521|521|520|519.6|521.6|521.2|520|519.2|4122
1708530300000|2024-02-21 15:45:00|519.8|519.4|520|519.6|520|519.8|519.2|518.8|4248
1708530600000|2024-02-21 15:50:00|519.6|519.4|520|519.8|520|519.8|519.6|519.4|24860
1708530900000|2024-02-21 15:55:00|519.8|519.4|518.6|518|519.8|519.4|518|517.6|3190
1708531200000|2024-02-21 16:00:00|518.8|518.2|519|518.4|519.6|519.2|518.6|518.2|8745
1708531500000|2024-02-21 16:05:00|518.8|518.2|519.4|518.8|519.4|519|518.8|518.2|4835
1708531800000|2024-02-21 16:10:00|519.2|519|519|518.8|519.6|519.2|518.4|518|7323
1708532100000|2024-02-21 16:15:00|518.8|518.6|519|518.6|519|518.6|518.6|518.2|5702
1708532400000|2024-02-21 16:20:00|519.2|518.8|519|518.6|519.2|518.8|518.8|518.4|4030
1708532700000|2024-02-21 16:25:00|518.8|518.4|518.8|518.2|519.2|518.8|518.2|517.8|15245
1708588800000|2024-02-22 08:00:00|529.4|517.2|521.8|520.4|529.4|523|521.8|517.2|3783
1708589100000|2024-02-22 08:05:00|521.6|519|521.4|519.8|522.8|521|520.6|518.6|6763
1708589400000|2024-02-22 08:10:00|522.4|520|521.4|520.6|525|523.4|521.4|520|3381
1708589700000|2024-02-22 08:15:00|521.2|520|519.2|517.8|521.2|520|518.6|517.2|1827
1708590000000|2024-02-22 08:20:00|519.4|518|520|519.2|520.2|519.2|519|517.8|4388
1708590300000|2024-02-22 08:25:00|520.2|518.6|518.2|517.2|520.2|518.6|517.8|516.8|1155
1708590600000|2024-02-22 08:30:00|518.4|517|517.4|516|520.6|519.6|517|516|3116
1708590900000|2024-02-22 08:35:00|517.2|515.8|519.4|518.4|519.4|518.6|516.4|515.6|1924
1708591200000|2024-02-22 08:40:00|519.2|518|519|517.8|519.4|518.4|518.2|517.2|1669
1708591500000|2024-02-22 08:45:00|518.8|517.6|519.2|518.2|519.2|518.8|518.4|517.6|1060
1708591800000|2024-02-22 08:50:00|519|518|518.2|517.4|520|519.2|518.2|517.4|8789
1708592100000|2024-02-22 08:55:00|518.4|517.2|518.8|518|519|518.2|518.2|517.2|615
1708592400000|2024-02-22 09:00:00|518.6|517.4|517.8|517.2|518.8|517.4|517.8|516.8|99
1708592700000|2024-02-22 09:05:00|518.8|518|518.4|517.4|518.8|518.4|517.8|517.2|5155
1708593000000|2024-02-22 09:10:00|518.2|518.2|520|519.4|520|519.4|518.2|518.2|3295
1708593300000|2024-02-22 09:15:00|520.4|519.6|521.4|520.4|521.6|520.6|519.6|519.2|7849
1708593600000|2024-02-22 09:20:00|521|520.2|519.2|518.6|521|520.2|519.2|518.6|12792
1708593900000|2024-02-22 09:25:00|519.8|518.8|519.6|518.4|520.4|519.6|518.6|517.8|2772
1708594200000|2024-02-22 09:30:00|519.4|518.6|519.4|518.6|520|519.4|519|518.4|618
1708594500000|2024-02-22 09:35:00|519.6|518.4|520.4|519.6|520.8|520|519.6|518.4|835
1708594800000|2024-02-22 09:40:00|521|519.8|520.2|519.4|521.4|520.6|520.2|519.2|4202
1708595100000|2024-02-22 09:45:00|520.6|520.2|522.2|521.4|522.2|521.6|520.4|519.8|796
1708595400000|2024-02-22 09:50:00|522.6|521.8|524.2|523.2|524.2|523.2|522.6|521.8|1015
1708595700000|2024-02-22 09:55:00|523.2|522.6|522.4|521.4|523.2|522.6|522.4|521.4|418
1708596000000|2024-02-22 10:00:00|522.6|521.6|522.8|521.6|523.6|523|522.6|521.6|1429
1708596300000|2024-02-22 10:05:00|523|521.8|520|519.2|523|521.8|519.8|518.8|3200
1708596600000|2024-02-22 10:10:00|520.6|519.4|520.8|520|521.4|520.8|520.6|519.4|3197
1708596900000|2024-02-22 10:15:00|520.6|519|519|518.2|520.6|519|518.8|518.2|1348
1708597200000|2024-02-22 10:20:00|518.8|517.8|518|517|519|517.8|518|517|202
1708597500000|2024-02-22 10:25:00|517.8|516.8|517.8|516.8|518|517.2|517.6|516.6|1765
1708597800000|2024-02-22 10:30:00|518.2|517|518.6|517.8|518.6|517.8|518|517|1966
1708598100000|2024-02-22 10:35:00|518.4|516.8|516|515.2|518.4|517.6|516|515.2|3731
1708598400000|2024-02-22 10:40:00|516.2|515.4|513|512|516.4|515.8|513|512|5793
1708598700000|2024-02-22 10:45:00|513.2|512.2|513.8|513|514.6|514|513.2|512.2|2602
1708599000000|2024-02-22 10:50:00|514.4|513.2|515|514.4|515|514.6|514.4|513.2|4206
1708599300000|2024-02-22 10:55:00|514.8|513.8|514.8|514.4|515.2|514.6|513.8|513.6|5970
1708599600000|2024-02-22 11:00:00|515|514.6|518.6|518|519.8|519.2|515|514.4|16383
1708599900000|2024-02-22 11:05:00|518.8|518.2|524|523|524|523.2|518.8|518.2|17632
1708600200000|2024-02-22 11:10:00|523.8|523.4|526.2|525.4|526.2|525.6|523.8|522.8|7527
1708600500000|2024-02-22 11:15:00|525.6|524.8|525.8|525.2|526.8|526.2|524.2|523.4|4408
1708600800000|2024-02-22 11:20:00|525.6|525.4|533.2|532.6|533.2|532.6|525.6|525.2|19799
1708601100000|2024-02-22 11:25:00|531.6|531.2|531|529.8|532.6|532|530.6|529.8|15273
1708601400000|2024-02-22 11:30:00|530.6|529.4|530.6|530.2|530.8|530.2|530.2|529|905
1708601700000|2024-02-22 11:35:00|531.2|530.4|528.4|527.4|531.2|530.4|528.4|527.4|35202
1708602000000|2024-02-22 11:40:00|528.2|526|526.2|525.4|528.2|526.4|525.6|524.8|7092
1708602300000|2024-02-22 11:45:00|526.4|525.6|525.8|524.8|527.2|526.6|525.8|524.8|1447
1708602600000|2024-02-22 11:50:00|526|525|525.8|524.8|526.6|525.8|525.6|524.6|516
1708602900000|2024-02-22 11:55:00|525.6|524.6|523.8|522.8|525.6|524.6|523.8|522.8|840
1708603200000|2024-02-22 12:00:00|523.6|522.6|521.8|520.6|524|523.2|521.8|520.6|2600
1708603500000|2024-02-22 12:05:00|521.6|520.4|521.6|520.8|521.6|520.8|520.8|520|3553
1708603800000|2024-02-22 12:10:00|522.2|521.6|522.2|521.8|522.6|521.8|522.2|521|1226
1708604100000|2024-02-22 12:15:00|522.6|522.4|522.6|521.6|523.2|522.8|522|521|22385
1708604400000|2024-02-22 12:20:00|522.8|521.8|523.4|522.6|524|523.4|522.8|521.8|1576
1708604700000|2024-02-22 12:25:00|523.6|522.8|525.4|524.4|525.6|524.6|523.6|522.8|2492
1708605000000|2024-02-22 12:30:00|526|525.4|525.8|525|526.4|525.8|525.4|524.6|2760
1708605300000|2024-02-22 12:35:00|524.6|523.8|524.2|523.2|524.8|524.4|524|523|2888
1708605600000|2024-02-22 12:40:00|524|523|525|524.2|525.2|524.6|523.8|523|1263
1708605900000|2024-02-22 12:45:00|525.2|524|526|525|526.2|525.4|525.2|524|2871
1708606200000|2024-02-22 12:50:00|525.8|525.2|524.2|523.6|525.8|525.2|524|523.2|5753
1708606500000|2024-02-22 12:55:00|524.4|523.8|522.2|521.8|524.6|524.2|522.2|521.8|1981
1708606800000|2024-02-22 13:00:00|522|521.4|520.2|519.2|522|521.4|520|519.2|3328
1708607100000|2024-02-22 13:05:00|520|519|521|520.4|521.2|521|519.8|518.8|1362
1708607400000|2024-02-22 13:10:00|520.8|520|520.6|519.8|520.8|520.2|520.2|519.8|1269
1708607700000|2024-02-22 13:15:00|520.8|520|521|520.6|521|520.6|520.8|519.8|1712
1708608000000|2024-02-22 13:20:00|521.4|520.4|522.4|521.8|522.6|522|521.4|520.4|1775
1708608300000|2024-02-22 13:25:00|522.6|522.2|523|522|523|522.4|522.6|521.8|145706
1708608600000|2024-02-22 13:30:00|523.2|521.8|524.6|523.8|525.2|524|523.2|521.8|1098
1708608900000|2024-02-22 13:35:00|524|523.4|525.4|524.6|526.2|525.2|523.6|522.8|3118
1708609200000|2024-02-22 13:40:00|525.2|524.8|526.6|525.8|526.6|525.8|524.4|523.8|4588
1708609500000|2024-02-22 13:45:00|527|526|528.8|527.8|528.8|528.4|527|526|5450
1708609800000|2024-02-22 13:50:00|528.6|527.6|531.4|530.8|531.6|531|528.6|527.6|8690
1708610100000|2024-02-22 13:55:00|532.2|531.4|532.8|532.2|533.2|533|532|531|8011
1708610400000|2024-02-22 14:00:00|532.6|532.4|532|531.2|533.8|533.2|531.6|531.2|12655
1708610700000|2024-02-22 14:05:00|532.8|531.4|533.2|532.8|533.6|533.2|532.6|531.4|11099
1708611000000|2024-02-22 14:10:00|533|532|533|532|533|532.2|532|531.2|2315
1708611300000|2024-02-22 14:15:00|532.8|532.2|532.2|531.8|533|532.2|532.2|531.8|2793
1708611600000|2024-02-22 14:20:00|532|531.4|531.6|530.8|533|532.4|531.6|530.8|12026
1708611900000|2024-02-22 14:25:00|531.4|530.6|532.8|532|532.8|532|531.2|530.6|1703
1708612200000|2024-02-22 14:30:00|533|532.2|532.6|532|533|532.2|531.4|531.2|8989
1708612500000|2024-02-22 14:35:00|532.8|532.2|531.2|530.6|532.8|532.4|530.6|530.2|10780
1708612800000|2024-02-22 14:40:00|531|530.2|532.4|531.4|532.4|531.4|530.2|529.8|4603
1708613100000|2024-02-22 14:45:00|532.6|531.6|531.8|531.4|533.2|532.2|531.8|531.2|5202
1708613400000|2024-02-22 14:50:00|532|531.8|531.4|530.6|532.6|532|531|530.2|8264
1708613700000|2024-02-22 14:55:00|531.2|530.4|530.2|529.4|531.4|530.4|529.2|528.8|2450
1708614000000|2024-02-22 15:00:00|530|529|526.2|525.6|530.2|529|525.6|525.2|4975
1708614300000|2024-02-22 15:05:00|525.4|525|526|525.4|526.2|525.6|525.2|525|3498
1708614600000|2024-02-22 15:10:00|526.2|525.2|525|524.6|526.6|526|524.8|524.4|12874
1708614900000|2024-02-22 15:15:00|524.8|524.8|525|524.4|525|524.8|524.8|524.4|9111
1708615200000|2024-02-22 15:20:00|524.8|524.6|525|524.8|525|524.8|524.8|524.4|5003
1708615500000|2024-02-22 15:25:00|524.8|524.6|525|524.4|525|524.8|524.4|523.8|6659
1708615800000|2024-02-22 15:30:00|524.8|524.6|525|524.8|525|524.8|524.8|524.4|3531
1708616100000|2024-02-22 15:35:00|||||||||7110
1708616400000|2024-02-22 15:40:00|||||||||5493
1708616700000|2024-02-22 15:45:00|||||||||14321
1708617000000|2024-02-22 15:50:00||524.6||524.8||524.8||524.6|4682
1708617300000|2024-02-22 15:55:00|||||||||3168
1708617600000|2024-02-22 16:00:00||524.6||524.6||524.8||524.6|4069
1708617900000|2024-02-22 16:05:00|524.8|524.8|525|524.6|525|524.8|524.8|524.6|5672
1708618200000|2024-02-22 16:10:00||524.8||524.8||524.8||524.6|2471
1708618500000|2024-02-22 16:15:00|||||||||7158
1708618800000|2024-02-22 16:20:00|||||||||271805
1708619100000|2024-02-22 16:25:00|526.2|526|528|527|528|527.2|526.2|526|11471
1708675200000|2024-02-23 08:00:00|531.6|517.4|529.8|526.4|531.6|526.4|527|517.4|3587
1708675500000|2024-02-23 08:05:00|529.2|525.8|524.4|522.2|529.2|525.8|524|522.2|1949
1708675800000|2024-02-23 08:10:00|524|522.4|522|520.4|525.4|523.8|521.8|520.2|2260
1708676100000|2024-02-23 08:15:00|521.8|520.2|520.4|519.6|521.8|520.4|519.8|518.4|2422
1708676400000|2024-02-23 08:20:00|520.2|518.6|518|517|520.4|519|517.2|516.4|6892
1708676700000|2024-02-23 08:25:00|517.8|516.6|512.8|511.8|519.4|518.4|512.6|511.6|19787
1708677000000|2024-02-23 08:30:00|512.6|512|514.2|513.4|514.4|513.4|511.2|510.2|68537
1708677300000|2024-02-23 08:35:00|514.4|513.6|513.8|513|514.4|514|512.6|512|12583
1708677600000|2024-02-23 08:40:00|514|513.2|513.8|512.4|516.2|515.6|513.6|512.4|3714
1708677900000|2024-02-23 08:45:00|513.4|512|514.8|513.8|514.8|514.2|513.2|512|2667
1708678200000|2024-02-23 08:50:00|514.6|513.2|514.4|513.6|514.8|513.6|514|513.2|1983
1708678500000|2024-02-23 08:55:00|514.8|514.2|514.6|513.4|514.8|514.2|513.6|512.4|2815
1708678800000|2024-02-23 09:00:00|516|514.6|516.8|515.8|516.8|515.8|515|513.8|549
1708679100000|2024-02-23 09:05:00|517.2|516.2|517|516.4|517.6|516.4|516.4|515.6|664
1708679400000|2024-02-23 09:10:00||516||516.2||516.2||516|287
1708679700000|2024-02-23 09:15:00|516.8|516|517.4|517.2|517.8|517.2|516.4|515.6|1213
1708680000000|2024-02-23 09:20:00|517.2|517|515.2|514.2|517.2|517|514.6|514|5232
1708680300000|2024-02-23 09:25:00|515|514.4|515.4|514.4|516.2|515.8|515|514.4|133347
1708680600000|2024-02-23 09:30:00|515.2|514.2|517|516.2|517.4|516.6|514.6|514|851
1708680900000|2024-02-23 09:35:00|516.6|515.8|515.4|515|516.6|515.8|515.2|515|2367
1708681200000|2024-02-23 09:40:00|515.2|514.6|516.2|515.6|516.2|515.8|515.2|514.6|5707
1708681500000|2024-02-23 09:45:00|516.4|516|516.6|516|516.8|516.2|516.4|516|1474
1708681800000|2024-02-23 09:50:00|516.4|515.6|515.8|515|516.4|515.6|515.6|514.6|3295
1708682100000|2024-02-23 09:55:00|515.6|515.2|517.2|516.4|517.4|517|515.6|515.2|8190
1708682400000|2024-02-23 10:00:00|517.4|516.6|515.8|515|518.2|517.4|515.8|515|3038
1708682700000|2024-02-23 10:05:00|515.2|514.8|515.2|514.8|515.2|514.8|515.2|514.8|246
1708683000000|2024-02-23 10:10:00|514.4|514|515|514|515.2|514.6|514.4|514|2152
1708683300000|2024-02-23 10:15:00|515.2|514.2|515.8|515|516.2|515.6|515.2|514|3150
1708683600000|2024-02-23 10:20:00|516.8|515.8|515.2|514.4|516.8|515.8|515.2|514.4|2596
1708683900000|2024-02-23 10:25:00|||||||||90
1708684200000|2024-02-23 10:30:00|515.4|514.8|515.6|515|516.6|516.2|515.4|514.8|13685
1708684500000|2024-02-23 10:35:00|515|514.2|516.4|515.6|516.6|516|514.8|514.2|2363
1708684800000|2024-02-23 10:40:00|516.2|516.8|517.4|517|518.4|517.6|516.2|516.6|1916
1708685100000|2024-02-23 10:45:00|516.8|516.6|517.2|516.8|518.2|517.6|516.4|516|4945
1708685400000|2024-02-23 10:50:00|516.8|516.6|516.2|515.8|517.2|516.8|516.2|515.8|2660
1708685700000|2024-02-23 10:55:00|516.6|516.2|517.6|517|518.4|517.8|516.6|516.2|3826
1708686000000|2024-02-23 11:00:00|518.2|517.8|520.4|519.4|520.4|519.6|518.2|517.6|3305
1708686300000|2024-02-23 11:05:00|521|519.6|519|518.2|521|520.4|519|518.2|5967
1708686600000|2024-02-23 11:10:00|518.2|517.8|518.6|518|519.2|518.4|518.2|517.6|7967
1708686900000|2024-02-23 11:15:00|518.4|518.2|520.2|519.6|520.2|519.6|518.4|518.2|3826
1708687200000|2024-02-23 11:20:00|520|519|520.2|519.6|520.4|519.8|519.6|519|1404
1708687500000|2024-02-23 11:25:00|520|519.2|520.6|520|520.6|520.2|520|519.2|1496
1708687800000|2024-02-23 11:30:00|519.8|519.2|519.8|519.2|519.8|519.2|519.6|519.2|1257
1708688100000|2024-02-23 11:35:00|519.2|519.6|519|518.2|519.4|519.6|518.6|518.2|2578
1708688400000|2024-02-23 11:40:00|519.2|518.4|519|518.4|519.6|519.2|518.6|518.4|1122
1708688700000|2024-02-23 11:45:00|518.6|518.2|518.6|518|518.6|518.2|518.2|517.6|612
1708689000000|2024-02-23 11:50:00|519.2|518.4|519.4|519|519.8|519.4|519.2|518.4|3967
1708689300000|2024-02-23 11:55:00|519.8|519.2|520.8|519.8|521|520.2|519.8|519.2|1192
1708689600000|2024-02-23 12:00:00|521|520.6|519|518.2|521|520.6|519|518.2|3029
1708689900000|2024-02-23 12:05:00|518.8|518.4|519|518.2|519|518.4|518.6|518.2|1495
1708690200000|2024-02-23 12:10:00|518.8|518.4|518|517.6|518.8|518.4|518|517.2|1349
1708690500000|2024-02-23 12:15:00|518.6|518|519.2|518.6|519.4|518.6|518.6|517.8|1126
1708690800000|2024-02-23 12:20:00|519|518.8|519|518.4|519.2|518.8|519|518.2|1555
1708691100000|2024-02-23 12:25:00|519.2|518.2|518|517.2|519.2|518.6|517.6|517.2|6781
1708691400000|2024-02-23 12:30:00|515.8|515.2|516.8|515.6|517|516.6|515.8|515.2|5219
1708691700000|2024-02-23 12:35:00|516.6|515.8|516.6|515.8|517|516.8|516|515.6|7639
1708692000000|2024-02-23 12:40:00|516.4|515.6|517|516.4|517|516.4|515.8|515.4|1689
1708692300000|2024-02-23 12:45:00|516.8|516.6|516.8|516.2|516.8|516.6|516.8|516.2|852
1708692600000|2024-02-23 12:50:00|517|516.4|517|516.4|517|516.8|516.8|516.2|3166
1708692900000|2024-02-23 12:55:00||516.6||516.6||516.8||516.4|1009
1708693200000|2024-02-23 13:00:00||516.8||516.8||516.8||516.6|6287
1708693500000|2024-02-23 13:05:00||516.6||516.8||516.8||516.6|2905
1708693800000|2024-02-23 13:10:00|516.8|516.4|517|516.8|517|516.8|516.8|516.2|7016
1708694100000|2024-02-23 13:15:00|||||||||25412
1708694400000|2024-02-23 13:20:00|516.8|516.6|517|516.8|517|516.8|516.4|515.8|7287
1708694700000|2024-02-23 13:25:00|||||||||9482
1708695000000|2024-02-23 13:30:00|||||||||27233
1708695300000|2024-02-23 13:35:00|521|520.6|523.6|523|523.8|523|521|520.4|16018
1708695600000|2024-02-23 13:40:00|524.8|524|523.4|522.8|524.8|524|523|522.4|9087
1708695900000|2024-02-23 13:45:00|523.6|522.6|523.6|523.2|523.6|523.2|523|522|3399
1708696200000|2024-02-23 13:50:00|522.8|522.8|523|522.6|523|523.2|522.8|521.8|3120
1708696500000|2024-02-23 13:55:00|522.6|522.2|522.8|522.2|523.6|523.2|521.8|521.2|9393
1708696800000|2024-02-23 14:00:00|522.6|521.2|522.8|522.4|522.8|522.4|521.2|520.4|172704
1708697100000|2024-02-23 14:05:00|523.4|522.2|526.2|525.6|526.2|525.8|522.8|522.2|7268
1708697400000|2024-02-23 14:10:00|527.2|526.4|526.6|526.2|528.2|527.6|526.2|525.4|5237
1708697700000|2024-02-23 14:15:00|526.2|525.4|525.2|524.4|526.2|525.8|525.2|524.4|10637
1708698000000|2024-02-23 14:20:00|525.4|524.6|524|523.2|525.4|524.8|523.6|523.2|592
1708698300000|2024-02-23 14:25:00|523.8|523|522.6|522|523.8|523.2|522.6|521.8|4831
1708698600000|2024-02-23 14:30:00|522.8|522.2|522|521.4|523.8|523.4|522|521.4|4308
1708698900000|2024-02-23 14:35:00|522.6|521.8|524.6|524|525.2|524.8|522.6|521.8|4476
1708699200000|2024-02-23 14:40:00|525.2|524.6|526.2|525.6|526.2|525.6|524.8|524.2|8679
1708699500000|2024-02-23 14:45:00|526|525.8|526.4|526|527.2|526.4|525.2|524.4|44862
1708699800000|2024-02-23 14:50:00|526.2|525.8|527.8|527.2|527.8|527.2|525.6|524.8|3341
1708700100000|2024-02-23 14:55:00|528.6|528|529.4|528.8|529.8|529.4|527.4|527|11400
1708700400000|2024-02-23 15:00:00|529.2|528.4|529.8|529.2|530|529.6|528.6|528|7549
1708700700000|2024-02-23 15:05:00|529.6|529|527.4|526.6|529.6|529.2|526|525.8|7374
1708701000000|2024-02-23 15:10:00|527.2|526.4|526.2|525.4|527.8|527.2|525.6|524.8|4729
1708701300000|2024-02-23 15:15:00|527.6|525.6|529|528.6|529|528.6|527.2|525.6|6082
1708701600000|2024-02-23 15:20:00|528.8|528.2|528.4|527.6|528.8|528.2|527.6|527|3170
1708701900000|2024-02-23 15:25:00|528.2|527.8|527.6|526.8|528.2|528|527|526.4|3116
1708702200000|2024-02-23 15:30:00|527.4|526.6|530.6|529.6|530.8|530|527.2|526.6|8769
1708702500000|2024-02-23 15:35:00|530.4|529.8|530.2|529.6|530.6|530|530|529.4|3865
1708702800000|2024-02-23 15:40:00|530.4|530.2|530.6|529.8|530.6|530.2|529.8|529.2|881324
1708703100000|2024-02-23 15:45:00|530.4|530|530.8|530.4|531.8|531.2|530.4|529.8|5530
1708703400000|2024-02-23 15:50:00|530.6|530|532|531.4|532.2|531.4|530|529.4|3425
1708703700000|2024-02-23 15:55:00|532.4|531.6|532|531.4|532.8|532.2|531.8|531.2|5935
1708704000000|2024-02-23 16:00:00|531.8|531.2|530.6|530|532.2|531.8|530.6|530|4203
1708704300000|2024-02-23 16:05:00|531|530.2|531|530.6|532.2|532|531|530|4091
1708704600000|2024-02-23 16:10:00|530.8|530.4|531.4|530.8|531.4|531|530.2|529.8|6726
1708704900000|2024-02-23 16:15:00|531.8|531.2|532|531.6|532.4|532|531.4|531|6886
1708705200000|2024-02-23 16:20:00|532.2|531.4|532.6|532|532.8|532.4|532|531.4|8218
1708705500000|2024-02-23 16:25:00|532.4|532.2|532.2|531.2|532.8|532.4|532|531.2|14440
1708934400000|2024-02-26 08:00:00|530.8|524.2|522.4|520|530.8|525.4|522.2|520|24040
1708934700000|2024-02-26 08:05:00|522.2|516.4|516|513.8|522.2|519.2|516|513.8|6992
1708935000000|2024-02-26 08:10:00|515.6|513.6|512.2|511|516.6|514.8|511.8|511|6693
1708935300000|2024-02-26 08:15:00|511.2|510|509.2|508|511.8|511|508.6|507.6|13706
1708935600000|2024-02-26 08:20:00|509|508.4|507.2|506|509.6|508.6|506.6|505.4|5263
1708935900000|2024-02-26 08:25:00|508.8|506.2|510.4|509.6|512.6|511.4|508.8|506.2|3967
1708936200000|2024-02-26 08:30:00|510|509.8|509.8|509|510.6|509.8|509|508.2|13875
1708936500000|2024-02-26 08:35:00|509.4|508.8|512.4|511.8|513|512|509.4|508.8|8175
1708936800000|2024-02-26 08:40:00|512.2|511.6|510|509.2|512.6|511.8|509.2|508.2|12915
1708937100000|2024-02-26 08:45:00|509.6|508.6|507.8|506.8|509.6|508.6|506.8|506.2|20250
1708937400000|2024-02-26 08:50:00|507.6|506.4|505.6|504.6|507.8|506.6|505.2|504.2|20161
1708937700000|2024-02-26 08:55:00|505.4|504|507.4|506.6|507.6|507|505.2|504|18012
1708938000000|2024-02-26 09:00:00|507.6|506.4|506|505.6|507.8|506.4|505.8|505|4975
1708938300000|2024-02-26 09:05:00|505.8|505.4|505.8|505|506.4|505.4|504.8|504.2|16782
1708938600000|2024-02-26 09:10:00|505.6|504.8|506.2|505.4|506.2|505.4|504.8|504|6896
1708938900000|2024-02-26 09:15:00|506|506|506.2|505.2|508.2|507.2|506|505.2|6061
1708939200000|2024-02-26 09:20:00|506|505|503.8|503|506.8|506.2|502.8|502.6|56541
1708939500000|2024-02-26 09:25:00|503.2|502.6|504.2|503.4|504.4|503.6|502.8|502.6|12831
1708939800000|2024-02-26 09:30:00|504|503.6|502.4|502|504|503.6|502.2|502|19215
1708940100000|2024-02-26 09:35:00|502.2|501.2|500.4|499.6|502.2|501.2|499|498.4|29568
1708940400000|2024-02-26 09:40:00|500|499.4|500.4|499.7|500.4|500|499.5|499.1|17878
1708940700000|2024-02-26 09:45:00|500.2|499.6|499.4|499|500.8|500.4|499.3|499|7656
1708941000000|2024-02-26 09:50:00|499.3|498.7|499.5|498.8|499.6|499|498.4|498|22250
1708941300000|2024-02-26 09:55:00|499.9|498.9|499.7|499.2|499.9|499.4|499.1|498.3|6439
1708941600000|2024-02-26 10:00:00|500|499.5|499.1|498.8|500.8|500.4|498.7|498.2|12942
1708941900000|2024-02-26 10:05:00|499.3|498.6|501.2|500.4|501.2|500.6|499.3|498.6|7285
1708942200000|2024-02-26 10:10:00|500.8|500.2|500.2|499.5|501.2|500.4|499.9|499.5|19765
1708942500000|2024-02-26 10:15:00|500|499|500.8|499.9|500.8|500|499.8|499|3842
1708942800000|2024-02-26 10:20:00|500.6|499.8|499.1|498.6|500.8|499.9|499|498.5|3519
1708943100000|2024-02-26 10:25:00|498.9|498.9|499.5|498.9|499.5|498.9|498.9|498.6|6519
1708943400000|2024-02-26 10:30:00|499.4|498.8|499.7|499.2|499.7|499.5|499.1|498.6|5732
1708943700000|2024-02-26 10:35:00|500.4|499.6|499.1|498.6|500.6|499.6|499|498.6|12103
1708944000000|2024-02-26 10:40:00|499|498.8|499.3|498.8|499.4|499|498.7|498.4|12318
1708944300000|2024-02-26 10:45:00|499.2|498|497.1|496.3|499.2|498.2|497.1|496.3|3144
1708944600000|2024-02-26 10:50:00|496.9|496.9|499.7|499|499.7|499.2|496.9|496.9|6694
1708944900000|2024-02-26 10:55:00|499.6|498.9|499.9|499.4|500|499.6|499|498.6|4937
1708945200000|2024-02-26 11:00:00|499.7|499.3|499.9|499.5|500.8|500.4|499.7|499.3|13858
1708945500000|2024-02-26 11:05:00|499.8|499.6|500.4|499.7|500.4|499.9|499.8|499.6|3297
1708945800000|2024-02-26 11:10:00|499.3|498.6|499.6|498.7|499.7|499|499.1|498.6|4885
1708946100000|2024-02-26 11:15:00|499.5|498.8|500.6|500|501.8|501|499.4|498.6|13121
1708946400000|2024-02-26 11:20:00|500.4|499.9|500|499.4|500.8|500.2|499.1|498.7|10298
1708946700000|2024-02-26 11:25:00|499.9|499.5|499.6|499.2|500.2|499.5|499.4|499.2|7999
1708947000000|2024-02-26 11:30:00|499.7|499.1|500.6|499.7|500.6|500|499.5|499.1|5088
1708947300000|2024-02-26 11:35:00|500.4|499.6|499.9|499.2|500.4|499.6|498.9|498.4|24081
1708947600000|2024-02-26 11:40:00|499.5|499.4|498.9|498.7|499.5|499.4|498.9|498.6|11353
1708947900000|2024-02-26 11:45:00|498.7|498.4|496.4|495.9|498.7|498.4|496.3|495.9|5570
1708948200000|2024-02-26 11:50:00|495.5|494.7|495.4|494.8|495.5|494.8|494.2|493.5|4616
1708948500000|2024-02-26 11:55:00|495.3|494.6|496.3|495.7|496.3|495.7|494.8|494.2|13681
1708948800000|2024-02-26 12:00:00|496.4|495.8|494.8|494.3|496.9|496.3|494.7|494.3|3330
1708949100000|2024-02-26 12:05:00|494.7|494|494.3|493.9|494.7|494|493.8|493.4|3720
1708949400000|2024-02-26 12:10:00|494.4|493.4|496.2|495.5|496.2|495.6|493.5|492.9|7517
1708949700000|2024-02-26 12:15:00|497.1|495.6|498.1|497.8|498.7|498|497.1|495.6|4797
1708950000000|2024-02-26 12:20:00|498.7|498.2|496.7|496.3|498.9|498.2|496.2|495.4|7342
1708950300000|2024-02-26 12:25:00|496.8|496.4|497.1|496.7|497.1|496.9|496.8|496.4|2308
1708950600000|2024-02-26 12:30:00|497.4|496.8|497.6|497.2|498.4|497.7|497.4|496.8|6763
1708950900000|2024-02-26 12:35:00|497.4|496.8|497.3|496.7|497.4|497.1|497.1|496.5|4826
1708951200000|2024-02-26 12:40:00|497.4|496.8|497.8|497.3|498|497.6|497.3|496.8|2066
1708951500000|2024-02-26 12:45:00|497.3|497.1|497.3|497|497.3|497.1|497.3|496.9|2171
1708951800000|2024-02-26 12:50:00|497.6|497.1|498.8|498|498.8|498|497.5|496.9|1486
1708952100000|2024-02-26 12:55:00|499.5|498.1|499.2|498.5|500|499.5|498.6|498|12742
1708952400000|2024-02-26 13:00:00|499.7|498.6|498.5|498|499.7|499|498.4|498|760
1708952700000|2024-02-26 13:05:00|498.4|497.9|498.6|498|498.7|498.4|498|497.6|3605
1708953000000|2024-02-26 13:10:00|497.7|497.4|497.2|496.7|497.7|497.4|497.2|496.7|8230
1708953300000|2024-02-26 13:15:00|497.3|496.8|498.1|497.7|498.5|498|497.2|496.8|3343
1708953600000|2024-02-26 13:20:00|498.3|497.8|497.4|497|498.3|497.8|497.4|496.9|3053
1708953900000|2024-02-26 13:25:00|497.2|496.8|496.4|496.2|497.2|496.8|495.5|495|10773
1708954200000|2024-02-26 13:30:00|496|495.9|494.6|494|496|495.9|494.5|493.9|5497
1708954500000|2024-02-26 13:35:00|494.8|494.5|494.7|494.3|495.1|494.7|494.4|493.7|8778
1708954800000|2024-02-26 13:40:00|495.1|494.2|494.9|494.4|496.3|496.2|494.8|494.2|7831
1708955100000|2024-02-26 13:45:00|494.7|494.2|494.8|494.5|495.1|494.8|494.7|494.2|3392
1708955400000|2024-02-26 13:50:00|494.6|494.2|493.8|493.4|494.8|494.5|493.7|493.2|7609
1708955700000|2024-02-26 13:55:00|493.3|493.6|494.4|493.8|495.2|494.6|493.3|492.8|7198
1708956000000|2024-02-26 14:00:00|494.3|493.5|495|494.5|495.1|494.8|493.9|493.5|3091
1708956300000|2024-02-26 14:05:00|494.6|494|494.3|494|494.8|494.2|493.8|493.1|1683
1708956600000|2024-02-26 14:10:00|494.2|493.8|494.1|493.5|494.7|494.1|493.7|493.2|9724
1708956900000|2024-02-26 14:15:00|494.7|494.3|493.6|493.2|495|494.7|493.6|493.2|13797
1708957200000|2024-02-26 14:20:00|493.2|492.6|492.6|492|493.6|493.2|492.3|491.8|6625
1708957500000|2024-02-26 14:25:00|492.5|491.6|491.3|490.5|492.5|491.6|489.9|489.4|5236
1708957800000|2024-02-26 14:30:00|491.2|490.2|488.4|488|491.2|490.3|488.4|488|9364
1708958100000|2024-02-26 14:35:00|488.3|487.9|487.1|486.5|488.3|488|486|485.7|13518
1708958400000|2024-02-26 14:40:00|487|486.4|485.4|484.9|487|486.4|484.6|483.9|10919
1708958700000|2024-02-26 14:45:00|485.7|485.4|487.4|486.9|487.4|487|485.3|484.7|10830
1708959000000|2024-02-26 14:50:00|487.9|487.3|489|488.5|489.8|489.1|486.2|485.6|142358
1708959300000|2024-02-26 14:55:00|488.9|488.4|497.9|496.4|499|497.6|488.9|488.4|22678
1708959600000|2024-02-26 15:00:00|497.7|495.7|494.1|493.7|498|497.5|493.5|492.8|26976
1708959900000|2024-02-26 15:05:00|494|493.6|494.9|494.3|495.4|494.9|493.6|492.9|10538
1708960200000|2024-02-26 15:10:00|494.5|494.4|492.4|491.8|494.5|494.4|492.3|491.8|3056
1708960500000|2024-02-26 15:15:00|492.3|491.5|492.2|491.6|494.8|494|491.7|491.2|7335
1708960800000|2024-02-26 15:20:00|492.1|491.3|488.4|488|492.1|491.4|488.3|487.8|9415
1708961100000|2024-02-26 15:25:00|488.6|488.2|488.7|488.4|489.7|489.1|488|487.6|12146
1708961400000|2024-02-26 15:30:00|488.6|487.9|489.3|488.7|489.8|489.3|488.6|487.8|5024
1708961700000|2024-02-26 15:35:00|489.7|488.8|488.2|487.6|489.7|489.2|488|487.1|21446
1708962000000|2024-02-26 15:40:00|488.1|487.5|488.3|487.9|489.2|489|487.8|487.4|13240
1708962300000|2024-02-26 15:45:00|488.2|487.6|485.2|484.6|488.3|487.9|484.8|484.5|17159
1708962600000|2024-02-26 15:50:00|485.1|484.8|485.5|485|486.8|486.1|484.8|484.4|25672
1708962900000|2024-02-26 15:55:00|485.4|484.9|485.5|485.2|485.9|485.4|484.7|484.3|15054
1708963200000|2024-02-26 16:00:00|485.4|485.1|491.5|491.1|491.8|491.3|485.3|485|18437
1708963500000|2024-02-26 16:05:00|491.7|491.3|488.3|488|491.9|491.5|488.3|488|28586
1708963800000|2024-02-26 16:10:00|488.1|487.7|488|487.6|489.4|488.9|486.8|486.4|7483
1708964100000|2024-02-26 16:15:00|488.1|487.8|495.1|494.6|495.4|495.1|487.5|487.3|19127
1708964400000|2024-02-26 16:20:00|495|494.7|494.4|494.1|496.8|496.2|494.4|494.1|11090
1708964700000|2024-02-26 16:25:00|494.3|493.9|496.1|495.1|496.8|496.3|493.8|493.6|21413
1709020800000|2024-02-27 08:00:00|499.9|495.6|493|490.9|499.9|495.9|493|490.7|38082
1709021100000|2024-02-27 08:05:00|490.8|489|489.4|487.3|492.2|490.8|487.3|486.3|14969
1709021400000|2024-02-27 08:10:00|489.3|489.5|496.2|494.7|496.5|494.7|489.3|489.3|3084
1709021700000|2024-02-27 08:15:00|497.9|494.8|495.2|494.6|497.9|496.5|495.2|494.6|8042
1709022000000|2024-02-27 08:20:00|494.6|494.7|494.8|493.7|495|494.7|494.6|493.2|1385
1709022300000|2024-02-27 08:25:00|493.5|493.8|495.1|494.1|495.7|494.7|493.5|493|4048
1709022600000|2024-02-27 08:30:00|494.9|494.2|493.8|493.3|494.9|494.2|493.7|493.1|1994
1709022900000|2024-02-27 08:35:00|493.2|492.5|491.9|491.4|493.6|492.8|491|490.2|2808
1709023200000|2024-02-27 08:40:00|491.8|491.2|490.8|489.9|491.8|491.2|489.3|488.9|7297
1709023500000|2024-02-27 08:45:00|490.7|489.8|488.4|487.5|490.7|490|488.3|487.5|11082
1709023800000|2024-02-27 08:50:00|488.6|487.6|490.2|489.6|490.2|489.6|487.9|487|16079
1709024100000|2024-02-27 08:55:00|490.1|489.7|488.3|487.7|490.2|489.9|488|487.5|4872
1709024400000|2024-02-27 09:00:00|487.9|487.9|489.4|489|489.4|489|486.7|486.3|9424
1709024700000|2024-02-27 09:05:00|489.2|488.5|487.2|486.6|490.3|489.8|486.9|486.5|10634
1709025000000|2024-02-27 09:10:00|488.3|487.6|494|493.3|496.1|495|487.4|486.8|13621
1709025300000|2024-02-27 09:15:00|494.1|494|490.7|489.9|494.2|494|490.6|489.8|9485
1709025600000|2024-02-27 09:20:00|490.4|489.5|490.9|490.1|490.9|490.2|489.7|488.9|5085
1709025900000|2024-02-27 09:25:00|491.6|490.4|491.3|490.8|491.6|490.9|490.6|490.2|7928
1709026200000|2024-02-27 09:30:00|490.7|490|489.7|489|490.7|490.1|489.7|489|4960
1709026500000|2024-02-27 09:35:00|489.6|489.5|491.1|490.3|491.4|490.5|489.3|488.5|2054
1709026800000|2024-02-27 09:40:00|491|490.4|491.6|491.1|491.8|491.3|491|490.3|7731
1709027100000|2024-02-27 09:45:00|491.2|490.8|490.8|490.4|491.2|490.8|490.4|490.1|10958
1709027400000|2024-02-27 09:50:00|490.7|490.3|490.6|490.2|490.7|490.3|490.2|489.8|4578
1709027700000|2024-02-27 09:55:00|491|490.3|491.3|490.8|491.8|491.2|490.4|489.7|13158
1709028000000|2024-02-27 10:00:00|491.2|490.3|494.1|493.4|494.5|493.7|490.8|490.2|28539
1709028300000|2024-02-27 10:05:00|494|492.6|494.7|494.1|495.1|494.2|492|491.4|42105
1709028600000|2024-02-27 10:10:00|496|494|499.3|498.7|500.2|499.2|496|494|9604
1709028900000|2024-02-27 10:15:00|498.6|498.6|496.4|495.4|499.7|498.6|496.4|495.4|10888
1709029200000|2024-02-27 10:20:00|496.8|495.6|494|493.2|497.3|496.2|492.9|492.3|5980
1709029500000|2024-02-27 10:25:00|493.4|492.5|494.1|493.4|494.9|493.8|493.4|492.5|3005
1709029800000|2024-02-27 10:30:00|494|492.9|492.8|492.3|494.1|493.1|492.5|492.1|6939
1709030100000|2024-02-27 10:35:00|492.7|491.9|492.5|492|493.2|492.5|492.1|491.5|7208
1709030400000|2024-02-27 10:40:00|491.8|491.3|490.3|489.7|491.9|491.3|489.9|489.4|6175
1709030700000|2024-02-27 10:45:00|490.2|489.6|490.5|489.8|490.9|490.2|489.8|489.4|2902
1709031000000|2024-02-27 10:50:00|490.4|489.9|490.8|490.4|491.2|490.6|490.1|489.5|19149
1709031300000|2024-02-27 10:55:00|490.5|490.5|489.6|489.5|490.9|490.5|489.6|489|12230
1709031600000|2024-02-27 11:00:00|489.7|489.7|489.1|488.6|490.2|489.8|488.7|488.2|7674
1709031900000|2024-02-27 11:05:00|488.7|488.2|489.1|488.4|489.1|488.5|488.6|488.2|2049
1709032200000|2024-02-27 11:10:00|489|488.5|488.5|487.9|489.3|489|488.5|487.9|2697
1709032500000|2024-02-27 11:15:00|488.7|488|488.4|487.4|490|489.6|488.1|487.4|14385
1709032800000|2024-02-27 11:20:00|489.1|488.4|489.3|488.3|489.7|489|488.8|487.9|4703
1709033100000|2024-02-27 11:25:00|489.2|488.6|489.2|488.7|489.6|489|489.1|488.4|1989
1709033400000|2024-02-27 11:30:00|489.1|488.4|489.2|488.7|489.7|489|488.7|488.4|10041
1709033700000|2024-02-27 11:35:00|489.5|489.1|491.4|490.9|491.5|490.9|489.5|489|11029
1709034000000|2024-02-27 11:40:00|491.3|490.7|490.7|490.4|491.3|490.7|490.1|489.6|17277
1709034300000|2024-02-27 11:45:00|491.7|491|490.1|489.8|492|491.3|490.1|489.7|7363
1709034600000|2024-02-27 11:50:00|490.2|489.9|494.4|493.5|494.4|493.9|490.2|489.8|15774
1709034900000|2024-02-27 11:55:00|494.3|493.6|493|492.1|494.4|493.9|492.8|492|3584
1709035200000|2024-02-27 12:00:00|492.9|492|488.7|488.1|492.9|492|488.7|488|9781
1709035500000|2024-02-27 12:05:00|488.6|487.6|490.5|489.8|491|490.4|488.4|487.6|6432
1709035800000|2024-02-27 12:10:00|490.6|489.9|489.2|488.8|490.7|490.1|488.9|488.6|3521
1709036100000|2024-02-27 12:15:00|488.8|488.3|488.6|488.1|488.9|488.7|488.3|487.6|3383
1709036400000|2024-02-27 12:20:00|488.3|487.8|489.1|488.7|489.2|489|488.2|487.8|4463
1709036700000|2024-02-27 12:25:00|489|488.4|488|487.6|489|488.4|487.8|487.4|2267
1709037000000|2024-02-27 12:30:00|488.1|487.9|490.6|489.9|490.6|489.9|488.1|487.9|4182
1709037300000|2024-02-27 12:35:00|490.8|489.8|491.8|491.1|492.4|491.6|490.4|489.8|3919
1709037600000|2024-02-27 12:40:00|491.6|490.8|496.7|496|497|496|491.6|490.8|4090
1709037900000|2024-02-27 12:45:00|497.1|496.1|498|497.4|498|497.6|495.8|495.3|13287
1709038200000|2024-02-27 12:50:00|498.3|497.8|494.2|493.5|499.3|498.6|494.2|493.4|15100
1709038500000|2024-02-27 12:55:00|494.3|493.6|494.5|493.6|495.8|495|494.1|493.3|11294
1709038800000|2024-02-27 13:00:00|494.4|493.4|493.3|492.7|494.5|493.8|491.7|490.8|9380
1709039100000|2024-02-27 13:05:00|492.7|492.3|493.5|492.9|494.2|493.5|492.7|492.3|4488
1709039400000|2024-02-27 13:10:00|493.4|492.5|495.4|494.6|495.5|494.6|491.4|490.8|15501
1709039700000|2024-02-27 13:15:00|495.2|494.3|497.8|497.1|497.9|497.1|495.1|494.3|2658
1709040000000|2024-02-27 13:20:00|497.3|496.6|498.4|497.6|499|498.1|495.1|494.2|6926
1709040300000|2024-02-27 13:25:00|498.1|497.3|498|497.4|498.2|497.4|497.5|496.4|3112
1709040600000|2024-02-27 13:30:00|498.2|497.5|500|499.3|500|499.3|497.7|497.1|5091
1709040900000|2024-02-27 13:35:00|499.9|499.2|498|497.7|500|499.3|497.9|497.1|5570
1709041200000|2024-02-27 13:40:00|497.9|497.6|499|498.2|499.1|498.3|496.9|496.5|18271
1709041500000|2024-02-27 13:45:00|498.9|498.1|494.6|494.2|498.9|498.2|494.5|494.1|12126
1709041800000|2024-02-27 13:50:00|495.2|494.1|495.3|494.9|495.3|494.9|494|493.5|5798
1709042100000|2024-02-27 13:55:00|494.9|494.3|496.8|495.6|497.8|496.2|494.2|493.4|6859
1709042400000|2024-02-27 14:00:00|496.6|494.5|497.3|496.5|497.3|496.5|495.2|494.5|2355
1709042700000|2024-02-27 14:05:00|497.4|496.9|498.6|498|498.6|498|497|496.5|8142
1709043000000|2024-02-27 14:10:00|498.5|497.9|497.9|497.3|498.5|497.9|497.9|497.3|3162
1709043300000|2024-02-27 14:15:00|496.8|496.2|495.3|495|496.9|496.4|495.1|494.9|6411
1709043600000|2024-02-27 14:20:00|496.6|495.9|496.4|495.9|497|496.3|496.2|495.6|3908
1709043900000|2024-02-27 14:25:00|496.3|494.9|495.6|495.1|496.4|495.2|494.8|494.2|2377
1709044200000|2024-02-27 14:30:00|496|495.2|495|494.4|496.6|495.9|494.9|494.3|10977
1709044500000|2024-02-27 14:35:00|494.9|496.2|496.2|495.5|497.1|496.5|494.7|495.5|6503
1709044800000|2024-02-27 14:40:00|496.1|495.2|496.6|496.1|496.6|496.2|495.2|494.8|478721
1709045100000|2024-02-27 14:45:00|496.2|495.8|495.8|495.2|496.7|496|495.2|494.6|483944
1709045400000|2024-02-27 14:50:00|495.6|495|495.4|494.9|495.7|495.4|494.3|493.5|8335
1709045700000|2024-02-27 14:55:00|495.3|495|494.7|494|495.6|495|494.6|494|5490
1709046000000|2024-02-27 15:00:00|494.9|494.1|494.8|494.4|495.2|494.7|493.4|492.7|15845
1709046300000|2024-02-27 15:05:00|494.7|494.1|494.7|494.3|494.9|494.6|494.5|494.1|2072
1709046600000|2024-02-27 15:10:00|494.8|493.6|493.4|492.6|494.8|493.6|492.9|492.5|7501
1709046900000|2024-02-27 15:15:00|493.5|492.8|494.7|494|494.7|494.1|493.2|492.7|4376
1709047200000|2024-02-27 15:20:00|494.8|494.1|495.5|494.9|495.5|494.9|494.4|494|869
1709047500000|2024-02-27 15:25:00|494.8|494.5|495.7|495.2|495.7|495.2|494.8|494.2|8605
1709047800000|2024-02-27 15:30:00|495.6|495|499.5|499|499.5|499|495.5|495|10653
1709048100000|2024-02-27 15:35:00|499.7|499.1|501.8|501.2|502.4|502|499.4|499|19029
1709048400000|2024-02-27 15:40:00|500.8|500.2|498.8|498.3|500.8|500.2|498.7|498.1|5776
1709048700000|2024-02-27 15:45:00|498.7|498.2|497.8|497.5|499|498.7|497.6|497.4|5777
1709049000000|2024-02-27 15:50:00|497.6|497|496.7|496.3|497.6|497.3|496.6|496.2|2606
1709049300000|2024-02-27 15:55:00|496.6|496.2|496|495.6|496.7|496.3|495.7|495.4|7233
1709049600000|2024-02-27 16:00:00|496.1|495.7|495.8|495.5|496.2|495.9|495.6|495.3|7627
1709049900000|2024-02-27 16:05:00|495.7|495|493.6|493.2|495.7|495|493.6|493.2|9087
1709050200000|2024-02-27 16:10:00|493.8|493.3|494.5|494.2|494.5|494.2|493.6|493.3|18254
1709050500000|2024-02-27 16:15:00|494.6|494.1|494.1|493.7|495.4|495.2|494.1|493.7|9789
1709050800000|2024-02-27 16:20:00|494.2|493.6|493.9|493.6|494.2|493.8|493.7|493.3|6732
1709051100000|2024-02-27 16:25:00|493.8|493.5|494|493.4|494.4|493.9|493.3|493.1|6787
1709107200000|2024-02-28 08:00:00|493.4|487.9|495.1|492.8|499.9|494.4|490.6|486.8|17744
1709107500000|2024-02-28 08:05:00|495|492.7|491.9|490.6|495.5|494.1|491.5|489.7|8601
1709107800000|2024-02-28 08:10:00|492.1|490.5|491.4|490.5|492.8|491.4|487.6|486.4|12683
1709108100000|2024-02-28 08:15:00|491.3|490.2|494.9|493.6|495|493.7|490.4|488.6|1883
1709108400000|2024-02-28 08:20:00|495|493.7|494.4|493.4|495|494|494.2|493.2|1636
1709108700000|2024-02-28 08:25:00|494.1|493.2|496.7|495.4|496.7|495.4|492.6|492|4573
1709109000000|2024-02-28 08:30:00|496.6|495.2|496.1|494.6|496.6|495.2|494.9|494.1|3163
1709109300000|2024-02-28 08:35:00|496|494.7|494.7|493.7|496|494.8|494.7|493.7|3731
1709109600000|2024-02-28 08:40:00|494.6|493.2|491|489.6|494.6|493.2|491|489.6|2120
1709109900000|2024-02-28 08:45:00|490.9|489.9|490.5|489.9|491.6|491|490|489.1|2264
1709110200000|2024-02-28 08:50:00|490.6|490|489.8|489|490.6|490|489.4|489|8929
1709110500000|2024-02-28 08:55:00|489.7|489.1|492|491.4|492|491.4|489.1|488.8|5774
1709110800000|2024-02-28 09:00:00|491.9|491.7|491.5|490.7|492.5|491.7|490.1|489.5|2697
1709111100000|2024-02-28 09:05:00|491.4|490.6|491|490.3|491.4|490.6|489.5|488.9|3245
1709111400000|2024-02-28 09:10:00|491.5|490.4|491.1|490.4|491.6|491.4|491|490.4|4042
1709111700000|2024-02-28 09:15:00|491|489.8|486.8|485.9|491|489.8|486.8|485.9|2155
1709112000000|2024-02-28 09:20:00|487.2|486.5|488|487.5|488|487.5|486.6|486.1|3699
1709112300000|2024-02-28 09:25:00|487.8|487.4|487.9|487.3|487.9|487.4|487.1|486.5|4364
1709112600000|2024-02-28 09:30:00|487.4|487.4|486.9|486.4|487.4|487.4|486.7|486.3|2317
1709112900000|2024-02-28 09:35:00|486.8|485.7|486.5|486|486.9|486.4|486.3|485.7|5184
1709113200000|2024-02-28 09:40:00|486.1|486.2|484.7|484.2|486.1|486.2|484.7|484.2|10659
1709113500000|2024-02-28 09:45:00|484.2|483.8|481.8|481.2|484.4|484.1|481.8|481.2|16296
1709113800000|2024-02-28 09:50:00|481.7|481|485.2|484.6|485.4|484.8|480.7|480.4|164487
1709114100000|2024-02-28 09:55:00|486|484.7|484.7|483.5|486.5|485.8|484.7|483.5|2285
1709114400000|2024-02-28 10:00:00|484.6|483.6|483.4|482.9|484.6|483.7|483.1|482.5|6938
1709114700000|2024-02-28 10:05:00|483.1|482.8|481.2|480.4|483.6|483.2|481.2|480.4|24062
1709115000000|2024-02-28 10:10:00|481.1|480.5|479.2|478.4|481.8|481.2|479.2|478.4|91858
1709115300000|2024-02-28 10:15:00|479.1|478.3|478.3|477.7|479.3|478.9|477.5|476.6|3062
1709115600000|2024-02-28 10:20:00|478.4|477.8|480|479.4|480|479.4|478.3|477.7|5273
1709115900000|2024-02-28 10:25:00|479.8|479.1|480|479|481|480.5|479.7|478.9|2068
1709116200000|2024-02-28 10:30:00|479.8|479.1|480.5|479.6|480.6|479.9|478.3|477.6|3823
1709116500000|2024-02-28 10:35:00|480|479.3|479.9|479.3|480|479.3|479.9|478.9|402
1709116800000|2024-02-28 10:40:00|479.8|479|479.2|478.7|480.2|479.7|479.2|478.7|4255
1709117100000|2024-02-28 10:45:00|478.5|478.1|476.6|476.2|478.6|478.1|476.5|476|5651
1709117400000|2024-02-28 10:50:00|476.5|476|477.4|476.6|477.9|477.2|475.7|475|7741
1709117700000|2024-02-28 10:55:00|477.7|477|478|477.5|478.4|477.8|477.7|476.9|1907
1709118000000|2024-02-28 11:00:00|477.5|476.7|477.2|476.5|477.6|477|476.7|476.1|4133
1709118300000|2024-02-28 11:05:00|477.3|476.6|477.8|477.1|478.5|477.5|477|476.6|5812
1709118600000|2024-02-28 11:10:00|477.6|477.2|476.9|476.3|477.6|477.2|476.9|476.3|8043
1709118900000|2024-02-28 11:15:00|475.5|476.4|476.1|475.6|476.3|476.4|475.5|475.3|446674
1709119200000|2024-02-28 11:20:00|476|475.4|476.7|476|477.7|476.9|475.9|475.4|4564
1709119500000|2024-02-28 11:25:00|476.6|475.8|477|476.5|477.2|477|476.1|475.8|14600
1709119800000|2024-02-28 11:30:00|477.2|476.8|477.4|476.7|477.4|476.8|475.1|474.2|6001
1709120100000|2024-02-28 11:35:00|477.3|476.8|476.4|475.8|477.3|476.8|476.1|475.5|11895
1709120400000|2024-02-28 11:40:00|476.5|476|475.8|475.3|476.5|476|475.8|475.3|5719
1709120700000|2024-02-28 11:45:00|475.3|475|473.4|472.7|475.5|475.2|473.4|472.7|9494
1709121000000|2024-02-28 11:50:00|473.6|472.8|471.3|470.8|473.7|473.2|470.5|470|29522
1709121300000|2024-02-28 11:55:00|471.1|470.7|481.3|480.3|483|481.2|471|470.7|17060
1709121600000|2024-02-28 12:00:00|481.2|479.4|477.6|476.6|481.2|480.4|476.7|475.7|6378
1709121900000|2024-02-28 12:05:00|477.3|476.1|477.6|476.7|477.6|476.7|476.4|475.8|2075
1709122200000|2024-02-28 12:10:00|477.5|475.9|478.3|477.3|478.3|477.3|476.7|475.9|2385
1709122500000|2024-02-28 12:15:00|478.2|477.4|477.7|477|478.2|477.4|477.6|477|698
1709122800000|2024-02-28 12:20:00|477.6|476.6|477.5|477.1|477.6|477.1|477.3|476.6|539
1709123100000|2024-02-28 12:25:00|479.2|477.2|481.7|480.7|481.7|480.7|478.9|477.2|6943
1709123400000|2024-02-28 12:30:00|481.6|480.8|482.9|482.6|483.2|482.6|481.6|480.8|3944
1709123700000|2024-02-28 12:35:00|482.8|482.3|483.5|482.8|484.5|483.9|482.1|481.4|5063
1709124000000|2024-02-28 12:40:00|483.8|482.7|484|483.6|484|483.6|482.8|482.1|2605
1709124300000|2024-02-28 12:45:00|483.7|483.3|483.9|483.3|485|484.2|483.7|483.2|3976
1709124600000|2024-02-28 12:50:00|484.4|483.4|484.3|484|484.6|484|484.3|483.4|217
1709124900000|2024-02-28 12:55:00|484.6|484.1|484.6|484.1|484.7|484.1|483.8|483.2|2320
1709125200000|2024-02-28 13:00:00|484.9|484.2|483.6|482.8|485.4|484.7|483.6|482.5|3640
1709125500000|2024-02-28 13:05:00|483.7|482.9|484.1|483.4|484.1|483.4|482.3|481.5|1175
1709125800000|2024-02-28 13:10:00|484|483.1|483.6|482.7|484.1|483.1|483.4|482.4|804
1709126100000|2024-02-28 13:15:00|483.7|482.8|483.7|483|483.7|483|483.6|482.8|184
1709126400000|2024-02-28 13:20:00|483.6|482|481.5|480.9|483.6|482.2|480|479.4|6758
1709126700000|2024-02-28 13:25:00|482.4|480.8|482.3|480.8|482.8|482|482.3|480.8|901
1709127000000|2024-02-28 13:30:00|482.2|480.5|482.3|481.7|482.5|481.8|481.2|480.5|1055
1709127300000|2024-02-28 13:35:00|482.8|481.8|480.4|479.9|483.5|482.8|480.3|479.8|10032
1709127600000|2024-02-28 13:40:00|480.2|479.8|479.2|478.3|480.7|480.1|479.2|478.3|3803
1709127900000|2024-02-28 13:45:00|479.1|478.2|480.7|479.9|480.8|480.3|478.6|478.2|24846
1709128200000|2024-02-28 13:50:00|480.5|480.5|480.5|479.8|481.2|480.6|480.5|479.8|2434
1709128500000|2024-02-28 13:55:00|480.6|479.9|480.1|479.5|480.9|480.5|479.8|479.2|12020
1709128800000|2024-02-28 14:00:00|480|479.6|480.3|479.7|480.5|479.8|479.6|479.6|5541
1709129100000|2024-02-28 14:05:00|480.2|479.6|480.6|480.2|480.6|480.2|479.9|479.6|2676
1709129400000|2024-02-28 14:10:00|480|480.3|477.7|477.3|480|480.3|477.7|477.3|1997
1709129700000|2024-02-28 14:15:00|477.6|477.1|478.3|477.7|478.3|477.8|477.3|477.1|2590
1709130000000|2024-02-28 14:20:00|478.7|478.2|477.9|477.5|478.7|478.3|477.8|477.5|2289
1709130300000|2024-02-28 14:25:00|478|477.6|476.3|476|478|477.6|476.3|476|2594
1709130600000|2024-02-28 14:30:00|476.6|476.3|477.6|477.1|478|477.4|476.6|476.3|12397
1709130900000|2024-02-28 14:35:00|477.8|477.2|476.5|476|477.8|477.4|476.5|476|6112
1709131200000|2024-02-28 14:40:00|476.3|475.8|477.1|476.6|477.4|476.8|476.3|475.8|7835
1709131500000|2024-02-28 14:45:00|477.4|476.9|478.4|478.1|479.2|478.6|477.4|476.9|11099
1709131800000|2024-02-28 14:50:00|478.3|478|477.2|477|478.4|478|477.1|476.7|3939
1709132100000|2024-02-28 14:55:00|477.1|476.9|477.2|476.6|477.2|476.9|476.1|475.8|8461
1709132400000|2024-02-28 15:00:00|477|476.5|475.4|475|477|476.5|475.2|474.7|5727
1709132700000|2024-02-28 15:05:00|475.6|475.4|478.6|478.2|478.9|478.2|475.6|475.4|920855
1709133000000|2024-02-28 15:10:00|478.5|477.9|478.9|478.5|479.3|479.1|478.1|477.9|159631
1709133300000|2024-02-28 15:15:00|478.8|478.3|478.1|477.7|479.2|478.7|477.8|477.5|3757
1709133600000|2024-02-28 15:20:00|477.9|477.5|479.7|479.1|479.7|479.1|477.8|477.5|3151
1709133900000|2024-02-28 15:25:00|479.6|479.2|480.1|479.9|480.5|479.9|478.5|478.1|15494
1709134200000|2024-02-28 15:30:00|480.3|480|480.3|480|480.6|480.2|480.3|479.7|5570
1709134500000|2024-02-28 15:35:00|480.7|480.2|481.2|480.7|481.2|480.7|479.5|479.1|5803
1709134800000|2024-02-28 15:40:00|481.1|480.9|483.1|482.5|483.1|482.5|480.9|480.5|12991
1709135100000|2024-02-28 15:45:00|483.2|482.7|483.5|483.3|484|483.4|481.6|481.3|15925
1709135400000|2024-02-28 15:50:00|483.4|483.1|483.1|482.5|483.8|483.5|482.3|481.9|5791
1709135700000|2024-02-28 15:55:00|483|482.6|481.9|481.4|483.5|483|481.9|481.4|6560
1709136000000|2024-02-28 16:00:00|482|481.6|485.1|484.4|485.1|484.4|481.7|481.3|7167
1709136300000|2024-02-28 16:05:00|484.8|484.5|486.5|486.2|487.9|486.7|484.5|484.2|11418
1709136600000|2024-02-28 16:10:00|486.7|486.4|486.8|486.5|487.5|487|485.9|485.2|9507
1709136900000|2024-02-28 16:15:00|486.5|486.2|490.9|490.1|490.9|490.1|486.4|486.1|20462
1709137200000|2024-02-28 16:20:00|490.8|490.2|489|488.5|490.8|490.3|488.5|488.4|12389
1709137500000|2024-02-28 16:25:00|488.8|488.6|489.1|487.5|489.3|488.7|487.6|487.3|15526
1709193600000|2024-02-29 08:00:00|505.8|503.2|525.4|522.2|544.4|538.6|505.8|503.2|84342
1709193900000|2024-02-29 08:05:00|525.2|522|519.4|517.2|526.8|525.4|516.4|513.4|48607
1709194200000|2024-02-29 08:10:00|518.8|516.6|520.8|518.2|527.8|526.2|517.4|515|61076
1709194500000|2024-02-29 08:15:00|517.8|517.2|518.8|517|521.4|520.2|517.8|516.6|21320
1709194800000|2024-02-29 08:20:00|517.8|517.2|523.6|523|526.6|525.2|517.6|516.2|70685
1709195100000|2024-02-29 08:25:00|523.4|522.8|516.8|515.8|523.4|522.8|513.6|512.6|42684
1709195400000|2024-02-29 08:30:00|516.6|515.4|510.8|509.4|516.6|515.4|509.8|508.8|21933
1709195700000|2024-02-29 08:35:00|510.6|509.6|510|508.8|510.8|509.8|508.4|507.2|12019
1709196000000|2024-02-29 08:40:00|511|509|513.8|512.8|516.2|515|510.6|509|29349
1709196300000|2024-02-29 08:45:00|514|513|517.8|517.2|520.4|519.2|514|513|36059
1709196600000|2024-02-29 08:50:00|518.4|517.6|514.8|513.2|520|519|514.8|513.2|15089
1709196900000|2024-02-29 08:55:00|514.2|513.4|513|512.4|516|515|513|512.4|25126
1709197200000|2024-02-29 09:00:00|512.4|511.8|508.2|507.2|512.4|511.8|507.2|506.8|10563
1709197500000|2024-02-29 09:05:00|508|507|505.4|504.4|508|507|502.6|501.4|51803
1709197800000|2024-02-29 09:10:00|504.2|504.6|500.4|499.7|505.4|504.6|500.4|499.7|21797
1709198100000|2024-02-29 09:15:00|501|500|500.8|500|503.8|503|500.8|500|19417
1709198400000|2024-02-29 09:20:00|500.6|499.7|499.9|498.8|500.6|500|499.4|498.6|7085
1709198700000|2024-02-29 09:25:00|499.8|498.9|501|499.4|501.2|499.6|499.8|498.9|14489
1709199000000|2024-02-29 09:30:00|501.6|499.6|500.2|499.3|502.8|502|500|499.3|9255
1709199300000|2024-02-29 09:35:00|500|499.4|496.3|494.7|500.2|499.5|495.2|494.6|15099
1709199600000|2024-02-29 09:40:00|496.1|494.9|494.8|494|496.4|494.9|494.5|493.3|16187
1709199900000|2024-02-29 09:45:00|494.6|494.1|497.7|496.8|497.8|497.2|494|493.3|6995
1709200200000|2024-02-29 09:50:00|497.6|497.2|500.8|499.9|502|501.2|497.4|497.2|20252
1709200500000|2024-02-29 09:55:00|499.2|498.5|496.9|495.9|499.7|499.3|495|494.2|17182
1709200800000|2024-02-29 10:00:00|497|495.2|496.2|495.1|497.3|496.1|495.7|494.7|3932
1709201100000|2024-02-29 10:05:00|496.1|494.6|493.8|492.7|496.1|494.7|493.8|492.7|9671
1709201400000|2024-02-29 10:10:00|493.7|492.4|492.4|491.3|493.7|492.4|492.4|491.2|7191
1709201700000|2024-02-29 10:15:00|492.9|491.4|493.6|492.6|493.6|492.6|492.9|491.4|9468
1709202000000|2024-02-29 10:20:00|493.7|492.7|491.1|490.4|493.7|492.7|491|490.1|2579
1709202300000|2024-02-29 10:25:00|491.8|490.6|498.4|497.2|498.4|497.2|491.7|490.6|9146
1709202600000|2024-02-29 10:30:00|498.6|497.3|497.8|496.9|499.2|497.9|497.5|496.8|4721
1709202900000|2024-02-29 10:35:00|499.1|498|499.8|498.6|500|499.2|499|498|10867
1709203200000|2024-02-29 10:40:00|499.7|498.7|499.5|498.2|502|501|499.3|498.1|18048
1709203500000|2024-02-29 10:45:00||498.5||498.6||498.6||498.5|1319
1709203800000|2024-02-29 10:50:00|499.6|498.7|499|498|499.7|499.2|498.8|498|1886
1709204100000|2024-02-29 10:55:00|499.1|498.1|498.1|497.3|499.3|498.4|497.9|497.3|1770
1709204400000|2024-02-29 11:00:00|498.6|497.4|499.3|498.4|500|499.5|498.6|497.4|153103
1709204700000|2024-02-29 11:05:00|499.9|498.6|499.9|498.9|499.9|498.9|499.7|498.6|2831
1709205000000|2024-02-29 11:10:00|500|499.7|499.9|498.9|500|499.7|499.4|498.5|9289
1709205300000|2024-02-29 11:15:00|500|499.1|499.5|498.9|500.4|499.6|499.5|498.8|4872
1709205600000|2024-02-29 11:20:00|498.8|499|498.9|498|498.9|499|498.6|497.7|3452
1709205900000|2024-02-29 11:25:00|499.2|498.1|499.7|498.9|500.6|500|499.2|498.1|9899
1709206200000|2024-02-29 11:30:00|499.6|499|498.9|498.1|499.6|499|498.8|498.1|432
1709206500000|2024-02-29 11:35:00|499.2|498.6|500|499.8|500|499.8|499.2|498.6|2221
1709206800000|2024-02-29 11:40:00|500.4|500|500|499.4|500.6|500|499.9|499.4|1655
1709207100000|2024-02-29 11:45:00|499.9|499.2|500.6|500.2|500.8|500.4|499.8|499.2|2546
1709207400000|2024-02-29 11:50:00|500.4|500|500.4|499.6|500.4|500|499.9|499.4|4125
1709207700000|2024-02-29 11:55:00|500.2|499.5|498.2|497.7|500.2|499.5|498.2|497.7|6133
1709208000000|2024-02-29 12:00:00|499|498.3|496.6|495.8|499|498.3|495.9|495.3|8101
1709208300000|2024-02-29 12:05:00|496.1|495.6|496.2|495.3|497|496.3|495.7|495.2|7406
1709208600000|2024-02-29 12:10:00|496.3|495.4|497.3|496.3|498|497.4|496.1|495.4|6152
1709208900000|2024-02-29 12:15:00|498.7|497.5|501|500|501|500|498.1|497.5|244848
1709209200000|2024-02-29 12:20:00|500.8|500.2|499.4|498.6|500.8|500.4|499.4|498.6|6995
1709209500000|2024-02-29 12:25:00|499.3|498.7|499.2|498.8|499.9|499.3|499.2|498.6|2248
1709209800000|2024-02-29 12:30:00|499.8|499.3|499.3|498.6|499.8|499.5|499.1|498.6|3332
1709210100000|2024-02-29 12:35:00|499.2|498.7|497.7|497.1|499.3|498.8|497.6|497|84639
1709210400000|2024-02-29 12:40:00|497.6|496.8|496.9|496.2|497.6|496.8|496.8|495.9|1023
1709210700000|2024-02-29 12:45:00|497|496.3|497|496.2|497|496.6|496.8|496.2|9478
1709211000000|2024-02-29 12:50:00|496.9|496.3|496.1|495.5|497|496.3|496.1|495.5|5491
1709211300000|2024-02-29 12:55:00|496.2|495|495.7|495|496.2|495.1|495.6|495|6277
1709211600000|2024-02-29 13:00:00|495.5|494.5|494.4|493.7|495.7|495|494.2|493.6|13170
1709211900000|2024-02-29 13:05:00|494.2|493.9|493.5|492.8|494.6|494|493.4|492.6|20060
1709212200000|2024-02-29 13:10:00|492.5|491.8|490.9|490|492.5|491.8|489.8|488.6|112971
1709212500000|2024-02-29 13:15:00|490.8|489.9|489.2|488.4|490.8|490|489.2|488.4|5521
1709212800000|2024-02-29 13:20:00|489.1|488.5|488.5|487.6|489.1|488.5|488|487|2644
1709213100000|2024-02-29 13:25:00|487.7|486.7|485.8|483.7|487.7|487|485.8|483.6|4566
1709213400000|2024-02-29 13:30:00|485.7|483.8|491.7|490.9|491.8|490.9|485|483.8|12366
1709213700000|2024-02-29 13:35:00|491.8|491.1|491.6|490.5|496.1|495|491.6|490.4|12344
1709214000000|2024-02-29 13:40:00|490.9|490.9|491|490.3|491.2|490.9|489.4|488.4|3507
1709214300000|2024-02-29 13:45:00|492.3|491|494.1|493.6|494.1|493.6|492.3|491|7585
1709214600000|2024-02-29 13:50:00|494|493.4|498.9|497.8|498.9|497.8|490.5|490|20954
1709214900000|2024-02-29 13:55:00|499.3|497.9|496.9|495.8|500.8|499.6|494|493.3|19816
1709215200000|2024-02-29 14:00:00|496.1|495.1|496.6|495.8|496.6|495.8|494|493.4|6647
1709215500000|2024-02-29 14:05:00|496.7|495.9|500.6|499.6|500.8|500.2|496.7|495.9|10982
1709215800000|2024-02-29 14:10:00|501.6|499.7|501|500.2|501.8|501|500.8|499.7|6072
1709216100000|2024-02-29 14:15:00|500.8|500.4|501.8|501.2|502|501.6|500.8|500.2|7917
1709216400000|2024-02-29 14:20:00|500.8|500.2|501|500.2|502|501|500.4|499.7|16586
1709216700000|2024-02-29 14:25:00|500.8|500|500.6|499.8|501.2|500.6|500.2|499.6|4280
1709217000000|2024-02-29 14:30:00|500.4|499.7|500|499.5|501.6|500.8|499.1|498.5|10501
1709217300000|2024-02-29 14:35:00|500.4|499.9|502.8|502.2|502.8|502.4|500.2|499.8|5073
1709217600000|2024-02-29 14:40:00|503.4|503.2|504.2|503.6|504.4|503.8|503.4|503.2|21112
1709217900000|2024-02-29 14:45:00|504.4|503.8|506|505|508.2|507|503|502|36283
1709218200000|2024-02-29 14:50:00|505.8|505.2|511.2|510.6|512|511.2|505.8|505|9654
1709218500000|2024-02-29 14:55:00|511.4|510.8|510.6|509.6|513.4|512.6|510|509.2|22402
1709218800000|2024-02-29 15:00:00|510.8|510.2|513.6|512.8|513.6|513|510.4|509.8|12232
1709219100000|2024-02-29 15:05:00|513.4|513.2|513.2|512.4|514.8|514.4|512.6|512|4799
1709219400000|2024-02-29 15:10:00|512.6|512|513.2|512.8|514.8|514|512.4|512|11348
1709219700000|2024-02-29 15:15:00|513.4|512.4|514|513.4|514|513.6|512.8|512.2|9271
1709220000000|2024-02-29 15:20:00|514.2|513.6|513.6|513|515.8|515|513.2|512.6|8403
1709220300000|2024-02-29 15:25:00|513.8|513.4|514|513.6|514|513.6|513.6|513|2512
1709220600000|2024-02-29 15:30:00|513.8|513.4|514.6|513.6|515.8|515.2|513.8|513.4|7553
1709220900000|2024-02-29 15:35:00|514.4|513.8|514.4|513.6|514.4|513.8|513.6|513|5158
1709221200000|2024-02-29 15:40:00|514.8|513.8|514.2|513.6|516.2|515.8|514.2|513.6|14193
1709221500000|2024-02-29 15:45:00|514.4|513.8|515.6|515|515.8|515.4|514.4|513.8|28931
1709221800000|2024-02-29 15:50:00|514.8|514.4|515|514.6|515.8|515.4|513.6|512.8|16267
1709222100000|2024-02-29 15:55:00|514.6|514.2|509.8|509.4|514.6|514.2|508.8|508.4|20335
1709222400000|2024-02-29 16:00:00|510|509.6|507.6|507|510.2|509.6|507.2|506.8|7374
1709222700000|2024-02-29 16:05:00|507.2|506.8|509.4|508.8|511.2|510.6|507.2|506.8|10855
1709223000000|2024-02-29 16:10:00|509.8|509|508.6|508.2|509.8|509.4|508.2|507.4|8125
1709223300000|2024-02-29 16:15:00|509|508.4|508.6|507.8|510|509.4|507.6|507.2|9585
1709223600000|2024-02-29 16:20:00|508.4|507.6|509.8|509.2|509.8|509.4|507.8|507.4|14017
1709223900000|2024-02-29 16:25:00|509.6|509|507|506.2|510|509.6|506.6|506|9437
1709280000000|2024-03-01 08:00:00|514.8|511.4|516|513.2|516|513.2|512.4|509.2|23687
1709280300000|2024-03-01 08:05:00|515.6|515.6|514|512.6|516.6|515.6|514|512.6|5351
1709280600000|2024-03-01 08:10:00|514.2|512.8|511.2|510.2|514.8|514.2|511.2|510.2|9358
1709280900000|2024-03-01 08:15:00|510.6|509.6|506|504.8|512.6|511.2|506|504.6|7037
1709281200000|2024-03-01 08:20:00|508.6|507.2|504.4|503|509|507.6|504.4|503|10246
1709281500000|2024-03-01 08:25:00|503.4|503.2|501.6|500.8|503.4|503.2|501.6|500.4|1972
1709281800000|2024-03-01 08:30:00|502.2|501|502.2|501|505|503.8|500.4|499.5|6223
1709282100000|2024-03-01 08:35:00|503|501.2|503.4|502.6|503.4|502.6|502|501|8657
1709282400000|2024-03-01 08:40:00|503|502.2|501.4|500.6|503|502.2|501.2|500.4|6258
1709282700000|2024-03-01 08:45:00|502.6|501.6|502.4|501.2|503.4|502.8|502.2|501|2133
1709283000000|2024-03-01 08:50:00|500.8|501.4|502.4|501|503.6|502.6|500.8|499.9|4341
1709283300000|2024-03-01 08:55:00|501.2|500.8|500.4|499|501.4|501|500.2|498.4|9834
1709283600000|2024-03-01 09:00:00|500.2|498.9|499.5|498.4|500.2|498.9|499.5|498.4|7072
1709283900000|2024-03-01 09:05:00|500.4|499.7|500.4|499.4|500.8|500.2|500|498.9|7954
1709284200000|2024-03-01 09:10:00||499.3||499.5||499.6||499.3|29325
1709284500000|2024-03-01 09:15:00|500.2|499.4|499|498.3|500.4|499.8|498.9|498.3|6140
1709284800000|2024-03-01 09:20:00|498.9|498.1|497.2|496.6|498.9|498.1|496.6|495.9|9506
1709285100000|2024-03-01 09:25:00|496.7|496.7|495.4|494.2|496.8|496.7|495.2|494.2|5453
1709285400000|2024-03-01 09:30:00|494.9|493.8|495.4|494.5|495.5|494.6|494.1|493.5|8215
1709285700000|2024-03-01 09:35:00|495.3|495.1|495.5|494.7|495.9|495.6|494.4|493.7|4398
1709286000000|2024-03-01 09:40:00|495.4|494.6|496.1|495.4|496.2|495.7|493.7|493|14875
1709286300000|2024-03-01 09:45:00|497.1|495.5|499.6|499|499.7|499.1|497.1|495.4|4306
1709286600000|2024-03-01 09:50:00|500.4|499.7|500.4|499.7|501|500.2|497.8|497|5225
1709286900000|2024-03-01 09:55:00|500.2|499.4|500.4|499|500.4|499.4|499.8|498.6|2362
1709287200000|2024-03-01 10:00:00|499.8|498.4|500.8|500.2|500.8|500.2|497.9|497.1|3641
1709287500000|2024-03-01 10:05:00|500.2|499.7|502.4|501.8|502.4|501.8|500.2|499.7|1693
1709287800000|2024-03-01 10:10:00|501.8|501.2|500|499.1|502|501.6|499.3|498.9|11439
1709288100000|2024-03-01 10:15:00|499.9|499.2|500|499.3|500|499.4|497.6|497|43479
1709288400000|2024-03-01 10:20:00|499.8|499.5|498.4|497.7|499.8|499.9|497.3|496.5|6597
1709288700000|2024-03-01 10:25:00|498.3|497.6|496.9|496.3|498.3|497.7|495.8|495.2|9160
1709289000000|2024-03-01 10:30:00|497.3|496.4|491.9|490.9|497.3|496.8|491.9|490.9|12336
1709289300000|2024-03-01 10:35:00|491.8|491|493.2|492.2|493.9|493.3|491.8|491|11923
1709289600000|2024-03-01 10:40:00|492.9|491.7|493.2|492.5|493.2|492.5|491.4|491|485169
1709289900000|2024-03-01 10:45:00|493.1|492.6|494.2|493.3|494.2|493.3|492.1|491.9|3485
1709290200000|2024-03-01 10:50:00|494.1|493.6|493.2|492.3|494.2|493.6|492.1|491.3|3177
1709290500000|2024-03-01 10:55:00|493.9|492.4|496.2|495.5|496.2|496|493.7|492.4|4331
1709290800000|2024-03-01 11:00:00|495.5|495.6|494.8|494.1|496.2|495.8|494.7|494|2975
1709291100000|2024-03-01 11:05:00|495.1|494.2|495.3|494.7|495.9|495.4|494.9|494.1|3916
1709291400000|2024-03-01 11:10:00|495.7|494.8|496.2|495.6|496.2|495.7|495.6|494.8|861
1709291700000|2024-03-01 11:15:00|496.1|495.7|494.9|494.3|496.1|495.7|494.3|493.6|2708
1709292000000|2024-03-01 11:20:00|494.8|493.6|493.7|492.9|494.8|493.8|493.6|492.9|13590
1709292300000|2024-03-01 11:25:00|494.3|493|496.6|496.1|496.6|496.3|494.2|493|3292
1709292600000|2024-03-01 11:30:00|496.5|496.2|495.2|494.5|496.6|496.2|495.1|494.4|6921
1709292900000|2024-03-01 11:35:00|495.5|494.9|494.6|494|495.5|494.9|494.6|493.9|6112
1709293200000|2024-03-01 11:40:00|495.1|494.1|493.7|493.2|495.5|495|493.6|493.2|989780
1709293500000|2024-03-01 11:45:00|493.6|493.3|495.9|495.2|496.1|495.7|493.6|492.9|11468
1709293800000|2024-03-01 11:50:00|496|495.3|495.8|495.4|496|495.6|495.7|495.3|5617
1709294100000|2024-03-01 11:55:00|495.7|494.9|495.9|495.4|496|495.7|494.9|494.2|2265
1709294400000|2024-03-01 12:00:00|496.4|496.2|494.9|494.2|496.8|496.4|494.9|494.2|3094
1709294700000|2024-03-01 12:05:00|494.8|494|493.1|492.6|494.9|494|493.1|492.6|10419
1709295000000|2024-03-01 12:10:00|493.4|493.1|494.2|493.6|494.2|493.8|493.1|492.9|4165
1709295300000|2024-03-01 12:15:00|494.1|493.8|492.6|492|494.2|493.8|492.6|491.9|3246
1709295600000|2024-03-01 12:20:00|492.5|491.9|492.7|492.3|492.7|492.3|491.1|490.7|6657
1709295900000|2024-03-01 12:25:00|493.3|493|493.8|493.2|493.8|493.2|493|492.7|2183
1709296200000|2024-03-01 12:30:00|493.7|492.9|496.1|495.4|496.1|495.7|493.2|492.9|3389
1709296500000|2024-03-01 12:35:00|495.7|495.2|495.7|495.2|496|495.3|495.7|495.1|1707
1709296800000|2024-03-01 12:40:00|495.6|494.9|496|495.7|496|495.7|495.2|494.9|7636
1709297100000|2024-03-01 12:45:00|495|495.6|494.7|494.1|495|495.6|494.2|493.9|3293
1709297400000|2024-03-01 12:50:00|494.6|494.4|494.6|494.4|494.9|494.4|493.7|493.2|11133
1709297700000|2024-03-01 12:55:00|494.9|494.6|495.7|495.2|495.7|495.2|494.9|494.6|1075
1709298000000|2024-03-01 13:00:00|495.3|494.9|494.6|493.8|495.3|494.9|493.7|493|1762
1709298300000|2024-03-01 13:05:00|494.5|493.7|494.7|494.1|495.1|494.6|494.3|493.7|1625
1709298600000|2024-03-01 13:10:00|494.6|494.2|494.7|494.3|495.1|494.7|494.6|494.2|6629
1709298900000|2024-03-01 13:15:00|495.3|495|495.3|494.8|495.4|495|495.1|494.6|1718
1709299200000|2024-03-01 13:20:00|494.9|494.5|495.1|494.6|495.1|494.7|494.8|494.3|13031
1709299500000|2024-03-01 13:25:00|495.2|494.7|494.8|494.5|495.2|494.8|494.8|494.5|844
1709299800000|2024-03-01 13:30:00|495.1|494.7|495.1|494.7|495.2|495|494.9|494.7|3152
1709300100000|2024-03-01 13:35:00|494.9|494.4|490.5|489.4|495.2|494.8|490.5|489.4|100608
1709300400000|2024-03-01 13:40:00|490.4|489.8|486.6|485.8|491.1|490.3|486.6|485.8|8839
1709300700000|2024-03-01 13:45:00|487|486.6|488.1|487.4|490|489.6|487|486.6|3253
1709301000000|2024-03-01 13:50:00|488|486.8|486|485.3|488|486.8|485.6|485|4497
1709301300000|2024-03-01 13:55:00|485.7|485.2|485.4|485|486.1|485.8|485.4|485|8285
1709301600000|2024-03-01 14:00:00|484.9|484.7|485.7|484.9|486.3|486|484.9|484.7|500176
1709301900000|2024-03-01 14:05:00|485.6|484.8|485.1|484.5|487|486.5|485.1|484.4|6296
1709302200000|2024-03-01 14:10:00|485|484.4|484.3|483.7|485.3|485|482.9|482.1|28966
1709302500000|2024-03-01 14:15:00|484|483.2|485|484.2|485.1|484.2|481.8|481|14845
1709302800000|2024-03-01 14:20:00|484.9|483.6|482.6|482.1|484.9|483.7|482.6|481.9|8981
1709303100000|2024-03-01 14:25:00|483.7|482.4|483.5|482.9|485.2|484.5|483.4|482.4|6594
1709303400000|2024-03-01 14:30:00|483.4|482.6|479.9|479.5|483.4|482.6|479.9|479.5|13717
1709303700000|2024-03-01 14:35:00|480.6|479.7|480.4|479.7|480.6|480|479.5|478.9|13107
1709304000000|2024-03-01 14:40:00|480|479.4|478.6|477.8|480|479.4|478.2|477.1|3663
1709304300000|2024-03-01 14:45:00|479|478|480.6|479.9|480.9|480.3|479|478|15648
1709304600000|2024-03-01 14:50:00|480.3|479.7|481.7|480.9|481.7|480.9|477.5|476.7|27201
1709304900000|2024-03-01 14:55:00|481.1|481|478.1|477|481.5|481.1|478.1|477|11459
1709305200000|2024-03-01 15:00:00|478.4|477.5|478|477.4|480|479.1|477.9|477.1|10489
1709305500000|2024-03-01 15:05:00|478.5|477.5|476.7|476.1|478.6|478.2|474.8|474.3|22210
1709305800000|2024-03-01 15:10:00|476.8|476.2|479|478.4|479.6|478.9|476.8|476.2|10666
1709306100000|2024-03-01 15:15:00|478.6|477.9|479.8|479.2|480.4|480.2|478.6|477.9|27487
1709306400000|2024-03-01 15:20:00|480.4|479.3|480.4|479.8|480.4|480.1|480|479.2|12262
1709306700000|2024-03-01 15:25:00|480.1|479.5|479.5|479|480.5|479.9|478.9|478.5|9359
1709307000000|2024-03-01 15:30:00|479.4|478.6|479.2|478.6|480.4|480.1|478.7|478.3|22704
1709307300000|2024-03-01 15:35:00|479.7|479.2|479.5|479|480|479.7|479.2|478.8|15097
1709307600000|2024-03-01 15:40:00|479.4|478.8|480.3|479.8|480.4|480|479.1|478.7|9409
1709307900000|2024-03-01 15:45:00|480.4|479.9|479.9|479.5|480.4|479.9|479.1|478.6|16563
1709308200000|2024-03-01 15:50:00|479.4|479|479.7|479.2|479.9|479.7|479.1|478.8|11773
1709308500000|2024-03-01 15:55:00|479.6|479.4|480.1|479.6|480.7|480.2|479.6|479.4|41751
1709308800000|2024-03-01 16:00:00|480.2|479.7|480.2|479.8|480.6|480.3|480|479.7|14986
1709309100000|2024-03-01 16:05:00|480.1|479.1|478.4|478|480.1|479.4|478.1|477.6|8901
1709309400000|2024-03-01 16:10:00|478.5|478.1|479.1|478.6|480.3|479.9|478.5|478.1|31625
1709309700000|2024-03-01 16:15:00|478.9|478.7|479.4|479.3|479.5|479.3|478.8|478.5|12422
1709310000000|2024-03-01 16:20:00|479.5|479|479.6|479.4|479.7|479.4|478.9|478.5|8443
1709310300000|2024-03-01 16:25:00|479.7|479.6|480.2|478.9|480.2|480.1|478.9|478.7|43424
1709539200000|2024-03-04 08:00:00|476.7|470.9|466.7|464.2|476.7|471|464.8|462.8|102561
1709539500000|2024-03-04 08:05:00|466.2|461.9|466|463.9|466.2|463.9|463.5|461|9844
1709539800000|2024-03-04 08:10:00|465.1|462.3|463.4|461.5|465.1|462.8|458.7|457.1|25051
1709540100000|2024-03-04 08:15:00|463.3|462.2|463.1|461.7|464.1|462.2|463.1|461.4|9231
1709540400000|2024-03-04 08:20:00|463|460.9|458.7|458.4|463|461.4|458.7|458.4|14726
1709540700000|2024-03-04 08:25:00|458.6|458.6|461.6|461|461.6|461|458.6|457.8|22000
1709541000000|2024-03-04 08:30:00|461.7|461.2|461.3|460.5|463.2|462.3|460.8|459.8|13723
1709541300000|2024-03-04 08:35:00|459.4|459|457.4|456|460.3|459.9|457.4|456|13645
1709541600000|2024-03-04 08:40:00|456.2|455.4|456.2|455.3|457|456.4|455.3|454.7|24095
1709541900000|2024-03-04 08:45:00|456.1|455|457.7|457.3|459.9|458.8|455.5|455|32882
1709542200000|2024-03-04 08:50:00|457.5|457.2|456.9|456.2|457.5|457.2|456.8|456.1|12994
1709542500000|2024-03-04 08:55:00|456.8|455.4|452.8|451.9|456.8|455.4|452.5|451.9|14465
1709542800000|2024-03-04 09:00:00|454|452|454.4|453.7|455|454.2|453.5|452|25102
1709543100000|2024-03-04 09:05:00|454.3|452.8|454.3|453.6|454.3|453.6|453|452.3|13430
1709543400000|2024-03-04 09:10:00|456.2|455.2|453.5|452.9|456.8|455.9|452.8|452.4|14091
1709543700000|2024-03-04 09:15:00|453|453.2|452|451.3|453.1|453.2|451.5|451.1|11405
1709544000000|2024-03-04 09:20:00|451.9|451.4|456.4|456.1|456.5|456.1|451.3|450.7|26422
1709544300000|2024-03-04 09:25:00|456.1|455.6|458.5|458|458.5|458|455.5|454.6|11115
1709544600000|2024-03-04 09:30:00|459.2|457.9|461.6|460.7|461.6|460.8|459.2|457.9|11218
1709544900000|2024-03-04 09:35:00|461.5|460.8|459.2|458.5|461.5|460.9|459.2|458.2|11278
1709545200000|2024-03-04 09:40:00|460.1|459.3|462.3|462|462.4|462.1|460.1|459.3|23219
1709545500000|2024-03-04 09:45:00|462.2|461.7|458.9|458.2|462.3|462|458.8|458|15206
1709545800000|2024-03-04 09:50:00|459|458.3|457.7|457.3|459|458.3|457.1|456.4|2218
1709546100000|2024-03-04 09:55:00|456.7|456.1|455.2|454.3|456.7|456.1|454.1|453.5|10794
1709546400000|2024-03-04 10:00:00|455.1|454.6|454.7|454|455.1|454.6|454|453|8420
1709546700000|2024-03-04 10:05:00|454.6|453.9|454|453.3|454.7|454.5|454|453.3|2711
1709547000000|2024-03-04 10:10:00|454.1|453.4|453.5|453.1|454.1|453.4|452.9|452.3|17086
1709547300000|2024-03-04 10:15:00|453.9|452.8|454.5|453.8|454.5|453.8|452.4|452.1|7858
1709547600000|2024-03-04 10:20:00|454.3|453.9|453.7|453.5|454.3|453.9|453.7|453.5|7216
1709547900000|2024-03-04 10:25:00|453.8|453.3|452.2|451.8|453.9|453.5|451.7|451.1|17444
1709548200000|2024-03-04 10:30:00|452.5|451.9|452.4|452|452.5|452.2|451.3|450.8|34749
1709548500000|2024-03-04 10:35:00|452.3|451.8|451.4|451.1|452.4|451.8|451.2|450.5|14906
1709548800000|2024-03-04 10:40:00|452.4|451.8|451|450.4|452.4|451.9|449.9|449.6|18141
1709549100000|2024-03-04 10:45:00|451.1|450.5|451.6|450.8|451.6|450.8|450.4|449.8|4382
1709549400000|2024-03-04 10:50:00|451.5|450.7|450.8|450.2|451.5|450.7|450.5|450|4600
1709549700000|2024-03-04 10:55:00|450.5|450.3|451.4|451.2|451.4|451.2|450.5|449.9|4751
1709550000000|2024-03-04 11:00:00|451.3|451|450.6|450|451.4|451.1|450.5|450|4285
1709550300000|2024-03-04 11:05:00|450.5|449.9|452.1|451.7|452.2|451.7|450.3|449.8|7731
1709550600000|2024-03-04 11:10:00|452.4|453.6|452.6|452|453.8|453.6|452.3|452|33189
1709550900000|2024-03-04 11:15:00|452.5|451.7|451.1|450.7|452.6|451.7|450.9|450.3|5694
1709551200000|2024-03-04 11:20:00|451|450.3|451.4|450.8|451.4|450.9|450.2|449.8|4777
1709551500000|2024-03-04 11:25:00|451.6|451.1|450.7|450.2|452.1|451.9|450.3|449.5|5577
1709551800000|2024-03-04 11:30:00|450.8|450.3|451.6|450.8|454.2|453.7|450.8|450.3|9791
1709552100000|2024-03-04 11:35:00|450.9|450.9|452.8|452|452.9|452.4|450.9|450.6|10357
1709552400000|2024-03-04 11:40:00|452.9|452.1|452|451.8|452.9|452.2|451.5|451.3|22523
1709552700000|2024-03-04 11:45:00|452.2|452.1|452.5|452.2|453.1|452.5|452.2|452|22564
1709553000000|2024-03-04 11:50:00|452.7|452.3|450.9|450.5|452.8|452.4|450.4|450|23541
1709553300000|2024-03-04 11:55:00|452.9|451.8|451.5|451|452.9|452.3|451.1|450.6|3567
1709553600000|2024-03-04 12:00:00|451.4|450.9|448.9|448.4|451.4|450.9|448.9|448.4|5449
1709553900000|2024-03-04 12:05:00|448.1|447.5|448|447.6|448.1|447.7|447.6|447|35875
1709554200000|2024-03-04 12:10:00|447.8|448.1|449|448.5|449|448.5|447.8|448.1|4425
1709554500000|2024-03-04 12:15:00|450.4|448.9|449.5|448.8|450.9|450.3|448.8|448.3|4492
1709554800000|2024-03-04 12:20:00|448.7|448.3|449.1|448.7|449.1|448.7|447.9|447.1|2992
1709555100000|2024-03-04 12:25:00|449.2|449|450.7|450|450.7|450|449.2|448.7|4334
1709555400000|2024-03-04 12:30:00|450.6|450.1|449.7|449.3|450.9|450.4|449|448.7|1377
1709555700000|2024-03-04 12:35:00|449.8|449|449.2|448.9|449.8|449.4|449|448.7|6308
1709556000000|2024-03-04 12:40:00|449.5|449.3|449.7|449.3|449.8|449.4|449.3|449|4140
1709556300000|2024-03-04 12:45:00|449.5|449.1|447.5|446.8|449.6|449.2|447.5|446.8|6740
1709556600000|2024-03-04 12:50:00|447.9|446.9|447.3|446.9|447.9|447.4|447.3|446.8|2700
1709556900000|2024-03-04 12:55:00|446.4|446.1|447.3|446.9|447.3|447|446.4|446.1|5938
1709557200000|2024-03-04 13:00:00|447.2|446.7|443.6|443|447.2|446.7|443.6|443|10758
1709557500000|2024-03-04 13:05:00|443.5|443.4|442.5|441.8|443.8|443.4|441.1|440.2|11075
1709557800000|2024-03-04 13:10:00|442.8|441.9|443.4|443.2|443.4|443.2|440.6|440.1|22184
1709558100000|2024-03-04 13:15:00|443.2|442.4|444.9|444.4|445.2|444.4|442.6|442.1|18774
1709558400000|2024-03-04 13:20:00|445|443.7|443.8|443.4|445|443.7|443|442.4|9005
1709558700000|2024-03-04 13:25:00|444.6|443.8|445.2|444.8|446.1|445.4|444.6|443.8|8257
1709559000000|2024-03-04 13:30:00|445.1|444.5|443.8|443.1|445.1|445|443.3|443|11099
1709559300000|2024-03-04 13:35:00|443.7|442.3|443.4|443|443.7|443|442.7|442.3|18982
1709559600000|2024-03-04 13:40:00|443.3|443.2|442.6|442.1|443.5|443.2|442.2|441.6|9973
1709559900000|2024-03-04 13:45:00|442.2|442|442.1|441.4|443.1|442.7|442.1|441.4|133458
1709560200000|2024-03-04 13:50:00|441.6|441.6|442.1|441.7|442.1|441.8|441.5|440.9|5977
1709560500000|2024-03-04 13:55:00|441.8|441.4|441.6|441|441.8|441.5|440.7|440.3|7631
1709560800000|2024-03-04 14:00:00|441.5|440.9|441.2|440.6|441.9|441.5|441.1|440.5|8121
1709561100000|2024-03-04 14:05:00|441.1|440.7|440.6|440.2|441.4|441.1|440.5|440.2|5243
1709561400000|2024-03-04 14:10:00|440.5|440.4|439.6|439.2|440.6|440.4|439.5|439|6999
1709561700000|2024-03-04 14:15:00|439.4|439.3|440.4|439.8|440.4|440|438.8|438.4|13694
1709562000000|2024-03-04 14:20:00|440.3|439.5|439.9|439.6|440.3|439.6|439.3|438.9|7444
1709562300000|2024-03-04 14:25:00|439.8|439.5|438.9|438.6|440.1|439.9|438.9|438.6|4927
1709562600000|2024-03-04 14:30:00|439|438.9|439.3|438.9|439.7|439.5|438.9|438.6|19218
1709562900000|2024-03-04 14:35:00|439.1|438.7|438.1|437.7|439.1|438.7|437.5|437.1|24498
1709563200000|2024-03-04 14:40:00|437.5|437.2|437.2|436.9|438.4|438|436.9|436.6|15147
1709563500000|2024-03-04 14:45:00|436.8|436.6|437.9|437.7|438.7|438.2|436.8|436.6|9824
1709563800000|2024-03-04 14:50:00|437.6|437.6|437.5|437.3|437.7|437.6|436.7|436.3|9859
1709564100000|2024-03-04 14:55:00|437.7|437.4|439.1|438.7|439.5|439|437.7|437.4|7087
1709564400000|2024-03-04 15:00:00|438.9|438.4|436|435.5|438.9|438.4|435.2|434.9|13406
1709564700000|2024-03-04 15:05:00|435.4|434.9|436.6|435.8|436.6|435.8|434.4|434|16837
1709565000000|2024-03-04 15:10:00|436.5|435.6|435.6|435|436.5|435.6|435|434.6|12816
1709565300000|2024-03-04 15:15:00|435.5|435.2|434.5|434|435.7|435.4|434.3|434|12628
1709565600000|2024-03-04 15:20:00|434.6|434.1|434|433.7|434.6|434.3|434|433.6|10060
1709565900000|2024-03-04 15:25:00|434.3|433.9|434.4|433.9|435.9|435.4|433.7|433.3|13303
1709566200000|2024-03-04 15:30:00|434.3|433.8|434.6|434.1|434.6|434.2|434|433.5|16730
1709566500000|2024-03-04 15:35:00|434.8|434.2|435.5|435.1|436.3|435.8|434.8|434.2|13635
1709566800000|2024-03-04 15:40:00|435.4|435|435.6|435.3|435.6|435.3|434.8|434.4|28555
1709567100000|2024-03-04 15:45:00|435.5|435.1|435.5|435.2|436.1|435.6|435.3|435.1|10076
1709567400000|2024-03-04 15:50:00|435.6|435.4|438.2|437.9|438.7|438|435.5|435.4|30910
1709567700000|2024-03-04 15:55:00|438.3|438.1|439.2|438.8|439.2|438.8|437.7|437.3|17798
1709568000000|2024-03-04 16:00:00|439.5|438.7|449.9|449.6|450.2|449.7|439.4|438.7|41626
1709568300000|2024-03-04 16:05:00|449.8|449.5|449.5|448.9|452.1|451.6|449.2|448.6|40556
1709568600000|2024-03-04 16:10:00|449.4|447.9|447.7|447.2|449.7|449.2|447.2|446.8|24096
1709568900000|2024-03-04 16:15:00|447.9|447.6|447|446.5|447.9|447.6|445.1|444.6|57301
1709569200000|2024-03-04 16:20:00|446.9|446.2|445|444.8|447.2|446.9|444.9|444.3|3195451
1709569500000|2024-03-04 16:25:00|445.2|444.9|445.7|444.9|445.7|445.1|444.2|443.9|3204700
1709625600000|2024-03-05 08:00:00|441|438.3|441.1|439.3|442.6|441|438.1|433.1|15234
1709625900000|2024-03-05 08:05:00|441.7|440|439.8|438.5|441.9|441.1|439.8|438.5|11417
1709626200000|2024-03-05 08:10:00|438.8|438.4|437|435.3|438.8|438.4|437|435.3|5134
1709626500000|2024-03-05 08:15:00|436.8|435.4|441.7|440.4|444.8|443.5|436.5|434.9|13303
1709626800000|2024-03-05 08:20:00|441.6|439.8|441.8|440.5|441.8|440.5|441.3|439.8|7616
1709627100000|2024-03-05 08:25:00|442|440.6|440.5|439.2|442|441|440.5|439.2|10655
1709627400000|2024-03-05 08:30:00|440.4|440.1|443.1|441.9|443.1|442.3|440.2|440|7799
1709627700000|2024-03-05 08:35:00|443|441.7|443.8|442.8|444.5|443.4|441.7|441|4444
1709628000000|2024-03-05 08:40:00|443.7|442.7|444.6|443.7|445.7|444.4|443.7|442.6|6742
1709628300000|2024-03-05 08:45:00|444.2|443|444.4|443.6|444.4|443.6|443.8|442.8|10419
1709628600000|2024-03-05 08:50:00|444.8|443.7|445.6|444.9|445.8|445|444.8|443.7|2992
1709628900000|2024-03-05 08:55:00|445.5|444.6|443.4|442.5|445.6|444.9|443.4|442.5|4061
1709629200000|2024-03-05 09:00:00|443.2|441.3|442|441.2|443.2|441.7|441.2|440.1|10111
1709629500000|2024-03-05 09:05:00|442.2|441.3|443.5|443|443.9|443.2|442.2|441.3|5729
1709629800000|2024-03-05 09:10:00|443.4|443.3|441.6|441|443.9|443.3|441.3|440.6|5277
1709630100000|2024-03-05 09:15:00|441.5|440.8|441.4|440.8|441.7|441.3|441.2|440.8|5700
1709630400000|2024-03-05 09:20:00|442.2|441.6|440.7|440.3|443.4|442.7|440.7|440.2|5632
1709630700000|2024-03-05 09:25:00|441.2|440.9|442.2|441.6|442.2|441.6|441.2|440.6|40794
1709631000000|2024-03-05 09:30:00|442|441.3|443.2|442.4|443.4|443.1|441.8|441.3|6123
1709631300000|2024-03-05 09:35:00|442.7|442.1|441.6|441|443.1|442.8|441.1|440.3|5619
1709631600000|2024-03-05 09:40:00|442.5|441.9|442.1|441.6|442.9|442.6|441.5|440.9|3547
1709631900000|2024-03-05 09:45:00|442.4|441.7|442.8|442.1|442.8|442.1|442|441.1|1337
1709632200000|2024-03-05 09:50:00|443.2|442.8|442.1|441.1|443.2|442.8|442.1|441.1|190554
1709632500000|2024-03-05 09:55:00|442|441.9|443.3|442.6|443.4|443|442|441.9|5446
1709632800000|2024-03-05 10:00:00|443.2|443.3|443.3|442.8|443.6|443.3|443.1|442.8|4918
1709633100000|2024-03-05 10:05:00|443.5|443|443.5|443.1|443.5|443.1|443.5|443|1171
1709633400000|2024-03-05 10:10:00|443.4|441.9|443.4|442.9|443.5|442.9|442.5|441.9|1219
1709633700000|2024-03-05 10:15:00||443||443||443||443|1743
1709634000000|2024-03-05 10:20:00|443.9|443.3|444|443.3|444.1|443.5|443.7|443.3|2250
1709634300000|2024-03-05 10:25:00|444.1|443.4|444.4|444.1|444.4|444.1|444|443.3|2815
1709634600000|2024-03-05 10:30:00|444.9|444.4|444.6|444.2|444.9|444.4|444.6|444.1|1476
1709634900000|2024-03-05 10:35:00|444.7|444.1|445.7|445.1|445.8|445.2|444.7|444.1|758
1709635200000|2024-03-05 10:40:00|445.6|445.2|445.4|444.9|445.6|445.2|445.3|444.8|723
1709635500000|2024-03-05 10:45:00|445.3|445|445.7|445.1|445.7|445.3|445.3|444.9|4531
1709635800000|2024-03-05 10:50:00|446.1|445.2|445.7|445.1|446.1|445.7|445.4|445|5145
1709636100000|2024-03-05 10:55:00|445.6|445.2|445.3|444.9|446.7|446.4|445.3|444.9|15714
1709636400000|2024-03-05 11:00:00|445.6|445.1|448.4|447.9|448.4|448|445.6|445.1|21713
1709636700000|2024-03-05 11:05:00|448.3|447.4|447.9|447.3|448.3|447.5|447.4|447.1|5917
1709637000000|2024-03-05 11:10:00|447.7|447.2|446.9|446.3|448.1|447.7|446.9|446.3|4258
1709637300000|2024-03-05 11:15:00|446.7|446|449|448.2|449|448.2|446.5|446|10068
1709637600000|2024-03-05 11:20:00|448.7|448.3|450.2|449.6|450.4|449.9|448.7|448.2|2933
1709637900000|2024-03-05 11:25:00|450.1|449.3|448.7|448.1|450.1|449.3|448.7|448|10673
1709638200000|2024-03-05 11:30:00|448.9|448.3|449.2|448.7|449.2|448.8|448.8|448.3|3386
1709638500000|2024-03-05 11:35:00|449.8|449.3|451|450.4|451|450.5|449.5|448.8|3310
1709638800000|2024-03-05 11:40:00|450.9|449.9|450.3|449.7|450.9|450.1|450.2|449.5|7406
1709639100000|2024-03-05 11:45:00|450.2|449.6|449.7|449.3|450.2|449.6|449.7|449.3|4003
1709639400000|2024-03-05 11:50:00|449.6|449.2|450.4|450|450.4|450|449.6|449.1|3592
1709639700000|2024-03-05 11:55:00|450.3|449.8|449.5|448.8|450.3|449.8|449.5|448.8|1446593
1709640000000|2024-03-05 12:00:00|449.7|448.9|448.6|448.3|450.1|449.7|448.6|448.3|6990
1709640300000|2024-03-05 12:05:00|448.5|448.1|447.3|446.8|448.6|448.1|447.3|446.8|2271
1709640600000|2024-03-05 12:10:00|447.5|447.3|448.2|447.7|448.2|447.8|447.5|447|4187
1709640900000|2024-03-05 12:15:00|448.1|447.6|448|447.4|448.2|447.6|447.8|447.4|10822
1709641200000|2024-03-05 12:20:00|448.2|447.5|448.5|448.1|448.6|448.3|448.2|447.4|3891
1709641500000|2024-03-05 12:25:00|448.3|447.8|447.3|446.9|448.6|448.2|447.3|446.9|6263
1709641800000|2024-03-05 12:30:00|447.1|446.4|445.8|445|447.1|446.4|445.8|445|3316
1709642100000|2024-03-05 12:35:00|445.7|445.2|445.8|445.4|446.1|445.4|445|444.6|3758
1709642400000|2024-03-05 12:40:00|445.6|445.1|446.6|445.9|447.2|446.5|445.5|445.1|4186
1709642700000|2024-03-05 12:45:00|446.5|446|445.4|444.9|446.6|446|445.4|444.8|145626
1709643000000|2024-03-05 12:50:00|445.7|445.2|450.3|449.6|450.6|450.1|445.7|445.2|5191
1709643300000|2024-03-05 12:55:00|449.8|449.3|448.4|448|450.1|449.5|448|447.7|3652
1709643600000|2024-03-05 13:00:00|448.9|448.1|449|448.6|449.2|448.7|448.8|447.9|4252
1709643900000|2024-03-05 13:05:00|448.9|448.4|448.6|447.9|449.5|449|448.3|447.9|7271
1709644200000|2024-03-05 13:10:00|449.4|448.9|450.7|450.1|450.7|450.2|449.1|448.7|8579
1709644500000|2024-03-05 13:15:00|451.7|450.9|453.3|452.6|453.4|452.9|451.7|450.9|3833
1709644800000|2024-03-05 13:20:00|454.4|453.8|455.7|455|455.7|455.1|453.5|452.9|14359
1709645100000|2024-03-05 13:25:00|455.2|454.5|452.9|452.4|455.2|454.5|452.5|451.7|3297
1709645400000|2024-03-05 13:30:00|452.2|451.4|452.7|452.4|452.8|452.5|452|451.3|4002
1709645700000|2024-03-05 13:35:00|452.8|452.2|452.6|452.1|452.8|452.3|452.6|452.1|2364
1709646000000|2024-03-05 13:40:00|452.3|451.6|451.6|451.2|452.4|451.8|451.2|450.7|5195
1709646300000|2024-03-05 13:45:00|452|451.5|451|450.6|452.4|452.1|451|450.6|2727
1709646600000|2024-03-05 13:50:00|450.9|449.4|451.4|450.8|451.4|450.8|449.9|449.4|5891
1709646900000|2024-03-05 13:55:00|451.3|451|450.5|449.9|451.4|451.1|449.8|449.5|4499
1709647200000|2024-03-05 14:00:00|450.4|449.7|450|449.6|450.4|449.7|450|449.6|1186
1709647500000|2024-03-05 14:05:00|449.9|449.3|450.7|450.3|450.8|450.5|449.8|449.3|6676
1709647800000|2024-03-05 14:10:00|450.2|449.9|450.5|449.9|450.6|450.1|450.1|449.7|5807
1709648100000|2024-03-05 14:15:00|450.4|449.5|451|450.6|451|450.7|449.8|449.5|7014
1709648400000|2024-03-05 14:20:00|450.8|450.4|451|450.4|451|450.4|450.8|450.4|3102
1709648700000|2024-03-05 14:25:00|450.8|450.3|449.8|449.4|450.8|450.3|449.8|449.3|4216
1709649000000|2024-03-05 14:30:00|449.5|448.9|450.8|450.2|450.8|450.5|449.2|448.7|4789
1709649300000|2024-03-05 14:35:00|450.3|450.1|450.2|449.7|450.5|450.1|449.9|449.7|3908
1709649600000|2024-03-05 14:40:00|450.3|450|449.9|449.3|450.3|450|449.6|449.3|2474
1709649900000|2024-03-05 14:45:00|449.7|449.2|450.3|449.8|450.9|450.4|449.7|449.2|3597
1709650200000|2024-03-05 14:50:00|450.7|449.7|452.1|451.9|452.1|451.9|450.6|449.7|7457
1709650500000|2024-03-05 14:55:00|452.2|452|452.2|451.7|452.4|452.1|452.1|451.7|2656
1709650800000|2024-03-05 15:00:00|452|451.3|451.5|451.1|454|453.6|451.2|450.9|28788
1709651100000|2024-03-05 15:05:00|451.6|451.2|450.4|450|451.6|451.4|449.7|449.2|8494
1709651400000|2024-03-05 15:10:00|450.3|449.9|450.2|449.9|450.7|450.4|450|449.7|4919
1709651700000|2024-03-05 15:15:00|450.6|450.2|449.6|449.3|451|450.7|449.6|449.2|10879
1709652000000|2024-03-05 15:20:00|449.3|448.9|450.1|449.8|450.6|450.2|449.3|448.7|4490
1709652300000|2024-03-05 15:25:00|450|449.7|450.4|450|450.4|450|449.4|449.1|3849
1709652600000|2024-03-05 15:30:00|450.2|449.9|451.7|451.2|451.7|451.2|450|449.7|25889
1709652900000|2024-03-05 15:35:00|452.7|451.3|450.4|449.7|452.7|452.1|450.4|449.7|4258
1709653200000|2024-03-05 15:40:00|450.6|449.8|451.6|451.1|451.6|451.2|450.6|449.8|3066
1709653500000|2024-03-05 15:45:00|451|450.7|450.6|450.3|451.3|450.8|450.6|450.3|4432
1709653800000|2024-03-05 15:50:00|450.5|450.2|449.4|449|450.5|450.2|449.4|449|6289
1709654100000|2024-03-05 15:55:00|449.6|449.2|447.9|447.4|449.6|449.2|447.8|447.4|2898
1709654400000|2024-03-05 16:00:00|447.8|447.6|447.7|447.2|448.1|447.6|447.3|446.8|4320
1709654700000|2024-03-05 16:05:00|447.8|447.3|447.7|447.5|447.8|447.7|447.4|447.1|5832
1709655000000|2024-03-05 16:10:00|447.6|447.1|445.3|444.9|447.7|447.1|444.9|444.5|16645
1709655300000|2024-03-05 16:15:00|445.5|445.2|445.2|444.9|445.5|445.2|443.7|443.4|5171
1709655600000|2024-03-05 16:20:00|444.8|444.4|445.6|445.3|445.7|445.3|444.3|444|5695
1709655900000|2024-03-05 16:25:00|445.7|445.4|445.1|444.7|445.7|445.5|444.4|444|11398
1709712000000|2024-03-06 08:00:00|440.6|436.9|443.7|441.9|445|444.2|439.4|436.9|5606
1709712300000|2024-03-06 08:05:00|445.4|442|443.7|441.8|445.4|443.6|443.7|441.6|29667
1709712600000|2024-03-06 08:10:00|443.6|441.9|446.2|445|446.2|445.1|443.6|441.9|6161
1709712900000|2024-03-06 08:15:00|445.7|445.1|445.2|444.3|445.7|445.1|445.2|444.1|5109
1709713200000|2024-03-06 08:20:00|444.6|444.4|445.8|444.7|445.8|444.7|444.6|444.2|5082
1709713500000|2024-03-06 08:25:00|447|444.6|446|445|447|446.4|446|444.6|1960
1709713800000|2024-03-06 08:30:00|445.7|444.7|445.6|444.8|445.8|444.8|445.6|444.7|2743
1709714100000|2024-03-06 08:35:00|446.4|445.5|449.5|449|449.5|449|446.3|445.4|3494
1709714400000|2024-03-06 08:40:00|449.4|448.7|449.5|448.6|449.6|449.3|448.9|448.6|2322
1709714700000|2024-03-06 08:45:00|450|448.7|450.8|449.7|451|449.7|449.8|448.7|1411
1709715000000|2024-03-06 08:50:00|450.7|449.4|450.1|449.7|450.7|449.8|449.5|449.4|2065
1709715300000|2024-03-06 08:55:00|450|449.5|453.1|452.2|453.1|452.2|450|449.3|5526
1709715600000|2024-03-06 09:00:00|452.9|452.4|453.2|452.6|454.3|453.8|452.7|451.9|10397
1709715900000|2024-03-06 09:05:00|453.9|453.1|454.8|454.5|455.3|454.5|453.9|453.1|13944
1709716200000|2024-03-06 09:10:00|455.1|454.3|453.7|452.7|455.4|454.9|453.7|452.7|5593
1709716500000|2024-03-06 09:15:00|453.5|452.4|453.2|452.9|453.6|452.9|452.9|452|23805
1709716800000|2024-03-06 09:20:00|453.1|452.8|452.5|451.8|453.1|452.8|452|451.4|4873
1709717100000|2024-03-06 09:25:00|452.4|451.6|452.5|451.9|452.6|452.2|451.5|450.5|5011
1709717400000|2024-03-06 09:30:00|452.4|451.4|451.5|450.9|452.5|451.7|451.5|450.9|2903
1709717700000|2024-03-06 09:35:00|451.4|450.4|450.8|450|451.4|450.5|450.8|450|1605
1709718000000|2024-03-06 09:40:00|451.7|450.1|452.5|451.9|453|452.5|451.4|450.1|4186
1709718300000|2024-03-06 09:45:00|452.4|451.8|451.4|450.7|452.4|452.2|451.4|450.7|4812
1709718600000|2024-03-06 09:50:00|451.6|450.8|452.4|451.7|452.6|452.1|451.6|450.7|3776
1709718900000|2024-03-06 09:55:00|452.3|451.4|452.7|451.9|452.7|452.3|452.1|451.4|4367
1709719200000|2024-03-06 10:00:00|452.6|451.5|452.3|451.6|452.7|451.6|452.3|451.5|49939
1709719500000|2024-03-06 10:05:00|453|452.6|454.1|453.5|454.1|453.6|453|452.5|1455
1709719800000|2024-03-06 10:10:00|453.7|453.3|452.3|451.6|453.7|453.3|452.3|451.6|6936
1709720100000|2024-03-06 10:15:00|452.2|451.8|452.6|452.1|452.6|452.2|452.1|451.8|3711
1709720400000|2024-03-06 10:20:00|452.5|452.2|451.9|451.1|452.5|452.2|451.8|451.1|2983
1709720700000|2024-03-06 10:25:00|451.8|451.2|451.2|450.4|451.9|451.2|450.7|450|4112
1709721000000|2024-03-06 10:30:00|451.3|450.3|450.4|450.1|451.3|450.3|450.4|450.1|94
1709721300000|2024-03-06 10:35:00|450.3|449.7|450.1|449.6|450.3|449.7|449.8|448.8|1628
1709721600000|2024-03-06 10:40:00|450|449.5|448.5|448.2|450.2|450|448.1|447.4|12321
1709721900000|2024-03-06 10:45:00|448.7|448.4|449.1|449|449.1|449|448.7|448|3786
1709722200000|2024-03-06 10:50:00|449.4|448.8|448.2|447.8|449.4|449.2|448.2|447.6|4434
1709722500000|2024-03-06 10:55:00|447.7|447.9|446.9|446.4|447.7|447.9|446.9|446.4|2629
1709722800000|2024-03-06 11:00:00|447.1|446.7|447.4|446.9|447.4|447|446.8|446.4|5157
1709723100000|2024-03-06 11:05:00|447.1|446.6|443.2|443|447.1|446.7|443.2|442.6|9611
1709723400000|2024-03-06 11:10:00|443.4|442.8|442.9|442.4|443.4|442.8|442.5|442.3|7528
1709723700000|2024-03-06 11:15:00|443.3|442.7|443.3|442.8|443.3|442.9|443.2|442.7|1974
1709724000000|2024-03-06 11:20:00|442.1|441.4|441.4|440.6|442.7|442.2|440.2|439.5|13213
1709724300000|2024-03-06 11:25:00|441.9|441.4|441.7|441.3|441.9|441.4|441.4|440.8|3445
1709724600000|2024-03-06 11:30:00|441.6|441|440.4|439.8|441.6|441|440.4|439.8|8968
1709724900000|2024-03-06 11:35:00|439.6|439.2|439.8|439.2|439.9|439.6|439.6|439.2|4654
1709725200000|2024-03-06 11:40:00|439.7|440.2|440.3|439.7|440.7|440.2|439.7|439.7|2083
1709725500000|2024-03-06 11:45:00|440.5|439.8|441.2|440.6|441.6|441.2|440.5|439.8|12688
1709725800000|2024-03-06 11:50:00|441.1|438.8|438.8|438.3|441.1|439|438.7|438.2|8388
1709726100000|2024-03-06 11:55:00|439.4|438.4|440.3|439.9|440.3|439.9|439.3|438.4|11152
1709726400000|2024-03-06 12:00:00|441.1|440|441.2|440.7|441.7|441.3|440.8|440|6212
1709726700000|2024-03-06 12:05:00|440.9|440.4|441.3|440.8|441.4|441.2|440.9|440.4|6665
1709727000000|2024-03-06 12:10:00|442.7|442.1|441.6|441.2|443.3|442.8|441.3|440.9|16020
1709727300000|2024-03-06 12:15:00|442.6|442.2|443.5|442.9|443.6|443.3|442.6|442|13123
1709727600000|2024-03-06 12:20:00|442.8|442.5|442.8|442.3|442.8|442.5|442.2|441.8|2227
1709727900000|2024-03-06 12:25:00|442.6|442.1|443.2|442.8|444.2|444|442.5|442.1|5820
1709728200000|2024-03-06 12:30:00|443.5|443|444.1|443.6|444.1|443.9|443.4|442.8|6893
1709728500000|2024-03-06 12:35:00|444.3|443.7|443.5|443.1|444.3|444.1|443.5|442.9|4044
1709728800000|2024-03-06 12:40:00|443.7|443.2|442.8|442.3|443.9|443.7|442|441.5|4021
1709729100000|2024-03-06 12:45:00|442.7|442.2|442.8|442.2|442.8|442.5|442.3|442|4518
1709729400000|2024-03-06 12:50:00|442.7|441.7|442.7|442.4|442.9|442.4|441.7|441|6592
1709729700000|2024-03-06 12:55:00|442.5|442|442.5|442.1|442.8|442.3|441.9|441.4|4529
1709730000000|2024-03-06 13:00:00|442.7|442.5|442.4|441.7|444.4|444.1|442.4|441.7|8978
1709730300000|2024-03-06 13:05:00|442.5|441.2|441.2|440.2|442.5|441.2|441.2|440.2|2120
1709730600000|2024-03-06 13:10:00|440.8|440|440.9|440.2|441|440.7|440.7|440|3270
1709730900000|2024-03-06 13:15:00|439.9|439.1|439|438|439.9|439.1|439|438|3798
1709731200000|2024-03-06 13:20:00|439.4|438.1|438.4|437.5|439.9|439.5|438.4|437.4|8750
1709731500000|2024-03-06 13:25:00|438.2|437.6|437|436.8|438.2|437.8|437|436.4|5868
1709731800000|2024-03-06 13:30:00|437.3|436.9|436.1|435.8|437.3|436.9|435.6|435|5605
1709732100000|2024-03-06 13:35:00|436.2|435.7|435.7|435.2|436.7|436.5|434.8|434.2|14759
1709732400000|2024-03-06 13:40:00|436.4|435.4|437.9|437|437.9|437.3|436.1|435.4|6349
1709732700000|2024-03-06 13:45:00|437.7|437.3|437.8|437.5|438.6|438.1|437.7|437|8280
1709733000000|2024-03-06 13:50:00|438|437.6|439.2|438.8|439.5|439|437.9|437.6|8478
1709733300000|2024-03-06 13:55:00|439.6|438.9|446.2|445.6|447.7|447.3|439.6|438.9|40794
1709733600000|2024-03-06 14:00:00|446.1|445.2|444.5|443.7|446.1|445.2|443.4|442.9|7580
1709733900000|2024-03-06 14:05:00|444.4|443.4|444.7|444|445.7|444.9|443.9|443.4|5162
1709734200000|2024-03-06 14:10:00|444.6|443.8|443.3|442.8|444.9|444.6|443.3|442.7|5623
1709734500000|2024-03-06 14:15:00|443.2|441.9|443|442.8|443.3|442.9|442.6|441.9|9674
1709734800000|2024-03-06 14:20:00|442.9|442.5|442.7|442.3|443.4|442.9|442.3|441.8|3363
1709735100000|2024-03-06 14:25:00|443.2|442.6|444.3|443.7|444.7|444|443.2|442.6|3097
1709735400000|2024-03-06 14:30:00|444.5|443.8|444.9|444.4|445.3|444.7|443|442.4|4686
1709735700000|2024-03-06 14:35:00|445.3|444.8|445.8|445.1|446.8|446.4|444.8|444.1|7287
1709736000000|2024-03-06 14:40:00|445.7|445|444.3|443.6|446.3|445.8|444.3|443.4|4418
1709736300000|2024-03-06 14:45:00|444.2|443.9|445.8|445.2|446|445.5|444.2|443.6|5109
1709736600000|2024-03-06 14:50:00|445.4|444.7|446.2|445.7|446.7|446.2|445.4|444.6|3613
1709736900000|2024-03-06 14:55:00|446.1|445.6|445.3|444.4|446.1|445.6|444.8|444|2673
1709737200000|2024-03-06 15:00:00|445.2|444.6|444.4|443.8|445.2|444.7|444.2|443.8|5868
1709737500000|2024-03-06 15:05:00|444.2|443.9|440.6|440.4|444.2|443.9|440.6|440.4|6344
1709737800000|2024-03-06 15:10:00|440.4|440|438.2|437.6|440.4|440.1|438.2|437.5|6728
1709738100000|2024-03-06 15:15:00|438.9|437.7|438.6|438.1|439.1|438.7|438.5|437.7|1393
1709738400000|2024-03-06 15:20:00|438.5|437.6|436|435.4|438.5|437.6|433.8|433.3|16761
1709738700000|2024-03-06 15:25:00|436.4|435.8|435.4|434.7|436.4|436.2|435.4|434.6|9233
1709739000000|2024-03-06 15:30:00|435.3|434.6|436.1|435.3|436.1|435.6|433.8|433.2|13633
1709739300000|2024-03-06 15:35:00|435.8|435.2|434.4|434|436.1|435.7|434.4|434|18410
1709739600000|2024-03-06 15:40:00|434.3|433.8|436.5|436.1|437.2|436.6|434.3|433.8|5779
1709739900000|2024-03-06 15:45:00|436.3|435.8|434.1|433.6|436.3|435.8|434.1|433.5|20116
1709740200000|2024-03-06 15:50:00|434|433.5|435.7|435.4|436|435.5|433.7|433.2|18726
1709740500000|2024-03-06 15:55:00|435.6|435.1|433.4|432.9|435.6|435.1|433.2|432.8|3774
1709740800000|2024-03-06 16:00:00|433.3|433|433.4|432.9|433.7|433.4|432.4|431.8|8913
1709741100000|2024-03-06 16:05:00|433.2|432.8|432.9|432.7|433.2|432.8|432.2|431.8|44546
1709741400000|2024-03-06 16:10:00|433.2|432.9|433.9|433.5|434.5|433.9|432.9|432.4|9675
1709741700000|2024-03-06 16:15:00|433.8|433.2|433.5|433.4|433.8|433.4|433.3|432.9|24681
1709742000000|2024-03-06 16:20:00|433.6|433.2|435.1|434.8|435.1|435|433.4|433|16892
1709742300000|2024-03-06 16:25:00|435.3|435|434.9|434.6|435.3|435|434.2|433.9|180037
1709798400000|2024-03-07 08:00:00|438.5|432.2|435.1|433|438.6|433|433.5|430.8|24915
1709798700000|2024-03-07 08:05:00|435.4|433.1|433.2|431.8|436.1|434.6|433.2|431.8|4239
1709799000000|2024-03-07 08:10:00|432.6|431.2|435|434.3|435|434.6|432.6|431.2|3249
1709799300000|2024-03-07 08:15:00|435.3|434.5|441|440.2|442.5|441|435.3|434.5|10186
1709799600000|2024-03-07 08:20:00|440.5|439.7|443.5|442|443.5|442|440.4|439.5|4166
1709799900000|2024-03-07 08:25:00|443.4|442.1|442.2|441.4|443.4|442.2|442.2|441.4|271720
1709800200000|2024-03-07 08:30:00|442.7|441.5|445.2|443.9|445.6|443.9|442.7|441.5|2495
1709800500000|2024-03-07 08:35:00|445.1|443.8|445|444|445.1|444.4|444.7|443.8|12858
1709800800000|2024-03-07 08:40:00|444.9|444.2|445.2|444|445.3|444.6|443.7|443.1|9105
1709801100000|2024-03-07 08:45:00|445.3|444.1|445.3|444.3|445.5|444.8|444.4|443.8|13619
1709801400000|2024-03-07 08:50:00|445.4|444.4|447.7|446.7|447.7|446.7|445.4|444.4|3712
1709801700000|2024-03-07 08:55:00|447.2|446.3|446.2|445.4|447.3|446.4|446.1|445.4|10806
1709802000000|2024-03-07 09:00:00|446.1|445.1|444.7|443.8|446.1|445.1|443.5|442.5|10859
1709802300000|2024-03-07 09:05:00|444.6|443.7|445.3|444.5|445.8|445|444.6|443.7|3075
1709802600000|2024-03-07 09:10:00|445.4|444.6|445.5|444.7|445.6|444.8|444.9|444.4|34224
1709802900000|2024-03-07 09:15:00|445.1|444.8|444.8|444.3|445.6|445.1|444.7|444.1|2273
1709803200000|2024-03-07 09:20:00|445.4|444.5|445.2|444.4|445.6|444.6|445.1|444.4|7659
1709803500000|2024-03-07 09:25:00|445.6|444.9|444.7|444.1|445.9|445.3|444.6|444.1|6210
1709803800000|2024-03-07 09:30:00|444.6|445.3|445.4|444.5|446|445.4|444.6|444.3|3625
1709804100000|2024-03-07 09:35:00|445.3|444.2|443.4|442.4|445.3|444.2|443.4|442.3|724
1709804400000|2024-03-07 09:40:00|443.3|442.6|443.8|443.3|444.1|443.4|443.3|442.6|9445
1709804700000|2024-03-07 09:45:00|444.5|443.7|444.3|443.6|444.5|443.7|443.6|442.9|3249
1709805000000|2024-03-07 09:50:00|444.4|443.7|445.4|445|445.4|445|444.4|443.6|1255
1709805300000|2024-03-07 09:55:00|||||||||64
1709805600000|2024-03-07 10:00:00|446.3|445.7|448.6|448.1|448.8|448.2|446.3|445.7|12968
1709805900000|2024-03-07 10:05:00|448.1|447.7|448.3|447.8|448.3|447.8|447.7|447.2|947
1709806200000|2024-03-07 10:10:00|447.7|447.2|448.4|447.7|448.5|447.7|447.7|447.2|11935
1709806500000|2024-03-07 10:15:00|448.3|447.5|446.9|446.2|448.3|447.5|446.9|446.1|4660
1709806800000|2024-03-07 10:20:00|446.8|446|444.9|444.4|446.8|446|444.9|444.4|3564
1709807100000|2024-03-07 10:25:00|444.6|444.1|443.8|443.2|444.6|444.1|443.7|443.1|1612
1709807400000|2024-03-07 10:30:00|443.7|443.5|445.5|445.1|445.6|445.1|443.5|443.2|2771
1709807700000|2024-03-07 10:35:00|445.7|445.2|445.9|445.2|445.9|445.4|445.3|444.7|2125
1709808000000|2024-03-07 10:40:00|445.8|445|448.4|447.9|448.5|447.9|445.4|444.8|2573
1709808300000|2024-03-07 10:45:00|448.5|447.8|447.5|446.6|448.5|447.9|447.5|446.6|33380
1709808600000|2024-03-07 10:50:00|447.3|446.7|447.2|446.6|447.3|446.7|447.2|446.6|1723
1709808900000|2024-03-07 10:55:00|446.1|445.3|446.1|445.5|447.3|446.5|444.8|444.2|4746
1709809200000|2024-03-07 11:00:00|445.7|445.7|445.5|445|447|446.2|445.5|444.9|7179
1709809500000|2024-03-07 11:05:00|445|444.4|444.8|444.3|445.4|444.4|444.8|444.3|84511
1709809800000|2024-03-07 11:10:00|444.7|444|447|446.5|447.3|446.5|444.6|444|6757
1709810100000|2024-03-07 11:15:00|446.9|445.5|447.5|447|447.6|447.1|446.2|445.5|2144
1709810400000|2024-03-07 11:20:00|447.6|446.6|446.5|446|447.8|446.6|446.3|445.6|7726
1709810700000|2024-03-07 11:25:00|446.8|446.1|447.6|447.1|447.6|447.1|446.8|446.1|3341
1709811000000|2024-03-07 11:30:00|448.2|447.6|448.4|447.9|448.6|447.9|448|447.6|1874
1709811300000|2024-03-07 11:35:00|448.3|447.6|448.7|448.2|448.7|448.3|447.7|447.4|14385
1709811600000|2024-03-07 11:40:00|448.5|448.1|450.3|449.5|451.5|450.8|448.5|448.1|5961
1709811900000|2024-03-07 11:45:00|450.2|449.6|451.2|450.5|452.1|451.3|449.9|449.4|9390
1709812200000|2024-03-07 11:50:00|451.3|450.6|450.7|449.8|451.3|450.7|450|449.5|1241
1709812500000|2024-03-07 11:55:00|450.6|449.9|449.7|448.9|450.7|450.1|449.7|448.9|6764
1709812800000|2024-03-07 12:00:00|449.8|448.8|448.8|447.8|450.2|449.5|448.8|447.8|3935
1709813100000|2024-03-07 12:05:00|448.7|448|448.9|448.2|448.9|448.3|448.5|448|709
1709813400000|2024-03-07 12:10:00|448.8|447.9|448.8|448.3|448.9|448.5|448.3|447.9|2381
1709813700000|2024-03-07 12:15:00|448.6|448.4|449.6|449.1|450.5|450.1|448.6|448.3|4500
1709814000000|2024-03-07 12:20:00|449.5|449|449.4|449.1|449.5|449.1|449.4|449|1077
1709814300000|2024-03-07 12:25:00|448.9|448.3|449|448.4|449|448.4|448.3|447.6|2352
1709814600000|2024-03-07 12:30:00|449.1|448.5|449.3|448.9|449.4|449|449.1|448.4|2164
1709814900000|2024-03-07 12:35:00|449.2|449.2|449.5|449|449.6|449.2|449.1|449|5822
1709815200000|2024-03-07 12:40:00|449.2|449.2|449.8|449.6|449.8|449.6|449.2|448.9|6571
1709815500000|2024-03-07 12:45:00|450.1|449.7|450|449.6|450.2|449.9|450|449.6|4515
1709815800000|2024-03-07 12:50:00|450.1|449.7|450.3|449.8|450.4|450.2|450|449.4|3929
1709816100000|2024-03-07 12:55:00|450.2|449.9|449.7|449.3|450.6|449.9|449.5|449|5432
1709816400000|2024-03-07 13:00:00|450.4|449.4|450.1|449.7|451.2|450.6|449.9|449.4|26701
1709816700000|2024-03-07 13:05:00|450|449.6|449.1|448.5|450|449.6|449|448.2|3582
1709817000000|2024-03-07 13:10:00|449.5|448.6|450.3|449.3|450.3|449.6|449.5|448.6|2735
1709817300000|2024-03-07 13:15:00|450.2|449.4|451.6|450.8|451.6|450.9|450.2|449.4|30276
1709817600000|2024-03-07 13:20:00|451.5|450.5|453.2|452.4|453.3|452.7|451|450.5|5966
1709817900000|2024-03-07 13:25:00|453.3|452.5|452.9|452.5|453.6|452.7|452.9|452.2|5082
1709818200000|2024-03-07 13:30:00|453.3|453|459.1|458.3|459.1|458.3|453.3|453|19948
1709818500000|2024-03-07 13:35:00|459.3|458.4|460.9|460.2|460.9|460.2|458.4|457.9|805548
1709818800000|2024-03-07 13:40:00|461|462.6|464|463|464.7|463.7|461|461.3|14920
1709819100000|2024-03-07 13:45:00|463.7|462.7|460.1|459.4|463.7|462.7|459.9|459.2|13250
1709819400000|2024-03-07 13:50:00|460|459.3|459.3|458.6|460|459.8|459|458.4|8709
1709819700000|2024-03-07 13:55:00|459.4|458.7|458.3|457.9|460.7|459.8|458.3|457.9|38208
1709820000000|2024-03-07 14:00:00|458|457.8|459.1|458.5|459.9|459.3|456.9|456.5|18421
1709820300000|2024-03-07 14:05:00|459.2|458.3|458.6|458|459.4|458.4|457.3|456.6|9169
1709820600000|2024-03-07 14:10:00|458.7|458.1|457.8|457.1|459.3|458.6|456.8|456.5|11205
1709820900000|2024-03-07 14:15:00|457.5|457.3|455.9|455.3|457.5|457.3|455.9|455.3|3120
1709821200000|2024-03-07 14:20:00|456|455.4|455.1|454.5|456.1|455.5|454.8|454.5|1276
1709821500000|2024-03-07 14:25:00|455.2|454.8|456.8|456|456.8|456|455|454.5|4493
1709821800000|2024-03-07 14:30:00|456.7|455.5|457.5|456.9|457.5|456.9|455.7|455.3|4402
1709822100000|2024-03-07 14:35:00|457.6|457|459.5|459|459.8|459.1|457.6|457|16158
1709822400000|2024-03-07 14:40:00|459.6|458.6|458.4|458.2|459.6|459|457.9|457.5|9105
1709822700000|2024-03-07 14:45:00|458.3|458|459.3|458.3|459.3|458.3|457.4|457.1|3420
1709823000000|2024-03-07 14:50:00|459.2|458.4|459.9|459.3|460.1|459.4|458.5|458.1|12514
1709823300000|2024-03-07 14:55:00|459.8|459.2|459.7|458.8|459.8|459.2|459|458.6|6006
1709823600000|2024-03-07 15:00:00|459.6|458.9|465.9|465.1|466.7|465.6|459.4|458.9|28432
1709823900000|2024-03-07 15:05:00|465.8|464.7|466.1|465.4|466.3|465.9|464.1|463.4|8256
1709824200000|2024-03-07 15:10:00|466.8|465.5|467|466.6|469.1|468.6|466.7|465.5|25624
1709824500000|2024-03-07 15:15:00|467.2|466.8|468.6|467.8|469|468.5|466.5|465.9|19836
1709824800000|2024-03-07 15:20:00|468.7|467.9|470|469.4|471.9|471.2|468.6|467.9|19319
1709825100000|2024-03-07 15:25:00|470.5|469.5|470.1|469.3|470.5|469.9|469.7|469.2|16718
1709825400000|2024-03-07 15:30:00|470.2|469.4|470|469.4|470.4|470|469.5|468.6|17267
1709825700000|2024-03-07 15:35:00|469.9|469.6|469.6|469.1|472.1|471.3|469.4|468.5|13550
1709826000000|2024-03-07 15:40:00|470.1|469.5|470.2|469.8|470.2|470|469.4|469.1|10404
1709826300000|2024-03-07 15:45:00|470|469.5|466.7|466|470.5|469.9|466.7|466|9363
1709826600000|2024-03-07 15:50:00|465.6|464.9|463.8|463.4|465.6|465|462.9|462.1|14055
1709826900000|2024-03-07 15:55:00|464.4|463.3|463.1|462.6|464.9|464.4|462.8|462.3|9047
1709827200000|2024-03-07 16:00:00|462.8|462.3|462|461.6|462.9|462.5|461.7|461.2|8927
1709827500000|2024-03-07 16:05:00|462.1|461.2|462.9|462.3|462.9|462.3|461.4|461.1|12047
1709827800000|2024-03-07 16:10:00|462.8|462.2|461|460.7|462.8|462.3|460.5|459.9|6889
1709828100000|2024-03-07 16:15:00|461.6|461.1|462.2|461.7|463.7|463|461.6|461.1|18567
1709828400000|2024-03-07 16:20:00|462|461.6|460.3|459.9|462.1|461.9|460|459.4|4973
1709828700000|2024-03-07 16:25:00|460.2|459.5|459.8|459.3|460.2|459.8|459.5|459|12458
1709798400000|2024-03-07 08:00:00|438.5|432.2|435.1|433|438.6|433|433.5|430.8|24915
1709798700000|2024-03-07 08:05:00|435.4|433.1|433.2|431.8|436.1|434.6|433.2|431.8|4239
1709799000000|2024-03-07 08:10:00|432.6|431.2|435|434.3|435|434.6|432.6|431.2|3249
1709799300000|2024-03-07 08:15:00|435.3|434.5|441|440.2|442.5|441|435.3|434.5|10186
1709799600000|2024-03-07 08:20:00|440.5|439.7|443.5|442|443.5|442|440.4|439.5|4166
1709799900000|2024-03-07 08:25:00|443.4|442.1|442.2|441.4|443.4|442.2|442.2|441.4|271720
1709800200000|2024-03-07 08:30:00|442.7|441.5|445.2|443.9|445.6|443.9|442.7|441.5|2495
1709800500000|2024-03-07 08:35:00|445.1|443.8|445|444|445.1|444.4|444.7|443.8|12858
1709800800000|2024-03-07 08:40:00|444.9|444.2|445.2|444|445.3|444.6|443.7|443.1|9105
1709801100000|2024-03-07 08:45:00|445.3|444.1|445.3|444.3|445.5|444.8|444.4|443.8|13619
1709801400000|2024-03-07 08:50:00|445.4|444.4|447.7|446.7|447.7|446.7|445.4|444.4|3712
1709801700000|2024-03-07 08:55:00|447.2|446.3|446.2|445.4|447.3|446.4|446.1|445.4|10806
1709802000000|2024-03-07 09:00:00|446.1|445.1|444.7|443.8|446.1|445.1|443.5|442.5|10859
1709802300000|2024-03-07 09:05:00|444.6|443.7|445.3|444.5|445.8|445|444.6|443.7|3075
1709802600000|2024-03-07 09:10:00|445.4|444.6|445.5|444.7|445.6|444.8|444.9|444.4|34224
1709802900000|2024-03-07 09:15:00|445.1|444.8|444.8|444.3|445.6|445.1|444.7|444.1|2273
1709803200000|2024-03-07 09:20:00|445.4|444.5|445.2|444.4|445.6|444.6|445.1|444.4|7659
1709803500000|2024-03-07 09:25:00|445.6|444.9|444.7|444.1|445.9|445.3|444.6|444.1|6210
1709803800000|2024-03-07 09:30:00|444.6|445.3|445.4|444.5|446|445.4|444.6|444.3|3625
1709804100000|2024-03-07 09:35:00|445.3|444.2|443.4|442.4|445.3|444.2|443.4|442.3|724
1709804400000|2024-03-07 09:40:00|443.3|442.6|443.8|443.3|444.1|443.4|443.3|442.6|9445
1709804700000|2024-03-07 09:45:00|444.5|443.7|444.3|443.6|444.5|443.7|443.6|442.9|3249
1709805000000|2024-03-07 09:50:00|444.4|443.7|445.4|445|445.4|445|444.4|443.6|1255
1709805300000|2024-03-07 09:55:00|||||||||64
1709805600000|2024-03-07 10:00:00|446.3|445.7|448.6|448.1|448.8|448.2|446.3|445.7|12968
1709805900000|2024-03-07 10:05:00|448.1|447.7|448.3|447.8|448.3|447.8|447.7|447.2|947
1709806200000|2024-03-07 10:10:00|447.7|447.2|448.4|447.7|448.5|447.7|447.7|447.2|11935
1709806500000|2024-03-07 10:15:00|448.3|447.5|446.9|446.2|448.3|447.5|446.9|446.1|4660
1709806800000|2024-03-07 10:20:00|446.8|446|444.9|444.4|446.8|446|444.9|444.4|3564
1709807100000|2024-03-07 10:25:00|444.6|444.1|443.8|443.2|444.6|444.1|443.7|443.1|1612
1709807400000|2024-03-07 10:30:00|443.7|443.5|445.5|445.1|445.6|445.1|443.5|443.2|2771
1709807700000|2024-03-07 10:35:00|445.7|445.2|445.9|445.2|445.9|445.4|445.3|444.7|2125
1709808000000|2024-03-07 10:40:00|445.8|445|448.4|447.9|448.5|447.9|445.4|444.8|2573
1709808300000|2024-03-07 10:45:00|448.5|447.8|447.5|446.6|448.5|447.9|447.5|446.6|33380
1709808600000|2024-03-07 10:50:00|447.3|446.7|447.2|446.6|447.3|446.7|447.2|446.6|1723
1709808900000|2024-03-07 10:55:00|446.1|445.3|446.1|445.5|447.3|446.5|444.8|444.2|4746
1709809200000|2024-03-07 11:00:00|445.7|445.7|445.5|445|447|446.2|445.5|444.9|7179
1709809500000|2024-03-07 11:05:00|445|444.4|444.8|444.3|445.4|444.4|444.8|444.3|84511
1709809800000|2024-03-07 11:10:00|444.7|444|447|446.5|447.3|446.5|444.6|444|6757
1709810100000|2024-03-07 11:15:00|446.9|445.5|447.5|447|447.6|447.1|446.2|445.5|2144
1709810400000|2024-03-07 11:20:00|447.6|446.6|446.5|446|447.8|446.6|446.3|445.6|7726
1709810700000|2024-03-07 11:25:00|446.8|446.1|447.6|447.1|447.6|447.1|446.8|446.1|3341
1709811000000|2024-03-07 11:30:00|448.2|447.6|448.4|447.9|448.6|447.9|448|447.6|1874
1709811300000|2024-03-07 11:35:00|448.3|447.6|448.7|448.2|448.7|448.3|447.7|447.4|14385
1709811600000|2024-03-07 11:40:00|448.5|448.1|450.3|449.5|451.5|450.8|448.5|448.1|5961
1709811900000|2024-03-07 11:45:00|450.2|449.6|451.2|450.5|452.1|451.3|449.9|449.4|9390
1709812200000|2024-03-07 11:50:00|451.3|450.6|450.7|449.8|451.3|450.7|450|449.5|1241
1709812500000|2024-03-07 11:55:00|450.6|449.9|449.7|448.9|450.7|450.1|449.7|448.9|6764
1709812800000|2024-03-07 12:00:00|449.8|448.8|448.8|447.8|450.2|449.5|448.8|447.8|3935
1709813100000|2024-03-07 12:05:00|448.7|448|448.9|448.2|448.9|448.3|448.5|448|709
1709813400000|2024-03-07 12:10:00|448.8|447.9|448.8|448.3|448.9|448.5|448.3|447.9|2381
1709813700000|2024-03-07 12:15:00|448.6|448.4|449.6|449.1|450.5|450.1|448.6|448.3|4500
1709814000000|2024-03-07 12:20:00|449.5|449|449.4|449.1|449.5|449.1|449.4|449|1077
1709814300000|2024-03-07 12:25:00|448.9|448.3|449|448.4|449|448.4|448.3|447.6|2352
1709814600000|2024-03-07 12:30:00|449.1|448.5|449.3|448.9|449.4|449|449.1|448.4|2164
1709814900000|2024-03-07 12:35:00|449.2|449.2|449.5|449|449.6|449.2|449.1|449|5822
1709815200000|2024-03-07 12:40:00|449.2|449.2|449.8|449.6|449.8|449.6|449.2|448.9|6571
1709815500000|2024-03-07 12:45:00|450.1|449.7|450|449.6|450.2|449.9|450|449.6|4515
1709815800000|2024-03-07 12:50:00|450.1|449.7|450.3|449.8|450.4|450.2|450|449.4|3929
1709816100000|2024-03-07 12:55:00|450.2|449.9|449.7|449.3|450.6|449.9|449.5|449|5432
1709816400000|2024-03-07 13:00:00|450.4|449.4|450.1|449.7|451.2|450.6|449.9|449.4|26701
1709816700000|2024-03-07 13:05:00|450|449.6|449.1|448.5|450|449.6|449|448.2|3582
1709817000000|2024-03-07 13:10:00|449.5|448.6|450.3|449.3|450.3|449.6|449.5|448.6|2735
1709817300000|2024-03-07 13:15:00|450.2|449.4|451.6|450.8|451.6|450.9|450.2|449.4|30276
1709817600000|2024-03-07 13:20:00|451.5|450.5|453.2|452.4|453.3|452.7|451|450.5|5966
1709817900000|2024-03-07 13:25:00|453.3|452.5|452.9|452.5|453.6|452.7|452.9|452.2|5082
1709818200000|2024-03-07 13:30:00|453.3|453|459.1|458.3|459.1|458.3|453.3|453|19948
1709818500000|2024-03-07 13:35:00|459.3|458.4|460.9|460.2|460.9|460.2|458.4|457.9|805548
1709818800000|2024-03-07 13:40:00|461|462.6|464|463|464.7|463.7|461|461.3|14920
1709819100000|2024-03-07 13:45:00|463.7|462.7|460.1|459.4|463.7|462.7|459.9|459.2|13250
1709819400000|2024-03-07 13:50:00|460|459.3|459.3|458.6|460|459.8|459|458.4|8709
1709819700000|2024-03-07 13:55:00|459.4|458.7|458.3|457.9|460.7|459.8|458.3|457.9|38208
1709820000000|2024-03-07 14:00:00|458|457.8|459.1|458.5|459.9|459.3|456.9|456.5|18421
1709820300000|2024-03-07 14:05:00|459.2|458.3|458.6|458|459.4|458.4|457.3|456.6|9169
1709820600000|2024-03-07 14:10:00|458.7|458.1|457.8|457.1|459.3|458.6|456.8|456.5|11205
1709820900000|2024-03-07 14:15:00|457.5|457.3|455.9|455.3|457.5|457.3|455.9|455.3|3120
1709821200000|2024-03-07 14:20:00|456|455.4|455.1|454.5|456.1|455.5|454.8|454.5|1276
1709821500000|2024-03-07 14:25:00|455.2|454.8|456.8|456|456.8|456|455|454.5|4493
1709821800000|2024-03-07 14:30:00|456.7|455.5|457.5|456.9|457.5|456.9|455.7|455.3|4402
1709822100000|2024-03-07 14:35:00|457.6|457|459.5|459|459.8|459.1|457.6|457|16158
1709822400000|2024-03-07 14:40:00|459.6|458.6|458.4|458.2|459.6|459|457.9|457.5|9105
1709822700000|2024-03-07 14:45:00|458.3|458|459.3|458.3|459.3|458.3|457.4|457.1|3420
1709823000000|2024-03-07 14:50:00|459.2|458.4|459.9|459.3|460.1|459.4|458.5|458.1|12514
1709823300000|2024-03-07 14:55:00|459.8|459.2|459.7|458.8|459.8|459.2|459|458.6|6006
1709823600000|2024-03-07 15:00:00|459.6|458.9|465.9|465.1|466.7|465.6|459.4|458.9|28432
1709823900000|2024-03-07 15:05:00|465.8|464.7|466.1|465.4|466.3|465.9|464.1|463.4|8256
1709824200000|2024-03-07 15:10:00|466.8|465.5|467|466.6|469.1|468.6|466.7|465.5|25624
1709824500000|2024-03-07 15:15:00|467.2|466.8|468.6|467.8|469|468.5|466.5|465.9|19836
1709824800000|2024-03-07 15:20:00|468.7|467.9|470|469.4|471.9|471.2|468.6|467.9|19319
1709825100000|2024-03-07 15:25:00|470.5|469.5|470.1|469.3|470.5|469.9|469.7|469.2|16718
1709825400000|2024-03-07 15:30:00|470.2|469.4|470|469.4|470.4|470|469.5|468.6|17267
1709825700000|2024-03-07 15:35:00|469.9|469.6|469.6|469.1|472.1|471.3|469.4|468.5|13550
1709826000000|2024-03-07 15:40:00|470.1|469.5|470.2|469.8|470.2|470|469.4|469.1|10404
1709826300000|2024-03-07 15:45:00|470|469.5|466.7|466|470.5|469.9|466.7|466|9363
1709826600000|2024-03-07 15:50:00|465.6|464.9|463.8|463.4|465.6|465|462.9|462.1|14055
1709826900000|2024-03-07 15:55:00|464.4|463.3|463.1|462.6|464.9|464.4|462.8|462.3|9047
1709827200000|2024-03-07 16:00:00|462.8|462.3|462|461.6|462.9|462.5|461.7|461.2|8927
1709827500000|2024-03-07 16:05:00|462.1|461.2|462.9|462.3|462.9|462.3|461.4|461.1|12047
1709827800000|2024-03-07 16:10:00|462.8|462.2|461|460.7|462.8|462.3|460.5|459.9|6889
1709828100000|2024-03-07 16:15:00|461.6|461.1|462.2|461.7|463.7|463|461.6|461.1|18567
1709828400000|2024-03-07 16:20:00|462|461.6|460.3|459.9|462.1|461.9|460|459.4|4973
1709828700000|2024-03-07 16:25:00|460.2|459.5|459.8|459.3|460.2|459.8|459.5|459|12458
1709884800000|2024-03-08 08:00:00|458.5|455.8|457.6|455.9|458.6|456.5|453.2|451.5|4954
1709885100000|2024-03-08 08:05:00|457.5|455.7|455|453.7|458.8|457.4|454.4|453|14387
1709885400000|2024-03-08 08:10:00|455.3|453.8|455.6|454.4|456.8|455|455.1|453.8|2425
1709885700000|2024-03-08 08:15:00|455.5|454.6|454.2|453|455.6|454.6|454.2|452.9|8057
1709886000000|2024-03-08 08:20:00|454.1|453.1|454.1|453.4|454.1|453.4|454.1|453.1|2674
1709886300000|2024-03-08 08:25:00|454.4|453.5|448.9|447.7|455.4|454.9|448.9|447.6|7901
1709886600000|2024-03-08 08:30:00|448|446.5|447.8|447|450.7|449.5|447.8|446.5|19892
1709886900000|2024-03-08 08:35:00|448.1|446.7|447.5|446.6|448.1|446.7|447.5|446.4|2282
1709887200000|2024-03-08 08:40:00|446.9|447|449.2|448.3|449.3|448.3|446.4|445.8|6554
1709887500000|2024-03-08 08:45:00|449.1|447.7|447.4|446.1|449.3|448.4|447.4|446.1|3141
1709887800000|2024-03-08 08:50:00|447.9|446.2|448|447.2|448.3|447.3|447.6|446.2|16745
1709888100000|2024-03-08 08:55:00|448.8|447.3|447.4|446.7|449|448.1|447.3|446.5|5585
1709888400000|2024-03-08 09:00:00|446.7|446.1|447.2|446.2|447.7|447.2|446.7|446.1|5124
1709888700000|2024-03-08 09:05:00|447.1|446.3|446.5|445.7|447.1|446.5|446.4|445.4|11202
1709889000000|2024-03-08 09:10:00|446.4|445.4|447.5|447|447.5|447|445.7|445.1|3102
1709889300000|2024-03-08 09:15:00|447.3|446.7|446.1|445.2|448|447.5|446.1|445.2|6430
1709889600000|2024-03-08 09:20:00|446.5|445.3|445.5|445|446.7|445.9|445.4|445|3691
1709889900000|2024-03-08 09:25:00|444.6|445.1|444.4|443.4|444.6|445.1|444|443.4|1672
1709890200000|2024-03-08 09:30:00|444.2|443.5|445.2|444.4|446.6|446|444.2|443.5|4514
1709890500000|2024-03-08 09:35:00|446.1|444.3|447.2|446.5|447.2|446.5|446.1|444.3|39656
1709890800000|2024-03-08 09:40:00|448.3|446.4|447.6|446.9|448.6|448|447.6|446.4|5768
1709891100000|2024-03-08 09:45:00|447.5|446.8|447.7|447|447.8|447|446.9|446.3|9678
1709891400000|2024-03-08 09:50:00|447.6|446.9|447.5|447|447.8|447|447|446.5|4134
1709891700000|2024-03-08 09:55:00|447.4|446.7|445.9|445.3|447.4|446.7|445.4|444.6|1693
1709892000000|2024-03-08 10:00:00|445.6|445.2|444.5|443.5|445.6|445.2|443.2|442.5|7391
1709892300000|2024-03-08 10:05:00|444.4|443.4|444|443.1|444.4|443.4|443.8|443|1540
1709892600000|2024-03-08 10:10:00|444.8|443.8|444|443.2|445.2|444.5|443.8|443.1|5353
1709892900000|2024-03-08 10:15:00|445|443.3|444.9|444.4|445.9|444.9|444.9|443.3|2071
1709893200000|2024-03-08 10:20:00|444.7|444.3|443.8|443.2|444.7|444.3|443.1|442.6|3857
1709893500000|2024-03-08 10:25:00|443.7|442.9|443.4|442.4|443.7|442.9|442.6|441.9|4712
1709893800000|2024-03-08 10:30:00|443.3|442.5|442.1|441.4|443.4|442.7|442.1|441.3|2965
1709894100000|2024-03-08 10:35:00|442|441.6|441.3|440.8|442.9|442.4|441.3|440.6|28586
1709894400000|2024-03-08 10:40:00|441.7|441.1|441.7|440.9|443|442.3|441.3|440.6|11665
1709894700000|2024-03-08 10:45:00|441.6|440.8|442.3|441.4|442.8|442|441.6|440.8|2562
1709895000000|2024-03-08 10:50:00|442.2|441.2|440.9|440.2|442.2|441.2|440.6|440|2079
1709895300000|2024-03-08 10:55:00|441.1|440.3|442.5|441.7|442.6|441.7|441.1|440.3|2864
1709895600000|2024-03-08 11:00:00|442.6|441.8|444.1|443.5|444.4|443.7|442.6|441.8|5457
1709895900000|2024-03-08 11:05:00|443.7|443.6|445.9|445.1|446|445.1|443.6|443.1|6532
1709896200000|2024-03-08 11:10:00|445.4|445|444.5|443.6|445.4|445.1|444|443|5961
1709896500000|2024-03-08 11:15:00|444.3|444.3|445.3|444.9|445.3|444.9|444.2|443.7|1932
1709896800000|2024-03-08 11:20:00|445.4|445|445.2|444.6|446.2|445.4|444.8|444|4690
1709897100000|2024-03-08 11:25:00|445.3|445.1|446.5|445.7|446.6|446.3|445.2|444.3|4006
1709897400000|2024-03-08 11:30:00|446.6|445.9|447|446.2|447.9|447.1|446.6|445.9|4208
1709897700000|2024-03-08 11:35:00|447.3|446.5|447.1|446.3|447.8|447.1|446.9|446.3|6431
1709898000000|2024-03-08 11:40:00|447.2|446.4|447.6|446.8|447.6|446.9|446.9|446.2|3137
1709898300000|2024-03-08 11:45:00|447.5|446.4|446.2|445.7|447.5|446.5|446.2|445.7|4610
1709898600000|2024-03-08 11:50:00|446.4|445.9|445.9|445.4|446.4|445.9|445.9|445.4|2534
1709898900000|2024-03-08 11:55:00|446.2|445.5|445.8|445.4|446.4|445.9|445.8|445.4|3393
1709899200000|2024-03-08 12:00:00|446.1|445.5|446.9|446.4|447.1|446.6|446.1|445.5|2503
1709899500000|2024-03-08 12:05:00|447.1|446.5|447.7|447|447.7|447.3|447|446.4|3776
1709899800000|2024-03-08 12:10:00|447.5|447.1|446.9|446.3|447.7|447.2|446.9|446.3|486
1709900100000|2024-03-08 12:15:00|446.6|445.8|445.6|445.1|446.6|445.8|445.6|444.8|10752
1709900400000|2024-03-08 12:20:00|445.1|444.5|447.3|446.3|447.3|446.3|445.1|444.5|1605
1709900700000|2024-03-08 12:25:00|447.2|446.4|447.2|446.5|447.3|446.8|446.8|446.1|3197
1709901000000|2024-03-08 12:30:00|447.1|446.3|447.9|447.3|448.3|447.6|446.4|445.9|5633
1709901300000|2024-03-08 12:35:00|447.8|447.1|447.6|447.2|447.8|447.2|447.6|446.9|1476
1709901600000|2024-03-08 12:40:00|447.5|446.3|446.8|446.2|447.5|446.6|446.2|445.7|4665
1709901900000|2024-03-08 12:45:00|446.2|445.7|446.3|445.5|446.3|445.7|445.9|445.2|1923
1709902200000|2024-03-08 12:50:00|446.1|445.6|447.6|446.9|447.8|447.2|446.1|445.6|2083
1709902500000|2024-03-08 12:55:00|447.5|447|447.4|446.9|447.9|447.5|447.4|446.9|930
1709902800000|2024-03-08 13:00:00|447.5|447.3|448.1|447.5|448.1|447.5|447.1|446.4|3326
1709903100000|2024-03-08 13:05:00|447.9|447.4|447.7|447.3|447.9|447.4|447.7|447.1|805
1709903400000|2024-03-08 13:10:00|447.6|447|446.3|445.7|447.6|447|446|445.4|2883
1709903700000|2024-03-08 13:15:00|446.2|445.5|446.3|445.6|446.4|445.8|445.4|444.9|11055
1709904000000|2024-03-08 13:20:00|446.2|445.2|447.1|446.4|447.1|446.4|445.8|445|2155
1709904300000|2024-03-08 13:25:00|447.3|446.5|447.3|446.3|447.3|446.9|447|446.3|1338
1709904600000|2024-03-08 13:30:00|447.2|446|450.2|450|451.7|450.4|444.9|443.2|9773
1709904900000|2024-03-08 13:35:00|450.9|450.1|452.1|451.4|452.8|452.1|450.8|449.7|10359
1709905200000|2024-03-08 13:40:00|452.6|452|452.7|451.9|453.5|452.7|452.5|451.4|5064
1709905500000|2024-03-08 13:45:00|452.6|451.8|453.7|452.9|455|454.5|452.4|451.8|6785
1709905800000|2024-03-08 13:50:00|453.6|452.3|454.6|453.8|454.7|454|453.3|452.3|2048
1709906100000|2024-03-08 13:55:00|454.2|453.5|454.7|453.9|455.9|455.2|454.2|453.5|10250
1709906400000|2024-03-08 14:00:00|454.6|454|454.9|454.5|455.5|454.8|454.5|453.8|2181
1709906700000|2024-03-08 14:05:00|454.8|454.4|453.2|452.6|454.8|454.5|452.6|452|3329
1709907000000|2024-03-08 14:10:00|454|453.2|453.2|452.7|454.5|453.8|453.2|452.6|1497
1709907300000|2024-03-08 14:15:00|453.1|452.5|453.8|453.1|453.8|453.1|452.9|452.3|594
1709907600000|2024-03-08 14:20:00|453.9|453.2|455.3|454.7|455.6|455|452.9|452.5|2558
1709907900000|2024-03-08 14:25:00|455.2|454.8|455|454.3|456.2|455.6|454.6|454.2|7108
1709908200000|2024-03-08 14:30:00|454.9|454.5|451.2|450.4|455.3|454.7|451.2|450.4|17542
1709908500000|2024-03-08 14:35:00|451.1|450.3|449.7|449|451.6|451|449.6|449|10613
1709908800000|2024-03-08 14:40:00|450.3|449.9|452.6|452.1|453.4|452.6|450.3|449.9|5915
1709909100000|2024-03-08 14:45:00|453|452.2|452.2|451.9|453.6|453.2|452.2|451.8|8131
1709909400000|2024-03-08 14:50:00|451.6|450.9|451.1|450.9|451.6|451.2|451|450.1|4345
1709909700000|2024-03-08 14:55:00|451|450.8|451.4|450.8|451.7|451|450.1|449.8|5504
1709910000000|2024-03-08 15:00:00|452|450.9|453.7|453.1|453.7|453.1|451.7|450.9|3081
1709910300000|2024-03-08 15:05:00|453.6|453.2|452.1|451.6|454.1|453.4|452.1|451.6|7401
1709910600000|2024-03-08 15:10:00|451.9|451.7|451.3|450.7|452.3|452|451|450.7|4308
1709910900000|2024-03-08 15:15:00|451.2|450.8|450.8|450.5|451.3|450.9|450.5|450.1|9326
1709911200000|2024-03-08 15:20:00|450.7|450.2|450.6|450.2|450.8|450.6|450.1|449.6|9417
1709911500000|2024-03-08 15:25:00|450.3|449.9|450.1|449.8|451.5|451.1|450.1|449.8|3928
1709911800000|2024-03-08 15:30:00|450|449.5|452|451.6|452|451.6|449.4|448.9|7202
1709912100000|2024-03-08 15:35:00|453|452.4|454.8|454.1|454.9|454.2|453|452.4|2949
1709912400000|2024-03-08 15:40:00|454.7|453.9|454.3|453.7|454.7|454.1|454|453.7|2011
1709912700000|2024-03-08 15:45:00|454.2|453.4|453.6|453.1|454.2|453.6|453|452.4|12311
1709913000000|2024-03-08 15:50:00|452.6|453.2|452.7|452.2|452.9|453.2|452.5|452|6487
1709913300000|2024-03-08 15:55:00|452.6|452.4|452.1|451.6|452.7|452.4|452|451.4|4554
1709913600000|2024-03-08 16:00:00|452|451.3|451.1|450.7|452.6|452|451.1|450.7|8826
1709913900000|2024-03-08 16:05:00|450.7|450.3|451.1|450.8|451.3|450.9|450.6|450.1|6130
1709914200000|2024-03-08 16:10:00|450.6|450.3|449.6|449.3|450.6|450.4|449.4|449|15636
1709914500000|2024-03-08 16:15:00|449.3|449|449.9|449.4|449.9|449.4|448.1|447.8|12846
1709914800000|2024-03-08 16:20:00|450.2|449.5|449.5|449.1|450.6|450.3|449|448.8|17803
1709915100000|2024-03-08 16:25:00|449.8|449.6|449.9|449.4|450|449.7|449.5|449.3|9477
1710144000000|2024-03-11 08:00:00|445|442.6|449.5|447.5|451.1|447.6|444.8|442.6|11863
1710144300000|2024-03-11 08:05:00|449.6|447.6|450.8|449.5|452.5|450.5|449.6|447.6|17499
1710144600000|2024-03-11 08:10:00|450.7|449.6|450.8|449.5|450.8|449.7|450.7|449.5|4780
1710144900000|2024-03-11 08:15:00|449.5|448.9|451.7|450.6|452.1|450.7|449.5|448.9|6548
1710145200000|2024-03-11 08:20:00|451.6|450.9|451.8|450.7|452|450.9|451|450.4|3237
1710145500000|2024-03-11 08:25:00|453|451.7|450.6|449.7|453|451.7|450.6|449.7|12011
1710145800000|2024-03-11 08:30:00|450.5|449.8|453.1|452.3|453.1|452.3|450.5|449.7|20082
1710146100000|2024-03-11 08:35:00|453.5|452.4|452.8|452|454.3|453|452.6|451.9|110598
1710146400000|2024-03-11 08:40:00|453.8|452.9|455|454.1|456.1|455.1|453.4|452.8|11748
1710146700000|2024-03-11 08:45:00|454.8|454|457.4|456.5|457.7|456.5|454.7|454|8065
1710147000000|2024-03-11 08:50:00|457.3|456.3|460.5|460|461.6|460.8|456.9|456.3|5201
1710147300000|2024-03-11 08:55:00|460.7|460.1|465|464.1|465.3|464.3|460.6|460.1|7457
1710147600000|2024-03-11 09:00:00|464.9|463.2|465.6|464.4|466.1|465.2|463.2|462.7|7418
1710147900000|2024-03-11 09:05:00|465.9|464.5|465.5|464.6|465.9|464.8|464.9|464.4|4249
1710148200000|2024-03-11 09:10:00|465.4|464|461.9|461.7|465.5|464.5|461.9|461.7|8219
1710148500000|2024-03-11 09:15:00|461.5|461.1|468.5|467.6|468.5|467.6|461.5|461.1|5220
1710148800000|2024-03-11 09:20:00|468.1|467.3|468.1|467|468.6|468|468|467|4269
1710149100000|2024-03-11 09:25:00|467.4|466.6|468.6|467.5|471.3|470.4|466.9|466|111763
1710149400000|2024-03-11 09:30:00|468|467.6|465|464.2|468|467.6|464.4|464|7496
1710149700000|2024-03-11 09:35:00|465.1|465|466.3|465.5|466.7|465.9|465.1|465|5709
1710150000000|2024-03-11 09:40:00|466.7|466|467|466.5|468|467.8|466.4|466|6209
1710150300000|2024-03-11 09:45:00|466.8|466.1|467.2|466.4|467.2|466.7|466|465.1|8120
1710150600000|2024-03-11 09:50:00|467.3|466.5|466.9|466.1|467.4|466.5|466|465.5|4139
1710150900000|2024-03-11 09:55:00|467.1|466.2|468.7|467.7|468.7|467.7|467.1|466.2|1622
1710151200000|2024-03-11 10:00:00|468.6|467.8|469.8|469.1|470|469.2|468.4|467.8|7142
1710151500000|2024-03-11 10:05:00|469.9|470.1|471.4|470.4|471.4|470.4|469.9|469.6|4874
1710151800000|2024-03-11 10:10:00|471.7|470.5|471.1|470.5|471.7|470.9|471.1|470.5|3525
1710152100000|2024-03-11 10:15:00|471|470.3|468.7|468|471|470.3|468.7|467.9|13861
1710152400000|2024-03-11 10:20:00|468.3|467.5|469.5|468.7|469.8|468.7|468.3|467.5|2144
1710152700000|2024-03-11 10:25:00|469.2|468.5|469.9|469.2|470|469.2|469.2|468.5|7009
1710153000000|2024-03-11 10:30:00|469.8|468.8|470.6|470.3|470.9|470.6|469.6|468.8|4416
1710153300000|2024-03-11 10:35:00|470.8|469.1|469.2|468.5|470.8|469.3|468.6|467.9|3774
1710153600000|2024-03-11 10:40:00|467.7|468.6|467.7|467|468.2|468.7|467.5|466.8|13207
1710153900000|2024-03-11 10:45:00|467.8|466.9|468.7|467.8|468.7|468.1|467.8|466.9|2061
1710154200000|2024-03-11 10:50:00|468.5|467.9|468.6|467.8|468.6|468.1|468.5|467.8|932
1710154500000|2024-03-11 10:55:00|468.5|468.7|468.6|467.8|469.6|469.2|468.5|467.8|4059
1710154800000|2024-03-11 11:00:00|468.5|467.5|469.5|468.7|469.6|469.2|467.6|466.8|3733
1710155100000|2024-03-11 11:05:00|469.6|468.8|468.8|468.3|469.6|468.8|468.8|468.3|3315
1710155400000|2024-03-11 11:10:00|468.4|468.2|467.5|466.6|468.4|468.2|467.3|466.5|5225
1710155700000|2024-03-11 11:15:00|467.4|466.7|466.3|465.6|467.4|466.9|466|465.6|4055
1710156000000|2024-03-11 11:20:00|466.2|465.2|467.1|466.4|467.1|466.5|465.9|465.2|853
1710156300000|2024-03-11 11:25:00|467.8|467|468|467.2|468|467.2|467.6|467|413
1710156600000|2024-03-11 11:30:00|468.2|467.3|467.7|467|468.3|467.5|467.4|467|2410
1710156900000|2024-03-11 11:35:00|467.6|467.1|466.1|465.4|467.7|467.1|466|465.4|2164
1710157200000|2024-03-11 11:40:00|466|465.5|466.1|465.5|466.1|465.5|465.6|465.4|5191
1710157500000|2024-03-11 11:45:00|466|465.6|465.8|465.3|466.1|465.6|465.7|465.3|1601
1710157800000|2024-03-11 11:50:00|465.4|465.1|465.4|464.9|465.4|465.1|465.3|464.9|5515
1710158100000|2024-03-11 11:55:00|465.2|465|464.2|463.6|465.2|465|464.1|463.5|3074
1710158400000|2024-03-11 12:00:00|464.1|463.5|461.6|461.2|464.1|463.5|461.5|461.2|3270
1710158700000|2024-03-11 12:05:00|463.2|462.5|461.9|461.4|463.2|462.5|461.9|461.4|2527
1710159000000|2024-03-11 12:10:00|462.1||462||462.1||461.9||525
1710159300000|2024-03-11 12:15:00|461.9|461.2|461.2|460.7|461.9|461.3|460.9|460.3|4083
1710159600000|2024-03-11 12:20:00|461.4|460.5|462|461.7|462|461.7|461.4|460.5|265
1710159900000|2024-03-11 12:25:00|462.9|462.5|462.8|462.2|463|462.5|462.1|461.9|5602
1710160200000|2024-03-11 12:30:00|462.9|462|459.7|459.2|462.9|462|459.6|459.2|12229
1710160500000|2024-03-11 12:35:00|459.8|459.5|460.2|459.4|460.4|459.7|459.8|459.3|2435
1710160800000|2024-03-11 12:40:00|460.4|459.5|460.5|460|460.7|460|460.3|459.5|729
1710161100000|2024-03-11 12:45:00|460.6|459.8|460.4|459.8|460.7|459.8|459.5|458.9|2425
1710161400000|2024-03-11 12:50:00|460.3|459.5|460.6|460|460.7|460.2|459.9|459.5|1372
1710161700000|2024-03-11 12:55:00|461.5|460.1|462|461.3|462|461.3|461.5|460.1|990
1710162000000|2024-03-11 13:00:00|461.9|461.4|462.6|462.3|462.9|462.3|461.9|461.4|7712
1710162300000|2024-03-11 13:05:00|462.3|461.6|462.5|462|462.8|462.1|461.7|461.1|5744
1710162600000|2024-03-11 13:10:00|462.6|462.9|463.1|462.4|463.6|462.9|462.6|462.4|3364
1710162900000|2024-03-11 13:15:00|463|462.3|462.3|461.8|463|462.3|462.3|461.8|1959
1710163200000|2024-03-11 13:20:00|462.2|461.7|461.9|461.5|462.3|461.9|461.6|461.4|14591
1710163500000|2024-03-11 13:25:00|462.5|461.6|463.3|462.6|464.6|464.1|462.5|461.6|4260
1710163800000|2024-03-11 13:30:00|463.2|462.7|462.8|462.4|463.8|463.5|462.4|462.1|7334
1710164100000|2024-03-11 13:35:00|462.9|462.5|463.2|462.9|463.6|463.2|462.9|462.4|8605
1710164400000|2024-03-11 13:40:00|463.4|463|462.8|462.5|463.7|463.4|462.8|462.5|6834
1710164700000|2024-03-11 13:45:00|462.7|462.6|461.8|461.4|463|462.7|461.8|461.4|6921
1710165000000|2024-03-11 13:50:00|461.7|461.5|459.4|458.8|461.7|461.5|459.4|458.7|9991
1710165300000|2024-03-11 13:55:00|459.3|458.6|459.5|459.1|460.1|459.5|459.1|458.6|3096
1710165600000|2024-03-11 14:00:00|459.4|458.8|460|459.8|460.7|460.4|459.3|458.8|4607
1710165900000|2024-03-11 14:05:00|460.2|459.9|460.4|459.7|460.4|460.1|459.5|459|4520
1710166200000|2024-03-11 14:10:00|460.3|459.5|459|458.3|460.3|459.5|458.9|458.3|7587
1710166500000|2024-03-11 14:15:00|459.4|458.4|458.9|458.6|459.4|458.8|458.9|458.4|3933
1710166800000|2024-03-11 14:20:00|459.1|458.1|458.6|458.1|459.1|458.1|458.5|458.1|1769
1710167100000|2024-03-11 14:25:00|458.4|458|456.4|456.1|458.6|458.1|456.4|456|5864
1710167400000|2024-03-11 14:30:00|456.9|456.7|458.2|457.5|458.2|457.5|456.9|456.7|2643
1710167700000|2024-03-11 14:35:00|458.6|458.1|458.7|458|458.7|458.1|457.7|457.2|7263
1710168000000|2024-03-11 14:40:00|458.9|458.3|457.3|456.5|458.9|458.3|456.5|455.9|8222
1710168300000|2024-03-11 14:45:00|457.2|456.4|456.4|455.9|457.3|456.4|455.8|455.6|13655
1710168600000|2024-03-11 14:50:00|455.4|456|453.3|452.8|455.4|456|453|452.3|6620
1710168900000|2024-03-11 14:55:00|453.6|453.4|453.2|452.8|454.1|453.8|453.1|452.8|6889
1710169200000|2024-03-11 15:00:00|453.5|453.2|453|452.6|453.8|453.4|452.1|451.5|14561
1710169500000|2024-03-11 15:05:00|453.1|452.7|453.9|453.6|454|453.8|452.8|452.5|9223
1710169800000|2024-03-11 15:10:00|454.1|453.4|455.7|455.3|455.9|455.4|453.5|453.2|8856
1710170100000|2024-03-11 15:15:00|455.6|455.1|456.9|456.5|458|457.4|455|454.8|9344
1710170400000|2024-03-11 15:20:00|456.8|456.3|456.7|456.1|457.7|457.1|455|454.3|4872
1710170700000|2024-03-11 15:25:00|456.6|456.5|458|457.4|458.2|457.6|456.5|456.2|5040
1710171000000|2024-03-11 15:30:00|458.1|457.5|460.4|459.8|460.4|459.8|457.8|457.4|22343
1710171300000|2024-03-11 15:35:00|460.3|459.9|459.5|459|460.3|460.1|459.3|458.9|6391
1710171600000|2024-03-11 15:40:00|459.1|458.9|457.5|457.2|459.1|459.1|457.5|457.2|7984
1710171900000|2024-03-11 15:45:00|457.4|457|458.1|457.7|458.8|458.5|457|456.4|7317
1710172200000|2024-03-11 15:50:00|458.5|457.8|458.8|458.4|458.8|458.4|458.2|457.8|5815
1710172500000|2024-03-11 15:55:00|458.5|458.5|458.1|457.5|458.8|458.6|457.8|457.5|10180
1710172800000|2024-03-11 16:00:00|457.7|457.4|458.9|458.5|459.4|459|457|456.8|12795
1710173100000|2024-03-11 16:05:00|459|458.6|458.9|458.6|459.1|458.6|458.2|457.9|3236
1710173400000|2024-03-11 16:10:00|459.3|458.8|459.4|459|459.6|459.3|458.5|458.3|9466
1710173700000|2024-03-11 16:15:00|459.6|459.1|458.8|458.5|459.8|459.5|458.8|458.5|8256
1710174000000|2024-03-11 16:20:00|458.2|457.9|458.4|458.3|458.8|458.7|458.1|457.8|14082
1710174300000|2024-03-11 16:25:00|458.3|458.1|457.9|457.2|458.4|458.2|457.7|457.2|11276
1710230400000|2024-03-12 08:00:00|461.6|459.8|459.9|458.1|462.3|459.8|456|453.4|16763
1710230700000|2024-03-12 08:05:00|460|458.2|460.3|459.2|461.4|460|459.8|458.2|4231
1710231000000|2024-03-12 08:10:00|460.2|459.1|459|457.9|460.2|459.1|457.6|456.1|2160
1710231300000|2024-03-12 08:15:00|459.2|458|458.2|457.4|459.2|458|458.2|457.3|2688
1710231600000|2024-03-12 08:20:00|458.5|457.5|458.7|457.6|459.6|458.7|458.5|457.5|1655
1710231900000|2024-03-12 08:25:00|458.6|457.7|457.3|456.5|458.6|457.7|457.3|456.5|876
1710232200000|2024-03-12 08:30:00|457.9|456.6|460.1|459.4|460.3|459.4|457.9|456.6|3319
1710232500000|2024-03-12 08:35:00|460.2|459.5|460.3|459.5|460.4|459.6|460.2|459.4|5381
1710232800000|2024-03-12 08:40:00|460.2|459.6|460.7|460|460.7|460.1|460.1|459.3|2427
1710233100000|2024-03-12 08:45:00|460.6|459.8|460.7|460.1|460.7|460.1|460|459|2043
1710233400000|2024-03-12 08:50:00|460.6|460|460.2|459.4|460.8|460.3|460.2|459.3|1582
1710233700000|2024-03-12 08:55:00|460.3|459.6|460.1|459.4|460.3|459.6|460.1|459.4|1847
1710234000000|2024-03-12 09:00:00|460.9|460.3|460.1|459.4|460.9|460.3|460|459.4|1280
1710234300000|2024-03-12 09:05:00|460.6|459.5|459.1|458.4|460.6|460.1|459.1|458.3|3807
1710234600000|2024-03-12 09:10:00|459|458.3|457.2|456.7|459|458.3|457.1|456.7|13078
1710234900000|2024-03-12 09:15:00|457.1|456.1|455.8|455.1|457.2|456.1|455.8|455|1382
1710235200000|2024-03-12 09:20:00|455.7|455|455.3|454.9|455.7|455.1|454.8|454.1|5305
1710235500000|2024-03-12 09:25:00|456|455|455.7|455|456.5|456.3|455.7|455|3969
1710235800000|2024-03-12 09:30:00|455.2|454.7|454.9|454.2|455.2|454.8|454.6|454.1|6057
1710236100000|2024-03-12 09:35:00|455.4|454.3|455.3|454.7|455.5|455.3|454.6|454.1|3168
1710236400000|2024-03-12 09:40:00|455.2|454.6|453.8|452.9|455.2|454.6|453.8|452.9|1250
1710236700000|2024-03-12 09:45:00|454.4|454.1|454.9|454.4|454.9|454.4|454.4|454.1|2532
1710237000000|2024-03-12 09:50:00|455.3|455|457.3|456.5|457.8|457.1|455.3|455|3042
1710237300000|2024-03-12 09:55:00|457.2|456.1|456.7|456.1|457.2|456.1|456.6|456.1|2403
1710237600000|2024-03-12 10:00:00|456.6|456.5|457.3|456.9|457.3|457.1|456.6|456.2|3553
1710237900000|2024-03-12 10:05:00|458|456.8|457.3|456.7|458|457.7|457.3|456.7|3696
1710238200000|2024-03-12 10:10:00|457.9|457.2|457.9|457.2|457.9|457.2|457.8|457.2|487
1710238500000|2024-03-12 10:15:00|458.3|457.8|459.4|458.7|459.7|458.8|458.2|457.6|2480
1710238800000|2024-03-12 10:20:00|459.9|459|460.4|459.8|461|460.1|459.9|459|3724
1710239100000|2024-03-12 10:25:00|460.5|459.5|460.3|459.9|460.5|460.1|460|459.5|4557
1710239400000|2024-03-12 10:30:00|460.2|459.6|462.5|461.6|462.6|461.9|460.2|459.6|4696
1710239700000|2024-03-12 10:35:00|462.6|461.7|463|462.3|463|462.6|462.4|461.6|2014
1710240000000|2024-03-12 10:40:00|462.9|462.4|461.9|461.2|462.9|462.4|461.8|461.2|5217
1710240300000|2024-03-12 10:45:00|461.8|461|460.7|460.3|461.8|461|460.7|460.3|1721
1710240600000|2024-03-12 10:50:00|460.9|460.6|461.6|461.4|461.6|461.4|460.9|460.5|2730
1710240900000|2024-03-12 10:55:00|462.2|461.9|461.6|461|462.2|461.9|461.6|461|2165
1710241200000|2024-03-12 11:00:00|461.9|461.5|462.7|462.2|462.7|462.2|461.9|461.5|3295
1710241500000|2024-03-12 11:05:00|462.8|462.4|462.3|461.7|462.8|462.5|462.3|461.7|2756
1710241800000|2024-03-12 11:10:00|462.6|461.9|461.9|461.2|462.7|462.3|461.9|461.2|1715
1710242100000|2024-03-12 11:15:00|461.8|461.1|461.3|460.8|461.8|461.2|461.3|460.8|1267
1710242400000|2024-03-12 11:20:00|461.4|460.6|461.3|460.9|461.6|461.2|461.1|460.3|3230
1710242700000|2024-03-12 11:25:00|461.5|461.2|461.1|460.5|461.6|461.2|461.1|460.4|3287
1710243000000|2024-03-12 11:30:00|461|460.4|462.5|462.1|462.5|462.1|460.7|459.8|5113
1710243300000|2024-03-12 11:35:00|463|462.2|463|462.5|463.1|462.6|462.2|462|2992
1710243600000|2024-03-12 11:40:00|462.6|462.6|466.1|465.6|466.1|465.6|462.4|462.1|6801
1710243900000|2024-03-12 11:45:00|465.9|465.4|465.4|464.8|466.1|465.6|465.4|464.8|4960
1710244200000|2024-03-12 11:50:00|465.3|464.9|464.7|464.2|465.4|464.9|464.6|464.2|847
1710244500000|2024-03-12 11:55:00|464.5|463.9|464|463.7|464.7|464.2|464|463.6|3055
1710244800000|2024-03-12 12:00:00|464.4|463.6|464.4|463.9|464.8|464|464|463.6|1575
1710245100000|2024-03-12 12:05:00|465.6|465|467.4|466.8|467.4|466.8|465.6|465|202
1710245400000|2024-03-12 12:10:00|467.9|467.2|469.1|468.7|469.1|468.8|467.9|467.2|1496
1710245700000|2024-03-12 12:15:00|468.7|468.8|469.1|468.5|469.2|468.8|468.3|467.8|22335
1710246000000|2024-03-12 12:20:00|469|468.3|468.2|467.6|469|468.3|468.2|467.6|3198
1710246300000|2024-03-12 12:25:00|468.1|467.4|466.9|465.9|468.1|467.4|466.9|465.9|2857
1710246600000|2024-03-12 12:30:00|466.8|465.6|468|467|468.3|467.2|462.3|460.5|15249
1710246900000|2024-03-12 12:35:00|467.7|466.8|472.5|471.9|472.7|472|467.7|466.8|6630
1710247200000|2024-03-12 12:40:00|473.3|472.6|469.2|468.4|473.3|472.7|469.2|468.4|42450
1710247500000|2024-03-12 12:45:00|469.5|468.9|470.7|470|471.6|470.8|468.7|467.7|7887
1710247800000|2024-03-12 12:50:00|470.6|469.5|468.1|467|470.6|469.5|468.1|467|8554
1710248100000|2024-03-12 12:55:00|467.6|466.5|468.6|467.8|469.2|468.3|466.7|465.8|6738
1710248400000|2024-03-12 13:00:00|468.8|468.3|467.4|466.5|468.8|468.3|466.8|465.9|3591
1710248700000|2024-03-12 13:05:00|468.3|466.6|469.1|468.6|469.4|468.6|467.3|466.6|3176
1710249000000|2024-03-12 13:10:00|469.5|469|469.2|468.4|469.9|469.2|467.6|467.4|3109
1710249300000|2024-03-12 13:15:00|469.1|468.3|468.4|467.9|469.1|468.6|468.3|467.6|3917
1710249600000|2024-03-12 13:20:00|469.1|468|469.1|468.4|469.2|468.9|468.7|468|2186
1710249900000|2024-03-12 13:25:00|469|468.3|470|469.3|470|469.3|468.8|468.3|7574
1710250200000|2024-03-12 13:30:00|469.9|468.4|469|468.5|469.9|469.5|468.9|468.4|7788
1710250500000|2024-03-12 13:35:00|468.9|468|466.7|466.3|468.9|468.2|466.7|466.3|7494
1710250800000|2024-03-12 13:40:00|466.8|467.3|468.5|468.1|468.5|468.1|466.7|466.2|14757
1710251100000|2024-03-12 13:45:00|468.6|468.2|469.2|468.7|469.2|469|468.1|467.4|12891
1710251400000|2024-03-12 13:50:00|467.9|467.3|467.8|467|468.4|467.7|465.9|465.2|6448
1710251700000|2024-03-12 13:55:00|467|467.1|467.4|466.7|467.9|467.6|467|466.4|3075
1710252000000|2024-03-12 14:00:00|467.5|467|468.3|467.8|468.3|468|467.3|466.8|2724
1710252300000|2024-03-12 14:05:00|468.4|467.4|468.7|468.2|469.2|468.8|467.6|467|4500
1710252600000|2024-03-12 14:10:00|468.4|467.9|469|468.4|469|468.4|467.8|467.3|9434
1710252900000|2024-03-12 14:15:00|469.7|468.5|471.2|470.7|471.2|470.9|468.9|468.2|8912
1710253200000|2024-03-12 14:20:00|471.5|470.8|472.3|471.6|472.6|472|471.1|470.7|15848
1710253500000|2024-03-12 14:25:00|472.2|471.7|471.5|470.9|472.3|471.8|471.4|470.6|23743
1710253800000|2024-03-12 14:30:00|471.6|471.1|471.3|470.7|471.6|471.4|470.5|470|3583
1710254100000|2024-03-12 14:35:00|472.2|471.7|474.8|474.3|474.9|474.6|471.6|470.9|8124
1710254400000|2024-03-12 14:40:00|474.9|474.4|475.8|475.4|476.1|475.6|474.9|474.4|11989
1710254700000|2024-03-12 14:45:00|475.4|475.1|474.6|474.1|475.4|475.1|474|473.7|4078
1710255000000|2024-03-12 14:50:00|475.1|474.5|474.9|474.5|475.7|475.2|474.8|474.3|3998
1710255300000|2024-03-12 14:55:00|475|474.6|473.3|472.8|475.3|475|473.3|472.8|26860
1710255600000|2024-03-12 15:00:00|473.4|473.1|473.7|473.1|474|473.7|472.9|472.5|26918
1710255900000|2024-03-12 15:05:00|473.8|473.2|474.3|474|474.6|474.4|473.8|473.2|4569
1710256200000|2024-03-12 15:10:00|474.4|473.6|472.3|471.7|474.5|473.6|472.3|471.5|32343
1710256500000|2024-03-12 15:15:00|472|471.8|472.2|471.5|472.4|472.2|472|471.5|1727
1710256800000|2024-03-12 15:20:00|472.1|471.6|472.2|471.6|472.5|472.1|472|471.5|4758
1710257100000|2024-03-12 15:25:00|472.5|471.7|471.7|471.4|472.5|472|471.5|471.1|6355
1710257400000|2024-03-12 15:30:00|472|471.2|472.9|472.6|472.9|472.6|472|471.2|9962
1710257700000|2024-03-12 15:35:00|472.8|472.4|471.6|471.2|472.8|472.5|471.2|470.8|6938
1710258000000|2024-03-12 15:40:00|471.2|471.1|470.7|470.4|471.4|471.1|470.6|470.2|6577
1710258300000|2024-03-12 15:45:00|470.8|470.5|471.3|470.8|471.3|470.8|470.5|470.2|2237
1710258600000|2024-03-12 15:50:00|471.2|470.6|472.5|472.1|472.5|472.1|470.8|470.6|8432
1710258900000|2024-03-12 15:55:00|472.7|472.4|472.5|472.1|472.7|472.4|471.7|471.4|7045
1710259200000|2024-03-12 16:00:00|472.3|471.9|470.2|469.8|472.3|471.9|470|469.8|10261
1710259500000|2024-03-12 16:05:00|470.5|469.9|469.9|469.6|470.8|470.6|469.8|469.4|5516
1710259800000|2024-03-12 16:10:00|470.1|469.9|469.9|469.6|470.2|470|469.8|469.4|3104
1710260100000|2024-03-12 16:15:00|470.1|469.9|468|467.6|470.4|470.1|467.6|467|14120
1710260400000|2024-03-12 16:20:00|468.1|467.7|466.6|466.1|468.3|468.1|466.3|465.9|9794
1710260700000|2024-03-12 16:25:00|466.4|465.9|466.5|466.2|466.9|466.5|465.4|464.9|14830
1710316800000|2024-03-13 08:00:00|469.1|466.5|464.3|462.3|469.1|466.6|464|461.8|10056
1710317100000|2024-03-13 08:05:00|464.1|462.4|462.3|460.7|464.1|462.4|461.7|460|807
1710317400000|2024-03-13 08:10:00|462.2|460.9|463.8|462.4|463.8|462.4|461.3|460.2|3223
1710317700000|2024-03-13 08:15:00|464.2|463|464|462.8|464.4|463|461.8|461|7170
1710318000000|2024-03-13 08:20:00|463|462.4|461.1|460.3|463|462.5|461.1|460.3|8785
1710318300000|2024-03-13 08:25:00|460.9|460|462.5|461.9|462.5|462.1|459.8|459|14522
1710318600000|2024-03-13 08:30:00|461.4|460.4|460.7|460|461.4|460.6|460.7|460|4245
1710318900000|2024-03-13 08:35:00|460.5|459.4|460|459|460.5|459.5|460|459|3426
1710319200000|2024-03-13 08:40:00|459.9|458.3|460.1|459.3|460.3|459.5|459.1|458.3|861
1710319500000|2024-03-13 08:45:00|460.3|459.6|459.6|459|460.3|459.6|459.6|459|3850
1710319800000|2024-03-13 08:50:00|460.7|459.4|461.2|460.2|461.7|460.7|460.7|459.4|3650
1710320100000|2024-03-13 08:55:00|461.1|460.1|460.5|459.7|461.1|460.3|460.3|459.6|7341
1710320400000|2024-03-13 09:00:00|460.4|459.8|462.7|461.8|462.7|461.8|460.3|459.7|2388
1710320700000|2024-03-13 09:05:00|462.6|461.9|462.3|461.7|462.6|461.9|462.1|461.7|1039
1710321000000|2024-03-13 09:10:00|463|462.5|462.7|462|463|462.6|462.6|462|5037
1710321300000|2024-03-13 09:15:00|462.6|462.6|463|462.3|463.5|462.6|462.6|462.1|3000
1710321600000|2024-03-13 09:20:00|462.9|461.8|462.6|462|462.9|462.1|462|461.5|1130
1710321900000|2024-03-13 09:25:00|462.3|461.5|463|462.3|463|462.8|462.2|461.5|2703
1710322200000|2024-03-13 09:30:00|462.5|462.1|462|461.7|463|462.6|462|461.7|1772
1710322500000|2024-03-13 09:35:00|462.3|461.8|462.2|461.7|462.5|462.1|461.9|461.5|1995
1710322800000|2024-03-13 09:40:00|462.1|461.6|461.5|461.1|462.1|461.7|461.5|461.1|1662
1710323100000|2024-03-13 09:45:00|461.7|461.2|461.3|460.9|461.7|461.3|461.3|460.9|345
1710323400000|2024-03-13 09:50:00|461.4|461|461|460.4|461.4|461|460.6|460.3|3145
1710323700000|2024-03-13 09:55:00|461.1|460.5|462.5|462.2|462.5|462.2|461.1|460.5|4552
1710324000000|2024-03-13 10:00:00|463|462.7|463.6|463|463.8|463|463|462.7|1249
1710324300000|2024-03-13 10:05:00|463.1|462.7|463|462.3|463.1|462.9|462.7|462.3|819
1710324600000|2024-03-13 10:10:00|462.9|462.2|463.1|462.7|463.2|462.7|462.6|462.2|13044
1710324900000|2024-03-13 10:15:00|463.2|462.4|462.5|462.1|463.2|462.4|462.3|461.6|974
1710325200000|2024-03-13 10:20:00|462.4|462.2|462.6|462.2|462.6|462.3|462.4|462.2|756
1710325500000|2024-03-13 10:25:00|462.3|462.3|463.2|462.6|463.4|462.9|462|461.7|2400
1710325800000|2024-03-13 10:30:00|463.1|462.7|463.6|463|464|463.9|463.1|462.7|2139
1710326100000|2024-03-13 10:35:00|463.4|463.1|463.8|463.3|463.9|463.3|463.1|462.7|173325
1710326400000|2024-03-13 10:40:00|463.6|463.2|463.5|463|464|463.8|463.4|463|2442
1710326700000|2024-03-13 10:45:00|463.4|463.1|463.7|463.3|464|463.3|463.3|463|938
1710327000000|2024-03-13 10:50:00|463.6|463.2|463|462.8|463.6|463.2|463|462.8|1859
1710327300000|2024-03-13 10:55:00|462.9|462.5|463.9|463.3|464|463.6|462.9|462.5|2144
1710327600000|2024-03-13 11:00:00|463.8|463.1|463.4|463.1|463.8|463.1|463.4|463.1|1561
1710327900000|2024-03-13 11:05:00|463.3|463|462.2|461.8|463.3|463|462.1|461.8|2705
1710328200000|2024-03-13 11:10:00|462.1|461.9|462.3|461.8|462.3|461.9|462|461.6|609
1710328500000|2024-03-13 11:15:00|462.2|462.1|462.6|462.3|462.6|462.3|462.2|462|232
1710328800000|2024-03-13 11:20:00|462.5|462.1|462.1|461.8|462.5|462.1|462|461.8|2370
1710329100000|2024-03-13 11:25:00|461.8|461.6|462.1|461.6|462.1|461.7|461.7|461.4|1903
1710329400000|2024-03-13 11:30:00||461.5||461.5||461.5||461.4|1
1710329700000|2024-03-13 11:35:00|461.9|461.6|462.9|462.5|463.1|462.7|461.7|461.6|2080
1710330000000|2024-03-13 11:40:00|463|461.6|462.6|462.2|463|462.2|461.9|461.5|1223
1710330300000|2024-03-13 11:45:00|462.5||462.5||462.6||462.5||260
1710330600000|2024-03-13 11:50:00|462.4|462|462.2|461.6|462.4|462|461.6|461.3|3543
1710330900000|2024-03-13 11:55:00|462.6|461.7|462.5|462.2|463.2|462.9|462.5|461.7|2755
1710331200000|2024-03-13 12:00:00|462.7|462.3|461.7|461.5|463.5|462.8|461.7|461.5|2627063
1710331500000|2024-03-13 12:05:00|461.9|461.7|462.9|462.6|462.9|462.6|461.9|461.7|2672053
1710331800000|2024-03-13 12:10:00|462.7|462.5|462.9|462.4|462.9|462.5|462.6|462.4|1849
1710332100000|2024-03-13 12:15:00|462.8|462.5|461.9|461.6|462.9|462.5|461.6|461.3|2637
1710332400000|2024-03-13 12:20:00|461.8|461.4|462.4|462|462.5|462|461.1|460.8|2487
1710332700000|2024-03-13 12:25:00|462.6|462.2|462.3|462|462.6|462.2|462.3|461.9|564
1710333000000|2024-03-13 12:30:00|462.5|462.1|463.9|463.3|464|463.4|462.5|462.1|4432
1710333300000|2024-03-13 12:35:00|463.8|462.7|463.2|462.9|463.8|463.1|463.2|462.7|1198
1710333600000|2024-03-13 12:40:00|463.1|462.2|462.4|462.1|463.1|462.2|462.4|462.1|1493
1710333900000|2024-03-13 12:45:00|462.6|462.3|463|462.8|463.5|462.9|462.6|462.1|1543
1710334200000|2024-03-13 12:50:00|463.5|462.9|462.3|461.8|463.6|463.2|462.2|461.8|8331
1710334500000|2024-03-13 12:55:00|462.2|462.2|461.4|460.9|462.2|462.2|461.4|460.9|2226
1710334800000|2024-03-13 13:00:00|461.5|461.2|461.8|461.5|462|461.7|461.5|461.2|1856
1710335100000|2024-03-13 13:05:00|461.5|461.4|461.5|460.8|461.8|461.4|460.8|460.4|1813
1710335400000|2024-03-13 13:10:00|461.4||461.4||461.4||461.4||1006
1710335700000|2024-03-13 13:15:00|461.3|460.9|460.6|460.2|461.3|460.9|460.5|460.2|2183
1710336000000|2024-03-13 13:20:00|461|460.5|461|460.5|461.1|460.6|460.8|460.4|613
1710336300000|2024-03-13 13:25:00|460.9|460.4|461.9|461.6|461.9|461.6|460.7|460.4|790
1710336600000|2024-03-13 13:30:00|462.5|461.9|463.1|462.4|463.1|462.4|461.9|461.5|3583
1710336900000|2024-03-13 13:35:00|462.9|462.5|463.1|462.7|463.3|462.8|462.7|462.3|8500
1710337200000|2024-03-13 13:40:00|463|462.5|461.9|461.6|463|462.5|461.9|461.6|6328
1710337500000|2024-03-13 13:45:00|461.8|461.4|462.8|462.3|462.8|462.3|461.6|461.4|6671
1710337800000|2024-03-13 13:50:00|462.7|462.2|462.5|462.1|462.7|462.2|462.5|462.1|2904
1710338100000|2024-03-13 13:55:00|462.4|462|462.2|461.8|462.4|462|462.1|461.8|1430
1710338400000|2024-03-13 14:00:00|462.1|462.1|462.5|462.1|462.5|462.2|462.1|462|4372
1710338700000|2024-03-13 14:05:00|462.6|462.2|465|464.4|465|464.4|462.6|462.1|3815
1710339000000|2024-03-13 14:10:00|464.9|465.3|466.7|466.2|467.1|466.4|464.9|465.3|10836
1710339300000|2024-03-13 14:15:00|466.8|466.1|466.6|466|466.8|466.1|465.7|465.4|4976
1710339600000|2024-03-13 14:20:00|466.3|465.9|468|467.5|468.2|467.5|466.3|465.9|2865
1710339900000|2024-03-13 14:25:00|468.1|467.4|467.6|467.3|468.1|467.4|467.6|467.1|1429
1710340200000|2024-03-13 14:30:00|467.8|467.5|466.8|466.6|468.2|467.8|466.7|466.5|4167
1710340500000|2024-03-13 14:35:00|467.3|466.9|466.7|466.4|467.4|467.1|466.6|466.4|6352
1710340800000|2024-03-13 14:40:00|466.6|466.2|468.1|467.6|468.2|467.6|466.5|466.2|2932
1710341100000|2024-03-13 14:45:00|468|467.4|467.6|466.9|468|467.4|466.5|466.2|4756
1710341400000|2024-03-13 14:50:00|467.3|466.8|467.9|467.3|467.9|467.3|465.4|464.9|36108
1710341700000|2024-03-13 14:55:00|468.1|467.6|468|467.5|468.3|468.1|467.8|467.4|7339
1710342000000|2024-03-13 15:00:00|468.2|467.6|468.3|468|468.4|468.2|468.1|467.6|11781
1710342300000|2024-03-13 15:05:00|468.2|467.9|468.9|468.5|469.1|468.8|468|467.8|1793
1710342600000|2024-03-13 15:10:00|468.8|468.6|469.7|469.1|469.7|469.1|468.7|468.5|3499
1710342900000|2024-03-13 15:15:00|469.6|469.2|470.1|469.8|470.1|470|469.6|469.2|2684
1710343200000|2024-03-13 15:20:00|470.2|470|470.1|470|470.6|470.2|469.7|469.4|4568
1710343500000|2024-03-13 15:25:00|470.3|470.1|471.9|471.3|471.9|471.5|470.3|470.1|6843
1710343800000|2024-03-13 15:30:00|472|471.4|472.1|471.8|472.3|471.9|471.7|471.4|3413
1710344100000|2024-03-13 15:35:00|472.2|471.9|472.5|472.2|472.6|472.4|472.2|471.9|8760
1710344400000|2024-03-13 15:40:00|471.7|471.4|471.8|471.5|471.8|471.5|471.3|471|8426
1710344700000|2024-03-13 15:45:00|471.4|471.6|470.9|470.5|471.6|471.6|470.5|470.1|9768
1710345000000|2024-03-13 15:50:00|471.1|470.6|472.3|471.7|472.3|471.7|471.1|470.6|6670
1710345300000|2024-03-13 15:55:00|472.2|471.8|471.1|470.8|472.4|472.2|470.9|470.7|8073
1710345600000|2024-03-13 16:00:00|470.5|470.2|470.3|470|470.5|470.2|469.6|469.1|3187
1710345900000|2024-03-13 16:05:00|470.5|470.3|471.6|471.2|471.7|471.3|470.5|470.3|914
1710346200000|2024-03-13 16:10:00|471.5|471|471.4|471.2|471.5|471.2|471|470.8|8389
1710346500000|2024-03-13 16:15:00|471.6|471.3|470.7|470.4|472.3|472.1|470.5|470.3|7814
1710346800000|2024-03-13 16:20:00|470.5|470.3|470.1|469.9|470.5|470.3|470|469.8|2529
1710347100000|2024-03-13 16:25:00|470.2|470|470.9|470.4|471|470.8|470.2|470|20826
1710403200000|2024-03-14 08:00:00|476.7|464.4|474.7|472.7|476.7|472.7|472.8|464.4|6891
1710403500000|2024-03-14 08:05:00|474.6|472.8|472.8|471.2|474.6|473|472.8|471.2|4775
1710403800000|2024-03-14 08:10:00|472.7|472.6|474|473.2|476.3|474.8|472.7|472.5|6444
1710404100000|2024-03-14 08:15:00|473.9|473|471.6|470.3|473.9|473|471.6|470.3|12116
1710404400000|2024-03-14 08:20:00|471.5|469.9|470|469.1|471.5|470.1|470|469.1|2418
1710404700000|2024-03-14 08:25:00|470.4|469.8|470.8|469.7|471.3|470.4|470.4|469.6|1254
1710405000000|2024-03-14 08:30:00|471|469.8|472.2|471.7|472.4|472.2|471|469.8|3841
1710405300000|2024-03-14 08:35:00|472.5|472|473|472.4|473.1|472.8|472.4|471.7|4252
1710405600000|2024-03-14 08:40:00|472.3|472.3|471.7|470.8|472.3|472.3|471.5|470.7|5620
1710405900000|2024-03-14 08:45:00|471.9|470.9|471.2|470.6|471.9|471.2|471.2|470.5|1812
1710406200000|2024-03-14 08:50:00|470.9|470.3|470|469.2|470.9|470.3|469.4|469|2639
1710406500000|2024-03-14 08:55:00|470.5|469.3|470|469.4|470.7|470.5|469.8|469.3|3087
1710406800000|2024-03-14 09:00:00|||||||||7
1710407100000|2024-03-14 09:05:00|469.9|469.5|468.8|468.2|469.9|469.5|468.8|468.2|1810
1710407400000|2024-03-14 09:10:00|468.2|467.5|467|466.4|468.2|467.5|466.2|465.9|7329
1710407700000|2024-03-14 09:15:00|467.4|466.5|467.2|466.3|468.5|467.9|466.4|465.9|2947
1710408000000|2024-03-14 09:20:00|467.3|466.4|466.4|466|467.3|466.5|466.4|466|5952
1710408300000|2024-03-14 09:25:00|467|466.1|465.9|465.2|467|466.3|465.6|465.1|1818
1710408600000|2024-03-14 09:30:00|465.8|465.3|466.9|466.2|466.9|466.3|465.8|465.3|2047
1710408900000|2024-03-14 09:35:00|466.3|466.3|464.5|464.1|466.4|466.3|464.5|464.1|25418
1710409200000|2024-03-14 09:40:00|464.4|463.9|465.7|465.3|465.9|465.4|464.4|463.9|10399
1710409500000|2024-03-14 09:45:00|465.6|465|465.9|465.2|466.3|465.7|465.1|464.5|2855
1710409800000|2024-03-14 09:50:00|465.6|465.1|466.2|465.7|466.3|465.9|465.6|465.1|1873
1710410100000|2024-03-14 09:55:00|466.4|466|465.4|465|466.8|466.4|465.4|465|6802
1710410400000|2024-03-14 10:00:00|466|465.5|465.7|465.1|466|465.5|465|464.7|3652
1710410700000|2024-03-14 10:05:00|465.5|465|465.7|465.1|465.7|465.1|465.5|465|417
1710411000000|2024-03-14 10:10:00|466.4|465.8|465.6|465.3|466.7|466.1|465.6|465.3|2499
1710411300000|2024-03-14 10:15:00|465.9|465.4|466.8|466.2|467.4|466.8|465.8|465.3|2876
1710411600000|2024-03-14 10:20:00|466.7|467|468.3|467.7|468.3|467.7|466.7|467|2299
1710411900000|2024-03-14 10:25:00|468.4|467.8|467|466.2|468.4|467.9|466.8|466.2|4216
1710412200000|2024-03-14 10:30:00|466.9||466.9||466.9||466.8||54
1710412500000|2024-03-14 10:35:00|467.3|466.3|467.2|466.4|467.3|466.8|466.7|466.2|1587
1710412800000|2024-03-14 10:40:00|467.1|466.2|467.2|466.7|467.3|466.7|466.6|466.2|2434
1710413100000|2024-03-14 10:45:00|467.3|466.8|466.9|466.3|467.8|467.2|466.8|466.3|2637
1710413400000|2024-03-14 10:50:00|466.8|466.4|466.9|466.3|466.9|466.6|466.7|466.3|788
1710413700000|2024-03-14 10:55:00|467.1|466.4|462.9|462.3|467.1|466.6|462.5|462|4824
1710414000000|2024-03-14 11:00:00|462.2|461.6|464.3|463.4|464.3|463.4|461.6|461.2|6352
1710414300000|2024-03-14 11:05:00|464.1|463.3|464.1|463.5|465|464.3|463.9|463.3|582
1710414600000|2024-03-14 11:10:00|464.3|463.4|464.1|463.6|464.3|463.6|464.1|463.4|103
1710414900000|2024-03-14 11:15:00|463.9|463.9|463|462.4|464.3|463.9|462.9|462.3|4080
1710415200000|2024-03-14 11:20:00|462.9||462.8||463||462.8||3544
1710415500000|2024-03-14 11:25:00|462.6|462.2|461.2|460.8|462.7|462.2|461.2|460.8|13847
1710415800000|2024-03-14 11:30:00|461|460.7|464|463.3|464|463.3|461|460.7|15388
1710416100000|2024-03-14 11:35:00|463.6|463.2|462.4|461.8|463.8|463.2|462.4|461.6|2401
1710416400000|2024-03-14 11:40:00|462.9|461.7|463.1|462.3|463.2|462.4|462.9|461.7|365
1710416700000|2024-03-14 11:45:00|462.5|462.4|462.8|462.1|462.9|462.4|462.3|462.1|2027
1710417000000|2024-03-14 11:50:00|462.1|461.3|461.9|461.4|462.1|461.4|461.7|461.1|2242
1710417300000|2024-03-14 11:55:00|462|461.3|462.2|461.8|462.5|462.4|462|461.3|3639
1710417600000|2024-03-14 12:00:00|462.3|461.7|461.5|460.9|462.3|461.8|461.5|460.9|4951
1710417900000|2024-03-14 12:05:00|461.4|461|462.5|462|462.6|462.1|461.4|461|6392
1710418200000|2024-03-14 12:10:00|462.3|461.8|462.6|462.1|462.6|462.1|462.2|461.8|2656
1710418500000|2024-03-14 12:15:00|462.7|462.2|462.8|462.1|462.8|462.2|462.7|462.1|1156
1710418800000|2024-03-14 12:20:00|462.7|461.9|462.3|461.9|462.7|461.9|462.1|461.9|262
1710419100000|2024-03-14 12:25:00|462.4|462.1|462.2|461.7|462.7|462.3|462.2|461.7|1877
1710419400000|2024-03-14 12:30:00|462.1|462.2|462.3|461.7|463|462.2|461.8|461.4|12725
1710419700000|2024-03-14 12:35:00|462.2|461.5|461.1|460.6|462.2|461.5|461.1|460.6|2827
1710420000000|2024-03-14 12:40:00|461.4|461|460.6|460.1|462.1|461.5|460.6|460|40237
1710420300000|2024-03-14 12:45:00|460.5|459|459|458.4|460.5|459|458.9|458.4|5579
1710420600000|2024-03-14 12:50:00|458.9|458.1|458.3|457.6|458.9|458.1|457.8|457.2|5247
1710420900000|2024-03-14 12:55:00|458.6|457.7|458.6|458.1|458.6|458.1|458|457.5|1842
1710421200000|2024-03-14 13:00:00|459.1|458.4|459.6|459|459.7|459|459.1|458.4|1560
1710421500000|2024-03-14 13:05:00|459.2|458.7|457.2|456.5|459.2|458.7|457.1|456.4|2896
1710421800000|2024-03-14 13:10:00|457.1||457.2||457.2||457||212
1710422100000|2024-03-14 13:15:00|457.1|456.7|456.6|456.3|457.1|456.7|456.6|456.3|858
1710422400000|2024-03-14 13:20:00|456.9|456.4|457.8|457.5|457.8|457.5|456.9|456.3|1026
1710422700000|2024-03-14 13:25:00|458.1|457.3|457.7|457|458.5|458.1|457.7|457|1153
1710423000000|2024-03-14 13:30:00|457.6|457.2|456.9|456.4|458.2|457.7|456.9|456.4|5018
1710423300000|2024-03-14 13:35:00|456.8|456|457.5|456.9|457.5|457|456.5|455.9|7514
1710423600000|2024-03-14 13:40:00|456.9|456.4|457.5|456.9|457.5|457.1|456.9|456.4|4369
1710423900000|2024-03-14 13:45:00|456.8|456.4|453.8|453.2|456.8|456.4|453.8|453.1|9558
1710424200000|2024-03-14 13:50:00|453.7|453|454.6|454.1|456|455.3|453|452.5|13407
1710424500000|2024-03-14 13:55:00|454.7|454.4|455.2|454.6|455.3|454.8|454.2|453.4|13893
1710424800000|2024-03-14 14:00:00|454.7|453.8|455.2|454.6|455.2|454.6|454.7|453.7|2267
1710425100000|2024-03-14 14:05:00|455.1|454.7|455.2|454.7|455.2|454.7|455.1|454.7|841
1710425400000|2024-03-14 14:10:00|456.3|455.6|456|455.4|456.3|455.6|455|454.7|8532
1710425700000|2024-03-14 14:15:00|455.9|454.4|455.5|454.9|455.9|454.9|454.5|454.3|5639
1710426000000|2024-03-14 14:20:00|455.4|454.3|454|453.3|455.4|454.3|453.4|453.3|4533
1710426300000|2024-03-14 14:25:00|454.2|453.4|453.8|453.4|454.2|453.6|453.3|452.8|11441
1710426600000|2024-03-14 14:30:00|454.2|453.5|457|456.6|457.7|457.2|454.2|453.5|19926
1710426900000|2024-03-14 14:35:00|457.3|456.7|458.8|458.4|459|458.4|456.8|456.5|9306
1710427200000|2024-03-14 14:40:00|458.7|458|457.6|456.8|458.7|458|457.6|456.8|9046
1710427500000|2024-03-14 14:45:00|457.7|457|459.1|458.7|459.7|459.2|457|456.9|3236
1710427800000|2024-03-14 14:50:00|459.2|459.1|457.4|456.9|459.7|459.1|457.4|456.9|2438
1710428100000|2024-03-14 14:55:00|457|456.5|457.2|456.8|457.5|457|456.6|456.2|9519
1710428400000|2024-03-14 15:00:00|457.4|456.9|458.7|458.4|459.5|458.8|457.4|456.9|4354
1710428700000|2024-03-14 15:05:00|458.6|458.2|459.4|459|459.5|459.1|458.6|458.1|2271
1710429000000|2024-03-14 15:10:00|459.1|458.8|460|459.6|460|459.6|459.1|458.8|3204
1710429300000|2024-03-14 15:15:00|460.2|459.7|459.2|458.7|460.3|460.1|459|458.6|5576
1710429600000|2024-03-14 15:20:00|459.1|458.6|458.5|458|459.1|458.6|458.2|458|6054
1710429900000|2024-03-14 15:25:00|458.4|457.8|458.1|457.8|458.4|457.8|457.8|457.5|5341
1710430200000|2024-03-14 15:30:00|458.6|457.9|458.5|458|458.6|458.2|457.7|457.4|3168
1710430500000|2024-03-14 15:35:00|458.6|458.1|459.2|458.8|459.5|459.2|458.3|458.1|6208
1710430800000|2024-03-14 15:40:00|459.3|459.1|459|458.6|459.5|459.2|458.6|458.4|10509
1710431100000|2024-03-14 15:45:00|459.6|459.1|459.5|459.3|460.7|460.1|459.5|459.1|7295
1710431400000|2024-03-14 15:50:00|459.8|459.2|460.9|460.5|461|460.6|459.5|459.2|3544
1710431700000|2024-03-14 15:55:00|461|460.6|460.6|460.4|461|460.7|460.5|460.3|9245
1710432000000|2024-03-14 16:00:00|460.5|460.5|461.9|461.6|461.9|461.7|460.5|460.5|6233
1710432300000|2024-03-14 16:05:00|461.8|461.8|460.9|460.7|462.4|462|460.9|460.7|8743
1710432600000|2024-03-14 16:10:00|460.5|460.1|460.6|460.2|461.1|460.8|460.4|460.1|5587
1710432900000|2024-03-14 16:15:00|460.5|460.4|461.3|461|462|461.6|460.5|460.4|11225
1710433200000|2024-03-14 16:20:00|461.4|461.1|461.7|461.3|462.3|461.9|461|460.7|11035
1710433500000|2024-03-14 16:25:00|461.8|461.4|464|463|464|463|461.6|461.3|18629
1710489600000|2024-03-15 08:00:00|467.9|462.8|467.2|465.7|468.3|465.8|465.9|462.8|2108
1710489900000|2024-03-15 08:05:00|466.5|465.3|466|465.2|467.7|466.6|465.9|464.8|5111
1710490200000|2024-03-15 08:10:00|465.5|464.7|464|462.6|465.5|464.7|463.4|462.4|1727
1710490500000|2024-03-15 08:15:00|464.9|462.7|466|464.9|466.1|464.9|464.9|462.7|2868
1710490800000|2024-03-15 08:20:00|466.7|465.7|467|466.1|467.6|466.1|466.7|465.7|4269
1710491100000|2024-03-15 08:25:00|468.2|467.4|466.7|466|468.8|468.4|466.2|465.8|7206
1710491400000|2024-03-15 08:30:00|466.8|465.9|464.6|464.2|467|466.1|464.6|464.2|6899
1710491700000|2024-03-15 08:35:00|464.8|464.3|465.7|464.7|465.7|464.7|463.6|463.2|3780
1710492000000|2024-03-15 08:40:00|465.8|464.8|464.3|464|465.9|464.8|464.3|464|18940
1710492300000|2024-03-15 08:45:00|464.4|463.5|462|461.6|464.4|463.5|462|461.6|1855
1710492600000|2024-03-15 08:50:00|462.2|461.9|463.7|463.1|464|463.7|461.6|461|3088
1710492900000|2024-03-15 08:55:00|463.8|463.2|464.4|463.5|464.4|463.8|463.8|463.2|639
1710493200000|2024-03-15 09:00:00|464.3|463.9|467.9|467.1|468.8|467.7|464.3|463.9|8492
1710493500000|2024-03-15 09:05:00|468.4|467.9|469.8|469.5|469.8|469.5|468.4|467.9|6533
1710493800000|2024-03-15 09:10:00|468.5|467.6|468.6|467.8|469.3|468.9|468.4|467.6|2847
1710494100000|2024-03-15 09:15:00|468.5|467.6|468.3|467.8|468.5|467.8|467|466.1|17454
1710494400000|2024-03-15 09:20:00|468.5|467.9|470.5|470.1|471.3|470.6|468.5|467.9|2847
1710494700000|2024-03-15 09:25:00|470.7|470.2|470.5|469.8|470.7|470.2|470.1|469.5|13727
1710495000000|2024-03-15 09:30:00|471.1|470.8|471.9|471.2|471.9|471.2|470.5|470.2|3969
1710495300000|2024-03-15 09:35:00|470.9|471.3|471.9|471.2|475.9|475|470.5|470.4|10768
1710495600000|2024-03-15 09:40:00|472.5|471.9|472|471.3|472.5|471.9|472|471.2|3656
1710495900000|2024-03-15 09:45:00|472.4|471.4|472.7|472.1|474.2|473.2|472.4|471.4|38321
1710496200000|2024-03-15 09:50:00|473.1|472.6|473.2|472.7|473.2|472.7|473.1|472.5|7454
1710496500000|2024-03-15 09:55:00|473.3|473.1|473|472.4|474.1|473.7|472.7|472.1|6358
1710496800000|2024-03-15 10:00:00|473.8|473.1|472.9|472.4|474|473.2|472.7|472|3438
1710497100000|2024-03-15 10:05:00|472.8|472.3|472.8|472.2|473.7|473.1|472.5|472.2|6503
1710497700000|2024-03-15 10:15:00|471.4|470.6|470.4|470|471.4|470.7|470.1|469.7|4966
1710498000000|2024-03-15 10:20:00|470|469.4|471.1|470.5|471.4|471|470|469.4|7285
1710498300000|2024-03-15 10:25:00|470.9|470.3|470.8|470.2|471.4|471|470.5|470|2986
1710498600000|2024-03-15 10:30:00|471|470.3|471.1|470.5|472.5|471.9|471|470.3|4432
1710498900000|2024-03-15 10:35:00|471.2||471||471.2||471||3851
1710499200000|2024-03-15 10:40:00|470.9|470.4|471|470.6|471.1|470.7|470.5|470.1|3339
1710499500000|2024-03-15 10:45:00|470.9|470.5|468.9|468.6|470.9|470.5|468.8|468.6|6040
1710499800000|2024-03-15 10:50:00|468.8|468.7|470.1|469.9|470.4|470.1|468.8|468.7|8902
1710500100000|2024-03-15 10:55:00|470.2|470|469.5|469.2|470.4|470.1|469.5|469.2|8868
1710500400000|2024-03-15 11:00:00|469.6|469.9|471.9|471.3|471.9|471.3|469.6|469.9|4914
1710500700000|2024-03-15 11:05:00|471.7|471.6|471.4|471.2|471.7|471.6|471.1|470.9|3202
1710501000000|2024-03-15 11:10:00|471.6|471|471.4|471|471.6|471|471|470.8|1018
1710501300000|2024-03-15 11:15:00|471.5|471.1|470.6|470.1|471.5|471.2|470.6|469.9|1838
1710501600000|2024-03-15 11:20:00|470.5|469.9|469.3|469|470.5|469.9|468.8|468.5|2140
1710501900000|2024-03-15 11:25:00|468.8|468.4|469|468.5|469|468.8|468.6|468.4|4469
1710502200000|2024-03-15 11:30:00||468.4||468.5||468.5||468.4|391
1710502500000|2024-03-15 11:35:00|469.1|468.8|468.7|468.3|469.1|468.8|468.7|468.3|1118
1710502800000|2024-03-15 11:40:00|468.3|467.8|468.2|467.6|468.3|467.8|468|467.5|3946
1710503100000|2024-03-15 11:45:00|467.4|467.1|467.4|467|467.4|467.1|467.3|467|832
1710503400000|2024-03-15 11:50:00|467.3|467.2|466.8|466.4|467.3|467.2|466.7|466.4|2491
1710503700000|2024-03-15 11:55:00|466.7|466.2|467.9|467.4|468|467.4|466.3|465.9|2811
1710504000000|2024-03-15 12:00:00|467.7|467.3|467.3|466.9|467.9|467.3|467.2|466.9|379
1710504300000|2024-03-15 12:05:00|467.2|467|466.6|466|467.3|467.1|466.5|466|4817
1710504600000|2024-03-15 12:10:00|466.2|465.7|466.4|466.2|466.6|466.2|465.5|465.2|8040
1710504900000|2024-03-15 12:15:00|466.2|466|466.6|466|466.6|466|465.6|465.3|2809
1710505200000|2024-03-15 12:20:00|466.5|465.8|466.5|466.1|466.5|466.1|466.2|465.8|2771
1710505500000|2024-03-15 12:25:00|466.7|466.2|465.8|464.9|466.7|466.4|465.7|464.9|913
1710505800000|2024-03-15 12:30:00|465.2|465|467.3|466.6|467.3|466.6|464.6|463.4|4435
1710506100000|2024-03-15 12:35:00|466.8|466.5|466.7|466.5|467.3|466.6|466.7|466.5|1987
1710506400000|2024-03-15 12:40:00|466.4|466.1|465.8|465.6|466.4|466.1|465.8|465.6|1062
1710506700000|2024-03-15 12:45:00|466|465.7|466.6|466.3|466.6|466.3|466|465.7|1396
1710507000000|2024-03-15 12:50:00|466.8|466.4|466.1|465.8|466.8|466.6|466|465.5|21201
1710507300000|2024-03-15 12:55:00|466|465.9|464.5|463.8|466|465.9|464.5|463.8|1974
1710507600000|2024-03-15 13:00:00|464.4|463.7|464.5|464.2|464.5|464.2|463.9|463.6|3338
1710507900000|2024-03-15 13:05:00|464.8|464.4|464.6|463.9|464.8|464.4|464.2|463.9|1476
1710508200000|2024-03-15 13:10:00|464.5|464|464.5|464.1|464.5|464.1|464.5|464|696
1710508500000|2024-03-15 13:15:00|464.4|464|464.5|464.1|464.5|464.1|463.9|463.7|2901
1710508800000|2024-03-15 13:20:00|464|463.7|463.7|463.3|464.1|463.7|463.6|463.2|34821
1710509100000|2024-03-15 13:25:00|463.5|463.1|464|463.5|464.3|463.7|463.3|462.8|3228
1710509400000|2024-03-15 13:30:00|464.1|463.1|464.9|464.5|464.9|464.5|463.3|463|10009
1710509700000|2024-03-15 13:35:00|465.1|464.9|466.1|465.7|466.1|465.7|464.8|464.6|4298
1710510000000|2024-03-15 13:40:00|466.3|466|464.9|464.6|467.2|466.6|464.8|464.6|9164
1710510300000|2024-03-15 13:45:00|464.8|464.5|465.8|465.3|465.9|465.5|464.7|464.3|4937
1710510600000|2024-03-15 13:50:00|465.9|465.4|465.5|465.2|466.5|465.9|465.3|465|4558
1710510900000|2024-03-15 13:55:00|465.6|465.4|466.8|466.3|466.8|466.4|465.5|465.2|4636
1710511200000|2024-03-15 14:00:00|467|466.4|466.3|466|467|466.5|465.6|465.4|5585
1710511500000|2024-03-15 14:05:00|465.9|465.7|464.1|463.7|465.9|465.7|464|463.6|5231
1710511800000|2024-03-15 14:10:00|464.5|464|465.6|465.1|465.6|465.3|464.5|464|2786
1710512100000|2024-03-15 14:15:00|465.7|465.3|465.5|465|466.3|466|465.3|465|8466
1710512400000|2024-03-15 14:20:00|465.4|465.1|464.9|464.5|465.8|465.4|464.9|464.5|2488
1710512700000|2024-03-15 14:25:00|464.8|464.3|463.8|463.3|464.8|464.3|463.6|463.2|3128
1710513000000|2024-03-15 14:30:00|463.7|462.5|462.1|461.8|463.7|462.5|462|461.6|7243
1710513300000|2024-03-15 14:35:00|462.4|462.1|462.5|462.2|462.8|462.3|462.1|461.9|6914
1710513600000|2024-03-15 14:40:00|462.7|462.3|462.7|462.2|462.7|462.3|461.7|461.4|3071
1710513900000|2024-03-15 14:45:00|462.4|462|461.6|461.1|462.5|462|460.8|460.2|3548
1710514200000|2024-03-15 14:50:00|461.5|461.3|461.6|461.2|461.7|461.4|461.3|461.1|17950
1710514500000|2024-03-15 14:55:00|461.7|461.4|463.5|463.3|463.5|463.3|461.5|461.2|4112
1710514800000|2024-03-15 15:00:00|464.2|463.7|462.9|462.4|464.5|463.9|462.3|462.1|4450
1710515100000|2024-03-15 15:05:00|462.8|462.6|461.5|461|463|462.7|460.9|460.3|4342
1710515400000|2024-03-15 15:10:00|461.6|461.3|461.9|461.6|462|461.6|461.4|461.1|2695
1710515700000|2024-03-15 15:15:00|462|461.7|461.3|460.9|462.8|462.4|461.3|460.9|3844
1710516000000|2024-03-15 15:20:00|461.7|461.3|461.3|460.9|461.7|461.3|461.2|460.9|1624
1710516300000|2024-03-15 15:25:00|461.2|461|460.9|460.4|461.6|461.4|460.8|460.3|7086
1710516600000|2024-03-15 15:30:00|460.3|460|460.4|459.9|460.4|460|459.9|459.5|5329
1710516900000|2024-03-15 15:35:00|460.3|459.7|460.2|459.7|460.3|459.7|460|459.7|14865
1710517200000|2024-03-15 15:40:00|460.4|460.2|460.4|459.9|460.5|460.2|460.2|459.9|3888
1710517500000|2024-03-15 15:45:00|460.7|460|460.1|459.7|460.7|460.4|459.8|459.4|4433
1710517800000|2024-03-15 15:50:00|460.3|460|460.4|460|460.4|460.2|460.3|459.9|3521
1710518100000|2024-03-15 15:55:00|460.5|460.2|460.3|460|460.6|460.3|460.1|459.7|6660
1710518400000|2024-03-15 16:00:00|460.2|459.9|460.7|460.3|460.8|460.4|460|459.7|7415
1710518700000|2024-03-15 16:05:00|461.1|460.7|461.2|460.9|461.2|460.9|460.4|460|6364
1710519000000|2024-03-15 16:10:00|460.8|460.6|459.4|459.1|460.9|460.6|458.9|458.6|9582
1710519300000|2024-03-15 16:15:00|459.5|459.2|458.3|458.2|459.7|459.4|457.9|457.6|16268
1710519600000|2024-03-15 16:20:00|458.2|458.1|458.2|458|458.2|458.1|457.4|457.1|13648
1710519900000|2024-03-15 16:25:00|458.3|458.1|457.8|457.4|458.4|458.2|457.2|456.9|13883
1710748800000|2024-03-18 08:00:00|465|462.7|468.1|466.1|468.5|466.2|464.5|462.3|15101
1710749100000|2024-03-18 08:05:00|469|466.2|472.7|471.1|474.5|472.7|469|466.2|16976
1710749400000|2024-03-18 08:10:00|474.4|471.2|476.6|475.2|476.9|475.4|474.4|471.2|55801
1710749700000|2024-03-18 08:15:00|477|475.3|476.5|475.3|478|477.3|476.5|475.3|29109
1710750000000|2024-03-18 08:20:00|476.8|475.9|476.2|474.8|476.9|475.9|473.7|472.5|44734
1710750300000|2024-03-18 08:25:00|476.1|474.9|476.2|475|476.2|475|474.9|474.5|2850
1710750600000|2024-03-18 08:30:00|476|475.1|473.6|472.9|476|475.2|473.6|472.9|8703
1710750900000|2024-03-18 08:35:00|473.4|473|475.5|474.6|475.5|474.6|473.4|473|8821
1710751200000|2024-03-18 08:40:00|475.3|473.8|475.1|474.5|475.4|474.6|474.5|473.8|2040
1710751500000|2024-03-18 08:45:00|474.9|474.2|475.1|474.6|475.1|474.6|473.6|472.9|7765
1710751800000|2024-03-18 08:50:00|475.5|474.9|477.1|476.5|477.1|476.5|475.5|474.9|40962
1710752100000|2024-03-18 08:55:00|476.7|476.1|479.2|478.3|479.2|478.3|476.7|476.1|6813
1710752400000|2024-03-18 09:00:00|480|478.6|477.8|477.2|480|479.1|477.5|476.9|9286
1710752700000|2024-03-18 09:05:00|477.7|477.3|477.8|477.3|477.8|477.3|477.7|477.2|1140
1710753000000|2024-03-18 09:10:00|478|477.4|478.2|477.4|478.6|477.7|477.9|477.3|7951
1710753300000|2024-03-18 09:15:00|478.1|477.5|476.9|476.4|478.2|477.7|476.8|476.4|7681
1710753600000|2024-03-18 09:20:00|476.6|476|477.4|476.4|477.9|477.2|476.4|475.4|7182
1710753900000|2024-03-18 09:25:00|477.9|477.1|478.8|477.7|478.8|478.2|477.9|477.1|5480
1710754200000|2024-03-18 09:30:00|478.7|477.8|479.1|478.5|479.3|479.1|478.6|477.8|3555
1710754500000|2024-03-18 09:35:00|478.2|477.7|477.4|476.5|478.2|477.7|477.1|476.5|3067
1710754800000|2024-03-18 09:40:00|477.6|476.6|477.6|476.9|477.6|477|477.3|476.6|1234
1710755100000|2024-03-18 09:45:00|477.5|477|476.4|476|477.5|477.3|476.4|476|6636
1710755400000|2024-03-18 09:50:00|476.3|475.9|474.3|473.5|476.3|475.9|474.3|473.5|1735
1710755700000|2024-03-18 09:55:00|474.5|473.6|474.5|473.7|474.9|474.3|474.3|473.6|641
1710756000000|2024-03-18 10:00:00|474.4|473.8|474.2|473.8|474.4|473.8|474.2|473.7|730
1710756300000|2024-03-18 10:05:00|474.5|474|474.8|474.4|475.7|475.4|474.5|474|3720
1710756600000|2024-03-18 10:10:00|474.2|474.3|473.5|473.3|474.8|474.6|473.5|473.3|3076
1710756900000|2024-03-18 10:15:00|473.4|473|473.3|472.7|474.8|474|473.2|472.7|5766
1710757200000|2024-03-18 10:20:00|473.4|471.8|473|472.6|473.4|472.6|472.4|471.8|864
1710757500000|2024-03-18 10:25:00|472.9|472.4|472.6|472|473.5|472.7|472.1|471.7|1464
1710757800000|2024-03-18 10:30:00|472.5|471.7|471.2|470.6|472.5|471.7|471.1|470.6|947
1710758100000|2024-03-18 10:35:00|470.6|470.7|470.4|469.7|470.6|471|470.4|469.6|1382
1710758400000|2024-03-18 10:40:00|470.3||470.3||470.3||470.3||2209
1710758700000|2024-03-18 10:45:00|470.2|469.9|469.4|468.8|470.4|470.2|469.4|468.7|2002
1710759000000|2024-03-18 10:50:00|469|468.7|470.5|469.6|470.5|469.6|469|468.5|2268
1710759300000|2024-03-18 10:55:00|470.7|469.7|471.9|471.2|471.9|471.5|470.6|469.7|758
1710759600000|2024-03-18 11:00:00|471.8|471.3|472.2|471.4|472.2|471.7|471.4|471|1424
1710759900000|2024-03-18 11:05:00|472.4|471.5|471.4|470.7|472.5|471.7|470.8|470.3|1195
1710760200000|2024-03-18 11:10:00|471.7|470.8|472.5|472.1|472.6|472.2|471.7|470.8|1410
1710760500000|2024-03-18 11:15:00|472.8|472.2|473.2|472.4|473.3|472.6|472.8|472.2|1389
1710760800000|2024-03-18 11:20:00|473.1|472.5|472.9|472.5|473.1|472.9|472.9|472.5|640
1710761100000|2024-03-18 11:25:00|472.8|472.6|472.8|472.3|472.8|472.6|472.4|472.1|2093
1710761400000|2024-03-18 11:30:00|472.6|472.1|471.8|471.3|473.2|472.8|471.5|471|15693
1710761700000|2024-03-18 11:35:00|471.7|471.4|472.5|472.1|473.1|472.5|471.7|471.4|3124
1710762000000|2024-03-18 11:40:00|473|472.4|472.4|472.1|473.2|472.7|472.4|472.1|2572
1710762300000|2024-03-18 11:45:00|472.5|472|472.5|472|472.5|472|472.2|472|869
1710762600000|2024-03-18 11:50:00|472.4|472.3|475.1|474.4|475.1|474.4|472.4|472.3|3807
1710762900000|2024-03-18 11:55:00|475|474.7|476|475.4|476.1|475.4|474.5|474.6|1411
1710763200000|2024-03-18 12:00:00|475.9|475.5|474.9|474.2|475.9|475.6|474.4|474|1687
1710763500000|2024-03-18 12:05:00|474.8|474.6|474.5|474.2|474.9|474.6|474.4|474.2|987
1710763800000|2024-03-18 12:10:00|474.6|473.9|473.9|473.3|474.6|473.9|473.6|473.3|1366
1710764100000|2024-03-18 12:15:00|473.8|473.2|472.8|472.3|473.8|473.5|472.8|472.3|2246
1710764400000|2024-03-18 12:20:00|472.7|472.1|472.3|471.8|472.9|472.3|472.3|471.8|815
1710764700000|2024-03-18 12:25:00|471.8|471.5|471.8|471.5|471.9|471.5|471.8|471.5|1569
1710765000000|2024-03-18 12:30:00|471.9|471.6|470.9|470.4|471.9|471.6|470.8|470.4|7316
1710765300000|2024-03-18 12:35:00|470.8|470.5|470.9|470.7|470.9|470.7|470.6|470.4|4522
1710765600000|2024-03-18 12:40:00|471.7|471.4|472.3|471.8|472.6|472.1|471.7|471.4|1019
1710765900000|2024-03-18 12:45:00|472.4|472|471|470.6|472.6|472.4|470.9|470.6|1428
1710766200000|2024-03-18 12:50:00|471.1|471.4|471.7|471.3|471.9|471.4|471|471.2|321
1710766500000|2024-03-18 12:55:00|472|471.5|472|471.8|472|471.8|472|471.5|1611
1710766800000|2024-03-18 13:00:00|471.8|471.7|472.4|471.9|472.5|472.1|471.6|471.1|4199
1710767100000|2024-03-18 13:05:00|472|471.8|472.1|471.7|472.3|472|472|471.7|739
1710767400000|2024-03-18 13:10:00|472.2|471.3|470.4|470.1|472.2|471.3|470.4|470.1|1655
1710767700000|2024-03-18 13:15:00|470.3|469.8|469.8|469.1|470.7|470.1|469.7|469.1|2760
1710768000000|2024-03-18 13:20:00|469.9|469.2|470.4|469.5|470.4|469.8|469.9|469.1|838
1710768300000|2024-03-18 13:25:00|470.2|469.6|470|469.6|470.8|470.6|470|469.5|1348
1710768600000|2024-03-18 13:30:00|469.6|469.2|467|466.5|469.6|469.2|467|466.5|2544
1710768900000|2024-03-18 13:35:00|466.9|465.7|465.5|464.6|466.9|466.2|465.2|464.4|29374
1710769200000|2024-03-18 13:40:00|466.2|464.7|466|465.4|466.3|466|465.9|464.7|1862
1710769500000|2024-03-18 13:45:00|465.9|465|464.3|463.7|465.9|465.3|464|463.6|7544
1710769800000|2024-03-18 13:50:00|464.7|463.9|464.6|464.1|464.8|464.2|464.2|463.7|2450
1710770100000|2024-03-18 13:55:00|464.7|463.9|464.7|463.9|464.8|463.9|464.2|463.9|436
1710770400000|2024-03-18 14:00:00|464.9|464|465.5|465.1|466.5|466.1|464.9|464|1883
1710770700000|2024-03-18 14:05:00|465.4|465|466|465.3|466|465.3|464.7|464.4|4442
1710771000000|2024-03-18 14:10:00|466.3|465.4|464.5|464|466.4|465.9|464.4|464|7674
1710771300000|2024-03-18 14:15:00|464.8|464.5|464.9|464.5|464.9|464.5|464.8|464.5|576
1710771600000|2024-03-18 14:20:00|464.5|464.3|464|463.7|465.4|465|464|463.5|4423
1710771900000|2024-03-18 14:25:00|464.4|463.8|464.4|463.9|464.5|464|464.2|463.7|682
1710772200000|2024-03-18 14:30:00|464.5|464|463.7|463.4|464.5|464.3|463.7|463.4|2097
1710772500000|2024-03-18 14:35:00|463.6|463.3|462.8|462.5|463.6|463.3|462.7|462.5|6709
1710772800000|2024-03-18 14:40:00|462.7|462.4|462.5|462.1|463.4|462.9|462.3|462.1|3341
1710773100000|2024-03-18 14:45:00|462.3|462|464.2|463.8|464.5|464.1|462.3|462|2421
1710773400000|2024-03-18 14:50:00|463.8|463.6|464.2|463.8|464.2|463.8|463.6|463.4|1480
1710773700000|2024-03-18 14:55:00|464|463.9|464.1|463.6|464.2|464|463.7|463.5|9579
1710774000000|2024-03-18 15:00:00|464.2|464|463.5|463|464.9|464.4|463.2|463|2395
1710774300000|2024-03-18 15:05:00|463.3|462.9|462.6|462.2|463.3|462.9|462.6|462.2|1242
1710774600000|2024-03-18 15:10:00|462.5|462.1|463.1|462.9|463.3|462.9|462.2|461.8|2397
1710774900000|2024-03-18 15:15:00|462.9|462.8|461.5|461.1|463.2|462.8|461.4|461.1|18587
1710775200000|2024-03-18 15:20:00|460.8|460.5|460.4|460|460.8|460.5|460.2|460|968
1710775500000|2024-03-18 15:25:00|460.5|460.3|461.1|460.7|461.7|461.3|460.5|460.3|4902
1710775800000|2024-03-18 15:30:00|460.7|460.3|459.9|459.6|460.7|460.3|459.9|459.6|7126
1710776100000|2024-03-18 15:35:00|459.8|459.3|460.5|460.3|460.5|460.3|459.2|458.9|23879
1710776400000|2024-03-18 15:40:00|460.4|460.2|462.2|461.6|462.2|461.6|460.4|460.2|8692
1710776700000|2024-03-18 15:45:00|461.6|461.4|461|460.4|461.9|461.6|460.8|460.4|5547
1710777000000|2024-03-18 15:50:00|460.9|460.5|460.4|460.1|460.9|460.5|460.4|460.1|1969
1710777300000|2024-03-18 15:55:00|460.5|460.2|461.1|460.8|461.2|460.9|460.5|460.2|3698
1710777600000|2024-03-18 16:00:00|461|460.3|461.5|461.2|461.6|461.2|460.3|460|15021
1710777900000|2024-03-18 16:05:00|461.4|461.3|462.6|462.3|462.6|462.4|461.3|461|9764
1710778200000|2024-03-18 16:10:00|462.7|462.2|464.3|463.7|464.3|463.9|462.5|462.2|10912
1710778500000|2024-03-18 16:15:00|464.4|463.8|463.9|463.6|464.4|464.2|463.5|463.2|5221
1710778800000|2024-03-18 16:20:00|463.8|463.8|463.4|463.2|464.2|463.8|463.3|463.1|8087
1710779100000|2024-03-18 16:25:00|463.2|463.1|463.9|463.5|463.9|463.7|463.2|463|55853
1710835200000|2024-03-19 08:00:00|461.8|458.6|460.5|458.9|461.8|458.9|454.9|451.5|51901
1710835500000|2024-03-19 08:05:00|461.6|459.7|461.8|460.7|461.8|460.9|460.7|458.9|13899
1710835800000|2024-03-19 08:10:00|463|462.3|463|462|463.1|462.3|462|461|11061
1710836100000|2024-03-19 08:15:00|463.3|463.6|462.8|461.4|465.2|463.6|462.8|461.4|2187
1710836400000|2024-03-19 08:20:00|462.7|462.5|462.6|461.9|463.7|462.8|462.3|461.9|1850
1710836700000|2024-03-19 08:25:00|462.5|462|463|462.3|463.1|462.5|462|461.1|2399
1710837000000|2024-03-19 08:30:00|462.9|461.7|462.4|461.4|462.9|462.1|461.9|460.7|2515
1710837300000|2024-03-19 08:35:00|462.3|461.3|462|461.3|462.3|461.3|462|461.3|724
1710837600000|2024-03-19 08:40:00|462.8|462.2|462.1|461.3|462.9|462.3|462|461.3|2309
1710837900000|2024-03-19 08:45:00|462|460.1|460.4|459.5|462|460.7|460.4|459.5|6776
1710838200000|2024-03-19 08:50:00|461.1|459.6|460.2|459.6|461.1|460.5|459.1|458.4|5764
1710838500000|2024-03-19 08:55:00|460.1|458.9|460.2|459.8|460.2|459.8|459.4|458.8|726
1710838800000|2024-03-19 09:00:00|460.1|459.7|460.6|460.1|461.5|460.6|460.1|459.7|7431
1710839100000|2024-03-19 09:05:00|460.1|459.3|460.3|459.9|460.6|460.2|459.8|459|2770
1710839400000|2024-03-19 09:10:00|460|459.4|459.5|458.9|460.3|459.8|459.5|458.8|1139
1710839700000|2024-03-19 09:15:00|459.4|458.7|460|459.7|460|459.7|458.8|458.5|1348
1710840000000|2024-03-19 09:20:00|460.1|459.8|460.2|459.6|460.3|459.9|460.1|459.6|1588
1710840300000|2024-03-19 09:25:00|460.1|459.5|459.5|459|460.1|459.6|459.5|458.9|4276
1710840600000|2024-03-19 09:30:00|459.4|458.9|459|458.6|459.8|459.3|459|458.6|4102
1710840900000|2024-03-19 09:35:00|459.3|458.7|459.1|458.7|459.4|459|459.1|458.6|3957
1710841200000|2024-03-19 09:40:00|459|458.6|459.2|458.8|459.7|459.4|459|458.6|5792
1710841500000|2024-03-19 09:45:00|459.1|458.4|456.9|456.5|459.1|458.4|456.9|456.5|3552
1710841800000|2024-03-19 09:50:00|456.4|455.9|457|456.5|457.2|456.5|455.8|455.3|42286
1710842100000|2024-03-19 09:55:00|457.4|456.8|456.9|455.9|457.4|456.8|456.8|455.9|39198
1710842400000|2024-03-19 10:00:00|456.8|454.9|456.4|455.7|456.8|455.8|455|454.3|5422
1710842700000|2024-03-19 10:05:00|456.3|455.5|455.9|455.3|457|456.5|455.9|455.3|5287
1710843000000|2024-03-19 10:10:00|456|455.2|455.1|454.6|456|455.2|454.9|454.1|589
1710843300000|2024-03-19 10:15:00|455.3|454.8|454.5|454.1|455.3|454.9|454.5|454.1|3438
1710843600000|2024-03-19 10:20:00|454.4|453.6|455.3|454.6|455.3|454.7|454|453.2|13397
1710843900000|2024-03-19 10:25:00|455.2|454.4|454.6|454.2|455.2|454.5|454.6|454.2|10108
1710844200000|2024-03-19 10:30:00|454.1|453.7|454.8|454.4|455.6|455.1|454.1|453.7|7128
1710844500000|2024-03-19 10:35:00|454.7|454.5|455|454.4|455.1|454.9|454.7|454.4|1637
1710844800000|2024-03-19 10:40:00|454.9|453.9|453.8|453.2|454.9|453.9|453.8|453.2|2619
1710845100000|2024-03-19 10:45:00|453.7|453.1|455.9|455.5|455.9|455.5|453.6|453|2480
1710845400000|2024-03-19 10:50:00|455.6|455.1|456.2|455.6|457|456.6|455.6|455.1|2656
1710845700000|2024-03-19 10:55:00|456.7|456.1|456.2|455.8|456.7|456.1|456.2|455.8|1614
1710846000000|2024-03-19 11:00:00|455.7|455.3|455.4|454.8|456.1|455.8|455.4|454.8|2557
1710846300000|2024-03-19 11:05:00|455.3|454.7|455.4|454.8|455.6|455.3|455.3|454.7|2436
1710846600000|2024-03-19 11:10:00|455.3|454.9|455.5|455.3|455.5|455.3|455.3|454.9|1382
1710846900000|2024-03-19 11:15:00|454.7|455|455.5|455|455.5|455.1|454.7|454.2|5270
1710847200000|2024-03-19 11:20:00|455.9|455.7|455|454.6|455.9|455.7|455|454.6|3994
1710847500000|2024-03-19 11:25:00|454.7|454.3|454.2|453.8|454.7|454.3|454.2|453.8|5273
1710847800000|2024-03-19 11:30:00|453.7|453.3|453.7|453.5|453.8|453.5|453|452.7|10712
1710848100000|2024-03-19 11:35:00|454|453.8|454.6|454.3|454.6|454.3|454|453.8|1311
1710848400000|2024-03-19 11:40:00|454.5|453.7|454|453.5|454.5|454|453.8|453.5|3576
1710848700000|2024-03-19 11:45:00|453.9|453.8|454.1|453.9|454.3|454|453.9|453.8|1631
1710849000000|2024-03-19 11:50:00|454.6|454.4|454|453.6|454.8|454.6|454|453.6|5116
1710849300000|2024-03-19 11:55:00|453.7|453.7|453.7|453.4|454.1|453.7|453.7|453.4|3144
1710849600000|2024-03-19 12:00:00|453.8|453.5|453.8|453.5|454.2|453.8|453.8|453.5|4034
1710849900000|2024-03-19 12:05:00|453.5|453.2|453.9|453.4|454.2|453.7|453.5|453.2|1154
1710850200000|2024-03-19 12:10:00|453.8|453.2|452|451.6|453.8|453.2|452|451.6|5049
1710850500000|2024-03-19 12:15:00|451.9|451.5|451.8|451.5|451.9|451.6|451.2|451|1836
1710850800000|2024-03-19 12:20:00|451.6|451.4|452.1|451.6|453.1|452.7|451.4|451.1|4508
1710851100000|2024-03-19 12:25:00|452.4|451.9|452.4|451.9|452.4|451.9|452.4|451.9|1794
1710851400000|2024-03-19 12:30:00|452.3|451.6|453.7|453.5|454.4|453.8|452.1|451.6|1402
1710851700000|2024-03-19 12:35:00|453.8|453.9|453.4|453.2|454.7|454.1|453.4|453.2|7488
1710852000000|2024-03-19 12:40:00|453.5|453.3|452.8|452.3|453.5|453.3|452.7|452.2|4374
1710852300000|2024-03-19 12:45:00|452.7|453.4|454.2|453.9|454.3|454|452.7|452.8|2641
1710852600000|2024-03-19 12:50:00|453.9|453.6|454.2|453.8|454.5|454.2|453.7|453.3|3662
1710852900000|2024-03-19 12:55:00|454.3|453.9|454|453.5|454.3|453.9|454|453.4|2336
1710853200000|2024-03-19 13:00:00|453.9|453.4|453.7|453.3|453.9|453.5|453.7|453.3|2166
1710853500000|2024-03-19 13:05:00|454|453.8|453.8|453.4|454.1|453.9|453.8|453.4|3559
1710853800000|2024-03-19 13:10:00|453.9|453.6|453.9|453.5|453.9|453.6|453.9|453.4|661
1710854100000|2024-03-19 13:15:00|453.7|453.4|453.6|453.2|453.8|453.5|453.6|453.2|8008
1710854400000|2024-03-19 13:20:00|453.4|453.3|453.7|453.4|453.7|453.5|453.4|453.3|2103
1710854700000|2024-03-19 13:25:00|453.5|453.3|452.3|452|453.6|453.3|452.3|451.7|3626
1710855000000|2024-03-19 13:30:00|452|451.8|452.3|451.9|452.9|452.7|451.9|451.6|7001
1710855300000|2024-03-19 13:35:00|451.7|451.4|452|451.6|452|451.6|450.6|450.4|1750
1710855600000|2024-03-19 13:40:00|451.9|451.5|450.6|450|451.9|451.5|450.6|450|4167
1710855900000|2024-03-19 13:45:00|450.3|450.1|451.3|450.8|451.3|451.1|449.6|449.1|20726
1710856200000|2024-03-19 13:50:00|451.5|451.1|450.9|450.5|451.5|451.2|450.9|450.5|2914
1710856500000|2024-03-19 13:55:00|450.7|450.4|450.6|450.1|450.8|450.5|450.6|450.1|4056
1710856800000|2024-03-19 14:00:00|450.7|450.5|452.5|452.1|452.5|452.2|450.7|450.3|7718
1710857100000|2024-03-19 14:05:00|452.2|451.8|450.7|450.4|452.2|451.8|450.6|450.1|8439
1710857400000|2024-03-19 14:10:00|450.8|450.6|454|453.6|454.1|453.7|450.8|450.6|6465
1710857700000|2024-03-19 14:15:00|456.2|455.7|455.2|454.8|456.2|455.7|455|454.7|3944
1710858000000|2024-03-19 14:20:00|455|454.6|454.4|453.8|455|454.6|454.4|453.8|1682
1710858300000|2024-03-19 14:25:00|453.9|453.9|452.8|452.2|453.9|454|452.7|452.2|8551
1710858600000|2024-03-19 14:30:00|452.7|452|453.3|452.9|453.4|453.2|452.4|452|3008
1710858900000|2024-03-19 14:35:00|453.4|452.8|453.4|452.9|453.4|453.1|453.4|452.8|2109
1710859200000|2024-03-19 14:40:00|454.4|453|455.7|455.4|455.7|455.4|453.9|453|14505
1710859500000|2024-03-19 14:45:00|456.2|455.5|456|455.6|456.7|456|456|455.5|1806
1710859800000|2024-03-19 14:50:00|456.7|456.4|457.2|456.7|457.6|457.1|456.4|455.9|1678
1710860100000|2024-03-19 14:55:00|457|456.5|456.8|456.4|457.5|457.2|456.8|456.4|1744
1710860400000|2024-03-19 15:00:00|456.7|456.5|458.3|458|458.4|458.2|456.7|456.2|658746
1710860700000|2024-03-19 15:05:00|458.4|458.1|458.3|457.9|458.5|458.1|457.4|456.9|659884
1710861000000|2024-03-19 15:10:00|458.8|458.5|460.6|459.9|461|460.1|458.8|458.3|3597
1710861300000|2024-03-19 15:15:00|461.4|460|461.8|461.4|462.3|461.8|460.9|460|2266
1710861600000|2024-03-19 15:20:00|461.7|461|462.3|461.9|462.3|462.1|461.4|460.8|2272
1710861900000|2024-03-19 15:25:00|462.2|461.6|462.9|462.5|462.9|462.6|462.1|461.6|8830
1710862200000|2024-03-19 15:30:00|463.2|462.9|464|463.4|464.7|464.3|462.9|462.6|5564
1710862500000|2024-03-19 15:35:00|463.9|463.5|463|462.5|463.9|463.5|463|462.5|6942
1710862800000|2024-03-19 15:40:00|462.8|462.4|462.2|461.6|462.8|462.4|462.1|461.5|2740
1710863100000|2024-03-19 15:45:00|462.1|461.8|461.7|461.4|462.8|462.5|461.7|461.4|8187
1710863400000|2024-03-19 15:50:00|461.8|461.5|461.1|460.8|462.1|461.9|461.1|460.8|3007
1710863700000|2024-03-19 15:55:00|461.4|460.9|461.8|461.5|461.8|461.6|461.4|460.9|1239
1710864000000|2024-03-19 16:00:00|461.7|461.4|461.1|460.8|461.8|461.5|461.1|460.8|6114
1710864300000|2024-03-19 16:05:00|461|460.7|461.3|460.9|461.9|461.6|461|460.6|3648
1710864600000|2024-03-19 16:10:00|461.2|460.8|461.4|461.3|461.6|461.5|460.7|460.2|15816
1710864900000|2024-03-19 16:15:00|461.2|461|462|461.6|462.3|461.9|461.2|460.7|3738
1710865200000|2024-03-19 16:20:00|461.9|461.5|462|461.6|462|461.7|461.5|461.3|3295
1710865500000|2024-03-19 16:25:00|461.9|461.5|462.7|462.4|462.7|462.4|461.5|461.1|8172
1710921600000|2024-03-20 08:00:00|471.9|452.8|462|459.8|471.9|460.1|462|452.8|5015
1710921900000|2024-03-20 08:05:00|462.8|459.9|461.1|459.8|463.5|461.4|461.1|459.8|678
1710922200000|2024-03-20 08:10:00||459.6||459.6||459.8||459.6|75
1710922500000|2024-03-20 08:15:00|460.2|459|457.3|455.8|460.2|459|457.3|455.8|4360
1710922800000|2024-03-20 08:20:00|457.2|456|456.5|455.3|457.2|456|456.5|455.3|1088
1710923100000|2024-03-20 08:25:00|456.4|455.2|455.2|454.6|456.5|455.6|455.2|454.6|7705
1710923400000|2024-03-20 08:30:00|455.7|455|456.9|456|456.9|456.2|454.8|453.8|10497
1710923700000|2024-03-20 08:35:00|455.7|455.1|455.2|454.5|455.9|455.2|455.2|454.5|2160
1710924000000|2024-03-20 08:40:00|454.9|453.7|455.9|455.1|455.9|455.1|454.2|453.7|2447
1710924300000|2024-03-20 08:45:00|456.4|455.2|456.8|455.7|456.8|455.7|456.4|455.2|508
1710924600000|2024-03-20 08:50:00|456.7|455.8|456.1|455.3|456.8|456.1|455.8|455.3|1206
1710924900000|2024-03-20 08:55:00|456|455.5|456.9|456.2|456.9|456.3|456|455.5|641
1710925200000|2024-03-20 09:00:00|456.8|455.7|454.8|454.1|456.8|455.7|454.8|454.1|1768
1710925500000|2024-03-20 09:05:00|455.4|454|455.2|454.7|455.4|454.8|455|454|329
1710925800000|2024-03-20 09:10:00|455.7|455.3|456.1|455.7|456.2|455.7|455.4|455.3|10596
1710926100000|2024-03-20 09:15:00|455.9|455.5|456.1|455.5|456.1|455.5|455.9|455.5|5175
1710926400000|2024-03-20 09:20:00|456.4|455.4|456.4|456|456.4|456|456.4|455.4|100
1710926700000|2024-03-20 09:25:00|456.3|455.7|457.8|457.2|457.8|457.2|456.3|455.7|1433
1710927000000|2024-03-20 09:30:00|458.6|457.3|459.7|459.1|459.8|459.1|458.4|457.3|2360
1710927300000|2024-03-20 09:35:00|459.1|458.5|458.6|457.9|459.1|458.5|458.6|457.9|1169
1710927600000|2024-03-20 09:40:00|458.8|458.3|458.6|458.2|459.1|458.6|458.6|458.2|1183
1710927900000|2024-03-20 09:45:00|458.3|457.9|458.1|457.8|458.4|457.9|457.7|457.2|1532
1710928200000|2024-03-20 09:50:00|458.3|457.9|459.7|459|459.7|459|458.3|457.9|724
1710928500000|2024-03-20 09:55:00|459.5|459.3|460.2|459.5|460.3|459.7|459.5|459.3|1376
1710928800000|2024-03-20 10:00:00|460.1|459.9|460.7|459.9|460.7|459.9|460.1|459.9|464
1710929100000|2024-03-20 10:05:00|461.3|460.6|462.2|461.2|462.2|461.2|461.3|460.6|1286
1710929400000|2024-03-20 10:10:00|462.1|461.3|461.8|460.7|462.7|461.8|461.3|460.5|4074
1710929700000|2024-03-20 10:15:00|461.7|460.8|461.9|461.3|461.9|461.3|461.3|460.8|916
1710930000000|2024-03-20 10:20:00|462.1|461.7|461.5|460.9|462.1|461.7|461.4|460.9|1815
1710930300000|2024-03-20 10:25:00|461.1|460.6|461|460.6|461.1|460.6|461|460.6|1652
1710930600000|2024-03-20 10:30:00|460.9|460.5|460.8|460.1|461|460.5|460|459.3|1979
1710930900000|2024-03-20 10:35:00|460.9|460.2|460.9|460.2|460.9|460.2|460.9|460.2|617
1710931200000|2024-03-20 10:40:00|460.1|459.8|461.5|460.9|461.5|460.9|460|459.8|4371
1710931500000|2024-03-20 10:45:00|461|460.5|460.6|460.3|461.4|460.8|460.6|460.3|6873
1710931800000|2024-03-20 10:50:00|460.5|459.8|460.2|459.7|460.5|459.8|460.2|459.7|1581
1710932100000|2024-03-20 10:55:00|460.7|460.2|460.9|460.5|460.9|460.5|460.5|459.9|2377
1710932400000|2024-03-20 11:00:00|461.5|461|461.1|460.7|461.5|461|460.8|460.7|8219
1710932700000|2024-03-20 11:05:00|461.5|460.8|461.5|460.7|461.5|460.8|461.4|460.7|1460
1710933000000|2024-03-20 11:10:00|461.4|460.8|461.5|460.7|461.5|460.9|461.3|460.7|400
1710933300000|2024-03-20 11:15:00|461.4|460.8|462.6|461.9|462.7|462.2|461.4|460.7|309
1710933600000|2024-03-20 11:20:00||462||462||462||462|2166
1710933900000|2024-03-20 11:25:00|462.7|462.1|463.8|463.1|463.8|463.1|462.7|462.1|3092
1710934200000|2024-03-20 11:30:00|463.7||463.7||463.8||463.4||6
1710934500000|2024-03-20 11:35:00|464.3|463.8|464.9|464.4|465.2|464.7|464.3|463.8|5991
1710934800000|2024-03-20 11:40:00|465.1|464.5|465.2|464.6|465.2|464.7|465|464.5|1762
1710935100000|2024-03-20 11:45:00|466.5|465.7|466.5|465.7|467.6|466.6|466|465.5|5649
1710935400000|2024-03-20 11:50:00|466.4|465.5|466.5|465.7|466.5|465.7|466.3|465.5|467
1710935700000|2024-03-20 11:55:00|466.4|465.9|465.6|465.2|466.5|466.2|465.6|465.2|1676
1710936000000|2024-03-20 12:00:00|464.9|464.2|465.2|464.6|465.2|464.6|464.9|464.2|319
1710936300000|2024-03-20 12:05:00|465.1|464.7|463.9|463.3|465.1|464.7|463.9|463.2|992
1710936600000|2024-03-20 12:10:00|464.4|463.4|464|463.4|464.5|464.2|464|463.3|2814
1710936900000|2024-03-20 12:15:00|463.8|463.3|464|463.5|464|463.8|463.7|463.3|1924
1710937200000|2024-03-20 12:20:00|464.3|463.7|464.8|464.2|464.8|464.4|464.3|463.7|2950
1710937500000|2024-03-20 12:25:00|464.3|464|464.8|464.4|464.8|464.6|464.3|464|4438
1710937800000|2024-03-20 12:30:00|465|464.5|464.7|464.2|465|464.8|464.6|464.2|2304
1710938100000|2024-03-20 12:35:00|464.6|463|462|461.2|464.6|463|462|461.2|1893
1710938400000|2024-03-20 12:40:00|461.9|461.3|462.2|461.6|462.3|461.8|461.5|461.2|2975
1710938700000|2024-03-20 12:45:00|462.1|460.7|461.2|460.6|462.1|460.9|460.7|460|5935
1710939000000|2024-03-20 12:50:00|461.1|460.5|462.5|462.1|462.9|462.2|460.9|460.3|1536
1710939300000|2024-03-20 12:55:00|462.4|462|462.5|462|462.5|462.1|462.1|462|516
1710939600000|2024-03-20 13:00:00|462.2|461.8|462.8|462.3|462.8|462.3|462.2|461.8|1355
1710939900000|2024-03-20 13:05:00|462.7|462.1|462.9|462.4|462.9|462.5|462.6|462.1|449
1710940200000|2024-03-20 13:10:00|462.6|462.6|462.9|462.5|462.9|462.6|462.6|462.5|57
1710940500000|2024-03-20 13:15:00|||||||||48
1710940800000|2024-03-20 13:20:00|462.7|462.3|462.6|462.1|462.7|462.3|462.6|461.9|909
1710941100000|2024-03-20 13:25:00|462.7|462.2|464.7|463.9|464.8|463.9|462.7|462.2|1223
1710941400000|2024-03-20 13:30:00|464.5|464|464.8|464.1|465.2|464.5|463.3|462.9|3985
1710941700000|2024-03-20 13:35:00|464.7|464|463.7|463.2|464.7|464.1|462.4|462.1|7040
1710942000000|2024-03-20 13:40:00|464|463.3|465.3|464.7|465.7|464.8|464|463.3|429
1710942300000|2024-03-20 13:45:00|465.5|465.2|464.8|464.2|466|465.6|464.7|464.2|3344
1710942600000|2024-03-20 13:50:00|465|464.5|465.9|465.5|465.9|465.5|465|464.2|3284
1710942900000|2024-03-20 13:55:00|466.3|465.6|466.1|465.4|466.5|465.9|465.7|465.3|677
1710943200000|2024-03-20 14:00:00|466.3|465.5|467|466.4|467.3|466.7|466.3|465.5|1158
1710943500000|2024-03-20 14:05:00|466.9|466.3|466.4|465.9|467|466.6|466.4|465.9|1532
1710943800000|2024-03-20 14:10:00|466|465.6|466.1|465.6|466.2|465.9|465.9|465.6|3245
1710944100000|2024-03-20 14:15:00|466.2|465.7|464.9|464.3|466.5|466.3|464.8|464.3|2308
1710944400000|2024-03-20 14:20:00|464.8|464|465.7|465.3|465.7|465.3|464.6|464|1062
1710944700000|2024-03-20 14:25:00|465.5|465.2|465.4|464.8|465.7|465.4|464.7|464.4|24309
1710945000000|2024-03-20 14:30:00|465.6|465.2|465.5|465.2|466.2|465.9|465.3|465.1|43120
1710945300000|2024-03-20 14:35:00|465.4|464.8|465.5|464.9|465.5|465.1|464.9|464.6|3715
1710945600000|2024-03-20 14:40:00|465.4|465.1|464|463.7|465.5|465.2|463.9|463.7|3584
1710945900000|2024-03-20 14:45:00|463.8|463.5|464.8|464.4|465|464.6|463.8|463.5|3573
1710946200000|2024-03-20 14:50:00|464.7|464.2|463.5|462.7|464.8|464.2|463.5|462.7|1507
1710946500000|2024-03-20 14:55:00|463.4|463.5|464|463.5|464.3|463.8|463.4|463.5|1899
1710946800000|2024-03-20 15:00:00|463.8|463.4|464|463.6|464|463.8|463.8|463.4|214
1710947100000|2024-03-20 15:05:00|463.9|463.5|463.3|462.9|463.9|463.5|463.3|462.9|1726
1710947400000|2024-03-20 15:10:00|463.6|463.5|464|463.7|464.4|464.2|463.6|463.5|5342
1710947700000|2024-03-20 15:15:00|463.9|463.5|463.9|463.5|463.9|463.5|463.9|463.5|134
1710948000000|2024-03-20 15:20:00|463.8|462.9|463.7|463.2|463.8|463.2|463.3|462.9|1534
1710948300000|2024-03-20 15:25:00|463.6|463.3|464.9|464.5|464.9|464.5|463.5|463.3|4175
1710948600000|2024-03-20 15:30:00|464.8|464.3|464.1|463.9|464.8|464.3|464.1|463.9|357
1710948900000|2024-03-20 15:35:00|464.3|464|464.5|464.1|465.5|465.4|464.3|464|5555
1710949200000|2024-03-20 15:40:00|464.7|464.2|465.6|465.2|465.8|465.3|464.5|464|6460
1710949500000|2024-03-20 15:45:00|465.7|465.3|466.1|465.8|466.9|466.4|465.6|465.3|8795
1710949800000|2024-03-20 15:50:00|465.8|465.5|465|464.7|466.2|465.8|464.8|464.4|9454
1710950100000|2024-03-20 15:55:00|465.3|465|465.7|465.2|465.8|465.4|465.3|465|10165
1710950400000|2024-03-20 16:00:00|465.6|465.6|465.9|465.6|466.6|466.1|465.6|465.6|2030
1710950700000|2024-03-20 16:05:00|466.1|465.8|466.2|465.7|466.3|466|466|465.7|2789
1710951000000|2024-03-20 16:10:00|466.1|465.6|467.1|466.6|468.1|467.7|465.7|465.4|13092
1710951300000|2024-03-20 16:15:00|467.3|466.7|468.3|467.8|468.5|468.2|467|466.6|10944
1710951600000|2024-03-20 16:20:00|468.2|467.4|468.7|468.3|469.1|468.7|467.5|467.2|12264
1710951900000|2024-03-20 16:25:00|468.6|468.4|467.1|466.5|468.6|468.4|466.9|466.5|21659
1711008000000|2024-03-21 08:00:00|481|480.8|482.2|480.3|484.5|482.9|479.5|476.6|101782
1711008300000|2024-03-21 08:05:00|482|480.4|484.5|483.4|486.3|485.3|482|480.4|91701
1711008600000|2024-03-21 08:10:00|484.3|483|482.7|481.5|484.9|483.4|482.5|481.2|8450
1711008900000|2024-03-21 08:15:00|483.6|481.6|481|480|484.4|482.9|480|478.9|5892
1711009200000|2024-03-21 08:20:00|481.5|480.4|483.5|482.4|483.5|482.6|481.5|480.4|34317
1711009500000|2024-03-21 08:25:00|483.6|482.6|485.6|484.3|485.6|484.5|483.6|482.6|8613
1711009800000|2024-03-21 08:30:00|487|484.4|490.4|489.5|490.5|489.6|487|484.4|30084
1711010100000|2024-03-21 08:35:00|490.6|489.7|493.8|492.6|494.2|493.2|490.6|489.7|16774
1711010400000|2024-03-21 08:40:00|493.6|493.7|493|492.4|495.1|494.3|493|492.3|44263
1711010700000|2024-03-21 08:45:00|492.7|492.3|493.4|492.7|493.5|492.7|492.5|492|11752
1711011000000|2024-03-21 08:50:00|494|493.3|495|494.3|496|494.9|494|493.3|22916
1711011300000|2024-03-21 08:55:00|495.5|494.4|493.2|492.5|496.6|496.1|493.1|492.4|12330
1711011600000|2024-03-21 09:00:00|492.3|491.4|492|491|492.3|491.4|490.2|489.5|7046
1711011900000|2024-03-21 09:05:00|490.9|491.1|488.5|487.6|490.9|491.1|488.3|487.6|10640
1711012200000|2024-03-21 09:10:00|488.4|487.7|487.6|486.7|488.7|488.3|486.2|485.3|4073
1711012500000|2024-03-21 09:15:00|487.7|486.8|486.8|486.1|487.7|486.8|486.8|486.1|3349
1711012800000|2024-03-21 09:20:00|486.7|486.2|486.5|485.8|486.8|486.5|486.3|485.8|7432
1711013100000|2024-03-21 09:25:00|486.6|485.9|489.8|489|489.8|489.1|486.6|485.9|4939
1711013400000|2024-03-21 09:30:00|489.4|489.7|490.2|489.7|490.6|490.3|489.2|489.2|6289
1711013700000|2024-03-21 09:35:00|491.5|489.6|491.6|490.9|491.6|490.9|491.1|489.6|3273
1711014000000|2024-03-21 09:40:00|491.5|490|489.2|488.2|491.5|490.1|488.2|487.5|1344
1711014300000|2024-03-21 09:45:00|489.6|488.3|489.4|488.9|489.6|489.1|488.7|488.2|4145
1711014600000|2024-03-21 09:50:00|489.3|488.8|489.5|488.8|489.8|489.3|489.3|488.6|2527
1711014900000|2024-03-21 09:55:00|489.9|488.9|490|489.5|490.8|490.1|489.6|488.9|10135
1711015200000|2024-03-21 10:00:00|490.1|489.6|489.2|488.5|490.7|489.9|489.2|488.5|1193
1711015500000|2024-03-21 10:05:00|489.3|488.6|489.8|489.3|489.8|489.3|489.3|488.6|2709
1711015800000|2024-03-21 10:10:00|490.2|489.4|490.5|489.8|490.5|490|489.8|489.4|2649
1711016100000|2024-03-21 10:15:00|490.4|489.4|487.4|486.5|490.4|489.4|487.3|486.4|2404
1711016400000|2024-03-21 10:20:00|487.3|485.4|487.5|486.5|487.5|486.5|485|484.4|14413
1711016700000|2024-03-21 10:25:00|487.6|486.6|485.7|485.4|487.6|486.9|485.7|485.2|5302
1711017000000|2024-03-21 10:30:00|486|485.7|487.2|486.5|487.7|487|486|485.7|13194
1711017300000|2024-03-21 10:35:00|487.5|487|486.1|485.2|487.5|487|486.1|485.2|5062
1711017600000|2024-03-21 10:40:00|486|485.1|486|485.3|486|485.3|485.9|485|71
1711017900000|2024-03-21 10:45:00|485.1|485.4|485.6|485.3|485.7|485.4|484.8|483.9|3301
1711018200000|2024-03-21 10:50:00|485.7|485.1|485.1|484.5|485.7|485.1|485|484.4|7397
1711018500000|2024-03-21 10:55:00|485.7|485.1|486.6|486.1|486.6|486.1|485.7|485.1|6825
1711018800000|2024-03-21 11:00:00|486.5|486.2|486.7|486.4|486.7|486.4|486.5|486.1|2540
1711019100000|2024-03-21 11:05:00|485.7|485.1|484.1|483.5|485.7|485.1|484.1|483.2|1339
1711019400000|2024-03-21 11:10:00|484|482.1|485.3|484.7|485.3|484.7|483|482|10665
1711019700000|2024-03-21 11:15:00|484.9|484.8|484.1|483.6|486.1|485.3|483.8|483.3|3287
1711020000000|2024-03-21 11:20:00|484|483.7|484.2|483.6|484.2|483.7|484|483.6|2043
1711020300000|2024-03-21 11:25:00|484.1|483|484.5|483.8|484.6|483.8|483.6|483|1432
1711020600000|2024-03-21 11:30:00|484.4|484|485.3|485|485.3|485|484.4|484|11561
1711020900000|2024-03-21 11:35:00|485.4|485.2|485.8|485.4|485.8|485.4|485.4|485.1|1072
1711021200000|2024-03-21 11:40:00|485.7|485.5|484.7|483.9|485.8|485.5|484.7|483.9|1775
1711021500000|2024-03-21 11:45:00|485.2|484|486.4|486|486.4|486|485.2|484|4754
1711021800000|2024-03-21 11:50:00|485.7|485.2|486.6|486.2|486.6|486.2|485.6|485.2|2419
1711022100000|2024-03-21 11:55:00|486.3|486.1|486.1|485.8|486.3|486.1|486.1|485.8|2133
1711022400000|2024-03-21 12:00:00|486|485.9|486|485.3|486.6|486|485.4|484.4|8278
1711022700000|2024-03-21 12:05:00|485.9|485.4|485|484.3|486.2|485.6|484.8|484.2|5850
1711023000000|2024-03-21 12:10:00|484.9|484.6|485.1|484.6|485.1|484.7|484.8|484.3|2387
1711023300000|2024-03-21 12:15:00|485|484.9|485|484.7|485.1|484.9|484.9|484.6|665
1711023600000|2024-03-21 12:20:00|485.3|485|485.8|485.5|485.8|485.5|485.3|485|1943
1711023900000|2024-03-21 12:25:00|485.9|485.6|486.6|486|486.6|486.4|485.9|485.6|1668
1711024200000|2024-03-21 12:30:00|485.8|485|486.6|485.9|486.7|486.3|485.3|484.5|2187
1711024500000|2024-03-21 12:35:00|486.7|486|486.3|485.7|486.7|486.1|486.3|485.4|4538
1711024800000|2024-03-21 12:40:00|485.7|485.1|485.2|484.4|485.7|485.1|485.1|484.4|1461
1711025100000|2024-03-21 12:45:00||484.5||484.7||484.7||484.4|853
1711025400000|2024-03-21 12:50:00|485.1|484.5|484.9|484.6|485.1|484.6|484.9|484.4|1324
1711025700000|2024-03-21 12:55:00|485.5|485.2|485.4|484.9|485.6|485.3|485.3|484.9|2732
1711026000000|2024-03-21 13:00:00|485.5|485|486.7|486|486.7|486|485.5|485|754
1711026300000|2024-03-21 13:05:00|487.1|486.1|487.6|487.1|487.6|487.1|487.1|486.1|2737
1711026600000|2024-03-21 13:10:00|487.1|486.7|486.9|486.3|487.1|486.7|486.8|486.3|1500
1711026900000|2024-03-21 13:15:00|487.1|486.8|488.5|487.8|488.6|487.8|487.1|486.8|2147
1711027200000|2024-03-21 13:20:00|487.5|487|485.8|485|487.6|487|485.8|485|4628
1711027500000|2024-03-21 13:25:00|485.9|485.1|486.5|485.9|486.5|486|485.9|485.1|5433
1711027800000|2024-03-21 13:30:00|487.2|486.7|487.7|486.9|487.9|487.3|486.2|485.5|7602
1711028100000|2024-03-21 13:35:00|487.9|487.2|490.5|489.5|490.5|489.5|487.9|487.2|4947
1711028400000|2024-03-21 13:40:00|490.4|489.7|489.8|488.8|490.7|489.9|489|488.2|3943
1711028700000|2024-03-21 13:45:00|489.9|488.7|488.8|488.6|490.4|489.6|488.8|488.6|7093
1711029000000|2024-03-21 13:50:00|488.9|488.7|490.1|489.3|490.1|489.3|488.4|488.2|4139
1711029300000|2024-03-21 13:55:00|490.3|489.5|490.2|489.7|490.4|489.7|489.9|489.4|965
1711029600000|2024-03-21 14:00:00|489.4|489.8|487.8|487.4|489.4|489.8|487.8|487.4|7243
1711029900000|2024-03-21 14:05:00|487.7|485.4|486|485.1|487.7|486.1|483.9|482.8|6569
1711030200000|2024-03-21 14:10:00|486.2|485.3|487.6|487|487.9|487.3|485.9|485.3|2693
1711030500000|2024-03-21 14:15:00|487.7|487.4|489.3|488.6|489.3|488.6|487.7|487.4|1832
1711030800000|2024-03-21 14:20:00|489.2|488.7|490.7|489.9|490.7|490.1|489.2|488.6|1635
1711031100000|2024-03-21 14:25:00|490.6|490.1|489.1|488.3|491|490.5|489.1|488.3|1952
1711031400000|2024-03-21 14:30:00|489.3|488.7|488.3|487.7|490.3|489.8|488.1|487.7|4983
1711031700000|2024-03-21 14:35:00|488.4|487.8|488.7|487.9|488.9|488.3|488.4|487.7|3804
1711032000000|2024-03-21 14:40:00|488.3|487.7|488.5|488.1|489.1|488.6|488.3|487.7|2370
1711032300000|2024-03-21 14:45:00|488.9|488.2|488.9|488.3|489.2|488.8|488.8|488.2|4688
1711032600000|2024-03-21 14:50:00|488.8|488.4|488|487.4|488.9|488.4|487.8|487.4|2244
1711032900000|2024-03-21 14:55:00|487.4|487.2|488|487.1|488|487.3|486.6|486.2|4594
1711033200000|2024-03-21 15:00:00|487.9|487.2|487|486.2|488.7|488.1|486.5|486.1|5129
1711033500000|2024-03-21 15:05:00|486.9|486.1|487.4|486.7|487.9|487.6|486.8|486.1|3939
1711033800000|2024-03-21 15:10:00|487.1|486.4|486.3|485.7|487.1|486.5|486.3|485.7|4603
1711034100000|2024-03-21 15:15:00|485.4|485.8|483.6|483|485.4|485.9|483.3|482.9|306060
1711034400000|2024-03-21 15:20:00|483.8|482.9|483.8|482.8|485.1|484.5|483.8|482.8|3745
1711034700000|2024-03-21 15:25:00|483.7|482.9|482.5|482|483.7|483|482.3|481.7|9183
1711035000000|2024-03-21 15:30:00|482.4|481.7|484.3|483.6|484.6|484.1|482.2|481.7|1761
1711035300000|2024-03-21 15:35:00|484.4|483.7|484.1|483.5|484.6|484|483.7|483.5|2503
1711035600000|2024-03-21 15:40:00|484.6|484.3|483.5|482.8|484.7|484.3|483.4|482.8|2227
1711035900000|2024-03-21 15:45:00|483.6|482.9|482.6|482.3|483.6|483.1|482.6|482.3|5043
1711036200000|2024-03-21 15:50:00|482.7|482.4|483|482.8|483|482.8|482.6|482.3|4604
1711036500000|2024-03-21 15:55:00|483.2|482.6|482.3|481.7|483.2|482.7|482.3|481.7|4389
1711036800000|2024-03-21 16:00:00|482.2|481.6|480.9|480.6|482.2|481.6|480.7|480.5|7630
1711037100000|2024-03-21 16:05:00|481.2|480.9|479.8|479.3|481.2|480.9|478.9|478.3|11173
1711037400000|2024-03-21 16:10:00|480.1|479.4|480.7|480.4|480.7|480.4|479.9|479.4|1859
1711037700000|2024-03-21 16:15:00|480.6|480.3|480.1|479.9|480.6|480.4|479.7|479.1|3743
1711038000000|2024-03-21 16:20:00|480.2|480|478.8|478.4|480.7|480.2|477.9|477.4|23617
1711038300000|2024-03-21 16:25:00|479|478.5|477.1|476.7|479.5|479.3|477|476.7|17402
1711094400000|2024-03-22 08:00:00|474.8|471.1|474|472.1|474.8|472.1|474|471.1|3887
1711094700000|2024-03-22 08:05:00|473.8|471.7|470|468.8|473.8|471.7|468.4|466.3|13606
1711095000000|2024-03-22 08:10:00|469.9|468.5|469.7|468.3|471.8|470.4|469.6|468|6919
1711095300000|2024-03-22 08:15:00|470.6|468.5|468|466.8|470.6|469.4|467|466.7|10860
1711095600000|2024-03-22 08:20:00|468.3|466.7|469.9|468.9|470|469|467.1|466.1|5375
1711095900000|2024-03-22 08:25:00|469.5|468.3|466.6|465.6|469.5|468.3|466.6|465.6|3413
1711096200000|2024-03-22 08:30:00|466.5|465.7|467|466.3|468.8|468.6|466.5|465.6|8913
1711096500000|2024-03-22 08:35:00|466.9|466.8|468.1|467.4|468.5|467.5|466.9|466.4|10363
1711096800000|2024-03-22 08:40:00|467.2|466.8|464.7|464.1|467.8|467.2|464.4|463.5|15735
1711097100000|2024-03-22 08:45:00|464.6|464.2|464.1|463.5|465.5|465.1|464.1|463.5|7559
1711097400000|2024-03-22 08:50:00|464.5|463.6|461.7|461|464.5|463.9|461.7|461|20891
1711097700000|2024-03-22 08:55:00|461.6|460.3|464.3|463.3|464.4|463.4|460.9|460.2|7639
1711098000000|2024-03-22 09:00:00|464.2|463.1|464.9|463.9|464.9|464.5|464.1|463|5691
1711098300000|2024-03-22 09:05:00|464.8|464|464.5|463.8|464.9|464.6|464|463.3|6700
1711098600000|2024-03-22 09:10:00|464.8|464.4|466.4|465.6|467.4|466.7|464.8|464.3|6991
1711098900000|2024-03-22 09:15:00|466.3|465.7|465.8|465.4|466.3|465.7|465.3|464.6|4322
1711099200000|2024-03-22 09:20:00|466.8|466.2|469.8|468.7|470.5|469.8|466.8|466.2|8728
1711099500000|2024-03-22 09:25:00|469.7|469.9|470.4|469.5|470.9|470.4|469.5|469.5|3065
1711099800000|2024-03-22 09:30:00|470.3|469.3|471.9|471.2|473|472.5|470.3|469.3|7883
1711100100000|2024-03-22 09:35:00|471.8|471.1|471|470.3|471.8|471.1|470.9|470.2|2219
1711100400000|2024-03-22 09:40:00|470.4|470.4|471.2|470.4|471.3|471|470.4|470.3|5323
1711100700000|2024-03-22 09:45:00|471.6|471.1|473.1|472.7|473.5|473.1|471.6|471.1|7892
1711101000000|2024-03-22 09:50:00|473|473.1|472.3|471.8|473.8|473.4|472.1|471.6|2571
1711101300000|2024-03-22 09:55:00|473.3|472.8|474.3|473.8|474.6|473.9|473.3|472.8|1359
1711101600000|2024-03-22 10:00:00|474.2|473.5|474.7|474.3|474.7|474.3|474|473.5|700
1711101900000|2024-03-22 10:05:00|476.5|475.6|476.6|475.9|476.8|475.9|476.4|475.6|1770
1711102200000|2024-03-22 10:10:00|475.6|475|476.3|475.7|477.5|476.7|475.6|474.9|3311
1711102500000|2024-03-22 10:15:00|476.2|475.1|476.7|475.9|476.7|476.1|475.2|475.1|1920
1711102800000|2024-03-22 10:20:00|476.6|475.8|476.2|475.6|476.6|475.8|476.2|475.4|1717
1711103100000|2024-03-22 10:25:00|476.3|476|476.3|475.8|477.4|476.8|476.3|475.7|83586
1711103400000|2024-03-22 10:30:00|476.9|476.5|475.7|474.9|476.9|476.5|475.7|474.9|629
1711103700000|2024-03-22 10:35:00|475|475|474.8|474.4|475.8|475.4|474.8|474.4|1287
1711104000000|2024-03-22 10:40:00|474.6|473.8|473.8|473.4|474.6|473.8|473.8|473.4|661
1711104300000|2024-03-22 10:45:00|474.2|474|473.1|472.8|474.2|474|473.1|472.8|843
1711104600000|2024-03-22 10:50:00|473.6|473|471|470.1|473.6|473|471|470.1|632
1711104900000|2024-03-22 10:55:00|470.5|469.6|471.1|470.4|471.2|470.4|469.6|468.9|4032
1711105200000|2024-03-22 11:00:00|472.3|471.7|472.2|471.5|472.4|471.8|471.9|471.5|2505
1711105500000|2024-03-22 11:05:00|472.1||472.1||472.1||472.1||1468
1711105800000|2024-03-22 11:10:00|472.4|471.6|472.7|472.3|472.8|472.5|472.4|471.6|1881
1711106100000|2024-03-22 11:15:00|472.3|471.9|472.9|472.5|473.9|473.4|472.3|471.9|9577
1711106400000|2024-03-22 11:20:00|472.7|472|471.4|470.7|472.7|472|471.4|470.7|5846
1711106700000|2024-03-22 11:25:00|471.1|470.8|472.5|471.9|472.6|472|471|470.7|1584
1711107000000|2024-03-22 11:30:00|471.9|471.5|471.9|471.5|471.9|471.5|471.9|471.5|1770
1711107300000|2024-03-22 11:35:00|471.8|471.8|471.5|471.3|472.1|471.8|471.5|471.3|1294
1711107600000|2024-03-22 11:40:00|471.3|471|471.3|471|471.5|471.1|471.3|471|4366
1711107900000|2024-03-22 11:45:00|471.6|471.2|470.5|469.8|471.6|471.2|469.9|469.5|3185
1711108200000|2024-03-22 11:50:00|470.4|469.9|470.2|470|470.4|470|470.1|469.9|5537
1711108500000|2024-03-22 11:55:00|470.7|470.1|471.9|471.6|472.5|472.1|469.5|469.1|6222
1711108800000|2024-03-22 12:00:00|472|471.5|471.2|470.8|472|471.5|471.2|470.8|2848
1711109100000|2024-03-22 12:05:00|471.1|470.6|471|470.6|471.1|470.6|470.4|469.8|2459
1711109400000|2024-03-22 12:10:00|471.1|470.8|471.3|470.6|472.4|471.6|470.6|470.2|1816
1711109700000|2024-03-22 12:15:00|471.4|471.1|473|472.2|473|472.2|471.4|471.1|1329
1711110000000|2024-03-22 12:20:00|472.9|472.3|472.3|471.7|472.9|472.3|472.3|471.7|975
1711110300000|2024-03-22 12:25:00|472.2|471.8|473.5|473.1|473.5|473.1|472.2|471.7|2316
1711110600000|2024-03-22 12:30:00|473.4|473.2|474.1|473.7|474.1|474|473.4|473.2|1905
1711110900000|2024-03-22 12:35:00|474.4|474.1|475.4|474.7|475.4|474.7|474.3|473.9|2457
1711111200000|2024-03-22 12:40:00|475.3|474.8|475.3|474.8|475.3|474.9|475.3|474.8|97
1711111500000|2024-03-22 12:45:00|475.2|474.5|475.4|474.7|475.4|474.7|474.2|473.7|2025
1711111800000|2024-03-22 12:50:00|475.7|474.8|473.5|473|475.7|474.9|473.5|473|520
1711112100000|2024-03-22 12:55:00|473.6|473.1|474.9|474.1|475|474.1|473.6|473.1|1269
1711112400000|2024-03-22 13:00:00|475.1|474.2|475.1|474.7|475.1|474.7|475.1|474.2|914
1711112700000|2024-03-22 13:05:00|475|474.2|475.5|475|475.5|475.1|474.8|474.2|489
1711113000000|2024-03-22 13:10:00|475.4|475.1|476.1|475.7|476.4|475.7|475.4|475.1|2798
1711113300000|2024-03-22 13:15:00|476.5|476.2|476.8|476.2|476.8|476.4|476.4|476|2652
1711113600000|2024-03-22 13:20:00|476.7|476.3|476.1|475.7|476.8|476.3|476.1|475.7|1412
1711113900000|2024-03-22 13:25:00|475.7|475.4|475.2|474.9|475.7|475.4|475.2|474.9|6132
1711114200000|2024-03-22 13:30:00|474.8|474.5|470.2|469.8|474.8|474.5|470.2|469.8|11264
1711114500000|2024-03-22 13:35:00|470.1|470.2|470.4|469.7|471.9|471.6|470.1|469.7|9449
1711114800000|2024-03-22 13:40:00|471|469.8|470.7|470.2|471.7|470.9|470.5|469.8|1550
1711115100000|2024-03-22 13:45:00|470.8|470.3|470.5|470.2|470.9|470.3|470.3|469.9|1750
1711115400000|2024-03-22 13:50:00|470.3|470|470.5|470|471.8|471.1|470.3|470|3350
1711115700000|2024-03-22 13:55:00|470.4|469.9|470.1|469.7|470.6|470.3|470.1|469.7|3616
1711116000000|2024-03-22 14:00:00|470|469.5|469.2|468.8|470.8|470.3|468.8|468.7|3341
1711116300000|2024-03-22 14:05:00|468.8|468.3|470.2|469.8|470.2|469.8|468.3|467.7|5023
1711116600000|2024-03-22 14:10:00|470|469.5|470.5|470.1|470.5|470.2|469.9|469.5|3346
1711116900000|2024-03-22 14:15:00|470.4|469.9|471.4|470.8|471.4|471|469.7|469.3|2637
1711117200000|2024-03-22 14:20:00|471.1|470.7|472.3|471.9|472.4|472.1|471.1|470.6|3343
1711117500000|2024-03-22 14:25:00|472.9|472.5|473.1|472.5|473.8|473.1|472.2|471.7|4635
1711117800000|2024-03-22 14:30:00|473.4|472.6|473|472.4|473.4|473.1|472.8|472.4|1323
1711118100000|2024-03-22 14:35:00|472.9|471.8|473.9|473.5|474.5|473.8|472.3|471.8|2589
1711118400000|2024-03-22 14:40:00|474|473.7|474.1|473.5|474.3|474.1|474|473.5|2442
1711118700000|2024-03-22 14:45:00|474.4|473.6|475.2|474.7|475.2|474.7|474.4|473.6|1513
1711119000000|2024-03-22 14:50:00|475.1|474.4|474.8|474.4|475.7|475.2|474.4|474.1|1592
1711119300000|2024-03-22 14:55:00|474.3|473.8|474.5|474.1|476.1|475.7|474.3|473.6|8134
1711119600000|2024-03-22 15:00:00|475|474.8|474.5|474.1|475.4|475|473.8|473.3|7664
1711119900000|2024-03-22 15:05:00|474.2|473.7|474.1|473.6|475|474.6|474.1|473.5|6014
1711120200000|2024-03-22 15:10:00|474|473.5|475.2|474.8|475.4|475|473.9|473.5|5893
1711120500000|2024-03-22 15:15:00|474.7|474.7|471.9|471.6|474.8|474.7|470.9|470.3|5602
1711120800000|2024-03-22 15:20:00|471.3|471.1|470|469.3|471.3|471.1|469.1|469|9758
1711121100000|2024-03-22 15:25:00|470.2|469.4|470.8|470.3|471|470.6|470.2|469.4|2054
1711121400000|2024-03-22 15:30:00|470.9|470.5|470.5|469.9|471|470.8|470.5|469.9|2148
1711121700000|2024-03-22 15:35:00|470.6|470.2|472.9|472.3|472.9|472.3|470.6|470.2|2572
1711122000000|2024-03-22 15:40:00|472.8|472.4|472.7|472.3|473.3|472.9|472.7|472.3|1821
1711122300000|2024-03-22 15:45:00|473.1|472.4|471.4|471.1|473.6|473.1|471.4|471.1|3586
1711122600000|2024-03-22 15:50:00|471.2|470.8|471|470.7|471.7|471.2|470.9|470.2|4369
1711122900000|2024-03-22 15:55:00|471.3|470.9|470.3|470|471.5|471.2|470|469.6|6528
1711123200000|2024-03-22 16:00:00|470.5|470.3|471.2|470.8|471.3|471.1|470.4|470|3678
1711123500000|2024-03-22 16:05:00|471.1|470.6|470.3|470|471.1|470.8|469.8|469.6|10980
1711123800000|2024-03-22 16:10:00|470.4|470.1|471.5|471|471.5|471.1|470.4|470.1|6219
1711124100000|2024-03-22 16:15:00|471.4|471.1|470.1|469.8|471.4|471.1|469.9|469.6|10190
1711124400000|2024-03-22 16:20:00|469.9|469.7|470|469.8|470|469.9|469.5|469.1|9109
1711124700000|2024-03-22 16:25:00|469.9|469.6|469.9|469.3|470.2|470|469.4|469.2|17145
1711353600000|2024-03-25 08:00:00|467.3|465.4|463.4|461.4|467.3|465.4|463.4|461|19883
1711353900000|2024-03-25 08:05:00|463.2|462|460.7|459.5|464.2|462.7|460.7|459.3|22243
1711354200000|2024-03-25 08:10:00|460.8|459.6|461.3|460.2|462.2|461.7|460.8|459.6|8274
1711354500000|2024-03-25 08:15:00|461.6|460.4|460.4|460.1|461.7|461.3|460|458.6|28775
1711354800000|2024-03-25 08:20:00|460.6|460.2|462.7|462|462.7|462|460.6|460.1|6770
1711355100000|2024-03-25 08:25:00|462.4|461.7|461.9|461.6|462.9|462.4|461.9|461.5|6877
1711355400000|2024-03-25 08:30:00|461.8|461.4|461.7|461.2|461.9|461.4|461.7|460.9|7031
1711355700000|2024-03-25 08:35:00|461.6|461|461.4|461.1|461.6|461.1|460.1|459.6|63756
1711356000000|2024-03-25 08:40:00|461.5|461.2|462.9|462.1|464.2|463.2|461.5|461.2|3724
1711356300000|2024-03-25 08:45:00|462.8|461.8|461.1|460.1|462.9|461.8|461.1|460.1|3246
1711356600000|2024-03-25 08:50:00|461||461||461||461||1955
1711356900000|2024-03-25 08:55:00|461.1|460.2|460|459.3|461.1|460.5|459.6|458.7|36839
1711357200000|2024-03-25 09:00:00|459.6|459.8|458.5|457.8|459.6|459.8|458.1|457.2|45253
1711357500000|2024-03-25 09:05:00|458.4|457.9|459.2|458.6|459.3|459.2|458.4|457.9|10210
1711357800000|2024-03-25 09:10:00|459.1|458.7|459.4|459|459.4|459.2|459.1|458.7|2845
1711358100000|2024-03-25 09:15:00|459.7|459.2|460.5|459.9|461|460.3|459.7|459.1|19681
1711358400000|2024-03-25 09:20:00|460.7|460.3|459.9|459.5|460.8|460.6|459.9|459.4|3231
1711358700000|2024-03-25 09:25:00|459.5|459|460.8|460.4|460.8|460.4|459.4|459|4923
1711359000000|2024-03-25 09:30:00|460.9|460.5|458.7|457.9|460.9|460.6|458.7|457.9|3227
1711359300000|2024-03-25 09:35:00|458.6|457.8|457.9|457.5|458.9|458.7|457.4|457.1|11024
1711359600000|2024-03-25 09:40:00|457.7|457.1|457.6|457.1|458.4|457.9|457.6|457.1|6876
1711359900000|2024-03-25 09:45:00|457.3|457|456|455.1|457.3|457|456|455.1|5483
1711360200000|2024-03-25 09:50:00|455.9|454.8|454.8|454.1|455.9|454.8|453.2|452.8|11351
1711360500000|2024-03-25 09:55:00|454.7|453.6|456|455.4|456.3|456|454.2|453.6|37239
1711360800000|2024-03-25 10:00:00|456.1|455.6|456.2|455.8|457|456.7|455.9|455.4|50127
1711361100000|2024-03-25 10:05:00|455.8|455.7|455.6|455|456.1|455.7|455.2|454.9|18018
1711361400000|2024-03-25 10:10:00|455.7|455.1|455.2|454.4|455.9|455.4|455.2|454.4|3232
1711361700000|2024-03-25 10:15:00|455.3|454.3|455.2|454.8|455.4|455.1|454.9|454.3|3332
1711362000000|2024-03-25 10:20:00|455.1|454.6|455.8|455.5|455.8|455.5|454.7|454.3|1734
1711362300000|2024-03-25 10:25:00|458.4|457.8|457.4|456.9|458.7|458.4|456.8|456.5|6972
1711362600000|2024-03-25 10:30:00|457.3|457|457.4|456.7|457.4|457.1|457.3|456.7|1695
1711362900000|2024-03-25 10:35:00|457.3|456.4|457.4|456.9|457.4|457.1|456.9|456.4|2024
1711363200000|2024-03-25 10:40:00|457.3|457|458.3|457.8|458.3|457.8|456.7|456.2|4713
1711363500000|2024-03-25 10:45:00|458.9|458.3|457.8|457.4|458.9|458.3|457.8|457.2|15573
1711363800000|2024-03-25 10:50:00|457.6|457.5|457.4|457.1|457.6|457.5|457.3|456.9|966
1711364100000|2024-03-25 10:55:00|457.5|457|456.6|455.9|457.5|457.1|456.6|455.9|1465
1711364400000|2024-03-25 11:00:00|456.5|455.7|454.6|454|456.5|455.7|454.6|454|3975
1711364700000|2024-03-25 11:05:00|454.5|454.1|453.9|453.3|454.6|454.1|453.7|453.1|669
1711365000000|2024-03-25 11:10:00|453.6|453.4|452.3|451.7|453.8|453.4|451.7|451.1|12307
1711365300000|2024-03-25 11:15:00|452.2|451.5|452.6|452.1|452.7|452.5|451.4|451|4809
1711365600000|2024-03-25 11:20:00|452.5|452.2|453.2|452.7|453.2|452.8|452.5|452.1|35920
1711365900000|2024-03-25 11:25:00|452.9|452.4|453.5|453.1|453.7|453.1|452.1|451.5|22340
1711366200000|2024-03-25 11:30:00|453.7|453.5|453.5|453|454.3|453.8|453.2|452.8|5075
1711366500000|2024-03-25 11:35:00|453.1|452.7|452.9|452.3|453.4|453|452.9|452.3|3243
1711366800000|2024-03-25 11:40:00|452.8|451.6|453|452.2|453|452.3|451.6|451|3868
1711367100000|2024-03-25 11:45:00|452.9|452.3|451.6|451|453|452.3|451.6|451|2478
1711367400000|2024-03-25 11:50:00|451.4|450.8|450|449.5|451.4|450.8|450|449.5|12473
1711367700000|2024-03-25 11:55:00|450.4|450|450.4|450|453.1|452.8|450.4|449.8|63453
1711368000000|2024-03-25 12:00:00|451.4|450.8|451.3|450.9|453.1|452.5|451.2|450.6|27310
1711368300000|2024-03-25 12:05:00|451.1|451|450|449.4|451.1|451|450|449.3|17092
1711368600000|2024-03-25 12:10:00|449.8|449.5|451|450.7|452.3|451.6|449.8|449.3|9436
1711368900000|2024-03-25 12:15:00|451.4|450.6|451.7|451.1|451.9|451.7|451.4|450.5|3327
1711369200000|2024-03-25 12:20:00|451.6|451|449.6|449.1|451.6|451.1|449.6|449.1|9332
1711369500000|2024-03-25 12:25:00|449.8|449.2|450.7|450|450.7|450.1|449.7|449.1|6447
1711369800000|2024-03-25 12:30:00|450.6|450.1|450.4|449.8|451.8|451.2|450|449.4|4030
1711370100000|2024-03-25 12:35:00|450.5|450|450.2|450|451|450.6|449.8|449.4|4648
1711370400000|2024-03-25 12:40:00|450.1|449.5|449.6|449|450.1|449.5|448.7|448.4|10355
1711370700000|2024-03-25 12:45:00|449.9|449.1|449.9|449.4|450.2|450|449.5|449.1|10003
1711371000000|2024-03-25 12:50:00|450.2|449.5|449.3|448.9|450.2|449.7|448.8|448.3|2961
1711371300000|2024-03-25 12:55:00|449.2|449|449.1|448.4|449.3|449.1|448.8|448.4|2524
1711371600000|2024-03-25 13:00:00|449|448.6|449.4|448.8|449.4|449.2|448.3|448.1|1877
1711371900000|2024-03-25 13:05:00|448.7|448.3|449.9|449.4|450.2|449.7|448.6|448.3|4722
1711372200000|2024-03-25 13:10:00|449.5|449.1|449.8|449.4|449.8|449.5|449.5|449.1|602
1711372500000|2024-03-25 13:15:00|449.6|449.1|449.5|449.2|449.8|449.5|449.2|448.8|5125
1711372800000|2024-03-25 13:20:00|449.4|449.3|449.1|448.7|449.8|449.6|449.1|448.6|5382
1711373100000|2024-03-25 13:25:00|449.3|448.9|449.6|449.2|449.7|449.6|449.3|448.9|11206
1711373400000|2024-03-25 13:30:00|449.5|449|452.5|452.1|453|452.6|449.2|448.7|7647
1711373700000|2024-03-25 13:35:00|452.6|451.8|451.6|450.9|452.6|451.8|450.7|450.4|4554
1711374000000|2024-03-25 13:40:00|451.1|450.7|452.3|451.8|452.6|452.3|451.1|450.6|19658
1711374300000|2024-03-25 13:45:00|452.2|451.3|455|454.6|455|454.6|451.8|451.1|7191
1711374600000|2024-03-25 13:50:00|454.9|454.7|456.3|455.8|456.6|455.9|454.6|454.4|4048
1711374900000|2024-03-25 13:55:00|456.4|455.9|458.5|457.6|458.5|457.6|456.2|455.9|27016
1711375200000|2024-03-25 14:00:00|458.3|457.9|459.9|459.1|460.5|459.9|458.2|457.7|5964
1711375500000|2024-03-25 14:05:00|459.8|459.3|459.2|458.8|459.9|459.3|459|458.5|10346
1711375800000|2024-03-25 14:10:00|459.4|458.9|458.9|458.7|460.2|459.7|458.8|458.3|7096
1711376100000|2024-03-25 14:15:00|459.2|458.9|459.1|458.7|459.6|459.3|458.4|458.1|8343
1711376400000|2024-03-25 14:20:00|458.9|458.5|458.1|457.8|459.1|458.6|458.1|457.8|2442
1711376700000|2024-03-25 14:25:00|458|458.1|457.1|456.8|458.3|458.1|457.1|456.8|7007
1711377000000|2024-03-25 14:30:00|457.4|457|457.3|457|458.9|458.6|456.8|456.6|13590
1711377300000|2024-03-25 14:35:00|457.7|457.2|457.3|457|458.4|458.1|457|456.5|17105
1711377600000|2024-03-25 14:40:00|457.5|457.1|456.8|456.4|457.7|457.4|456.7|456.2|142804
1711377900000|2024-03-25 14:45:00|456.7|456.2|456.3|456|456.7|456.2|456.3|456|8916
1711378200000|2024-03-25 14:50:00|456.2|455.9|455.8|455.6|456.2|456|454.3|453.8|6325
1711378500000|2024-03-25 14:55:00|455.7|455.5|455.5|455.1|455.8|455.7|455.2|454.7|6718
1711378800000|2024-03-25 15:00:00|455.4|455.2|455.2|454.8|455.7|455.5|454.9|454.7|11071
1711379100000|2024-03-25 15:05:00|455.1|454.4|454.6|454.4|455.2|454.7|454.4|454.2|8290
1711379400000|2024-03-25 15:10:00|454.5|454.2|454.8|454.6|455.4|455.2|454.4|454.2|15336
1711379700000|2024-03-25 15:15:00|454.7|454.2|455.3|454.9|455.3|455.1|454.4|454.2|11486
1711380000000|2024-03-25 15:20:00|455.2|455|454|453.6|455.2|455|453.7|453.4|10672
1711380300000|2024-03-25 15:25:00|453.9|453.7|454.5|454.3|455.1|454.8|453.8|453.7|6662
1711380600000|2024-03-25 15:30:00|455|454.7|454.6|454.4|455|454.7|454.3|454.2|7051
1711380900000|2024-03-25 15:35:00|454.5|454.3|455|454.7|455|454.8|454.4|454.3|5961
1711381200000|2024-03-25 15:40:00|454.8|454.6|455.7|455.4|455.7|455.6|454.5|454.3|13569
1711381500000|2024-03-25 15:45:00|454.7|454.3|455.1|454.8|455.3|454.9|454.7|454.3|5878
1711381800000|2024-03-25 15:50:00|454.9|454.6|454.3|454.1|454.9|454.6|454|453.6|8888
1711382100000|2024-03-25 15:55:00|454.2|454|454.7|454.5|455.3|454.9|453.6|453.4|13802
1711382400000|2024-03-25 16:00:00|454.6|454.3|455.1|454.8|455.1|454.8|454.6|454.3|11892
1711382700000|2024-03-25 16:05:00|455|454.9|454.6|454.4|455.1|454.9|454.5|454.4|14080
1711383000000|2024-03-25 16:10:00|454.5|454.3|455|454.6|455|454.9|454.5|454.3|6908
1711383300000|2024-03-25 16:15:00|454.9|454.7|454.8|454.7|454.9|454.8|454.7|454.4|8869
1711383600000|2024-03-25 16:20:00|454.7|454.6|454.6|454.4|454.8|454.6|454.4|454.3|11905
1711383900000|2024-03-25 16:25:00|454.7|454.5|454.9|454.6|455|454.7|454.6|454.3|29047
1711440000000|2024-03-26 08:00:00|460.6|458.4|471.1|469.2|488.2|479.3|460.5|458.4|178409
1711440300000|2024-03-26 08:05:00|472.3|469.3|468.7|467.2|475|473.4|468.7|467|101081
1711440600000|2024-03-26 08:10:00|469.1|467.6|467.4|466.6|469.6|468.8|467.2|465.6|24266
1711440900000|2024-03-26 08:15:00|468.3|466.7|470.7|470.1|472.1|471.2|468|466.7|34933
1711441200000|2024-03-26 08:20:00|470.5|469.6|475|474.3|475.4|475.3|470.5|469.6|55097
1711441500000|2024-03-26 08:25:00|475.2|472.5|468.9|468.1|475.2|473.3|468.8|468|22948
1711441800000|2024-03-26 08:30:00|467.9|467|463|462.4|467.9|467|460.9|460.3|17163
1711442100000|2024-03-26 08:35:00|463.7|462.7|461.6|461|464.5|463.8|460|459.3|12786
1711442400000|2024-03-26 08:40:00|462.2|461.8|464.2|463.7|465.8|465|462.2|461.2|15160
1711442700000|2024-03-26 08:45:00|463.3|463.8|462.3|461.4|463.8|463.8|462.2|461.4|5875
1711443000000|2024-03-26 08:50:00|462.6|461.8|463.8|463.3|464.1|463.4|462.4|461.8|2008
1711443300000|2024-03-26 08:55:00|463.9|464|462.4|461.7|464.6|464|462.3|461.7|3221
1711443600000|2024-03-26 09:00:00|462.3|461.4|461.3|460.7|462.3|461.4|461.3|460.7|1526
1711443900000|2024-03-26 09:05:00|461.2|459.6|458.5|457.9|461.2|459.6|456.9|456.1|25474
1711444200000|2024-03-26 09:10:00|458|457.8|457.3|456.4|459.1|458.6|457.3|456.4|6911
1711444500000|2024-03-26 09:15:00|457.2|456.5|460.3|459.7|460.5|460|456.7|456.1|16348
1711444800000|2024-03-26 09:20:00|460.2|458.6|457.8|457.2|460.2|458.6|457.6|456.8|4181
1711445100000|2024-03-26 09:25:00|457.7|456.9|457.9|457.3|457.9|457.3|457.4|456.9|6600
1711445400000|2024-03-26 09:30:00|459.5|457.4|463|462.3|463|462.3|458.9|457.4|5396
1711445700000|2024-03-26 09:35:00|463.6|462.7|465.7|465|466.4|466|463.6|462.7|7117
1711446000000|2024-03-26 09:40:00|465.6|465.1|465.9|465.3|467.5|467|465.4|464.9|8612
1711446300000|2024-03-26 09:45:00|466.3|465.4|470.9|470.6|470.9|470.6|466.3|465.4|5949
1711446600000|2024-03-26 09:50:00|470.8|470.3|471.7|470.9|472.5|472|470.6|469.8|21028
1711446900000|2024-03-26 09:55:00|471.6|472.7|473.8|473|477|476.2|471.6|472.7|26531
1711447200000|2024-03-26 10:00:00|473.4|473.1|477|475.8|478|477.3|470.7|470|125732
1711447500000|2024-03-26 10:05:00|476.9|475.7|477.2|476.4|477.9|477.1|475.3|474.4|44969
1711447800000|2024-03-26 10:10:00|477.6|476.8|481.5|480.4|481.5|480.8|476.8|476|210932
1711448100000|2024-03-26 10:15:00|482.8|481.6|482.7|482|483.6|482.5|481.1|480.1|13864
1711448400000|2024-03-26 10:20:00|483.3|482.3|488.5|487.5|488.5|487.5|483.3|482.3|10513
1711448700000|2024-03-26 10:25:00|489.8|488.8|490.7|489.7|494.7|493.5|489.8|488.8|31654
1711449000000|2024-03-26 10:30:00|490.6|487.9|491.7|490.4|492.8|492.1|489|487.8|24983
1711449300000|2024-03-26 10:35:00|491.6|489.7|486.5|485.4|491.9|490.9|486.5|485.3|97040
1711449600000|2024-03-26 10:40:00|486.4|485.5|488.7|487.8|489.8|488.8|486.4|485.5|7975
1711449900000|2024-03-26 10:45:00|488.6|487.9|486.7|486.3|489.5|488.7|486.4|485.5|8928
1711450200000|2024-03-26 10:50:00|487.4|486.7|488.4|487.5|488.6|487.8|487.1|486.3|6568
1711450500000|2024-03-26 10:55:00|488.3|487.6|486.9|486.1|489.5|488.9|486.9|486|9508
1711450800000|2024-03-26 11:00:00|485.6|485|486.7|485.9|486.7|486|484.5|483.8|9640
1711451100000|2024-03-26 11:05:00|485.9|486|484|483.2|486.7|486.1|484|483|7667
1711451400000|2024-03-26 11:10:00|483.9|483.3|489.5|488.9|489.5|488.9|483.9|483.2|39375
1711451700000|2024-03-26 11:15:00|489.6|489|488.2|487.2|491.8|491.2|488.2|487.2|93653
1711452000000|2024-03-26 11:20:00|489.5|487.5|488.5|487.9|490.1|489.3|488.5|487.4|7271
1711452300000|2024-03-26 11:25:00|487.7|487|487.6|487.2|487.8|487.4|487.1|486.6|14690
1711452600000|2024-03-26 11:30:00|487.4|487|487.4|486.7|487.6|487.1|486.7|485.8|16152
1711452900000|2024-03-26 11:35:00|486.9|486.4|484.9|484.3|486.9|486.4|484.4|483.7|9552
1711453200000|2024-03-26 11:40:00|484.6|484.4|483.8|483.4|486.1|485.5|483.8|483.3|16349
1711453500000|2024-03-26 11:45:00|483.6|483.2|484.7|483.9|484.7|483.9|483|482.1|20735
1711453800000|2024-03-26 11:50:00|484.9|484|485.6|485.2|485.8|485.2|484.4|483.9|2804
1711454100000|2024-03-26 11:55:00|484.7|484.4|484.7|484.1|485.2|484.7|484.3|483.7|4421
1711454400000|2024-03-26 12:00:00|484.9|484.2|486.5|485.8|486.5|485.9|484.5|484.1|6392
1711454700000|2024-03-26 12:05:00|485.7|485.2|485.3|484.5|485.7|485.3|484.2|483.4|15853
1711455000000|2024-03-26 12:10:00|484.8|484.4|482.8|481.9|485.3|484.9|482.6|481.8|7059
1711455300000|2024-03-26 12:15:00|482.9|482.1|482.1|481.7|483.1|482.1|481.5|481|7284
1711455600000|2024-03-26 12:20:00|482.6|481.8|484.4|483.9|484.5|483.9|482.6|481.8|1051
1711455900000|2024-03-26 12:25:00|484.3|484.1|482.8|480.9|484.7|484.3|482.8|480.8|9580
1711456200000|2024-03-26 12:30:00|482.7|481.1|482.6|482.3|482.9|482.5|482.2|481.1|3899
1711456500000|2024-03-26 12:35:00|482.5|482.5|481.2|480.6|482.6|482.5|480.9|480.5|6248
1711456800000|2024-03-26 12:40:00|481.1|480.5|481|480.6|481.5|480.9|480.8|480.5|5940
1711457100000|2024-03-26 12:45:00|480.7|480.4|481.8|481.4|482.3|481.8|480.7|480|6680
1711457400000|2024-03-26 12:50:00|481.9|481.1|480.5|480.2|482.3|481.6|480.4|480.1|15240
1711457700000|2024-03-26 12:55:00|480.7|480.3|478.2|477.5|480.7|480.5|478.2|477.5|4757
1711458000000|2024-03-26 13:00:00|476.9|475.8|474.6|473.9|476.9|476.3|473.9|473.3|7288
1711458300000|2024-03-26 13:05:00|475.2|474.5|470.8|470.3|475.2|474.5|470.5|470|5254
1711458600000|2024-03-26 13:10:00|470.7|470.4|470.5|469.8|471.1|470.7|470.3|469.6|9143
1711458900000|2024-03-26 13:15:00|470.4|469.9|468.6|468.3|470.4|470|468.6|468.1|3218
1711459200000|2024-03-26 13:20:00|468.5|468.1|468.4|468|470.8|469.9|468.1|467.5|6047
1711459500000|2024-03-26 13:25:00|469.9|469.1|471.5|470.7|474.7|474.5|469.8|468.9|10443
1711459800000|2024-03-26 13:30:00|470.9|470.8|466.8|466.5|470.9|470.8|465.2|464.7|31485
1711460100000|2024-03-26 13:35:00|466.5|466.2|466.5|465.5|468|466.7|462.7|462.2|10589
1711460400000|2024-03-26 13:40:00|466.9|465.6|465.6|465|468.5|467.7|465.6|465|12548
1711460700000|2024-03-26 13:45:00|465|464|464.2|463.6|465|464.6|463.6|462.9|9384
1711461000000|2024-03-26 13:50:00|464.8|464|464.9|464.4|466.6|466|464.7|464|7870
1711461300000|2024-03-26 13:55:00|464.6|464.5|466.9|466.2|467.2|466.6|464.4|464|5334
1711461600000|2024-03-26 14:00:00|467.1|466.3|468.9|468.3|468.9|468.4|467|466.3|12239
1711461900000|2024-03-26 14:05:00|468.8|468.4|469.1|468.8|469.3|468.8|466.9|466.6|8031
1711462200000|2024-03-26 14:10:00|469|468.9|467.6|467.4|469|468.9|466.9|466.4|9634
1711462500000|2024-03-26 14:15:00|467.3|466.6|470|469.3|470.2|469.3|467.3|466.6|3090
1711462800000|2024-03-26 14:20:00|470.3|470.1|470.6|470.1|471.4|470.8|469.6|469|6566
1711463100000|2024-03-26 14:25:00|469.8|469.3|468.8|468.4|471.2|470.6|468|467.7|3573
1711463400000|2024-03-26 14:30:00|469.6|468.5|470|469.8|470.3|470|469.6|468.5|7241
1711463700000|2024-03-26 14:35:00|469.9|469.6|470.4|470.1|471.9|471.3|469.9|469.6|6220
1711464000000|2024-03-26 14:40:00|470.7|470.4|471.1|470.6|471.7|471.4|469.7|469.5|11436
1711464300000|2024-03-26 14:45:00|470.6|470|471.3|470.8|472.2|471.9|470.6|470|7827
1711464600000|2024-03-26 14:50:00|471.4|470.9|471.2|470.9|471.6|471.4|470.7|470.2|13822
1711464900000|2024-03-26 14:55:00|471|470.4|468.9|468.4|471|470.4|468.7|468.2|4149
1711465200000|2024-03-26 15:00:00|468.8|468.3|465.7|465.3|468.8|468.5|464.3|463.6|14435
1711465500000|2024-03-26 15:05:00|465.8|465.4|464.4|464|465.8|465.4|464|463.9|11624
1711465800000|2024-03-26 15:10:00|464.2|463.8|463.6|463.2|464.3|463.8|462.2|461.8|14539
1711466100000|2024-03-26 15:15:00|463.7|463.3|465.9|465.5|466.3|465.6|463.7|463.2|9661
1711466400000|2024-03-26 15:20:00|464.8|464.4|462.8|462.6|464.8|464.4|462.7|462.1|18569
1711466700000|2024-03-26 15:25:00|462.5|461.9|463.8|463.3|464.1|463.9|462.4|461.9|12468
1711467000000|2024-03-26 15:30:00|463.1|462.7|463.9|463.5|464.8|464|462.8|462.4|4949
1711467300000|2024-03-26 15:35:00|463.3|463.1|463.9|463.7|464.2|463.8|463.2|462.8|20508
1711467600000|2024-03-26 15:40:00|463.8|463.6|465.1|464.5|465.2|464.5|463|462.6|4553
1711467900000|2024-03-26 15:45:00|465.4|464.8|464.7|464.2|466.4|465.8|464.7|464.2|6223
1711468200000|2024-03-26 15:50:00|464.3|464.3|466.5|466|467|466.2|464.3|463.8|3757
1711468500000|2024-03-26 15:55:00|466.2|466.1|464.7|464.2|466.2|466.2|464.7|464.2|11270
1711468800000|2024-03-26 16:00:00|465|464.3|466.5|466.2|466.5|466.3|465|464.3|11955
1711469100000|2024-03-26 16:05:00|466.4|465.8|466.5|466.2|466.5|466.2|466|465.7|6549
1711469400000|2024-03-26 16:10:00|466.1|466|466.8|466.5|469|468.5|466.1|466|22119
1711469700000|2024-03-26 16:15:00|466.9|466.4|465.8|465.6|466.9|466.5|465.4|464.9|15433
1711470000000|2024-03-26 16:20:00|466|465.7|466.4|466.2|466.7|466.5|465.7|465.4|15320
1711470300000|2024-03-26 16:25:00|466.2|465.8|467|466.3|467.2|467.1|464.8|464.7|24960
1711526400000|2024-03-27 08:00:00|460|458|464.3|462.2|464.3|462.2|458.9|456.8|40393
1711526700000|2024-03-27 08:05:00|466.2|462.5|457.9|456.2|466.8|464.4|456.8|455.1|29785
1711527000000|2024-03-27 08:10:00|458.3|456.8|457.5|456.3|460.3|458.8|452.9|451.1|110536
1711527300000|2024-03-27 08:15:00|457.4|455.5|459|458.3|459.1|458.4|456.4|455.5|37840
1711527600000|2024-03-27 08:20:00|458.9|457|456.9|456.3|458.9|457.8|455.7|455.2|53004
1711527900000|2024-03-27 08:25:00|458.2|456.4|458.3|457.4|459.2|458.2|458.1|456.4|17272
1711528200000|2024-03-27 08:30:00|457.9|457|460.7|459.6|461.2|460.5|457.7|457|65209
1711528500000|2024-03-27 08:35:00|460.6|458.3|458.9|458.2|460.6|458.5|457.7|456.7|27101
1711528800000|2024-03-27 08:40:00|459.2|458.3|460.1|459.5|460.1|459.8|459.2|458.3|13934
1711529100000|2024-03-27 08:45:00|460|459.1|463.3|462.5|463.3|462.6|460|459.1|49508
1711529400000|2024-03-27 08:50:00|463.2|463.2|464.9|464.4|465.3|465|463.1|463.2|28795
1711529700000|2024-03-27 08:55:00|465.1|463.3|463.6|462.9|465.1|463.6|463.6|462.8|4440
1711530000000|2024-03-27 09:00:00|463.5|461.7|462.7|461.9|463.6|463.1|462|461.4|8037
1711530300000|2024-03-27 09:05:00|462.6|461.8|461.4|460.7|462.6|461.8|461|460.1|8438
1711530600000|2024-03-27 09:10:00|461.1|460.2|462.4|462|462.4|462|461|460.1|10650
1711530900000|2024-03-27 09:15:00|462.3|461.4|460.1|459.7|462.3|461.4|460.1|459.3|2214
1711531200000|2024-03-27 09:20:00|460|459.5|459.3|458.6|460.1|459.6|458.9|458.2|6538
1711531500000|2024-03-27 09:25:00|459.4|458.7|459.1|458.4|459.4|458.8|458.7|458.2|7630
1711531800000|2024-03-27 09:30:00|459|458.2|458.7|457.9|459|458.5|458.5|457.9|31249
1711532100000|2024-03-27 09:35:00|458.9|458.7|455.9|455.2|459.1|459|455.9|455.2|20278
1711532400000|2024-03-27 09:40:00|454.9|454.2|456|455.3|456|455.6|454.9|454.2|29049
1711532700000|2024-03-27 09:45:00|456.6|456.2|456.9|456.4|457|456.5|456.6|456.2|9721
1711533000000|2024-03-27 09:50:00|456.7|456.1|455.7|455.2|456.7|456.1|454.8|454.2|12165
1711533300000|2024-03-27 09:55:00|455.6|455.3|456.3|455.5|456.5|456.1|455.3|454.7|5851
1711533600000|2024-03-27 10:00:00|456.4|455.6|455.9|455.2|457|456.3|455.9|455.2|5173
1711533900000|2024-03-27 10:05:00|455.8|455.3|455.8|455.4|456.5|456|455.1|454.2|21639
1711534200000|2024-03-27 10:10:00|455.5|455.3|456.2|455.8|456.3|455.9|455.5|455.3|6153
1711534500000|2024-03-27 10:15:00|456.1|455.3|456.5|455.8|456.5|456|455.9|455.3|4669
1711534800000|2024-03-27 10:20:00|456.3|455.9|457.2|456.7|458|457.2|456.3|455.9|10513
1711535100000|2024-03-27 10:25:00|457.1|456.4|458.4|457.8|458.6|457.8|456.7|456.4|24127
1711535400000|2024-03-27 10:30:00|458.3|457.7|458.1|457.7|458.7|458.5|457.8|457.4|6049
1711535700000|2024-03-27 10:35:00|458.5|458|458.6|458.4|459|458.7|458.4|457.9|8664
1711536000000|2024-03-27 10:40:00|458.3|458.1|458.1|457.6|458.4|458.1|457.3|456.5|3874
1711536300000|2024-03-27 10:45:00|458|457.3|456.6|456.3|458|457.5|456.3|456|8402
1711536600000|2024-03-27 10:50:00|456.5|456.1|456.5|456.1|456.5|456.2|456.5|456.1|800
1711536900000|2024-03-27 10:55:00|456.6|456.2|458.1|458|458.1|458|456.6|456.2|5633
1711537200000|2024-03-27 11:00:00|457.9|457.8|456.4|455.8|457.9|457.8|456.4|455.8|2674
1711537500000|2024-03-27 11:05:00|456.2|455.7|457.7|457.3|458.2|457.6|456.2|455.7|7351
1711537800000|2024-03-27 11:10:00|457.4|457|458|457.6|458|457.7|457.4|457|6128
1711538100000|2024-03-27 11:15:00|457.9|457.4|458.1|457.5|458.2|457.7|457.8|457.4|597
1711538400000|2024-03-27 11:20:00|458|458|458.6|458.3|458.6|458.3|457.7|458|189519
1711538700000|2024-03-27 11:25:00|458.9|458.6|459.8|459.1|459.9|459.4|458.8|458.5|14499
1711539000000|2024-03-27 11:30:00|459.9|459.2|459.3|458.9|459.9|459.2|459.3|458.9|3115
1711539300000|2024-03-27 11:35:00|458.9|458.8|457.9|457.4|459.3|459|457.9|457.1|5442
1711539600000|2024-03-27 11:40:00|459.4|458.8|459.1|458.8|459.8|459.5|459.1|458.8|3079
1711539900000|2024-03-27 11:45:00|459.5|459.3|459.7|459.3|459.8|459.5|459.5|459.3|1426
1711540200000|2024-03-27 11:50:00|459.8|459.5|459.6|459.1|459.8|459.5|459.4|459|606
1711540500000|2024-03-27 11:55:00|459.5|458.7|458.6|458.3|459.5|459|458.5|458.3|5199
1711540800000|2024-03-27 12:00:00|458.4|458.1|459.4|458.9|459.4|458.9|458.4|458.1|6593
1711541100000|2024-03-27 12:05:00|459|458.8|459.2|458.9|459.2|459|459|458.8|5965
1711541400000|2024-03-27 12:10:00|459.1|458.7|459|458.4|459.2|459|458|457.7|5093
1711541700000|2024-03-27 12:15:00|458.9|458.2|458.8|458.2|459|458.6|458.8|458.2|463
1711542000000|2024-03-27 12:20:00|458.7|458|458.5|458|458.7|458|458.3|457.9|1593
1711542300000|2024-03-27 12:25:00|458|457.6|457.8|457.4|458.2|457.8|457.8|457.4|1823
1711542600000|2024-03-27 12:30:00|458|457.6|458.4|458.1|458.9|458.6|458|457.6|3287
1711542900000|2024-03-27 12:35:00|458.3|458|458.1|457.7|458.3|458|458.1|457.7|2613
1711543200000|2024-03-27 12:40:00|458.3|458.2|457.8|457.3|458.3|458.2|456.7|455.9|22249
1711543500000|2024-03-27 12:45:00|457.5|456.6|458|457.6|458|457.8|457.2|456.5|3290
1711543800000|2024-03-27 12:50:00|457.8|457.7|457|456.3|457.9|457.7|456.9|456.3|2358
1711544100000|2024-03-27 12:55:00|456.9|456.4|456.5|456.1|456.9|456.4|456.5|456|6471
1711544400000|2024-03-27 13:00:00|456.3|456.2|455.7|455.5|456.3|456.2|455.5|455.1|3095
1711544700000|2024-03-27 13:05:00|455.4|455.1|455.3|454.9|455.7|455.3|455|454.6|6790
1711545000000|2024-03-27 13:10:00|455.7|455|456.3|455.9|456.6|456|455.7|454.9|1609
1711545300000|2024-03-27 13:15:00|456.4|456|457.5|456.9|457.9|457.4|456.4|455.9|2430
1711545600000|2024-03-27 13:20:00|457.6|457.3|458.5|457.8|458.5|457.8|456.6|456.4|3828
1711545900000|2024-03-27 13:25:00|458.4|457.1|457.6|457.3|458.4|457.3|457.5|456.8|1922
1711546200000|2024-03-27 13:30:00|457.5|457.4|458|457.1|459.4|458.7|457.5|457.1|4939
1711546500000|2024-03-27 13:35:00|457.9|457.2|457.6|457.3|458.8|458|457.4|456.7|3349
1711546800000|2024-03-27 13:40:00|457.2|457.1|454.6|454.2|457.4|457.1|454.6|454.2|6177
1711547100000|2024-03-27 13:45:00|455.6|455.2|455.4|455.1|456.5|455.8|455.3|454.9|11915
1711547400000|2024-03-27 13:50:00|455.3|454.8|455.1|454.8|455.3|454.8|454.9|454.4|1566
1711547700000|2024-03-27 13:55:00|455|455.4|457.5|457.2|457.6|457.2|455|454.9|4895
1711548000000|2024-03-27 14:00:00|457.6|457.3|457.1|456.6|458.1|457.7|457|456.5|4234
1711548300000|2024-03-27 14:05:00|456.9|456.5|458|457.4|459.2|458.6|456.9|456.5|1606
1711548600000|2024-03-27 14:10:00|457.9|457.3|459.2|458.6|459.2|458.9|457.9|457.1|4932
1711548900000|2024-03-27 14:15:00|459.3|458.7|459.4|458.9|459.4|459|459.1|458.6|7708
1711549200000|2024-03-27 14:20:00|459.3|459|461.1|460.5|461.3|460.9|459.2|458.7|3637
1711549500000|2024-03-27 14:25:00|461|460.2|459.7|459.1|461|460.5|459.6|459|3359
1711549800000|2024-03-27 14:30:00|459.6|459.3|461.9|461.6|463.4|463|459.4|459.3|11987
1711550100000|2024-03-27 14:35:00|462.5|461.7|461.9|461.4|462.5|462|461.8|461.3|5979
1711550400000|2024-03-27 14:40:00|462|461.8|463.4|462.7|464.7|464.2|462|461.8|6584
1711550700000|2024-03-27 14:45:00|463|462.8|463.4|462.8|463.5|463.1|463|462.3|3940
1711551000000|2024-03-27 14:50:00|463.5|462.7|465.2|464.7|466.1|465.5|462.7|462.4|4707
1711551300000|2024-03-27 14:55:00|464.7|464.5|464.3|464|464.8|464.8|463.8|463.2|37215
1711551600000|2024-03-27 15:00:00|463.7|463.4|464.5|464.1|464.7|464.3|463.7|463.3|12709
1711551900000|2024-03-27 15:05:00|464.4|463.9|463.5|463.3|464.4|463.9|463.3|463.1|5157
1711552200000|2024-03-27 15:10:00|463.2|462.9|464.7|464.3|464.8|464.3|463.2|462.9|2696
1711552500000|2024-03-27 15:15:00|464.6|463.7|465.8|465.3|466.6|465.9|464|463.7|12864
1711552800000|2024-03-27 15:20:00|465.7|465.4|465.9|465.5|467.1|466.7|465.7|465.2|7482
1711553100000|2024-03-27 15:25:00|465.8|465.1|466.1|465.7|466.1|465.9|465.5|465|28673
1711553400000|2024-03-27 15:30:00|466.7|465.8|466.2|465.7|466.7|466.3|466.1|465.7|5809
1711553700000|2024-03-27 15:35:00|466.3|465.8|466.1|465.8|467.2|466.9|466|465.8|8925
1711554000000|2024-03-27 15:40:00|466|465.5|469.3|468.8|469.3|468.8|465.5|465|27015
1711554300000|2024-03-27 15:45:00|468.4|468.9|469.2|468.5|470.1|469.6|467.7|467|66634
1711554600000|2024-03-27 15:50:00|469|468.2|468.1|467.5|469|468.4|467.9|467.5|3598
1711554900000|2024-03-27 15:55:00|468.3|467.8|467|466.6|468.4|468|467|466.6|2072
1711555200000|2024-03-27 16:00:00|467.1|466.7|467.2|466.9|467.8|467.6|467.1|466.6|8929
1711555500000|2024-03-27 16:05:00|467.3|467|467.2|466.9|467.4|467.2|466.6|466.4|25990
1711555800000|2024-03-27 16:10:00|467.4|467.3|468.2|468|468.7|468.2|467.4|467|9577
1711556100000|2024-03-27 16:15:00|467.9|467.7|467.4|467.2|468.3|468|467.2|466.8|21274
1711556400000|2024-03-27 16:20:00|467.5|467.3|467.3|467.1|467.6|467.4|467.2|467|23213
1711556700000|2024-03-27 16:25:00|467.2|467.2|467.1|466.9|467.3|467.2|467.1|466.9|7282
1711612800000|2024-03-28 08:00:00|473.1|469.2|469.2|466.9|473.5|469.9|469.2|466.2|20693
1711613100000|2024-03-28 08:05:00|469.1|466.8|462.9|461.1|469.1|466.8|462.9|461.1|2243
1711613400000|2024-03-28 08:10:00|462.8|460.9|459.5|457.9|462.8|460.9|458|456.3|46052
1711613700000|2024-03-28 08:15:00|459.4|458|457.4|456.6|459.4|458|455.9|455|36834
1711614000000|2024-03-28 08:20:00|457.3|456|460|459.1|460.9|459.8|456.9|456|18910
1711614300000|2024-03-28 08:25:00|459.9|459.2|461.9|460.4|461.9|460.4|459.2|458.6|6349
1711614600000|2024-03-28 08:30:00|461.8|459.2|461|460.3|461.8|460.4|459.7|459.1|20154
1711614900000|2024-03-28 08:35:00|460.9|459.8|460.1|459.4|461.4|460.2|460.1|459.4|5564
1711615200000|2024-03-28 08:40:00|460|459.5|461.1|460.6|461.1|460.7|460|459.5|5667
1711615500000|2024-03-28 08:45:00|461|460.7|461.5|460.7|461.5|460.7|460.6|460|7793
1711615800000|2024-03-28 08:50:00|461.4|460.6|461.2|460.6|461.4|460.6|461.2|460.6|1033
1711616100000|2024-03-28 08:55:00|461|460.5|459.8|458.5|461|460.5|459.8|458.5|2621
1711616400000|2024-03-28 09:00:00|458.4|458.6|459.4|458.4|459.5|459|458.2|457.4|9966
1711616700000|2024-03-28 09:05:00|459.5|458.5|458.8|458.2|459.5|459|458.7|458.2|4892
1711617000000|2024-03-28 09:10:00|458.7|458.9|459.7|458.9|459.7|459.2|458.7|458.9|5402
1711617300000|2024-03-28 09:15:00|459.6|459|461.2|460.6|461.2|460.6|459.2|458.8|12959
1711617600000|2024-03-28 09:20:00|461.1|460.4|461.4|461|462|461.2|460.9|460.4|373
1711617900000|2024-03-28 09:25:00|460.6|460.2|460.3|459.7|460.8|460.2|460.3|459.7|4123
1711618200000|2024-03-28 09:30:00|460.9|459.8|462.6|462.1|462.7|462.1|460.9|459.7|2731
1711618500000|2024-03-28 09:35:00|463.2|462.4|462.1|461.8|463.2|462.5|462.1|461.8|7805
1711618800000|2024-03-28 09:40:00|462|461.6|462.6|462.3|463.2|462.6|461.9|461.6|2042
1711619100000|2024-03-28 09:45:00|462.5|462.2|462.4|461.9|462.8|462.3|462|461.2|1610
1711619400000|2024-03-28 09:50:00|462.3|461.4|462.6|462.2|462.8|462.3|462|461.4|6856
1711619700000|2024-03-28 09:55:00|462.7|462.1|463.2|462.7|463.6|463|462.7|462.1|2146
1711620000000|2024-03-28 10:00:00|463.1|462.6|463.4|462.9|463.5|463|462.6|462.3|1818
1711620300000|2024-03-28 10:05:00|463.3|462.5|462.8|462.5|463.3|462.5|462.8|462.4|894
1711620600000|2024-03-28 10:10:00|462.7|462.2|461.6|460.8|462.7|462.2|461.6|460.8|1948
1711620900000|2024-03-28 10:15:00|461.5|460.7|461.4|460.6|461.5|460.8|460.7|460.4|2905
1711621200000|2024-03-28 10:20:00|461.3|460.4|460.4|460.1|461.3|460.4|460.4|460.1|789
1711621500000|2024-03-28 10:25:00|460|459.8|461.5|461.2|461.6|461.2|459.7|459.2|2781
1711621800000|2024-03-28 10:30:00|461.6|461.1|460.9|460.6|461.6|461.1|460.9|460.6|1269
1711622100000|2024-03-28 10:35:00|461.1|460.7|460.6|460.3|461.1|460.7|460.6|460.3|2359
1711622400000|2024-03-28 10:40:00|461.1|460.6|461.1|460.7|461.6|460.9|461.1|460.6|1507
1711622700000|2024-03-28 10:45:00|461|460.4|460.8|460.4|461.1|460.9|460.7|460.4|5946
1711623000000|2024-03-28 10:50:00|460.7|459.9|460.3|459.9|460.8|459.9|460.3|459.9|5714
1711623300000|2024-03-28 10:55:00|460.1|459.8|460.9|460.6|460.9|460.6|460.1|459.8|8578
1711623600000|2024-03-28 11:00:00|460.8|460.7|461.2|460.7|461.2|460.7|460.8|460.6|5098
1711623900000|2024-03-28 11:05:00|462.4|461.6|463.3|462.8|463.5|462.8|462.2|461.6|17555
1711624200000|2024-03-28 11:10:00|464.5|463.9|463.8|463.1|464.5|463.9|463.5|462.4|2804
1711624500000|2024-03-28 11:15:00||463.2||463.2||463.2||463.2|6188
1711624800000|2024-03-28 11:20:00|463.7|463|463.3|462.9|463.7|463.1|463.3|462.9|5248
1711625100000|2024-03-28 11:25:00|463.4|463.2|463.2|462.7|463.9|463.5|463.2|462.7|3532
1711625400000|2024-03-28 11:30:00|463|462.5|461.8|461.2|463|462.5|461.8|461.2|3884
1711625700000|2024-03-28 11:35:00|461.2|460.6|460.9|460.2|461.2|460.8|460.9|460.2|2073
1711626000000|2024-03-28 11:40:00|460.6|460|460|459.5|460.6|460|459.5|459.3|4807
1711626300000|2024-03-28 11:45:00|459.5|459|459.5|458.9|460.5|460|459.4|458.9|7232
1711626600000|2024-03-28 11:50:00|459.4|459|460|459.4|460|459.4|459.1|458.7|2947
1711626900000|2024-03-28 11:55:00|459.9|459.2|459.5|458.9|459.9|459.2|459|458.6|1451
1711627200000|2024-03-28 12:00:00|459.4|458.8|458.2|458|459.4|458.8|458.2|458|3838
1711627500000|2024-03-28 12:05:00|459|458.5|459|458.4|459|458.5|459|458.4|1977
1711627800000|2024-03-28 12:10:00|458.9|458.5|460.2|459.7|460.2|459.9|458.9|458.4|11081
1711628100000|2024-03-28 12:15:00|460.1|459.5|460.5|460.4|460.5|460.4|459.8|459.4|2731
1711628400000|2024-03-28 12:20:00||460.3||460.3||460.3||460.3|388
1711628700000|2024-03-28 12:25:00|460.8|460.4|460.8|460.5|460.8|460.5|460.8|460.3|743
1711629000000|2024-03-28 12:30:00|460.7|460.3|459.2|459|460.7|460.5|459.2|458.9|3357
1711629300000|2024-03-28 12:35:00|460.1|459.7|460.2|460|460.6|460.2|460.1|459.7|4044
1711629600000|2024-03-28 12:40:00|460|459.9|460.5|460.3|460.5|460.3|459.9|459.2|3549
1711629900000|2024-03-28 12:45:00|461|460.4|461.3|461.1|461.3|461.1|460.5|460.2|4064
1711630200000|2024-03-28 12:50:00|461.2|461|461|460.8|461.3|461|461|460.8|9653
1711630500000|2024-03-28 12:55:00|460.9|460.7|460.8|460.4|461|460.7|460|459.5|5082
1711630800000|2024-03-28 13:00:00|460.3|460.1|462|461.6|462.2|462|460.3|460.1|9235
1711631100000|2024-03-28 13:05:00|461.7|461.7|460.6|460|461.7|461.7|460.6|460|1658
1711631400000|2024-03-28 13:10:00|460.5|460.2|460.7|460.3|461|460.5|460.3|460.2|8829
1711631700000|2024-03-28 13:15:00|460.9|460.4|461.2|460.9|461.2|460.9|460.9|460.4|3991
1711632000000|2024-03-28 13:20:00|460.9|460.8|460.3|460|460.9|460.8|460.3|460|6601
1711632300000|2024-03-28 13:25:00|459.7|459.4|459.5|459.1|460.5|459.9|459.2|459.1|6999
1711632600000|2024-03-28 13:30:00|459.4|458.9|460.4|460.2|460.7|460.3|459.4|458.9|4337
1711632900000|2024-03-28 13:35:00|460.3|460.1|458.6|458.3|460.4|460.2|458.6|458.3|4118
1711633200000|2024-03-28 13:40:00|458.8|458.2|458.3|458|458.8|458.4|458.2|458|3400
1711633500000|2024-03-28 13:45:00|458.4|458.1|458.2|458|458.6|458.2|457.8|457.4|12262
1711633800000|2024-03-28 13:50:00|458|457.8|457.1|456.8|458|457.8|457.1|456.8|4906
1711634100000|2024-03-28 13:55:00|457|456.7|457.7|457.3|457.7|457.3|457|456.7|18389
1711634400000|2024-03-28 14:00:00|457.6|457.2|456.6|456.3|457.6|457.2|456.6|456|21925
1711634700000|2024-03-28 14:05:00|456.3|455.8|457.1|456.7|457.7|457|455.7|455.1|20045
1711635000000|2024-03-28 14:10:00|457|456.5|457.8|457.1|457.9|457.1|456.3|455.8|17831
1711635300000|2024-03-28 14:15:00|457.7|457.2|458.6|458|458.7|458|457.5|457.1|10566
1711635600000|2024-03-28 14:20:00|458.5|458.1|459.4|458.8|459.5|458.9|458.4|458|2715
1711635900000|2024-03-28 14:25:00|459.3|458.6|459|458.5|459.7|459|458.6|458.2|2182
1711636200000|2024-03-28 14:30:00|458.9|457.9|457.9|457.6|458.9|458|457.9|457.5|9063
1711636500000|2024-03-28 14:35:00|458.7|458.1|458.8|458.3|458.9|458.4|457.9|457.5|5238
1711636800000|2024-03-28 14:40:00|458.6|458.2|457.6|457.4|458.6|458.2|457.6|457.4|2096
1711637100000|2024-03-28 14:45:00|457.9|457.5|457.4|457.1|457.9|457.5|457|456.6|4645
1711637400000|2024-03-28 14:50:00|457.2|457|456.5|456.1|457.2|457|456.4|456|3898
1711637700000|2024-03-28 14:55:00|456.6|456.3|457.3|457.1|458.3|457.7|456.5|456.1|8060
1711638000000|2024-03-28 15:00:00|457.4|457.4|457.3|457|458|457.9|457.2|456.6|7296
1711638300000|2024-03-28 15:05:00|457.2|456.9|456.9|456.4|457.2|456.9|456|455.8|10462
1711638600000|2024-03-28 15:10:00|456.7|456.5|457.6|457.3|457.7|457.3|456.6|456.3|8322
1711638900000|2024-03-28 15:15:00|457.4|457.1|457.3|456.9|457.5|457.3|457.3|456.9|2989
1711639200000|2024-03-28 15:20:00|457.2|456.5|456.5|456.2|457.2|456.5|456.3|456.2|4213
1711639500000|2024-03-28 15:25:00|456.6|456.3|456|455.8|456.6|456.4|456|455.8|9436
1711639800000|2024-03-28 15:30:00|455.9|455.6|454.8|454.3|456|455.6|454.7|454.2|11084
1711640100000|2024-03-28 15:35:00|454.7|454.2|454.6|454.4|454.7|454.4|453.9|453.7|19710
1711640400000|2024-03-28 15:40:00|454|454.3|454.4|454.2|454.8|454.6|453.9|453.7|18833
1711640700000|2024-03-28 15:45:00|454.3|454|453.6|453.3|454.3|454|453.5|453.3|5369
1711641000000|2024-03-28 15:50:00|453.8|453.6|452.8|452.4|454.6|454.2|452.5|452|8629
1711641300000|2024-03-28 15:55:00|452.7|452.5|451.6|451.1|453.2|452.9|451.6|451.1|50153
1711641600000|2024-03-28 16:00:00|451.5|451|453.1|452.7|453.2|452.9|451.1|450.9|12674
1711641900000|2024-03-28 16:05:00|453.3|452.8|453.7|453.4|453.9|453.7|453.3|452.8|10628
1711642200000|2024-03-28 16:10:00|453.9|453.5|453.3|452.9|454.3|454.1|453.3|452.9|25387
1711642500000|2024-03-28 16:15:00|453.4|453.1|453.6|453.3|453.9|453.8|453.4|453.1|22696
1711642800000|2024-03-28 16:20:00|454|453.7|453.6|453.4|454.6|454.3|453.4|453.3|22823
1711643100000|2024-03-28 16:25:00|454.5|454|454.4|454|454.5|454.4|453.9|453.7|20259
1712041200000|2024-04-02 07:00:00|454.9|451.3|449.8|447.9|455|451.3|446.1|443.9|41964
1712041500000|2024-04-02 07:05:00|451.2|448|451.9|450.8|453.3|452|451.1|448|7646
1712041800000|2024-04-02 07:10:00|453.2|451.6|457.7|455.7|457.7|455.7|453.2|451.6|2754
1712042100000|2024-04-02 07:15:00|457.6|455.8|456.8|455.9|457.6|456.1|456.6|455.8|7416
1712042400000|2024-04-02 07:20:00|456.7|455.2|457.2|456.6|458.1|457.4|455.9|455.2|8769
1712042700000|2024-04-02 07:25:00|455.9|455.1|456.4|455.4|456.4|455.4|454.7|454|5865
1712043000000|2024-04-02 07:30:00|456.7|456.2|458.7|457.7|458.7|457.7|456.2|455.7|5919
1712043300000|2024-04-02 07:35:00|457.3|456.4|458.4|457.5|458.4|457.5|456.9|456.1|3013
1712043600000|2024-04-02 07:40:00|458.9|457.6|457.8|456.9|458.9|458.3|456.3|455.3|7331
1712043900000|2024-04-02 07:45:00|457.4|456.5|456|455.4|457.4|456.5|455.9|455.4|3998
1712044200000|2024-04-02 07:50:00|456.1|455.5|456.7|456|457.4|456.7|456.1|455.4|2854
1712044500000|2024-04-02 07:55:00|456.6|455.8|455|453.8|456.6|456.3|455|453.8|8188
1712044800000|2024-04-02 08:00:00|454.7|453.9|454.1|453.6|455.3|454.6|453.2|452.7|13458
1712045100000|2024-04-02 08:05:00|454|453.3|453.3|452.5|454|453.3|452.4|451.6|9920
1712045400000|2024-04-02 08:10:00|453|452.2|452.8|452|454.7|454.4|452.5|452|26994
1712045700000|2024-04-02 08:15:00|452.2|451.8|452.8|452.1|453.1|452.5|452.1|451.5|3749
1712046000000|2024-04-02 08:20:00|452.6|452.2|453.5|453.1|453.5|453.2|452.5|452|5338
1712046300000|2024-04-02 08:25:00|453.3|452.9|452.4|451.4|453.3|452.9|452.4|451.4|9586
1712046600000|2024-04-02 08:30:00|452.3|451.2|451.9|451.3|452.3|451.5|451.2|450.7|7253
1712046900000|2024-04-02 08:35:00|451.8|451.1|451.3|450.6|451.8|451.1|451.1|450.6|1834
1712047200000|2024-04-02 08:40:00|451.2|450.8|450.6|450.2|451.2|450.8|450|449.5|8175
1712047500000|2024-04-02 08:45:00|450.3|449.7|451.3|450.6|451.3|450.7|450|449.4|5933
1712047800000|2024-04-02 08:50:00|451.2|450.5|451.2|450.5|451.2|450.7|450|449.6|12867
1712048100000|2024-04-02 08:55:00|452.1|450.6|456.4|455.7|456.5|455.9|451.6|450.5|18632
1712048400000|2024-04-02 09:00:00|456.3|455.6|457|456.4|460.8|460.3|455.3|454.8|15662
1712048700000|2024-04-02 09:05:00|456.2|455.5|454.2|453.9|457|456.4|454.2|453.9|2397
1712049000000|2024-04-02 09:10:00|454.9|454|454.5|453.6|455.4|454.6|453.9|453.3|4716
1712049300000|2024-04-02 09:15:00|454.6|453.9|453.4|452.5|454.9|454.1|453.4|452.5|1155
1712049600000|2024-04-02 09:20:00|452.7|452.1|452.4|451.7|452.7|452.1|452.2|451.5|979
1712049900000|2024-04-02 09:25:00|452.5|451.9|451.5|450.8|452.5|451.9|451.4|450.6|6318
1712050200000|2024-04-02 09:30:00|451.4|450|448.7|448|451.4|450.6|448.7|448|16053
1712050500000|2024-04-02 09:35:00|447.8|448.1|446.2|445.7|448.3|448.1|446.2|445.4|8337
1712050800000|2024-04-02 09:40:00|446.3|445.8|446.6|445.8|447.1|446.7|445.3|444.5|13105
1712051100000|2024-04-02 09:45:00|446.5|445.7|446|445.2|447|446.5|445|444.6|12502
1712051400000|2024-04-02 09:50:00|445.9|445.3|445.2|444.5|447.1|446.6|444.6|444|7018
1712051700000|2024-04-02 09:55:00|444.5|444.3|445.4|444.8|445.9|445.3|444.5|444|10392
1712052000000|2024-04-02 10:00:00|445.3|444.7|445.5|444.6|446.9|446.4|445.1|444.6|5262
1712052300000|2024-04-02 10:05:00|445.4|444.7|445.9|445.1|446.1|445.4|444.9|444.4|5554
1712052600000|2024-04-02 10:10:00|446.1|445.6|446.5|445.7|447.3|446.6|445.9|445.1|28076
1712052900000|2024-04-02 10:15:00|446.4|445.8|445.7|445.1|446.4|445.9|445.6|444.9|12433
1712053200000|2024-04-02 10:20:00|445.6|445.2|445.3|444.6|446.3|445.6|445.2|444.5|6586
1712053500000|2024-04-02 10:25:00|445.4|444.7|444.6|444|445.5|445|444.2|443.4|6534
1712053800000|2024-04-02 10:30:00|444.9|444.4|445.4|444.9|445.6|445.1|444.9|444.4|4313
1712054100000|2024-04-02 10:35:00|445.1|444.7|444.5|443.9|445.1|444.7|444.4|443.9|3154
1712054400000|2024-04-02 10:40:00|444.3|444|444.7|444.3|445.3|444.7|444.3|443.9|2613
1712054700000|2024-04-02 10:45:00|445.3|444.4|445.1|444.4|446.3|445.7|444.8|444.4|3024
1712055000000|2024-04-02 10:50:00|445.2|444.9|445.9|445.7|445.9|445.7|445|444.6|2661
1712055300000|2024-04-02 10:55:00|446.5|445.5|447|446.4|448.1|447.7|446.5|445.5|5773
1712055600000|2024-04-02 11:00:00|446.9|446.1|446.5|446|447|446.2|445.7|445|10905
1712055900000|2024-04-02 11:05:00|446.4|445.9|447.1|446.6|447.4|446.9|446.3|445.9|1914
1712056200000|2024-04-02 11:10:00|447|446.7|447.4|446.8|447.4|446.8|446.4|446|2855
1712056500000|2024-04-02 11:15:00|447.3|447|447|446.6|447.4|447|446.4|446|8269
1712056800000|2024-04-02 11:20:00|446.6|446.1|445.9|445.4|446.9|446.2|445.9|445.2|3374
1712057100000|2024-04-02 11:25:00|445.8|445.3|445.5|445|445.9|445.3|445.4|445|1587
1712057400000|2024-04-02 11:30:00|445.7|445.3|447.8|447.3|447.8|447.3|445.7|445.3|48647
1712057700000|2024-04-02 11:35:00|447.4|447.1|447.4|446.8|447.4|447.1|447.1|446.6|102430
1712058000000|2024-04-02 11:40:00|447|446.7|447.9|447.5|448.1|447.8|446.7|446.3|7548
1712058300000|2024-04-02 11:45:00|447.5|447.1|446.3|445.6|447.5|447.1|446.3|445.6|3928
1712058600000|2024-04-02 11:50:00|446.2|445.7|446.2|445.6|446.4|446.1|446|445.6|2563
1712058900000|2024-04-02 11:55:00|446|445.5|445.7|445.1|446|445.5|445.6|444.9|2095
1712059200000|2024-04-02 12:00:00|446|445.7|446.1|445.6|447.5|446.9|446|445.3|2721
1712059500000|2024-04-02 12:05:00|446|445.4|445.8|445.4|446|445.4|445.8|445.4|2404
1712059800000|2024-04-02 12:10:00|445.7|445.7|447.6|447.1|447.6|447.1|445.7|445.3|3905
1712060100000|2024-04-02 12:15:00|447.5|447.7|448.7|448.2|449.3|448.8|447.5|447.7|7279
1712060400000|2024-04-02 12:20:00|449.3|448.8|449.2|448.8|449.3|449|448.5|448.2|9897
1712060700000|2024-04-02 12:25:00|449.8|448.9|446.3|445.7|450|449.3|446.1|445.6|7565
1712061000000|2024-04-02 12:30:00|446.5|446.3|446.7|446.1|447.2|446.5|446|445.3|4373
1712061300000|2024-04-02 12:35:00|446.3|445.8|445.9|445.5|446.3|445.8|445.7|445.5|2371
1712061600000|2024-04-02 12:40:00|445.8|444.8|445.5|444.9|445.9|445.1|445.4|444.8|2627
1712061900000|2024-04-02 12:45:00|444.5|444|444.3|443.6|444.5|444|443.6|443|5589
1712062200000|2024-04-02 12:50:00|444.2|443.4|443.8|443.2|444.2|443.7|443.7|443|5021
1712062500000|2024-04-02 12:55:00|443.7|443.4|444|443.3|444.2|443.5|442.8|442.4|7541
1712062800000|2024-04-02 13:00:00|443.9|443.4|442.6|442|443.9|443.5|442.6|442|5711
1712063100000|2024-04-02 13:05:00|442.2|441.5|442.8|442.1|442.8|442.3|442|441.3|7648
1712063400000|2024-04-02 13:10:00|442.9|442.2|441.9|441.2|442.9|442.5|441.4|440.7|10909
1712063700000|2024-04-02 13:15:00|441.5|441.1|442|441.3|442|441.3|440.8|440|2366
1712064000000|2024-04-02 13:20:00|441.8|441.2|441.5|440.9|441.8|441.2|441.5|440.9|5750
1712064300000|2024-04-02 13:25:00|441.4|440.8|441.9|441.2|442|441.7|441.1|440.8|2666
1712064600000|2024-04-02 13:30:00|441.3|441.1|437.9|437|442|441.5|437.9|437|32434
1712064900000|2024-04-02 13:35:00|437.8|436.9|437.7|437.1|438.3|437.6|436.5|435.7|26125
1712065200000|2024-04-02 13:40:00|437.6|436.5|438.1|437.5|438.1|437.5|436.4|436|10923
1712065500000|2024-04-02 13:45:00|437.6|437|437.5|436.8|439|438.5|437.2|436.5|10161
1712065800000|2024-04-02 13:50:00|436.3|436.7|439.1|438.4|439.4|438.7|436.2|435.3|15657
1712066100000|2024-04-02 13:55:00|439|438.5|436.2|435.2|439|438.5|435.7|435.1|29001
1712066400000|2024-04-02 14:00:00|436|435.3|439.1|438.3|439.9|439.3|436|435.2|16401
1712066700000|2024-04-02 14:05:00|439|439|438.6|438.1|440.1|439.6|437.5|436.9|9280
1712067000000|2024-04-02 14:10:00|438.3|437.8|437|436.3|438.3|437.8|436.1|435.3|6983
1712067300000|2024-04-02 14:15:00|437.5|436.4|438.4|437.8|438.7|438.1|437.3|436.4|7504
1712067600000|2024-04-02 14:20:00|438.3|437.9|439.5|439.1|439.8|439.3|438.1|437.9|11731
1712067900000|2024-04-02 14:25:00|439.8|439|439.8|439.2|441.1|440.5|439.4|438.6|82678
1712068200000|2024-04-02 14:30:00|439.7|439.4|438.3|437.9|439.7|439.4|438.3|437.8|27430
1712068500000|2024-04-02 14:35:00|437.6|437.1|438.2|437.8|438.2|437.8|437.4|436.8|6500
1712068800000|2024-04-02 14:40:00|437.9|437.5|437.7|437.2|437.9|437.5|437.2|436.6|9917
1712069100000|2024-04-02 14:45:00|438.3|437.7|437.1|436.7|438.3|437.7|436.9|436.7|8195
1712069400000|2024-04-02 14:50:00|437.4|437|436.6|436.1|437.4|437|436.6|436.1|4937
1712069700000|2024-04-02 14:55:00|436.4|436|437.4|437.1|437.4|437.1|436|435.7|11093
1712070000000|2024-04-02 15:00:00|437.6|437|439.7|439.3|439.7|439.3|437.3|436.9|7128
1712070300000|2024-04-02 15:05:00|440|439.5|440.1|439.7|441.6|441|439.5|439.3|14951
1712070600000|2024-04-02 15:10:00|440|439.4|440|439.6|440.2|440|439.6|439.3|12919
1712070900000|2024-04-02 15:15:00|440.1|439.5|441|440.7|441.1|440.7|439.8|439.5|9298
1712071200000|2024-04-02 15:20:00|440.9|441|441.2|440.9|441.7|441.3|440.6|440.3|9407
1712071500000|2024-04-02 15:25:00|440.9|440.5|440.4|440.2|440.9|440.7|440.4|440.2|13901
1712127600000|2024-04-03 07:00:00|434.3|433.7|434.9|433.3|434.9|433.7|432.8|430.7|36614
1712127900000|2024-04-03 07:05:00|433|433.4|433.7|432.6|435.4|433.7|433|431.7|35577
1712128200000|2024-04-03 07:10:00|433.6|432.7|437.3|435.9|437.3|435.9|433.6|432.7|2671
1712128500000|2024-04-03 07:15:00|437.4|436|437.6|436.3|438.4|437|437.1|436|6798
1712128800000|2024-04-03 07:20:00|437.5|435.9|436.5|435.5|437.5|435.9|436|435.1|6780
1712129100000|2024-04-03 07:25:00|436.4|435|435.7|434.7|436.4|435.1|434.7|433.9|19403
1712129400000|2024-04-03 07:30:00|435.9|434.9|434.9|433.9|436|434.9|434.8|433.9|5373
1712129700000|2024-04-03 07:35:00|434.8|434.6|435.3|434.6|435.4|434.8|434.8|434.2|13053
1712130000000|2024-04-03 07:40:00|435.2|434|433.4|432.5|435.2|434.1|432.9|432|5182
1712130300000|2024-04-03 07:45:00|433.3|432.3|431.6|430.6|433.8|433.1|431.6|430.6|7547
1712130600000|2024-04-03 07:50:00|431.5|430.7|431.9|431.3|432.2|431.6|431.3|430.7|5636
1712130900000|2024-04-03 07:55:00|432.7|432.1|431.1|430.3|432.7|432.2|431.1|430.2|3064
1712131200000|2024-04-03 08:00:00|429.8|429.3|431.8|431.3|433.2|432.6|429.7|429|10592
1712131500000|2024-04-03 08:05:00|432.2|431.6|430.6|429.9|432.2|431.6|430.2|429.8|11544
1712131800000|2024-04-03 08:10:00|430.5|429.4|430.6|430.2|431.2|430.8|430|429.4|2204
1712132100000|2024-04-03 08:15:00|430.3|430|432.7|432|432.7|432.1|430.3|429.8|15119
1712132400000|2024-04-03 08:20:00|432.3|432.1|431.4|430.9|432.3|432.1|431.4|430.7|4195
1712132700000|2024-04-03 08:25:00|431.3|430.8|430.5|430|431.5|430.9|430.5|430|3892
1712133000000|2024-04-03 08:30:00|430.3|429.8|431.3|430.9|432.3|432.1|430.1|429.7|61523
1712133300000|2024-04-03 08:35:00|431.4|431|430.8|430.3|431.6|431|429.4|428.9|67880
1712133600000|2024-04-03 08:40:00|430.6|430.1|431.6|431.2|431.9|431.5|430.6|430.1|12363
1712133900000|2024-04-03 08:45:00|431.5|431|431|430.6|432.1|432|431|430.6|24553
1712134200000|2024-04-03 08:50:00|430.8|430.4|430.8|430.3|431|430.7|429.6|429.1|14757
1712134500000|2024-04-03 08:55:00|430.7|430.1|430.2|429.4|430.7|430.1|430.2|429|8238
1712134800000|2024-04-03 09:00:00|429.5|428.6|429.2|428.6|429.5|428.7|429|428|3728
1712135100000|2024-04-03 09:05:00|428.8|427.5|427.2|426.6|428.8|427.9|427.2|426.6|19324
1712135400000|2024-04-03 09:10:00|426.8|426.7|430.6|430.4|431.1|430.7|426.5|425.9|14693
1712135700000|2024-04-03 09:15:00|430.9|430.3|430.3|429.5|431.2|430.6|430.3|429.5|5814
1712136000000|2024-04-03 09:20:00|430.2|429.2|429.4|428.8|430.2|429.4|429.3|428.4|3268
1712136300000|2024-04-03 09:25:00|429.3|428.5|430.7|430.1|430.9|430.1|429.1|428.4|4489
1712136600000|2024-04-03 09:30:00|431.6|431|431.9|431.1|433|432.6|431.6|431|2806
1712136900000|2024-04-03 09:35:00|432.6|432.2|436.3|435.8|436.4|435.8|432.6|432.1|30912
1712137200000|2024-04-03 09:40:00|437.2|436.6|437.7|436.9|437.9|437.8|436.3|435.8|4350
1712137500000|2024-04-03 09:45:00|437.6|436.7|435.4|434.5|437.6|436.7|435.4|434.5|25299
1712137800000|2024-04-03 09:50:00|435.3|435.5|436.1|435.4|436.1|435.8|435.3|435.4|6224
1712138100000|2024-04-03 09:55:00|436|435.9|435.3|434.5|436.7|435.9|435.3|434.5|3107
1712138400000|2024-04-03 10:00:00|435.2|434.6|435.3|434.6|435.6|435.1|435.2|434.6|1106
1712138700000|2024-04-03 10:05:00|435|434.9|436.2|435.6|436.5|435.8|435|434.9|2759
1712139000000|2024-04-03 10:10:00|435.6|435.4|437|436.2|437.6|436.7|435.6|434.9|3762
1712139300000|2024-04-03 10:15:00|436.8|436.1|436.8|436|436.9|436.3|436.6|436|1961
1712139600000|2024-04-03 10:20:00|436|435.9|435.7|434.9|436|435.9|435.7|434.8|4897
1712139900000|2024-04-03 10:25:00|435.6|435|435.5|435.1|436.8|436|435.1|434.5|3893
1712140200000|2024-04-03 10:30:00|435.2|435.2|435.2|434.8|435.4|435.4|435.2|434.8|338
1712140500000|2024-04-03 10:35:00|435.4|434.9|437.3|436.8|437.3|436.8|435.4|434.8|2963
1712140800000|2024-04-03 10:40:00|437.7|436.9|437.2|436.6|437.7|437.1|436.2|435.7|8395
1712141100000|2024-04-03 10:45:00|437.1|437.5|436.5|436|438.3|437.7|436.5|436|2661
1712141400000|2024-04-03 10:50:00|436.4|435.9|434.7|434.2|436.5|435.9|434.7|434.1|2469
1712141700000|2024-04-03 10:55:00|435.1|434.6|435.2|434.6|435.7|435.2|434.7|434.3|5424
1712142000000|2024-04-03 11:00:00|435.7|435.3|435.5|434.8|435.8|435.3|435.5|434.7|4285
1712142300000|2024-04-03 11:05:00|435.3|434.6|435|434.4|435.4|435.1|435|434.4|2693
1712142600000|2024-04-03 11:10:00|434.7|434.3|435.5|435.2|435.5|435.2|434.6|434.2|3954
1712142900000|2024-04-03 11:15:00||435.1||435.1||435.1||435.1|1090
1712143200000|2024-04-03 11:20:00|435.7|435.5|436.4|436|436.5|436.1|435.6|435.3|5926
1712143500000|2024-04-03 11:25:00|436.2|435.8|436.1|435.7|436.2|435.8|436.1|435.7|4320
1712143800000|2024-04-03 11:30:00|436.2|435.6|437|436.5|437|436.6|436.2|435.6|5162
1712144100000|2024-04-03 11:35:00|437.4|437|437.9|437.2|438.1|437.3|437.4|437|2095
1712144400000|2024-04-03 11:40:00|437.8|437.1|438.7|438.4|438.8|438.6|437.8|437.1|11387
1712144700000|2024-04-03 11:45:00|439|438.3|440|439.5|440|439.5|439|438.3|2440
1712145000000|2024-04-03 11:50:00|439.6|439.6|440.2|439.8|440.8|440.2|439.3|438.8|13870
1712145300000|2024-04-03 11:55:00|440.3|439.9|439.5|438.9|440.3|439.9|439.5|438.7|1181
1712145600000|2024-04-03 12:00:00|439.4|438.8|440.5|439.8|440.5|439.9|438.9|438.2|3443
1712145900000|2024-04-03 12:05:00|440.4|439.3|439.8|439.5|440.4|439.5|439.7|439.1|961
1712146200000|2024-04-03 12:10:00|439.6|439|439.2|439|439.6|439.1|439.2|438.7|5911
1712146500000|2024-04-03 12:15:00|440|439.4|440.8|440.4|440.8|440.4|440|439.2|5712
1712146800000|2024-04-03 12:20:00|440|439.4|439.9|439.2|440|439.4|439.7|439|1335
1712147100000|2024-04-03 12:25:00|439.6|438.9|439.9|439.2|440.1|439.5|439.2|438.9|6687
1712147400000|2024-04-03 12:30:00|439.2|438.7|439.7|439.2|439.9|439.4|439.1|438.7|751
1712147700000|2024-04-03 12:35:00|440|439.3|439.8|439.3|440|439.6|439.2|438.8|1344
1712148000000|2024-04-03 12:40:00|439.6|439.2|439.2|438.8|439.7|439.5|439.2|438.8|1437
1712148300000|2024-04-03 12:45:00|439.1|438.5|439.7|439.1|439.8|439.3|438.7|438.3|2390
1712148600000|2024-04-03 12:50:00|439.3|439.2|438.1|437.6|439.3|439.3|438|437.3|5945
1712148900000|2024-04-03 12:55:00|438|437.4|440.3|440|440.3|440.2|437.9|437.3|5960
1712149200000|2024-04-03 13:00:00|440.2|440.2|441.5|441.1|442.3|441.6|440.2|440.2|3166
1712149500000|2024-04-03 13:05:00|441.7|441.7|444|443.3|444|443.3|441.6|441.7|4810
1712149800000|2024-04-03 13:10:00|443.9|442.2|441.7|440.9|443.9|442.3|441.7|440.9|2684
1712150100000|2024-04-03 13:15:00|441.6|441|440.8|440.3|441.6|441|440.6|439.9|5103
1712150400000|2024-04-03 13:20:00|440.6|440.6|441.1|440.6|441.2|440.8|440.6|440.1|142343
1712150700000|2024-04-03 13:25:00|441|440|440|439.4|441|440.4|440|439.3|3407
1712151000000|2024-04-03 13:30:00|440.1|439.6|441.4|440.7|441.6|441.3|440.1|439.5|8607
1712151300000|2024-04-03 13:35:00|441.2|440|439.3|438.8|441.2|440|438.5|438|18158
1712151600000|2024-04-03 13:40:00|439.1|438.9|437.8|437.2|439.1|438.9|437.8|437.2|2340
1712151900000|2024-04-03 13:45:00|437.4|436.8|435.8|435.2|437.5|437.1|435.8|435.2|4579
1712152200000|2024-04-03 13:50:00|436.1|435.7|436.1|435.4|436.2|435.9|435.1|434.7|9546
1712152500000|2024-04-03 13:55:00|435.5|435.3|437|436.4|437.5|437|435.5|435.3|9327
1712152800000|2024-04-03 14:00:00|436.6|435.5|439.4|438.7|441.6|441.1|436.6|435.5|19643
1712153100000|2024-04-03 14:05:00|439.3|438.6|438.4|437.7|439.3|438.7|438.3|437.7|4888
1712153400000|2024-04-03 14:10:00|438.3|437.9|439.7|439.2|439.7|439.3|438|437.5|4371
1712153700000|2024-04-03 14:15:00|440|439.6|438.9|438.5|441.2|440.6|438.9|438.5|7214
1712154000000|2024-04-03 14:20:00|439.1|438.7|438.9|438.3|439.8|439.3|438.4|437.8|5507
1712154300000|2024-04-03 14:25:00|438.8|438.5|438.2|437.6|438.9|438.5|438.2|437.6|6787
1712154600000|2024-04-03 14:30:00|438.4|437.7|439|438.5|439|438.5|438.2|437.6|1917
1712154900000|2024-04-03 14:35:00|438.9|438.4|437.2|436.6|438.9|438.4|437.2|436.6|3680
1712155200000|2024-04-03 14:40:00|437.3|436.7|437.7|437.1|438.3|437.7|436.8|436.2|9798
1712155500000|2024-04-03 14:45:00|437.9|437.2|438.5|438.1|439|438.4|437.9|437.2|4070
1712155800000|2024-04-03 14:50:00|438.7|438.3|439.9|439.5|440|439.5|438.7|438.3|3056
1712156100000|2024-04-03 14:55:00|440|439.6|440.6|440.1|440.6|440.1|438.7|438.3|12012
1712156400000|2024-04-03 15:00:00|440.3|440|441.6|441.4|442.2|441.6|440.3|440|4701
1712156700000|2024-04-03 15:05:00|441.5|441.1|441.3|440.8|441.5|441.5|440.8|440.3|4795
1712157000000|2024-04-03 15:10:00|440.5|440.3|441.3|440.9|441.3|441.1|440.5|440.3|2851
1712157300000|2024-04-03 15:15:00|441.2|440.8|440.6|440.2|441.2|440.9|440.1|439.8|7798
1712157600000|2024-04-03 15:20:00|440.7|440.3|440.1|439.8|440.9|440.6|440|439.8|6653
1712157900000|2024-04-03 15:25:00|440|439.7|439.8|439.5|440.1|439.8|439.3|439|26751
1712214000000|2024-04-04 07:00:00|433|431.8|434|432.2|435.1|433.5|433|431.6|8123
1712214300000|2024-04-04 07:05:00|433.9|432.1|430.4|429.1|433.9|432.1|430.4|429.1|29133
1712214600000|2024-04-04 07:10:00|430.5|430|430.2|429.3|431.6|430.2|428.8|427.8|8778
1712214900000|2024-04-04 07:15:00|429.9|429.4|432.8|431.6|432.8|431.6|429.7|428.6|34152
1712215200000|2024-04-04 07:20:00|432.7|431.7|432.1|431.3|432.7|431.7|432|431|5166
1712215500000|2024-04-04 07:25:00|432|431.2|432.9|432|432.9|432.6|432|431.1|6368
1712215800000|2024-04-04 07:30:00|433.4|432.1|431.8|431.2|433.4|432.9|431.8|431|2513
1712216100000|2024-04-04 07:35:00|431.4|430.6|433|432.3|433.6|432.8|431|430.5|15398
1712216400000|2024-04-04 07:40:00|432.9|432.4|432.9|432.4|432.9|432.4|432.9|432.4|3511
1712216700000|2024-04-04 07:45:00|432.8|432.5|432.5|431.8|433.4|432.9|432.3|431.8|1646
1712217000000|2024-04-04 07:50:00|432.4|431.3|431.2|430.5|432.5|432|431.2|430.5|2320
1712217300000|2024-04-04 07:55:00|430.9|430.9|432.2|431.5|432.3|432|430.6|430.9|3694
1712217600000|2024-04-04 08:00:00|432.1|431.3|432.1|431.5|432.1|432|432.1|431.1|2547
1712217900000|2024-04-04 08:05:00|432|431.3|432.1|431.7|432.5|432.1|431.4|430.9|2196
1712218200000|2024-04-04 08:10:00|431.7|431.8|431.8|431.5|431.9|431.8|431.7|431.2|336
1712218500000|2024-04-04 08:15:00|431.7|431.4|433.6|433|433.6|433|431.5|431.2|6818
1712218800000|2024-04-04 08:20:00|433.2|432.9|434.4|433.8|434.6|433.8|432.5|432.1|3321
1712219100000|2024-04-04 08:25:00|434.3|434.2|435.8|435.1|436.2|435.2|434.3|434|8350
1712219400000|2024-04-04 08:30:00|435.7|434.8|435.1|434.5|435.7|434.8|435.1|434.5|3247
1712219700000|2024-04-04 08:35:00|435|435.1|436.1|435.4|436.1|435.4|434.8|435.1|1649
1712220000000|2024-04-04 08:40:00|436.2|435.5|437.6|437|437.8|437|436|435.5|2906
1712220300000|2024-04-04 08:45:00|437.8|437.1|437.7|437.2|438.6|438|437.6|437.1|7267
1712220600000|2024-04-04 08:50:00|436|437.1|434.1|433.8|436.4|437.1|434.1|433.7|9314
1712220900000|2024-04-04 08:55:00|433.9|433.3|434.3|433.9|434.7|434.4|433.7|433.2|4031
1712221200000|2024-04-04 09:00:00|434.1|433.7|433.1|432.4|434.1|433.7|433.1|432.3|4466
1712221500000|2024-04-04 09:05:00|432.9|432.3|433.1|432.4|433.2|432.5|432.7|432.3|2697
1712221800000|2024-04-04 09:10:00|433|432.5|432.9|432.4|433|432.5|432.9|432.2|2605
1712222100000|2024-04-04 09:15:00|433.8|433.3|433.3|432.8|434|433.4|433.3|432.8|7097
1712222400000|2024-04-04 09:20:00|433.4|433.1|433.4|432.9|433.4|433.1|433.4|432.9|1453
1712222700000|2024-04-04 09:25:00|433.6|433|433|432.6|433.7|433.1|433|432.6|1879
1712223000000|2024-04-04 09:30:00|434.8|434.3|433.8|433.1|434.8|434.3|433.8|433|258
1712223300000|2024-04-04 09:35:00|433.9|433.2|433.7|433.2|433.9|433.2|433.7|433.2|1053
1712223600000|2024-04-04 09:40:00|433.8|434.1|433.9|433.6|434.8|434.2|433.4|432.9|9529
1712223900000|2024-04-04 09:45:00|433.4|433.1|433.6|433.2|433.6|433.2|433.3|432.9|7555
1712224200000|2024-04-04 09:50:00|433.5|433.1|433.3|433|433.5|433.2|433.3|432.9|4769
1712224500000|2024-04-04 09:55:00|433.5|433.2|434|433.6|434.2|433.8|433.5|433.2|3027
1712224800000|2024-04-04 10:00:00|434.1|432.9|433.4|432.9|434.1|432.9|433.4|432.8|1417
1712225100000|2024-04-04 10:05:00|433.3|432.8|433|432.5|433.3|432.9|433|432.5|5865
1712225400000|2024-04-04 10:10:00|432.9|432.1|433.1|432.5|433.2|432.7|432.4|432|2766
1712225700000|2024-04-04 10:15:00|432.6|431.9|433.5|433|433.5|433|432.5|431.9|6013
1712226000000|2024-04-04 10:20:00|433.3|432.8|434|433.4|434|433.5|433.3|432.8|2707
1712226300000|2024-04-04 10:25:00|433.9|433.5|433.9|433.4|434|433.5|433.9|433.4|2902
1712226600000|2024-04-04 10:30:00|433.1|432.5|431.8|431.2|433.1|432.8|431.7|431.2|8972
1712226900000|2024-04-04 10:35:00|431.7|430.7|430.5|430.1|431.7|430.8|430.5|430|2085
1712227200000|2024-04-04 10:40:00|431.2|430.8|432|431.6|432.3|431.8|431.2|430.8|2646
1712227500000|2024-04-04 10:45:00|432.1|431.5|431.7|431.3|432.2|431.6|431.7|431.3|5060
1712227800000|2024-04-04 10:50:00|||||||||5908
1712228100000|2024-04-04 10:55:00|431.3|430.7|431.6|431|431.9|431.5|431.2|430.7|3160
1712228400000|2024-04-04 11:00:00|431.5|430.9|432.2|431.8|432.3|431.8|431.3|430.9|2019
1712228700000|2024-04-04 11:05:00|432.3||432.2||432.3||432.2||3560
1712229000000|2024-04-04 11:10:00|431.9|431.7|431.2|430.7|432|431.7|431.1|430.7|5296
1712229300000|2024-04-04 11:15:00|430.9|430.6|431.4|431|432|431.6|430.6|430.1|25079
1712229600000|2024-04-04 11:20:00|431.3|430.8|431.3|430.8|431.3|430.8|431.3|430.8|947
1712229900000|2024-04-04 11:25:00|430.8|430.2|431.5|431.2|431.6|431.3|430.8|430.2|5447
1712230200000|2024-04-04 11:30:00|431.3|431|430.8|430.4|431.3|431|430.8|430.4|491
1712230500000|2024-04-04 11:35:00|430.6|430.3|431.6|430.9|431.6|431.1|430.3|429.8|4299
1712230800000|2024-04-04 11:40:00|431.5|431.4|431.6|431.2|431.9|431.5|431.4|431.2|4973
1712231100000|2024-04-04 11:45:00|431.5|431.3|431.2|430.9|431.8|431.4|431.2|430.9|2294
1712231400000|2024-04-04 11:50:00|431.1|430.7|430.9|430.7|431.2|430.8|430.5|430.2|2692
1712231700000|2024-04-04 11:55:00|431.5|431.1|431.6|431|431.7|431.4|431.5|431|1996
1712232000000|2024-04-04 12:00:00|431.5|430.8|431.9|431.4|431.9|431.4|431.1|430.7|2229
1712232300000|2024-04-04 12:05:00|432|431.5|432.1|431.5|432.1|431.5|431.9|431.5|3182
1712232600000|2024-04-04 12:10:00|432|431.4|431.3|430.9|432|431.4|431.3|430.9|1332
1712232900000|2024-04-04 12:15:00|431.2|430.6|431.5|430.8|432.2|431.6|430.6|430.1|4442
1712233200000|2024-04-04 12:20:00|431.3|430.9|431.4|430.9|431.5|431|431.3|430.8|3598
1712233500000|2024-04-04 12:25:00|431.5|431.2|431.3|430.8|431.6|431.3|431.3|430.8|3325
1712233800000|2024-04-04 12:30:00|431.2|430.5|430.4|430|431.6|431.2|430|429|15249
1712234100000|2024-04-04 12:35:00|430.3|429.8|428|427.6|430.3|429.8|428|427.6|7777
1712234400000|2024-04-04 12:40:00|427.9|427.5|428|427.5|429.1|428.6|427.9|427.5|6508
1712234700000|2024-04-04 12:45:00|427.8|427.2|428.4|427.9|428.4|428|426.7|426.6|7422
1712235000000|2024-04-04 12:50:00|427.4|427.1|428.2|427.8|429.7|429.2|427.3|426.9|4968
1712235300000|2024-04-04 12:55:00|428.4|427.9|428.4|427.8|428.4|427.9|428.4|427.8|3738
1712235600000|2024-04-04 13:00:00|428.3|427.6|429.6|428.9|429.6|429|427.9|427.6|6851
1712235900000|2024-04-04 13:05:00|429.7|429.2|429.9|429.2|430.1|429.3|428.6|428.2|1927
1712236200000|2024-04-04 13:10:00|429.8|429.6|429.5|429.1|430.1|429.8|429.5|429|3790
1712236500000|2024-04-04 13:15:00|429.1|429|431.4|430.9|431.4|430.9|428.6|427.9|9866
1712236800000|2024-04-04 13:20:00|431.2|430.8|431.4|430.8|431.6|431.1|431.2|430.8|2931
1712237100000|2024-04-04 13:25:00|431|430.9|430.2|429.9|431.3|431|430.2|429.9|5367
1712237400000|2024-04-04 13:30:00|429.9|429.4|427.8|427.5|429.9|429.4|427.8|427.5|9590
1712237700000|2024-04-04 13:35:00|427.9|427.6|426|425.6|428|427.7|426|425.6|6304
1712238000000|2024-04-04 13:40:00|425.8|425.7|428|427.4|429.1|428.6|425.8|425.7|9160
1712238300000|2024-04-04 13:45:00|427.9|427.3|426.5|426|428.3|427.9|426.1|425.8|7257
1712238600000|2024-04-04 13:50:00|426.1|426.1|425.7|425.3|426.4|426.1|425.7|425.3|10490
1712238900000|2024-04-04 13:55:00|426.2|425.4|426.4|426|426.4|426.2|425.7|425.2|25119
1712239200000|2024-04-04 14:00:00|426.3|425.9|426.1|425.7|426.3|426.1|426|425.7|8005
1712239500000|2024-04-04 14:05:00|425.7|425.8|425.5|425.1|425.8|425.8|425.3|425|15867
1712239800000|2024-04-04 14:10:00|425.4|424.8|424.8|424.6|425.7|425.4|424.8|424.6|15636
1712240100000|2024-04-04 14:15:00|425|424.8|426.3|425.8|426.6|426.3|425|424.8|3421
1712240400000|2024-04-04 14:20:00|425.7|425.1|423.4|423|425.7|425.1|423.3|423|23760
1712240700000|2024-04-04 14:25:00|423.6|423.5|422.6|422.4|423.8|423.6|422.5|422.4|13226
1712241000000|2024-04-04 14:30:00|422.5|422.2|423.2|422.9|423.9|423.3|421.9|421.3|11586
1712241300000|2024-04-04 14:35:00|423.1|422.4|420.4|420.1|423.1|422.5|420.4|420.1|31445
1712241600000|2024-04-04 14:40:00|420.3|419.8|420.8|420.3|421.6|421.3|419.4|418.9|15496
1712241900000|2024-04-04 14:45:00|420.4|420.4|419.8|419.6|420.5|420.4|419.7|419|28538
1712242200000|2024-04-04 14:50:00|419.7|419.3|418.3|418|419.7|419.3|418|417.5|26083
1712242500000|2024-04-04 14:55:00|418.4|417.9|419.2|418.9|419.7|419.4|418.4|417.9|12256
1712242800000|2024-04-04 15:00:00|419.3|419|415.7|415.2|419.3|419.1|415.3|414.7|20571
1712243100000|2024-04-04 15:05:00|415.1|415.3|415.6|415.2|415.7|415.5|414.5|414.1|29926
1712243400000|2024-04-04 15:10:00|415.5|415.3|415.2|415|415.7|415.3|415|414.7|24951
1712243700000|2024-04-04 15:15:00|415.1|414.9|414.9|414.6|415.3|415|414.4|414.2|20869
1712244000000|2024-04-04 15:20:00|415|414.8|418.6|418.3|418.6|418.4|415|414.8|59128
1712244300000|2024-04-04 15:25:00|418.4|418.2|420.1|419.8|420.5|419.9|418.2|418.1|36638
1712300400000|2024-04-05 07:00:00|408|405.2|406.6|403.9|408|405.5|403|400.1|28607
1712300700000|2024-04-05 07:05:00|405.8|405|408.7|407.2|410.7|409.2|405.6|403.9|39008
1712301000000|2024-04-05 07:10:00|410.6|407.4|407.3|406.1|410.6|409.4|407.2|405.8|13494
1712301300000|2024-04-05 07:15:00|407.4|406.7|406.4|405.2|407.4|406.7|405.1|404.4|21532
1712301600000|2024-04-05 07:20:00|406.3|405.4|405.1|404.6|406.3|405.4|404.3|403.3|15446
1712301900000|2024-04-05 07:25:00|404.9|404.5|405.4|404.8|405.4|405|404.4|403.6|202587
1712302200000|2024-04-05 07:30:00|405.7|404.5|407.7|406.9|407.8|407|405.1|404.5|8018
1712302500000|2024-04-05 07:35:00|407.5|405.7|408.1|407.7|409|408.3|406.1|405.7|8910
1712302800000|2024-04-05 07:40:00|408|406.6|408.4|407.9|408.5|407.9|406.4|405.7|4875
1712303100000|2024-04-05 07:45:00|408.3|408|406.8|406.2|408.4|408|406.7|406.1|3503
1712303400000|2024-04-05 07:50:00|406.7|406.3|406.9|406.5|407.5|407|406.7|406.3|3258
1712303700000|2024-04-05 07:55:00|407|406.6|408.9|408.4|408.9|408.4|406.8|406.6|27190
1712304000000|2024-04-05 08:00:00|409|408.5|408.3|407.8|410.1|409.9|408.3|407.7|11138
1712304300000|2024-04-05 08:05:00|408.5|407.9|408.1|407.4|408.8|408.3|407.3|406.7|10786
1712304600000|2024-04-05 08:10:00|408|407.2|408.5|407.9|408.5|408|407.7|407.2|4244
1712304900000|2024-04-05 08:15:00|408.3|407.8|404.3|403.7|408.5|407.8|404.1|403.6|7782
1712305200000|2024-04-05 08:20:00|403.8|403.1|403.5|403|404.1|403.6|403.3|403|10677
1712305500000|2024-04-05 08:25:00|402.9|402.5|403.3|402.7|403.3|402.7|402.5|402.2|7938
1712305800000|2024-04-05 08:30:00|403.2|403.1|403.4|402.8|403.5|403.1|403.2|402.7|2426
1712306100000|2024-04-05 08:35:00|403.8|403.6|405.5|405|405.6|405.1|403.8|403.6|15723
1712306400000|2024-04-05 08:40:00|405.4|405.1|403.3|402.7|405.5|405.1|403.3|402.7|10287
1712306700000|2024-04-05 08:45:00|403.2|402.1|402.5|401.9|403.2|402.8|402.5|401.8|5049
1712307000000|2024-04-05 08:50:00|402.8|402.4|402.5|402.1|403.3|402.8|402.2|402|11861
1712307300000|2024-04-05 08:55:00|402.6|402.3|402|401.5|402.8|402.5|401.9|401.4|2272
1712307600000|2024-04-05 09:00:00|402.2|401.6|402.7|402.3|402.8|402.5|402.2|401.6|3662
1712307900000|2024-04-05 09:05:00|402.6|401.7|403.2|402.6|403.2|402.6|401.3|401|10531
1712308200000|2024-04-05 09:10:00|403.1|402.5|402.9|402.5|403.2|403|402.9|402.5|2535
1712308500000|2024-04-05 09:15:00|402.8|402.8|402.2|401.9|403.1|402.8|401.9|401.2|10644
1712308800000|2024-04-05 09:20:00|401.9|401.4|401.5|401.1|401.9|401.4|401.4|400.9|5253
1712309100000|2024-04-05 09:25:00|401.6|400.9|402.1|401.5|402.5|402.1|401.6|400.9|4879
1712309400000|2024-04-05 09:30:00|402.2|401.6|401.9|401.3|402.2|402|401.5|401|6738
1712309700000|2024-04-05 09:35:00|401.8|401.2|402.2|401.7|402.3|402|401.6|401|3468
1712310000000|2024-04-05 09:40:00|401.4|401.2|400|399.6|401.5|401.3|400|399.6|40070
1712310300000|2024-04-05 09:45:00|399.9|399.5|399.4|399|399.9|399.8|399.4|398.9|31323
1712310600000|2024-04-05 09:50:00|399|398.4|398.5|398.3|399|398.5|398.5|398.3|10864
1712310900000|2024-04-05 09:55:00|398.6|398|397.2|396.9|398.6|398|397.2|396.9|15964
1712311200000|2024-04-05 10:00:00|397.1|396.8|398.1|397.9|398.6|398.1|397|396.6|22817
1712311500000|2024-04-05 10:05:00|398.3|398|397.1|396.6|398.3|398.2|397.1|396.3|8079
1712311800000|2024-04-05 10:10:00|398.1|396.7|399|398.6|399.9|399.6|398.1|396.7|10139
1712312100000|2024-04-05 10:15:00|399.2|398.8|399.6|399.2|399.6|399.4|399.2|398.7|37868
1712312400000|2024-04-05 10:20:00|399.5|399.3|396.6|396.1|399.5|399.4|396.6|396.1|27577
1712312700000|2024-04-05 10:25:00|397|396.6|398.2|397.9|398.3|398|397|396.5|6137
1712313000000|2024-04-05 10:30:00|398.3|398.1|398.2|397.9|398.4|398.2|398.1|397.4|9610
1712313300000|2024-04-05 10:35:00|398|397.6|396.6|396|398|397.7|396.6|396|46279
1712313600000|2024-04-05 10:40:00|396.5|396.3|396.8|396.5|396.8|396.5|396.4|396.2|8556
1712313900000|2024-04-05 10:45:00|396.6|396|396.8|396.4|396.8|396.4|396.3|396|11324
1712314200000|2024-04-05 10:50:00|396.9|396.6|396.3|396|396.9|396.7|396.3|396|6402
1712314500000|2024-04-05 10:55:00|396.2|395.4|394.9|394.3|396.2|395.4|394.8|394.1|31877
1712314800000|2024-04-05 11:00:00|395.1|394.4|397|396.5|397|396.5|394.9|394.4|8217
1712315100000|2024-04-05 11:05:00|396.6|396.2|397|396.7|397|396.7|396.1|395.6|11278
1712315400000|2024-04-05 11:10:00|397.1|397|396.6|396.1|397.7|397.2|396.3|396|7303
1712315700000|2024-04-05 11:15:00|396.5|396.2|395.1|394.8|396.5|396.3|395|394.7|16239
1712316000000|2024-04-05 11:20:00|395.2|395|396.2|395.5|396.2|396|395.2|394.9|13722
1712316300000|2024-04-05 11:25:00|396.1|395.6|396|395.6|396.2|395.8|395.8|395|19367
1712316600000|2024-04-05 11:30:00|396.2|396|396.3|395.8|396.3|396|395.9|395.6|8521
1712316900000|2024-04-05 11:35:00|396.2|395.9|396|395.6|396.5|396.4|396|395.6|11276
1712317200000|2024-04-05 11:40:00|395.9|395.4|395.2|395|395.9|395.6|395.2|395|6217
1712317500000|2024-04-05 11:45:00|395.1|394.6|394.3|394|395.1|394.6|394.3|394|9769
1712317800000|2024-04-05 11:50:00|394.2|393.8|392.9|392.7|394.2|393.8|392.5|392|19673
1712318100000|2024-04-05 11:55:00|391.7|392.6|392.9|392.6|392.9|392.7|391.7|391.3|17892
1712318400000|2024-04-05 12:00:00|392.7|392.5|391.2|391|392.7|392.5|391.1|391|14765
1712318700000|2024-04-05 12:05:00|391.1|390.9|390.2|389.8|391.1|390.9|390.1|389.8|27426
1712319000000|2024-04-05 12:10:00|390.1|389.7|391.7|391.2|391.8|391.4|389.9|389.7|19845
1712319300000|2024-04-05 12:15:00|391.6|391.3|389.6|389.3|391.6|391.3|389.6|389.3|9743
1712319600000|2024-04-05 12:20:00|389.5|389.4|391.3|390.9|391.3|391.2|389.5|389.4|19020
1712319900000|2024-04-05 12:25:00|390.9|390.6|389.7|389.1|390.9|390.6|389.7|389.1|28330
1712320200000|2024-04-05 12:30:00|389.6|388.5|386.3|385.9|389.6|388.5|384.9|384.5|35256
1712320500000|2024-04-05 12:35:00|385.9|385.4|386.3|386|387.4|387.2|385|384.5|17465
1712320800000|2024-04-05 12:40:00|386.2|385.9|385.9|385.5|387.8|387.5|385.2|385|51930
1712321100000|2024-04-05 12:45:00|386|385.6|382.4|382.1|386|385.6|382.4|382|22958
1712321400000|2024-04-05 12:50:00|382.3|381.7|382.6|382|383.8|383.4|382.2|381.7|43696
1712321700000|2024-04-05 12:55:00|382.3|381.7|383.1|382.6|383.1|382.7|381.3|381.1|15322
1712322000000|2024-04-05 13:00:00|384.3|383.9|383.1|382.7|385|384.5|383|382.6|20129
1712322300000|2024-04-05 13:05:00|383|382.8|390.1|389.4|390.1|389.4|382.7|382.2|19194
1712322600000|2024-04-05 13:10:00|391.3|390.9|388.9|388.6|391.3|390.9|388.8|388.3|28503
1712322900000|2024-04-05 13:15:00|389.1|388.4|388.4|387.8|389.1|388.6|387.2|386.6|13157
1712323200000|2024-04-05 13:20:00|388.3|387.7|388.3|388|388.4|388.1|388|387.6|14817
1712323500000|2024-04-05 13:25:00|388.4|388.2|388|387.4|388.5|388.2|387.3|386.9|18213
1712323800000|2024-04-05 13:30:00|387.8|387|387.3|387|388.8|388.2|385|384.9|21268
1712324100000|2024-04-05 13:35:00|387.2|386.5|385.1|384.9|387.2|386.9|385|384.9|25806
1712324400000|2024-04-05 13:40:00|385.2|385.3|385.4|385|386.1|385.7|385.2|385|19417
1712324700000|2024-04-05 13:45:00|385.3|384.9|385.3|385.1|385.7|385.5|385|384.9|15596
1712325000000|2024-04-05 13:50:00|386.6|386.3|385.6|385.2|388|387.3|385.4|384.9|31858
1712325300000|2024-04-05 13:55:00|385.5|385.3|386.6|386.1|386.7|386.1|383.4|383|32768
1712325600000|2024-04-05 14:00:00|386.5|385.7|385|384.7|386.5|385.7|385|384.7|13633
1712325900000|2024-04-05 14:05:00|384.9|384.8|385|384.7|385.3|384.9|384.2|384|47524
1712326200000|2024-04-05 14:10:00|385.1|384.8|386.5|386.1|386.9|386.5|385.1|384.6|10720
1712326500000|2024-04-05 14:15:00|386.6|386.5|385|384.6|386.6|386.5|384.8|384.5|13144
1712326800000|2024-04-05 14:20:00|385.2|385|385.7|385.1|385.7|385.4|385.1|384.5|12751
1712327100000|2024-04-05 14:25:00|385.6|385|384|383.7|385.6|385|383.2|383|15545
1712327400000|2024-04-05 14:30:00|384.2|384|384.6|384.2|385.1|385|384.2|383.7|34148
1712327700000|2024-04-05 14:35:00|384.2|383.7|383.8|383.3|384.2|383.7|383.1|382.9|11172
1712328000000|2024-04-05 14:40:00|383.7|383.1|382.7|382.3|383.8|383.4|382.7|382.3|58240
1712328300000|2024-04-05 14:45:00|382.6|382.1|383.5|383.1|383.6|383.2|382.3|382.1|28586
1712328600000|2024-04-05 14:50:00|383.6|383.2|385.2|385|385.4|385.3|383.6|383.2|17308
1712328900000|2024-04-05 14:55:00|385.3|385.1|384.8|384.5|385.3|385.2|384.7|384.5|37536
1712329200000|2024-04-05 15:00:00|384.7|384.4|384.5|384.2|384.7|384.4|383.9|383.7|46389
1712329500000|2024-04-05 15:05:00|384.7|384.5|384.9|384.6|385.6|385.5|384.5|384.2|42352
1712329800000|2024-04-05 15:10:00|385|384.7|383.3|383|385.2|385.1|383.2|383|48916
1712330100000|2024-04-05 15:15:00|383.1|382.8|383.1|382.9|383.2|383|382.3|382.2|42149
1712330400000|2024-04-05 15:20:00|383|382.4|382.6|382.3|383|382.7|382.3|382.2|48573
1712330700000|2024-04-05 15:25:00|382.4|382.4|381|380.7|382.5|382.4|380.7|380.5|83684
1712559600000|2024-04-08 07:00:00|378.4|375.6|384|382.6|384.9|383.5|378.4|375.6|95902
1712559900000|2024-04-08 07:05:00|382.4|380.3|377.9|376.5|382.4|380.3|377.9|375.7|43476
1712560200000|2024-04-08 07:10:00|377.8|376|382.3|380.8|382.3|380.8|377.5|376|28550
1712560500000|2024-04-08 07:15:00|382|380.7|378.4|377|382|381.1|378.4|377|29917
1712560800000|2024-04-08 07:20:00|378.9|378.1|379.6|378.8|380.4|379.8|378.9|378.1|19868
1712561100000|2024-04-08 07:25:00|378.8|377.6|376.4|375.5|378.8|377.6|376.4|375.5|14721
1712561400000|2024-04-08 07:30:00|376.3|374.6|374.1|373.4|376.3|374.8|372.8|371.9|14746
1712561700000|2024-04-08 07:35:00|374|372.8|372.5|372.1|374|373.1|372|371.4|27501
1712562000000|2024-04-08 07:40:00|373.1|372.8|372.6|372.1|373.7|373|372.2|371.7|8910
1712562300000|2024-04-08 07:45:00|373|372.5|372.1|371.7|373|372.7|372.1|371.7|12391
1712562600000|2024-04-08 07:50:00|372.5|371.8|371.2|370.7|372.6|372.1|371.2|370.7|22980
1712562900000|2024-04-08 07:55:00|370.9|370.3|370.3|369.6|370.9|370.6|370.3|369.6|14828
1712563200000|2024-04-08 08:00:00|371.5|369.7|375.1|374.6|375.4|375|371.5|369.7|24717
1712563500000|2024-04-08 08:05:00|375|374.3|374.7|374.3|375.5|375.1|374.6|374|6189
1712563800000|2024-04-08 08:10:00|374.6|374.4|376.6|376.1|376.7|376.1|372.5|372|25972
1712564100000|2024-04-08 08:15:00|376.5|376|376.5|375.6|376.7|376.4|374.8|374.4|21899
1712564400000|2024-04-08 08:20:00|376.4|375.7|376.7|376|378.7|378.2|375.7|375.3|20159
1712564700000|2024-04-08 08:25:00|376.4|375.8|376.1|375.5|376.6|376.3|375.8|375.4|14184
1712565000000|2024-04-08 08:30:00|375.9|375.2|376|375.5|376|375.7|375.3|375|16628
1712565300000|2024-04-08 08:35:00|375.9|375.4|375.3|374.8|376.3|376.1|375.3|374.8|8057
1712565600000|2024-04-08 08:40:00|375.6|374.9|375.3|374.9|375.9|375.6|373.6|373|10333
1712565900000|2024-04-08 08:45:00|375.8|375|377.4|376.7|377.9|377.3|375.5|374.9|7806
1712566200000|2024-04-08 08:50:00|377.3|376.6|375.3|375.1|377.4|376.8|375.3|375.1|7805
1712566500000|2024-04-08 08:55:00|375.4|375|371.2|370.7|375.4|375|371|370.6|16077
1712566800000|2024-04-08 09:00:00|371.4|370.8|371.9|371.5|372.2|371.7|370.7|370.2|9368
1712567100000|2024-04-08 09:05:00|372.2|371.7|370.6|370.1|372.2|371.9|370.1|369.6|12422
1712567400000|2024-04-08 09:10:00|370.4|369.8|372.3|371.8|372.7|372.1|370|369.7|12343
1712567700000|2024-04-08 09:15:00|372.2|372|371.7|371.1|372.2|372|371.7|371.1|6752
1712568000000|2024-04-08 09:20:00|371.6|371|371.3|370.7|371.6|371|370.1|369.7|103303
1712568300000|2024-04-08 09:25:00|371.2|370.8|372.5|371.9|373.3|372.8|371.2|370.7|12645
1712568600000|2024-04-08 09:30:00|372.4|372|371.5|370.9|373.4|372.8|371.5|370.9|10060
1712568900000|2024-04-08 09:35:00|371.8|371.5|371.1|370.6|372.1|371.8|371.1|370.6|5005
1712569200000|2024-04-08 09:40:00|371.2|370.7|372|371.5|372.2|371.9|371.2|370.7|17891
1712569500000|2024-04-08 09:45:00|371.9|371.6|373|372.6|373.2|373|371.9|371.6|4086
1712569800000|2024-04-08 09:50:00|373.1|372.7|374.2|373.6|374.2|373.8|373.1|372.7|11623
1712570100000|2024-04-08 09:55:00|374.1|373.5|374.4|373.9|375.4|374.8|374.1|373.5|7886
1712570400000|2024-04-08 10:00:00|373|374|373|372.5|373.4|374|372.5|372|16028
1712570700000|2024-04-08 10:05:00|372.4|372.4|371.2|370.6|372.4|372.4|371.2|370.6|14692
1712571000000|2024-04-08 10:10:00|371|370.8|370.2|369.8|371.5|371.1|370|369.6|8864
1712571300000|2024-04-08 10:15:00|370|369.7|370.3|369.7|370.3|370|370|369.4|13249
1712571600000|2024-04-08 10:20:00|370|369.5|370.6|370.2|370.9|370.5|370|369.5|7861
1712571900000|2024-04-08 10:25:00|370.5|370|369.7|369.1|370.5|370.1|369.1|368.7|18138
1712572200000|2024-04-08 10:30:00|369.6|369.2|369.4|368.9|369.7|369.4|369.3|368.8|4107
1712572500000|2024-04-08 10:35:00|369.9|369.6|370.3|369.8|370.3|370.1|369.9|369.6|21281
1712572800000|2024-04-08 10:40:00|370.2|369.9|370.6|370.2|370.6|370.3|370.2|369.8|1593
1712573100000|2024-04-08 10:45:00|370.3|370.1|368.7|368.3|370.3|370.1|368.7|368.3|5293
1712573400000|2024-04-08 10:50:00|368.3|368.1|367.8|367.4|368.3|368.1|367.4|367|9072
1712573700000|2024-04-08 10:55:00|367.7|367.3|367.1|366.7|367.7|367.4|367.1|366.6|16812
1712574000000|2024-04-08 11:00:00|367|366.8|370.6|370.1|370.6|370.1|367|366.8|29574
1712574300000|2024-04-08 11:05:00|370.2|370|371.2|370.8|371.3|370.8|369.8|369.2|15898
1712574600000|2024-04-08 11:10:00|371.1|370.6|370.5|369.9|371.1|370.6|370.1|369.7|8259
1712574900000|2024-04-08 11:15:00|370.4|369.7|369.9|369.5|370.5|370.2|369.9|369.4|16923
1712575200000|2024-04-08 11:20:00|369.4|369.4|369.3|368.8|369.4|369.4|368.7|368.4|6367
1712575500000|2024-04-08 11:25:00|369.7|369.3|369.8|369.4|369.8|369.4|369.6|368.9|3809
1712575800000|2024-04-08 11:30:00|369.7|369.5|370|369.8|370|369.8|369.7|369.2|2560
1712576100000|2024-04-08 11:35:00|370.1|369.7|370.1|369.9|370.1|369.9|369.3|368.8|39923
1712576400000|2024-04-08 11:40:00|370.4|370|370.5|370.2|370.7|370.3|369.8|369.3|7381
1712576700000|2024-04-08 11:45:00|370.3|370.1|371.8|371.4|371.8|371.5|370.3|370|6964
1712577000000|2024-04-08 11:50:00|371.5|371.1|371.6|371.3|371.6|371.5|371.4|371.1|3842
1712577300000|2024-04-08 11:55:00|371.5|371.1|371.5|371.2|371.6|371.4|371.1|370.7|10785
1712577600000|2024-04-08 12:00:00|371.3|371|372.8|372.4|372.8|372.4|371.3|371|14719
1712577900000|2024-04-08 12:05:00|372.7|372.3|373.1|372.7|373.2|372.9|372.7|372.3|17162
1712578200000|2024-04-08 12:10:00|373.2|372.8|372.6|372.4|373.2|372.8|372.6|372.4|3313
1712578500000|2024-04-08 12:15:00|372.7|372.5|372.9|372.6|373|372.7|372.7|372.4|7061
1712578800000|2024-04-08 12:20:00|372.8|372.4|371.2|371|372.8|372.4|370.4|370.1|3959
1712579100000|2024-04-08 12:25:00|371.7|371.3|371.7|371.5|371.7|371.5|371.1|370.9|1132
1712579400000|2024-04-08 12:30:00|371.6|371.3|371.4|371|371.6|371.3|370.9|370.6|8428
1712579700000|2024-04-08 12:35:00|371|370.5|371.8|371.4|371.8|371.5|370.7|370.4|9441
1712580000000|2024-04-08 12:40:00|371.4|371|371|370.5|371.5|371.3|371|370.5|8835
1712580300000|2024-04-08 12:45:00|370.9|370.6|371|370.6|371.3|371|370.4|370|19813
1712580600000|2024-04-08 12:50:00|371.5|370.7|372.1|371.7|372.1|371.8|371.3|370.7|4255
1712580900000|2024-04-08 12:55:00|372.5|372.1|374.5|373.9|374.5|373.9|372|371.8|15275
1712581200000|2024-04-08 13:00:00|374.3|373.8|375|374.6|375.1|374.8|374.1|373.7|14248
1712581500000|2024-04-08 13:05:00|375.1|374.7|375.8|375.4|375.9|375.5|375.1|374.7|11192
1712581800000|2024-04-08 13:10:00|375.6|375.1|376.6|376.1|376.6|376.2|375.5|375.1|1764
1712582100000|2024-04-08 13:15:00|376.8|376.2|375.8|375.5|377.1|376.8|375.7|375.4|9608
1712582400000|2024-04-08 13:20:00|375.9|375.8|375.4|375|376|375.8|375.4|375|17042
1712582700000|2024-04-08 13:25:00|375.2|374.8|374.1|373.7|375.2|374.8|374.1|373.7|5935
1712583000000|2024-04-08 13:30:00|373.3|372.8|371.8|371.5|373.3|372.9|371.4|371|9071
1712583300000|2024-04-08 13:35:00|372.2|371.8|371.3|370.7|374.4|374|371.2|370.6|25993
1712583600000|2024-04-08 13:40:00|371.1|370.8|372.6|371.8|373|372.8|371.1|370.6|9223
1712583900000|2024-04-08 13:45:00|372.5|371.9|373.5|373.1|373.5|373.2|372.5|371.9|10112
1712584200000|2024-04-08 13:50:00|373.1|372.6|371.6|371.1|373.3|372.7|371.4|371.1|4177
1712584500000|2024-04-08 13:55:00|371.8|371|371.1|370.4|372.4|372.1|370.9|370.3|7276
1712584800000|2024-04-08 14:00:00|371|370.5|369.8|369.4|371|370.6|369.8|369.4|8570
1712585100000|2024-04-08 14:05:00|369.9|369.7|372.4|371.9|373|372.5|369.9|369.5|26199
1712585400000|2024-04-08 14:10:00|372.3|372.2|375|374.7|375.1|374.9|372.2|372|4571
1712585700000|2024-04-08 14:15:00|375.6|375.2|376.8|376.3|377|376.6|375.2|374.7|5090
1712586000000|2024-04-08 14:20:00|376.7|376|376|375.6|376.7|376|375.2|374.9|12409
1712586300000|2024-04-08 14:25:00|376.6|376.3|375.9|375.4|376.8|376.5|375.7|375.4|7041
1712586600000|2024-04-08 14:30:00|375.8|375.6|375.5|375|376|375.6|375.2|374.7|1593
1712586900000|2024-04-08 14:35:00|375.6|375.3|374.3|374|375.6|375.3|374.3|374|6076
1712587200000|2024-04-08 14:40:00|374.7|374.4|375.4|375.2|375.4|375.2|374.1|373.7|6089
1712587500000|2024-04-08 14:45:00|375.2|374.8|374.8|374.2|375.8|375.5|374.8|374.2|14031
1712587800000|2024-04-08 14:50:00|374.7|374.3|373.4|373.1|374.8|374.6|373.2|372.6|6160
1712588100000|2024-04-08 14:55:00|373.3|372.9|372.1|371.7|373.3|372.9|371.9|371.5|22782
1712588400000|2024-04-08 15:00:00|372|371.5|372.5|372.3|373.2|372.9|371.9|371.5|7306
1712588700000|2024-04-08 15:05:00|372.6|372.1|372.7|372.5|372.7|372.5|372.3|372.1|12957
1712589000000|2024-04-08 15:10:00|373.1|372.8|374.7|374.4|375.4|375|373|372.7|8298
1712589300000|2024-04-08 15:15:00|374.9|374.6|377.8|377.3|378.8|378.4|374.9|374.6|12562
1712589600000|2024-04-08 15:20:00|378|377.4|377.9|377.6|378|377.7|376.9|376.6|20661
1712589900000|2024-04-08 15:25:00|377.6|377.3|378.9|378.4|378.9|378.4|376.7|376.5|35865
1712646000000|2024-04-09 07:00:00|373.5|371.5|372.2|370.6|373.7|371.5|371.7|370|15899
1712646300000|2024-04-09 07:05:00|372|370|371.3|370|372|370|371.3|370|6054
1712646600000|2024-04-09 07:10:00|371.2|368.8|368.1|366.9|371.2|370.1|368.1|366.9|19743
1712646900000|2024-04-09 07:15:00|368|367.1|368.5|367.7|369.8|368.6|367.5|367.1|22749
1712647200000|2024-04-09 07:20:00|368.4|368.1|370.3|369.3|370.3|369.3|368.4|368.1|5340
1712647500000|2024-04-09 07:25:00|369.8|368.9|370.9|370.1|371.1|370.1|369.4|368.8|8111
1712647800000|2024-04-09 07:30:00|370.8|369.9|370|369.3|370.8|370.1|370|369.3|3693
1712648100000|2024-04-09 07:35:00|370.1|369.4|369.8|369.1|370.1|369.7|369.3|369.1|23344
1712648400000|2024-04-09 07:40:00|370|369.2|370.4|369.8|370.4|370.2|370|369.2|6459
1712648700000|2024-04-09 07:45:00|370.3|369.9|370.4|369.6|370.7|370.3|370|369.6|15361
1712649000000|2024-04-09 07:50:00|369.8|369.7|368.4|367.6|369.8|369.7|368.4|367.6|7427
1712649300000|2024-04-09 07:55:00|368.3|367.1|366.6|366.3|368.3|367.1|366.6|366.3|7928
1712649600000|2024-04-09 08:00:00|366.9|366.4|365.8|365.3|366.9|366.6|364.9|364.7|21426
1712649900000|2024-04-09 08:05:00|366|365.4|368|367.5|368.2|367.8|366|365.4|11479
1712650200000|2024-04-09 08:10:00|367.9|367.2|367.3|366.9|367.9|367.6|366.9|366.1|4866
1712650500000|2024-04-09 08:15:00|367|366.8|366.2|365.9|367.2|366.8|366.2|365.9|10311
1712650800000|2024-04-09 08:20:00|365.3|364.9|363.9|363.3|365.3|364.9|363.9|363.2|9972
1712651100000|2024-04-09 08:25:00|364|363.4|366.6|365.9|366.6|366|364|363.4|10742
1712651400000|2024-04-09 08:30:00|366.4|366|366.3|365.6|366.4|366|366.3|365.4|4802
1712651700000|2024-04-09 08:35:00|366.7|366|364.8|364.3|366.7|366.6|364.8|364.3|17655
1712652000000|2024-04-09 08:40:00|364.9|364.5|364.3|363.8|365.1|364.9|363.1|362.6|36652
1712652300000|2024-04-09 08:45:00|364.9|364.2|364.9|364.5|365.3|365.2|364.3|363.9|10723
1712652600000|2024-04-09 08:50:00|364.8|364.4|365|364.6|365|364.6|364.1|363.5|11696
1712652900000|2024-04-09 08:55:00|364.9|364.7|364|363.5|364.9|364.7|363.9|363.5|9331
1712653200000|2024-04-09 09:00:00|364.2|363.9|365.3|364.8|365.3|364.8|364.1|363.5|7526
1712653500000|2024-04-09 09:05:00|365.4|365|365.2|364.8|365.7|365.4|365.2|364.8|7484
1712653800000|2024-04-09 09:10:00|365.3|365|365.5|365|365.5|365.2|364.8|364.5|9577
1712654100000|2024-04-09 09:15:00|365.4|364.8|366.5|366|366.5|366.1|365.3|364.8|14510
1712654400000|2024-04-09 09:20:00|366.4|365.9|372.5|371.8|372.5|371.8|366.4|365.8|18747
1712654700000|2024-04-09 09:25:00|372.1|371.5|372.6|372.2|373.9|373.1|372|371.5|9352
1712655000000|2024-04-09 09:30:00|372.8|372|379.4|378.9|380.2|379.5|372.8|372|33055
1712655300000|2024-04-09 09:35:00|379.2|378.7|377.1|376.6|380.6|379.9|377.1|376.2|16133
1712655600000|2024-04-09 09:40:00|377.2|376.7|379.4|378.6|379.5|378.9|377.2|376.7|1728884
1712655900000|2024-04-09 09:45:00|378.2|377.6|379.2|378.2|381|380.5|377.2|376.4|15198
1712656200000|2024-04-09 09:50:00|379.4|378.3|380.5|379.8|380.5|379.8|379.4|378.3|6747
1712656500000|2024-04-09 09:55:00|381.5|380.7|380.7|380.2|382.7|382.2|380.3|379.7|989620
1712656800000|2024-04-09 10:00:00|380.4|379.9|381.9|381.4|382.1|381.5|380.4|379.9|94703
1712657100000|2024-04-09 10:05:00|382.8|382.1|383.8|383.1|384.2|383.5|382.5|382|18621
1712657400000|2024-04-09 10:10:00|383.5|383.2|386.8|386.2|387.3|387|383.5|383|48701
1712657700000|2024-04-09 10:15:00|386.3|385.6|386.3|385.7|386.3|386.1|385.3|384.5|16444
1712658000000|2024-04-09 10:20:00|386.6|385.8|386.8|386.2|387.5|387.2|385.3|384.5|12846
1712658300000|2024-04-09 10:25:00|387.1|386.1|387.1|386.2|388.6|387.8|387.1|386.1|5540
1712658600000|2024-04-09 10:30:00|387|386.3|385.9|385.5|387.3|387|385.7|385|4435
1712658900000|2024-04-09 10:35:00|385.7|385.4|386.5|386|387|386.3|385.2|384.6|9390
1712659200000|2024-04-09 10:40:00|387.2|386.6|388|387.4|388.9|388.3|386.5|386.4|26094
1712659500000|2024-04-09 10:45:00|388.1|387.6|384.3|383.8|388.2|387.9|384.3|383.8|22026
1712659800000|2024-04-09 10:50:00|384.2|383.7|382.6|382.3|384.2|383.7|382.6|382.1|9814
1712660100000|2024-04-09 10:55:00|382.9|382.4|382.9|382.3|383.9|383.3|381.9|381.4|17294
1712660400000|2024-04-09 11:00:00|382.8|382.2|384.4|383.6|384.8|384.3|382.8|382|9717
1712660700000|2024-04-09 11:05:00|384.3|383.5|384.6|384.1|384.6|384.4|384.2|383.5|15652
1712661000000|2024-04-09 11:10:00|384.8|384.2|384.8|384.2|385.1|384.9|384.8|384.2|2139
1712661300000|2024-04-09 11:15:00|384.1|384.3|383.9|383.5|384.3|384.3|383.9|383.5|7027
1712661600000|2024-04-09 11:20:00|383.5|383.2|383.2|382.8|383.6|383.4|383.2|382.8|4449
1712661900000|2024-04-09 11:25:00|383.1|382.7|383.5|383|383.5|383.1|382|381.7|11275
1712662200000|2024-04-09 11:30:00|383.4|382.9|383.1|382.7|383.6|383.1|381.3|381|15631
1712662500000|2024-04-09 11:35:00|382.8|382.3|385.4|385|385.6|385.2|382.8|382.3|8596
1712662800000|2024-04-09 11:40:00|385.1|384.7|385.9|385.6|386|385.8|385.1|384.7|2361
1712663100000|2024-04-09 11:45:00|385.5|385.1|385.4|385|385.6|385.2|385.1|384.8|6651
1712663400000|2024-04-09 11:50:00|385.2|384.7|385|384.6|385.2|384.7|384.9|384.6|103173
1712663700000|2024-04-09 11:55:00|384.4|384.1|384.9|384.3|385.4|384.9|383.8|383.3|6864
1712664000000|2024-04-09 12:00:00|385|384.4|386.4|385.9|386.4|386|384.9|384.4|4842
1712664300000|2024-04-09 12:05:00|386.5|386.2|391|390.2|391.3|390.9|386.5|386.2|47097
1712664600000|2024-04-09 12:10:00|390.9|389.2|389.5|389.1|390.9|389.3|389|388.4|16853
1712664900000|2024-04-09 12:15:00|389.4|389|389.6|389.1|389.6|389.2|389.3|388.8|14924
1712665200000|2024-04-09 12:20:00|389.3|388.8|388.6|388.1|389.3|388.8|388.4|388|10878
1712665500000|2024-04-09 12:25:00|388.5|388.3|385.2|384.4|388.6|388.3|385.2|384.4|7995
1712665800000|2024-04-09 12:30:00|385.1|384.3|385.4|384.7|386.1|385.6|384.7|384|5312
1712666100000|2024-04-09 12:35:00|385.2|384.9|385.5|384.9|386.2|385.8|385.1|384.7|8675
1712666400000|2024-04-09 12:40:00|385.2|384.8|385.7|385.4|385.7|385.6|385|384.5|7400
1712666700000|2024-04-09 12:45:00|385.2|384.9|385|384.6|385.2|384.9|384.8|384.3|43452
1712667000000|2024-04-09 12:50:00|384.9|384.5|384.5|383.9|384.9|384.5|384|383.4|9549
1712667300000|2024-04-09 12:55:00|384.4|383.8|383.4|383|384.4|383.9|383.4|382.8|15968
1712667600000|2024-04-09 13:00:00|383.3|382.9|383.6|383.1|383.7|383.5|383|382.7|9269
1712667900000|2024-04-09 13:05:00|382.7|382.3|382.5|382.3|382.9|382.7|382.4|382|5519
1712668200000|2024-04-09 13:10:00|382.6|382.4|382.5|382.4|382.7|382.5|382.5|382.4|12856
1712668500000|2024-04-09 13:15:00|382.4|382.3|382|381.7|382.8|382.7|382|381.7|8610
1712668800000|2024-04-09 13:20:00|381.9|381.8|382.8|382.4|382.8|382.4|381.2|381|8826
1712669100000|2024-04-09 13:25:00|382.4|382.2|381.4|381.1|382.4|382.2|380.7|380.4|10074
1712669400000|2024-04-09 13:30:00|381.6|381.2|382.5|382.1|382.6|382.3|381.4|381.1|7765
1712669700000|2024-04-09 13:35:00|382.3|381.8|384.2|383.7|384.2|383.7|382.1|381.8|17176
1712670000000|2024-04-09 13:40:00|383.9|383.4|385.3|384.7|385.9|385.3|383.3|382.8|10398
1712670300000|2024-04-09 13:45:00|385.2|384.6|384.6|384.4|385.5|385.3|384.6|384.4|12307
1712670600000|2024-04-09 13:50:00|384.4|384|382.9|382.5|384.4|384|382.9|382.5|19696
1712670900000|2024-04-09 13:55:00|382.8|382.4|383.1|382.8|383.1|382.8|381.8|381.1|12515
1712671200000|2024-04-09 14:00:00|382.4|382.7|383.3|382.9|383.4|383.1|382.3|381.8|7436
1712671500000|2024-04-09 14:05:00|383.2|382.8|386.6|386.4|386.6|386.4|383.2|382.8|16668
1712671800000|2024-04-09 14:10:00|386.5|386.3|387.3|386.9|387.8|387.2|386.5|386.3|7267
1712672100000|2024-04-09 14:15:00|387.1|386.7|387.2|386.8|387.9|387.6|386.2|385.7|8482
1712672400000|2024-04-09 14:20:00|386.7|386.3|385.7|385.1|386.7|386.3|384.9|384.4|7666
1712672700000|2024-04-09 14:25:00|385.5|385|384.6|384.2|385.5|385|384.3|384|14915
1712673000000|2024-04-09 14:30:00|384.7|384.3|384.2|383.8|384.7|384.3|383.7|383.3|10363
1712673300000|2024-04-09 14:35:00|384.1|383.6|382.3|382|384.1|383.6|382.3|381.9|20315
1712673600000|2024-04-09 14:40:00|382.2|381.8|381.1|380.7|382.2|381.9|379.3|379|11846
1712673900000|2024-04-09 14:45:00|380.7|380.6|379.7|379.5|380.7|380.8|379.5|379.2|6861
1712674200000|2024-04-09 14:50:00|379.8|379.6|379.7|379.3|381|380.4|379.6|379.1|17223
1712674500000|2024-04-09 14:55:00|379.6|379.7|381.2|380.9|381.5|381.1|379.6|379.7|456676
1712674800000|2024-04-09 15:00:00|381.1|380.8|381.4|381.1|381.4|381.2|380.7|380.4|9598
1712675100000|2024-04-09 15:05:00|381.3|381|379.9|379.6|381.3|381.1|379.8|379.5|15480
1712675400000|2024-04-09 15:10:00|379.6|379.5|378.6|378.3|380|379.6|378.6|378.3|13145
1712675700000|2024-04-09 15:15:00|378.8|378.4|377.7|377.3|378.9|378.8|377.2|376.6|30628
1712676000000|2024-04-09 15:20:00|378.2|377.4|378.3|378|379.5|379.2|378.2|377.4|43216
1712676300000|2024-04-09 15:25:00|378.4|378.1|377.1|376.6|378.4|378.2|377.1|376.5|15397
1712732400000|2024-04-10 07:00:00|384.2|381.5|398.5|396.9|400|397.5|384.1|381.5|92498
1712732700000|2024-04-10 07:05:00|396.7|394.4|394.8|393.4|396.7|394.4|392.5|390.6|27120
1712733000000|2024-04-10 07:10:00|394.7|394.1|394.6|393.5|397|395.9|394.6|393.5|34173
1712733300000|2024-04-10 07:15:00|396.1|393.6|397.1|396.3|398.8|397.6|396|393.6|19641
1712733600000|2024-04-10 07:20:00|397|395.8|395.4|394.2|397|395.8|395.4|394|19389
1712733900000|2024-04-10 07:25:00|395.3|394.3|399.1|398.1|399.1|398.3|395.3|394.3|27413
1712734200000|2024-04-10 07:30:00|398.1|397.2|399.9|399.1|401.5|400.4|398|397.2|30921
1712734500000|2024-04-10 07:35:00|400.9|399|401.3|399.9|402.1|401.6|400.9|399|100232
1712734800000|2024-04-10 07:40:00|400.4|400|400|399.4|400.4|400|399|398.4|58668
1712735100000|2024-04-10 07:45:00|400.4|399.9|399.7|399.3|400.4|399.9|397.6|397.3|23685
1712735400000|2024-04-10 07:50:00|400|399.4|399.2|398.5|400.5|399.9|399.2|398.4|6390
1712735700000|2024-04-10 07:55:00|399.1|398.8|395.4|394.8|399.3|398.9|395.3|394.6|15137
1712736000000|2024-04-10 08:00:00|395.3|394.7|392.6|392|395.3|394.7|392.5|392|2526
1712736300000|2024-04-10 08:05:00|392.3|391.7|393.8|393.1|393.8|393.3|392.3|391.7|2291
1712736600000|2024-04-10 08:10:00|393.5|393.2|393.3|392.6|394|393.6|392.8|392.6|5397
1712736900000|2024-04-10 08:15:00|393.4|392.7|394|393.4|394.7|394.2|393.2|392.7|3815
1712737200000|2024-04-10 08:20:00|394.2|393.8|391.4|390.6|394.2|393.8|391.4|390.6|2491
1712737500000|2024-04-10 08:25:00|391.3|390|390.4|390|391.3|390|390.4|390|579
1712737800000|2024-04-10 08:30:00|390|389.2|390.2|389.6|390.4|390.1|389.8|389.2|2751
1712738100000|2024-04-10 08:35:00|390.1|388.5|388.8|388|390.1|388.5|388.8|388|2186
1712738400000|2024-04-10 08:40:00|388.7|388.1|388.2|387.7|388.9|388.5|387.7|387.4|6224
1712738700000|2024-04-10 08:45:00|388.3|387.8|388.9|388.6|389.3|389|387.4|387|11825
1712739000000|2024-04-10 08:50:00|389.5|389|389.5|388.8|389.5|389.2|389.1|388.8|9596
1712739300000|2024-04-10 08:55:00|389.4|388.9|389.4|388.7|389.5|389|388.9|388.7|4800
1712739600000|2024-04-10 09:00:00|388.8|388.3|388.9|388.3|388.9|388.3|388.8|388.3|717390
1712739900000|2024-04-10 09:05:00|389.1|388.4|388.8|388.3|389.1|388.9|388.7|388.3|717
1712740200000|2024-04-10 09:10:00|388.9|388.7|390.1|389.8|390.1|389.9|388.9|388.7|6900
1712740500000|2024-04-10 09:15:00|390.3|389.9|389.4|388.6|390.3|389.9|389.3|388.5|5220
1712740800000|2024-04-10 09:20:00|389.7|388.9|388.8|388.3|389.7|389.2|388.8|388.3|71549
1712741100000|2024-04-10 09:25:00|388.7|388.1|388.3|388|388.7|388.1|388.3|388|6367
1712741400000|2024-04-10 09:30:00|388.6|388.1|391|390.3|391|390.6|388.6|388.1|9954
1712741700000|2024-04-10 09:35:00|390.8|390.2|391.9|391.2|391.9|391.2|390.8|390.2|6046
1712742000000|2024-04-10 09:40:00|391.8|390.6|388.9|388.5|391.8|390.6|388.9|388.5|4272
1712742300000|2024-04-10 09:45:00|389.4|389|391.1|390.4|391.1|390.4|389.4|389|8323
1712742600000|2024-04-10 09:50:00|391.8|391|390.4|389.7|392.2|391.5|390.4|389.7|5925
1712742900000|2024-04-10 09:55:00|390.3|389.6|389.2|388.6|390.3|389.6|388.9|388.3|2621
1712743200000|2024-04-10 10:00:00|388.3|387.6|387.3|386.7|388.3|387.7|386.6|386.3|4976
1712743500000|2024-04-10 10:05:00|386.9|386.3|386.5|385.8|386.9|386.3|386.4|385.7|7603
1712743800000|2024-04-10 10:10:00|387.3|386.8|387.3|386.7|387.6|387.2|387.1|386.7|5167
1712744100000|2024-04-10 10:15:00|387.2|385.7|386.4|385.7|387.2|385.7|386.4|385.7|11409
1712744400000|2024-04-10 10:20:00|385.8|385.8|385.8|385.3|385.9|386|385.7|385|2911
1712744700000|2024-04-10 10:25:00|385.7|385.1|384.7|384.2|385.8|385.5|384.7|384.2|3958
1712745000000|2024-04-10 10:30:00|384.6|384.5|387|386.4|387|386.6|384.6|384.3|60557
1712745300000|2024-04-10 10:35:00|386.9|386.9|388.1|387.6|388.5|388|386.9|386.7|32032
1712745600000|2024-04-10 10:40:00|388.3|387.8|388.4|387.9|388.4|388.1|388.2|387.6|1586
1712745900000|2024-04-10 10:45:00|388.3|388|387.7|387.1|388.3|388|387.7|387.1|2650
1712746200000|2024-04-10 10:50:00|387.3|386.9|387.7|387.4|387.7|387.4|387.1|386.6|3953
1712746500000|2024-04-10 10:55:00|387.6|387.5|386.4|386|387.6|387.5|386.4|386|25077
1712746800000|2024-04-10 11:00:00|386.7|386.3|388.7|388|388.7|388.1|386.7|386.3|8894
1712747100000|2024-04-10 11:05:00|389.1|388.1|390.7|390.4|390.7|390.4|389.1|388.1|5173
1712747400000|2024-04-10 11:10:00|390.8|390.6|394.3|393.7|394.4|394|390.8|390.6|8081
1712747700000|2024-04-10 11:15:00|394.7|393.8|396.7|395.9|396.7|395.9|392.8|392.4|24469
1712748000000|2024-04-10 11:20:00|397|396|396.3|395.5|397|396.3|395.4|395.1|6974
1712748300000|2024-04-10 11:25:00|395.9|395.4|396.8|396.1|396.9|396.1|395.2|394.3|22508
1712748600000|2024-04-10 11:30:00|396.7|395.9|394.9|394.5|396.7|395.9|394.6|394.2|6957
1712748900000|2024-04-10 11:35:00|394.7|394.2|395.1|394.5|395.4|395.1|394.7|394.2|9789
1712749200000|2024-04-10 11:40:00|395|394.6|395|394.6|395.4|395|394.9|394.4|9963
1712749500000|2024-04-10 11:45:00|394.9|394.7|395.8|395.4|396|395.7|394.7|394.3|11548
1712749800000|2024-04-10 11:50:00|395.9|395.5|395.8|395.4|396|395.5|395.8|395.4|1915
1712750100000|2024-04-10 11:55:00|395.4|395.2|395.8|395.3|395.9|395.5|395.1|394.6|5020
1712750400000|2024-04-10 12:00:00|395.7|395.6|397.7|397.3|398|397.7|395.7|395.6|9297
1712750700000|2024-04-10 12:05:00|397.4|397.4|396.6|396.1|398.9|398.2|396.5|395.9|6001
1712751000000|2024-04-10 12:10:00|396.8|396.7|396.5|396|397.2|397|396.5|396|9438
1712751300000|2024-04-10 12:15:00|396.3|396.1|396.6|396.1|396.6|396.1|396.3|396.1|2401
1712751600000|2024-04-10 12:20:00|396.5|396.2|397.4|397|398.2|397.7|396.1|395.9|3282
1712751900000|2024-04-10 12:25:00|397.5|397.1|395.8|394|398.9|398.4|395.8|393.9|18908
1712752200000|2024-04-10 12:30:00|395.7|393.9|389.6|389.1|395.7|394|385.7|384|31672
1712752500000|2024-04-10 12:35:00|390.1|389.2|386.2|385.6|390.9|390.4|385.4|385.2|31895
1712752800000|2024-04-10 12:40:00|385.3|384.9|384|383.5|386.1|385.5|383.3|382.6|13929
1712753100000|2024-04-10 12:45:00|384.5|383.8|384.2|383.6|386.5|385.9|384|383.6|15344
1712753400000|2024-04-10 12:50:00|384.1|383.3|380.3|379.9|384.1|383.3|380.3|379.9|11476
1712753700000|2024-04-10 12:55:00|381.4|379.8|381|380.5|382.1|381.5|380.3|379.7|11094
1712754000000|2024-04-10 13:00:00|380.5|380|377.5|376.9|380.5|380|376|375.6|6101
1712754300000|2024-04-10 13:05:00|377.4|376.8|377.4|376.8|379.4|378.8|376.6|376.2|10249
1712754600000|2024-04-10 13:10:00|378.2|376.9|374.9|374.5|379.1|378.5|374.9|374.1|17018
1712754900000|2024-04-10 13:15:00|375.3|374.6|375.3|374.8|375.5|374.9|373.8|373.3|26552
1712755200000|2024-04-10 13:20:00|375.5|374.3|374.1|373.4|375.5|374.7|373.8|373.1|10646
1712755500000|2024-04-10 13:25:00|374.2|373.5|370.8|370.1|374.2|373.5|370.8|370.1|15681
1712755800000|2024-04-10 13:30:00|370.4|370.2|370.9|369.9|372.9|372.2|369.5|369.1|20954
1712756100000|2024-04-10 13:35:00|370.8|369.8|367.4|366.4|372|371.6|367.4|366.4|24032
1712756400000|2024-04-10 13:40:00|367.3|365.7|366.5|366|367.8|367.2|366|365.3|30348
1712756700000|2024-04-10 13:45:00|366.4|365.8|364.8|363.9|367.2|366.8|363.9|363.3|29061
1712757000000|2024-04-10 13:50:00|364.3|363.4|366.8|366.2|367.9|367.6|364|363.1|32983
1712757300000|2024-04-10 13:55:00|366.6|366|367.5|366.9|368.9|368.2|366|365.3|31731
1712757600000|2024-04-10 14:00:00|367.2|366.5|364.2|363.9|367.2|366.6|364.2|363.9|46549
1712757900000|2024-04-10 14:05:00|364.6|364.2|368.5|367.9|369.1|368.8|364|363.5|38894
1712758200000|2024-04-10 14:10:00|367.9|367.2|367.9|367.3|367.9|367.4|366.5|365.8|15373
1712758500000|2024-04-10 14:15:00|367.8|367.4|370.2|369.5|370.2|369.7|367.5|367.1|14647
1712758800000|2024-04-10 14:20:00|370.1|369.6|372.6|372.1|373.6|373.1|370.1|369.5|20359
1712759100000|2024-04-10 14:25:00|373.1|372.2|370.9|370.5|373.1|372.9|370.9|370.5|15351
1712759400000|2024-04-10 14:30:00|371|370.6|371.7|371.1|372.6|372|369.8|369.3|15271
1712759700000|2024-04-10 14:35:00|371.6|371.2|373.6|373.2|373.6|373.2|371.5|371.1|14059
1712760000000|2024-04-10 14:40:00|374.4|373.3|370.4|369.7|374.4|374|370.4|369.7|9634
1712760300000|2024-04-10 14:45:00|370.3|369.9|369|368.4|371.2|370.7|368.8|367.8|5711
1712760600000|2024-04-10 14:50:00|368.9|368.6|366.4|366|369|368.7|366.2|365.6|20517
1712760900000|2024-04-10 14:55:00|366|365.3|365.3|365|366.5|365.9|365.1|364.9|16478
1712761200000|2024-04-10 15:00:00|365.2|364.8|366.1|365.8|366.9|366.4|365|364.6|15417
1712761500000|2024-04-10 15:05:00|366|365.5|369.4|368.9|369.7|369.2|365.2|364.6|30914
1712761800000|2024-04-10 15:10:00|369.3|368.6|367.7|367.3|369.3|368.8|367.5|367.1|21450
1712762100000|2024-04-10 15:15:00|367.4|367.6|366.4|366.1|367.5|367.6|366.2|366|19247
1712762400000|2024-04-10 15:20:00|366|365.6|366.7|366.5|366.8|366.6|365.4|365|44777
1712762700000|2024-04-10 15:25:00|367.9|367.6|368.9|368.1|368.9|368.2|367.2|366.9|28137
1712818800000|2024-04-11 07:00:00|368.7|366.7|373.1|371.9|373.5|371.9|368.1|366.7|30900
1712819100000|2024-04-11 07:05:00|375.5|372|376.4|374.9|376.8|375.3|374.2|372|60863
1712819400000|2024-04-11 07:10:00|376.3|373.9|375.2|374|376.3|374|375.2|373.9|2742
1712819700000|2024-04-11 07:15:00|375.3|373.6|372.9|372|375.3|373.6|370.8|369.7|13723
1712820000000|2024-04-11 07:20:00|372.8|372.1|373.6|372.8|374.5|373.5|372.6|372|7999
1712820300000|2024-04-11 07:25:00|374.1|373.5|372.5|371.8|374.6|373.8|372.3|371.7|7175
1712820600000|2024-04-11 07:30:00|371.6|371.7|371.9|371.1|371.9|371.9|370.7|370|4825
1712820900000|2024-04-11 07:35:00|371|370.4|370.2|369.2|371|370.5|369.7|368.9|7589
1712821200000|2024-04-11 07:40:00|370|368.9|367.8|367.3|370|368.9|367.8|367.3|11485
1712821500000|2024-04-11 07:45:00|367.7|367.1|366.9|366.5|367.7|367.1|366.9|366.5|7991
1712821800000|2024-04-11 07:50:00|366.8|366.2|366|365.5|366.8|366.2|365.7|365.2|5399
1712822100000|2024-04-11 07:55:00|366.5|366.1|367.8|367.2|367.8|367.4|366.5|366.1|9468
1712822400000|2024-04-11 08:00:00|368.1|367.7|367.5|366.9|369.6|368.8|367|366.7|10578
1712822700000|2024-04-11 08:05:00|367.3|367|368.8|368.2|368.9|368.5|366.9|366.6|18514
1712823000000|2024-04-11 08:10:00|368.3|367.6|367|366.5|368.5|368.1|367|366.5|8201
1712823300000|2024-04-11 08:15:00|366.8|366.2|366.9|366.6|366.9|366.6|366.5|365.9|8333
1712823600000|2024-04-11 08:20:00|366.8|366.5|367.8|367.3|368.9|368.2|366.3|365.9|11913
1712823900000|2024-04-11 08:25:00|367.7|367.1|368.5|368|368.8|368|367.4|366.8|13057
1712824200000|2024-04-11 08:30:00|368.7|368.1|367.9|367.4|368.8|368.2|367.7|367.4|1676
1712824500000|2024-04-11 08:35:00|367.6|367.1|368.8|368|369.4|368.8|367.6|367.1|5485
1712824800000|2024-04-11 08:40:00|368.7||368.6||368.7||368.6||1523
1712825100000|2024-04-11 08:45:00|368.5|367.5|367.5|366.8|368.5|367.8|366.8|366.5|3856
1712825400000|2024-04-11 08:50:00|367.4|366.9|366.9|366.5|367.4|367|366.9|366.5|4098
1712825700000|2024-04-11 08:55:00|366.8|366.6|366.8|366.5|366.9|366.6|366.5|366.1|7131
1712826000000|2024-04-11 09:00:00|366.5|366.4|367.3|367|368.4|367.6|366.4|366.2|6601
1712826300000|2024-04-11 09:05:00|367.4|367.2|367.8|367.4|368|367.6|367.4|367.2|3289
1712826600000|2024-04-11 09:10:00|367.7|367.3|368.5|368.1|369.1|368.5|367.6|367.3|3897
1712826900000|2024-04-11 09:15:00|369.3|368.9|369.2|368.7|369.3|368.9|368.9|368.4|6795
1712827200000|2024-04-11 09:20:00|368.9|368.4|368.9|368.5|369.7|369.2|368.8|368.4|2227
1712827500000|2024-04-11 09:25:00|368.7|368.2|367.5|367|368.8|368.2|367.5|367|5161
1712827800000|2024-04-11 09:30:00|367.4|367.5|368.5|368|369.6|369.2|367.4|367.4|6491
1712828100000|2024-04-11 09:35:00|369.2|368.1|370|369.4|370.4|370|369.1|368.1|5548
1712828400000|2024-04-11 09:40:00|369.9|369|370.9|370.4|370.9|370.4|368.6|368.4|9850
1712828700000|2024-04-11 09:45:00|371.4|370.8|369.6|369.3|371.6|371|369.6|369.3|4056
1712829000000|2024-04-11 09:50:00|369.5|369|368.5|368|369.6|369.2|367.5|367.2|3885
1712829300000|2024-04-11 09:55:00|368.4|368.1|369.3|368.7|369.3|368.9|368.3|367.9|2089
1712829600000|2024-04-11 10:00:00|369.2|368.5|368.3|368|369.2|368.8|368|367.7|8598
1712829900000|2024-04-11 10:05:00|368.4|368.2|367.9|367.2|368.8|368.5|367.9|367.2|6023
1712830200000|2024-04-11 10:10:00|368.3|367.3|368.7|368.3|369.1|368.5|368.2|367.3|2800
1712830500000|2024-04-11 10:15:00|368.8|368.5|367.8|367.2|369.1|368.8|367.8|367.2|2390
1712830800000|2024-04-11 10:20:00|367.7|367.1|369.1|368.7|369.1|368.8|367.3|367.1|18445
1712831100000|2024-04-11 10:25:00|369|368.6|368.9|368.6|369.2|368.9|368.5|368.1|7536
1712831400000|2024-04-11 10:30:00|368.8|368.4|368.8|368.5|368.8|368.5|368.4|367.9|4428
1712831700000|2024-04-11 10:35:00|369|368.8|368.7|368.3|369|368.8|368.5|368.3|5224
1712832000000|2024-04-11 10:40:00|369.1|368.4|370|369.6|370.5|370|369|368.4|4099
1712832300000|2024-04-11 10:45:00|370.5|370.2|370.6|370.5|370.9|370.6|370.3|369.8|6344
1712832600000|2024-04-11 10:50:00|370.9|370.4|370.2|370|371.1|370.9|370.2|370|4606
1712832900000|2024-04-11 10:55:00|370.4|370.1|370.8|370.4|371.2|370.7|370.4|370.1|3735
1712833200000|2024-04-11 11:00:00|370.5|370.2|369.9|369.5|370.6|370.2|369.6|369.1|3973
1712833500000|2024-04-11 11:05:00|370|369.8|370.3|370.1|370.3|370.1|369.8|369.3|6644
1712833800000|2024-04-11 11:10:00|370.4|369.9|370.6|370.4|371|370.8|370.4|369.9|10611
1712834100000|2024-04-11 11:15:00|370.7|370.5|369.5|369.1|370.7|370.5|369.3|368.8|4784
1712834400000|2024-04-11 11:20:00|369.3|368.9|370.5|370.1|370.9|370.4|369.3|368.9|4493
1712834700000|2024-04-11 11:25:00|370.3|370|369.8|369.4|370.3|370|369.7|369.4|6022
1712835000000|2024-04-11 11:30:00|369.7|368.5|368.3|367.8|369.7|368.5|368.1|367.8|4125
1712835300000|2024-04-11 11:35:00|368.2|367.9|368.3|367.9|368.9|368.5|367.7|367.3|5266
1712835600000|2024-04-11 11:40:00|368.4|368|368.2|367.8|368.4|368|367.4|367.1|4393
1712835900000|2024-04-11 11:45:00|368.1|367.6|368.7|368.3|369.7|369.2|368.1|367.6|8691
1712836200000|2024-04-11 11:50:00|368.6|368|368.4|368.1|368.6|368.1|368.1|367.5|14780
1712836500000|2024-04-11 11:55:00|368.6|368.3|368.9|368.4|369.3|368.9|368.4|368.1|4836
1712836800000|2024-04-11 12:00:00|368.7|368.1|367.8|367.5|368.7|368.1|367.6|367.2|2673
1712837100000|2024-04-11 12:05:00|368.1|367.9|368.8|368.3|368.9|368.4|368|367.5|86206
1712837400000|2024-04-11 12:10:00|368.7|368.2|369.6|368.9|370|369.4|368.2|367.8|6564
1712837700000|2024-04-11 12:15:00|371.2|370|372.6|371.9|373.1|372.3|370.9|370|9408
1712838000000|2024-04-11 12:20:00|372.5|371.4|371.7|371.3|373.4|373|371.2|370.5|8428
1712838300000|2024-04-11 12:25:00|371.6|371.2|371.8|371.5|371.9|371.5|371.6|371.2|15366
1712838600000|2024-04-11 12:30:00|371.7|371.2|378.2|377.8|378.9|378.2|371.7|371.2|20432
1712838900000|2024-04-11 12:35:00|377.9|377.4|381.7|381|382.3|381.6|376.9|376.1|19165
1712839200000|2024-04-11 12:40:00|381.8|381.1|378.6|378|381.9|381.1|377.9|377.3|21224
1712839500000|2024-04-11 12:45:00|379.1|378.1|382|381.3|382.2|381.5|378.8|378.1|16390
1712839800000|2024-04-11 12:50:00|381.2|380.9|381.1|380.6|382|381.4|379.8|379.4|13803
1712840100000|2024-04-11 12:55:00|381|380.3|379.2|378.6|381|380.3|378.8|378.3|7516
1712840400000|2024-04-11 13:00:00|379.1|378.9|378.1|377.4|379.8|379.1|377.1|376.9|10479
1712840700000|2024-04-11 13:05:00|377.8|377.5|379.1|378.7|379.9|379.3|377.8|377.5|9700
1712841000000|2024-04-11 13:10:00|378.5|378.2|377.9|377.5|379|378.7|377.7|377.5|14040
1712841300000|2024-04-11 13:15:00|377.8|377.3|377.8|377.3|379.2|378.7|377.7|377.2|14157
1712841600000|2024-04-11 13:20:00|377.2|377|377.2|376.6|377.6|377.3|376.4|375.8|17599
1712841900000|2024-04-11 13:25:00|376.4|376.2|375.3|375.1|376.7|376.2|375.3|374.9|3036
1712842200000|2024-04-11 13:30:00|375.2|374.9|375.6|375.1|376|375.6|374.7|374.2|12350
1712842500000|2024-04-11 13:35:00|375.4|375|375.1|374.6|376.2|375.9|374.6|374.2|15356
1712842800000|2024-04-11 13:40:00|375|374.4|372.8|372.4|375.2|374.9|372.7|372.2|26513
1712843100000|2024-04-11 13:45:00|373.2|372.7|372.6|372|374.7|374.1|372.2|371.9|24479
1712843400000|2024-04-11 13:50:00|372.7|372.3|373.1|372.7|374|373.5|372.5|372|7797
1712843700000|2024-04-11 13:55:00|373.4|372.6|374.1|373.6|374.6|374.1|373.1|372.6|17782
1712844000000|2024-04-11 14:00:00|374|373.5|371|370.5|374.2|373.8|371|370.5|29854
1712844300000|2024-04-11 14:05:00|370.9|369.8|369.8|369.1|370.9|370.2|368.5|367.9|312292
1712844600000|2024-04-11 14:10:00|369.7|369.2|369.8|369.3|370.8|370.4|369.4|369|11922
1712844900000|2024-04-11 14:15:00|369.7|369.4|370.5|370.2|371.1|370.5|369.5|369.2|18031
1712845200000|2024-04-11 14:20:00|370.3|370|370.5|370.2|370.9|370.5|369.9|369.6|12744
1712845500000|2024-04-11 14:25:00|370.4|370.1|369.7|369.5|370.4|370.1|369|368.6|12637
1712845800000|2024-04-11 14:30:00|369.6|369.2|369.5|369|370.6|370.1|369.3|369|14079
1712846100000|2024-04-11 14:35:00|369.7|369.1|370|369.7|370|369.7|368.3|367.9|16359
1712846400000|2024-04-11 14:40:00|369.9|369.8|369.9|369.5|370|369.8|368.8|368.3|18646
1712846700000|2024-04-11 14:45:00|370.1|369.6|370.3|369.9|371.1|370.9|370.1|369.6|7285
1712847000000|2024-04-11 14:50:00|370.5|370.2|370.3|369.9|370.7|370.4|369.6|369.4|23567
1712847300000|2024-04-11 14:55:00|370.1|369.8|370|369.8|370.4|370.1|369.9|369.7|12941
1712847600000|2024-04-11 15:00:00|369.9|369.7|370.4|370|370.9|370.5|369.8|369.5|22795
1712847900000|2024-04-11 15:05:00|370.3|369.8|370.2|370.1|370.3|370.2|370|369.8|4337267
1712848200000|2024-04-11 15:10:00|370.3|370.3|370.3|370|370.6|370.3|370.1|370|15104
1712848500000|2024-04-11 15:15:00|370.2|370.1|370.1|370|371.5|371.2|370|369.9|23957
1712848800000|2024-04-11 15:20:00|370.2|370.1|368.5|368.1|370.6|370.3|368.4|368.1|43958
1712849100000|2024-04-11 15:25:00|368.4|367.9|369.9|369.6|369.9|369.7|367.8|367.6|336027
1712905200000|2024-04-12 07:00:00|376|365.9|375.5|373.9|376|373.9|372|365.9|23712
1712905500000|2024-04-12 07:05:00|375.3|374|374.6|373.4|375.6|374.2|373|372.2|17567
1712905800000|2024-04-12 07:10:00|374.5|373.5|373.5|372.4|374.5|373.7|373.3|372.4|8044
1712906100000|2024-04-12 07:15:00|373|371.8|375.4|374.2|375.4|374.4|372.1|371.8|4884
1712906400000|2024-04-12 07:20:00|375|374.4|374.8|374|375.4|374.5|374.6|374|6868
1712906700000|2024-04-12 07:25:00|374.7|372.4|372.6|371.8|374.7|372.4|372.1|370.9|10539
1712907000000|2024-04-12 07:30:00|372.5|371.7|371.1|370.4|372.5|371.7|371.1|369.9|3642
1712907300000|2024-04-12 07:35:00|370.9|369.5|369.7|368.9|370.9|369.5|369.4|368.3|7919
1712907600000|2024-04-12 07:40:00|369.9|369.2|370|369|370|369.6|369.9|368.9|1916
1712907900000|2024-04-12 07:45:00|369.9|368.1|369.2|368.8|369.9|368.8|368.5|367.7|8389
1712908200000|2024-04-12 07:50:00|369.5|369|372.1|371.4|372.1|371.5|369.5|368.9|614052
1712908500000|2024-04-12 07:55:00|372|371.2|370.4|369.6|372|371.2|370.4|369.5|4513
1712908800000|2024-04-12 08:00:00|370.5|369.7|370.3|369.3|370.5|370.1|369.9|369.3|2516
1712909100000|2024-04-12 08:05:00|368.9|368.2|369|368.4|369|368.5|368.7|368|4006
1712909400000|2024-04-12 08:10:00|368.9|367.8|368.2|367.7|368.9|368.3|368.1|367.6|5275
1712909700000|2024-04-12 08:15:00|368.1|367.8|369.8|369.3|371.4|370.7|367.9|367.5|14762
1712910000000|2024-04-12 08:20:00|369.7|368.6|369.1|368.6|369.7|369.1|369|368.6|6374
1712910300000|2024-04-12 08:25:00|369|368.7|370.6|369.8|371.3|370.6|368.7|368.3|10733
1712910600000|2024-04-12 08:30:00|370.5|369.7|369.3|368.8|370.5|370|369.3|368.8|4365
1712910900000|2024-04-12 08:35:00|369.2|368.6|368.7|368.4|369.2|368.6|368.7|368.2|12092
1712911200000|2024-04-12 08:40:00|368.6|368.3|368.3|367.9|369.2|368.8|367.8|367.2|40267
1712911500000|2024-04-12 08:45:00|368.1|368|368|367.5|368.2|368|367.5|367.2|6496
1712911800000|2024-04-12 08:50:00|367.8|367.4|368.7|368.2|368.8|368.4|367.7|367.4|14089
1712912100000|2024-04-12 08:55:00|368.5|368|367|366.5|368.5|368|366.9|366.4|6979
1712912400000|2024-04-12 09:00:00|366.7|366.2|365.3|364.9|366.7|366.2|365.3|364.8|10297
1712912700000|2024-04-12 09:05:00|365|364.6|365.4|365|365.4|365|365|364.6|28104
1712913000000|2024-04-12 09:10:00|365.3|365.1|365|364.7|365.3|365.1|364.7|364.2|33445
1712913300000|2024-04-12 09:15:00|365.1|364.8|366.3|365.8|367|366.6|365.1|364.7|44489
1712913600000|2024-04-12 09:20:00|366.2|366.2|366.6|366.2|367.4|366.8|366.2|366|3143
1712913900000|2024-04-12 09:25:00|366.2|366.3|364.6|364.2|366.5|366.3|364.6|364.2|13114
1712914200000|2024-04-12 09:30:00|364.4|364.1|364.3|364|365.1|364.7|363.6|363.4|26532
1712914500000|2024-04-12 09:35:00|364.1|363.8|364|363.6|364.1|363.8|363.1|362.8|19515
1712914800000|2024-04-12 09:40:00|363.9|363.3|362.3|362|363.9|363.3|362.3|362|2586
1712915100000|2024-04-12 09:45:00|362.2|361.6|360.6|360.3|362.2|361.7|359.8|359.5|32890
1712915400000|2024-04-12 09:50:00|360.9|360.2|360.6|360.1|361.3|361|360.6|360.1|17301
1712915700000|2024-04-12 09:55:00|361.2|360.2|361.4|361|362.1|361.9|361.2|360.2|22022
1712916000000|2024-04-12 10:00:00|361.1|360.5|359.9|359.3|361.1|360.6|359.8|359.2|58311
1712916300000|2024-04-12 10:05:00|361.2|360.8|361|360.5|361.2|361|360.7|360.5|11234
1712916600000|2024-04-12 10:10:00|361.2|360.6|360.1|359.8|361.2|360.8|359.9|358.9|21607
1712916900000|2024-04-12 10:15:00|360|359.6|359.8|359.3|360|359.6|359.5|358.8|1116266
1712917200000|2024-04-12 10:20:00|359.6|359.2|358.4|358|359.6|359.2|358.4|358|19675
1712917500000|2024-04-12 10:25:00|358.3|357.7|360|359.5|360.4|360.2|357.9|357.5|16751
1712917800000|2024-04-12 10:30:00|359.9|359.4|358.6|358|359.9|359.4|358.6|358|14638
1712918100000|2024-04-12 10:35:00|358.9|357.9|361|360.4|361.1|360.5|358.7|357.9|1147012
1712918400000|2024-04-12 10:40:00|360.9|360.5|362.1|361.6|363.6|363|360.7|360.3|15775
1712918700000|2024-04-12 10:45:00|361.8|361.4|362.1|361.7|362.8|362.4|361.7|361.2|17001
1712919000000|2024-04-12 10:50:00|361.4|361.8|360.8|360.5|361.4|361.8|360.5|360.1|12355
1712919300000|2024-04-12 10:55:00|360.7|360.3|362|361.5|362.3|362|360.7|360.3|6734
1712919600000|2024-04-12 11:00:00|361.9|361.2|362.3|361.7|362.4|362.1|361.3|360.8|6728
1712919900000|2024-04-12 11:05:00|363.3|362.2|363.9|363.2|364.2|363.8|362.6|362.1|14236
1712920200000|2024-04-12 11:10:00|364|363.3|362.9|362.4|364.1|363.8|362.9|362.4|15105
1712920500000|2024-04-12 11:15:00|363|362.5|361.9|361.6|363|362.7|361.9|361.5|30912
1712920800000|2024-04-12 11:20:00|361.8|361.7|362.9|362.5|363.6|363.3|361.8|361.6|82009
1712921100000|2024-04-12 11:25:00|363.3|362.7|362.6|362.1|363.5|363.2|362.6|362.1|1880
1712921400000|2024-04-12 11:30:00|362.5|362.2|362.6|362.3|363.8|363.7|362.3|362.1|7767
1712921700000|2024-04-12 11:35:00|362.7|362.5|362.7|362.3|362.9|362.5|362.6|362.3|2435
1712922000000|2024-04-12 11:40:00|362.6|362.4|362.6|362.2|363.5|363|361.9|361.6|16176
1712922300000|2024-04-12 11:45:00|362.2|361.7|362.7|362.3|362.7|362.4|362.2|361.6|3211
1712922600000|2024-04-12 11:50:00|362.5|362.2|364.2|363.7|364.3|363.7|362.1|361.8|6528
1712922900000|2024-04-12 11:55:00|364.4|363.8|366.1|365.7|366.6|366.3|364.4|363.8|23762
1712923200000|2024-04-12 12:00:00|365.7|365.4|366|365.5|366|365.7|365.2|364.6|4083
1712923500000|2024-04-12 12:05:00|365.8|365.4|366.7|366.2|366.9|366.3|365.6|365.2|6432
1712923800000|2024-04-12 12:10:00|366.6|366.3|365.6|365|366.6|366.4|365.6|365|5635
1712924100000|2024-04-12 12:15:00|364.5|364|365.9|365.6|366|365.6|364.4|364|5518
1712924400000|2024-04-12 12:20:00|365.5|365.5|365.9|365.3|365.9|365.6|365|364.4|2273
1712924700000|2024-04-12 12:25:00|365.8|365.4|365.8|365.6|365.9|365.6|365.7|365.3|16593
1712925000000|2024-04-12 12:30:00|365.6|365.3|364.7|364.3|365.6|365.4|364.3|364.1|17172
1712925300000|2024-04-12 12:35:00|364.5|364|363.5|363.3|364.6|364.3|363.5|363.3|5163
1712925600000|2024-04-12 12:40:00|364.1|363.6|362|361.7|364.1|363.6|362|361.7|5410
1712925900000|2024-04-12 12:45:00|362.2|361.9|362.9|362.6|363.3|362.8|361.9|361.4|9360
1712926200000|2024-04-12 12:50:00|362.5|362.2|361.5|360.9|362.6|362.2|361.4|360.9|11122
1712926500000|2024-04-12 12:55:00|361.4|360.4|360.9|360.7|361.4|360.7|360.2|360|9022
1712926800000|2024-04-12 13:00:00|360.8|360.6|359.2|358.7|360.8|360.6|359.1|358.6|73262
1712927100000|2024-04-12 13:05:00|359.3|358.8|360.1|359.8|360.4|359.9|358.8|358.4|23864
1712927400000|2024-04-12 13:10:00|359.8|359.3|361|360.4|361|360.5|358.7|358.4|28613
1712927700000|2024-04-12 13:15:00|360.9|360.7|360.2|359.8|361.5|361.1|359.9|359.3|8124
1712928000000|2024-04-12 13:20:00|360.4|360.1|360.5|360.1|360.6|360.3|360.2|360|7112
1712928300000|2024-04-12 13:25:00|360.2|359.9|360.2|359.7|361.8|361.3|360.2|359.6|11277
1712928600000|2024-04-12 13:30:00|360.1|359.9|362.3|361.7|362.3|362|360.1|359.7|14285
1712928900000|2024-04-12 13:35:00|362.2|361.6|361.6|361.1|362.9|362.6|361.4|361.1|10131
1712929200000|2024-04-12 13:40:00|361.4|360.8|362.1|361.8|362.6|362.3|361.4|360.8|5426
1712929500000|2024-04-12 13:45:00|362|361.9|364|363.6|364.2|363.6|361.9|361.9|10557
1712929800000|2024-04-12 13:50:00|363.8|363.5|362.3|362.1|363.8|363.5|361.8|361.1|8863
1712930100000|2024-04-12 13:55:00|362|361.5|362.1|361.8|362.4|362.2|361.7|361.4|17367
1712930400000|2024-04-12 14:00:00|363|362.3|360.1|359.7|363|362.3|360|359.2|21167
1712930700000|2024-04-12 14:05:00|360|359.6|360.1|359.8|360.5|360|359|358.7|27665
1712931000000|2024-04-12 14:10:00|360.5|360.2|362.8|362.3|362.8|362.3|360.4|359.7|10082
1712931300000|2024-04-12 14:15:00|362.3|362|363.6|363.1|364|363.5|361.4|360.9|15014
1712931600000|2024-04-12 14:20:00|363.5|363|363.2|362.4|364.4|364|362.9|362.2|5519
1712931900000|2024-04-12 14:25:00|363.1|362.3|361.9|361.5|363.1|362.5|361.8|361.4|17620
1712932200000|2024-04-12 14:30:00|361.5|361|358.6|358.4|361.6|361.3|358.6|358.4|31038
1712932500000|2024-04-12 14:35:00|358.5|358.3|359.6|359.4|360.3|359.9|358.4|358|14123
1712932800000|2024-04-12 14:40:00|359.5|359.3|358.4|358.1|359.7|359.4|358.3|358|11552
1712933100000|2024-04-12 14:45:00|358.3|358|358.1|358|358.3|358.2|358.1|358|29844
1712933400000|2024-04-12 14:50:00|358.2|358.1|356.7|356.2|358.3|358.1|356.7|356.2|46472
1712933700000|2024-04-12 14:55:00|357|356.1|358.2|358|359.1|358.7|356.9|356.1|16871
1712934000000|2024-04-12 15:00:00|358.1|357.9|358.4|358.1|358.5|358.3|357.5|357|11971
1712934300000|2024-04-12 15:05:00|358.2|358|357.6|357.2|358.6|358.2|357.4|357.1|3299864
1712934600000|2024-04-12 15:10:00|357.5|356.5|356.6|356.3|357.5|356.7|356.4|356.1|44023
1712934900000|2024-04-12 15:15:00|356.5|356.4|356.5|356.2|357.5|357.1|356.1|356|131069
1712935200000|2024-04-12 15:20:00|356.3|356.1|356.2|356.1|357.2|356.9|356.2|356|28556
1712935500000|2024-04-12 15:25:00|356.5|356.4|357.3|356.9|357.3|357|356.2|356|92093
1713164400000|2024-04-15 07:00:00|359.8|357.1|358.1|356|363|360.1|357.8|356|51795
1713164700000|2024-04-15 07:05:00|358|354.6|354.9|354|358|354.6|353.7|352.6|9991
1713165000000|2024-04-15 07:10:00|354.8|354.1|354.7|353.6|354.8|354.1|354.7|353.6|11955
1713165300000|2024-04-15 07:15:00|354.6|353.3|354|353.1|354.6|353.7|352.8|351.6|12752
1713165600000|2024-04-15 07:20:00|353.2|353.2|353.1|351.9|353.2|353.2|353.1|351.9|8634
1713165900000|2024-04-15 07:25:00|353|351.3|351.3|350.8|353|351.3|351.3|350.7|9834
1713166200000|2024-04-15 07:30:00|351|350.7|351.1|350.2|351.4|350.7|349|348.7|23679
1713166500000|2024-04-15 07:35:00|351.6|350.9|352.7|352|352.7|352.1|351.6|350.9|9688
1713166800000|2024-04-15 07:40:00|352.6|352.1|354.1|353.7|354.1|353.7|352.6|352|14505
1713167100000|2024-04-15 07:45:00|353.7|353.2|353.9|353.6|353.9|353.6|352.2|351.3|11185
1713167400000|2024-04-15 07:50:00|354.5|353.5|355.1|354.5|355.1|354.5|354.5|353.5|7068
1713167700000|2024-04-15 07:55:00|355.7|354.6|357.3|356.4|357.3|356.4|355.7|354.6|697
1713168000000|2024-04-15 08:00:00|356.3|355.6|354.5|353.7|356.3|355.6|354.3|353.6|3884
1713168300000|2024-04-15 08:05:00|354.4|353.3|354.2|353.8|354.4|353.8|353.5|353.2|2088
1713168600000|2024-04-15 08:10:00|354.1|353.4|352.9|352.6|354.1|353.4|352.3|351.9|10633
1713168900000|2024-04-15 08:15:00|353.1|352.5|353|352.7|354.1|353.7|353|352.4|3939
1713169200000|2024-04-15 08:20:00|352.8|352.6|353|352.5|353|352.8|352.7|352.4|5877
1713169500000|2024-04-15 08:25:00|352.6|352.6|353|352.5|353.3|353|352.4|352.1|6299
1713169800000|2024-04-15 08:30:00|353.3|352.6|353.1|352.7|353.3|352.8|352.9|352.5|5523
1713170100000|2024-04-15 08:35:00|353.2|352.8|353|352.7|353.2|352.9|353|352.6|3375
1713170400000|2024-04-15 08:40:00|354.3|353.8|356|355.4|356|355.4|353.7|353.4|10230
1713170700000|2024-04-15 08:45:00|355.4|355|354.2|353.9|355.4|355|354.2|353.9|6147
1713171000000|2024-04-15 08:50:00|354|353.8|353.8|353.5|354|353.8|353.4|352.8|5653
1713171300000|2024-04-15 08:55:00|354.2|354.1|353.9|353.6|354.2|354.1|353.8|353.6|1717
1713171600000|2024-04-15 09:00:00|353.8|353.5|353.3|352.5|354.1|353.8|353.3|352.5|4765
1713171900000|2024-04-15 09:05:00|353.2|352.2|352.9|352.5|353.8|353.4|352.7|352.1|2829130
1713172200000|2024-04-15 09:10:00|353|352.6|352|351.3|353.7|353.5|352|351.3|2883
1713172500000|2024-04-15 09:15:00|351.9|351.2|350.9|350.4|352.1|351.6|350.9|350.4|4838
1713172800000|2024-04-15 09:20:00|350.8|350.5|350.7|350.3|350.9|350.5|350.5|350|2890
1713173100000|2024-04-15 09:25:00|351.3|350.9|352|351.3|353.3|352.8|351.3|350.9|6144
1713173400000|2024-04-15 09:30:00|351.8|351.2|352|351.6|352|351.6|351.7|351.2|8241
1713173700000|2024-04-15 09:35:00|352.9|352.2|354.2|353.8|354.2|353.9|352.4|351.8|7015
1713174000000|2024-04-15 09:40:00|354.1|353.7|353.7|353.3|354.1|353.7|353.3|353|3466
1713174300000|2024-04-15 09:45:00|353.8|353.4|354.9|354.3|355.4|354.8|353.7|353.4|3008
1713174600000|2024-04-15 09:50:00|354.7|354.4|354|353.2|354.8|354.4|354|353.2|5015
1713174900000|2024-04-15 09:55:00|353.8|353.7|354.5|353.9|354.5|354|353.8|353.7|2524
1713175200000|2024-04-15 10:00:00|354.4|354|354.8|354.4|354.8|354.5|354.4|354|1229
1713175500000|2024-04-15 10:05:00|355.1|354.8|354.8|354.3|355.1|354.8|354.8|354.3|4076
1713175800000|2024-04-15 10:10:00|354.9|354.4|355.2|354.8|355.7|355.4|354.9|354.3|14388
1713176100000|2024-04-15 10:15:00|355.1|354.9|354.7|354.2|355.2|354.9|353.5|353.3|13182
1713176400000|2024-04-15 10:20:00|354.6|354|354.3|353.9|354.7|354.4|354|353.9|2261
1713176700000|2024-04-15 10:25:00|353.8|353.3|352.5|351.8|353.8|353.3|351.8|351.2|9962
1713177000000|2024-04-15 10:30:00|352.7|351.9|352.5|352.2|352.7|352.3|352.4|351.9|3943
1713177300000|2024-04-15 10:35:00|352.1|351.8|352.2|351.7|352.6|352.1|351.9|351.5|3510
1713177600000|2024-04-15 10:40:00|352.3|351.6|352.3|351.9|352.5|351.9|351.5|351|4850
1713177900000|2024-04-15 10:45:00|352.7|352.1|353|352.6|353.3|352.7|352.5|351.9|2311
1713178200000|2024-04-15 10:50:00|353.1|353.4|354.7|353.9|354.9|354.3|353.1|353.3|4472
1713178500000|2024-04-15 10:55:00|354.6|354|354.6|354.1|354.7|354.1|354.6|354|633
1713178800000|2024-04-15 11:00:00|354.5|354|354.5|354|354.8|354.4|354.2|353.8|8456
1713179100000|2024-04-15 11:05:00|354.6|354.1|355|354.6|355.4|355.1|354.6|354.1|10771
1713179400000|2024-04-15 11:10:00|354.9|354.4|355.9|355.4|356|355.4|354.8|354.4|6664
1713179700000|2024-04-15 11:15:00|355.4|355.5|355.5|355.1|355.5|355.5|355.3|355.1|14271
1713180000000|2024-04-15 11:20:00|355.4|355.2|355.3|355|355.4|355.2|355.3|355|1964
1713180300000|2024-04-15 11:25:00|355.2|355.2|357.6|357.2|357.8|357.4|355.2|355.2|8725
1713180600000|2024-04-15 11:30:00|358.1|357.3|359|358.7|359|358.7|358|357.2|33419
1713180900000|2024-04-15 11:35:00|359.1|358.8|360.7|360.3|361.4|361|359.1|358.8|7297
1713181200000|2024-04-15 11:40:00|360.8|360.4|362|361.7|362|361.7|360.8|360.4|7285
1713181500000|2024-04-15 11:45:00|362.1|361.5|360.9|360.6|362.1|361.6|360.6|360.3|16206
1713181800000|2024-04-15 11:50:00|361|360.5|360.5|360|361.1|360.8|360.4|360|6081
1713182100000|2024-04-15 11:55:00|360.3|360.1|359.9|359.5|360.3|360.1|359.6|359.1|3221
1713182400000|2024-04-15 12:00:00|360.2|359.8|358.5|358.1|360.2|359.8|358.5|358.1|5147
1713182700000|2024-04-15 12:05:00|358.3|358|358|357.7|358.3|358|357.6|357.3|9956
1713183000000|2024-04-15 12:10:00|357.9|357.5|357.2|357|357.9|357.5|357.2|357|7433
1713183300000|2024-04-15 12:15:00|357.3|357.1|359.9|359.4|359.9|359.4|357.3|357.1|8413
1713183600000|2024-04-15 12:20:00|359.5|359|359.5|358.9|359.9|359.4|359.3|358.9|8814
1713183900000|2024-04-15 12:25:00|359.4|359|360.1|359.4|361.1|360.6|359.3|358.9|7616
1713184200000|2024-04-15 12:30:00|360|359.2|359.2|358.5|360|359.2|358|356.9|9092
1713184500000|2024-04-15 12:35:00|359.7|359.3|357.9|357.5|359.9|359.7|357.8|357.5|11341
1713184800000|2024-04-15 12:40:00|358|357.8|359.1|358.5|359.8|359.4|357.9|357.5|7855
1713185100000|2024-04-15 12:45:00|359|358.4|360.1|359.7|360.1|359.7|358.8|358.2|12124
1713185400000|2024-04-15 12:50:00|360.9|360.4|360.6|360.3|361|360.8|360.4|360|6034
1713185700000|2024-04-15 12:55:00|360.4|360.2|360|359.7|360.9|360.6|359.8|359.6|3634
1713186000000|2024-04-15 13:00:00|360.4|359.8|359|358.7|360.4|360.1|359|358.5|6364
1713186300000|2024-04-15 13:05:00|359.2|358.8|359.4|359.1|360|359.8|359.1|358.5|11942
1713186600000|2024-04-15 13:10:00|359.8|359.2|359.8|359.3|359.8|359.4|359.1|358.9|2514
1713186900000|2024-04-15 13:15:00|359.7|359.4|360|359.5|360|359.7|359.3|358.9|3758
1713187200000|2024-04-15 13:20:00|359.8|359.4|359.6|359.3|359.8|359.6|359.5|359.2|17951
1713187500000|2024-04-15 13:25:00|359.5|359|359.4|359.2|360|359.7|359.2|358.9|14781
1713187800000|2024-04-15 13:30:00|359.3|359.1|361.3|361|361.3|361|359|358.8|11059
1713188100000|2024-04-15 13:35:00|361.5|361.2|361.4|361|361.8|361.5|360.4|360.1|7993
1713188400000|2024-04-15 13:40:00|361.5|361.2|360.6|360.3|362|361.7|360.5|360.1|9552
1713188700000|2024-04-15 13:45:00|360.2|360|359.3|359|360.6|360.4|359.1|358.8|10046
1713189000000|2024-04-15 13:50:00|359.2|359.1|359.7|359.3|360.2|359.9|358.9|358.6|8314
1713189300000|2024-04-15 13:55:00|359.3|359|359|358.7|359.7|359.4|358.6|358.4|12072
1713189600000|2024-04-15 14:00:00|359.2|358.8|358.6|358.4|359.4|359.1|358.6|358.4|12610
1713189900000|2024-04-15 14:05:00|358.5|358.3|357.8|357.7|358.9|358.7|357.8|357.7|17245
1713190200000|2024-04-15 14:10:00|357.7|357.5|359|358.7|359.4|359|357.7|357.5|10869
1713190500000|2024-04-15 14:15:00|359.1|358.8|359.1|358.9|360.2|359.8|359.1|358.7|9373
1713190800000|2024-04-15 14:20:00|359.3|358.7|359.5|359.2|360|359.6|359|358.7|12943
1713191100000|2024-04-15 14:25:00|359.3|359.1|359.5|359.2|359.9|359.6|359.2|359|13905
1713191400000|2024-04-15 14:30:00|359.3|359|359.5|359.2|359.8|359.6|359.3|359|9656
1713191700000|2024-04-15 14:35:00|359.4|359.3|359|358.8|360.1|359.6|359|358.8|28344
1713192000000|2024-04-15 14:40:00|359.1|358.9|359.6|359.3|360|359.6|359.1|358.8|16833
1713192300000|2024-04-15 14:45:00|359.4|359.1|359.3|359.1|359.5|359.2|359.1|358.8|25277
1713192600000|2024-04-15 14:50:00|359.5|359.2|359.2|359|359.6|359.3|359.1|358.9|10685
1713192900000|2024-04-15 14:55:00|359.1|358.9|359.3|359|359.7|359.4|359.1|358.8|11556
1713193200000|2024-04-15 15:00:00|359.2|358.9|359.1|358.9|359.2|358.9|358.7|358.6|32158
1713193500000|2024-04-15 15:05:00|359|358.8|359.5|359.2|359.6|359.4|358.9|358.8|11313
1713193800000|2024-04-15 15:10:00|359.9|359.3|359.4|359.2|359.9|359.7|359.3|359.1|6903
1713194100000|2024-04-15 15:15:00|359.3|359.1|359.4|359.2|359.6|359.4|359.2|359|14964
1713194400000|2024-04-15 15:20:00|359.5|359.3|359.2|359|359.6|359.3|359|358.9|22019
1713194700000|2024-04-15 15:25:00|359.1|358.9|359.7|359.4|359.7|359.4|359|358.9|49218
1713250800000|2024-04-16 07:00:00|357.9|355.2|358.9|356.9|358.9|357.2|357|355.2|65873
1713251100000|2024-04-16 07:05:00|358.8|359.2|358.6|357.3|360.4|359.2|358.6|357.3|9680
1713251400000|2024-04-16 07:10:00|358.5|357.4|359.5|358.5|360.1|358.8|358.5|357.4|13561
1713251700000|2024-04-16 07:15:00|359.4|358.1|359.3|358.3|359.9|358.9|358.8|357.9|16128
1713252000000|2024-04-16 07:20:00|359.4|358.8|359.7|358.9|360.5|359.6|359.1|358.8|4527
1713252300000|2024-04-16 07:25:00|360.8|360|360.9|360.2|361.1|360.2|359.9|359.3|5515
1713252600000|2024-04-16 07:30:00|360.8|360.1|359.6|358.8|360.8|360.1|359|358.2|9234
1713252900000|2024-04-16 07:35:00|359|358.2|359.2|358.7|359.5|358.9|358.5|358|5768
1713253200000|2024-04-16 07:40:00|359.1|358.4|359.2|358.7|359.2|358.7|358.8|358.4|4895
1713253500000|2024-04-16 07:45:00|359.1|358.4|359.1|358.6|359.2|358.8|358.6|358|8308
1713253800000|2024-04-16 07:50:00|359.2|358.7|357.6|357|359.2|358.7|357.6|357|4846
1713254100000|2024-04-16 07:55:00|357.8|357.3|358.4|357.9|359|358.4|357.8|357.2|8096
1713254400000|2024-04-16 08:00:00|358.3|357.7|357.7|357.2|358.4|357.7|357|356.5|9235
1713254700000|2024-04-16 08:05:00|357.6|357|357.2|356.8|357.7|357|356.6|356.2|11164
1713255000000|2024-04-16 08:10:00|357.1|357|358|357.5|358|357.5|357|356.9|6311
1713255300000|2024-04-16 08:15:00|357.9|358|358.4|358|358.4|358.1|357.9|358|2097
1713255600000|2024-04-16 08:20:00|358.3|357.8|358.8|358.4|358.8|358.5|358.3|357.8|7125
1713255900000|2024-04-16 08:25:00|358.7|358.5|359.4|359.3|359.4|359.3|358.7|358.5|6420
1713256200000|2024-04-16 08:30:00|358.8|358.4|359.6|359.1|359.6|359.2|358.6|358.3|8086
1713256500000|2024-04-16 08:35:00|360|359.2|360|359.4|360|359.6|359.5|359.1|2030
1713256800000|2024-04-16 08:40:00|360.3|360.1|360.1|359.6|360.3|360.1|359.6|359.1|9320
1713257100000|2024-04-16 08:45:00|359.7|359.4|359.7|359.4|359.9|359.4|359.6|359.4|4484
1713257400000|2024-04-16 08:50:00|359.6|358.9|359.6|359.4|359.6|359.4|358.8|358.6|8832
1713257700000|2024-04-16 08:55:00|360|359.5|359.9|359.3|360.5|360.1|359.8|359.3|11553
1713258000000|2024-04-16 09:00:00|359.1|357.9|360.5|360|360.5|360.1|359.1|357.9|10562
1713258300000|2024-04-16 09:05:00|360.7|360.4|361.2|360.7|361.2|360.8|360.7|360.4|39450
1713258600000|2024-04-16 09:10:00|361.5|361|362.3|361.9|362.4|362.1|361.4|360.8|7628
1713258900000|2024-04-16 09:15:00|362|362|362.1|361.6|362.5|362.2|362|361.3|3370
1713259200000|2024-04-16 09:20:00|361.6|361.1|358.9|358.3|361.6|361.2|358.9|358.3|9323
1713259500000|2024-04-16 09:25:00|359.2|358.4|359.6|359.2|359.9|359.6|359.1|358.4|25611
1713259800000|2024-04-16 09:30:00|359.8|359.3|359.1|358.7|360.1|359.8|358.7|358.6|7254
1713260100000|2024-04-16 09:35:00|358.9|358.5|359.2|358.8|359.2|358.8|358.4|358|4778
1713260400000|2024-04-16 09:40:00|359.6|359.1|358.7|358|359.7|359.2|358.5|357.8|2378727
1713260700000|2024-04-16 09:45:00|358.6|358.4|358.1|357.8|358.8|358.4|358.1|357.8|4644
1713261000000|2024-04-16 09:50:00|357.9|357.5|358.9|358.7|358.9|358.7|357.8|357.5|6088
1713261300000|2024-04-16 09:55:00|359|358.5|358.4|358|359.3|359|358.3|357.9|5077
1713261600000|2024-04-16 10:00:00|358.5|358.2|359|358.5|359.1|358.8|358.5|358.2|3583
1713261900000|2024-04-16 10:05:00|358.9|358.6|358.5|358.1|358.9|358.7|358.5|357.9|3653
1713262200000|2024-04-16 10:10:00|358.9|358.5|364.5|363.6|366.1|365.3|358.9|358.5|29532
1713262500000|2024-04-16 10:15:00|362.8|362.7|359.1|358.7|363|362.7|359.1|358.7|14002
1713262800000|2024-04-16 10:20:00|359.8|359.2|358.9|358.3|360|359.4|358.5|358.2|6510
1713263100000|2024-04-16 10:25:00|358.8|358.1|357.8|357.2|358.8|358.1|357.8|357.2|7617
1713263400000|2024-04-16 10:30:00|357.7|357.5|358.6|358.1|358.6|358.3|357.6|357.5|5133
1713263700000|2024-04-16 10:35:00|358.5|358.6|359.4|359.1|359.4|359.1|358.5|358.6|4114
1713264000000|2024-04-16 10:40:00|359.6|359.2|358.8|358.3|359.7|359.3|358.7|358.2|5521
1713264300000|2024-04-16 10:45:00|358.7|357.9|358.3|357.9|358.7|357.9|358.3|357.9|1539
1713264600000|2024-04-16 10:50:00|358.2|356.9|356.8|356.4|358.2|357.3|356.8|356.4|5527
1713264900000|2024-04-16 10:55:00|357.4|356.7|359.2|358.7|359.3|358.7|357.3|356.7|6717
1713265200000|2024-04-16 11:00:00|358.7|358.2|358.5|358|358.7|358.2|358|357.5|6245
1713265500000|2024-04-16 11:05:00|358.4|357.9|357.9|357.3|358.8|358.4|357.9|357.2|174982
1713265800000|2024-04-16 11:10:00|357.8|357.1|358|357.4|358|357.6|357.4|357|8680
1713266100000|2024-04-16 11:15:00|358.2|357.9|357.4|357|358.2|357.9|357.4|357|3143
1713266400000|2024-04-16 11:20:00|357.6|357.1|357.8|357.6|358|357.6|357.6|357|13861
1713266700000|2024-04-16 11:25:00|357.9|357.7|357.9|357.7|358.1|358|357.9|357.6|4600
1713267000000|2024-04-16 11:30:00|358.3|357.6|358.3|357.9|358.3|358.1|358.3|357.6|1863
1713267300000|2024-04-16 11:35:00|358.2|357.7|358.3|357.9|358.3|358|358|357.6|7545
1713267600000|2024-04-16 11:40:00|358.9|358.7|358.8|358.2|358.9|358.7|358.6|358.1|3968
1713267900000|2024-04-16 11:45:00|358.7|358.3|358.8|358.4|358.8|358.4|358.6|358.2|4976
1713268200000|2024-04-16 11:50:00|358.7|358.3|358.7|358.4|358.7|358.6|358.5|358.2|2645
1713268500000|2024-04-16 11:55:00|359.3|358.3|359.5|359.1|359.8|359.5|359.3|358.3|4312
1713268800000|2024-04-16 12:00:00|359.4|359|358.4|357.8|359.5|359.1|358.3|357.8|5766
1713269100000|2024-04-16 12:05:00|358.3|357.7|358.3|357.7|358.5|357.9|358.3|357.7|621
1713269400000|2024-04-16 12:10:00|358.2|357.8|359.2|358.9|359.2|358.9|358.2|357.7|6979
1713269700000|2024-04-16 12:15:00|358.9|358.8|357.7|357.2|359.1|359|357.7|357.2|13905
1713270000000|2024-04-16 12:20:00|357.6|357.3|357.2|356.9|357.6|357.3|357.2|356.9|6080
1713270300000|2024-04-16 12:25:00|357.1|357|357|356.6|357.3|357|357|356.6|12715
1713270600000|2024-04-16 12:30:00|357.5|357.2|357.9|357.3|358.1|357.8|357.2|356.6|12304
1713270900000|2024-04-16 12:35:00|357.8|357.4|358.2|357.7|358.3|358|357.8|357.3|5863
1713271200000|2024-04-16 12:40:00|358.1|358.1|358.4|358.1|358.4|358.1|358.1|358.1|201
1713271500000|2024-04-16 12:45:00|358.3|358.2|357.9|357.3|358.4|358.2|357.6|357.1|4960
1713271800000|2024-04-16 12:50:00|357.8|357|357.5|357|357.8|357.3|357.4|357|2117
1713272100000|2024-04-16 12:55:00|357.8|357.1|355.4|355|358.8|358.5|355.4|355|17146
1713272400000|2024-04-16 13:00:00|355.3|354.4|353|352.4|355.3|354.6|352.7|352.2|10075
1713272700000|2024-04-16 13:05:00|353.2|352.5|352.7|352.4|353.2|353|352.7|352.2|4818
1713273000000|2024-04-16 13:10:00|352.9|352.5|351.3|350.8|352.9|352.5|351.2|350.8|4339
1713273300000|2024-04-16 13:15:00|352|350.9|350.3|349.7|352|351.4|349.7|349.1|29049
1713273600000|2024-04-16 13:20:00|350.2|349.6|349.4|349|350.2|349.7|349.1|348.7|14162
1713273900000|2024-04-16 13:25:00|349.6|349.1|349.3|348.6|350.1|349.6|349|348.4|9834
1713274200000|2024-04-16 13:30:00|349.2|348.5|344.5|343.9|349.2|348.5|344.5|343.9|14868
1713274500000|2024-04-16 13:35:00|344.8|344|343.1|342.5|345|344.8|342.7|342.1|30433
1713274800000|2024-04-16 13:40:00|342.6|342.2|342.9|342.5|344.6|344|342.2|341.8|11459
1713275100000|2024-04-16 13:45:00|343.3|343|343.1|342.4|343.5|343|341.7|341.1|15992
1713275400000|2024-04-16 13:50:00|344.2|342.3|347.1|346.9|347.1|346.9|343.5|342.3|58445
1713275700000|2024-04-16 13:55:00|347.3|347.2|347.4|347|348.1|347.8|346.2|345.6|62309
1713276000000|2024-04-16 14:00:00|347.3|346.7|345.4|344.8|348.2|347.8|345|344.3|27037
1713276300000|2024-04-16 14:05:00|344.9|344.5|345.7|345.1|346.4|345.9|344|343.3|12056
1713276600000|2024-04-16 14:10:00|345.4|345|346.7|346.3|346.7|346.4|344.9|344.4|18676
1713276900000|2024-04-16 14:15:00|346.6|346.2|349.3|348.8|349.7|349.1|346.6|346.2|16091
1713277200000|2024-04-16 14:20:00|349.7|349.4|349|348.5|350.3|349.9|348.7|348.3|15446
1713277500000|2024-04-16 14:25:00|349.4|349.1|349.2|348.8|350|349.8|348.8|348.4|14621
1713277800000|2024-04-16 14:30:00|349.3|348.9|350.7|350.2|350.7|350.4|349.3|348.9|43654
1713278100000|2024-04-16 14:35:00|350.6|350|349.8|349.4|350.6|350|348.9|348.5|10566
1713278400000|2024-04-16 14:40:00|349.7|349.5|350.4|350|350.4|350.2|349.7|349.3|166046
1713278700000|2024-04-16 14:45:00|350.2|349.9|350.4|350|350.8|350.4|350|349.5|11481
1713279000000|2024-04-16 14:50:00|350.3|349.7|349.8|349.5|350.3|350|349.5|349.1|16818
1713279300000|2024-04-16 14:55:00|349.6|349.2|346.9|346.2|349.6|349.2|346.7|346.1|9733
1713279600000|2024-04-16 15:00:00|346.8|346|347|346.5|347|346.5|345.3|344.9|15260
1713279900000|2024-04-16 15:05:00|346.9|346.2|345.7|345.3|347|346.6|345.6|345.3|16373
1713280200000|2024-04-16 15:10:00|346.1|346|345.9|345.7|346.3|346|345.7|345.3|8293
1713280500000|2024-04-16 15:15:00|345.8|345.6|345.8|345.5|346.6|346.3|345.6|345.3|19867
1713280800000|2024-04-16 15:20:00|345.7|345.4|346.8|346.6|347.1|346.8|345.6|345.3|30953
1713281100000|2024-04-16 15:25:00|346.7|346.5|345.9|345.5|347|346.9|345.6|345.4|32302
1713337200000|2024-04-17 07:00:00|341.4|340|342.9|341.2|342.9|341.2|341.3|340|11574
1713337500000|2024-04-17 07:05:00|344.2|342.4|341.5|340.4|345|343.7|340.8|340.1|14106
1713337800000|2024-04-17 07:10:00|343.4|341.8|345|344.3|345|344.3|343.3|341.8|11020
1713338100000|2024-04-17 07:15:00|344.9|343.7|342.1|341.1|344.9|343.7|342.1|341|16114
1713338400000|2024-04-17 07:20:00|342|341.5|342.7|341.6|343.8|343.3|342|341.2|14167
1713338700000|2024-04-17 07:25:00|341.7|341.7|343.1|342.5|343.5|343.1|341.7|340.9|11692
1713339000000|2024-04-17 07:30:00|343|342.1|341.6|340.9|343|342.1|340.7|340.1|6707
1713339300000|2024-04-17 07:35:00|341.5|340.6|341.6|341.1|341.6|341.1|341|340.6|5720
1713339600000|2024-04-17 07:40:00|341.9|341.6|344|343.1|344|343.1|341.5|341.1|10056
1713339900000|2024-04-17 07:45:00|344.3|343.6|346.6|345.8|346.6|345.8|344.2|343.6|15900
1713340200000|2024-04-17 07:50:00|346.2|345.7|346.4|346|347.9|347.3|346.1|345.6|19659
1713340500000|2024-04-17 07:55:00|346.2|345.7|344.7|344.1|346.7|346.2|344.7|344.1|15596
1713340800000|2024-04-17 08:00:00|344.6|344.4|345.6|345.2|345.6|345.3|344.6|343.8|7489
1713341100000|2024-04-17 08:05:00|345.9|345.3|344.5|344.1|345.9|345.3|344.5|344.1|12428
1713341400000|2024-04-17 08:10:00|344.4|344|345.2|344.6|345.3|345|344.4|343.8|4577
1713341700000|2024-04-17 08:15:00|345|344.8|344.9|344.5|345.3|345.1|344.8|344.5|6430
1713342000000|2024-04-17 08:20:00|345|344.9|345.9|345.7|345.9|345.7|344.9|344.6|39162
1713342300000|2024-04-17 08:25:00|345.8|345.5|345.7|345.3|345.9|345.7|345.3|345|9953
1713342600000|2024-04-17 08:30:00|345.6|345.8|346.4|346|346.9|346.5|345.6|345.7|6392
1713342900000|2024-04-17 08:35:00|346.3|345.8|345.6|345.3|346.3|345.8|345.3|345|5471
1713343200000|2024-04-17 08:40:00|345.5|345.1|346.2|345.7|346.7|346.3|345.1|344.6|6645
1713343500000|2024-04-17 08:45:00|346.5|345.8|345.5|345.1|346.5|346.2|345.4|345|2685
1713343800000|2024-04-17 08:50:00|345.4|345|345.4|344.9|345.5|345.2|345.1|344.7|4846
1713344100000|2024-04-17 08:55:00|345.3|344.7|345.2|344.6|345.3|345|345|344.6|3669
1713344400000|2024-04-17 09:00:00|345.1|344.2|345.5|344.9|345.5|345.1|344.4|344|17934
1713344700000|2024-04-17 09:05:00|345.6|345.3|346.8|346.5|346.8|346.5|345.6|345.3|7954
1713345000000|2024-04-17 09:10:00|346.3|346.4|345.2|344.9|346.3|346.4|345|344.7|6295
1713345300000|2024-04-17 09:15:00|345.3|344.8|344.8|344.5|345.3|344.8|344.5|344|4710
1713345600000|2024-04-17 09:20:00|344.7|344.4|344.4|344|344.9|344.4|343.7|343.5|13538
1713345900000|2024-04-17 09:25:00|344.7|344.2|344.6|344.2|344.7|344.3|344.6|344.2|3003
1713346200000|2024-04-17 09:30:00|344.7|344.4|344.9|344.5|345|344.7|344.6|344.4|9335
1713346500000|2024-04-17 09:35:00|344.7||344.7||344.7||344.7||109247
1713346800000|2024-04-17 09:40:00|345.8|345.5|347.9|347.4|347.9|347.4|345.6|345.3|8542
1713347100000|2024-04-17 09:45:00|347.8|347.3|347.1|346.6|347.9|347.4|347|346.6|2408
1713347400000|2024-04-17 09:50:00|347|347|346.9|346.6|347.4|347|346.7|346.6|966286
1713347700000|2024-04-17 09:55:00|346.8|346.5|349.2|348.7|349.2|348.7|346.5|346.3|8527
1713348000000|2024-04-17 10:00:00|349.1|348.8|350|349.6|350|349.6|349.1|348.8|6538
1713348300000|2024-04-17 10:05:00|349.8|349.5|349.8|349.4|349.8|349.5|349.5|349.2|2801
1713348600000|2024-04-17 10:10:00|349.7|349.3|349.4|349|349.7|349.3|349|348.8|6759
1713348900000|2024-04-17 10:15:00|349.3|348.6|348.4|348.1|349.3|348.7|347.6|347.3|10145
1713349200000|2024-04-17 10:20:00|348.3|347.8|347.9|347.5|348.3|347.8|347.8|347.4|1427
1713349500000|2024-04-17 10:25:00|347.8|347.6|348.2|348|348.2|348|347.6|347.5|5991
1713349800000|2024-04-17 10:30:00|348.4|348.1|348.2|347.9|348.4|348.2|348.2|347.9|5563
1713350100000|2024-04-17 10:35:00|348.1|348|349.1|348.7|349.1|348.7|348.1|348|5332
1713350400000|2024-04-17 10:40:00||348.8||348.6||348.8||348.6|1629
1713350700000|2024-04-17 10:45:00|348.8|348.3|348.7|348.3|348.9|348.5|348.7|348.3|3580
1713351000000|2024-04-17 10:50:00|348.6|348.2|349.5|348.9|349.5|349.1|348.3|348|6856
1713351300000|2024-04-17 10:55:00|349.4|349|350.3|349.9|350.3|349.9|349.4|348.9|5047
1713351600000|2024-04-17 11:00:00|350.8|349.8|351.2|350.8|351.7|351.2|350.7|349.8|9425
1713351900000|2024-04-17 11:05:00|351.6|351.3|352|351.5|352.5|352.1|351.6|351.2|3865
1713352200000|2024-04-17 11:10:00|351.9|351.6|351.6|351.2|351.9|351.6|351.6|351.2|652
1713352500000|2024-04-17 11:15:00|351.1|350.9|350.9|350.4|351.1|350.9|350.9|350.2|5817
1713352800000|2024-04-17 11:20:00|350.8|350.3|350.7|350.4|350.8|350.4|350.6|350.1|2589
1713353100000|2024-04-17 11:25:00|350.6|350.3|351|350.6|351.4|351.2|350.4|350|4139
1713353400000|2024-04-17 11:30:00|350.9|350.5|350.6|350.2|350.9|350.5|350.3|350|3059
1713353700000|2024-04-17 11:35:00|350.4|350|350.3|350.1|350.6|350.3|350.1|349.7|15661
1713354000000|2024-04-17 11:40:00|350.5|350.3|350.5|350.1|350.6|350.3|350.5|350.1|1788
1713354300000|2024-04-17 11:45:00|350.4|349.9|350.1|349.8|350.4|349.9|349.9|349.8|1876
1713354600000|2024-04-17 11:50:00|350|349.7|350|349.7|350.1|349.7|349.9|349.7|2604
1713354900000|2024-04-17 11:55:00|350.1|350|350.8|350.5|350.8|350.5|349.9|349.7|4257
1713355200000|2024-04-17 12:00:00|350.5|350.1|350.4|350.1|350.6|350.1|350.3|350|3399
1713355500000|2024-04-17 12:05:00|350.6|350.2|350.4|350.2|350.9|350.7|350|349.5|4018
1713355800000|2024-04-17 12:10:00|350.3|350|351|350.6|351.4|351|350|349.9|3864
1713356100000|2024-04-17 12:15:00|351.2|350.7|351.5|351.1|351.5|351.3|351.2|350.7|3476
1713356400000|2024-04-17 12:20:00|351.4|351|350.5|350.2|351.5|351.1|350|349.6|9575
1713356700000|2024-04-17 12:25:00|350.4|350.1|350.5|350.2|350.5|350.2|350.3|350|5236
1713357000000|2024-04-17 12:30:00|350.8|350.1|350.7|350.5|350.8|350.6|350.7|350.1|5812
1713357300000|2024-04-17 12:35:00|350.6|350.4|350.1|349.9|350.6|350.4|350.1|349.9|3817
1713357600000|2024-04-17 12:40:00|350.3|350|350.7|350.5|350.8|350.5|350.3|350|4004
1713357900000|2024-04-17 12:45:00|350.6|350.3|350.6|350.2|350.8|350.5|350.5|350.2|1977
1713358200000|2024-04-17 12:50:00|350.3|349.9|350.3|350|350.6|350.4|350|349.8|7640
1713358500000|2024-04-17 12:55:00|350.2|350.1|350.2|349.9|350.3|350.1|350.1|349.8|5045
1713358800000|2024-04-17 13:00:00|350.1|349.8|350.1|349.8|350.2|349.9|350.1|349.7|3751
1713359100000|2024-04-17 13:05:00|350.3|350|350.7|350.3|350.7|350.5|350.1|349.8|4702
1713359400000|2024-04-17 13:10:00|350.6|350.4|350.3|349.9|350.8|350.5|350.1|349.9|13100
1713359700000|2024-04-17 13:15:00|350.4|350.1|350.4|350.2|350.7|350.4|350.2|349.9|5418
1713360000000|2024-04-17 13:20:00|350.6|350.4|350.7|350.4|351.1|350.7|350.6|350.3|6095
1713360300000|2024-04-17 13:25:00|350.6|350.3|350.6|350.3|350.7|350.5|350.4|350.3|2989
1713360600000|2024-04-17 13:30:00|350.5|350.1|350.1|349.8|350.8|350.5|350.1|349.8|11794
1713360900000|2024-04-17 13:35:00|350|350|351.1|350.7|351.2|351|350|349.9|12701
1713361200000|2024-04-17 13:40:00|351|350.8|350.3|350|351|350.8|350.1|349.8|12919
1713361500000|2024-04-17 13:45:00|350.5|350.2|351.1|350.8|351.6|351.4|350.5|350.2|14746
1713361800000|2024-04-17 13:50:00|351.3|351.1|350.1|349.7|351.3|351.1|350.1|349.7|10947
1713362100000|2024-04-17 13:55:00|350|349.8|350.3|349.8|350.4|350.3|349.9|349.6|7413
1713362400000|2024-04-17 14:00:00|350.2|349.9|349.5|349.3|350.3|350|348.8|348.6|157792
1713362700000|2024-04-17 14:05:00|349.4|349.2|349.9|349.5|350.1|349.7|349|348.8|5145
1713363000000|2024-04-17 14:10:00|349.7|349.4|350.2|349.8|350.6|350.4|349.5|349.2|13311
1713363300000|2024-04-17 14:15:00|350.1|349.9|350|349.8|350.6|350.3|349.9|349.7|15723
1713363600000|2024-04-17 14:20:00|349.9|349.7|350.4|350.1|350.4|350.1|349.5|349|21137
1713363900000|2024-04-17 14:25:00|350.7|350.2|350.4|350|351|350.8|350.2|350|5152
1713364200000|2024-04-17 14:30:00|350|349.9|350|349.4|351|350.6|350|349.4|8774
1713364500000|2024-04-17 14:35:00|349.9|349.3|349|348.7|349.9|349.7|349|348.7|3502
1713364800000|2024-04-17 14:40:00|348.9|348.8|349.8|349.6|349.8|349.6|348.9|348.8|4156
1713365100000|2024-04-17 14:45:00|349.7|349.3|349.9|349.5|350|349.8|349.5|349.2|2836
1713365400000|2024-04-17 14:50:00|349.8|349.4|348|347.9|349.8|349.4|347|346.7|22567
1713365700000|2024-04-17 14:55:00|348.1|348|348|347.7|349.1|348.8|347.9|347.5|8500
1713366000000|2024-04-17 15:00:00|348.2|347.8|348.2|347.8|348.3|348|347.8|347.6|9285
1713366300000|2024-04-17 15:05:00|348.1|347.9|347.7|347.5|348.3|348|347.7|347.5|8033
1713366600000|2024-04-17 15:10:00|347.5|347.2|346.7|346.5|347.9|347.6|346.6|346.4|16561
1713366900000|2024-04-17 15:15:00|346.6|346.4|346.9|346.6|347|346.6|346.5|346.3|11326
1713367200000|2024-04-17 15:20:00|346.8|346.7|346.4|346.1|346.9|346.7|346.2|346|10374
1713367500000|2024-04-17 15:25:00|346.5|346.2|349|348.5|349.2|348.9|346|345.9|39689
1713423600000|2024-04-18 07:00:00|352.2|350|349|347.8|352.3|350.5|346.6|345|21735
1713423900000|2024-04-18 07:05:00|348.5|347.6|348.8|347.6|349.1|348.2|348.5|347.6|1229
1713424200000|2024-04-18 07:10:00|348.4|347.4|346.5|345.7|348.7|347.4|346.5|345.4|7257
1713424500000|2024-04-18 07:15:00|346.3|345.8|345.1|344.4|346.3|345.8|345|343.8|4726
1713424800000|2024-04-18 07:20:00|345|344.5|346.8|346.3|346.8|346.3|344.8|344.2|11005
1713425100000|2024-04-18 07:25:00|347.4|346.8|347.5|347.1|349.6|348.8|347.3|346.8|4872
1713425400000|2024-04-18 07:30:00|347.6|346.9|348.2|347.7|348.4|348|347.5|346.8|1755
1713425700000|2024-04-18 07:35:00|348.4|347.8|346.7|345.7|349|348.4|346.7|345.7|6174
1713426000000|2024-04-18 07:40:00|347|346.1|346.7|346.3|347|346.6|346.7|346.1|5623
1713426300000|2024-04-18 07:45:00|346.6|346.2|345.7|345.3|346.6|346.2|345.5|345.3|2027
1713426600000|2024-04-18 07:50:00|345.6|344.6|345.7|345.1|345.8|345.3|344.9|344.5|7225
1713426900000|2024-04-18 07:55:00|345.6|344.5|346|345.6|346|345.7|345|344.5|1492
1713427200000|2024-04-18 08:00:00|345.9|344.2|344.6|343.9|345.9|345.4|344.5|343.9|7710
1713427500000|2024-04-18 08:05:00|344.5|344.3|345.4|345.1|345.9|345.6|344.4|344.3|67412
1713427800000|2024-04-18 08:10:00|345.7|345.2|343.7|343.1|345.8|345.3|343.7|343.1|2906
1713428100000|2024-04-18 08:15:00|343.3|343|342.9|342.1|344.1|343.7|342.9|342.1|10509
1713428400000|2024-04-18 08:20:00|342.8|341.6|341.2|340.5|342.8|341.8|341.1|340.4|16175
1713428700000|2024-04-18 08:25:00|341.3|340.9|341.9|341.6|341.9|341.7|341.1|340.6|11127
1713429000000|2024-04-18 08:30:00|341.6|341.2|341.2|340.8|341.7|341.2|341.1|340.8|7906
1713429300000|2024-04-18 08:35:00|341.6|341.3|341.8|341.3|342.7|342|341.6|341.2|13669
1713429600000|2024-04-18 08:40:00|341.7|341.1|341.5|341.1|341.9|341.4|341.3|341.1|5186
1713429900000|2024-04-18 08:45:00|341.4|340.9|341.6|341|341.6|341.2|340.9|340.5|4808
1713430200000|2024-04-18 08:50:00|341.5|341.1|340.9|340.6|341.6|341.2|340.6|340.5|13084
1713430500000|2024-04-18 08:55:00|340.8|340.5|340.5|340.3|340.9|340.5|339.5|339.2|87579
1713430800000|2024-04-18 09:00:00|340.7|340.5|341.9|341.5|341.9|341.5|339.9|339.6|15212
1713431100000|2024-04-18 09:05:00|341.7|341.3|345.3|344.7|345.5|344.9|341.7|341.3|5735
1713431400000|2024-04-18 09:10:00|345.2|344.4|345.4|344.7|346.3|346|344.9|344.4|11625
1713431700000|2024-04-18 09:15:00|345.1|344.6|347.1|346.4|347.1|346.4|345|344.6|10599
1713432000000|2024-04-18 09:20:00|347.2|346.6|347.6|346.8|347.8|347.3|347.2|346.6|7531
1713432300000|2024-04-18 09:25:00|347.5|346.6|347|346.6|347.5|346.8|346.8|346.3|2738
1713432600000|2024-04-18 09:30:00|346.9|346.9|348.5|348.1|348.5|348.1|346.9|346.9|6654
1713432900000|2024-04-18 09:35:00|348.4|347.7|348.5|348.3|348.5|348.3|348|347.6|3201
1713433200000|2024-04-18 09:40:00|348.3|348.2|348.9|348.4|348.9|348.7|348.2|347.7|3424
1713433500000|2024-04-18 09:45:00|349|348.5|348|347.7|349|348.5|347.9|347.6|5762
1713433800000|2024-04-18 09:50:00|348.1|347.8|348.2|347.9|348.7|348.3|348.1|347.8|3399
1713434100000|2024-04-18 09:55:00|348.1|347.8|347.5|347|348.3|347.9|347.3|347|5215
1713434400000|2024-04-18 10:00:00|347.4|346.8|347.7|347.5|347.7|347.5|347|346.8|6679
1713434700000|2024-04-18 10:05:00|347.9|347.6|348.2|347.8|348.2|347.9|347.9|347.6|5117
1713435000000|2024-04-18 10:10:00|348.1|347.5|348.2|347.5|348.2|347.7|347.3|346.9|7733
1713435300000|2024-04-18 10:15:00|348.1|347.6|347.3|346.9|348.1|347.6|347|346.7|5573
1713435600000|2024-04-18 10:20:00|347.2|347.1|348.1|347.8|348.2|347.8|347.2|347|1445
1713435900000|2024-04-18 10:25:00|348|347.9|349.4|348.9|349.4|348.9|348|347.8|4712
1713436200000|2024-04-18 10:30:00|349.3|349|348.2|347.9|349.5|349.2|347.9|347.5|4756
1713436500000|2024-04-18 10:35:00|348.5|347.8|348.7|348.4|348.7|348.4|348.5|347.8|1449
1713436800000|2024-04-18 10:40:00|348.8|348.5|347.7|347.4|348.8|348.5|347.7|347.4|7938
1713437100000|2024-04-18 10:45:00|347.6|347.3|346.8|346.6|347.6|347.3|346.8|346.6|7715
1713437400000|2024-04-18 10:50:00|347|346.7|347.3|347|347.3|347|345.9|345.7|5976
1713437700000|2024-04-18 10:55:00|347.6|347.4|347.3|346.9|347.6|347.4|346.8|346.5|7378
1713438000000|2024-04-18 11:00:00|347.2|347|345.8|345.4|347.2|347|345|344.5|7109
1713438300000|2024-04-18 11:05:00|346|345.6|346|345.8|346|345.9|344.5|344.2|9586
1713438600000|2024-04-18 11:10:00|346.5|346.3|346.3|346.1|346.6|346.3|345.9|345.7|2414
1713438900000|2024-04-18 11:15:00|346.5|346.3|346.4|346|346.5|346.3|345.7|345.5|3412
1713439200000|2024-04-18 11:20:00|346.3|346.1|346.3|345.9|346.7|346.5|346.1|345.7|10649
1713439500000|2024-04-18 11:25:00|346.4|345.4|345.9|345.6|346.4|345.7|345.6|345.3|1601
1713439800000|2024-04-18 11:30:00|346.1|345.7|346.1|345.7|347.3|346.9|346|345.7|4004
1713440100000|2024-04-18 11:35:00|346.3|346|346.4|346.1|346.9|346.4|346.1|345.7|5258
1713440400000|2024-04-18 11:40:00|346.3|346|346.4|346.1|346.4|346.1|346.2|345.9|2589
1713440700000|2024-04-18 11:45:00|346.3|345.9|345.6|345.2|346.3|345.9|345.3|344.8|3747
1713441000000|2024-04-18 11:50:00|345.5|345|344.7|344.3|345.6|345.1|344|343.9|63630
1713441300000|2024-04-18 11:55:00|344.4|344.2|344.3|343.8|344.4|344.2|344.1|343.8|2440
1713441600000|2024-04-18 12:00:00|344.4|343.9|343.4|343.1|344.4|344|343.3|343.1|5215
1713441900000|2024-04-18 12:05:00|343.3|342.7|343.8|343.5|344.2|343.6|342.6|342.2|8269
1713442200000|2024-04-18 12:10:00|343.9|343.7|342.7|342.3|343.9|343.7|342.2|341.8|10520
1713442500000|2024-04-18 12:15:00|342.5|341.2|340.6|340.3|342.7|341.2|340.4|340|7670
1713442800000|2024-04-18 12:20:00|340.9|340.6|340.7|340.4|341|340.6|339.8|339.5|12408
1713443100000|2024-04-18 12:25:00|340.9|339.8|339.7|339|340.9|340.3|339.2|338.5|10638
1713443400000|2024-04-18 12:30:00|340|339.1|339.4|338.8|340.2|339.5|338.6|337.8|17704
1713443700000|2024-04-18 12:35:00|339.6|339.1|339.8|339.3|340.3|340|339.1|338.8|11443
1713444000000|2024-04-18 12:40:00|339.2|338.6|338.4|337.9|339.6|339.1|337.6|337.1|17749
1713444300000|2024-04-18 12:45:00|338.3|337.7|339.6|339.1|339.9|339.2|337.4|337.2|12541
1713444600000|2024-04-18 12:50:00|339.5|339.4|338.8|338.6|339.6|339.4|338.5|338.1|10933
1713444900000|2024-04-18 12:55:00|338.9|338.7|338.7|338.4|339.3|339.1|338.2|337.7|23187
1713445200000|2024-04-18 13:00:00|339|338.6|338.8|338.4|339|338.7|338.7|338.4|4665
1713445500000|2024-04-18 13:05:00|338.5|338.5|337.8|337.3|339.4|339.2|337.8|337.3|24419
1713445800000|2024-04-18 13:10:00|337.9|337.5|337.6|337.1|338.8|338.6|337.5|337.1|14189
1713446100000|2024-04-18 13:15:00|337.5|337|337.4|337.1|337.9|337.6|337.2|337|8819
1713446400000|2024-04-18 13:20:00|337.1|337|336.7|336.1|337.7|337.3|336.4|335.9|11019
1713446700000|2024-04-18 13:25:00|336.6|336.2|336.4|336.2|336.8|336.5|336.1|335.9|12827
1713447000000|2024-04-18 13:30:00|336.3|336.1|336.7|336.3|338.2|337.6|335.8|335.5|25628
1713447300000|2024-04-18 13:35:00|336.8|336.7|336|335.7|337.1|337|335.6|335.2|42148
1713447600000|2024-04-18 13:40:00|335.6|335.3|339.2|338.8|339.2|338.8|335.5|335.1|29940
1713447900000|2024-04-18 13:45:00|339.1|338.7|341.7|341.3|341.7|341.3|339.1|338.6|19450
1713448200000|2024-04-18 13:50:00|342|341.8|342|341.7|342.2|341.8|340.9|340.6|14235
1713448500000|2024-04-18 13:55:00|342.3|342|341.7|341.1|343.3|342.8|341.7|341.1|9623
1713448800000|2024-04-18 14:00:00|342.3|341.8|341.1|340.7|342.3|341.9|340.9|340.4|21816
1713449100000|2024-04-18 14:05:00|341.3|341|341.6|341.1|342.4|342|340.6|340.2|16073
1713449400000|2024-04-18 14:10:00|341.5|341.2|342.7|342.3|342.9|342.6|341.3|341|10515
1713449700000|2024-04-18 14:15:00|342.8|342.5|343.4|343.1|343.5|343.2|342.2|341.7|23887
1713450000000|2024-04-18 14:20:00|343.2|343|342.6|342.3|343.3|343.1|342.3|342.1|10437
1713450300000|2024-04-18 14:25:00|342.3|342|342.4|342.1|343|342.8|341.8|341.5|10692
1713450600000|2024-04-18 14:30:00|342.6|342.3|344.4|344.1|344.4|344.1|342.5|342.2|21448
1713450900000|2024-04-18 14:35:00|344.2|343.9|344.2|343.7|345.2|345|344.1|343.7|15846
1713451200000|2024-04-18 14:40:00|344|343.8|343.4|343.2|344.7|344.4|343.4|343.2|13446
1713451500000|2024-04-18 14:45:00|343.5|343.1|343.6|343.2|344.4|344.1|342.9|342.8|12752
1713451800000|2024-04-18 14:50:00|343.5|343.3|344.3|344|344.4|344.1|343.3|343.2|7180
1713452100000|2024-04-18 14:55:00|344.6|344.3|344.8|344.5|345.1|344.8|344.4|344.1|12864
1713452400000|2024-04-18 15:00:00|344.7|344.6|345|344.7|345.2|345|344.5|344.2|9627
1713452700000|2024-04-18 15:05:00|345.1|344.8|346.1|345.9|346.1|346|344.9|344.7|21068
1713453000000|2024-04-18 15:10:00|346.3|346.1|346.2|346|346.7|346.5|345.8|345.7|9234
1713453300000|2024-04-18 15:15:00|346.3|346.2|346.3|346.1|346.7|346.5|346.2|346|8872
1713453600000|2024-04-18 15:20:00|346.4|346.2|348|347.7|348|347.7|346.4|346.2|44351
1713453900000|2024-04-18 15:25:00|347.9|347.8|348.9|348.3|348.9|348.3|347.6|347.4|23520
1713510000000|2024-04-19 07:00:00|346.8|344.4|344.9|343.5|346.8|344.4|344.5|342.5|15593
1713510300000|2024-04-19 07:05:00|346.6|345.5|344.9|343.6|346.6|345.7|344.9|343.6|15874
1713510600000|2024-04-19 07:10:00|345.6|343.7|345.6|344.6|345.6|344.7|345.6|343.7|1890
1713510900000|2024-04-19 07:15:00|345.9|345.2|346.8|345.9|346.9|346.2|345.9|345.2|2543
1713511200000|2024-04-19 07:20:00|346.3|345.6|344.9|344|346.3|345.6|344.8|343.9|2682
1713511500000|2024-04-19 07:25:00|345.1|344.2|345.4|344.8|345.8|345.4|345.1|344.2|2834
1713511800000|2024-04-19 07:30:00|345.1|344.4|345.3|344.7|345.5|345.2|345.1|344.4|7402
1713512100000|2024-04-19 07:35:00|345.7|344.6|345.1|344.5|345.8|345.4|345|344.2|5935
1713512400000|2024-04-19 07:40:00|345|344.6|345.8|344.9|345.8|345.6|345|344.5|10022
1713512700000|2024-04-19 07:45:00|346|345|345.2|344.5|346.2|345.8|345.2|344.4|5744
1713513000000|2024-04-19 07:50:00|345.1|344.6|345.3|344.8|345.4|345.1|345.1|344.1|1350
1713513300000|2024-04-19 07:55:00|345.4|344.9|346.2|345.5|346.5|346.1|345.4|344.9|7520
1713513600000|2024-04-19 08:00:00|346.3|345.6|346.9|346.6|347.4|346.8|346.3|345.6|14460
1713513900000|2024-04-19 08:05:00|347.1|346.9|347.7|347.3|347.7|347.3|347.1|346.7|6078
1713514200000|2024-04-19 08:10:00|347.4|346.8|347.2|346.9|347.4|346.9|346.4|346|2695
1713514500000|2024-04-19 08:15:00|347|346.5|348.2|347.7|348.2|347.7|347|346.4|6295
1713514800000|2024-04-19 08:20:00|347.9|347.3|348.2|347.9|348.2|347.9|347.6|347.2|4849
1713515100000|2024-04-19 08:25:00|348|347.6|349|348.6|349|348.6|348|347.6|3185
1713515400000|2024-04-19 08:30:00|349.4|348.7|348|347.4|349.8|349.4|348|347.4|9160
1713515700000|2024-04-19 08:35:00|347.9|347.7|348.4|348|348.4|348|347.8|347.5|2542
1713516000000|2024-04-19 08:40:00|348.1|347.7|346.8|346.6|348.1|347.7|346.8|346.6|6299
1713516300000|2024-04-19 08:45:00|346.7|346.3|345.9|345.6|346.8|346.3|345.4|344.9|2689
1713516600000|2024-04-19 08:50:00|345.8|345.5|344.5|344.1|346|345.8|343.6|343.3|14695
1713516900000|2024-04-19 08:55:00|344.1|343.7|342.9|342.4|344.3|343.9|342.9|342.1|6245
1713517200000|2024-04-19 09:00:00|342.8|342|344.8|344.3|345.1|344.6|342.6|342|8072
1713517500000|2024-04-19 09:05:00|344.7|344.4|344.1|343.8|345.2|344.9|343.9|343.2|4440
1713518100000|2024-04-19 09:15:00|343.7|343.1|343.4|342.9|344.4|344.1|342.8|342.4|8557
1713518400000|2024-04-19 09:20:00|343.5|343|342.9|342.2|344|343.8|342.9|342.2|3731
1713518700000|2024-04-19 09:25:00|342.4|342.3|342.6|342.3|342.7|342.3|342.4|342|1622
1713519000000|2024-04-19 09:30:00|342.7|342.4|344.5|344|344.5|344|342.7|342.4|6567
1713519300000|2024-04-19 09:35:00|344.4|343.8|343.8|343.3|344.4|343.9|343.6|343.2|8362
1713519600000|2024-04-19 09:40:00|343.9|343.2|343.7|343.5|343.9|343.5|343.7|343.2|964
1713519900000|2024-04-19 09:45:00|343.8|343.6|344.4|344|344.4|344.1|343.8|343.6|3312
1713520200000|2024-04-19 09:50:00|344.7|344.5|344.4|344.1|345.1|344.8|344.2|343.9|27863
1713520500000|2024-04-19 09:55:00|344.6|344|343.1|342.8|344.6|344.4|342.9|342.6|14022
1713520800000|2024-04-19 10:00:00|343|342.7|341.4|340.7|343|342.7|341.4|340.7|2321
1713521100000|2024-04-19 10:05:00|341.2|340.8|343|342.6|343|342.8|341.2|340.8|4789
1713521400000|2024-04-19 10:10:00|342.7|342.4|342.9|342.4|343|342.4|342.7|342.4|1917
1713521700000|2024-04-19 10:15:00|342.6|342.3|342.8|342.4|342.8|342.4|342.6|342.3|5927
1713522000000|2024-04-19 10:20:00|342.7|342.1|342.4|342.1|342.8|342.2|342.4|342.1|5594
1713522300000|2024-04-19 10:25:00|342.5|342.2|343|342.6|343|342.8|342.5|342.2|14079
1713522600000|2024-04-19 10:30:00|342.8|342.5|344.8|344.3|344.8|344.3|342.7|342.4|17201
1713522900000|2024-04-19 10:35:00|345|344.4|344.5|344.2|345|344.8|344|343.4|5239
1713523200000|2024-04-19 10:40:00|344.3|344|344.6|344.3|345.3|345|344.1|343.8|7131
1713523500000|2024-04-19 10:45:00|344.7|344.4|345|344.6|345.1|344.8|344.7|344.4|2169
1713523800000|2024-04-19 10:50:00|344.9|344.4|344|343.7|344.9|344.4|344|343.7|6858
1713524100000|2024-04-19 10:55:00|344.1|343.8|345.1|344.8|345.1|344.8|344.1|343.7|7159
1713524400000|2024-04-19 11:00:00|345|344.6|344.2|343.9|345.1|344.7|344.1|343.7|7965
1713524700000|2024-04-19 11:05:00|344.6|344|344.1|343.9|344.6|344.3|344|343.8|4694
1713525000000|2024-04-19 11:10:00|343.8|343.8|342.8|342.5|344|343.8|342.8|342.5|10173
1713525300000|2024-04-19 11:15:00|343|342.7|343.8|343.3|343.9|343.6|343|342.5|6814
1713525600000|2024-04-19 11:20:00|343.7|342.7|342.8|342.3|343.8|342.7|342.3|341.7|4181
1713525900000|2024-04-19 11:25:00|343.1|342.4|343.9|343.4|344|343.8|343.1|342.4|2470
1713526200000|2024-04-19 11:30:00|343.8|343.5|344.2|344|344.2|344|343.8|343.5|2246
1713526500000|2024-04-19 11:35:00|344.3|343.8|345.4|345.2|345.4|345.2|344.3|343.8|2704
1713526800000|2024-04-19 11:40:00|345.6|345.4|345.6|345.2|345.9|345.5|345.4|345|1862
1713527100000|2024-04-19 11:45:00|345.5|345|344.7|344.5|345.5|345|344.1|343.7|6616
1713527400000|2024-04-19 11:50:00|344.8|344.7|344.9|344.6|344.9|344.7|344.8|344.6|9697
1713527700000|2024-04-19 11:55:00|345.5|344.7|345.4|345|345.5|345.1|344.9|344.5|3422
1713528000000|2024-04-19 12:00:00|345.5|345.1|344.7|344.2|345.5|345.2|344.7|344.1|4199
1713528300000|2024-04-19 12:05:00|344.6|344.3|344.7|344.4|344.7|344.4|344.5|344.2|2465
1713528600000|2024-04-19 12:10:00|344.9|344.6|345.3|344.9|345.3|345|344.9|344.6|5127
1713528900000|2024-04-19 12:15:00|345.2|344.8|346.7|346.3|346.7|346.4|345.2|344.8|21793
1713529200000|2024-04-19 12:20:00|346.8|346.4|346.7|346.2|346.8|346.5|346.5|346.2|3468
1713529500000|2024-04-19 12:25:00|346.6|346.3|347.6|347.1|347.8|347.2|346.5|346.1|4987
1713529800000|2024-04-19 12:30:00|347.4|347|347.5|347|348.1|347.9|347.3|347|5282
1713530100000|2024-04-19 12:35:00|347.4|347.1|346.5|346.3|347.4|347.1|346.5|346.1|4889
1713530400000|2024-04-19 12:40:00|346.7|346.4|345.4|345.1|346.7|346.4|345.4|345|10115
1713530700000|2024-04-19 12:45:00|345.3|345.2|346.1|345.7|346.1|345.7|345.3|345.1|7813
1713531000000|2024-04-19 12:50:00|345.9|345.6|345.8|345.5|346.4|346.2|345.7|345.5|4701
1713531300000|2024-04-19 12:55:00|345.7|345.6|346.3|346|346.4|346.3|345.7|345.6|4826
1713531600000|2024-04-19 13:00:00|346.2|345.7|345.4|345|346.2|345.7|345.4|345|6447
1713531900000|2024-04-19 13:05:00|344.5|344|343.3|343|344.5|344.1|342.8|342.2|15656
1713532200000|2024-04-19 13:10:00|343.7|343.3|343.5|343.2|344.4|344.1|343.5|343.2|5023
1713532500000|2024-04-19 13:15:00|343.6|343.4|343.7|343.2|343.7|343.5|343.2|342.8|3845
1713532800000|2024-04-19 13:20:00|343.6|342.3|343.2|342.9|343.6|342.9|342.3|341.8|6547
1713533100000|2024-04-19 13:25:00|343.1|342.7|343.2|342.7|343.6|343.3|342.5|342.1|7255
1713533400000|2024-04-19 13:30:00|343.1|342.6|343.3|342.8|343.7|343.5|342.4|341.9|10527
1713533700000|2024-04-19 13:35:00|343.1|342.9|342.4|342.1|343.2|342.9|342.2|342.1|11909
1713534000000|2024-04-19 13:40:00|341.6|341.2|342|341.5|342.8|342.3|340.3|339.9|14253
1713534300000|2024-04-19 13:45:00|341.8|341.6|342.6|342.3|342.6|342.3|341.5|341.3|11182
1713534600000|2024-04-19 13:50:00|342.5|342.2|342.9|342.4|343.1|342.8|341.5|341.1|14975
1713534900000|2024-04-19 13:55:00|342.8|342.3|341.6|341.3|342.8|342.3|341.5|341.2|6658
1713535200000|2024-04-19 14:00:00|341.5|341.2|342.8|342.3|343.4|343.2|341.5|341.2|7684
1713535500000|2024-04-19 14:05:00|342.9|342.7|343.3|343|343.7|343.4|342.3|341.9|12366
1713535800000|2024-04-19 14:10:00|343.2|342.6|342.4|342|343.6|343.2|342.2|341.8|5801
1713536100000|2024-04-19 14:15:00|342.6|342.2|343.1|342.8|343.4|343|341.9|341.5|10333
1713536400000|2024-04-19 14:20:00|343|342.7|343.7|343.4|344.3|343.9|342.8|342.7|7427
1713536700000|2024-04-19 14:25:00|343.8|343.1|345.1|344.8|345.1|344.8|343.3|343.1|9535
1713537000000|2024-04-19 14:30:00|345.5|345.1|346.2|345.7|346.2|345.7|345.1|344.7|8881
1713537300000|2024-04-19 14:35:00|346.1|345.6|345.5|345.3|346.1|345.7|345.5|345.3|2850
1713537600000|2024-04-19 14:40:00|345.8|345.4|347.1|346.8|347.2|346.9|345.8|345.4|4914
1713537900000|2024-04-19 14:45:00|347.4|346.9|348|347.7|348.3|348.1|347.2|346.9|10960
1713538200000|2024-04-19 14:50:00|348.2|347.9|348|347.8|348.3|348.1|347.7|347.5|11026
1713538500000|2024-04-19 14:55:00|347.8|347.5|348|347.7|348.6|348|347.6|347.5|6629
1713538800000|2024-04-19 15:00:00|347.8|347.6|347.7|347.5|348|347.9|347.5|347.2|8587
1713539100000|2024-04-19 15:05:00|347.9|347.7|347.9|347.7|348.3|348.2|347.9|347.7|12800
1713539400000|2024-04-19 15:10:00|347.8|347.8|348|347.7|348.5|348.3|347.4|347.1|11348
1713539700000|2024-04-19 15:15:00|348.2|347.8|347.3|347.1|348.5|348.1|347.2|347|10230
1713540000000|2024-04-19 15:20:00|347.2|347|348.3|348.2|348.4|348.2|347.1|346.9|23664
1713540300000|2024-04-19 15:25:00|348.2|348|348.9|348.3|348.9|348.3|347.5|347.2|42483
1713769200000|2024-04-22 07:00:00|356|350.6|356.8|355.6|356.8|355.6|355.1|350.6|58463
1713769500000|2024-04-22 07:05:00|356.5|355|363.8|362.8|363.8|362.8|356.5|354.9|63068
1713769800000|2024-04-22 07:10:00|365|363.6|364.7|363.5|366.3|364.7|363.8|362.5|48544
1713770100000|2024-04-22 07:15:00|364.6|363.4|362.3|361.1|364.6|363.4|361.5|360.3|3634
1713770400000|2024-04-22 07:20:00|362.7|361.4|367.8|366.9|368.1|367|362.7|361.4|10300
1713770700000|2024-04-22 07:25:00|367.7|366.8|368.9|368.1|369|368.2|367.3|366.8|34513
1713771000000|2024-04-22 07:30:00|369.8|368.9|371.4|370.2|371.9|371.5|369.8|368.9|32439
1713771300000|2024-04-22 07:35:00|370.5|370.3|374.4|373.6|374.6|374.1|370.5|370.2|13058
1713771600000|2024-04-22 07:40:00|374.3|373.5|374.5|373.8|375.2|375|374|373.5|20864
1713771900000|2024-04-22 07:45:00|374.8|374.1|374.5|373.5|377.8|377.1|374.4|373.5|22770
1713772200000|2024-04-22 07:50:00|374.4|373.2|371.4|370.9|374.4|373.2|371.4|370.9|15390
1713772500000|2024-04-22 07:55:00|371.3|370.8|371.8|371.1|373.2|372.8|371.3|370.6|72543
1713772800000|2024-04-22 08:00:00|371.7|370.5|369.2|368.7|372|371.8|369.1|368.7|99245
1713773100000|2024-04-22 08:05:00|369.4|368.9|368.7|368|370.1|369.3|368.7|368|26550
1713773400000|2024-04-22 08:10:00|368.3|367.7|365.5|364.8|368.5|368.2|365.5|364.8|9142
1713773700000|2024-04-22 08:15:00|365.2|365.1|364|363.4|365.7|365.1|364|363.4|10226
1713774000000|2024-04-22 08:20:00|363.5|363.3|364.7|364.4|364.7|364.4|363.4|363|42999
1713774300000|2024-04-22 08:25:00|365.2|364.5|366.6|366|366.8|366.3|365.2|364.5|7149
1713774600000|2024-04-22 08:30:00|366.5|366.6|366.8|366.1|367|366.7|366.4|366|15354
1713774900000|2024-04-22 08:35:00|366.7|364.7|366|365.6|367.5|366.7|365|364.7|9234
1713775200000|2024-04-22 08:40:00|365.9|365.7|364.3|364|366.1|365.7|364.3|364|13530
1713775500000|2024-04-22 08:45:00|364.5|363.9|365.5|365|366.1|365.6|364.5|363.9|4765
1713775800000|2024-04-22 08:50:00|365.4|364.8|365.1|364.5|365.5|365|364.7|364.5|4846
1713776100000|2024-04-22 08:55:00|365.6|364.6|366.4|365.8|366.5|365.8|365.3|364.5|3576
1713776400000|2024-04-22 09:00:00|366.3|365.5|365.6|365|366.8|366.4|365.6|365|2139
1713776700000|2024-04-22 09:05:00|366.2|365.9|366.4|365.8|367|366.5|365.7|365.4|43609
1713777000000|2024-04-22 09:10:00|366.3|365.6|366.2|365.8|366.8|366.1|365.9|365.6|38606
1713777300000|2024-04-22 09:15:00|366.1|365.9|366.3|365.7|366.6|366.1|366.1|365.6|4477
1713777600000|2024-04-22 09:20:00|366.2|365.5|365.6|365.2|366.2|365.7|365.6|365.2|7939
1713777900000|2024-04-22 09:25:00|365.1|364.5|362.8|362.4|365.1|364.6|362.8|362.4|37659
1713778200000|2024-04-22 09:30:00|362.4|362.1|359.6|359.2|362.4|362.1|359.5|359.2|27437
1713778500000|2024-04-22 09:35:00|359.3|359|359.9|359.2|361.6|361|359|358.6|29088
1713778800000|2024-04-22 09:40:00|359.8|359.3|359.5|358.9|360.1|359.9|359.5|358.9|10537
1713779100000|2024-04-22 09:45:00|359.4|358.6|357.4|357|359.4|358.6|356.7|356.4|57247
1713779400000|2024-04-22 09:50:00|357.2|357.8|358.3|357.7|359.7|359|357.2|357|23331
1713779700000|2024-04-22 09:55:00|358.2|358.7|358.4|357.7|359.3|359|357.8|357.3|7762
1713780000000|2024-04-22 10:00:00|358.3|357.8|357.9|357.5|358.3|357.9|357.5|356.8|8931
1713780300000|2024-04-22 10:05:00|358.7|358.1|358.1|357.8|358.8|358.4|357.9|357.5|3410
1713780600000|2024-04-22 10:10:00|357.9|357.5|357.6|357.3|358.8|358.2|357.6|357.3|4582
1713780900000|2024-04-22 10:15:00|357.9|357.5|358.9|358.5|359.8|359.3|357.9|357.5|3468
1713781200000|2024-04-22 10:20:00|359.2|358.6|358.7|358|359.2|358.6|358.5|357.9|1631
1713781500000|2024-04-22 10:25:00|358.6|357.3|357.3|356.8|358.6|357.3|357.1|356.6|12032
1713781800000|2024-04-22 10:30:00|357.9|356.9|358.4|358.1|358.7|358.3|357.9|356.9|9994
1713782100000|2024-04-22 10:35:00|358.7|358.5|357.6|357|359.9|359.3|357.6|357|8619
1713782400000|2024-04-22 10:40:00|357.4|357.2|357.4|356.9|358|357.4|357.3|356.9|4487
1713782700000|2024-04-22 10:45:00|356.8|356.2|356.9|356.5|357.2|356.5|356|355.5|4223
1713783000000|2024-04-22 10:50:00|357.1|356.6|358.7|358.1|358.9|358.4|356.7|356.4|4049
1713783300000|2024-04-22 10:55:00|358.2|358.2|359.5|359|359.5|359|358.2|357.8|4284
1713783600000|2024-04-22 11:00:00|359.3|359.1|357.8|357.3|359.3|359.2|357.7|357.2|9255
1713783900000|2024-04-22 11:05:00|358.1|357.4|358.6|358.2|358.6|358.4|357.8|357.4|13551
1713784200000|2024-04-22 11:10:00|359.1|358.6|359.3|358.7|359.9|359.7|359|358.6|10868
1713784500000|2024-04-22 11:15:00|359.2|359.1|359.9|359.8|360|359.8|359|358.7|4650
1713784800000|2024-04-22 11:20:00|359.8|359.6|362.9|362.2|362.9|362.6|359.8|359.6|7144
1713785100000|2024-04-22 11:25:00|362.8|362.3|361.9|361.4|362.8|362.3|361.5|361|3945
1713785400000|2024-04-22 11:30:00|362|361.2|361.8|361.1|362|361.5|361.1|360.6|4242
1713785700000|2024-04-22 11:35:00|361.5|360.8|360.9|360.3|361.5|360.8|360.7|360.2|1422
1713786000000|2024-04-22 11:40:00|361.1|360.7|361.1|360.7|361.6|361.3|361|360.7|3259
1713786300000|2024-04-22 11:45:00|361.2|360.8|361.4|360.9|361.7|361.5|360.7|360.5|3327
1713786600000|2024-04-22 11:50:00|361.8|361.4|362.4|362.1|362.6|362.2|361.7|361.4|8413
1713786900000|2024-04-22 11:55:00|362.6|362.3|363.4|363|363.4|363.2|362.6|362.3|6458
1713787200000|2024-04-22 12:00:00|363.5|363.1|363.3|362.8|363.5|363.1|363.1|362.8|7574
1713787500000|2024-04-22 12:05:00|363.2|363|362.5|362.3|363.3|363|362.5|362.3|3026
1713787800000|2024-04-22 12:10:00|362.3|362|363.7|363.4|363.9|363.4|362.2|362|7931
1713788100000|2024-04-22 12:15:00|363.8|363.1|363.1|362.8|363.8|363.1|362.3|362|22882
1713788400000|2024-04-22 12:20:00|363.3|363.1|363.3|362.9|363.9|363.5|363.1|362.8|5404
1713788700000|2024-04-22 12:25:00|362.8|362.4|363.1|362.6|363.1|362.6|362.8|362.4|4106
1713789000000|2024-04-22 12:30:00|363|362.7|363.7|363.3|363.7|363.3|362.6|362.5|4038
1713789300000|2024-04-22 12:35:00|363.6|363.2|363|362.6|363.6|363.3|362.8|362.6|6476
1713789600000|2024-04-22 12:40:00|363.2|362.7|363.6|363.3|363.6|363.3|363.2|362.7|1758
1713789900000|2024-04-22 12:45:00|363.7|363.5|364|363.7|364.3|363.9|363.5|363.1|4740
1713790200000|2024-04-22 12:50:00|364.3|363.9|364.6|364.1|364.7|364.2|364.3|363.9|1686
1713790500000|2024-04-22 12:55:00|363.8|364.2|363.3|363.1|363.8|364.3|363.3|363.1|434
1713790800000|2024-04-22 13:00:00|363.4|363.2|364.1|363.8|364.4|363.8|363.4|363.2|4380
1713791100000|2024-04-22 13:05:00|363.8|363.7|364.4|363.9|364.8|364.3|363.8|363.7|3680
1713791400000|2024-04-22 13:10:00|364.3|363.8|365.2|364.9|365.2|364.9|364.2|363.8|4732
1713791700000|2024-04-22 13:15:00|365.1|364.3|364.4|364.1|365.1|364.3|364.3|364|1855
1713792000000|2024-04-22 13:20:00|364.6|364.3|362.4|361.8|364.6|364.4|362.4|361.8|1284
1713792300000|2024-04-22 13:25:00|362.3|361.9|362.5|362.2|362.7|362.4|362|361.8|10785
1713792600000|2024-04-22 13:30:00|362.1|361.8|361.6|361|363.7|363.2|361.6|361|11171
1713792900000|2024-04-22 13:35:00|361.5|360.9|362.6|362.3|362.7|362.3|361.2|360.9|11007
1713793200000|2024-04-22 13:40:00|362.4|361.9|362.4|361.9|362.6|362.3|361.1|360.6|18059
1713793500000|2024-04-22 13:45:00|362.3|361.8|361|360.6|362.3|361.9|360.9|360.6|8777
1713793800000|2024-04-22 13:50:00|361.1|360.7|359.9|359.3|361.4|361|359.9|359.3|7348
1713794100000|2024-04-22 13:55:00|360.1|359.4|359.2|358.9|360.1|360|359.2|358.8|10088
1713794400000|2024-04-22 14:00:00|358.8|358.5|358.2|357.7|358.8|358.5|358.2|357.6|33283
1713794700000|2024-04-22 14:05:00|358.6|357.8|357.9|357.6|358.6|358.2|357.3|357.1|12441
1713795000000|2024-04-22 14:10:00|358.2|358|359.5|359.1|360.4|359.9|358.2|358|10164
1713795300000|2024-04-22 14:15:00|359.4|358.9|357.4|357.1|359.7|359.2|357.2|356.8|11890
1713795600000|2024-04-22 14:20:00|357.5|356.8|358|357.6|358|357.6|356.3|355.9|7154
1713795900000|2024-04-22 14:25:00|357.9|357.8|356.7|356.3|358|357.8|356.7|356.3|4723
1713796200000|2024-04-22 14:30:00|356.6|355.9|356|355.7|356.6|355.9|355.6|355.3|14466
1713796500000|2024-04-22 14:35:00|355.9|355.4|357|356.8|357.1|356.8|355.5|355.2|18120
1713796800000|2024-04-22 14:40:00|356.9|356.6|358.8|358.5|358.9|358.6|356.8|356.6|5299
1713797100000|2024-04-22 14:45:00|358.7|358.2|357.1|356.7|358.8|358.6|357.1|356.5|4063
1713797400000|2024-04-22 14:50:00|357|356.6|355.4|355.1|357|356.6|355.4|355|10378
1713797700000|2024-04-22 14:55:00|355.6|355.3|355.4|355.2|356.1|355.9|355.1|354.8|338210
1713798000000|2024-04-22 15:00:00|355.3|355|355.5|355.1|355.9|355.6|354.9|354.7|16266
1713798300000|2024-04-22 15:05:00|355.9|355.2|354.6|354.3|355.9|355.6|354.4|354|13791
1713798600000|2024-04-22 15:10:00|354.8|354.4|354.7|354.3|355.3|355|354.4|354.2|10682
1713798900000|2024-04-22 15:15:00|354.6|354.4|354.8|354.5|355.2|355.1|354.6|354.4|9012
1713799200000|2024-04-22 15:20:00|355|354.7|355.7|355.4|356.2|356|355|354.7|53207
1713799500000|2024-04-22 15:25:00|355.6|355.5|356.8|356.5|356.8|356.5|355.4|355.1|41116
1713855600000|2024-04-23 07:00:00|364|358.2|373.5|371.8|373.5|371.8|361.8|358.2|32420
1713855900000|2024-04-23 07:05:00|373.6|371.5|374.5|373.2|374.9|374.3|371.9|370.1|31785
1713856200000|2024-04-23 07:10:00|374.4|373.3|373.6|373|374.9|374.1|373.6|373|8903
1713856500000|2024-04-23 07:15:00|373.9|372.2|373.9|373.3|373.9|373.4|372|371.1|30711
1713856800000|2024-04-23 07:20:00|374.7|373.1|376.6|375.8|376.9|376.2|374.7|373.1|15764
1713857100000|2024-04-23 07:25:00|376.7|375.5|377.6|376.8|377.6|376.9|375.9|375.2|15647
1713857400000|2024-04-23 07:30:00|377.4|376.4|376.4|375.7|377.4|376.4|375.6|374.7|22052
1713857700000|2024-04-23 07:35:00|377.9|377.1|378.1|377.6|378.8|378.2|377.4|376.9|14914
1713858000000|2024-04-23 07:40:00|378.6|377.7|375.9|375.4|378.6|378.1|375|374.8|17274
1713858300000|2024-04-23 07:45:00|375.7|374.9|375.8|375|376|375.3|375.3|374.8|7312
1713858600000|2024-04-23 07:50:00|375.9|375.1|377.7|376.9|377.7|376.9|375.4|374.8|6459
1713858900000|2024-04-23 07:55:00|377.6|376.7|376.9|376.3|377.6|376.8|376.6|376.1|16708
1713859200000|2024-04-23 08:00:00|377.2|376.4|376.8|376.1|377.3|376.7|376.5|376|45232
1713859500000|2024-04-23 08:05:00|376.7|375.5|375.1|374.6|376.7|375.5|374.8|374.4|12801
1713859800000|2024-04-23 08:10:00|374.9|374.4|375.7|375|375.7|375.3|373.9|373.3|47519
1713860100000|2024-04-23 08:15:00|375.6|374.8|376.6|376.3|376.6|376.3|375.5|374.7|2855
1713860400000|2024-04-23 08:20:00|376.5|376.1|376.7|376.1|377.1|376.5|376|375.8|21355
1713860700000|2024-04-23 08:25:00|376.8|376|376.2|375.6|376.8|376|376|375.6|9694
1713861000000|2024-04-23 08:30:00|375.3|374.7|374.9|374.4|375.9|375.2|374.5|373.9|11214
1713861300000|2024-04-23 08:35:00|375|374.6|373.7|373.3|375|374.6|373.7|373.3|21746
1713861600000|2024-04-23 08:40:00|373.6|373|373.3|372.7|373.8|373.6|373.1|372.7|22325
1713861900000|2024-04-23 08:45:00|373.2|372.3|373|372.5|373.3|372.5|372.1|371.6|19713
1713862200000|2024-04-23 08:50:00|372.8|372.2|374.4|373.9|374.4|374.2|372.6|372|4759
1713862500000|2024-04-23 08:55:00|374.2|373.3|375.8|375.5|375.8|375.5|373.9|373.3|13469
1713862800000|2024-04-23 09:00:00|375.6|375.4|375.9|375.3|376.9|376.3|375.6|375.2|7192
1713863100000|2024-04-23 09:05:00|376.2|375.7|375.2|374.7|376.2|375.8|374.9|374.5|11475
1713863400000|2024-04-23 09:10:00|375.3|374.9|375.7|375.3|375.8|375.4|375.3|374.8|13837
1713863700000|2024-04-23 09:15:00|375.6|375.4|376.2|375.7|376.2|375.8|375.5|375.3|14977
1713864000000|2024-04-23 09:20:00|375.9|375.4|376.8|376.3|377.2|376.8|375.9|375.4|37613
1713864300000|2024-04-23 09:25:00|377|376.5|377.3|376.6|377.9|377.3|376.9|376.3|3517
1713864600000|2024-04-23 09:30:00|377.8|376.7|377.7|377|377.9|377.2|377.7|376.7|10754
1713864900000|2024-04-23 09:35:00|377.5|377.1|376.5|376.3|377.5|377.2|376.5|376.3|10919
1713865200000|2024-04-23 09:40:00|376.6|376.4|377.4|376.7|377.8|377.3|376.6|376.3|11233
1713865500000|2024-04-23 09:45:00|377.3||377||377.3||377||2612
1713865800000|2024-04-23 09:50:00|376.9|376.6|376.1|375.7|377.4|376.9|376.1|375.7|16274
1713866100000|2024-04-23 09:55:00|376|375.6|376.5|376|376.5|376.2|375.8|375.6|3184
1713866400000|2024-04-23 10:00:00|376.9|376.4|377.1|376.6|377.7|377.4|376.7|376.3|4014
1713866700000|2024-04-23 10:05:00|377|376.4|373.8|373.1|377.2|376.6|372.2|371.6|26813
1713867000000|2024-04-23 10:10:00|374|373.2|376.4|376|376.4|376|374|373.2|4356
1713867300000|2024-04-23 10:15:00|376.9|376.1|378|377.1|378|377.1|376.5|376|9547
1713867600000|2024-04-23 10:20:00|378.1|377.3|378|377.4|378.9|378.2|377.7|377|14390
1713867900000|2024-04-23 10:25:00|377.1|376.3|377.8|377.4|377.8|377.4|377.1|376.3|70235
1713868200000|2024-04-23 10:30:00|377.9|377.6|377.9|377.5|378.1|377.7|377.4|377|10827
1713868500000|2024-04-23 10:35:00|378.3|377.7|376.9|376.4|378.3|377.9|376.6|376.3|4648
1713868800000|2024-04-23 10:40:00|376.8|376.5|377.2|376.6|377.2|376.7|376.8|376.4|4906
1713869100000|2024-04-23 10:45:00|378|376.7|378.3|378|378.3|378|378|376.7|12241
1713869400000|2024-04-23 10:50:00|378.7|378.1|378.6|378.1|378.9|378.4|378.1|377.6|6494
1713869700000|2024-04-23 10:55:00|378.7|378.3|378.3|377.6|378.8|378.5|377.9|377.4|9418
1713870000000|2024-04-23 11:00:00|378.2|377.7|377.4|377|378.2|377.9|377.3|377|6165
1713870300000|2024-04-23 11:05:00|377.3|377.3|378.1|377.5|378.1|377.5|377.3|377.3|2647
1713870600000|2024-04-23 11:10:00|377.7|377.6|377.9|377.5|378|377.7|377.7|377.5|11302
1713870900000|2024-04-23 11:15:00|377.3|377|377.9|377.4|379|378.5|377.3|376.9|18528
1713871200000|2024-04-23 11:20:00|378.2|377.7|378.8|378.3|379.3|378.9|378.1|377.5|11294
1713871500000|2024-04-23 11:25:00|378.7|378.4|378.7|378.1|379.3|378.8|378.5|378.1|20667
1713871800000|2024-04-23 11:30:00|378.6|377.3|377|376.6|378.6|377.4|376.7|376.4|8691
1713872100000|2024-04-23 11:35:00|376.9|376.7|376.6|376.2|377.2|376.9|376.5|376.2|3755
1713872400000|2024-04-23 11:40:00|376.5|375.5|375.8|375.3|376.5|375.6|375.6|375.2|9116
1713872700000|2024-04-23 11:45:00|375.9|375.2|374.5|374.2|376|375.2|374.5|374.2|1933
1713873000000|2024-04-23 11:50:00|374.8|374.3|374.6|374|375.3|374.9|374.6|374|3463
1713873300000|2024-04-23 11:55:00|374.5|374.1|375.1|374.6|375.3|374.8|374.4|374.1|5415
1713873600000|2024-04-23 12:00:00|375|374.4|374.7|374.3|375.3|374.6|374.4|374.2|5523
1713873900000|2024-04-23 12:05:00|374.6|374.2|374.4|373.8|374.6|374.2|374.1|373.8|6199
1713874200000|2024-04-23 12:10:00|374.3|373.7|374.8|374.4|375.3|374.9|374|373.7|7243
1713874500000|2024-04-23 12:15:00|374.3|374.1|374.6|374.2|374.9|374.7|374|373.7|8064
1713874800000|2024-04-23 12:20:00|374.7|374.3|376.1|375.6|376.2|375.9|374.4|374.2|7341
1713875100000|2024-04-23 12:25:00|376|375.7|376.4|376.2|376.4|376.2|376|375.6|6760
1713875400000|2024-04-23 12:30:00|376.3|376.3|376.8|376.4|376.8|376.6|376.3|376.2|5104
1713875700000|2024-04-23 12:35:00|376.7|376.3|378.5|378|378.9|378.5|376.6|376.3|7714
1713876000000|2024-04-23 12:40:00|378.9|378.5|377.8|377.4|378.9|378.5|377.5|377|5000
1713876300000|2024-04-23 12:45:00|377.7|377.5|377.8|377.5|378.1|377.9|377.6|377.3|11458
1713876600000|2024-04-23 12:50:00|377.7|377.4|377.5|377.2|377.7|377.5|376.8|376.5|12746
1713876900000|2024-04-23 12:55:00|377.7|377.3|377.7|377.4|378.1|377.8|377.6|377.2|8253
1713877200000|2024-04-23 13:00:00|377.6|377.2|376.8|376.4|377.7|377.4|376.5|376.3|6031
1713877500000|2024-04-23 13:05:00|376.6|376.3|377.4|377|377.4|377|376.4|375.9|6146
1713877800000|2024-04-23 13:10:00|377.3|377.1|377.7|377.4|378.2|377.9|377.2|377|4346
1713878100000|2024-04-23 13:15:00|377.9|377.3|377|376.7|378.1|378|377|376.6|4923
1713878400000|2024-04-23 13:20:00|376.9|376.8|377.1|376.7|377.1|376.8|376.5|376.3|3026
1713878700000|2024-04-23 13:25:00|377|376.8|376.5|376.3|377.2|376.9|376.5|376.3|5646
1713879000000|2024-04-23 13:30:00|376.6|376.2|380.5|380.1|381.3|380.9|376.1|375.9|20047
1713879300000|2024-04-23 13:35:00|380.4|380.5|380.1|379.7|380.9|380.7|379.7|379.3|17876
1713879600000|2024-04-23 13:40:00|379.8|379.5|380.5|380.3|380.9|380.6|379.8|379.4|15553
1713879900000|2024-04-23 13:45:00|380.8|380.4|385.1|384.7|385.1|384.9|380.8|380.4|32853
1713880200000|2024-04-23 13:50:00|385.4|385|386.6|386|386.6|386.4|385.1|384.7|30569
1713880500000|2024-04-23 13:55:00|386.5|385.7|385.6|384.9|387.7|387.4|385.4|384.7|66733
1713880800000|2024-04-23 14:00:00|386.2|385.6|385.1|384.6|386.5|386.2|384.9|384.6|43670
1713881100000|2024-04-23 14:05:00|385.5|384.7|386.5|386.1|387.6|387.2|385.5|384.7|20367
1713881400000|2024-04-23 14:10:00|385.7|385.1|386.5|386|386.6|386|384.7|384.4|36838
1713881700000|2024-04-23 14:15:00|386.6|386.2|384.7|384.2|387.4|387.1|384.6|384.2|11332
1713882000000|2024-04-23 14:20:00|384.8|384.4|383|382.6|385.1|384.6|382.6|382|31178
1713882300000|2024-04-23 14:25:00|382.7|382.3|382.1|381.8|382.9|382.5|382.1|381.5|11136
1713882600000|2024-04-23 14:30:00|382|381.5|380.6|380.1|382|381.5|380.2|379.6|8811
1713882900000|2024-04-23 14:35:00|380.8|380.3|380.6|380.1|380.8|380.4|379.4|378.9|18808
1713883200000|2024-04-23 14:40:00|380.5|380|380.1|379.8|380.5|380|379.8|379.5|22204
1713883500000|2024-04-23 14:45:00|380.2|380|380.9|380.7|380.9|380.7|380|379.9|7571
1713883800000|2024-04-23 14:50:00|381|380.8|381.5|381.4|381.9|381.7|381|380.8|9938
1713884100000|2024-04-23 14:55:00|381.7|381.5|382.2|381.7|383.4|382.9|381.7|381.5|23725
1713884400000|2024-04-23 15:00:00|382.1|381.1|380.6|380.2|382.1|381.1|380.1|379.8|18723
1713884700000|2024-04-23 15:05:00|380.7|380.3|380|379.7|381|380.7|379.8|379.5|17481
1713885000000|2024-04-23 15:10:00|380.1|379.8|381.3|381.1|381.3|381.1|380.1|379.8|18343
1713885300000|2024-04-23 15:15:00|381.4|381|380.6|380.4|381.8|381.6|380.6|380.4|29163
1713885600000|2024-04-23 15:20:00|380.8|380.5|380.4|380.2|381.8|381.4|380.1|380|67304
1713885900000|2024-04-23 15:25:00|380.2|379.9|380.8|380.4|380.8|380.4|379.3|379.1|27839
1713942000000|2024-04-24 07:00:00|376.6|371.6|376.8|374.3|378.2|375.4|375.3|371.6|52481
1713942300000|2024-04-24 07:05:00|376.9|374.9|372.7|371.1|377.2|376.2|372.7|370.9|29559
1713942600000|2024-04-24 07:10:00|372.6|370.4|373.1|372|373.5|372.4|370.1|369|26348
1713942900000|2024-04-24 07:15:00|373.7|372.2|371.1|370.1|374.2|372.8|371.1|370.1|2482
1713943200000|2024-04-24 07:20:00|371|370|372.7|371.7|373.1|372.2|370.4|369.5|12918
1713943500000|2024-04-24 07:25:00|372.6|371.6|371.8|370.8|372.6|371.6|371.6|370.5|23974
1713943800000|2024-04-24 07:30:00|371.7|370.2|372.3|371.4|372.9|372.2|371.3|370.2|6043
1713944100000|2024-04-24 07:35:00|372.2|371.1|371.5|370.8|372.2|371.8|371|370.6|3144
1713944400000|2024-04-24 07:40:00|371.1|370.1|371.2|370.8|371.4|371|370.5|370.1|3644
1713944700000|2024-04-24 07:45:00|371.3|370.9|369.6|369.2|371.3|371|369.6|369.2|9302
1713945000000|2024-04-24 07:50:00|370.1|369.3|370.6|370.2|370.6|370.3|370|369.3|2779
1713945300000|2024-04-24 07:55:00|370.5|370.1|369.9|369.2|370.5|370.1|369.9|369|157218
1713945600000|2024-04-24 08:00:00|369.8|369.1|369.3|369|370.2|369.7|369.3|369|6256
1713945900000|2024-04-24 08:05:00|369|368.4|370.2|369.8|370.5|370.1|369|368.4|153955
1713946200000|2024-04-24 08:10:00|370.7|370.1|370.1|369.7|371.1|370.6|370.1|369.7|9675
1713946500000|2024-04-24 08:15:00|369.9|369.6|370.3|369.9|370.3|370.1|369.5|369.3|1984
1713946800000|2024-04-24 08:20:00|370.2|369.8|368.7|368.2|370.2|369.8|367.5|367|11748
1713947100000|2024-04-24 08:25:00|368.2|368.3|367.8|367.3|368.2|368.5|366.8|366.1|13561
1713947400000|2024-04-24 08:30:00|367.6|367.2|367.9|367.4|368.2|368|367.5|367.2|10175
1713947700000|2024-04-24 08:35:00|367.7|367.5|368.5|368.2|368.5|368.3|367.7|367.3|9354
1713948000000|2024-04-24 08:40:00|368.7|368.3|368.7|368.3|368.7|368.3|367.6|367.2|5869
1713948300000|2024-04-24 08:45:00|369|368.7|367.7|367.3|369.7|369.2|367.7|367.3|11785
1713948600000|2024-04-24 08:50:00|367.5|367.2|369.1|368.8|369.7|369.4|367.5|367.2|5071
1713948900000|2024-04-24 08:55:00|369|368.5|368.9|368.4|369.3|368.5|368.9|368.3|6175
1713949200000|2024-04-24 09:00:00|368.7|368.6|368.9|368.4|369.4|369.1|368.7|368.4|4670
1713949500000|2024-04-24 09:05:00|368.8|368.5|368.2|367.8|368.9|368.5|368.1|367.7|5049
1713949800000|2024-04-24 09:10:00|368.1|367.7|368.1|367.9|368.1|367.9|367.7|367.3|2627
1713950100000|2024-04-24 09:15:00|367.8|367.5|367.5|367.1|368.1|367.9|367.4|367.1|8382
1713950400000|2024-04-24 09:20:00|367.4|366.8|368.6|368.3|368.6|368.3|366.6|366.2|21508
1713950700000|2024-04-24 09:25:00|368.5|368.2|369.1|368.9|369.1|368.9|368.5|368.2|6847
1713951000000|2024-04-24 09:30:00|369.2|369|369.5|369.1|369.5|369.1|369.2|368.9|3114
1713951300000|2024-04-24 09:35:00|369.3|369|369.1|368.6|369.3|369|368.9|368.6|7211
1713951600000|2024-04-24 09:40:00|369|368.8|368.2|367.8|369.3|368.8|368.1|367.8|3340
1713951900000|2024-04-24 09:45:00|368|367.7|368.1|367.8|369.4|368.8|368|367.7|20595
1713952200000|2024-04-24 09:50:00|367.8|367.3|368|367.6|368|367.6|367.8|367.3|703
1713952500000|2024-04-24 09:55:00|367.2|366.6|367.2|366.7|367.2|366.7|367.1|366.6|138414
1713952800000|2024-04-24 10:00:00|367.1|366.6|368.8|368.4|369.1|368.8|367.1|366.6|2454
1713953100000|2024-04-24 10:05:00|368.6|368.3|368.3|368.1|368.6|368.3|368.3|368|4340
1713953400000|2024-04-24 10:10:00|368.2|368|367.4|366.9|368.2|368.1|367|366.7|5431
1713953700000|2024-04-24 10:15:00|367.3|367|367.8|367.5|367.9|367.7|366.7|366.3|4742
1713954000000|2024-04-24 10:20:00|367.6|367.2|367.6|367.2|367.6|367.2|367.3|367|2104
1713954300000|2024-04-24 10:25:00|367.4|367.3|367.7|367.4|367.8|367.5|367.4|367.3|2576
1713954600000|2024-04-24 10:30:00|367.6|367.3|366.2|366|367.6|367.3|366.2|365.7|1952
1713954900000|2024-04-24 10:35:00|366.6|366.1|366.6|366.2|366.6|366.3|366.4|366|3388
1713955200000|2024-04-24 10:40:00|366.8|366.3|365.7|365.3|366.8|366.6|365.5|365|7215
1713955500000|2024-04-24 10:45:00|365.4|364.9|365.2|364.5|365.7|365.4|365.2|364.5|9550
1713955800000|2024-04-24 10:50:00|365.1|364.6|365.3|364.8|365.4|364.9|365.1|364.6|5150
1713956100000|2024-04-24 10:55:00|364.8|364.2|364.1|363.7|364.8|364.2|364.1|363.6|6798
1713956400000|2024-04-24 11:00:00|363.9|363.3|365.5|364.9|365.6|365.2|363.8|363.3|21557
1713956700000|2024-04-24 11:05:00|365.2|364.8|366|365.5|366|365.5|365.2|364.8|3620
1713957000000|2024-04-24 11:10:00|366.2|365.6|365.9|365.5|366.3|366|365.9|365.5|3841
1713957300000|2024-04-24 11:15:00|365.6|365.3|365.6|365.2|365.6|365.4|365|364.7|8830
1713957600000|2024-04-24 11:20:00|365.3|365|365.6|365.2|365.6|365.3|365.3|365|5572
1713957900000|2024-04-24 11:25:00|365.5|365.1|366.1|365.6|366.1|365.8|365.3|365|7561
1713958200000|2024-04-24 11:30:00|366|365.7|365.7|365.3|366|365.7|365.6|365.3|2610
1713958500000|2024-04-24 11:35:00|365.8|365.4|366.1|365.7|366.1|365.8|365.8|365.4|2463
1713958800000|2024-04-24 11:40:00|366.2|366|365.1|364.7|366.2|366|365.1|364.7|3700
1713959100000|2024-04-24 11:45:00|365.5|364.8|365.8|365.3|365.9|365.7|365.5|364.8|9681
1713959400000|2024-04-24 11:50:00|365.9|365.4|365.9|365.4|365.9|365.5|365.9|365.3|3310
1713959700000|2024-04-24 11:55:00|365.6|365.2|365.8|365.4|365.8|365.5|364.9|364.6|8532
1713960000000|2024-04-24 12:00:00|365.5|365|364.2|363.8|365.5|365.1|364.2|363.6|3610
1713960300000|2024-04-24 12:05:00|364.3|364.1|365.4|365.2|365.4|365.2|364.1|363.8|6486
1713960600000|2024-04-24 12:10:00|365.9|365.3|364.1|363.4|365.9|365.4|363.9|363.3|4380
1713960900000|2024-04-24 12:15:00|363.7|363.5|364.1|363.7|364.1|363.8|363.5|362.8|5418
1713961200000|2024-04-24 12:20:00|364|363.4|364.9|364.6|365|364.7|363.6|363.1|13736
1713961500000|2024-04-24 12:25:00|364.7|364.4|363.9|363|364.7|364.4|363.9|363|2859
1713961800000|2024-04-24 12:30:00|363.8|362.9|363.7|363.3|363.9|363.4|363|362.6|11436
1713962100000|2024-04-24 12:35:00|363.6|363.1|363.1|362.6|363.7|363.2|363.1|362.6|2060
1713962400000|2024-04-24 12:40:00|363.2|362.9|362.7|362.2|363.7|363.4|362.6|362.2|5723
1713962700000|2024-04-24 12:45:00|362.8|362.3|361.7|361.4|362.8|362.4|361.7|361.4|8508
1713963000000|2024-04-24 12:50:00|361.5|361.2|362.4|362|362.4|362|361.1|360.7|25799
1713963300000|2024-04-24 12:55:00|362.3|362.2|362.3|362|363.1|362.8|362.2|362|12048
1713963600000|2024-04-24 13:00:00|362.1|361.9|361.9|361.6|362.5|362.3|361.6|361.1|7678
1713963900000|2024-04-24 13:05:00|361.6|361.4|361.6|361.3|361.8|361.6|360.9|360.5|4484
1713964200000|2024-04-24 13:10:00|361.9|361.4|362.4|361.8|363|362.8|361.7|361.3|11267
1713964500000|2024-04-24 13:15:00|362.3|361.6|362.5|362.1|362.8|362.6|362|361.6|4512
1713964800000|2024-04-24 13:20:00|362.2|361.9|363|362.7|363.1|362.9|362|361.9|5560
1713965100000|2024-04-24 13:25:00|362.8|362.5|364.9|364.7|364.9|364.7|362.6|362.3|15958
1713965400000|2024-04-24 13:30:00|365.5|365|363.2|362.8|365.5|365.2|362.5|362|17304
1713965700000|2024-04-24 13:35:00|363.7|362.7|362.2|361.9|363.8|363.3|361.6|360.9|6782
1713966000000|2024-04-24 13:40:00|362.5|362.2|362.6|362.4|362.6|362.4|361.7|361.3|14322
1713966300000|2024-04-24 13:45:00|362.5|362.3|362.5|362.2|362.8|362.6|361.3|361|16597
1713966600000|2024-04-24 13:50:00|362.4|362.1|361.7|361.5|362.7|362.4|361.3|361|14774
1713966900000|2024-04-24 13:55:00|361.6|361.2|362.5|361.9|362.7|362.2|361.1|360.8|35395
1713967200000|2024-04-24 14:00:00|362.4|361.5|362.4|361.9|362.8|362.6|361.8|361.4|43602
1713967500000|2024-04-24 14:05:00|362.3|362|364.4|364.1|364.4|364.2|362.3|361.9|17246
1713967800000|2024-04-24 14:10:00|364.6|364.2|364.7|364.5|364.7|364.5|364.2|364|15817
1713968100000|2024-04-24 14:15:00|364.8|364.6|364.5|364.1|365.4|365.1|364.4|364|18078
1713968400000|2024-04-24 14:20:00|364.7|364.2|365.2|364.7|365.5|365.2|364.4|364|5987
1713968700000|2024-04-24 14:25:00|365.4|364.8|364.3|364|365.4|365.1|364.3|364|4332
1713969000000|2024-04-24 14:30:00|364.5|364.2|364.8|364.4|365.5|365|364.3|364|17184
1713969300000|2024-04-24 14:35:00|364.7|364.2|366.5|366.2|366.5|366.2|364.5|364.1|13206
1713969600000|2024-04-24 14:40:00|366.4|366.3|365.9|365.6|366.7|366.4|365.5|365.4|12384
1713969900000|2024-04-24 14:45:00|365.8|365.5|366.7|366.4|366.7|366.4|365.6|365.3|12295
1713970200000|2024-04-24 14:50:00|366.5|366.1|366.3|366.1|366.5|366.1|365.6|365.3|23819
1713970500000|2024-04-24 14:55:00|366.2|365.9|364.5|364.3|366.2|366|364.3|364|59595
1713970800000|2024-04-24 15:00:00|364.7|364.4|364.7|364.3|365.3|365|364.6|364.3|11922
1713971100000|2024-04-24 15:05:00|364.6|364.5|365.8|365.6|366.1|365.7|364.6|364.5|13571
1713971400000|2024-04-24 15:10:00|365.7|365.5|365.5|365.3|367.1|366.9|365.5|365.3|48629
1713971700000|2024-04-24 15:15:00|365.4|365.1|366.6|366.4|367.4|367.3|365.4|365.1|27405
1713972000000|2024-04-24 15:20:00|366.5|366.3|367.2|366.9|367.2|367.1|366.3|366.2|25551
1713972300000|2024-04-24 15:25:00|367.1|366.6|367.9|367.4|367.9|367.4|366.7|366.6|243496
1714028400000|2024-04-25 07:00:00|364.4|359.6|355.9|354|364.4|360.8|355.9|354|34371
1714028700000|2024-04-25 07:05:00|358.8|354.3|359.9|358.5|359.9|358.5|358.8|354.3|10053
1714029000000|2024-04-25 07:10:00|362.3|360.9|359.8|358.3|362.3|361|359.8|358.3|5829
1714029300000|2024-04-25 07:15:00|359.7|358.2|357.9|356.5|359.7|358.2|357.9|356.5|7913
1714029600000|2024-04-25 07:20:00|357.8|356.2|358.3|357.7|358.3|357.9|356.7|356|16518
1714029900000|2024-04-25 07:25:00|358|357.4|356.8|356.5|358|357.4|355|354.9|16611
1714030200000|2024-04-25 07:30:00|356.5|356.4|359.6|359.1|360.5|360.1|356.5|355.9|51569
1714030500000|2024-04-25 07:35:00|361|359|363.2|361.9|363.2|361.9|360.9|359|13421
1714030800000|2024-04-25 07:40:00|363.1|362|362.9|362.3|363.1|362.3|362.7|362|9466
1714031100000|2024-04-25 07:45:00|363.2|362.6|363|362.3|363.4|362.6|362|361.4|5000
1714031400000|2024-04-25 07:50:00|362.7|362.1|362.3|361.7|363|362.3|362.3|361.7|12298
1714031700000|2024-04-25 07:55:00|363|362.6|363.5|362.7|364.5|363.8|363|362.6|7629
1714032000000|2024-04-25 08:00:00|364|363.4|365.1|364.4|365.1|364.5|364|363.4|10064
1714032300000|2024-04-25 08:05:00|365|365|366.7|366.1|366.9|366.1|365|364.9|8457
1714032600000|2024-04-25 08:10:00|366.9|366.4|369.7|368.8|369.8|368.8|366.9|366.4|11934
1714032900000|2024-04-25 08:15:00|369.5|368.9|368.6|367.9|369.7|369.3|368.4|367.9|7147
1714033200000|2024-04-25 08:20:00|368.5|368.8|371|370.4|371.2|370.7|368.5|368.6|20152
1714033500000|2024-04-25 08:25:00|370.5|370.1|370.4|370.1|370.7|370.2|370.4|369.9|2361
1714033800000|2024-04-25 08:30:00|370.3|370|369.9|369.4|371.2|370.9|369.7|369.1|11615
1714034100000|2024-04-25 08:35:00|369.8|369.5|369.1|368.8|369.8|369.5|368.6|368|8821
1714034400000|2024-04-25 08:40:00|369.5|369|368.4|367.7|369.5|369.2|368.4|367.7|2427
1714034700000|2024-04-25 08:45:00|368.3|367.1|368.6|368.3|368.6|368.3|367.6|367|4465
1714035000000|2024-04-25 08:50:00|368.9|368.5|370|369.7|370.5|369.8|368.8|368.5|10121
1714035300000|2024-04-25 08:55:00|369.9|369.8|370|369.5|370.6|370|369.2|368.6|4128
1714035600000|2024-04-25 09:00:00|369.2|368.6|369.4|368.8|369.4|369.1|368.9|368.4|102945
1714035900000|2024-04-25 09:05:00|369.7|369.3|369.3|368.6|369.9|369.4|369.3|368.6|2856
1714036200000|2024-04-25 09:10:00|368.7|368.5|369.5|369.1|369.5|369.2|368.4|368.1|5977
1714036500000|2024-04-25 09:15:00|369.9|369.3|369.7|369.3|369.9|369.4|368.9|368.3|3787
1714036800000|2024-04-25 09:20:00|369.9|369.8|368.6|367.9|370.1|369.8|368.4|367.8|5150
1714037100000|2024-04-25 09:25:00|368.2|368.2|369|368.5|369.3|368.5|368.2|368.2|5489
1714037400000|2024-04-25 09:30:00|369.2|368.7|368.9|368.3|369.2|368.9|368.7|368.1|2271
1714037700000|2024-04-25 09:35:00|368.8|368.4|369.2|368.6|369.5|369.3|368.8|368.4|3181
1714038000000|2024-04-25 09:40:00|369.5|368.7|370.2|369.9|370.2|369.9|369.5|368.7|5866
1714038300000|2024-04-25 09:45:00|370.5|370.3|369.8|369.4|370.5|370.3|369.8|369.4|11645
1714038600000|2024-04-25 09:50:00|370|369.5|368.5|368|370|369.6|368.4|368|4170
1714038900000|2024-04-25 09:55:00|367.9|367.5|367.6|367.4|368|367.6|367.6|367|1572
1714039200000|2024-04-25 10:00:00|368.3|368.1|369.2|368.6|369.4|368.9|368.3|368.1|3914
1714039500000|2024-04-25 10:05:00|370.2|368.7|370.2|369.5|370.2|369.6|370.2|368.7|936
1714039800000|2024-04-25 10:10:00|370.1|369.6|368.9|368.3|370.1|369.7|368.8|368.3|20274
1714040100000|2024-04-25 10:15:00|368.4|368|368.3|368|369.3|368.6|367.7|367.3|10594
1714040400000|2024-04-25 10:20:00|368|367.6|367.5|367.1|368|367.7|367.4|366.7|21612
1714040700000|2024-04-25 10:25:00|367.4|366.8|367.2|366.8|367.4|366.8|367.1|366.8|1350
1714041000000|2024-04-25 10:30:00|367.5|367.4|367.3|366.9|367.8|367.5|367|366.7|5204
1714041300000|2024-04-25 10:35:00|367.2|366.3|365.3|364.8|367.2|366.3|365|364.6|2588
1714041600000|2024-04-25 10:40:00|365.5|365.1|365.8|365.4|366.4|366|365.5|365.1|6456
1714041900000|2024-04-25 10:45:00|365.7|365.7|366|365.7|366|365.7|365.6|365.1|2036
1714042200000|2024-04-25 10:50:00|365.8|365.2|365.9|365.3|366|365.6|365.8|365.2|431
1714042500000|2024-04-25 10:55:00|366|365.4|366.5|366.3|366.5|366.3|365.8|365.2|1198
1714042800000|2024-04-25 11:00:00|366.8|366.5|366.2|366|367|366.5|366.1|365.7|2588
1714043100000|2024-04-25 11:05:00|366.1|365.9|367|366.4|367.3|366.7|365.9|365.7|2237
1714043400000|2024-04-25 11:10:00|366.9|366.5|367.3|367|367.6|367.3|366.2|365.9|6182
1714043700000|2024-04-25 11:15:00|367.7|367.1|367.6|367.1|368.3|367.8|367.4|367|5801
1714044000000|2024-04-25 11:20:00|367.5|366.7|369.3|368.8|369.5|369.2|367.1|366.7|2883
1714044300000|2024-04-25 11:25:00|369.4|368.9|369.8|369.2|369.9|369.2|369.4|368.8|904
1714044600000|2024-04-25 11:30:00|369.7|368.7|369.1|368.7|369.7|368.7|368.5|368.1|5922
1714044900000|2024-04-25 11:35:00|369.5|368.8|368|367.6|369.5|369.3|368|367.5|4077
1714045200000|2024-04-25 11:40:00|367.9|368.4|368.7|368.2|368.7|368.4|367.9|367.6|7722
1714045500000|2024-04-25 11:45:00|368.6|368.1|368|367.4|368.6|368.1|367.4|366.9|5184
1714045800000|2024-04-25 11:50:00|367.9|367.3|369.2|368.7|369.2|368.7|367.5|367.3|4844
1714046100000|2024-04-25 11:55:00|368.7|368.8|369.2|368.7|369.3|368.8|368.6|368.3|6131
1714046400000|2024-04-25 12:00:00|368.7|368.5|368.9|368.3|369.7|369.2|368.1|367.8|12677
1714046700000|2024-04-25 12:05:00|368.8|368.4|368.1|367.6|368.8|368.4|368|367.4|2092
1714047000000|2024-04-25 12:10:00|367.8|367.4|369.4|368.6|369.4|368.6|367.8|367.3|2158
1714047300000|2024-04-25 12:15:00|369.3|368.7|368.6|368|369.3|368.7|367.9|367.4|8384
1714047600000|2024-04-25 12:20:00|368.7|367.4|368.2|367.7|368.7|367.8|367.9|367.2|611
1714047900000|2024-04-25 12:25:00|368|367.6|367.7|367.1|368.4|368.1|367.7|367|23053
1714048200000|2024-04-25 12:30:00|367.6|366.9|366|365.5|367.6|367|365.5|364.9|20441
1714048500000|2024-04-25 12:35:00|366.2|365.6|364.9|364.2|367.2|366.6|364.6|364.1|7471
1714048800000|2024-04-25 12:40:00|364.3|363.5|365.3|364.8|365.3|364.8|364.1|363.4|14088
1714049100000|2024-04-25 12:45:00|364.9|364.6|363.6|363|364.9|364.6|362.6|362.1|9590
1714049400000|2024-04-25 12:50:00|363.5|362.6|364.1|363.6|364.1|363.6|362.2|361.8|7526
1714049700000|2024-04-25 12:55:00|363.8|363.2|364.2|363.7|364.3|364|362.6|362.4|15859
1714050000000|2024-04-25 13:00:00|363.9|363.5|364|363.7|364.3|363.9|363.3|362.9|9292
1714050300000|2024-04-25 13:05:00|364.4|364.2|364|363.6|364.5|364.2|363.8|363.4|9651
1714050600000|2024-04-25 13:10:00|363.6|363.4|363.2|362.8|363.6|363.4|362.2|361.7|15829
1714050900000|2024-04-25 13:15:00|363|362.5|361.2|360.8|363|362.5|361.1|360.7|10894
1714051200000|2024-04-25 13:20:00|361.1|361|361.5|361.1|362.1|361.9|361.1|360.9|9799
1714051500000|2024-04-25 13:25:00|361.8|361.5|361.8|361.4|362.4|362|361.7|361.4|3928
1714051800000|2024-04-25 13:30:00|361.9|361.6|361.7|361.4|362.7|362.1|361.5|361.2|13962
1714052100000|2024-04-25 13:35:00|361.6|361.5|360.3|360.1|361.9|361.7|360.3|360.1|8770
1714052400000|2024-04-25 13:40:00|360.2|360|361.1|360.7|361.1|360.7|359.4|359.2|16863
1714052700000|2024-04-25 13:45:00|360.9|360.5|359.9|359.4|360.9|360.5|359.7|359.4|8748
1714053000000|2024-04-25 13:50:00|359.7|359.5|359.7|359.6|359.8|359.7|359.1|358.6|10111
1714053300000|2024-04-25 13:55:00|359.4|359.4|360|359.5|360.3|360|359.3|358.9|8183
1714053600000|2024-04-25 14:00:00|359.6|359.3|359.1|358.6|360.1|359.4|357.9|357.4|12322
1714053900000|2024-04-25 14:05:00|359.5|358.7|359.2|358.9|359.5|359.1|358.6|358.2|14080
1714054200000|2024-04-25 14:10:00|359.5|359.1|359.2|358.7|360.1|359.7|358.6|358.2|6873
1714054500000|2024-04-25 14:15:00|358.9|358.6|360.3|359.7|360.3|359.8|358.9|358.5|7459
1714054800000|2024-04-25 14:20:00|360.5|359.8|361|360.8|361.5|361.3|360.5|359.8|5382
1714055100000|2024-04-25 14:25:00|360.9|360.9|361.9|361.6|362.5|362.3|360.9|360.9|6246
1714055400000|2024-04-25 14:30:00|361.8|361.5|360.7|360.4|362.1|361.9|360.7|360.4|8113
1714055700000|2024-04-25 14:35:00|361|360.6|360.5|360.3|361.1|360.8|360.5|360.3|6947
1714056000000|2024-04-25 14:40:00|360.4|360.2|359.9|359.6|360.7|360.5|359.8|359.5|8254
1714056300000|2024-04-25 14:45:00|359.8|359.4|359.8|359.4|360.3|360|359.3|359.2|21346
1714056600000|2024-04-25 14:50:00|359.9|359.5|359.2|358.9|360|359.9|359|358.7|4610
1714056900000|2024-04-25 14:55:00|359.1|358.7|359.4|359.1|359.4|359.2|358.6|358.2|7524
1714057200000|2024-04-25 15:00:00|359.2|359|359.5|359.1|359.5|359.1|358.5|358.3|10678
1714057500000|2024-04-25 15:05:00|359|358.8|360.7|360.3|360.7|360.3|359|358.8|11276
1714057800000|2024-04-25 15:10:00|360.6|360.2|360.2|359.9|360.7|360.5|360|359.8|217595
1714058100000|2024-04-25 15:15:00|360.3|360|360.3|360.1|360.5|360.3|359.7|359.6|18778
1714058400000|2024-04-25 15:20:00|360.6|360.2|361|360.7|361.3|360.9|360.4|360.1|456141
1714058700000|2024-04-25 15:25:00|360.9|360.6|360.2|360|360.9|360.6|359.6|359.4|27313
1714114800000|2024-04-26 07:00:00|364.8|362.7|368.5|366.2|369.9|368.2|364.8|362.7|8827
1714115100000|2024-04-26 07:05:00|368|366.1|366.1|364.7|368|366.1|366.1|364.6|46110
1714115400000|2024-04-26 07:10:00|365.8|364.5|364.2|362.9|365.8|364.5|364.2|362.9|2236
1714115700000|2024-04-26 07:15:00|364.1|362.7|363.6|362.7|364.2|363.5|363.5|362.6|1625
1714116000000|2024-04-26 07:20:00|362.8|361.7|362.9|361.8|363.7|363|361.8|360.8|6348
1714116300000|2024-04-26 07:25:00|362.8|361.5|361.4|360.9|362.8|361.5|360.7|360.1|9219
1714116600000|2024-04-26 07:30:00|361.8|361.3|363.5|363|363.7|363|361.8|361.3|6106
1714116900000|2024-04-26 07:35:00|363.3|362.8|363|362.3|363.4|363|363|362.1|1541
1714117200000|2024-04-26 07:40:00|363.2|362.4|363.1|362.4|363.2|362.4|363.1|362.4|5145
1714117500000|2024-04-26 07:45:00|361.6|361|361.5|360.8|361.8|361.3|361.3|360.8|3750
1714117800000|2024-04-26 07:50:00|361.4|360.9|361.3|360.9|361.5|361.1|361.1|360.5|6026
1714118100000|2024-04-26 07:55:00|361.8|361|360.8|360.3|361.8|361.4|360.8|360.3|2764
1714118400000|2024-04-26 08:00:00|361.3|360.4|359.6|358.8|361.3|360.7|359.6|358.8|8748
1714118700000|2024-04-26 08:05:00|360.2|358.7|361.5|360.8|361.8|361.3|360.2|358.7|17089
1714119000000|2024-04-26 08:10:00|361.8|360.9|361.1|360.5|361.8|361.4|361.1|360.5|588
1714119300000|2024-04-26 08:15:00|361|360.4|361|360.5|361|360.7|360.9|360|5822
1714119600000|2024-04-26 08:20:00|361.3|360.9|361.1|360.5|361.3|360.9|361|360.3|11881
1714119900000|2024-04-26 08:25:00|361.3|360.8|361.6|361.2|361.6|361.2|360.7|360.2|11831
1714120200000|2024-04-26 08:30:00|362.2|361.9|362.8|362.4|362.8|362.5|362.2|361.7|5050
1714120500000|2024-04-26 08:35:00|362.7|362.2|362.1|361.5|362.8|362.3|361.9|361.5|2084
1714120800000|2024-04-26 08:40:00|362.6|362.3|363.1|362.5|363.9|363.3|362.6|362|2791
1714121100000|2024-04-26 08:45:00|363.3|362.4|363|362.3|363.9|363.5|363|362.3|1044
1714121400000|2024-04-26 08:50:00|362.9|362.5|362.3|361.7|362.9|362.5|362.3|361.7|636
1714121700000|2024-04-26 08:55:00|362.2|361.5|361.1|360.5|362.2|361.6|361|360.5|2028
1714122000000|2024-04-26 09:00:00|360.8|360.4|360.8|360.3|361|360.7|360.8|360.3|8666
1714122300000|2024-04-26 09:05:00|360.9|360.4|360.8|360.3|361.1|360.6|360.8|360.3|1875
1714122600000|2024-04-26 09:10:00|360.5|360|360.5|360|360.5|360.2|360.1|359.7|6462
1714122900000|2024-04-26 09:15:00||360.1||360||360.3||360|12075
1714123200000|2024-04-26 09:20:00|360.7|360.1|359.6|359|360.8|360.5|359.6|359|20782
1714123500000|2024-04-26 09:25:00|359.5||359.5||359.5||359.5||6703
1714123800000|2024-04-26 09:30:00|359|358.3|359.4|358.7|359.4|359.1|358.7|358.1|7524
1714124100000|2024-04-26 09:35:00|358.7|358.4|357.7|357.2|358.7|358.4|357.7|357.1|7871
1714124400000|2024-04-26 09:40:00|357.6|357.1|357.7|357.3|357.7|357.4|357.1|356.5|13885
1714124700000|2024-04-26 09:45:00|357.5|357.2|357.5|357|357.5|357.2|357.5|357|966
1714125000000|2024-04-26 09:50:00|356.7|356.3|357.8|357.1|357.9|357.7|356.5|356.2|10742
1714125300000|2024-04-26 09:55:00|357.9|357.2|356.9|356.4|358.1|357.6|356.9|356.4|4156
1714125600000|2024-04-26 10:00:00|356.8|355.8|356.7|356.3|356.8|356.3|356.3|355.7|7442
1714125900000|2024-04-26 10:05:00|356.6|356|356.5|356.2|356.7|356.3|356|355.4|10662
1714126200000|2024-04-26 10:10:00|356.4|356|355.6|355|356.4|356|355.6|355|12643
1714126500000|2024-04-26 10:15:00|355.2|354.8|355.5|354.9|355.5|355.1|354.8|354.4|56273
1714126800000|2024-04-26 10:20:00|355.4|354.4|354.3|353.9|355.4|354.4|354.3|353.9|5204
1714127100000|2024-04-26 10:25:00|354.4|354|353.8|353.4|354.4|354|353.4|352.8|18416
1714127400000|2024-04-26 10:30:00|353.7|353|353.7|353.2|354|353.8|353.3|352.9|8905
1714127700000|2024-04-26 10:35:00|353.4|352.9|353.6|353.3|353.8|353.7|353.3|352.8|15499
1714128000000|2024-04-26 10:40:00|353.5|353|352.6|352.1|353.5|353|351.7|351.2|17338
1714128300000|2024-04-26 10:45:00|352.5|351.6|351.2|350.7|352.5|351.6|351.1|350.4|11626
1714128600000|2024-04-26 10:50:00|351.3|351|350.6|350.1|351.3|351|350.5|350|11613
1714128900000|2024-04-26 10:55:00|350.5|350.6|351|350.7|351.5|351.1|350.5|350.4|10113
1714129200000|2024-04-26 11:00:00|351.2|350.6|350.6|350|351.9|351.6|350.6|350|18287
1714129500000|2024-04-26 11:05:00|350.4|350.1|350.9|350.7|350.9|350.7|350.4|350|14850
1714129800000|2024-04-26 11:10:00|351.1|350.9|351.7|351.2|352.5|352.2|351.1|350.9|22468
1714130100000|2024-04-26 11:15:00|351.6|350.9|352.5|352.3|352.5|352.3|351.3|350.8|31541
1714130400000|2024-04-26 11:20:00|352.3|351.8|352.1|351.7|352.3|351.8|351.6|351|8441
1714130700000|2024-04-26 11:25:00|352.7|352.3|353|352.5|353.2|353|352.7|352.2|7013
1714131000000|2024-04-26 11:30:00|352.8|352.6|355.6|355|355.9|355.2|352.5|352|11529
1714131300000|2024-04-26 11:35:00|355.4|354.8|354.1|353.5|355.4|354.8|354.1|353.5|8225
1714131600000|2024-04-26 11:40:00|354||354||354||354||1404
1714131900000|2024-04-26 11:45:00|353.5|353.2|353.7|353.3|353.7|353.4|353.1|352.6|6853
1714132200000|2024-04-26 11:50:00|353.9|353.1|353|352.5|353.9|353.6|353|352.2|7820
1714132500000|2024-04-26 11:55:00|352.7|352.4|353.9|353.4|353.9|353.4|352.2|351.6|20367
1714132800000|2024-04-26 12:00:00|354.4|354|355|354.5|355.2|354.9|354|353.5|85299
1714133100000|2024-04-26 12:05:00|354.9|354.4|354.9|354.4|355.5|355|354.4|353.9|52223
1714133400000|2024-04-26 12:10:00|354.8|354.5|354.9|354.4|354.9|354.6|354.8|354.4|11213
1714133700000|2024-04-26 12:15:00|354.4|354.5|355.2|354.9|355.4|355|354.2|353.6|4751
1714134000000|2024-04-26 12:20:00|355.1|354.6|354.7|354.1|355.1|354.7|354.7|354|2646
1714134300000|2024-04-26 12:25:00|354.6|354.2|354.9|354.5|354.9|354.7|354.5|354|3304
1714134600000|2024-04-26 12:30:00|355.4|354.6|359.2|358.6|362|360.3|355.3|354.6|21783
1714134900000|2024-04-26 12:35:00|359.1|358|357.5|356.8|359.1|358|357|356.3|14458
1714135200000|2024-04-26 12:40:00|357.4|356.4|354.7|354.4|357.4|356.4|354.7|354.2|22911
1714135500000|2024-04-26 12:45:00|355|354.6|353.8|353.3|355.2|354.9|353.4|353|16793
1714135800000|2024-04-26 12:50:00|354|353.4|352.1|351.6|354|353.7|351.7|351.1|29786
1714136100000|2024-04-26 12:55:00|352.2|351.7|353.9|353.6|353.9|353.6|352.2|351.7|8522
1714136400000|2024-04-26 13:00:00|354.3|353.8|353.6|353|354.4|354|353.6|353|16905
1714136700000|2024-04-26 13:05:00|353.7|353.1|353.6|353|354|353.5|353.4|352.8|4124
1714137000000|2024-04-26 13:10:00|353.9|353.1|353.4|353|353.9|353.5|353.4|353|1643
1714137300000|2024-04-26 13:15:00|353.5|353.1|352.1|351.7|353.5|353.3|352.1|351.7|18585
1714137600000|2024-04-26 13:20:00|352.3|352|353|352.7|353|352.8|352.3|352|21503
1714137900000|2024-04-26 13:25:00|353.2|353|351.7|351.3|353.4|353.2|351.5|351|6072
1714138200000|2024-04-26 13:30:00|351.2|350.9|350.9|350.3|351.9|351.8|350.5|350.2|14163
1714138500000|2024-04-26 13:35:00|350.8|350.4|353.5|353.1|353.6|353.4|350.8|350.3|25554
1714138800000|2024-04-26 13:40:00|353.3|352.8|354.1|353.6|354.1|353.8|352.5|352.1|26144
1714139100000|2024-04-26 13:45:00|354|353.3|353.3|352.9|354.1|353.8|353|352.4|8928
1714139400000|2024-04-26 13:50:00|353.2|352.7|354.3|354|355.1|354.9|352.7|352.5|12013
1714139700000|2024-04-26 13:55:00|354.2|353.8|352.9|352.5|354.2|353.9|352.8|352.5|10957
1714140000000|2024-04-26 14:00:00|352.8|352.2|354.6|354.4|354.8|354.5|352.6|352.2|7489
1714140300000|2024-04-26 14:05:00|354.3|354.3|352.9|352.4|354.3|354.3|352.5|352.1|13504
1714140600000|2024-04-26 14:10:00|353.3|352.5|354|353.7|354.5|354.2|352.7|352.4|29424
1714140900000|2024-04-26 14:15:00|353.8|353.4|354.7|354.2|355.4|355.2|353.8|353.4|87132
1714141200000|2024-04-26 14:20:00|355.1|354.3|355|354.6|355.4|355|354.8|354.3|16063
1714141500000|2024-04-26 14:25:00|354.9|354.7|354.9|354.6|355.9|355.6|354.8|354.5|11226
1714141800000|2024-04-26 14:30:00|355|354.8|356|355.7|357.2|356.7|355|354.5|35908
1714142100000|2024-04-26 14:35:00|355.9|356|355|354.7|356.4|356|354.6|354.3|16656
1714142400000|2024-04-26 14:40:00|355.3|354.6|354.6|354.2|355.3|355|354.6|354.2|4527
1714142700000|2024-04-26 14:45:00|355.3|354.9|355.2|354.8|356.3|356|355.2|354.8|18679
1714143000000|2024-04-26 14:50:00|355.1|354.6|354.2|353.7|355.1|354.6|353.9|353.5|12122
1714143300000|2024-04-26 14:55:00|354.1|354|355.2|355|355.6|355.4|354.1|353.9|10119
1714143600000|2024-04-26 15:00:00|355.5|355.3|356|355.7|356.3|356.1|355.5|355.3|15071
1714143900000|2024-04-26 15:05:00|356.1|355.8|356.2|355.8|356.9|356.6|356.1|355.8|15337
1714144200000|2024-04-26 15:10:00|355.5|355.3|355.5|355.3|355.5|355.3|355|354.7|5339
1714144500000|2024-04-26 15:15:00|355.3|355.1|354.6|354.3|355.4|355.2|353.9|353.7|14737
1714144800000|2024-04-26 15:20:00|354.5|354.2|354.8|354.6|355.3|355|354.3|354.2|14771
1714145100000|2024-04-26 15:25:00|354.7|354.4|353.5|353|354.7|354.5|353.4|352.9|39741
1714374000000|2024-04-29 07:00:00|356.9|354.4|355.6|353.6|356.9|354.4|355.6|353.6|33003
1714374300000|2024-04-29 07:05:00|355.7|353.8|354|352.4|355.7|353.8|354|352.4|12668
1714374600000|2024-04-29 07:10:00|353.9|352.7|351.7|350.7|353.9|352.7|351.7|350.5|12039
1714374900000|2024-04-29 07:15:00|351.9|350.3|352|350.6|352.2|351.6|351.9|350.3|5364
1714375200000|2024-04-29 07:20:00|353.3|350.8|353.8|352.9|353.9|353|353.3|350.8|9873
1714375500000|2024-04-29 07:25:00|353.7|351.9|352.8|352|353.7|352.8|352.2|351.8|6200
1714375800000|2024-04-29 07:30:00|353.8|353.1|356.6|355.7|356.6|355.7|353.8|352.9|11197
1714376100000|2024-04-29 07:35:00|356.5|356.2|357|356.2|358.2|357.4|356.5|356.1|5799
1714376400000|2024-04-29 07:40:00|357.4|356.1|358.2|357.7|358.2|357.7|357.4|356.1|5545
1714376700000|2024-04-29 07:45:00|357.3|356.9|357.4|356.7|357.8|357.2|355.7|354.9|5893
1714377000000|2024-04-29 07:50:00|357.1|356.6|356.5|355.8|357.4|356.9|356.5|355.8|18150
1714377300000|2024-04-29 07:55:00|357.1|356.7|358.4|357.6|358.4|357.6|357|356.6|4948
1714377600000|2024-04-29 08:00:00|358.2|357|355.4|354.8|358.2|357|354.7|354.2|19297
1714377900000|2024-04-29 08:05:00|356|354.9|356.7|356.1|357.3|356.6|356|354.9|7936
1714378200000|2024-04-29 08:10:00|356.3|355.9|356.7|356|357.3|356.7|356.2|355.5|2989
1714378500000|2024-04-29 08:15:00|356.2|355.9|355.6|355.3|356.2|356|355.5|354.9|8402
1714378800000|2024-04-29 08:20:00|355.5|355.2|355.7|355.2|356.1|355.5|354.8|354.2|5486
1714379100000|2024-04-29 08:25:00|355.6|355.3|356.4|355.7|356.4|356.1|355.6|355.2|787
1714379400000|2024-04-29 08:30:00|356.3|355.8|356.1|355.5|356.4|355.8|356.1|355.4|3150
1714379700000|2024-04-29 08:35:00|356.7|355.6|356.7|356.2|356.7|356.3|356.7|355.6|3670
1714380000000|2024-04-29 08:40:00|356.6|356.3|358.1|357.4|358.1|357.4|356.6|356.3|2255
1714380300000|2024-04-29 08:45:00|358.2|357.5|358.1|357.4|358.4|357.5|357.9|357.4|167
1714380600000|2024-04-29 08:50:00|358|358.9|359.4|359|359.4|359|357.8|358.9|687
1714380900000|2024-04-29 08:55:00|359.3|359.1|359.2|358.4|359.4|359.1|359.1|358.4|1397
1714381200000|2024-04-29 09:00:00|358.4|358.5|356.1|355.5|358.4|358.5|356.1|355.5|6246
1714381500000|2024-04-29 09:05:00|356|355.3|355.8|355|356.1|355.4|355.8|355|3181
1714381800000|2024-04-29 09:10:00|355.6|354.9|354.9|354.3|355.6|354.9|354.9|354.3|2594
1714382100000|2024-04-29 09:15:00|355.7|355.4|355.7|355.4|355.8|355.4|355.4|355|8637
1714382400000|2024-04-29 09:20:00|355.6|355.3|356.5|355.8|356.5|356.2|355.3|354.8|20423
1714382700000|2024-04-29 09:25:00|356.8|355.9|357.4|356.8|357.5|357|356.4|355.9|3527
1714383000000|2024-04-29 09:30:00|356.9|356.3|355.7|355.1|356.9|356.7|355.7|355.1|3737
1714383300000|2024-04-29 09:35:00|355.6|355|355.5|354.9|355.6|355.1|355.5|354.9|580
1714383600000|2024-04-29 09:40:00|355.4|354.6|356.1|355.6|356.1|355.6|354.8|354.6|1602
1714383900000|2024-04-29 09:45:00|355.9|355.7|355.1|354.7|355.9|355.7|355.1|354.5|3150
1714384200000|2024-04-29 09:50:00|355|354.4|354.6|354.1|355|354.4|354.4|353.9|490
1714384500000|2024-04-29 09:55:00||354.2||354.3||354.3||354.2|4570
1714384800000|2024-04-29 10:00:00|354.5|354.9|357|356.4|357|356.4|354.5|354.9|3863
1714385100000|2024-04-29 10:05:00|356.9|356|355.6|355.3|356.9|356|355.6|355.3|2115
1714385400000|2024-04-29 10:10:00|355.3|355.1|356.2|355.8|356.8|356.2|355.2|355.1|3490
1714385700000|2024-04-29 10:15:00|356.1|355.4|356.2|355.7|356.2|355.8|355.7|355.1|1297
1714386000000|2024-04-29 10:20:00|||||||||1498
1714386300000|2024-04-29 10:25:00|356|355.8|355.4|355|356|355.9|355.3|355|731
1714386600000|2024-04-29 10:30:00|355.3|354.9|354.2|353.8|355.3|354.9|353.8|353.2|1833
1714386900000|2024-04-29 10:35:00|354|353.5|354|353.5|354|353.5|353.9|353.5|8308
1714387200000|2024-04-29 10:40:00|353.8|354.6|355.4|355|355.4|355.1|353.8|354.6|12437
1714387500000|2024-04-29 10:45:00|356.1|355.1|354.9|354.6|356.2|355.7|354.8|354.5|1737
1714387800000|2024-04-29 10:50:00|354.8|354.5|354.8|354.4|354.8|354.7|354.5|354.1|3516
1714388100000|2024-04-29 10:55:00|355.2|355.1|355.6|355.2|355.8|355.4|355.2|354.8|3934
1714388400000|2024-04-29 11:00:00|355.5|355.5|356.4|356|356.4|356|355.4|355|9357
1714388700000|2024-04-29 11:05:00|356.3|355.9|355.7|355.2|356.3|355.9|355.6|355|3393
1714389000000|2024-04-29 11:10:00|355.6|354.8|355|354.6|355.6|354.8|354.8|354.5|5146
1714389300000|2024-04-29 11:15:00|354.9|354.9|355.3|354.9|355.3|355|354.9|354.9|5517
1714389600000|2024-04-29 11:20:00|355.2|354.6|355.5|355.3|355.6|355.4|354.8|354.6|15116
1714389900000|2024-04-29 11:25:00|355.2|355|355.2|354.8|355.4|355|355|354.6|2982
1714390200000|2024-04-29 11:30:00|355.6|355.2|355.3|354.8|356.5|356.1|355.3|354.8|9955
1714390500000|2024-04-29 11:35:00|355.2|354.6|355|354.6|355.3|355|354.7|354.3|5005
1714390800000|2024-04-29 11:40:00|354.9|355.1|355.4|355|355.4|355.2|354.9|354.9|3632
1714391100000|2024-04-29 11:45:00|355.5|355.1|355.9|355.5|355.9|355.7|354.9|354.8|15695
1714391400000|2024-04-29 11:50:00|355.8|355.7|355.9|355.6|355.9|355.7|355.8|355.6|7159
1714391700000|2024-04-29 11:55:00|355.8|355.3|354.4|353.6|355.8|355.3|354.4|353.6|7304
1714392000000|2024-04-29 12:00:00|354.2|353.5|353.8|353.2|354.7|354.4|353.8|353.2|2934
1714392300000|2024-04-29 12:05:00|354.2|354|354.4|354.2|354.4|354.2|354.2|353.7|2101
1714392600000|2024-04-29 12:10:00|354.3|354.1|354.7|354.2|355.1|354.8|354.2|354|3042
1714392900000|2024-04-29 12:15:00|354|353.4|354.1|353.6|354.1|353.9|353.7|353.1|1382
1714393200000|2024-04-29 12:20:00|354.4|354.2|354.4|354.1|354.4|354.2|353.9|353.4|4600
1714393500000|2024-04-29 12:25:00|354.3|353.8|353.6|353.1|354.3|353.8|353.6|353.1|1177
1714393800000|2024-04-29 12:30:00|353.2|353.2|352.6|352.3|353.3|353.3|352.6|352.3|2442
1714394100000|2024-04-29 12:35:00|352.4|352.1|351.1|350.8|352.5|352.1|351.1|350.8|9125
1714394400000|2024-04-29 12:40:00|351.2|351|351.3|351|351.8|351.5|351.1|350.7|3385
1714394700000|2024-04-29 12:45:00|351|350.8|352|351.5|352.1|351.8|351|350.8|1989
1714395000000|2024-04-29 12:50:00|351.9|351.3|351.6|351.3|351.9|351.3|351.6|351.3|2257
1714395300000|2024-04-29 12:55:00|351.5|351.5|350.9|350.6|351.7|351.6|350.9|350.6|19822
1714395600000|2024-04-29 13:00:00|350.8|350.5|351.2|351|351.3|351|350.5|350.3|5128
1714395900000|2024-04-29 13:05:00|351.1|350.8|350.8|350.7|351.1|350.8|350.4|350.1|5776
1714396200000|2024-04-29 13:10:00|350.9|350.5|350.9|350.6|350.9|350.7|350.6|350.4|798
1714396500000|2024-04-29 13:15:00|351|350.7|351|350.6|351.1|351|350.8|350.6|3395
1714396800000|2024-04-29 13:20:00|351.1|350.8|351.5|351.2|351.5|351.2|351.1|350.8|4369
1714397100000|2024-04-29 13:25:00|351.1|350.9|350.4|350.1|351.1|350.9|350.3|350.1|5422
1714397400000|2024-04-29 13:30:00|350.2|350.2|353.6|353.3|353.6|353.3|350.2|350|11833
1714397700000|2024-04-29 13:35:00|353.2|352.9|353|352.8|353.5|353.2|352.9|352.6|1428
1714398000000|2024-04-29 13:40:00|353.2|353|352|351.7|353.2|353|351.4|350.9|3149
1714398300000|2024-04-29 13:45:00|352.1|351.8|352.3|352.1|352.3|352.2|351.8|351.4|9777
1714398600000|2024-04-29 13:50:00|352.2|352|351.3|351.1|352.3|352.1|351.2|351|6882
1714398900000|2024-04-29 13:55:00|351.5|351.2|351.7|351.3|352|351.9|350.7|350.5|4218
1714399200000|2024-04-29 14:00:00|352|351.4|351|350.8|352.3|352.2|350.5|350.1|7478
1714399500000|2024-04-29 14:05:00|351.1|350.9|350.8|350.5|351.6|351.5|350.6|350.3|6287
1714399800000|2024-04-29 14:10:00|350.7|350.4|351.5|351.2|351.5|351.4|350.7|350.4|2833
1714400100000|2024-04-29 14:15:00|351.6|351.5|351|350.6|351.6|351.5|351|350.6|4013
1714400400000|2024-04-29 14:20:00|351.1|351.2|352.2|351.8|352.6|352.2|351|350.9|24920
1714400700000|2024-04-29 14:25:00|352.4|352.1|354.8|354.5|354.8|354.5|352.4|352.1|6209
1714401000000|2024-04-29 14:30:00|354.7|354.3|354.9|354.5|354.9|354.6|354.1|353.9|4690
1714401300000|2024-04-29 14:35:00|355|354.6|355.5|355.2|355.5|355.3|354.8|354.5|7478
1714401600000|2024-04-29 14:40:00|355.6|355.4|355.6|355.3|356.3|355.9|355.6|355.3|2578
1714401900000|2024-04-29 14:45:00|355.2|355.2|356.4|356|356.4|356.1|354.9|354.7|4017
1714402200000|2024-04-29 14:50:00|356.3|356.1|356.2|356|356.6|356.5|356.2|355.9|4924
1714402500000|2024-04-29 14:55:00|356.4|356.1|356.4|356.2|356.4|356.2|355.9|355.7|8541
1714402800000|2024-04-29 15:00:00|356.3|355.8|356.8|356.4|357|356.8|355.4|354.9|5104
1714403100000|2024-04-29 15:05:00|356.7|356.2|356.3|355.9|356.7|356.2|355.8|355.3|4856
1714403400000|2024-04-29 15:10:00|355.9|355.6|357.1|356.9|357.4|357.1|355.9|355.6|13150
1714403700000|2024-04-29 15:15:00|357.2|357.1|356.9|356.6|357.3|357.1|356.6|356.5|8387
1714404000000|2024-04-29 15:20:00|356.8|356.8|356.3|356.2|356.8|356.8|355.8|355.6|10698
1714404300000|2024-04-29 15:25:00|356.2|356.1|356.4|356|356.4|356.3|355.7|355.4|25549
1714460400000|2024-04-30 07:00:00|353.7|350.4|351.5|350|353.7|351.2|351.5|350|14246
1714460700000|2024-04-30 07:05:00|351.4|350.4|350.5|349.6|351.5|350.4|350.4|349.6|13203
1714461000000|2024-04-30 07:10:00|350.6|349.7|351.6|350.4|351.7|351|350|349|17329
1714461300000|2024-04-30 07:15:00|351.5|350.3|351.3|350.2|352|351|351|350|805
1714461600000|2024-04-30 07:20:00|351|349.9|349.8|349.2|351|349.9|349.6|349.2|7025
1714461900000|2024-04-30 07:25:00|349.7|347.6|347.8|347.3|349.7|348.4|347.5|346.8|11850
1714462200000|2024-04-30 07:30:00|347.9|347.4|349|348.6|349|348.6|347.8|347.3|18945
1714462500000|2024-04-30 07:35:00|348.9|348.7|349.5|348.9|349.5|348.9|348.4|347.8|11340
1714462800000|2024-04-30 07:40:00|349.4|348.4|350.4|350.3|351.4|350.8|348.9|348.4|19352
1714463100000|2024-04-30 07:45:00|351|350.1|349.8|349.2|351|350.2|349.3|348.7|6252
1714463400000|2024-04-30 07:50:00|350|349.4|348.9|348.1|350.1|349.4|348.9|348.1|4941
1714463700000|2024-04-30 07:55:00|348.8|347.3|349.1|348.8|349.1|348.8|348|347.3|15910
1714464000000|2024-04-30 08:00:00|349|348.7|348.6|348.1|349.1|348.7|348.4|348.1|1888
1714464300000|2024-04-30 08:05:00|348.8|348.5|349.9|349.5|350.2|349.8|348.8|348.3|8051
1714464600000|2024-04-30 08:10:00|350.3|350|350.7|350.4|351.4|351|350.2|350|18624
1714464900000|2024-04-30 08:15:00|350.1|350|351.1|350.8|351.5|351|350.1|350|39489
1714465200000|2024-04-30 08:20:00|351.3|350.9|350.4|350|351.5|351.3|350.4|350|7243
1714465500000|2024-04-30 08:25:00|350.6|350.1|350.7|350.2|351|350.8|350.6|350.1|5055
1714465800000|2024-04-30 08:30:00|350.6|350.1|351.5|351.1|351.8|351.4|350.5|350.1|5087
1714466100000|2024-04-30 08:35:00|351.4|350.5|351.1|350.9|351.4|350.9|350.8|350.5|3651
1714466400000|2024-04-30 08:40:00|351.2|351|350.7|350.3|351.7|351.3|350.6|350.3|3258
1714466700000|2024-04-30 08:45:00|350.6|350.6|351|350.8|351|350.9|350.6|350.3|4092
1714467000000|2024-04-30 08:50:00|350.9|350.7|351.2|350.9|351.8|351.3|350.6|350.3|5908
1714467300000|2024-04-30 08:55:00|351.1|350.8|352.6|352.3|353|352.6|351|350.8|5066
1714467600000|2024-04-30 09:00:00|352.4|352.2|353.2|352.9|353.2|352.9|352.3|352|5310
1714467900000|2024-04-30 09:05:00|353|352.7|353|352.8|353.2|353|353|352.7|1153
1714468200000|2024-04-30 09:10:00|353.2|353|353.2|352.9|353.2|353|353|352.8|1278
1714468500000|2024-04-30 09:15:00|353.1|352.4|351.9|351.6|353.1|352.4|351.7|351.4|2319
1714468800000|2024-04-30 09:20:00|351.7|351.4|353.9|353.4|353.9|353.4|351.6|351.3|9165
1714469100000|2024-04-30 09:25:00|353.8|353.5|353.4|353.2|354|353.6|353.1|352.9|22385
1714469400000|2024-04-30 09:30:00|353.3|352.9|355.2|354.9|355.8|355.1|353.3|352.9|52057
1714469700000|2024-04-30 09:35:00|355.4|354.6|354.2|353.8|356.3|355.6|354.2|353.8|21531
1714470000000|2024-04-30 09:40:00|354.1|353.9|354|353.8|354.3|353.9|354|353.8|746
1714470300000|2024-04-30 09:45:00|354.4|354.1|354|353.7|354.6|354.3|354|353.7|2891
1714470600000|2024-04-30 09:50:00|353.9|353.9|354.5|354.2|354.8|354.5|353.9|353.9|8729
1714470900000|2024-04-30 09:55:00|354.7|354.3|355.7|355.5|355.8|355.5|354.7|354.2|2269
1714471200000|2024-04-30 10:00:00|355.8|355.4|357|356.6|357.5|357.2|355.6|355.2|56837
1714471500000|2024-04-30 10:05:00|356.7|356.4|356.5|356.1|357.1|356.8|356.5|356.1|11700
1714471800000|2024-04-30 10:10:00|356.7|356.5|357.4|357|357.7|357.3|356.7|356.5|9436
1714472100000|2024-04-30 10:15:00|357.3|356.8|357.2|356.8|357.5|357.2|357.1|356.8|12435
1714472400000|2024-04-30 10:20:00|356.6|356.4|357.5|357|357.5|357.1|356.1|356|10123
1714472700000|2024-04-30 10:25:00|357.4|357.1|356.7|356.5|357.4|357.1|356.7|356.3|2726
1714473000000|2024-04-30 10:30:00|356.6|356.4|356.5|356.2|356.9|356.6|356.3|356.1|2913
1714473300000|2024-04-30 10:35:00|356.4|356.3|356.5|356.2|357.1|356.8|356.4|356.2|3971
1714473600000|2024-04-30 10:40:00|356.4|356.4|357.1|357|357.1|357|355.8|355.6|2428
1714473900000|2024-04-30 10:45:00|357.2|356.9|356.8|356.6|357.4|357.1|356.7|356.2|5329
1714474200000|2024-04-30 10:50:00|356.7|356.4|355.9|355.5|357.2|357|355.4|355.1|5302
1714474500000|2024-04-30 10:55:00|355.8|355.9|356.4|356.1|356.4|356.1|355.6|355.1|6056
1714474800000|2024-04-30 11:00:00|356.1|355.8|355.9|355.7|356.2|355.8|355.8|355.5|2805
1714475100000|2024-04-30 11:05:00|356.1|355.8|356|355.7|356.1|355.9|355.9|355.5|2022
1714475400000|2024-04-30 11:10:00|355.9|355.9|356.4|356.1|356.4|356.1|355.8|355.7|2754
1714475700000|2024-04-30 11:15:00|356.3|355.7|355.6|355.2|356.3|355.7|355.3|355.2|4475
1714476000000|2024-04-30 11:20:00|355.5|355.3|355.5|355.3|355.5|355.3|355.4|355.2|311
1714476300000|2024-04-30 11:25:00|355.6|355.4|354.8|354.5|355.9|355.6|354.2|353.8|6607
1714476600000|2024-04-30 11:30:00|354.9|354.6|354.5|354.1|355.9|355.5|354|353.7|5939
1714476900000|2024-04-30 11:35:00|354.8|354.6|354.3|354|355|354.8|354.3|354|1396
1714477200000|2024-04-30 11:40:00|354.2|353.9|356|355.7|356.1|355.7|353.8|353.5|4211
1714477500000|2024-04-30 11:45:00|356.4|356.2|356.9|356.8|357.4|357|356.4|356.2|2371
1714477800000|2024-04-30 11:50:00|357|357.1|356.7|356.4|357.3|357.1|356.6|356.3|10810
1714478100000|2024-04-30 11:55:00|356.8|356.6|357.8|357.4|358|357.7|356.8|356.6|4569
1714478400000|2024-04-30 12:00:00|357.7|357.1|356.2|355.8|357.7|357.1|355.8|355.4|3612
1714478700000|2024-04-30 12:05:00|356.4|356.1|355.8|355.3|356.4|356.1|355.2|355|5263
1714479000000|2024-04-30 12:10:00|355.5|355|355.5|355.2|355.5|355.3|355.5|355|2276
1714479300000|2024-04-30 12:15:00|355.7|355.3|355.5|355.1|356.1|355.9|355.5|355.1|4693
1714479600000|2024-04-30 12:20:00|355.4|355|355.2|355|355.5|355.2|355.2|355|1821
1714479900000|2024-04-30 12:25:00|355.3|355.1|355.5|355.1|356.2|356|355.2|355|7744
1714480200000|2024-04-30 12:30:00|355|354.5|352.3|351.8|355.2|354.8|352.3|351.8|14338
1714480500000|2024-04-30 12:35:00|352.5|352|351.1|350.5|353.6|353.3|350.9|350.4|12491
1714480800000|2024-04-30 12:40:00|351.6|351.3|351.3|351|351.6|351.3|351|350.6|3875
1714481100000|2024-04-30 12:45:00|351.1|350.9|351.4|351.2|351.4|351.2|351.1|350.7|17663
1714481400000|2024-04-30 12:50:00|351.3|351.1|352.1|351.8|352.1|351.9|351.3|351.1|5452
1714481700000|2024-04-30 12:55:00|352|351.7|351|350.6|352|351.7|350.3|350|5333
1714482000000|2024-04-30 13:00:00|350.9|350.4|351.2|350.9|351.9|351.6|350.7|350.4|5975
1714482300000|2024-04-30 13:05:00|351.4|351.1|352.7|352.4|352.8|352.5|351.4|351.1|18888
1714482600000|2024-04-30 13:10:00|352.9|352.5|353.4|353|353.4|353.1|352.9|352.5|3077
1714482900000|2024-04-30 13:15:00|353|352.8|351.4|351|353|352.8|351.1|350.9|14184
1714483200000|2024-04-30 13:20:00|351.7|350.9|351.9|351.6|351.9|351.6|351.3|350.9|3336
1714483500000|2024-04-30 13:25:00|351.8|351.7|351.2|350.8|351.9|351.7|350.7|350.4|5097
1714483800000|2024-04-30 13:30:00|351.1|350.7|352.4|352.1|352.5|352.1|350.4|350.1|8929
1714484100000|2024-04-30 13:35:00|352.2|352|351.8|351.4|353.4|353|351.6|351.3|6163
1714484400000|2024-04-30 13:40:00|351.7|350.7|352.1|351.8|352.1|351.8|351.4|350.7|5479
1714484700000|2024-04-30 13:45:00|352.3|351.9|353.1|352.6|353.4|353.2|352.3|351.9|7716
1714485000000|2024-04-30 13:50:00|353|352.5|352.9|352.6|353.4|353.1|352.3|352.1|8610
1714485300000|2024-04-30 13:55:00|353.1|352.9|352.7|352.4|353.1|352.9|352.7|352.2|5970
1714485600000|2024-04-30 14:00:00|352.6|351.9|352.3|351.9|352.9|352.6|351.1|350.8|6766
1714485900000|2024-04-30 14:05:00|352|351.7|352.2|351.9|352.4|352.2|351.9|351.7|3416
1714486200000|2024-04-30 14:10:00|352|351.8|353.4|353.1|353.6|353.4|352|351.7|8847
1714486500000|2024-04-30 14:15:00|353.9|353.6|353.4|353.2|354.1|353.8|353.4|353|8624
1714486800000|2024-04-30 14:20:00|353.6|353.3|353.8|353.6|353.9|353.7|353.6|353.2|3942
1714487100000|2024-04-30 14:25:00|354|353.9|354.2|354|354.3|354.2|353.9|353.7|3659
1714487400000|2024-04-30 14:30:00|354.1|353.9|353.8|353.5|354.6|354.4|353.8|353.5|5024
1714487700000|2024-04-30 14:35:00|353.7|353.2|354.4|354.1|354.4|354.1|353.4|353.2|10898
1714488000000|2024-04-30 14:40:00|354.3|354.3|354.8|354.5|354.8|354.6|354.3|354.3|3233
1714488300000|2024-04-30 14:45:00|354.9|354.6|355.7|355.3|355.7|355.5|354.9|354.6|7001
1714488600000|2024-04-30 14:50:00|355.6|355.1|354.6|354.3|355.6|355.1|353.9|353.4|7580
1714488900000|2024-04-30 14:55:00|354.8|354.7|355.4|355.1|355.5|355.3|354.8|354.6|6616
1714489200000|2024-04-30 15:00:00|355.3|355.2|353.9|353.7|355.5|355.2|353.9|353.6|10981
1714489500000|2024-04-30 15:05:00|354.1|353.9|352.6|352.5|354.6|354.4|352.6|352.5|11811
1714489800000|2024-04-30 15:10:00|352.8|352.3|353.2|353|353.6|353.3|352.6|352.3|10975
1714490100000|2024-04-30 15:15:00|353.4|352.9|353.4|353.2|354.4|354.2|353.1|352.9|19336
1714490400000|2024-04-30 15:20:00|353.8|353.3|352.8|352.5|353.9|353.7|352.7|352.5|8690
1714490700000|2024-04-30 15:25:00|352.9|352.6|352.8|352.6|353.1|352.9|352.4|352.3|18765
1714546800000|2024-05-01 07:00:00|360.5|350.7|351.6|350|360.5|351.6|351.6|350|17304
1714547100000|2024-05-01 07:05:00|351.4|349.2|350.6|349.2|351.4|349.2|350.6|349.2|5889
1714547400000|2024-05-01 07:10:00|349.1|347.1|349.2|347.6|349.2|347.9|347.8|346.5|25636
1714547700000|2024-05-01 07:15:00|348.9|347.7|351|349.5|351.8|349.8|348.9|347.7|4843
1714548000000|2024-05-01 07:20:00|350.9|349.2|349.6|348.2|350.9|349.2|348.3|346.8|1775
1714548300000|2024-05-01 07:25:00|349.5|348.4|350|348.8|350|348.8|349.3|348.4|17589
1714548600000|2024-05-01 07:30:00|350.2|349|350.2|349.1|350.2|349.1|350.2|349|4293
1714548900000|2024-05-01 07:35:00||349.2||349.4||349.6||349.2|4289
1714549200000|2024-05-01 07:40:00|349.8|348.8|349.1|348|349.8|348.8|349|348|2344
1714549500000|2024-05-01 07:45:00|349.7|348.7|349.1|348.4|349.7|348.7|349.1|348.4|1841
1714549800000|2024-05-01 07:50:00|||||||||34904
1714550100000|2024-05-01 07:55:00|349|348.8|350.5|349.8|350.5|349.8|349|348.8|19685
1714550400000|2024-05-01 08:00:00|350.6|349.9|350.5|349.7|351.1|350.5|350.5|349.7|3109
1714550700000|2024-05-01 08:05:00|350.9|350.1|349.5|348.8|350.9|350.1|349.5|348.8|1021
1714551000000|2024-05-01 08:10:00|350|349.2|351|350.2|351|350.3|350|349.1|3998
1714551300000|2024-05-01 08:15:00|350.7|350.3|350.3|349.5|350.8|350.3|350.1|349.1|12387
1714551600000|2024-05-01 08:20:00|350.2|349.3|350.1|349.4|350.2|349.4|350|349.3|3682
1714551900000|2024-05-01 08:25:00|350|349.5|350.1|349.5|350.1|349.5|350|349.4|915
1714552200000|2024-05-01 08:30:00|350|349.4|350.2|349.5|350.3|349.7|349.8|349.2|1791
1714552500000|2024-05-01 08:35:00|350.3|349.6|349.8|349.3|350.3|349.7|349.8|349.2|1492
1714552800000|2024-05-01 08:40:00|349.6|349.2|350.8|350.4|350.8|350.4|349.6|349.2|711
1714553100000|2024-05-01 08:45:00||350.3||350.3||350.3||350.3|1792
1714553400000|2024-05-01 08:50:00|350.7|350.2|350.7|350.1|350.8|350.2|350.6|350.1|979
1714553700000|2024-05-01 08:55:00|350.6|350.2|349.5|349|350.7|350.2|349.3|349|2078
1714554000000|2024-05-01 09:00:00|349.4|349.3|349|348.3|349.9|349.3|349|348.2|745
1714554300000|2024-05-01 09:05:00|348.9|348.9|350|349.5|350.1|349.5|348.9|348.8|7082
1714554600000|2024-05-01 09:10:00|349.9|349.3|349.8|349.3|350|349.4|349.8|349.2|9285
1714554900000|2024-05-01 09:15:00|349.7|349.2|349.9|349.3|350|349.4|349.4|349.2|16486
1714555200000|2024-05-01 09:20:00|349.7|349.2|349.1|348.6|349.7|349.2|349.1|348.6|9237
1714555500000|2024-05-01 09:25:00|349||348.9||349||348.9||7960
1714555800000|2024-05-01 09:30:00|348.5|348|348.4|348.2|348.5|348.2|348.2|347.7|4353
1714556100000|2024-05-01 09:35:00|||||||||815
1714556400000|2024-05-01 09:40:00|348.2|347.9|347.9|347.2|348.4|347.9|347.9|347.2|22929
1714556700000|2024-05-01 09:45:00|348|347.2|347.8|347.2|348|347.4|347.8|347.1|0
1714557000000|2024-05-01 09:50:00|347.9|347.3|348.1|347.4|348.2|347.7|347.7|347.2|814
1714557300000|2024-05-01 09:55:00|348.2|347.5|348.1|347.5|348.2|348|348|347.3|201
1714557600000|2024-05-01 10:00:00|348|347.4|347.8|347.4|348.1|347.5|347.8|347.4|0
1714557900000|2024-05-01 10:05:00|||||||||2500
1714558200000|2024-05-01 10:10:00|347.7|347.3|347.6|347.3|347.8|347.4|347.6|347.3|137
1714558500000|2024-05-01 10:15:00|347.4|347.1|347.4|347|347.4|347.1|347.4|347|3052
1714558800000|2024-05-01 10:20:00|347.5|347.2|347.7|347.4|347.7|347.5|347.5|347.2|1573
1714559100000|2024-05-01 10:25:00|||||||||1002
1714559400000|2024-05-01 10:30:00|347.9|347.5|347.8|347.2|347.9|347.5|347.7|347.1|797
1714559700000|2024-05-01 10:35:00||347.3||347.3||347.3||347.3|11
1714560000000|2024-05-01 10:40:00|347.7|347.2|347.6|347.2|347.7|347.3|347.6|347.2|7089
1714560300000|2024-05-01 10:45:00|348.1|347.8|347.8|347.2|348.1|347.8|347.7|347.1|1466
1714560600000|2024-05-01 10:50:00|347.7||347.7||347.8||347.7||204
1714560900000|2024-05-01 10:55:00|346.9|346.2|346.6|346.2|346.9|346.2|346.6|346.2|2183
1714561200000|2024-05-01 11:00:00|346.1|345.5|345.9|345.4|346.1|345.7|345.9|345.3|1439
1714561500000|2024-05-01 11:05:00|346|345.5|346|345.7|346|345.7|346|345.5|2131
1714561800000|2024-05-01 11:10:00|||||||||6501
1714562100000|2024-05-01 11:15:00|345.9|345.4|345.9|345.4|345.9|345.4|345.9|345.4|514
1714562400000|2024-05-01 11:20:00|345.8|346|346.9|346.5|347.1|346.5|345.8|346|6866
1714562700000|2024-05-01 11:25:00|346.6|346.1|346.9|346.3|346.9|346.4|346.6|346.1|1502
1714563000000|2024-05-01 11:30:00|346.8|346.6|346.7|346.1|347|346.6|346.7|346.1|1942
1714563300000|2024-05-01 11:35:00|346.6|346.2|346.6|346.3|346.6|346.3|346.6|346.2|1343
1714563600000|2024-05-01 11:40:00|||||||||790
1714563900000|2024-05-01 11:45:00|346.5|345.9|346.5|346.1|346.6|346.1|346.4|345.9|6248
1714564200000|2024-05-01 11:50:00|||||||||400
1714564500000|2024-05-01 11:55:00|346.4|346|345.5|345.2|346.4|346|345.5|345|7709
1714564800000|2024-05-01 12:00:00|345.4|345.4|345.7|345.2|345.7|345.4|345.4|345.2|1247
1714565100000|2024-05-01 12:05:00|||||||||5273
1714565400000|2024-05-01 12:10:00|345.6||345.6||345.6||345.6||1190
1714565700000|2024-05-01 12:15:00|345.5||345.5||345.5||345.5||696
1714566000000|2024-05-01 12:20:00|||||||||222
1714566300000|2024-05-01 12:25:00|345.6|345.3|345.4|345.1|345.6|345.3|345.4|345.1|2390
1714566600000|2024-05-01 12:30:00|345.8|345.6|345.9|345.6|345.9|345.7|345.8|345.5|3660
1714566900000|2024-05-01 12:35:00|345.7|345.5|346|345.8|346|345.8|345.7|345.5|1243
1714567200000|2024-05-01 12:40:00|345.9|345.7|346.4|345.8|346.4|346.2|345.9|345.7|4959
1714567500000|2024-05-01 12:45:00|346.3|345.4|343.8|343.4|346.3|345.4|343.7|343.3|8712
1714567800000|2024-05-01 12:50:00|343.5|343.1|344|343.6|344|343.6|342.7|342.1|10147
1714568100000|2024-05-01 12:55:00|343.6|343.3|343.6|343.1|343.6|343.3|343.6|343|11278
1714568400000|2024-05-01 13:00:00|343.8|343.3|343.5|342.9|343.8|343.3|343.4|342.9|2890
1714568700000|2024-05-01 13:05:00|343.4|342.5|342.8|342.2|343.4|342.5|342.8|342.2|4844
1714569000000|2024-05-01 13:10:00|342.7|342.1|343.3|342.7|343.3|342.8|341.9|341.1|14571
1714569300000|2024-05-01 13:15:00|343.8|343.3|344.1|343.6|344.1|343.6|343.8|343.3|12972
1714569600000|2024-05-01 13:20:00|344.3|344|345.5|345.2|345.6|345.2|344.3|343.9|7088
1714569900000|2024-05-01 13:25:00|345.4|345|345.1|344.7|345.4|345|345.1|344.6|5390
1714570200000|2024-05-01 13:30:00|344.9|344.8|345.3|345|345.3|345|344.5|343.9|4529
1714570500000|2024-05-01 13:35:00|345.1|344.7|345.9|345.3|346.1|345.3|344.8|344.5|15861
1714570800000|2024-05-01 13:40:00|345.8|345.2|346|345.5|346.1|345.7|345.7|345.2|11029
1714571100000|2024-05-01 13:45:00|345.6|345.2|344.7|344.5|345.6|345.2|344.7|344.4|4431
1714571400000|2024-05-01 13:50:00|344.4|344.4|345.4|344.9|345.4|344.9|344.2|343.7|15340
1714571700000|2024-05-01 13:55:00|345.3|345|345.4|345|345.6|345.2|345.3|345|3724
1714572000000|2024-05-01 14:00:00|345.3|344.9|345.4|345|345.5|345|344.9|344.5|23298
1714572300000|2024-05-01 14:05:00|345.6|345.4|345.7|345.3|345.8|345.6|345.6|345.3|3147
1714572600000|2024-05-01 14:10:00|345.6|345.1|345.6|345.2|345.6|345.2|344.9|344.5|5855
1714572900000|2024-05-01 14:15:00|345.5||345.5||345.5||345.5||1175
1714573200000|2024-05-01 14:20:00|345.4|345|345.1|344.8|345.4|345|345|344.7|5983
1714573500000|2024-05-01 14:25:00|345.6|345.3|345.6|345.5|345.8|345.5|345.6|345.3|1235
1714573800000|2024-05-01 14:30:00|345.5|345.2|345.6|345.2|345.6|345.2|345.5|345.2|457
1714574100000|2024-05-01 14:35:00|345.5|345.1|347.3|347|347.3|347|345.4|345.1|3052
1714574400000|2024-05-01 14:40:00|347.2|346.8|346.3|346|347.2|346.8|345.9|345.7|7477
1714574700000|2024-05-01 14:45:00|346.6|346.4|346.8|346.5|346.9|346.7|346.6|346.4|3451
1714575000000|2024-05-01 14:50:00||346.4||346.5||346.5||346.4|682
1714575300000|2024-05-01 14:55:00|346.7|346.2|345.9|345.5|346.7|346.2|345.9|345.5|5721
1714575600000|2024-05-01 15:00:00|345.8||345.7||345.8||345.7||1566
1714575900000|2024-05-01 15:05:00|345.8|345.6|346|345.6|346.1|345.9|345.2|345|13290
1714576200000|2024-05-01 15:10:00|346.1|345.7|346|345.8|346.1|345.8|345.9|345.6|4331
1714576500000|2024-05-01 15:15:00|345.9|345.7|344.2|343.9|345.9|345.7|344.2|343.9|3872
1714576800000|2024-05-01 15:20:00|344.3|344.1|344.6|344.5|344.9|344.7|344.3|344.1|15258
1714577100000|2024-05-01 15:25:00|344.4|344.4|343|342.3|344.4|344.4|343|342.3|34426
1714633200000|2024-05-02 07:00:00|349.6|342.6|346.2|345|349.7|345.5|344.7|342.5|14653
1714633500000|2024-05-02 07:05:00|346.9|345.9|348.3|347.1|348.4|347.1|346.9|345.9|4713
1714633800000|2024-05-02 07:10:00|348.2|346.7|344.6|343.7|348.2|346.7|344.6|343.7|2180
1714634100000|2024-05-02 07:15:00|344.5|343.2|343.4|342.5|344.5|343.7|343.4|342.5|13872
1714634400000|2024-05-02 07:20:00|342.3|341.5|343.6|342.9|344.1|343.3|342.2|341|8392
1714634700000|2024-05-02 07:25:00|343.5|343.3|342.8|342|343.5|343.3|342.8|342|4702
1714635000000|2024-05-02 07:30:00|343.5|342.8|343.3|342.6|344.1|343.9|343.3|342.4|14757
1714635300000|2024-05-02 07:35:00|343.4|342.7|343.4|342.8|344.1|343.7|343.4|342.7|2862
1714635600000|2024-05-02 07:40:00|343.5|342.9|343.3|342.7|344.1|343.4|343.2|342.4|4203
1714635900000|2024-05-02 07:45:00|343.9|343|344.5|343.8|344.8|344.2|343.8|343|4345
1714636200000|2024-05-02 07:50:00|344.4|343.9|344.5|344|344.8|344.5|344.3|343.8|6197
1714636500000|2024-05-02 07:55:00|344.6|344.1|345.4|344.7|345.4|345.1|344.6|344|831
1714636800000|2024-05-02 08:00:00|345.1|343.7|344.9|344.5|345.2|344.5|344.3|343.7|6200
1714637100000|2024-05-02 08:05:00|344.4|344|345.5|344.9|345.9|345.4|344.4|343.7|3667
1714637400000|2024-05-02 08:10:00|345.4|345.2|345.3|344.7|345.5|345.2|345.1|344.7|3498
1714637700000|2024-05-02 08:15:00|345.2|344.4|345.1|344.6|345.6|345.5|344.6|344.4|7288
1714638000000|2024-05-02 08:20:00|345|344.5|344.4|344|345.1|344.5|344.4|344|3238
1714638300000|2024-05-02 08:25:00|344.3|344.1|343.9|343.4|344.3|344.1|343.9|343.4|2044
1714638600000|2024-05-02 08:30:00|343.1|342.6|342.7|342|343.1|342.6|342.7|342|3994
1714638900000|2024-05-02 08:35:00|342.6|341.8|341.6|341|342.6|341.8|341.3|341|11060
1714639200000|2024-05-02 08:40:00|341.5|340.7|342.4|342.1|342.7|342.2|341.1|340.5|35935
1714639500000|2024-05-02 08:45:00|342.2|341.6|341.7|341|342.2|341.6|341.7|341|122
1714639800000|2024-05-02 08:50:00|341.4|341.2|342.2|341.7|342.3|341.9|341.3|340.7|6514
1714640100000|2024-05-02 08:55:00|342.1|341.5|342.3|342|342.3|342|342|341.5|3091
1714640400000|2024-05-02 09:00:00|342.7|342.1|343.2|342.8|343.2|342.8|341.9|341.7|6379
1714640700000|2024-05-02 09:05:00|343.1|342.5|343|342.6|343.4|343|342.8|342.5|3946
1714641000000|2024-05-02 09:10:00|342.9|342.7|343.9|343.4|344|343.7|342.9|342.7|9407
1714641300000|2024-05-02 09:15:00|343.8|343.6|344|343.6|344|343.7|343.7|343.2|2933
1714641600000|2024-05-02 09:20:00|344.1|343.8|343|342.6|344.1|343.8|343|342.6|6962
1714641900000|2024-05-02 09:25:00|342.9|342.7|343.3|342.8|343.4|343|342.8|342.3|3829
1714642200000|2024-05-02 09:30:00|343.4|342.9|344|343.5|344.2|343.9|343.4|342.9|3935
1714642500000|2024-05-02 09:35:00|344.2|343.6|344.2|343.6|344.7|344.4|344.2|343.6|8418
1714642800000|2024-05-02 09:40:00|344.3|343.7|344|343.6|344.4|344|344|343.6|2409
1714643100000|2024-05-02 09:45:00|344.1|343.8|343|342.5|344.1|343.9|342.7|342.1|8110
1714643400000|2024-05-02 09:50:00|342.9|342.6|343|342.6|343.1|342.8|342.8|342.4|4200
1714643700000|2024-05-02 09:55:00|342.7|342.4|342.8|342.4|343.7|343.4|342.7|342.1|6198
1714644000000|2024-05-02 10:00:00|343.3|342.3|342.8|342.3|343.3|342.8|342.8|342.3|4805
1714644300000|2024-05-02 10:05:00|342.9|342.4|343.2|342.8|343.2|342.8|342.9|342.4|1363
1714644600000|2024-05-02 10:10:00|343.1|343|343.4|343|343.4|343.1|343.1|343|347
1714644900000|2024-05-02 10:15:00|343|342.8|343.2|342.6|343.2|342.9|343|342.5|2883
1714645200000|2024-05-02 10:20:00|343.1|342.7|343|342.5|343.2|343|342.9|342.5|9219
1714645500000|2024-05-02 10:25:00|343.2|342.7|343.2|342.7|343.2|343|343.1|342.5|2623
1714645800000|2024-05-02 10:30:00|343.3|342.8|343.9|343.4|343.9|343.6|342.9|342.7|6290
1714646100000|2024-05-02 10:35:00|344.2|343.5|344.2|343.9|344.2|343.9|344.2|343.5|1294
1714646400000|2024-05-02 10:40:00|344.5|344.2|344.7|344.3|345.1|344.7|344.4|344|2304
1714646700000|2024-05-02 10:45:00|344.8|344|344.4|344|344.9|344.1|344.4|344|6989
1714647000000|2024-05-02 10:50:00|344.9|344.1|346.3|345.9|346.3|345.9|344.9|344.1|2880
1714647300000|2024-05-02 10:55:00|346.7|346|346.3|345.9|346.9|346.5|346.3|345.9|945
1714647600000|2024-05-02 11:00:00|346.7|346|346.3|346|346.7|346.4|346.3|346|4018
1714647900000|2024-05-02 11:05:00|346.2|345.8|345.5|345.1|346.2|345.8|345.1|344.6|2710
1714648200000|2024-05-02 11:10:00|345.4|345.2|345.4|344.9|345.5|345.2|345.2|344.9|961
1714648500000|2024-05-02 11:15:00|344.9|344.8|345.2|344.8|345.2|344.8|344.8|344.4|1805
1714648800000|2024-05-02 11:20:00|345.6|344.9|345.6|345.1|345.7|345.5|345.6|344.8|1783
1714649100000|2024-05-02 11:25:00|345.4|345|345.4|345.1|345.4|345.3|345.4|345|4072
1714649400000|2024-05-02 11:30:00|345.3|344.9|345.6|345.2|345.6|345.3|345.2|344.7|2944
1714649700000|2024-05-02 11:35:00|346.2|345.3|346.1|345.6|346.2|345.9|346.1|345.3|20928
1714650000000|2024-05-02 11:40:00|345.8|345.8|346|345.5|346.1|345.9|345.8|345.5|4511
1714650300000|2024-05-02 11:45:00|346.1|345.6|345.7|345.3|346.1|345.8|345.7|345.3|1697
1714650600000|2024-05-02 11:50:00|345.6|345.1|346|345.7|346|345.7|345.5|345.1|2283
1714650900000|2024-05-02 11:55:00|345.8|345.4|345.5|345.2|345.9|345.4|345.4|345.1|2951
1714651200000|2024-05-02 12:00:00|345.4|344.7|344.9|344.6|345.4|344.8|344.9|344.6|1242
1714651500000|2024-05-02 12:05:00|345|344.7|345.1|344.7|345.2|345|345|344.7|4503
1714651800000|2024-05-02 12:10:00|345.8|344.8|345.8|345.4|345.8|345.5|345.8|344.7|1363
1714652100000|2024-05-02 12:15:00|345.7|345.3|345.5|345.1|345.8|345.4|345.5|345.1|1891
1714652400000|2024-05-02 12:20:00|345.3|344.8|345.3|344.8|345.3|345.1|345.1|344.6|5805
1714652700000|2024-05-02 12:25:00|345.2|344.7|344.5|343.7|345.2|344.9|344.3|343.7|5367
1714653000000|2024-05-02 12:30:00|345|343.8|344.9|344.5|345.4|345.1|344.9|343.8|1958
1714653300000|2024-05-02 12:35:00|344.8|344.3|346.1|345.6|346.1|345.6|344.8|344.2|3257
1714653600000|2024-05-02 12:40:00|346.4|345.7|346.2|345.8|346.4|346.2|346.2|345.6|690
1714653900000|2024-05-02 12:45:00|346.1|345.9|345.6|345.2|346.2|345.9|345.6|345.2|2239
1714654200000|2024-05-02 12:50:00|345.8|345.5|345.7|345.5|346.1|345.8|345.7|345.2|18389
1714654500000|2024-05-02 12:55:00|345.6|345.2|344.5|344.2|345.6|345.4|344.5|344.2|8078
1714654800000|2024-05-02 13:00:00|344.4|343.9|344.5|343.9|345|344.7|343.6|343.2|7889
1714655100000|2024-05-02 13:05:00|344.3|343.6|344.2|343.9|344.3|343.9|344.1|343.6|13246
1714655400000|2024-05-02 13:10:00|344.3|343.8|344.9|344.6|344.9|344.6|344.2|343.8|2092
1714655700000|2024-05-02 13:15:00|344.7|344.4|345|344.5|345|344.7|344.7|344.4|14125
1714656000000|2024-05-02 13:20:00|344.8|344.4|346.6|346.2|346.6|346.3|344.8|344.4|4707
1714656300000|2024-05-02 13:25:00|346.2|345.9|345.8|345.5|346.4|346.2|345.8|345.4|4696
1714656600000|2024-05-02 13:30:00|345.7|345.4|345.9|345.4|346.4|346|345.3|345.1|13525
1714656900000|2024-05-02 13:35:00|346|345.3|345.4|345|346|345.7|345.4|345|4978
1714657200000|2024-05-02 13:40:00|345.3|344.7|345.1|344.6|345.5|345.3|345|344.6|4216
1714657500000|2024-05-02 13:45:00|345|343.9|343.4|343.2|345|344|343.4|343.2|31428
1714657800000|2024-05-02 13:50:00|343.6|343.4|344|343.5|344.9|344.8|343.6|343.4|12209
1714658100000|2024-05-02 13:55:00|343.9|342.6|342.4|342|343.9|342.7|342.4|341.9|3579
1714658400000|2024-05-02 14:00:00|342.2|341.8|343.6|343|343.7|343.1|341.9|341.5|96977
1714658700000|2024-05-02 14:05:00|343.5|343.1|343.6|343.2|344.8|344.4|343.4|343.1|63125
1714659000000|2024-05-02 14:10:00|343.5|343.5|344.6|344.3|344.6|344.4|343.5|343.4|6990
1714659300000|2024-05-02 14:15:00|344.8|344.4|344.9|344.5|344.9|344.8|344.7|344.4|3842
1714659600000|2024-05-02 14:20:00|344.8|344.9|347.2|346.9|347.2|346.9|344.8|344.9|16837
1714659900000|2024-05-02 14:25:00|347.3|347|348.9|348.5|348.9|348.5|347.3|347|3986
1714660200000|2024-05-02 14:30:00|349|348.6|348.8|348.4|349.3|349|348.5|348.2|7018
1714660500000|2024-05-02 14:35:00|348.9|348.7|347.9|347.8|349|348.7|347.6|347.4|7869
1714660800000|2024-05-02 14:40:00|348.5|348.3|347.3|346.9|348.5|348.3|347.1|346.7|10635
1714661100000|2024-05-02 14:45:00|347.4|347|350|349.4|350|349.6|347.4|347|12113
1714661400000|2024-05-02 14:50:00|349.9|348.9|347.8|347.5|349.9|348.9|347.8|347.5|5705
1714661700000|2024-05-02 14:55:00|348.5|347.6|349.1|348.8|349.4|349.1|348.5|347.6|14458
1714662000000|2024-05-02 15:00:00|349|348.7|349|348.8|349.1|348.9|348.5|348.2|9864
1714662300000|2024-05-02 15:05:00|348.9|348.6|348.7|348.5|349.4|349.2|348.7|348.5|21044
1714662600000|2024-05-02 15:10:00|348.6|348.2|348.6|348.4|348.7|348.5|348|347.7|4089
1714662900000|2024-05-02 15:15:00|348.7|348.6|348.2|347.8|348.9|348.6|348.1|347.8|9345
1714663200000|2024-05-02 15:20:00|348.1|347.9|348.1|347.9|348.3|348.2|347.6|347.4|19419
1714663500000|2024-05-02 15:25:00|348.2|348.1|348.4|348.1|348.6|348.4|348|347.8|10193
1714719600000|2024-05-03 07:00:00|354.6|351.2|352|350.4|354.6|352|352|350.3|17688
1714719900000|2024-05-03 07:05:00|351.6|350.3|355.5|353.7|355.7|353.8|350.7|348.8|6015
1714720200000|2024-05-03 07:10:00|354.7|353|353.6|352.3|354.8|353.1|353.6|352|10989
1714720500000|2024-05-03 07:15:00|353.3|352|354.7|353.2|354.7|353.3|352.7|352|10565
1714720800000|2024-05-03 07:20:00|354.5|356.5|356.1|354.5|358.6|356.5|354.3|352.8|15170
1714721100000|2024-05-03 07:25:00|356|354.6|355.4|354.1|356|354.6|355.1|353.9|16730
1714721400000|2024-05-03 07:30:00|355.3|354.3|353.7|352.4|355.4|354.5|353.7|352.4|5027
1714721700000|2024-05-03 07:35:00|353.6||353.4||353.7||353.4||2213
1714722000000|2024-05-03 07:40:00|353.7|352.5|353.6|352.6|353.7|352.6|353.6|352.5|1622
1714722300000|2024-05-03 07:45:00|354.3|352.7|354.2|353.1|354.3|353.5|353.9|352.7|10819
1714722600000|2024-05-03 07:50:00|353.1|352.1|352.4|351.1|353.1|352.1|352.3|351.1|7677
1714722900000|2024-05-03 07:55:00|352.2|351.4|352|351.1|352.2|351.4|351.7|351.1|15892
1714723200000|2024-05-03 08:00:00|351.9|351.2|352.8|352.3|352.8|352.3|351.9|351.2|1938
1714723500000|2024-05-03 08:05:00|353|352.5|353.3|352.4|353.3|352.8|353|352.4|10212
1714723800000|2024-05-03 08:10:00|353.4|352.5|353.9|353.6|353.9|353.6|353.3|352.5|5951
1714724100000|2024-05-03 08:15:00|353.6|352.8|354.5|353.7|354.5|353.7|353.6|352.8|9382
1714724400000|2024-05-03 08:20:00|354.4|353.6|354.5|353.8|354.5|353.8|354.2|353.6|7918
1714724700000|2024-05-03 08:25:00|354.8|354.2|356.2|355.2|356.3|355.3|354.8|354.2|10686
1714725000000|2024-05-03 08:30:00|356.3|355.4|356.8|356.2|357.3|356.2|356.2|355.4|5477
1714725300000|2024-05-03 08:35:00|357.4|356.7|358.4|357.4|358.6|358|357.4|356.7|23766
1714725600000|2024-05-03 08:40:00|357.3|356.3|357|356|357.3|356.3|356.8|355.8|10039
1714725900000|2024-05-03 08:45:00|356.6|355.6|357.4|356.7|357.4|356.7|356.6|355.6|7827
1714726200000|2024-05-03 08:50:00|356.8|355.8|356.8|355.8|356.8|355.8|356.8|355.8|13271
1714726500000|2024-05-03 08:55:00|356.7|355.9|356.2|355.4|356.7|356|356.2|355.4|15733
1714726800000|2024-05-03 09:00:00|355.6|354.8|357.2|356.4|357.4|357.1|355.6|354.8|24131
1714727100000|2024-05-03 09:05:00|357.1|356.3|356|355.1|357.1|356.4|356|355.1|2947
1714727400000|2024-05-03 09:10:00|355.9|355.2|355|354.3|355.9|355.4|355|354.3|4765
1714727700000|2024-05-03 09:15:00|354.9|354.1|355.6|354.7|355.6|354.7|354.6|354|2518
1714728000000|2024-05-03 09:20:00|355.4|354.6|356.1|355.3|356.1|355.4|355.4|354.6|6854
1714728300000|2024-05-03 09:25:00|355.9|355.4|355.7|355|355.9|355.4|355.7|355|1622
1714728600000|2024-05-03 09:30:00|355.4|354.9|355.6|354.8|355.7|355.5|355.3|354.5|4327
1714728900000|2024-05-03 09:35:00|355.7|354.9|355.5|354.8|355.7|355|355.5|354.8|6186
1714729200000|2024-05-03 09:40:00|355.4||355.4||355.4||355.4||519
1714729500000|2024-05-03 09:45:00|355.3|354.9|354.9|354.3|355.3|354.9|354.8|354.3|17138
1714729800000|2024-05-03 09:50:00|354.3|354.2|354.3|353.7|354.4|354.3|354.3|353.7|3957
1714730100000|2024-05-03 09:55:00|354.2|353.4|353.8|353|354.5|353.6|353|352.1|6583
1714730400000|2024-05-03 10:00:00|353.4|352.6|353|352.3|353.4|352.6|353|352.3|2511
1714730700000|2024-05-03 10:05:00|352.7|352.1|352.8|352.5|352.8|352.5|352.6|352.1|4526
1714731000000|2024-05-03 10:10:00|352.9|352.6|352.8|352.1|352.9|352.6|352.8|352.1|2900
1714731300000|2024-05-03 10:15:00|352.7|353.3|353.8|353|353.8|353.3|352.7|352.9|11587
1714731600000|2024-05-03 10:20:00|353.7|352.9|353.3|352.6|353.8|353|353.3|352.6|1506
1714731900000|2024-05-03 10:25:00|353.6|352.5|352.2|351.6|353.8|353.1|352.2|351.6|2842
1714732200000|2024-05-03 10:30:00|352.7|352|352.6|351.9|352.7|352|352.6|351.9|4505
1714732500000|2024-05-03 10:35:00|352.5|352|353.3|352.6|353.3|352.7|352.2|351.8|18172
1714732800000|2024-05-03 10:40:00|353.2|352.7|353.2|352.5|353.2|353.2|353.2|352.5|137
1714733100000|2024-05-03 10:45:00|353.6|352.6|354.4|353.7|354.8|354|353.6|352.6|3826
1714733400000|2024-05-03 10:50:00|354|353.4|354.8|354.3|354.8|354.4|353.7|353.3|4068
1714733700000|2024-05-03 10:55:00|355.4|355|355.1|354.5|355.4|355|355.1|354.5|3192
1714734000000|2024-05-03 11:00:00|355|354.3|355.3|354.9|355.3|354.9|354.5|354.3|9165
1714734300000|2024-05-03 11:05:00|355.6|355.1|355.6|355.1|355.6|355.1|355.6|355.1|63285
1714734600000|2024-05-03 11:10:00|355.3|355.2|355.3|354.8|355.3|355.2|355.3|354.8|812
1714734900000|2024-05-03 11:15:00|355|354.9|355.4|355|355.4|355|355|354.7|4425
1714735200000|2024-05-03 11:20:00|||||||||14781
1714735500000|2024-05-03 11:25:00|355.2|354.8|355.9|355.6|355.9|355.6|355.2|354.8|3507
1714735800000|2024-05-03 11:30:00|355.8|355.5|356.1|355.6|356.5|356.4|355.5|355.2|17610
1714736100000|2024-05-03 11:35:00|356.2|355.7|357.2|356.8|357.2|356.8|356.2|355.6|4553
1714736400000|2024-05-03 11:40:00|357.1|356.4|356.8|356.4|357.1|356.7|356.8|356.4|2278
1714736700000|2024-05-03 11:45:00|356.7|356.3|357.7|357.4|357.7|357.4|356.6|356.3|7348
1714737000000|2024-05-03 11:50:00|357.8|357.6|358.3|357.7|359|358.6|357.8|357.6|29357
1714737300000|2024-05-03 11:55:00|358.2|358.2|360.8|360.1|360.9|360.3|358.2|358.2|22700
1714737600000|2024-05-03 12:00:00|360.7|359.8|362.6|361.8|363.5|362.4|360|359.8|15701
1714737900000|2024-05-03 12:05:00|362|361.9|363.2|362.9|364|363.4|362|361.9|19522
1714738200000|2024-05-03 12:10:00|363.4|363|363.4|362.6|363.4|363.2|362.6|362.3|8110
1714738500000|2024-05-03 12:15:00|363.5|363|363.4|362.8|363.5|363|362.9|362.3|5493
1714738800000|2024-05-03 12:20:00|363.3|362.3|363.3|362.6|363.3|362.7|362.9|362.3|9551
1714739100000|2024-05-03 12:25:00|363.6|362.7|365.4|364.2|366.1|364.7|363.6|362.7|24651
1714739400000|2024-05-03 12:30:00|365.7|364.7|374.6|373.4|376.5|374.7|365.7|364.7|123739
1714739700000|2024-05-03 12:35:00|374.5|373.3|376|375.4|376.3|375.4|374|373|120800
1714740000000|2024-05-03 12:40:00|376.3|375.7|374.8|373.9|379.4|378.2|374.8|373.9|47428
1714740300000|2024-05-03 12:45:00|375.4|374.3|374.6|373.2|375.9|374.3|373.3|372.5|70552
1714740600000|2024-05-03 12:50:00|375|373.6|373.7|372.6|375|374.1|373|372|108947
1714740900000|2024-05-03 12:55:00|373.8|373|371.9|371.1|374|373|371.9|371.1|27015
1714741200000|2024-05-03 13:00:00|372.3|371.3|371.4|370.6|373.3|372.7|371|370|48515
1714741500000|2024-05-03 13:05:00|371.1|370.2|367.7|366.8|371.1|370.2|367|366.4|26545
1714741800000|2024-05-03 13:10:00|367.6|366.9|367.7|367.1|368.2|367.5|367.6|366.9|14279
1714742100000|2024-05-03 13:15:00|367.6|366.9|367.4|366.7|367.6|366.9|365.9|365.1|8484
1714742400000|2024-05-03 13:20:00|367.3|366.4|364.6|364|367.4|366.5|364.5|363.7|12227
1714742700000|2024-05-03 13:25:00|364.3|363.7|366.1|365.2|366.6|365.6|364.3|363.7|14402
1714743000000|2024-05-03 13:30:00|366.5|365.3|366.1|365.7|367.4|366.8|365.8|365.3|25876
1714743300000|2024-05-03 13:35:00|366|365.6|367.4|366.6|367.5|367|365.8|365.4|18187
1714743600000|2024-05-03 13:40:00|367.3|366.5|369.7|369.1|369.7|369.1|367.3|366.5|8839
1714743900000|2024-05-03 13:45:00|369.6|368.9|367.2|366.2|369.7|369.1|367.2|366.2|17262
1714744200000|2024-05-03 13:50:00|367.1|365.9|368.1|367.6|368.1|367.6|366.6|365.7|12197
1714744500000|2024-05-03 13:55:00|367.7|367.2|366.9|366.3|367.7|367.2|366.8|366.3|3429
1714744800000|2024-05-03 14:00:00|367|366.5|363.8|362.9|367|366.5|363.7|362.9|21272
1714745100000|2024-05-03 14:05:00|363.3|362.5|361.1|360.4|364|363.2|360.8|359.9|41616
1714745400000|2024-05-03 14:10:00|361.2|360.5|359.4|358.4|361.4|361|359.3|358.2|15319
1714745700000|2024-05-03 14:15:00|359.5|359|357.8|357|359.7|359|357.8|357|7995
1714746000000|2024-05-03 14:20:00|358.1|357.6|358.8|358.2|359.3|359|358|357.2|5298
1714746300000|2024-05-03 14:25:00|358.7|358.1|359.6|358.7|359.6|359.1|358.4|357.9|15602
1714746600000|2024-05-03 14:30:00|359.2|358.8|358.7|358.2|359.2|359.2|358.7|358.2|3354
1714746900000|2024-05-03 14:35:00|358.6|358|359.5|359|359.6|359.5|358.4|357.9|20813
1714747200000|2024-05-03 14:40:00|359.4|358.8|361.1|360.5|361.1|360.5|359.2|358.6|6252
1714747500000|2024-05-03 14:45:00|361|360.6|359.2|358.6|361.1|360.8|359.1|358.6|8857
1714747800000|2024-05-03 14:50:00|359.1|358.2|358.5|358.1|359.3|358.8|358.5|358|10637
1714748100000|2024-05-03 14:55:00|358.6|358.2|357.9|357.5|358.7|358.3|357.7|357.3|28024
1714748400000|2024-05-03 15:00:00|358|357.7|356.6|356.2|358.6|358.1|356.5|356.1|12480
1714748700000|2024-05-03 15:05:00|356.9|356.4|356.1|355.8|357.1|356.7|356|355.3|4855
1714749000000|2024-05-03 15:10:00|356.5|356.2|355.8|355.2|357.1|356.4|355.7|355.2|17118
1714749300000|2024-05-03 15:15:00|355.7|355.3|355.4|355.1|355.7|355.5|355.3|355|21210
1714749600000|2024-05-03 15:20:00|355.5|355.2|355.6|355.2|355.8|355.6|355.3|355.1|23291
1714749900000|2024-05-03 15:25:00|355.5|355.3|357.5|357|357.8|357.5|355.5|355.2|19838
1715065200000|2024-05-07 07:00:00|365.6|364.3|370|368.2|370|368.2|365.5|364|33927
1715065500000|2024-05-07 07:05:00|369.9|365|366.8|366.3|369.9|366.3|366.2|364.9|27059
1715065800000|2024-05-07 07:10:00|368.5|367.8|369.2|368.1|370|369.2|368.5|367.8|20827
1715066100000|2024-05-07 07:15:00|369.9|368.5|369.3|368.3|371.2|370.1|369.2|368.1|18129
1715066400000|2024-05-07 07:20:00|369.4|368.5|368.9|368.3|369.9|368.9|368.9|368.3|2972
1715066700000|2024-05-07 07:25:00|369|368.4|373.3|372.4|373.3|372.4|368.8|368.4|19886
1715067000000|2024-05-07 07:30:00|374|372.5|373.1|372.3|374.7|374|373.1|372.2|26354
1715067300000|2024-05-07 07:35:00|372.9|372.4|371.2|370.4|373.4|372.6|371.2|370.4|30267
1715067600000|2024-05-07 07:40:00|370.9|369.6|370.4|369.6|370.9|369.6|370.4|369.6|3760
1715067900000|2024-05-07 07:45:00|370.3|369.2|369.5|369.2|370.3|369.7|369.3|369.2|79870
1715068200000|2024-05-07 07:50:00|369|368.1|367|366.3|369|368.2|367|366.2|11966
1715068500000|2024-05-07 07:55:00|367.4|366.8|368|367.3|368.4|367.7|367.1|366.4|3209
1715068800000|2024-05-07 08:00:00|367.9|366.5|366.6|366|367.9|366.5|366.6|365.9|10686
1715069100000|2024-05-07 08:05:00|366.5|365.8|366.6|365.9|367|366.7|366|365.3|3037
1715069400000|2024-05-07 08:10:00|367|366.5|368.2|367.6|368.2|367.6|366.9|366.3|3908
1715069700000|2024-05-07 08:15:00|368.3|367.7|368.4|367.8|368.4|367.8|368.3|367.7|12787
1715070000000|2024-05-07 08:20:00|369|368.4|370|369.3|370.4|369.9|368.9|368.3|8366
1715070300000|2024-05-07 08:25:00|369.9|369.5|370.9|370|371.8|371.1|369.7|369.5|48651
1715070600000|2024-05-07 08:30:00|370.5|370.1|370.5|369.9|370.9|370.1|369.8|369.6|27226
1715070900000|2024-05-07 08:35:00|370.4|369.4|370.9|370.4|371|370.4|369.3|368.6|13828
1715071200000|2024-05-07 08:40:00|370.7|370.3|370.7|370|370.7|370.3|370.7|370|1809
1715071500000|2024-05-07 08:45:00|370.6|370.1|368.6|368.2|370.6|370.1|368.5|368.1|4352
1715071800000|2024-05-07 08:50:00|368.5|368.3|367.3|366.8|368.5|368.3|367.3|366.8|6274
1715072100000|2024-05-07 08:55:00|367.2|366.7|366.9|366.1|367.2|366.8|366.3|366|10646
1715072400000|2024-05-07 09:00:00|366.3|366.2|366.1|365.4|366.3|366.2|366.1|365.4|828
1715072700000|2024-05-07 09:05:00|365.6|365.2|365.5|365.2|365.6|365.2|365.5|365.2|3549
1715073000000|2024-05-07 09:10:00|365.4|364.3|364.9|364.3|365.4|364.5|364.7|364|4830
1715073300000|2024-05-07 09:15:00|364.7|363.9|366|365.3|366|365.3|364.3|363.8|4116
1715073600000|2024-05-07 09:20:00|365.9|365.2|364.7|364.1|365.9|365.2|364.7|364|3135
1715073900000|2024-05-07 09:25:00|364.3|363.7|365.4|364.5|365.6|364.7|363.8|363.2|8888
1715074200000|2024-05-07 09:30:00|365.3|363.8|364.1|363.3|365.3|363.9|363.8|363.2|12088
1715074500000|2024-05-07 09:35:00|364|363.2|363.8|363.3|364.3|363.8|363.8|363.2|2973
1715074800000|2024-05-07 09:40:00|363.7|362.8|362.9|362.3|363.7|362.8|362.8|362.3|3407
1715075100000|2024-05-07 09:45:00|362.8|362|366|365.6|366.6|366.1|361.7|361.2|22460
1715075400000|2024-05-07 09:50:00|366.2|365.7|366|365.3|366.2|365.7|365.2|364.7|5365
1715075700000|2024-05-07 09:55:00|365.7|365.4|364.8|364.1|365.7|365.4|364.7|364|7353
1715076000000|2024-05-07 10:00:00|364.7|364|364.8|364.1|365.4|364.9|364|363.5|2851
1715076300000|2024-05-07 10:05:00||364||364||364||363.9|3276
1715076600000|2024-05-07 10:10:00|364.7|364.1|365.1|364.4|365.7|365|364.7|364.1|7338
1715076900000|2024-05-07 10:15:00|364.2|363.2|363.9|363.3|364.2|363.6|363.6|363|1766
1715077200000|2024-05-07 10:20:00|364|363.4|363.5|363.1|364.2|363.9|363.5|363.1|1116
1715077500000|2024-05-07 10:25:00|363.4|363|363.8|363.2|363.8|363.5|363.2|363|4965
1715077800000|2024-05-07 10:30:00|363.7|363|362.8|362.1|363.7|363|362.8|361.9|384
1715078100000|2024-05-07 10:35:00|362.6|362.2|362|361.7|362.6|362.3|361.5|361.3|4535
1715078400000|2024-05-07 10:40:00|362.3|361.6|362.6|362.1|362.6|362.3|362.3|361.3|9098
1715078700000|2024-05-07 10:45:00|363.7|363.1|363.8|363.5|363.8|363.5|363.7|363.1|874
1715079000000|2024-05-07 10:50:00|363.9|363.2|366|365.5|366.3|365.5|363.8|363.2|18850
1715079300000|2024-05-07 10:55:00|365.7|364.3|365.3|365|365.8|365.2|364.7|364.2|5778
1715079600000|2024-05-07 11:00:00|365.6|365.1|365.7|365.1|366.3|365.4|365.4|365|2064
1715079900000|2024-05-07 11:05:00|365.6|365.2|365.6|365|365.6|365.2|365.6|365|1000
1715080200000|2024-05-07 11:10:00|366.5|366.4|366.6|366.1|366.8|366.4|366.5|366|11786
1715080500000|2024-05-07 11:15:00||366.2||366.2||366.2||366.2|27046
1715080800000|2024-05-07 11:20:00|367.4|366.9|367.4|366.8|367.4|366.9|366.3|366|12792
1715081100000|2024-05-07 11:25:00|368.1|366.9|368|367.7|368.9|368.4|368|366.9|13299
1715081400000|2024-05-07 11:30:00|367.9|367.5|367.6|367.2|369.1|368.7|367.4|366.9|5111
1715081700000|2024-05-07 11:35:00|367.1|366.9|368.5|368|368.6|368.1|367.1|366.9|4279
1715082000000|2024-05-07 11:40:00|368.6|368.2|367.1|366.7|368.6|368.2|367.1|366.7|15368
1715082300000|2024-05-07 11:45:00|366.9|366.3|366.4|365.7|366.9|366.3|366.4|365.5|1000
1715082600000|2024-05-07 11:50:00|366.3|364.7|364.5|364|366.3|364.7|364.5|363.9|4676
1715082900000|2024-05-07 11:55:00|364.8|363.9|365.2|364.7|365.9|365.4|364.8|363.9|3529
1715083200000|2024-05-07 12:00:00|365.1|364.1|365.1|364.6|365.1|364.7|362.9|362.4|7622
1715083500000|2024-05-07 12:05:00|364.8|364.5|366.2|365.6|366.2|366|364.8|364.4|11253
1715083800000|2024-05-07 12:10:00|366.1|365.7|366.2|365.8|366.2|365.8|365.8|365.4|2290
1715084100000|2024-05-07 12:15:00|367|366.4|367.1|366.7|367.8|367.1|367|366.3|2878
1715084400000|2024-05-07 12:20:00|366.7|366.4|367.3|366.9|367.4|367|366.7|366.4|1656
1715084700000|2024-05-07 12:25:00|367.1|366.8|366.9|366.4|367.3|367.1|366.9|366.4|3182
1715085000000|2024-05-07 12:30:00|366.5|366.5|369.1|368.4|369.1|368.5|366.5|366.2|39158
1715085300000|2024-05-07 12:35:00|368.7|368.3|370.6|369.9|370.6|370.1|368|367.8|18328
1715085600000|2024-05-07 12:40:00|370.5|369.8|368|367.4|370.5|369.8|367.8|367.2|15387
1715085900000|2024-05-07 12:45:00|368.1|367|367.4|366.8|368.4|367.8|367.3|366.8|5142
1715086200000|2024-05-07 12:50:00|367.5|366.9|367.8|367.3|369.1|368.5|366.7|366.2|7251
1715086500000|2024-05-07 12:55:00|367.7|366.6|366.6|366|367.8|367.2|365.8|365.3|4778
1715086800000|2024-05-07 13:00:00|366.5|365.9|368.1|367.6|368.5|368|366.5|365.9|5465
1715087100000|2024-05-07 13:05:00|367.5|367.7|367.3|366.9|368|367.7|367.1|366.9|3293
1715087400000|2024-05-07 13:10:00|367.2|367.3|367.6|367.1|367.8|367.4|367.2|366.9|2420
1715087700000|2024-05-07 13:15:00|367.5|367.2|367.3|366.9|368.2|367.7|367|366.9|5747
1715088000000|2024-05-07 13:20:00|367.2|367.1|366.2|365.9|367.2|367.1|366.2|365.9|6432
1715088300000|2024-05-07 13:25:00|366|365.8|366.4|366|366.9|366.5|365.9|365.5|5738
1715088600000|2024-05-07 13:30:00|366.1|365.9|365.5|365.1|366.6|366.1|365.1|364.9|22567
1715088900000|2024-05-07 13:35:00|365.9|365.5|364.6|364.1|365.9|365.6|364.1|363.7|6558
1715089200000|2024-05-07 13:40:00|365|364.5|363.7|363.2|365|364.6|363.3|362.8|13429
1715089500000|2024-05-07 13:45:00|363.9|363.7|364|363.6|364|363.8|363.2|362.7|152101
1715089800000|2024-05-07 13:50:00|364.8|364.4|363.4|363|364.8|364.4|363.2|362.8|5996
1715090100000|2024-05-07 13:55:00|363.3|362.8|360.2|359.6|363.3|362.8|360.2|359.6|7566
1715090400000|2024-05-07 14:00:00|360.8|360.5|359.8|359.2|361.1|360.7|359.5|359.1|20539
1715090700000|2024-05-07 14:05:00|359.1|358.9|360.1|359.7|360.1|359.7|359|358.5|10606
1715091000000|2024-05-07 14:10:00|360.2|359.2|360.7|360.5|360.7|360.5|359.3|358.8|15520
1715091300000|2024-05-07 14:15:00|360.6|360.3|359.9|359.5|361.4|361.2|359.9|359.3|6145
1715091600000|2024-05-07 14:20:00|360.1|359.6|361|360.5|361.1|360.7|359.1|358.8|13828
1715091900000|2024-05-07 14:25:00|360.9|360|360.4|359.9|361.1|360.6|360.2|359.3|17526
1715092200000|2024-05-07 14:30:00|360.3|359.7|360.3|360.1|360.7|360.2|360|359.5|3641
1715092500000|2024-05-07 14:35:00|360.4|360.2|359.8|359.3|360.6|360.3|359.6|359.2|10938
1715092800000|2024-05-07 14:40:00|359.7|359.1|359.9|359.5|360.1|359.8|358.8|358.4|19492
1715093100000|2024-05-07 14:45:00|359.8|359.6|360.4|360|360.7|360.4|359.6|359.5|2151
1715093400000|2024-05-07 14:50:00|360.2|359.9|358.7|358.4|360.2|359.9|358.7|358.4|22165
1715093700000|2024-05-07 14:55:00|358.5|358.2|358.3|357.9|358.7|358.4|358.3|357.9|6304
1715094000000|2024-05-07 15:00:00|358.4|357.8|358.6|358.3|358.7|358.4|358.2|357.8|9537
1715094300000|2024-05-07 15:05:00|358.3|358|359|358.8|359.2|359|358.1|357.9|13579
1715094600000|2024-05-07 15:10:00|359.1|358.9|359|358.8|359.2|359.1|358.9|358.6|32835
1715094900000|2024-05-07 15:15:00|358.9|358.7|358.8|358.6|359|358.8|358.6|358.3|13334
1715095200000|2024-05-07 15:20:00|358.5|358.7|358.5|358.3|358.8|358.7|358.4|358.2|20671
1715095500000|2024-05-07 15:25:00|358.4|358.2|358.5|358.2|359.1|358.9|358.4|358.2|35081
1715151600000|2024-05-08 07:00:00|366.6|359|359.7|357.9|366.6|360.9|359.7|357.9|10978
1715151900000|2024-05-08 07:05:00|359.6|355.7|358.1|356.4|359.6|356.4|358.1|355.7|11332
1715152200000|2024-05-08 07:10:00|359.2|357.8|358.4|357.3|359.2|357.8|358|356.3|4315
1715152500000|2024-05-08 07:15:00|358.7|358.4|358.5|357.3|358.7|358.4|358.5|357.3|3643
1715152800000|2024-05-08 07:20:00|359.9|357.4|360.6|360.2|360.6|360.2|359.9|357.4|8245
1715153100000|2024-05-08 07:25:00|360.9|360.4|363.9|363|363.9|363|360.9|360.3|3471
1715153400000|2024-05-08 07:30:00|362.6|361.9|362.6|361.7|362.6|362.1|361.9|361.4|20615
1715153700000|2024-05-08 07:35:00|361.4|361.8|361.4|360.5|361.4|361.8|361.4|360|28483
1715154000000|2024-05-08 07:40:00|361.3|360.8|361.7|360.9|361.7|360.9|361.3|360.7|3697
1715154300000|2024-05-08 07:45:00|361.2|360.6|361|360.5|361.2|360.6|360.9|360.3|14448
1715154600000|2024-05-08 07:50:00|360.8|360.3|361.8|361.2|363.2|362.4|360.4|359.9|4740
1715154900000|2024-05-08 07:55:00|361.7|360.9|362.1|361.5|362.2|361.9|361.3|360.6|6189
1715155200000|2024-05-08 08:00:00|361.5|360.9|362.7|362.1|362.8|362.2|361.5|360.9|9083
1715155500000|2024-05-08 08:05:00|362.6|362.2|363.7|363.1|363.7|363.1|362.2|362.2|5417
1715155800000|2024-05-08 08:10:00|363.5|363.4|364.6|363.7|364.6|363.7|363.5|363.4|4401
1715156100000|2024-05-08 08:15:00|364.5|363.8|362.7|362|364.6|363.8|362.3|361.7|8829
1715156400000|2024-05-08 08:20:00|362.4|362.1|362.7|362|362.7|362.1|362.4|362|1191
1715156700000|2024-05-08 08:25:00|362.5|361.9|362.2|361.7|362.6|361.9|362.1|361.7|3934
1715157000000|2024-05-08 08:30:00|362.1|361.6|361.7|361.3|362.1|361.6|361.7|361.3|5443
1715157300000|2024-05-08 08:35:00|||||||||3455
1715157600000|2024-05-08 08:40:00|361.5|361.2|361.7|361.2|361.7|361.2|361.5|361.2|3918
1715157900000|2024-05-08 08:45:00|362.3|362|361.6|361.2|362.3|362|361.6|361.2|8065
1715158200000|2024-05-08 08:50:00|||||||||1565
1715158500000|2024-05-08 08:55:00|361.2|360.7|360.7|360.2|361.2|360.7|360.6|360.2|2314
1715158800000|2024-05-08 09:00:00|360.9|360.4|361.6|361.1|361.6|361.3|360.7|360.2|15113
1715159100000|2024-05-08 09:05:00|361.2|360.9|361.1|360.6|361.2|360.9|360.9|360.6|2970
1715159400000|2024-05-08 09:10:00|360.8|360.4|360.6|360.1|360.8|360.4|360.5|360.1|4665
1715159700000|2024-05-08 09:15:00|||||||||1994
1715160000000|2024-05-08 09:20:00|360.8|360.6|360.2|359.8|360.8|360.6|360.2|359.8|1965
1715160300000|2024-05-08 09:25:00|360.3|359.9|359.6|359|360.3|359.9|359.6|359|4408
1715160600000|2024-05-08 09:30:00|359.3|358.9|359|358.6|359.3|358.9|359|358.6|1612
1715160900000|2024-05-08 09:35:00|359.2|358.7|360.2|359.7|360.2|359.7|359|358.5|39441
1715161200000|2024-05-08 09:40:00|360.1|359.8|360.5|360|360.5|360|360.1|359.8|3545
1715161500000|2024-05-08 09:45:00|360.2|359.9|360.4|360.1|360.5|360.1|360.2|359.9|2554
1715161800000|2024-05-08 09:50:00|360.5|360.7|360.8|360.4|361|360.7|360.5|360.4|7309
1715162100000|2024-05-08 09:55:00|360.3|359.9|359.8|359.2|360.3|359.9|359.8|359.1|4964
1715162400000|2024-05-08 10:00:00|||||||||885
1715162700000|2024-05-08 10:05:00|360.1|359.6|360|359.4|360.1|359.6|360|359.4|5572
1715163000000|2024-05-08 10:10:00|359.9|359.6|359.4|359.2|359.9|359.6|359.4|359.2|2209
1715163300000|2024-05-08 10:15:00|359.6|359.3|359.7|359.5|359.7|359.5|359.6|359.3|2035
1715163600000|2024-05-08 10:20:00|360.6|360.2|360.8|360.2|360.8|360.2|360.6|360.2|5988
1715163900000|2024-05-08 10:25:00|360.7|360.1|360.2|359.6|360.7|360.1|359.7|359.3|8276
1715164200000|2024-05-08 10:30:00||359.7||359.6||359.7||359.6|0
1715164500000|2024-05-08 10:35:00|360.1|359.9|360.2|359.7|360.2|359.9|360.1|359.6|1478
1715164800000|2024-05-08 10:40:00|360.1|359.6|359.1|358.6|360.1|359.6|359.1|358.6|1171
1715165100000|2024-05-08 10:45:00|358.8|358.5|357|356.4|358.8|358.5|357|356.4|9829
1715165400000|2024-05-08 10:50:00|||||||||2538
1715165700000|2024-05-08 10:55:00|356.9|356.2|355.3|354.7|356.9|356.2|355.3|354.7|10137
1715166000000|2024-05-08 11:00:00|355.2|354.6|354.1|353.8|355.2|354.6|354.1|353.8|6369
1715166300000|2024-05-08 11:05:00|354|353.6|352.9|352.2|354.2|353.8|352.9|352.2|13879
1715166600000|2024-05-08 11:10:00|||||||||9221
1715166900000|2024-05-08 11:15:00|352.5|352.1|351.9|351.3|353.4|352.8|351.3|350.9|18547
1715167200000|2024-05-08 11:20:00|352.5|352|352.2|351.2|352.5|352|352.1|351.2|6187
1715167500000|2024-05-08 11:25:00|352.1|351.3|351|350.4|352.4|351.9|351|350.4|16196
1715167800000|2024-05-08 11:30:00|350.9|350.3|350.7|350.1|352.1|351.6|350.7|349.8|25041
1715168100000|2024-05-08 11:35:00|350.6|349.9|350.8|350.2|350.8|350.3|350.6|349.9|11108
1715168400000|2024-05-08 11:40:00|351|350.7|351.4|350.9|351.4|351|351|350.6|19835
1715168700000|2024-05-08 11:45:00|351.2|350.8|351.2|350.8|351.2|350.8|351.2|350.8|2806
1715169000000|2024-05-08 11:50:00|350.8|350.2|351.1|350.4|352.1|351.6|350.8|350.2|1517
1715169300000|2024-05-08 11:55:00|351|350.6|351|350.5|351.1|350.7|350.7|350.5|7161
1715169600000|2024-05-08 12:00:00|351.1|350.6|351.5|350.9|351.7|351.3|351.1|350.6|3356
1715169900000|2024-05-08 12:05:00|||||||||388
1715170200000|2024-05-08 12:10:00|351.4|350.4|350.7|350.1|351.4|350.4|350.3|350|4892
1715170500000|2024-05-08 12:15:00|351.5|350.9|350.7|350.2|351.5|350.9|350.7|350.1|4665
1715170800000|2024-05-08 12:20:00|350.6|350.4|350.6|350.2|350.6|350.4|350.6|350.2|7344
1715171100000|2024-05-08 12:25:00|351.2|350.8|351.4|350.5|351.5|350.8|349.3|348.6|20950
1715171400000|2024-05-08 12:30:00|350.8|350.2|350.1|349.4|350.8|350.5|350.1|349.4|6017
1715171700000|2024-05-08 12:35:00|349.8|349.1|349.6|349.1|349.8|349.5|349.4|348.8|20359
1715172000000|2024-05-08 12:40:00|349.2|348.6|350|349.3|350.1|349.7|348.7|348.3|27390
1715172300000|2024-05-08 12:45:00|349.3|348.6|349.5|348.8|349.5|349|349.3|348.6|17745
1715172600000|2024-05-08 12:50:00|348.5|348.1|348.4|348.2|348.8|348.4|348.4|348.1|7069
1715172900000|2024-05-08 12:55:00|348.3|348.1|349.4|348.9|349.4|348.9|348.3|348.1|4688
1715173200000|2024-05-08 13:00:00|349.7|349|349.9|349.6|349.9|349.6|349.7|349|28440
1715173500000|2024-05-08 13:05:00|350.1||349.9||350.1||349.9||1708
1715173800000|2024-05-08 13:10:00|349.6|349.2|350.2|349.9|350.4|349.9|349.6|349.2|13041
1715174100000|2024-05-08 13:15:00|350.4|350|350.2|349.8|350.4|350.2|350.2|349.8|16252
1715174400000|2024-05-08 13:20:00|350.6|349.9|349.5|349|350.7|350.4|349.5|349|7746
1715174700000|2024-05-08 13:25:00|349.4|348.7|348|347.4|349.4|348.7|348|347.4|11572
1715175000000|2024-05-08 13:30:00|347.9|347.7|350.5|349.8|350.5|349.8|347.8|347.4|12071
1715175300000|2024-05-08 13:35:00|350.8|349.9|352.6|351.8|353.1|352.7|350.8|349.9|38069
1715175600000|2024-05-08 13:40:00|353.1|352.8|353.4|352.9|353.8|353.2|353.1|352.6|6769
1715175900000|2024-05-08 13:45:00|353.2|352.4|353|352.4|353.2|352.4|353|352.4|536
1715176200000|2024-05-08 13:50:00|353.1|352.6|352.3|351.8|353.3|352.9|352.3|351.7|14606
1715176500000|2024-05-08 13:55:00|351.9|351.3|353.2|352.3|354.6|353.8|351.6|351|15679
1715176800000|2024-05-08 14:00:00|353.8|352.4|353|352.4|354.2|353.6|353|352.4|9656
1715177100000|2024-05-08 14:05:00|352.7|352.3|351.6|351.1|353|352.4|351.6|351.1|11892
1715177400000|2024-05-08 14:10:00|351.5|351.2|350.2|349.8|351.6|351.2|350.2|349.8|14267
1715177700000|2024-05-08 14:15:00|350.1|349.4|350|349.3|350.4|350.1|349.5|349.1|17530
1715178000000|2024-05-08 14:20:00|350.3|349.4|350.4|350.1|350.4|350.2|350.2|349.4|19294
1715178300000|2024-05-08 14:25:00|350.2|349.7|350.2|349.8|350.3|350|350|349.7|12414
1715178600000|2024-05-08 14:30:00|349.9|349.5|349.5|349.2|349.9|349.6|349.5|349.1|13067
1715178900000|2024-05-08 14:35:00|349.6|349.3|349.3|349|349.6|349.3|348.1|347.6|53302
1715179200000|2024-05-08 14:40:00|349.7|349.4|350.1|349.7|350.1|349.7|349.7|349.4|14246
1715179500000|2024-05-08 14:45:00|349.9|349.6|349.7|349.5|350|349.7|349.1|348.7|26731
1715179800000|2024-05-08 14:50:00|349.5|349.3|349.9|349.3|350.5|350.2|348.9|348.5|73929
1715180100000|2024-05-08 14:55:00|349.8|349.4|349.6|349.2|349.8|349.4|349.2|348.7|36541
1715180400000|2024-05-08 15:00:00|349.5|349.3|348.4|348.1|349.5|349.3|348.3|348|37402
1715180700000|2024-05-08 15:05:00|348|348|347.3|347|348.2|348|347.2|346.9|135759
1715181000000|2024-05-08 15:10:00|347.5|347.3|348.2|347.8|348.2|347.9|346.6|346.3|60615
1715181300000|2024-05-08 15:15:00|348.1|347.9|347.8|347.6|348.2|347.9|347.4|347|50452
1715181600000|2024-05-08 15:20:00|348.2|347.9|348.2|348|348.2|348.1|347.8|347.4|27032
1715181900000|2024-05-08 15:25:00|348.3|348.1|349.6|349.2|350|349.6|348.2|348|95572
1715238000000|2024-05-09 07:00:00|349.5|349.1|349.6|348.3|349.8|349.1|349.5|348.3|7688
1715238300000|2024-05-09 07:05:00|349.1|347.5|348.9|348|349.1|348|348.9|347.5|11367
1715238600000|2024-05-09 07:10:00|347.9|346.6|346.8|345.5|347.9|346.6|346.8|345.3|8297
1715238900000|2024-05-09 07:15:00|346.7|346.1|346.2|345.8|347.3|346.7|346.2|345.4|9073
1715239200000|2024-05-09 07:20:00|346|345.5|346.3|345.5|346.7|346.1|345.8|345.4|23485
1715239500000|2024-05-09 07:25:00|346.5|345.9|346.5|346.2|347.4|346.7|345.9|345.4|14405
1715239800000|2024-05-09 07:30:00|346.4|345.8|347.6|347.3|347.9|347.3|346.3|345.8|10095
1715240100000|2024-05-09 07:35:00|347.5|347|348.2|347.8|348.3|347.8|347.5|347|6478
1715240400000|2024-05-09 07:40:00|348.1|347.4|347.6|347.4|348.1|347.5|347.6|347.4|1926
1715240700000|2024-05-09 07:45:00|347.7|347.5|347.3|347|347.8|347.6|346.8|346.6|20345
1715241000000|2024-05-09 07:50:00|347.1|346.6|347.6|347.2|347.8|347.3|346.9|346.6|99649
1715241300000|2024-05-09 07:55:00|347.8|347.5|347.5|347|347.8|347.5|347.5|347|19290
1715241600000|2024-05-09 08:00:00|347.4|347.2|347.2|347|347.4|347.2|347.2|346.7|7290
1715241900000|2024-05-09 08:05:00|347.4|347.2|347.5|347.2|347.5|347.2|347.4|347.2|4859
1715242200000|2024-05-09 08:10:00|347.7|347.4|348.6|348.1|348.8|348.2|347.7|347.4|21428
1715242500000|2024-05-09 08:15:00|348.8|348.2|348.8|348.4|348.8|348.5|348.8|348.2|4474
1715242800000|2024-05-09 08:20:00|348.3|348|347.8|347.4|348.3|348|347.8|347.4|4555
1715243100000|2024-05-09 08:25:00|347.7|346.9|346.4|346.1|347.8|347|346.3|345.9|15317
1715243400000|2024-05-09 08:30:00|346.3|346.3|346.1|345.8|346.5|346.4|345.7|345.5|18294
1715243700000|2024-05-09 08:35:00|346.3|346|346.5|346.3|346.8|346.5|345.4|345.1|37333
1715244000000|2024-05-09 08:40:00|346.4|346|345.4|344.9|346.5|346.2|344.1|343.8|64821
1715244300000|2024-05-09 08:45:00|345.2|345|344.1|343.7|345.2|345.1|343.3|342.9|43915
1715244600000|2024-05-09 08:50:00|344.8|344.3|346.5|346|346.6|346.1|344.5|344.3|9641
1715244900000|2024-05-09 08:55:00|345.9|345.7|346.3|346|346.3|346|345.5|345.3|16828
1715245200000|2024-05-09 09:00:00|346.2|345.9|347.1|346.6|347.1|346.9|346.1|345.7|14214
1715245500000|2024-05-09 09:05:00|346.9|346.7|347.3|346.8|347.3|346.8|346.9|346.6|9239
1715245800000|2024-05-09 09:10:00|347.2|346.7|347.3|346.9|347.3|346.9|346.9|346.7|5530
1715246100000|2024-05-09 09:15:00|347|346.6|346.9|346.6|347.1|346.6|346.4|346.2|19770
1715246400000|2024-05-09 09:20:00|347|346.7|347|346.7|347|346.7|347|346.7|1355
1715246700000|2024-05-09 09:25:00|347.1|346.8|347.1|346.8|347.1|346.8|346.9|346.8|4238
1715247000000|2024-05-09 09:30:00|346.9|346.6|346.8|346.5|346.9|346.6|346.6|346.5|12676
1715247300000|2024-05-09 09:35:00|346.9|346.6|346.9|346.6|346.9|346.6|346.9|346.6|7174
1715247600000|2024-05-09 09:40:00|347|346.7|346.3|346.1|347|346.8|346.2|346.1|6919
1715247900000|2024-05-09 09:45:00|346.2|346.2|347|346.8|347.3|347|346.2|345.9|8443
1715248200000|2024-05-09 09:50:00|347.2|346.9|347.2|346.9|347.3|347|347|346.8|2863
1715248500000|2024-05-09 09:55:00|347.3|347|347.2|347.1|347.3|347.1|347.2|347|3651
1715248800000|2024-05-09 10:00:00|347.3||347.4||347.4||347.2||2636
1715249100000|2024-05-09 10:05:00|347.3|347.2|347.4|347.1|347.4|347.2|347.3|347.1|5274
1715249400000|2024-05-09 10:10:00||347.2||347.2||347.2||347.2|4426
1715249700000|2024-05-09 10:15:00|347.3|347.1|347.4|347.1|347.4|347.1|347|346.8|9652
1715250000000|2024-05-09 10:20:00|347.3|347.3|347.4|347.2|347.4|347.3|347.3|347.2|7895
1715250300000|2024-05-09 10:25:00|347.3|347.1|347.2|347|347.3|347.1|347.2|346.9|5612
1715250600000|2024-05-09 10:30:00|||||||||2074
1715250900000|2024-05-09 10:35:00|347.1|346.9|347|346.8|347.1|346.9|347|346.8|3275
1715251200000|2024-05-09 10:40:00|347.1|346.9|347|346.8|347.1|346.9|347|346.7|6577
1715251500000|2024-05-09 10:45:00|346.9|346.7|346.3|346.2|346.9|346.7|346.3|345.9|6484
1715251800000|2024-05-09 10:50:00|346.4|346.1|346.4|346.1|346.4|346.1|346.4|346|4428
1715252100000|2024-05-09 10:55:00|346.2|346|346.1|345.9|346.3|346|346.1|345.9|9604
1715252400000|2024-05-09 11:00:00|346.3|346.1|348|347.7|348.3|348.1|346.3|345.5|19000
1715252700000|2024-05-09 11:05:00|348.3|348|349|348.6|349|348.8|348.3|348|16200
1715253000000|2024-05-09 11:10:00|348.6|348.3|348.1|347.8|348.6|348.3|347.6|347.4|15748
1715253300000|2024-05-09 11:15:00|348.3|347.9|348.3|348.1|348.3|348.1|348.3|347.9|8761
1715253600000|2024-05-09 11:20:00|348.5|348.2|348.4|348.1|348.5|348.3|348.4|348.1|9848
1715253900000|2024-05-09 11:25:00|348.6|348.2|348.6|348.3|348.7|348.4|348.6|348.2|61416
1715254200000|2024-05-09 11:30:00|348.3|347.9|347.9|347.7|348.3|347.9|347.9|347.7|1941
1715254500000|2024-05-09 11:35:00|347.8|347.6|348.4|347.9|348.4|348.2|347.6|347.4|6578
1715254800000|2024-05-09 11:40:00|348.9|348|348.9|348.6|348.9|348.6|348.9|348|26280
1715255100000|2024-05-09 11:45:00|348.4|347.9|348.3|348|348.4|348.1|348.2|347.9|4762
1715255400000|2024-05-09 11:50:00|348.1|347.5|348.1|347.7|348.1|347.7|348.1|347.5|2515
1715255700000|2024-05-09 11:55:00|348|347.6|347.9|347.7|348|347.7|347.7|347.5|3379
1715256000000|2024-05-09 12:00:00|348.2|347.8|348.4|348.1|348.4|348.2|347.9|347.7|3396
1715256300000|2024-05-09 12:05:00|348.8|348.5|351.8|351.4|353|352.4|348.8|348.5|21287
1715256600000|2024-05-09 12:10:00|351.9|350.4|352.2|351.8|352.6|352.4|350.9|350.4|20628
1715256900000|2024-05-09 12:15:00|351.6|351.3|351.4|351.1|351.9|351.6|351.3|351.1|9939
1715257200000|2024-05-09 12:20:00|351.6|351.3|352.4|352.1|352.4|352.1|351.6|351.3|24080
1715257500000|2024-05-09 12:25:00|352.3|352.2|353.1|352.5|353.2|352.7|352.3|352.2|18623
1715257800000|2024-05-09 12:30:00|353|352.3|353.4|353.1|353.7|353.4|352.7|352.3|31165
1715258100000|2024-05-09 12:35:00|353.8|353.4|354.8|354.5|355|354.8|353.8|353.4|49049
1715258400000|2024-05-09 12:40:00|354.6|354|354.1|353.8|354.8|354.4|354.1|353.6|13850
1715258700000|2024-05-09 12:45:00|353.8|353.5|353.6|353.4|353.9|353.6|353.5|353.2|3859
1715259000000|2024-05-09 12:50:00|353.9|353.7|354.9|354.7|354.9|354.7|353.9|353.7|18369
1715259300000|2024-05-09 12:55:00|354.8|354.6|353.7|353.3|355.8|355.5|353.7|353.3|14960
1715259600000|2024-05-09 13:00:00|354.1|353.9|354.8|354.5|355.1|354.9|354.1|353.7|24005
1715259900000|2024-05-09 13:05:00|355|354.8|354.1|353.7|355|354.8|354.1|353.7|8065
1715260200000|2024-05-09 13:10:00|354|353.6|353.1|352.6|354|353.7|353|352.6|13028
1715260500000|2024-05-09 13:15:00|352.6|352.3|351.1|350.8|352.6|352.3|350.9|350.3|9751
1715260800000|2024-05-09 13:20:00|351.3|350.9|350.6|350.3|351.3|350.9|350.6|350.1|11679
1715261100000|2024-05-09 13:25:00|350.5|350|350.1|349.8|350.5|350.1|350.1|349.7|13130
1715261400000|2024-05-09 13:30:00|350|349.7|351.3|350.8|351.5|351.1|350|349.7|12837
1715261700000|2024-05-09 13:35:00|351.4|350.9|351.1|350.9|351.5|351.3|351.1|350.9|12827
1715262000000|2024-05-09 13:40:00|350.9|350.7|352|351.4|352.4|352.2|350.9|350.7|35354
1715262300000|2024-05-09 13:45:00|352.3|351.5|352.3|351.9|352.4|352.2|351.9|351.5|5910
1715262600000|2024-05-09 13:50:00|352.4|352|351.9|351.7|352.4|352.1|351.9|351.7|10292
1715262900000|2024-05-09 13:55:00|352.1|351.8|352.7|352.4|353.5|353.1|351.9|351.7|8858
1715263200000|2024-05-09 14:00:00|352.9|352.6|352.8|352.5|353.3|352.8|352.8|352.4|5804
1715263500000|2024-05-09 14:05:00|352.9|352.7|353.4|352.9|353.5|353.2|352.8|352.4|12764
1715263800000|2024-05-09 14:10:00|353.2|353|352.6|352.3|353.4|353.2|352.6|352.3|11439
1715264100000|2024-05-09 14:15:00|352.2|351.9|352.2|351.9|352.7|352.5|352|351.8|14911
1715264400000|2024-05-09 14:20:00|352.1|351.8|352.4|351.9|352.5|352.3|352|351.5|22861
1715264700000|2024-05-09 14:25:00|352.3|352|351.9|351.5|352.3|352.1|351.6|351.4|16551
1715265000000|2024-05-09 14:30:00|351.8|351.3|352|351.7|352|351.8|351.4|351.1|24639
1715265300000|2024-05-09 14:35:00|351.7|351.6|351.6|351.4|351.7|351.6|351.5|351.2|10108
1715265600000|2024-05-09 14:40:00|351.7|351.2|351|350.7|351.7|351.5|351|350.7|12306
1715265900000|2024-05-09 14:45:00|350.9|350.8|350.4|350.1|350.9|350.8|350.3|350.1|7845
1715266200000|2024-05-09 14:50:00|350.1|349.8|350.2|350|350.2|350|350.1|349.8|63177
1715266500000|2024-05-09 14:55:00|350|349.9|348.8|348.5|350|349.9|348.8|348.5|19550
1715266800000|2024-05-09 15:00:00|348.6|348.4|348.7|348.5|348.8|348.7|348.4|348.3|12584
1715267100000|2024-05-09 15:05:00|348.9|348.6|349.2|349|349.3|349.1|348.8|348.6|10106
1715267400000|2024-05-09 15:10:00|349.1|349.1|348.7|348.6|349.1|349.1|348.7|348.6|7690
1715267700000|2024-05-09 15:15:00|348.8|348.7|349.1|349|349.1|349|348.7|348.5|40594
1715268000000|2024-05-09 15:20:00|349.2|349.6|349.9|349.6|350|349.9|349.2|349.4|17434
1715268300000|2024-05-09 15:25:00|349.8|349.4|352.5|352.1|352.8|352.4|349.2|349|33589
1715324400000|2024-05-10 07:00:00|355|352.4|353.6|351.7|357.3|354.8|353.2|351.4|33587
1715324700000|2024-05-10 07:05:00|353.2|351.8|356.2|354.8|357.8|356.1|352|351.8|23938
1715325000000|2024-05-10 07:10:00|356.4|354.9|356|354.8|357.1|356|356|354.7|28324
1715325300000|2024-05-10 07:15:00|354.9|353.8|354.1|353.1|354.9|354.1|354.1|352.9|11947
1715325600000|2024-05-10 07:20:00|354|353|357|355.7|357|355.7|353.5|352.9|8009
1715325900000|2024-05-10 07:25:00|357.6|355.8|361.8|360.7|362.1|361|357.5|355.8|157200
1715326200000|2024-05-10 07:30:00|361.5|360.8|361.2|360.4|361.8|361.3|361.1|360.4|48584
1715326500000|2024-05-10 07:35:00|360|359.2|359.4|358.7|360|359.2|358.9|358|23965
1715326800000|2024-05-10 07:40:00|359.5|359|358|357|359.5|359|358|357|4577
1715327100000|2024-05-10 07:45:00|357.9|357.7|358.6|357.8|358.6|358|357.9|357.7|5664
1715327400000|2024-05-10 07:50:00|358.2|357.3|359.3|358.7|359.3|358.9|358.1|357.3|8930
1715327700000|2024-05-10 07:55:00|359.4|358.8|360|359.6|360|359.6|359.4|358.8|19054
1715328000000|2024-05-10 08:00:00|360.6|359.7|360.6|360.1|360.6|360.1|360.6|359.2|10701
1715328300000|2024-05-10 08:05:00|360.8|359.8|360.6|359.6|360.8|359.8|360.4|359.6|30564
1715328600000|2024-05-10 08:10:00||359.7||359.7||359.7||359.7|6521
1715328900000|2024-05-10 08:15:00|360.5|359.8|359.2|358.4|360.5|359.8|359.2|358.4|5525
1715329200000|2024-05-10 08:20:00|359.1|358|359|358|359.1|358|358.9|358|5770
1715329500000|2024-05-10 08:25:00|358.6|357.7|358.4|357.7|358.6|357.7|358.4|357.7|2760
1715329800000|2024-05-10 08:30:00|359|358.4|358.7|358.2|359.2|359|358.4|358.2|3016
1715330100000|2024-05-10 08:35:00|359|358.6|359.7|359.1|359.7|359.1|359|358.6|15504
1715330400000|2024-05-10 08:40:00|||||||||312
1715330700000|2024-05-10 08:45:00|360.3|359.9|360.3|359.8|360.7|360.4|360.1|359.6|13962
1715331000000|2024-05-10 08:50:00|360.2|359.7|359.4|359|360.3|359.7|359.4|359|4553
1715331300000|2024-05-10 08:55:00|359.3|358.7|359.5|359|359.7|359.4|359.1|358.7|2641
1715331600000|2024-05-10 09:00:00|359.6|359.1|359.4|358.8|359.6|359.1|359.4|358.8|4231
1715331900000|2024-05-10 09:05:00|359.3|358.9|359.7|359.1|359.7|359.1|359.2|358.9|11600
1715332200000|2024-05-10 09:10:00|359.6|359.5|360|359.5|360|359.5|359.6|359.5|6273
1715332500000|2024-05-10 09:15:00|360.1|359.6|359.8|359.3|360.2|359.7|359.8|359.3|8784
1715332800000|2024-05-10 09:20:00|359.7|359.1|359.8|359.2|359.9|359.3|359.6|359.1|7162
1715333100000|2024-05-10 09:25:00|359.9|359.4|359.9|359.3|359.9|359.4|359.6|359.3|11553
1715333400000|2024-05-10 09:30:00|359.7|359.7|360|359.5|360|359.7|359.7|359.5|2537
1715333700000|2024-05-10 09:35:00|359.9|359.6|360.5|360.1|360.5|360.3|359.8|359.6|27617
1715334000000|2024-05-10 09:40:00||360||360.2||360.2||360|10620
1715334300000|2024-05-10 09:45:00|360.3|360|361.1|360.5|361.7|361.1|360.3|360|47511
1715334600000|2024-05-10 09:50:00|360.8|360.4|361.2|360.5|361.4|361|360.8|360.3|14999
1715334900000|2024-05-10 09:55:00|361|360.6|361.2|360.7|361.2|360.7|361|360.4|10665
1715335200000|2024-05-10 10:00:00|361|360.6|360.9|360.3|361.2|360.6|360.8|360.3|2841
1715335500000|2024-05-10 10:05:00|361|360.4|360.8|360.3|361.2|360.6|360.8|360.3|9611
1715335800000|2024-05-10 10:10:00|360.1|359.8|359.7|359|360.1|359.8|359.6|359|5029
1715336100000|2024-05-10 10:15:00|359.4|359.1|359.1|358.8|359.4|359.1|359.1|358.7|3464
1715336400000|2024-05-10 10:20:00|359.2|358.5|359.2|358.7|359.2|358.7|358.6|358.2|21569
1715336700000|2024-05-10 10:25:00|359.1|358.3|358.5|358.1|359.1|358.3|358.5|358.1|1092
1715337000000|2024-05-10 10:30:00|358.4|358|358.4|357.9|358.4|358|358.4|357.9|851
1715337300000|2024-05-10 10:35:00|358.1|357.8|358.3|357.8|358.3|357.8|358.1|357.8|2996
1715337600000|2024-05-10 10:40:00|358.6|358.1|358.7|358.1|358.7|358.1|358.6|358.1|3250
1715337900000|2024-05-10 10:45:00|358.6|357.8|358.5|358.1|358.7|358.1|358.1|357.8|14366
1715338200000|2024-05-10 10:50:00|358.8|358.2|358.3|357.7|358.8|358.2|358.3|357.7|542
1715338500000|2024-05-10 10:55:00|358.4|357.9|358.4|357.7|358.5|357.9|358.3|357.7|1093
1715338800000|2024-05-10 11:00:00|358.3|358.1|358.6|358.1|358.6|358.1|358|358.1|105
1715339100000|2024-05-10 11:05:00|358.7|358.2|358.3|357.8|358.9|358.4|358.2|357.7|1301
1715339400000|2024-05-10 11:10:00||357.7||357.7||357.8||357.7|481
1715339700000|2024-05-10 11:15:00|358.2|357.8|359.1|358.8|359.1|358.8|358.1|357.7|4995
1715340000000|2024-05-10 11:20:00|358.8|358.5|358.3|358|358.8|358.5|358.3|357.9|2427
1715340300000|2024-05-10 11:25:00|358.5|358.1|358.8|358.1|358.8|358.4|358.5|358|2686
1715340600000|2024-05-10 11:30:00|358.6|357.8|358.1|357.6|358.6|357.8|358.1|357.6|8620
1715340900000|2024-05-10 11:35:00|358|357.7|358.2|357.7|358.3|357.7|358|357.7|2112
1715341200000|2024-05-10 11:40:00|358.3|357.8|358.4|357.7|358.6|358.2|358.3|357.7|1181
1715341500000|2024-05-10 11:45:00|358.3|357.8|358.5|358|358.5|358|358.3|357.7|1442
1715341800000|2024-05-10 11:50:00|358.4|357.9|357.9|357.6|358.4|357.9|357.9|357.4|577
1715342100000|2024-05-10 11:55:00|357.8|357.5|357.9|357.6|358.1|357.8|357.7|357.4|3820
1715342400000|2024-05-10 12:00:00|357.8|357.5|358.6|358.3|358.6|358.3|357.8|357.5|2850
1715342700000|2024-05-10 12:05:00|358.4|358.2|358.4|357.9|358.5|358.2|358.4|357.9|2777
1715343000000|2024-05-10 12:10:00|358.6|358|358.3|357.9|358.6|358.2|358.3|357.9|5206
1715343300000|2024-05-10 12:15:00|358.4|358|357.9|357.4|358.4|358|357.7|357.4|11082
1715343600000|2024-05-10 12:20:00|357.8|357.6|358|357.6|358|357.6|357.8|357.6|8345
1715343900000|2024-05-10 12:25:00|358.1|357.8|358.1|357.6|358.3|358.1|358|357.6|26022
1715344200000|2024-05-10 12:30:00|357.9|357.4|357.7|357.4|357.9|357.4|357.5|357.2|6348
1715344500000|2024-05-10 12:35:00|357.5|357.3|357|356.5|357.5|357.3|356.5|356.2|11558
1715344800000|2024-05-10 12:40:00|356.9|356.6|356.7|356.2|356.9|356.6|356.4|356.2|6516
1715345100000|2024-05-10 12:45:00|356.4|355.7|356.4|355.9|356.5|356|356.3|355.7|3966
1715345400000|2024-05-10 12:50:00|356.1|355.6|356|355.5|356.1|355.6|355.8|355.2|6438
1715345700000|2024-05-10 12:55:00|355.9|355.4|355.6|355.1|355.9|355.4|355.4|355.1|8142
1715346000000|2024-05-10 13:00:00|355.5|355.4|355.8|355.4|355.8|355.4|355.5|355.4|2611
1715346300000|2024-05-10 13:05:00|355.7|355.3|355.7|355.3|355.8|355.3|355.7|355.3|7798
1715346600000|2024-05-10 13:10:00|355.6|355.4|355.7|355.2|355.7|355.4|355.6|355.2|7643
1715346900000|2024-05-10 13:15:00|355.5|355|354.9|354.6|355.6|355.2|354.7|354.3|20634
1715347200000|2024-05-10 13:20:00|355.3|354.7|354.9|354.4|355.6|355.4|354.8|354.3|5700
1715347500000|2024-05-10 13:25:00|354.7|354.3|355|354.8|355.1|354.8|354.6|354.2|6243
1715347800000|2024-05-10 13:30:00|355.1|354.9|355|354.6|355.2|355|355|354.6|4499
1715348100000|2024-05-10 13:35:00|354.8|354.4|354.4|354.1|355.1|354.9|354.4|354.1|6591
1715348400000|2024-05-10 13:40:00|354.5|353.9|353.5|353.1|354.5|354|353.5|353.1|5429
1715348700000|2024-05-10 13:45:00|353.4|353.2|353.5|353.2|353.5|353.2|353.2|353.2|4408
1715349000000|2024-05-10 13:50:00|353.3|353.1|353.9|353.6|353.9|353.7|353.3|353.1|8481
1715349300000|2024-05-10 13:55:00|353.8|353.5|353|352.6|353.8|353.5|352.9|352.5|12573
1715349600000|2024-05-10 14:00:00|353.2|352.7|353|352.7|353.2|352.7|352|351.8|17453
1715349900000|2024-05-10 14:05:00|353.2|352.9|352.6|352.2|353.2|352.9|352.4|352.1|12877
1715350200000|2024-05-10 14:10:00|352.5|352.1|351.9|351.4|352.5|352.1|351.8|351.4|6590
1715350500000|2024-05-10 14:15:00|352.6|352|352|351.6|352.7|352.4|352|351.6|8874
1715350800000|2024-05-10 14:20:00|351.7|351.1|351.7|351.3|351.9|351.6|351|350.6|9624
1715351100000|2024-05-10 14:25:00|351.8|351.1|350.6|350.2|352|351.6|350.6|350.2|38459
1715351400000|2024-05-10 14:30:00|350.4|350|350.4|350|350.6|350.4|349.8|349.2|13419
1715351700000|2024-05-10 14:35:00|350.3|349.8|348.9|348.5|350.4|349.8|348.9|348.5|38130
1715352000000|2024-05-10 14:40:00|349.2|348.4|349.4|349.2|349.8|349.5|349.2|348.4|18745
1715352300000|2024-05-10 14:45:00|349.2|348.9|348.2|347.8|349.4|349.1|348.2|347.8|38049
1715352600000|2024-05-10 14:50:00|348.1|347.5|345.7|345.5|348.2|347.5|345.7|345.3|40284
1715352900000|2024-05-10 14:55:00|345.6|345.3|347|346.7|347.4|347|345.6|345.3|72158
1715353200000|2024-05-10 15:00:00|346.9|346.6|348|347.7|348.3|348|346.9|346.6|35515
1715353500000|2024-05-10 15:05:00|347.6|347.6|347.9|347.5|347.9|347.7|346.5|346.1|26252
1715353800000|2024-05-10 15:10:00|348.2|348|347.8|347.6|349.2|349|347.8|347.6|10607
1715354100000|2024-05-10 15:15:00|348|347.8|348.2|348|348.5|348.1|347.5|347.2|61823
1715354400000|2024-05-10 15:20:00|348.3|348.2|348.9|348.8|349|348.8|348.1|347.8|17168
1715354700000|2024-05-10 15:25:00|348.8|348.5|348.3|348.1|348.9|348.8|348.3|348.1|89765
1715583600000|2024-05-13 07:00:00|349.9|347.9|348.1|346.5|349.9|348|348.1|345.3|25595
1715583900000|2024-05-13 07:05:00|348|345.3|345.6|345.3|348|345.3|344.6|343.3|13400
1715584200000|2024-05-13 07:10:00|345.2|343.8|346.1|345.1|346.2|345.3|344.6|343.4|20317
1715584500000|2024-05-13 07:15:00|346|345.2|344.9|343.9|346|345.2|344.9|343.9|3559
1715584800000|2024-05-13 07:20:00|345.5|345|344.9|344.1|345.5|345|344.6|343.8|21010
1715585100000|2024-05-13 07:25:00|344.8|344.6|346.4|345.4|346.4|345.4|344.8|344.6|9678
1715585400000|2024-05-13 07:30:00|346.3|345.5|346.3|345.7|346.3|345.7|346.3|345.5|9502
1715585700000|2024-05-13 07:35:00|345.7|345.8|345.8|345|346.1|345.8|344.9|344.5|9491
1715586000000|2024-05-13 07:40:00|345.7|344.9|344.2|343.6|345.7|345|344.2|343.5|10716
1715586300000|2024-05-13 07:45:00|344.4|343.7|343.9|343.4|344.4|343.8|343.6|343|23506
1715586600000|2024-05-13 07:50:00|344.2|343.7|344.2|343.6|344.3|343.9|344.1|343.4|2997
1715586900000|2024-05-13 07:55:00|344.1|343.4|344.5|343.7|344.6|344.1|343.5|343|4961
1715587200000|2024-05-13 08:00:00|344.7|343.8|343.3|343|344.7|344.1|343.3|343|7619
1715587500000|2024-05-13 08:05:00|343.9|343.3|343.1|342.6|343.9|343.5|342.9|342.6|9193
1715587800000|2024-05-13 08:10:00|342.5|342|342.8|342.5|343.4|343.1|342.5|342|31679
1715588100000|2024-05-13 08:15:00|342.7|342.3|342.8|342.4|342.8|342.4|342.6|342.3|25892
1715588400000|2024-05-13 08:20:00|342.9|342.6|343.1|342.7|343.1|342.7|342.4|342|13391
1715588700000|2024-05-13 08:25:00|343|342.6|343.1|342.7|343.1|342.7|342.8|342.5|10247
1715589000000|2024-05-13 08:30:00|343.6|343.3|343.2|342.7|343.6|343.4|343.1|342.5|12631
1715589300000|2024-05-13 08:35:00|343.3|342.9|343.2|342.7|343.6|343.4|343|342.6|27884
1715589600000|2024-05-13 08:40:00|343.3|342.9|343.2|343|343.3|343|343.2|342.9|4437
1715589900000|2024-05-13 08:45:00|343|342.7|343.1|342.8|343.1|342.8|343|342.7|23468
1715590200000|2024-05-13 08:50:00|342.9|342.9|343|342.7|343.1|342.9|342.9|342.7|6608
1715590500000|2024-05-13 08:55:00|343.1|342.8|342.8|342.5|343.1|342.8|342.5|342|28272
1715590800000|2024-05-13 09:00:00|342.7|342.2|342.6|342.3|342.7|342.4|342.3|342.2|20129
1715591100000|2024-05-13 09:05:00|342.7|342.4|342.3|342|342.8|342.7|342.2|342|5871
1715591400000|2024-05-13 09:10:00|341.9|341.5|342.8|342.5|343|342.8|341.8|341.4|41965
1715591700000|2024-05-13 09:15:00|342.5|342.2|342.6|342.2|343.3|343|342.4|342.2|29654
1715592000000|2024-05-13 09:20:00|342.7|342.3|341.7|341.3|342.7|342.5|341.7|341.3|15619
1715592300000|2024-05-13 09:25:00|341.4|341|340.4|340|341.4|341|340|339.5|55850
1715592600000|2024-05-13 09:30:00|340.6|340.1|340.3|339.8|340.9|340.6|339.8|339.3|66656
1715592900000|2024-05-13 09:35:00|340.2|339.9|340.2|340|340.5|340.3|339.7|339.3|74725
1715593200000|2024-05-13 09:40:00|340|339.7|340.7|340.5|340.7|340.5|340|339.7|39695
1715593500000|2024-05-13 09:45:00|340.9|340.6|340.2|340|341.1|340.7|340.2|340|36956
1715593800000|2024-05-13 09:50:00|340.3|340.1|340.5|340.3|340.5|340.3|340.3|340.1|10327
1715594100000|2024-05-13 09:55:00|340.4|340.1|340.1|339.8|340.5|340.1|339.4|339|13119
1715594400000|2024-05-13 10:00:00|340|339.4|340.1|339.7|340.1|339.7|339.8|339.4|17265
1715594700000|2024-05-13 10:05:00|340.2|339.8|339.7|339.4|340.2|340|339.2|338.8|12732
1715595000000|2024-05-13 10:10:00|339.6|339.5|339.7|339.5|339.8|339.5|339.6|339.5|17918
1715595300000|2024-05-13 10:15:00|339.9|339.4|339.9|339.6|340.1|339.8|339.8|339.4|35964
1715595600000|2024-05-13 10:20:00|340|339.7|339.6|339.3|340|339.7|339.2|338.8|27913
1715595900000|2024-05-13 10:25:00|339.7|339|339.3|338.8|339.7|339.4|338.7|338.2|50684
1715596200000|2024-05-13 10:30:00|339.2|338.9|339.5|339.1|339.5|339.1|339.2|338.9|14448
1715596500000|2024-05-13 10:35:00|339.4|338.9|337.8|337.4|339.4|338.9|337.4|337|94288
1715596800000|2024-05-13 10:40:00|337.7|337.3|337.5|336.9|338|337.8|336.8|336.3|43552
1715597100000|2024-05-13 10:45:00|337.3|337.1|336.1|335.8|337.3|337.1|335.8|335.5|19014
1715597400000|2024-05-13 10:50:00|336.3|335.9|335.4|335|336.3|336.1|335.2|335|48488
1715597700000|2024-05-13 10:55:00|335.2|334.6|335.1|334.8|335.4|335|334.6|334.2|113349
1715598000000|2024-05-13 11:00:00|334.9|334.5|335.2|334.9|335.6|335.5|334.8|334.5|43728
1715598300000|2024-05-13 11:05:00|335|335|335.2|334.9|335.2|335.1|334.9|334.6|34784
1715598600000|2024-05-13 11:10:00|334.9|334.7|335.5|335.3|335.5|335.4|334.9|334.6|49799
1715598900000|2024-05-13 11:15:00|335.6|335.4|336.7|336.4|336.7|336.5|335.6|335.4|131644
1715599200000|2024-05-13 11:20:00|336.9|336.5|337.3|337|337.3|337.1|336.9|336.5|11045
1715599500000|2024-05-13 11:25:00|337.6|337.1|337.2|336.7|337.6|337.4|337.1|336.7|25480
1715599800000|2024-05-13 11:30:00|336.9|336.5|337|336.6|337|336.7|336.9|336.4|9915
1715600100000|2024-05-13 11:35:00|337.5|337.3|337.7|337.5|337.7|337.5|337.5|337.3|10974
1715600400000|2024-05-13 11:40:00|337.9|337.4|337.9|337.6|338.1|337.9|337.9|337.4|11396
1715600700000|2024-05-13 11:45:00|338|337.5|338.5|338.2|338.5|338.2|338|337.5|14782
1715601000000|2024-05-13 11:50:00|338.3|338.1|338.2|337.9|338.3|338.1|338.2|337.9|3330
1715601300000|2024-05-13 11:55:00|338.3|338|338.4|337.8|338.4|338.2|338.2|337.8|12060
1715601600000|2024-05-13 12:00:00|338|337.4|338.5|338.3|338.5|338.3|337.9|337.4|34010
1715601900000|2024-05-13 12:05:00|338.4|338|338.5|338.2|338.5|338.2|338.2|337.7|29927
1715602200000|2024-05-13 12:10:00|338.4|337.5|337.8|337.3|338.4|338|337.7|337.3|15670
1715602500000|2024-05-13 12:15:00|337.3|337.4|336.4|336.1|337.3|337.4|336.4|336.1|31547
1715602800000|2024-05-13 12:20:00|336.1|335.5|336|335.6|336.1|335.6|335.8|335.3|11260
1715603100000|2024-05-13 12:25:00|336.5|336.2|336.8|336.3|337.1|336.7|336.5|336.2|19342
1715603400000|2024-05-13 12:30:00|336.7|336|337.6|337.2|337.6|337.2|336.4|336|14483
1715603700000|2024-05-13 12:35:00|337|336.6|336.7|336.3|337|336.6|336.5|336|10385
1715604000000|2024-05-13 12:40:00|336.8|336.4|336.6|336|337.1|336.8|336.5|336|21593
1715604300000|2024-05-13 12:45:00|336.5|336.3|336|335.6|336.5|336.3|335.7|335.3|45001
1715604600000|2024-05-13 12:50:00|336.2|335.5|336.2|335.9|336.2|335.9|336.1|335.5|10242
1715604900000|2024-05-13 12:55:00|336.1|335.6|336|335.6|336.1|335.8|336|335.5|19991
1715605200000|2024-05-13 13:00:00|336.1|335.7|335.7|335.3|336.2|335.7|335.5|335.1|5834
1715605500000|2024-05-13 13:05:00|335.5|335.4|335.1|334.7|335.5|335.4|335|334.5|28864
1715605800000|2024-05-13 13:10:00|335|335|335.1|334.8|335.1|335|334.9|334.3|15913
1715606100000|2024-05-13 13:15:00|335|334.7|334.8|334.4|335|334.7|334.6|334.2|23295
1715606400000|2024-05-13 13:20:00|334.9|334.5|335.1|334.7|335.2|335|334.9|334.5|15953
1715606700000|2024-05-13 13:25:00|334.8|334.4|335.1|334.8|335.2|335|334.7|334.4|51452
1715607000000|2024-05-13 13:30:00|335|334.7|335.2|335|335.2|335|334.9|334.5|45126
1715607300000|2024-05-13 13:35:00|335.8|335.1|335.8|335.3|336.8|336.5|335.7|335.1|11647
1715607600000|2024-05-13 13:40:00|335.7|335.2|335.1|334.7|335.7|335.2|334.8|334.4|27777
1715607900000|2024-05-13 13:45:00|335|334.4|336.7|336.1|336.7|336.2|334.7|334.4|20022
1715608200000|2024-05-13 13:50:00|336.6|336.2|339.1|338.4|339.3|338.8|336.1|335.6|14338
1715608500000|2024-05-13 13:55:00|339|338.3|341.8|341.3|342.7|342|339|338.3|61302
1715608800000|2024-05-13 14:00:00|342.1|341.2|345.9|345.3|346.1|345.4|342.1|341.1|78209
1715609100000|2024-05-13 14:05:00|345.3|344.7|350.1|349.7|350.6|350.1|344.9|344.4|117873
1715609400000|2024-05-13 14:10:00|350.6|350.1|358.4|357.7|359.1|358.3|346.5|345.9|123402
1715609700000|2024-05-13 14:15:00|357.7|356.8|354.4|353.7|361|360.5|354.4|353.6|212177
1715610000000|2024-05-13 14:20:00|354.3|353.6|350.5|349.5|354.8|354.2|350.4|349.5|60374
1715610300000|2024-05-13 14:25:00|350.4|348.4|344|343.5|350.4|348.4|343.9|343.5|67173
1715610600000|2024-05-13 14:30:00|344.3|344|342.6|342.2|345.1|344.9|342.6|342.1|47531
1715610900000|2024-05-13 14:35:00|342|341.5|341.7|341.1|343.2|342.7|341|340.5|102586
1715611200000|2024-05-13 14:40:00|341.2|341.2|340.3|339.7|342.3|342|340.3|339.7|41423
1715611500000|2024-05-13 14:45:00|339.7|339.8|337.2|336.7|340|339.8|337.2|336.7|66601
1715611800000|2024-05-13 14:50:00|337.3|336.8|338.2|337.6|338.7|338.2|337.1|336.4|68475
1715612100000|2024-05-13 14:55:00|338.1|337.7|337.1|336.8|339.1|338.6|337|336.5|47900
1715612400000|2024-05-13 15:00:00|336.9|336.5|337.2|336.8|338|337.7|336.9|336.4|52291
1715612700000|2024-05-13 15:05:00|337.1|336.9|342.1|341.7|342.3|341.8|336.9|336.5|90057
1715613000000|2024-05-13 15:10:00|342|341.2|342.7|342.3|342.7|342.3|341.7|341.2|32827
1715613300000|2024-05-13 15:15:00|343|342.7|343.4|343|344.1|343.8|343|342.7|90243
1715613600000|2024-05-13 15:20:00|343.3|342.4|340.6|340.4|343.5|343.3|340.4|340.2|48143
1715613900000|2024-05-13 15:25:00|340.7|340|339.9|339.5|340.7|340.3|339.6|339.4|110204
1715670000000|2024-05-14 07:00:00|347.5|340.2|346.8|345.1|347.5|345.1|344.6|340.2|30438
1715670300000|2024-05-14 07:05:00|347.5|345.2|347.4|346.2|347.5|346.2|347.4|345.1|42213
1715670600000|2024-05-14 07:10:00|347.5|346.3|354.5|354|355|354.2|347.3|346.3|47505
1715670900000|2024-05-14 07:15:00|354.3|353.9|348.8|347.1|354.3|354|348.8|347.1|64674
1715671200000|2024-05-14 07:20:00|348.7|345.8|346.7|345|348.7|346.1|346.7|345|14157
1715671500000|2024-05-14 07:25:00|346.6|345.2|346.7|345.2|346.7|345.2|346.6|345.2|14262
1715671800000|2024-05-14 07:30:00|347.1|346.9|345.3|344.7|348.3|347|345.3|344.3|16862
1715672100000|2024-05-14 07:35:00|344.9|343.9|345.3|344.5|345.3|344.5|344.9|343.7|7976
1715672400000|2024-05-14 07:40:00|344.6|343.5|344.6|343.5|344.6|343.5|344.6|343.5|3120
1715672700000|2024-05-14 07:45:00|344.5|343.6|344.1|343.4|344.5|343.6|343.9|343.3|9855
1715673000000|2024-05-14 07:50:00|345.5|344.4|345.5|344.4|345.5|344.4|345.2|344.4|2709
1715673300000|2024-05-14 07:55:00|344.9|344.5|345.1|344|345.1|344.6|344.8|344|3609
1715673600000|2024-05-14 08:00:00|345.9|344.1|345.7|344.7|345.9|345.1|345.7|344.1|9865
1715673900000|2024-05-14 08:05:00|345.6|344.9|351.6|350.3|354.5|353.1|345.6|344.9|164837
1715674200000|2024-05-14 08:10:00|351.7|349.8|353|351.9|353|352|350.7|349.8|26120
1715674500000|2024-05-14 08:15:00|352.6|351.7|352.5|351.7|352.6|351.8|351.9|350.8|23273
1715674800000|2024-05-14 08:20:00|352.6|351.8|352|351|353|352.2|352|351|72650
1715675100000|2024-05-14 08:25:00|351.9|351.1|353|352.5|353.2|352.6|351.6|350.7|36194
1715675400000|2024-05-14 08:30:00|353.1|352.3|352.9|352.2|353.2|352.9|352.8|352.1|14405
1715675700000|2024-05-14 08:35:00|352.5|351.9|351.9|351.4|352.5|351.9|351.8|351.3|29409
1715676000000|2024-05-14 08:40:00|352.2|351.7|350.7|350.1|352.5|352.1|350.6|350.1|27336
1715676300000|2024-05-14 08:45:00|350.3|349.5|349|348|350.3|349.6|349|348|18186
1715676600000|2024-05-14 08:50:00|348.9|348.1|348.9|348.1|348.9|348.1|348.9|348|6664
1715676900000|2024-05-14 08:55:00|349.1|348.2|348.7|348.1|349.1|348.4|348.7|348.1|11248
1715677200000|2024-05-14 09:00:00|348.9|347.5|348.2|347.6|348.9|347.7|348.2|347.5|29951
1715677500000|2024-05-14 09:05:00|348.3|347.7|348.2|347.6|348.3|347.7|348|347.6|13481
1715677800000|2024-05-14 09:10:00|348.3|347.7|347.5|346.8|348.3|347.8|347.4|346.7|11245
1715678100000|2024-05-14 09:15:00|347.6|346.9|350.5|349.7|351|350.3|347.6|346.8|16995
1715678400000|2024-05-14 09:20:00|350.4|350.5|351|350.1|351.4|350.6|350.4|349.9|31612
1715678700000|2024-05-14 09:25:00|350.9|349.6|349.2|348.1|350.9|349.6|349.2|348.1|13228
1715679000000|2024-05-14 09:30:00|349.1|348.2|349|348.4|349.2|348.6|348.9|348.1|6574
1715679300000|2024-05-14 09:35:00|349.1|348.5|348.4|347.8|349.1|348.5|348.3|347.6|7083
1715679600000|2024-05-14 09:40:00|348.1|347.3|348|347.5|348.1|347.5|348|347.3|4047
1715679900000|2024-05-14 09:45:00|347.9|347.7|348.1|347.7|348.1|347.7|347.7|347.5|5015
1715680200000|2024-05-14 09:50:00|348|347.8|348.3|347.6|348.3|347.9|348|347.5|5713
1715680500000|2024-05-14 09:55:00|347.7|347.5|348|347.5|348|347.6|347.7|347.1|14260
1715680800000|2024-05-14 10:00:00|348.2|347.8|347.4|346.7|348.2|347.8|347.4|346.7|5316
1715681100000|2024-05-14 10:05:00|347|346.8|346.3|345.4|347|346.9|346.3|345.3|10471
1715681400000|2024-05-14 10:10:00||345.5||345.6||345.6||345.5|4710
1715681700000|2024-05-14 10:15:00|346.1|345.7|345.9|345.5|346.1|345.7|345.9|345.5|15365
1715682000000|2024-05-14 10:20:00|346.3|346|346.1|345.8|346.4|346|346.1|345.8|10844
1715682300000|2024-05-14 10:25:00|346.2|345.9|345.2|344.9|346.3|345.9|345.2|344.5|5263
1715682600000|2024-05-14 10:30:00|345.1|344.6|345.1|344.6|345.1|344.6|345.1|344.6|6532
1715682900000|2024-05-14 10:35:00|345.3|344.9|345.2|344.6|345.4|345|345.2|344.6|17784
1715683200000|2024-05-14 10:40:00|345|344.5|344.7|344.2|345.1|344.5|344.3|344.1|7225
1715683500000|2024-05-14 10:45:00|344.6|344.6|345.7|345.2|345.7|345.4|344.6|344.6|9585
1715683800000|2024-05-14 10:50:00|347.1|346.6|348.5|347.8|348.7|348.1|347.1|346.5|14092
1715684100000|2024-05-14 10:55:00|348.4|347.5|347.7|347|348.4|347.6|346.5|346.1|16798
1715684400000|2024-05-14 11:00:00|347.4|346.7|350.2|349|350.6|349.6|347.4|346.7|1541633
1715684700000|2024-05-14 11:05:00|350.1|348.8|350.1|349.1|350.2|349.2|349|348.3|5375
1715685000000|2024-05-14 11:10:00|350.2|349.2|350.4|349.5|350.4|349.7|350|349.2|4125
1715685300000|2024-05-14 11:15:00|350.5|349.6|350.5|349.9|350.5|349.9|350.4|349.6|6317
1715685600000|2024-05-14 11:20:00|350.2|349.7|351.8|351.1|352.1|351.1|350.2|349.7|12404
1715685900000|2024-05-14 11:25:00|352.7|351.2|354.6|353.8|354.8|353.8|352.4|351.1|44653
1715686200000|2024-05-14 11:30:00|354.3|353.5|359.1|357.7|359.1|357.7|354.3|353.5|135462
1715686500000|2024-05-14 11:35:00|359.2|358|361|359.9|361.2|360.4|359|358|237424
1715686800000|2024-05-14 11:40:00|361.1|360|361.8|360.7|363.1|361.8|359.8|358.8|101877
1715687100000|2024-05-14 11:45:00|360.9|360.6|361|359.9|361|360.6|358|357.3|88240
1715687400000|2024-05-14 11:50:00|361.1|360|361.2|360.5|362.2|361.2|361|360|52413
1715687700000|2024-05-14 11:55:00|361|360.6|367.2|366.2|369.5|368.1|361|360.6|153077
1715688000000|2024-05-14 12:00:00|367.9|366.3|367.7|366.3|369.1|367.8|364.5|362.7|182310
1715688300000|2024-05-14 12:05:00|367|366.2|367.1|366.5|370.7|369.6|367|366.2|69473
1715688600000|2024-05-14 12:10:00|367|366.1|367.2|365.9|368|367.1|364.3|362.5|123484
1715688900000|2024-05-14 12:15:00|367.3|366.1|368.8|367.5|369.4|367.9|365|364.4|129503
1715689200000|2024-05-14 12:20:00|368.3|367.4|369.4|368.1|370.7|369.2|368.3|367.3|166148
1715689500000|2024-05-14 12:25:00|369.3|368.2|370|368.8|372|370.5|369.2|367.8|69130
1715689800000|2024-05-14 12:30:00|369.5|368.2|371.2|370|374.9|372.4|368|366.6|70198
1715690100000|2024-05-14 12:35:00|371|370.1|368.7|367.5|371.2|370.2|368.7|367.5|35975
1715690400000|2024-05-14 12:40:00|369.5|367.6|370.9|370|371|370|369.5|367.5|45225
1715690700000|2024-05-14 12:45:00|370.8|370.1|371.7|370.7|371.7|371|370.5|369.7|81069
1715691000000|2024-05-14 12:50:00|371.6|370.6|374.7|373.6|374.9|373.6|371.2|370.3|92884
1715691300000|2024-05-14 12:55:00|374.8|373.7|373.3|372.1|374.8|373.7|370.6|369.3|79117
1715691600000|2024-05-14 13:00:00|374.3|372|375.2|373.9|376.2|375.1|373.4|371.9|119211
1715691900000|2024-05-14 13:05:00|375.9|374.4|380.7|379|383.3|381.8|375.6|374.4|243095
1715692200000|2024-05-14 13:10:00|380.4|379.2|377|375.6|380.7|379.2|376.5|375.5|96092
1715692500000|2024-05-14 13:15:00|376|375.7|374.9|373.5|377|375.8|374.8|373.2|98205
1715692800000|2024-05-14 13:20:00|374|373.6|375.6|374.4|375.9|375.5|374|373.4|52407
1715693100000|2024-05-14 13:25:00|375.8|374.5|373|371.7|375.8|374.5|372.2|370.9|82464
1715693400000|2024-05-14 13:30:00|372.4|371.3|370.9|370.1|373.7|373|370.4|370.1|143347
1715693700000|2024-05-14 13:35:00|371|370.3|370.2|369|373|372.2|369.9|368.7|158670
1715694000000|2024-05-14 13:40:00|370.5|369.1|370.8|369.6|371.1|369.8|368.3|366.7|36815
1715694300000|2024-05-14 13:45:00|370.7|369.8|367.3|365.6|370.8|369.8|365.3|364.2|60970
1715694600000|2024-05-14 13:50:00|366.2|365.7|365.6|364.9|366.3|365.7|365|364.8|30939
1715694900000|2024-05-14 13:55:00|366.1|365.1|368|366.9|368.8|367.3|366.1|365.1|58444
1715695200000|2024-05-14 14:00:00|367.9|367|368|366.9|369.3|368.2|367|366.2|42785
1715695500000|2024-05-14 14:05:00|367.9|366.2|367.8|367.1|369|368.1|367|366.2|53955
1715695800000|2024-05-14 14:10:00|366.6|365.4|365.2|364.7|366.6|365.4|365.2|364.7|24907
1715696100000|2024-05-14 14:15:00|366.3|365.7|367.1|366.7|367.5|367.1|365.8|365.2|20305
1715696400000|2024-05-14 14:20:00|368.2|367.2|369.2|368.5|369.4|368.7|368.1|367.2|18558
1715696700000|2024-05-14 14:25:00|369.4|368.6|369.8|369.2|369.8|369.2|368.8|368.4|49727
1715697000000|2024-05-14 14:30:00|369.9|369.3|369.6|369.1|370.1|369.7|369.5|368.9|15221
1715697300000|2024-05-14 14:35:00|369.9|369.3|371.8|371|371.8|371|369.9|369.3|36687
1715697600000|2024-05-14 14:40:00|371.7|371.1|371.9|371.1|374|373.3|371.7|371.1|1603915
1715697900000|2024-05-14 14:45:00|371.8|371.2|371.8|371.4|372|371.4|371.3|371.2|23149
1715698200000|2024-05-14 14:50:00|371.9|371.6|372.2|371.4|372.6|372.1|371.7|371.3|42145
1715698500000|2024-05-14 14:55:00|372.4|371.5|372.9|372.3|374|373.2|371.8|371.5|32655
1715698800000|2024-05-14 15:00:00|373|372.4|372.3|371.8|373|372.5|372.2|371.7|28794
1715699100000|2024-05-14 15:05:00|372.4|372|367.8|367|372.4|372|367.8|367|74849
1715699400000|2024-05-14 15:10:00|367.9|367|367.8|366.8|368.1|367.5|366.7|365.2|4367
1715699700000|2024-05-14 15:15:00|367.7|366.7|367.3|366.8|368|367.2|366.8|366.1|5638
1715700000000|2024-05-14 15:20:00|367.2|366.7|367.3|366.9|367.6|367.2|366.4|365.8|5852
1715700300000|2024-05-14 15:25:00|367.2|366.8|367.3|366.8|369.8|369.2|367.2|366.7|5586
1715756400000|2024-05-15 07:00:00|371.3|367.2|364.2|362.6|371.3|367.2|361.6|359.8|55585
1715756700000|2024-05-15 07:05:00|366.8|364.1|362|360.4|366.8|365.5|361|359.5|61237
1715757000000|2024-05-15 07:10:00|362.4|360.5|366.5|365.3|366.6|365.9|362.3|360.5|20179
1715757300000|2024-05-15 07:15:00|366.1|365.2|364.2|363.6|366.1|365.2|363.5|362.8|4575
1715757600000|2024-05-15 07:20:00|364.7|363.7|360.1|359.4|364.7|364.1|359.5|358.3|203355
1715757900000|2024-05-15 07:25:00|359.9|359|356.8|355.9|359.9|359.2|354.5|353.7|44262
1715758200000|2024-05-15 07:30:00|356.7|355.8|356.9|356.1|360|359.2|356.4|355.6|55108
1715758500000|2024-05-15 07:35:00|356.8|356|356.7|355.9|356.9|356.3|355.5|355|24095
1715758800000|2024-05-15 07:40:00|356.1|355.1|354.6|353.8|356.1|355.7|354.1|353.2|27633
1715759100000|2024-05-15 07:45:00|355.6|354.7|353.9|353.1|355.7|355.1|353.8|353.1|64220
1715759400000|2024-05-15 07:50:00|353.8|353.4|353.6|353.1|355.3|354.6|353.6|352.9|56144
1715759700000|2024-05-15 07:55:00|353.7|353.4|355|354.2|355.8|355.3|353.5|352.9|50193
1715760000000|2024-05-15 08:00:00|354.9|354.3|357.2|356.5|357.4|356.7|354|353.4|28889
1715760300000|2024-05-15 08:05:00|357|356.4|356.5|355.5|357.5|357|355.8|355.2|21475
1715760600000|2024-05-15 08:10:00|356.4|355.6|355.5|354.8|356.4|355.6|353.3|353|38674
1715760900000|2024-05-15 08:15:00|355.9|354.9|356|355.4|357.5|356.9|355.5|354.8|19886
1715761200000|2024-05-15 08:20:00|355.9|354.9|356.4|355.5|356.5|356.1|354.3|354|19822
1715761500000|2024-05-15 08:25:00|356.3|355.4|354.7|354|356.5|356.1|354.7|354|39416
1715761800000|2024-05-15 08:30:00|354.5|354.1|354.3|353.9|355.5|354.9|354.1|353.4|23832
1715762100000|2024-05-15 08:35:00|354.5|354.1|353.7|353.2|354.6|354.3|352.2|351.8|40454
1715762400000|2024-05-15 08:40:00|353.6|351.9|350.6|350.1|353.6|351.9|350.6|350|44137
1715762700000|2024-05-15 08:45:00|350.4|350.2|346.5|346|350.4|350.2|346.1|345.8|103280
1715763000000|2024-05-15 08:50:00|346.3|346.1|350.4|349.9|350.6|349.9|346.3|346.1|101244
1715763300000|2024-05-15 08:55:00|350.3|349.4|348.7|347.7|350.8|350|348.6|347.7|67913
1715763600000|2024-05-15 09:00:00|348.3|347.8|348.6|348|349.1|348.8|347.6|346.8|48271
1715763900000|2024-05-15 09:05:00|348.5|348.1|348.3|347.9|349.2|348.5|347.9|347.4|10805
1715764200000|2024-05-15 09:10:00|348|347.3|348.1|347.4|348.7|348.1|347.4|346.8|62073
1715764500000|2024-05-15 09:15:00|348|348|348.4|347.7|349.4|348.9|348|347.7|27075
1715764800000|2024-05-15 09:20:00|349.8|349.4|350.6|350|351|350.3|349.5|349|43432
1715765100000|2024-05-15 09:25:00|351.4|350.9|351|350.5|352.3|352|349.9|349.3|10425
1715765400000|2024-05-15 09:30:00|351.4|350.8|351.6|350.7|351.9|351.2|350|349.5|71783
1715765700000|2024-05-15 09:35:00|351.5|350.9|351.3|350.9|351.6|351.1|350.6|349.8|20207
1715766000000|2024-05-15 09:40:00|351.8|351|350.2|349.5|351.8|351|350.1|349.5|7301
1715766300000|2024-05-15 09:45:00|350|349.4|349.7|349.3|350.9|350.4|349.6|349.3|16047
1715766600000|2024-05-15 09:50:00|349.6|348.9|349.6|349|350|349.4|349.5|348.8|19642
1715766900000|2024-05-15 09:55:00|349.9|349.4|351.7|351.1|351.7|351.2|349.9|349.3|39546
1715767200000|2024-05-15 10:00:00|352.3|351.8|351.1|350.5|352.4|352|350.6|350.2|12393
1715767500000|2024-05-15 10:05:00|351.8|350.6|351.3|350.7|351.8|351.3|351.2|350.6|7864
1715767800000|2024-05-15 10:10:00|351.5|350.8|351.1|350.3|352.3|351.9|350.8|350.2|8992
1715768100000|2024-05-15 10:15:00|351.5|350.4|351.2|350.8|352.1|351.5|351.1|350.3|21017
1715768400000|2024-05-15 10:20:00|351.3|350.9|351.5|351|352|351.6|351|350.3|22063
1715768700000|2024-05-15 10:25:00|351.4|351.1|351|350.6|351.5|351.1|350.9|350.4|5090
1715769000000|2024-05-15 10:30:00|351.3|350.9|351.5|350.9|351.5|351.2|350.9|350.3|10328
1715769300000|2024-05-15 10:35:00|351.4|350.7|351.3|350.6|351.4|350.9|351.1|350.5|16361
1715769600000|2024-05-15 10:40:00|351.2|350.9|351.1|350.7|351.4|351.2|351.1|350.5|6791
1715769900000|2024-05-15 10:45:00|351.3|350.8|351.3|350.8|351.9|351.5|351.3|350.8|15913
1715770200000|2024-05-15 10:50:00|351.1|350.9|351.9|351.6|351.9|351.6|350.9|350.8|10705
1715770500000|2024-05-15 10:55:00|353|352.5|354|353.5|354.9|354.2|353|352.5|12986
1715770800000|2024-05-15 11:00:00|353.9|353.9|352.9|352.5|354.4|353.9|352.9|352.3|14270
1715771100000|2024-05-15 11:05:00|352.8|352.2|353.5|353.1|353.5|353.2|352.3|351.8|9263
1715771400000|2024-05-15 11:10:00|353.8|353.4|354.7|354.2|356.8|356.1|353.8|353.4|78091
1715771700000|2024-05-15 11:15:00|354.8|355|355.2|354.7|356.6|356|354.7|354.7|11728
1715772000000|2024-05-15 11:20:00|355|354.5|355|354.4|355.7|355.2|354.5|353.9|4096
1715772300000|2024-05-15 11:25:00|354.9|354.3|354.2|353.8|354.9|354.3|353.8|353.2|3585
1715772600000|2024-05-15 11:30:00|354.8|354.2|354.4|354.1|355|354.4|354.3|354.1|9253
1715772900000|2024-05-15 11:35:00|354.3|353.7|353.8|353.4|354.4|354|353.8|353.2|9913
1715773200000|2024-05-15 11:40:00|353.7|353.3|353.6|353.1|353.7|353.3|352.6|352.1|15451
1715773500000|2024-05-15 11:45:00|353.9|353.4|354|353.8|354.5|354.3|353.9|353.4|4860
1715773800000|2024-05-15 11:50:00|353.9|353.7|354.2|353.7|354.6|354.2|353.8|353.6|5487
1715774100000|2024-05-15 11:55:00|354.1|353.6|352.4|351.9|354.4|354.1|352.4|351.8|6614
1715774400000|2024-05-15 12:00:00|352.6|352.3|353.3|352.7|353.9|353.2|352.5|351.9|8554
1715774700000|2024-05-15 12:05:00|353|352.3|352.5|352|353.3|352.6|352.5|352|6453
1715775000000|2024-05-15 12:10:00|352.4|351.9|352.9|352.5|353|352.5|352|351.5|8111
1715775300000|2024-05-15 12:15:00|353.3|352.6|352.4|352.1|353.3|352.6|352.1|351.3|5091
1715775600000|2024-05-15 12:20:00|352.8|352.4|353.5|352.9|353.6|353|352.8|352.4|11409
1715775900000|2024-05-15 12:25:00|353.6|353|352.2|351.5|353.6|353.3|351.9|351.5|5094
1715776200000|2024-05-15 12:30:00|354.2|352.7|358.1|357.4|367.2|365.2|354.2|352.7|134393
1715776500000|2024-05-15 12:35:00|358.8|358.1|358|357.2|359.7|358.9|357.1|356.5|43817
1715776800000|2024-05-15 12:40:00|357.9|357|358.8|358.1|358.8|358.1|356.3|355.3|12772
1715777100000|2024-05-15 12:45:00|358.7|357.9|356.4|356|358.7|358.1|356.2|355.4|37480
1715777400000|2024-05-15 12:50:00|356.8|356.5|358.9|358.2|359.7|359.3|356.8|356.3|324258
1715777700000|2024-05-15 12:55:00|358.8|357.6|359.2|358.7|359.8|359.2|358|357.4|22045
1715778000000|2024-05-15 13:00:00|359.1|358.5|360.4|360|360.8|360.3|358.9|358.5|38108
1715778300000|2024-05-15 13:05:00|360.3|360.6|361.6|361.2|362|361.6|360.3|360.2|28601
1715778600000|2024-05-15 13:10:00|361.4|361.4|363.6|363.2|364.8|364.1|361.4|361.3|115991
1715778900000|2024-05-15 13:15:00|363.8|363.3|363.9|363.4|364.3|364|363|362.6|34337
1715779200000|2024-05-15 13:20:00|364.4|363.5|363.1|362.5|364.9|364.2|361.5|361.2|35169
1715779500000|2024-05-15 13:25:00|363|361.8|360.8|360.4|363|362.4|360.5|360.3|12468
1715779800000|2024-05-15 13:30:00|361.5|360.9|363.6|363.1|363.6|363.1|360.5|359.9|29598
1715780100000|2024-05-15 13:35:00|363.5|363|366.9|366.5|367.9|367.3|363.4|363|62374
1715780400000|2024-05-15 13:40:00|367.4|367.1|365.8|365.5|368.3|367.8|365|364|52636
1715780700000|2024-05-15 13:45:00|365.6|365.3|365.4|365.1|366.9|366.2|364|363.7|28248
1715781000000|2024-05-15 13:50:00|365.3|365|366.9|366.3|368.9|368.3|364.5|363.9|38185
1715781300000|2024-05-15 13:55:00|367.3|366.5|363.8|362.9|367.3|366.6|363.5|362.9|15399
1715781600000|2024-05-15 14:00:00|363.6|363|364.1|363.6|364.8|364.1|362.7|362|23968
1715781900000|2024-05-15 14:05:00|364.5|364.1|366.8|366.5|367.2|366.8|364.5|364|23786
1715782200000|2024-05-15 14:10:00|366.7|366.2|366.1|365.6|366.8|366.4|365.9|365.6|36755
1715782500000|2024-05-15 14:15:00|366|365.7|364.1|363.7|366|365.7|363.6|363|18325
1715782800000|2024-05-15 14:20:00|364.8|364.3|365.1|364.6|365.7|365.1|364.6|364.1|15030
1715783100000|2024-05-15 14:25:00|365|364.4|363.7|363.3|366|365.4|363.5|363.1|57212
1715783400000|2024-05-15 14:30:00|363.8|363.4|364|363.7|364.6|364.3|363.6|363.1|8718
1715783700000|2024-05-15 14:35:00|363.9|363.8|364.9|364.3|365.3|364.9|363.8|363.7|6767
1715784000000|2024-05-15 14:40:00|364.8|364.4|364.3|364.1|364.8|364.8|364.3|364.1|14485
1715784300000|2024-05-15 14:45:00|364.6|364.2|365.8|365.4|366.2|365.8|364.5|364.2|19481
1715784600000|2024-05-15 14:50:00|365.7|365.2|365|364.7|365.8|365.3|364.3|364|23931
1715784900000|2024-05-15 14:55:00|365.3|364.8|364.9|364.6|366|365.8|364.9|364.6|22209
1715785200000|2024-05-15 15:00:00|365.2|364.8|365.3|365.1|366.3|366|364.9|364.6|13867
1715785500000|2024-05-15 15:05:00|365.2|364.9|364.8|364.5|365.2|365|364.5|364.3|34084
1715785800000|2024-05-15 15:10:00|364.7|364.3|364.4|364|364.7|364.5|363.8|363.7|25461
1715786100000|2024-05-15 15:15:00|364.5|364.1|362.2|362|364.5|364.3|362.2|362|22698
1715786400000|2024-05-15 15:20:00|362.3|361.7|362.6|362.4|362.7|362.5|361.9|361.7|41022
1715786700000|2024-05-15 15:25:00|362.5|362.5|364.2|363.7|364.4|363.7|362.4|362.2|55254
1715842800000|2024-05-16 07:00:00|365.8|363.2|366.3|365|367.6|366.2|365.5|363.1|22297
1715843100000|2024-05-16 07:05:00|366.4|365.1|366.6|365.1|369.3|367.7|366.3|365|36268
1715843400000|2024-05-16 07:10:00|366.5|363.6|363.5|362.5|366.5|363.6|362.9|362.2|16401
1715843700000|2024-05-16 07:15:00|363.1|361.9|359.4|358.7|363.1|361.9|358.9|358.6|26679
1715844000000|2024-05-16 07:20:00|359.7|359.5|359.9|359.5|360.1|359.7|358.5|357.4|19526
1715844300000|2024-05-16 07:25:00|360.9|360|360.3|359.4|361.7|360.7|360|359.3|19577
1715844600000|2024-05-16 07:30:00|360.7|359.5|362.5|361.8|363.3|362|360.5|359.5|4622
1715844900000|2024-05-16 07:35:00|362.2|361.5|361.2|360.6|362.2|361.5|360.2|360.1|6010
1715845200000|2024-05-16 07:40:00|361|360.3|360.6|359.7|361.2|360.4|360|359.6|6033
1715845500000|2024-05-16 07:45:00|360.5|360|359.9|359.3|360.6|360|359.7|359.2|8434
1715845800000|2024-05-16 07:50:00|359.7|359.2|359.1|358.7|359.7|359.2|359|358.7|8395
1715846100000|2024-05-16 07:55:00|359.2|359|359.3|358.7|359.5|359.2|358.3|357.6|44905
1715846400000|2024-05-16 08:00:00|359.4|358.5|357.4|357|359.6|358.9|357.4|357|95171
1715846700000|2024-05-16 08:05:00|357.7|357.3|358.4|357.9|358.5|358|356.7|356.6|42922
1715847000000|2024-05-16 08:10:00|358.2|358|357.5|357|358.5|358.2|357.1|356.6|29005
1715847300000|2024-05-16 08:15:00|357.7|357.1|356.5|356.2|357.7|357.4|356.4|356.2|11307
1715847600000|2024-05-16 08:20:00|356.3|356.1|356.7|356.1|356.7|356.3|356.2|356.1|16209
1715847900000|2024-05-16 08:25:00|356.1|355.6|357.2|356.5|357.3|357.1|355.8|355.4|12504
1715848200000|2024-05-16 08:30:00|357.3|356.6|356.5|356|358.3|357.6|356.2|356|13917
1715848500000|2024-05-16 08:35:00|356.3|356.1|357.1|356.6|357.1|356.9|356.3|356.1|5241
1715848800000|2024-05-16 08:40:00|357|357|357.8|357.5|357.9|357.5|357|357|3260
1715849100000|2024-05-16 08:45:00|357.6|357.3|357.2|356.7|358.1|357.7|357.1|356.6|15404
1715849400000|2024-05-16 08:50:00|356.8|356.6|356.8|356.4|356.8|356.6|356.8|356.4|5531
1715849700000|2024-05-16 08:55:00|356.7|356.3|356.8|356.5|356.8|356.5|355.8|355.5|25779
1715850000000|2024-05-16 09:00:00|356.7|356.6|356.8|356.6|356.9|356.6|356.7|356.5|7360
1715850300000|2024-05-16 09:05:00|356.7|356|356.5|356.3|356.7|356.3|356.3|356|11340
1715850600000|2024-05-16 09:10:00|356.4|356.2|356.3|356|356.4|356.2|356.3|356|1817
1715850900000|2024-05-16 09:15:00|356.6|356.3|359.9|359.4|359.9|359.4|356.6|356.2|10342
1715851200000|2024-05-16 09:20:00|360.5|359.5|359.9|359.3|360.5|360|359.9|359.3|8278
1715851500000|2024-05-16 09:25:00|359.8||359.7||359.9||359.7||3128
1715851800000|2024-05-16 09:30:00|359.6|359.6|361.4|360.8|362.1|361.4|359.6|359.6|9861
1715852100000|2024-05-16 09:35:00|361.9|360.9|362.4|361.8|362.4|361.8|361.9|360.9|2068
1715852400000|2024-05-16 09:40:00|362|361.9|363.2|362.9|363.6|362.9|362|361.5|11478
1715852700000|2024-05-16 09:45:00|363.1|362.5|362.5|362.1|363.1|362.5|362.3|362.1|7633
1715853000000|2024-05-16 09:50:00|362.4|361.9|362.5|362.1|362.5|362.1|362.1|361.8|12343
1715853300000|2024-05-16 09:55:00|362.6|362.3|362.6|362.2|362.6|362.3|362.6|362.2|2777
1715853600000|2024-05-16 10:00:00|363.7|362.3|362.7|362.2|363.7|363.1|362.4|362.2|5077
1715853900000|2024-05-16 10:05:00|362.6|362.1|362.6|361.9|362.8|362.2|362|361.5|618
1715854200000|2024-05-16 10:10:00|362.9|362|363.2|362.6|363.3|362.7|362.9|362|207
1715854500000|2024-05-16 10:15:00|363.3|362.7|363.7|363.1|363.7|363.1|363.1|362.4|766
1715854800000|2024-05-16 10:20:00|363.6|363|363.1|362.7|363.7|363.2|363.1|362.7|185
1715855100000|2024-05-16 10:25:00|363.2|362.8|363.3|362.8|363.3|362.8|363.2|362.7|0
1715855400000|2024-05-16 10:30:00|362.6|362.6|362.5|362.3|362.6|362.6|362.3|362|3563
1715855700000|2024-05-16 10:35:00|362.6|362.4|363.9|363.5|364.1|363.7|362.6|362.4|11763
1715856000000|2024-05-16 10:40:00|364|363.6|363.4|363.1|364|363.7|363.3|363.1|5723
1715856300000|2024-05-16 10:45:00|363.6|363.2|364.6|364.3|365.1|364.8|363.6|363.2|11941
1715856600000|2024-05-16 10:50:00|364.7||364.7||364.8||364.7||2097
1715856900000|2024-05-16 10:55:00|364.6|363.8|363|362.6|364.8|363.8|363|362.5|1280
1715857200000|2024-05-16 11:00:00|363.3|363|363.6|363.1|364.3|363.7|363.3|362.8|3121
1715857500000|2024-05-16 11:05:00|363.5|362.9|363.1|362.8|363.5|362.9|363.1|362.8|2940
1715857800000|2024-05-16 11:10:00|362.6|362.3|362.5|362.2|362.8|362.3|362.5|362.2|4725
1715858100000|2024-05-16 11:15:00|362.6|362.3|362.3|362|362.6|362.3|362.3|362|2379
1715858400000|2024-05-16 11:20:00|362.1|361.7|361.9|361.4|362.1|361.7|361.9|361.4|8619
1715858700000|2024-05-16 11:25:00|361.8|361.1|361.4|361|361.8|361.1|361.4|361|203
1715859000000|2024-05-16 11:30:00|361.3|360.8|360.4|359.9|361.3|360.8|360.4|359.9|9359
1715859300000|2024-05-16 11:35:00|360.3||360.2||360.4||360.2||820
1715859600000|2024-05-16 11:40:00|360.3|360.1|360.2|359.8|360.3|360.1|359.7|359.6|3983
1715859900000|2024-05-16 11:45:00|360.3|359.9|360.5|360.1|360.5|360.3|360|359.8|6261
1715860200000|2024-05-16 11:50:00|360.2|360|359.4|359.1|360.2|360|359.4|359.1|17950
1715860500000|2024-05-16 11:55:00|359.3|358.3|359|358.7|359.3|358.7|358.7|358.3|2963
1715860800000|2024-05-16 12:00:00|359.4|359|359.2|359.1|359.4|359.1|359.2|359|5423
1715861100000|2024-05-16 12:05:00|359.3|359|358.3|357.7|359.3|359|358.3|357.7|11125
1715861400000|2024-05-16 12:10:00|358.7|357.8|359.3|359|359.6|359|357.9|357.4|4497
1715861700000|2024-05-16 12:15:00|359.7|359.1|359.5|359.1|359.7|359.4|359.3|359|1413
1715862000000|2024-05-16 12:20:00|359.6|359.3|359|358.6|359.9|359.6|358.9|358.6|11257
1715862300000|2024-05-16 12:25:00|359.1|358.9|358.9|358.3|359.1|358.9|358.9|358.3|962
1715862600000|2024-05-16 12:30:00|358.8|359|358.5|358|359.5|359.3|358.5|358|7624
1715862900000|2024-05-16 12:35:00||358.1||358||358.1||358|1796
1715863200000|2024-05-16 12:40:00||358.1||358.1||358.1||358.1|506
1715863500000|2024-05-16 12:45:00|358.6|358.2|357.8|357.6|358.6|358.2|357.8|357.6|10506
1715863800000|2024-05-16 12:50:00|357.9|357.5|358|357.7|358.1|357.8|357.9|357.5|6101
1715864100000|2024-05-16 12:55:00|358.3|357.9|357.4|357|358.3|357.9|357.3|357|5262
1715864400000|2024-05-16 13:00:00|357.1|357.1|358.1|357.6|358.1|357.6|356.7|356.4|22837
1715864700000|2024-05-16 13:05:00|358|357.5|356.7|356.4|358|357.5|356.7|356.4|4080
1715865000000|2024-05-16 13:10:00|356.6|356.8|357.7|357.2|357.7|357.4|356.6|356.8|9794
1715865300000|2024-05-16 13:15:00|357.6|357.1|356.5|356.3|357.6|357.1|356.3|356|23321
1715865600000|2024-05-16 13:20:00|356.7|356.5|358.6|358.2|358.6|358.3|356.6|356.5|7951
1715865900000|2024-05-16 13:25:00|358.5|358.1|358.1|357.8|358.5|358.1|357.8|357.6|5061
1715866200000|2024-05-16 13:30:00|358.4|358.1|357.1|356.7|358.4|358.2|356.7|356.4|19353
1715866500000|2024-05-16 13:35:00|357|356.5|356|355.3|357|356.5|355.6|355.3|25603
1715866800000|2024-05-16 13:40:00|355.9|355.4|356.3|356|357.1|356.7|355.7|355.2|35168
1715867100000|2024-05-16 13:45:00|356.5|355.9|356.5|356.1|357.3|356.7|356.4|355.9|10072
1715867400000|2024-05-16 13:50:00|356.6|356.3|358.6|358|358.9|358.3|356.6|356.3|10568
1715867700000|2024-05-16 13:55:00|357.6|358.1|357.1|356.6|357.6|358.1|356.8|356.5|9248
1715868000000|2024-05-16 14:00:00|357.8|356.7|359.2|358.9|359.2|359|357.8|356.7|19405
1715868300000|2024-05-16 14:05:00|359.1|358.6|359.2|358.8|359.5|359.1|358.2|358|12160
1715868600000|2024-05-16 14:10:00|359.5|358.9|359.3|359|360|359.5|359.1|358.7|9551
1715868900000|2024-05-16 14:15:00|359.8|359.3|359.9|359.5|359.9|359.5|359.7|359.3|2467
1715869200000|2024-05-16 14:20:00|359.8|359.4|359.6|359.3|359.8|359.5|359|358.9|7497
1715869500000|2024-05-16 14:25:00|360.1|359.8|359.4|359|360.1|359.8|359.2|359|4822
1715869800000|2024-05-16 14:30:00|359.6|359.2|359.3|359|360|359.5|359.2|358.9|8843
1715870100000|2024-05-16 14:35:00|359.2|358.8|357.8|357.5|359.2|358.8|357.6|357.2|4304
1715870400000|2024-05-16 14:40:00|357.7|357.3|359.5|359.2|359.5|359.2|357.5|357.3|10297
1715870700000|2024-05-16 14:45:00|359.7|359.4|360.5|360.1|361.3|360.8|359.7|359.4|24451
1715871000000|2024-05-16 14:50:00|360.4|360.2|361.3|360.8|361.3|360.9|360.3|359.9|11451
1715871300000|2024-05-16 14:55:00|361.2|360.9|361.2|360.9|361.2|361|360.8|360.6|18077
1715871600000|2024-05-16 15:00:00|361.1|360.8|360.8|360.5|361.1|360.8|360.5|360.2|30587
1715871900000|2024-05-16 15:05:00|361.1|360.8|359.7|359.3|361.1|360.8|359.7|359.3|13163
1715872200000|2024-05-16 15:10:00|359.6|359.2|358.5|358.3|359.6|359.2|358.3|358|21570
1715872500000|2024-05-16 15:15:00|358.6|358.2|358.2|357.9|358.8|358.6|358.2|357.9|14189
1715872800000|2024-05-16 15:20:00|358.1|357.7|358|357.8|358.3|358.1|357.8|357.6|11551
1715873100000|2024-05-16 15:25:00|358.1|357.9|358.3|357.6|359|358.8|357.8|357.4|24563
1715929200000|2024-05-17 07:00:00|359.9|356.1|357|355.2|359.9|356.7|356.7|355.1|13523
1715929500000|2024-05-17 07:05:00|356.9|355.3|356.1|355|356.9|355.4|355.1|354.6|24623
1715929800000|2024-05-17 07:10:00|356.3|355.4|356.9|356.1|358.8|357.2|356.3|355.4|11624
1715930100000|2024-05-17 07:15:00|357.3|356.5|356.6|355.6|357.4|356.7|355.8|355.1|19741
1715930400000|2024-05-17 07:20:00|356.5|355.7|356.9|356|357.7|356.8|355.9|355.1|9593
1715930700000|2024-05-17 07:25:00|357.5|356.1|358.2|357.3|359.2|358.4|357.1|356.1|35609
1715931000000|2024-05-17 07:30:00|358.4|358|359.1|358.7|359.6|359|358.4|358|11507
1715931300000|2024-05-17 07:35:00|358.6|358.3|357.6|357.3|359.6|359.1|357.6|357.2|10005
1715931600000|2024-05-17 07:40:00|357.3|356.5|356.8|356.2|357.3|356.8|356.6|356.2|1283
1715931900000|2024-05-17 07:45:00|356.6|356.3|357.1|356.5|357.2|356.8|356.5|356.1|10922
1715932200000|2024-05-17 07:50:00|357|356|357.6|357|357.7|357.1|356.6|356|6504
1715932500000|2024-05-17 07:55:00|357.1|356.7|356.6|356.1|357.1|356.7|356.5|356|3600
1715932800000|2024-05-17 08:00:00|356.8|356.2|357.1|356.7|357.5|357|356.5|356|7247
1715933100000|2024-05-17 08:05:00|357.2|356.8|356.8|356.6|357.5|357.1|356.7|356.5|6416
1715933400000|2024-05-17 08:10:00|356.7|356.7|356.7|356.3|356.8|356.7|356.4|356.3|9444
1715933700000|2024-05-17 08:15:00|356.8|356.4|356.8|356.4|356.9|356.6|356.6|356.3|3383
1715934000000|2024-05-17 08:20:00|356.9|356.5|358.8|358.3|359.8|359.3|356.9|356.5|9031
1715934300000|2024-05-17 08:25:00|358.7|358.1|358.9|358.4|359.1|358.5|358.2|357.6|8906
1715934600000|2024-05-17 08:30:00|358.8|358.9|360.1|359.8|360.4|360.1|358.8|358.9|15830
1715934900000|2024-05-17 08:35:00|360.2|359.6|359.7|359.4|360.2|359.6|359.7|359.4|7895
1715935200000|2024-05-17 08:40:00|359.5|359.3|359.3|358.9|359.5|359.3|358.6|358.2|8736
1715935500000|2024-05-17 08:45:00|359.5|359.3|359.8|359.5|359.8|359.5|359.1|358.8|3767
1715935800000|2024-05-17 08:50:00|359.5|359|360|359.6|360|359.6|359.5|359|1902
1715936100000|2024-05-17 08:55:00|359.1|358.9|358.8|358.4|359.2|358.9|358.8|358.4|2567
1715936400000|2024-05-17 09:00:00|358.7|357.9|359|358.7|359|358.7|358.5|357.8|6986
1715936700000|2024-05-17 09:05:00|358.9|358.5|358.1|357.7|359|358.6|357.8|357.5|8706
1715937300000|2024-05-17 09:15:00|358.6|357.5|356.1|355.7|358.6|357.7|356|355.4|15149
1715937600000|2024-05-17 09:20:00|355.6|355.3|353.1|352.8|355.7|355.5|353.1|352.8|28866
1715937900000|2024-05-17 09:25:00|352.8|352.5|353.3|352.8|353.3|352.9|350.2|350|43409
1715938200000|2024-05-17 09:30:00|352.8|352.9|352.1|351.7|352.8|352.9|352.1|351.7|54507
1715938500000|2024-05-17 09:35:00|351.9|351.5|351.6|351.3|352.8|352.1|351|350.7|56311
1715938800000|2024-05-17 09:40:00|351.9|351.4|351.7|351.3|353|352.4|351.7|351.3|9608
1715939100000|2024-05-17 09:45:00|351.8|351.5|353.2|352.9|353.2|352.9|351.3|351|35023
1715939400000|2024-05-17 09:50:00|353.1|352.7|353|352.9|353.2|352.9|352.4|352.2|12035
1715939700000|2024-05-17 09:55:00|352.9|352.7|352.6|352.5|353|352.8|352.3|352.1|17748
1715940000000|2024-05-17 10:00:00|352.3|352.3|352.7|352.6|353.2|352.7|352.3|352|17862
1715940300000|2024-05-17 10:05:00|352.9|352.7|353.7|353.2|353.8|353.3|352.8|352.7|31398
1715940600000|2024-05-17 10:10:00|353.2|352.9|353.6|353.2|354.1|353.5|353.2|352.9|8405
1715940900000|2024-05-17 10:15:00|354.6|354|354.2|353.8|354.6|354.3|354|353.7|19304
1715941200000|2024-05-17 10:20:00|354.3|353.9|354.8|354.5|354.8|354.5|354.3|353.8|15854
1715941500000|2024-05-17 10:25:00|354.6|354.4|354.6|354.3|354.9|354.7|354.6|354.3|1213
1715941800000|2024-05-17 10:30:00|354.8|354.5|354.3|354.1|354.8|354.7|354.3|354.1|3912
1715942100000|2024-05-17 10:35:00|354.2|354|354.7|354.3|354.8|354.5|354.2|354|8231
1715942400000|2024-05-17 10:40:00|354.6|354.5|353.9|353.7|354.9|354.5|353.9|353.7|4202
1715942700000|2024-05-17 10:45:00|353.8|353.5|353|352.6|353.8|353.5|352.9|352.6|13396
1715943000000|2024-05-17 10:50:00|353.2|353|353.6|353.3|353.8|353.4|353.2|353|4710
1715943300000|2024-05-17 10:55:00|353.5|353.2|353.8|353.5|353.8|353.5|353.5|353.2|2708
1715943600000|2024-05-17 11:00:00|353.7|353.4|354.7|354.2|354.8|354.3|353.6|353.2|14768
1715943900000|2024-05-17 11:05:00|354.5|354.4|354.4|354.1|354.5|354.4|354.4|354.1|1803
1715944200000|2024-05-17 11:10:00|354.7|354.4|355.2|354.8|355.2|354.9|354.7|354.3|1983
1715944500000|2024-05-17 11:15:00|354.9|354.6|354.5|354.2|354.9|354.6|354.5|354.2|2852
1715944800000|2024-05-17 11:20:00|354.1|353.9|354.7|354.3|354.7|354.4|353.6|353.3|7090
1715945100000|2024-05-17 11:25:00|354.8|354.2|354.6|354.3|354.9|354.5|354.1|353.8|15415
1715945400000|2024-05-17 11:30:00|354.5|354.2|353.9|353.7|354.5|354.2|353.9|353.7|2439
1715945700000|2024-05-17 11:35:00|353.8|353.6|354|353.5|354.2|354|353.8|353.5|2223
1715946000000|2024-05-17 11:40:00|353.4|353.2|353.5|353.1|353.7|353.3|353.3|353.1|4521
1715946300000|2024-05-17 11:45:00|353.1|352.8|353|352.7|353.1|352.8|352.9|352.7|5531
1715946600000|2024-05-17 11:50:00|352.6|352.3|351.9|351.6|352.6|352.3|351.7|351.1|8287
1715946900000|2024-05-17 11:55:00|352.2|351.8|353.2|352.7|353.6|353.3|352.2|351.8|10778
1715947200000|2024-05-17 12:00:00|353.1|352.6|353|352.7|353.6|353.1|352.7|352.4|12551
1715947500000|2024-05-17 12:05:00|352.6|352.5|353.2|352.7|353.9|353.3|352.6|352.4|3713
1715947800000|2024-05-17 12:10:00|352.9|352.5|352.7|352.3|353.1|352.7|352.2|351.7|5987
1715948100000|2024-05-17 12:15:00|353.3|352.9|352.7|352.3|353.3|352.9|352.7|352.3|2833
1715948400000|2024-05-17 12:20:00|352.4|352.2|353.1|352.8|353.1|352.8|352|351.9|14373
1715948700000|2024-05-17 12:25:00|352.7|352.4|352.6|352.2|352.8|352.4|352.4|352.2|4678
1715949000000|2024-05-17 12:30:00|352.5|353|352.9|352.5|353.3|353|352.5|352.5|4825
1715949300000|2024-05-17 12:35:00|352.6|352.4|351.9|351.5|352.6|352.4|351.7|351.2|15862
1715949600000|2024-05-17 12:40:00|351.8|351.7|351.5|351.3|351.9|351.7|351.5|351.3|18634
1715949900000|2024-05-17 12:45:00|351.7|351.4|351.6|351.3|351.7|351.5|351.3|351.1|5265
1715950200000|2024-05-17 12:50:00|351.8|351.5|352.5|352.3|352.5|352.3|351.8|351.5|22786
1715950500000|2024-05-17 12:55:00|352.3|352.1|352.4|352.1|352.4|352.2|351.8|351.6|7049
1715950800000|2024-05-17 13:00:00|352.5|352.4|352.1|351.8|352.5|352.4|351.9|351.8|5377
1715951100000|2024-05-17 13:05:00|351.8|351.7|352.6|352.5|352.6|352.5|351.8|351.5|8031
1715951400000|2024-05-17 13:10:00|352.4|352.2|352.3|352|352.6|352.3|352.1|351.9|5363
1715951700000|2024-05-17 13:15:00|352.1|352.1|354|353.7|354|353.7|351.9|351.6|9862
1715952000000|2024-05-17 13:20:00|354.3|353.8|353.9|353.5|354.5|354.3|353.7|353.5|10466
1715952300000|2024-05-17 13:25:00|354.1|353.6|355.5|355|355.5|355.1|354.1|353.6|10102
1715952600000|2024-05-17 13:30:00|355.7|355.1|354.3|353.9|356.1|355.9|354.2|353.9|7429
1715952900000|2024-05-17 13:35:00|354|353.8|353.2|352.9|354|353.9|353.1|352.8|7440
1715953200000|2024-05-17 13:40:00|353.1|352.8|352.4|352.1|353.2|353|352.4|352.1|8391
1715953500000|2024-05-17 13:45:00|352.1|351.7|353.7|353.3|353.8|353.5|351.9|351.7|11253
1715953800000|2024-05-17 13:50:00|353.5|353.2|353.2|352.9|353.5|353.2|353.2|352.9|5091
1715954100000|2024-05-17 13:55:00|353.1|353|356.2|355.2|356.6|355.7|352.9|352.7|21137
1715954400000|2024-05-17 14:00:00|356.1|355.1|354.3|353.8|356.1|355.1|353.5|352.7|5487
1715954700000|2024-05-17 14:05:00|354.1|353.5|354.4|354.1|354.4|354.3|353.8|353.5|5731
1715955000000|2024-05-17 14:10:00|354.3||354.3||354.3||354.3||2142
1715955300000|2024-05-17 14:15:00|354.4|354.2|356|355.7|356|355.8|354.4|354.2|15185
1715955600000|2024-05-17 14:20:00|355.8|355.6|355.6|355.4|356|355.8|355.4|355.2|6945
1715955900000|2024-05-17 14:25:00|355.7|355.5|355.7|355.5|355.8|355.6|355.5|355.1|13211
1715956200000|2024-05-17 14:30:00|355.6|355.4|356.6|356.3|356.6|356.3|355.4|355.1|9659
1715956500000|2024-05-17 14:35:00|357.4|356.9|358.1|357.8|358.3|358.2|357.3|356.9|13702
1715956800000|2024-05-17 14:40:00|357.9|357.5|357.4|357.1|358.6|358.4|357.4|357.1|29816
1715957100000|2024-05-17 14:45:00|357.2|356.9|356.9|356.6|357.4|357.1|356.9|356.6|35112
1715957400000|2024-05-17 14:50:00|357.2|356.8|358.2|357.9|358.7|358.3|357.1|356.8|6169
1715957700000|2024-05-17 14:55:00|358.1|358|359.4|359.2|359.6|359.4|358.1|357.9|20569
1715958000000|2024-05-17 15:00:00|359.3|359.1|358.9|358.6|359.3|359.1|358|357.6|39192
1715958300000|2024-05-17 15:05:00|359.3|358.7|360|359.8|360.9|360.6|358.9|358.6|18720
1715958600000|2024-05-17 15:10:00|359.9|359.6|360.4|360|360.5|360.2|359.5|359.3|18785
1715958900000|2024-05-17 15:15:00|360.3|359.9|361|360.7|361.8|361.5|359.9|359.7|51095
1715959200000|2024-05-17 15:20:00|361.2|361|362.1|361.8|362.6|362.2|361.1|361|83595
1715959500000|2024-05-17 15:25:00|362|361.6|362.2|361.9|362.6|362.4|361.8|361.5|67432
1716188400000|2024-05-20 07:00:00|361.9|358.9|359.3|357.2|361.9|358.9|359.3|356|15143
1716188700000|2024-05-20 07:05:00|360.1|357.3|360.2|358.9|360.7|359|360.1|357.3|19621
1716189000000|2024-05-20 07:10:00|359.9|359.4|360.2|359.4|360.2|359.4|359.9|359.4|2145
1716189300000|2024-05-20 07:15:00|359.6|359.6|359.6|359|359.6|359.6|359.6|359|2743
1716189600000|2024-05-20 07:20:00|359|358|358.8|357.9|359.2|358.1|358.8|357.9|6586
1716189900000|2024-05-20 07:25:00|359.4|358.5|359.4|358.5|359.4|358.5|359.4|358.5|1700
1716190200000|2024-05-20 07:30:00|360.2|359.1|360.2|359.4|360.3|359.6|359.8|358.9|5534
1716190500000|2024-05-20 07:35:00|360.1|359.3|359.4|358.9|360.1|359.7|359.4|358.9|4867
1716190800000|2024-05-20 07:40:00|359.3|358.7|362|361|362.1|361|359.3|358.6|8913
1716191100000|2024-05-20 07:45:00|361.7|361.3|362.9|362.3|364.1|363.5|361.7|361.2|46684
1716191400000|2024-05-20 07:50:00|362.7|362.4|363.9|363.5|364|363.5|362.5|362.1|14663
1716191700000|2024-05-20 07:55:00|363.8|363.4|362.1|361.6|363.9|363.4|362.1|361.6|12013
1716192000000|2024-05-20 08:00:00|362|361.7|361.5|361.1|362|361.7|361.5|360.6|7111
1716192300000|2024-05-20 08:05:00|361.3|360.9|361.5|361.1|361.7|361.2|361.1|360.9|6807
1716192600000|2024-05-20 08:10:00|361.3|361.2|361.8|361.2|361.8|361.3|361.3|361.2|6403
1716192900000|2024-05-20 08:15:00|361.7|361.1|361.6|361|361.8|361.3|361.6|361|4262
1716193200000|2024-05-20 08:20:00|361.5|360.7|361.5|361|361.6|361.3|360.7|360.2|13018
1716193500000|2024-05-20 08:25:00|361.3|360.8|361.1|360.7|361.3|360.8|361.1|360.6|5564
1716193800000|2024-05-20 08:30:00|361|360.6|360.6|360.1|361|360.6|360.6|360.1|3865
1716194100000|2024-05-20 08:35:00|360.5|360|360.1|359.6|360.9|360.5|359.8|359.2|31955
1716194400000|2024-05-20 08:40:00|360||360.1||360.1||360||761
1716194700000|2024-05-20 08:45:00|360|359.4|360.1|359.6|360.1|359.6|359.5|359.1|5883
1716195000000|2024-05-20 08:50:00|359.8|359.5|359.5|359.1|359.8|359.6|359.5|359.1|5030
1716195300000|2024-05-20 08:55:00|359.3|358.9|360.4|359.9|360.4|360|359.3|358.9|6973
1716195600000|2024-05-20 09:00:00|360.1|359.8|362.5|361.9|362.5|361.9|360.1|359.8|8432
1716195900000|2024-05-20 09:05:00|362.3|362|363.9|363|365|364.3|362.3|361.8|44321
1716196200000|2024-05-20 09:10:00|363.8|363.2|363.7|363|363.8|363.4|363.3|362.8|8958
1716196500000|2024-05-20 09:15:00|363.6|362.9|364.7|364.2|364.7|364.2|363.5|362.9|11587
1716196800000|2024-05-20 09:20:00|364.9|364.3|364.6|364.2|364.9|364.4|364.6|364.1|37788
1716197100000|2024-05-20 09:25:00|364.3|363.9|365.9|365.6|366.5|365.8|364.3|363.9|3707
1716197400000|2024-05-20 09:30:00|365.8|365.4|365.9|365.6|365.9|365.6|365.8|365.4|10097
1716197700000|2024-05-20 09:35:00|366.3|365.7|366.9|366.3|366.9|366.3|366.3|365.7|1212
1716198000000|2024-05-20 09:40:00|366.7|365.9|366.2|365.8|366.7|365.9|365.7|365.2|21177
1716198300000|2024-05-20 09:45:00|366.3|365.9|365.9|365.4|367.7|366.8|365.3|364.7|33486
1716198600000|2024-05-20 09:50:00|366.2|365.3|365.4|364.9|366.3|365.7|365.4|364.9|10280
1716198900000|2024-05-20 09:55:00|365.5|364.6|365.5|364.6|365.5|364.7|364.3|364|6319
1716199200000|2024-05-20 10:00:00|365.7|364.7|365.7|364.9|366.1|365.4|365.6|364.7|36776
1716199500000|2024-05-20 10:05:00|365.6|364.8|366.4|366|366.4|366|365|364.3|8194
1716199800000|2024-05-20 10:10:00|366.3|365.8|367.2|366.7|367.2|366.7|366.2|365.8|14309
1716200100000|2024-05-20 10:15:00|367|366.5|367.8|367.5|367.8|367.5|367|366.5|13653
1716200400000|2024-05-20 10:20:00|367.7|367.1|367.5|366.9|367.8|367.4|367.4|366.9|14999
1716200700000|2024-05-20 10:25:00|367.6||367.5||367.6||367.5||11185
1716201000000|2024-05-20 10:30:00|367.2|367|367.9|367.4|367.9|367.5|367.2|366.7|35439
1716201300000|2024-05-20 10:35:00|368.1|367.5|368|367.4|368.1|367.8|367.3|367|3657
1716201600000|2024-05-20 10:40:00|368.1|367.2|367.8|367.2|368.1|367.4|367.3|367.1|4680
1716201900000|2024-05-20 10:45:00|367.6|367.3|367.8|367.3|367.8|367.4|367.6|367.3|1588
1716202200000|2024-05-20 10:50:00|367.7|367.1|367.5|367|367.8|367.1|367|366.6|10127
1716202500000|2024-05-20 10:55:00|367|366.6|366.6|366|367.1|366.6|366|365.6|6664
1716202800000|2024-05-20 11:00:00|366.5|366.1|366.4|366|366.5|366.1|366.2|365.9|1915
1716203100000|2024-05-20 11:05:00|365.9|365.5|366|365.5|366.5|366|365.9|365.5|3850
1716203400000|2024-05-20 11:10:00|365.6|365.2|365.4|365.1|365.6|365.5|365.4|365|4710
1716203700000|2024-05-20 11:15:00|365.6|365.2|364.8|364.5|365.6|365.2|364.8|364.5|2596
1716204000000|2024-05-20 11:20:00|365.1|364.8|365.1|364.8|365.1|364.8|365.1|364.8|2272
1716204300000|2024-05-20 11:25:00|365.4|365|365.3|364.8|365.6|365.2|365.3|364.8|11169
1716204600000|2024-05-20 11:30:00|365.4|365|365.6|365.2|365.6|365.2|365.4|365|3640
1716204900000|2024-05-20 11:35:00|365.5|364.8|365.1|364.6|365.5|365|365|364.6|8984
1716205200000|2024-05-20 11:40:00|365|364.8|365.1|364.7|365.2|364.9|365|364.5|5007
1716205500000|2024-05-20 11:45:00|365.3|364.5|365.4|365|365.4|365.1|365.3|364.5|2423
1716205800000|2024-05-20 11:50:00|365.1|364.8|365.1|364.7|365.2|365|365.1|364.7|4855
1716206100000|2024-05-20 11:55:00|364.7|364.5|364.4|364|364.7|364.5|364.1|363.4|8716
1716206400000|2024-05-20 12:00:00|364.9|364.4|364.6|364.3|364.9|364.4|364.6|364.3|7265
1716206700000|2024-05-20 12:05:00|364.5|364.2|364.1|363.8|364.5|364.2|364|363.7|6792
1716207000000|2024-05-20 12:10:00|364|363.7|364.1|363.7|364.1|363.8|363.8|363.5|17491
1716207300000|2024-05-20 12:15:00|364.3|363.9|364.6|364.4|365.3|364.8|364.3|363.9|5611
1716207600000|2024-05-20 12:20:00|364.7|364.3|363.5|363|364.7|364.3|363.5|362.8|4097
1716207900000|2024-05-20 12:25:00|363.1|362.8|364|363.5|364|363.6|362.8|362.4|50790
1716208200000|2024-05-20 12:30:00|364.3|363.6|363.9|363.5|364.4|363.9|363.9|363.5|7251
1716208500000|2024-05-20 12:35:00|363.6|363.2|362.3|361.8|363.6|363.5|362.1|361.4|20229
1716208800000|2024-05-20 12:40:00|362.9|362|361.9|361.4|363.3|362.9|361.9|361.4|7831
1716209100000|2024-05-20 12:45:00|362.3|361.6|362.4|361.7|362.4|361.7|362.3|361.6|4144
1716209400000|2024-05-20 12:50:00|362.2|361.9|362.4|361.9|362.4|361.9|362|361.9|2523
1716209700000|2024-05-20 12:55:00|361.8|361.4|363.1|362.2|363.1|362.2|361.4|360.8|7936
1716210000000|2024-05-20 13:00:00|363.4|362.3|363.4|362.7|363.6|362.7|363.3|362.3|6525
1716210300000|2024-05-20 13:05:00|363.3|363.1|364.5|363.7|364.6|363.7|363.3|363.1|22217
1716210600000|2024-05-20 13:10:00|364.4|363.6|363.6|363|364.5|363.6|363.6|363|3481
1716210900000|2024-05-20 13:15:00|363.4|362.9|363.6|363.1|363.6|363.4|363.1|362.8|4525
1716211200000|2024-05-20 13:20:00|363.5|363.2|362.9|362.4|363.5|363.2|362.9|362.4|2744
1716211500000|2024-05-20 13:25:00|362.8|362.3|362.6|362.2|362.8|362.4|362.6|362.2|5477
1716211800000|2024-05-20 13:30:00|362.4|362.1|360.3|359.8|362.6|362.4|360.1|359.4|51934
1716212100000|2024-05-20 13:35:00|360|359.3|358.4|357.8|360|359.3|357.9|357.2|30515
1716212400000|2024-05-20 13:40:00|358.1|357.5|355.9|355.2|358.1|357.5|355|354.1|47848
1716212700000|2024-05-20 13:45:00|355.8|355|356.8|356|357.1|356.6|355.8|355|53575
1716213000000|2024-05-20 13:50:00|357.2|356.1|358.5|358|358.5|358|357.2|356.1|33400
1716213300000|2024-05-20 13:55:00|358.4|357.7|358.9|358.2|359.1|358.3|357.7|357.3|5582
1716213600000|2024-05-20 14:00:00|358.8|357.5|359.1|358.3|359.1|358.3|357.6|357.2|5138
1716213900000|2024-05-20 14:05:00|359|359.1|359.5|358.9|359.5|359.1|358.9|358.8|9796
1716214200000|2024-05-20 14:10:00|359.4|358.7|359.1|358.7|359.6|359.1|359.1|358.7|9570
1716214500000|2024-05-20 14:15:00|358.9|358.5|357.7|357.1|359|358.5|357.4|357.1|28989
1716214800000|2024-05-20 14:20:00|357.8|357.4|358.3|357.6|358.4|358|357.8|357.4|7122
1716215100000|2024-05-20 14:25:00|358.2|357.2|356.5|355.7|358.2|357.6|356.5|355.7|10896
1716215400000|2024-05-20 14:30:00|356.4|356.7|357.2|356.5|357.7|356.9|356.2|356.5|23191
1716215700000|2024-05-20 14:35:00|356.9|356.3|355.8|355.3|356.9|356.3|355.7|355|18944
1716216000000|2024-05-20 14:40:00|356|355.8|356|355.7|356.4|355.8|355.7|355.3|24562
1716216300000|2024-05-20 14:45:00|355.8|355.3|356.4|356|356.8|356.1|355.4|355|28560
1716216600000|2024-05-20 14:50:00|356.2|355.7|355.1|354.8|356.2|355.7|354.3|354|20888
1716216900000|2024-05-20 14:55:00|354.9|354.6|354.8|354.3|355.3|354.9|354.5|354.2|30253
1716217200000|2024-05-20 15:00:00|354.9|354.4|354|353.5|354.9|354.4|353.8|353.1|20231
1716217500000|2024-05-20 15:05:00|354.1|353.6|354.5|354|354.8|354.2|353.7|353.3|18221
1716217800000|2024-05-20 15:10:00|354.3|353.9|354.2|353.7|354.3|354|354|353.6|19503
1716218100000|2024-05-20 15:15:00|354.1|353.6|354|353.7|354.1|353.8|353.3|352.8|22394
1716218400000|2024-05-20 15:20:00|354.2|353.9|353.4|353|354.5|354.2|353.4|353|26213
1716218700000|2024-05-20 15:25:00|353.3|353.1|355.6|355|355.7|355.2|353.2|353|66830
1716274800000|2024-05-21 07:00:00|353|351.2|353|351.8|353.2|352|352.9|351.2|38832
1716275100000|2024-05-21 07:05:00|352.9|351.2|351|350.1|352.9|351.2|348.6|348|53047
1716275400000|2024-05-21 07:10:00|350.7|349.5|352.8|351.6|353.5|352.8|349.7|348.2|89981
1716275700000|2024-05-21 07:15:00|352.3|351.7|352.1|350.9|352.3|352|352.1|350.7|8017
1716276000000|2024-05-21 07:20:00|352|351.1|349.4|348.7|352.1|351.1|349.4|348.6|34518
1716276300000|2024-05-21 07:25:00|349.6|348.8|350.6|350.2|350.8|350.2|349|348.2|55204
1716276600000|2024-05-21 07:30:00|350.5|350.1|350.9|350.6|351.8|351.2|350|349.4|11578
1716276900000|2024-05-21 07:35:00|350.6|350.7|351.3|351|351.3|351|350.1|349.5|6597
1716277200000|2024-05-21 07:40:00|351.8|351.1|353.2|352.7|353.2|352.7|351.8|351.1|23442
1716277500000|2024-05-21 07:45:00|352.5|352.8|351.8|351.2|352.5|352.8|351.6|350.9|24321
1716277800000|2024-05-21 07:50:00|351.9|351.4|351.5|351.2|352.1|351.5|351|350.8|10120
1716278100000|2024-05-21 07:55:00|351.7|351.1|351.1|350.4|351.9|351.8|350.8|350.4|26095
1716278400000|2024-05-21 08:00:00|351|350.9|351.9|351.5|351.9|351.6|350.8|350.5|8846
1716278700000|2024-05-21 08:05:00|352.3|351.6|352.8|352.3|353.1|352.5|352.2|351.5|19831
1716279000000|2024-05-21 08:10:00|352.9|352.4|352.9|352.5|353.1|352.8|352.6|352.3|12204
1716279300000|2024-05-21 08:15:00|353.8|352.6|353|352.8|353.8|353.4|353|352.6|4312
1716279600000|2024-05-21 08:20:00|352.9|352.6|352.5|352.1|352.9|352.6|351.8|351.5|6850
1716279900000|2024-05-21 08:25:00|352.3|352|351|350.5|352.3|352|351|350.5|19541
1716280200000|2024-05-21 08:30:00|351.1|350.6|350.3|350|351.3|351|350.3|350|12194
1716280500000|2024-05-21 08:35:00|350.1|349.8|349.7|349.2|350.2|349.8|348.9|348.3|23890
1716280800000|2024-05-21 08:40:00|349.5|349.3|349.4|349|349.7|349.3|349.2|349|7655
1716281100000|2024-05-21 08:45:00|349.1|348.5|347.2|346.9|349.1|348.5|347|346.5|30217
1716281400000|2024-05-21 08:50:00|346.7|346.1|347.1|346.8|347.7|347.5|346.1|345.7|55832
1716281700000|2024-05-21 08:55:00|347.2|347|346.8|346.3|348.2|347.7|345.7|345.3|23275
1716282000000|2024-05-21 09:00:00|346.7|346.2|347.7|347.4|348|347.5|346.5|346.2|22310
1716282300000|2024-05-21 09:05:00|347.8|347.5|349.1|348.9|349.7|349.1|347.8|347.5|13238
1716282600000|2024-05-21 09:10:00|349.2|349|349.3|349|349.4|349.1|349.2|349|10001
1716282900000|2024-05-21 09:15:00|349.1|348.9|349.9|349.6|349.9|349.6|349.1|348.7|18607
1716283200000|2024-05-21 09:20:00|349.6|349.2|350|349.5|350|349.7|349.6|349.2|9100
1716283500000|2024-05-21 09:25:00|349.9|349.6|349.9|349.6|349.9|349.7|349.9|349.6|3196
1716283800000|2024-05-21 09:30:00|349.7|349.5|348.3|347.6|349.7|349.5|348.2|347.6|13322
1716284100000|2024-05-21 09:35:00|348.4|347.7|348|347.7|348.4|347.8|347.9|347.5|6130
1716284400000|2024-05-21 09:40:00|348.1|347.8|347.4|347|348.1|347.8|347.4|347|11544
1716284700000|2024-05-21 09:45:00|347.7|347.2|348.2|347.7|348.8|348.3|347.2|347|33604
1716285000000|2024-05-21 09:50:00|348.1|347.4|347.8|347.5|348.1|347.6|347.7|347.4|2979
1716285300000|2024-05-21 09:55:00|347.5|347|347|346.7|347.5|347.2|347|346.4|7390
1716285600000|2024-05-21 10:00:00|346.8|346.5|347.4|346.9|347.7|347.4|346.7|346.5|15861
1716285900000|2024-05-21 10:05:00|347.5|347|348.6|348.2|348.6|348.2|347.3|347|15762
1716286200000|2024-05-21 10:10:00|348.9|348.3|350.5|350|350.5|350.1|348.9|348.3|9979
1716286500000|2024-05-21 10:15:00|350.2|349.7|349.1|348.8|350.2|349.8|349.1|348.8|6726
1716286800000|2024-05-21 10:20:00|348.9|348.3|348.5|348|348.9|348.5|348.2|347.9|6794
1716287100000|2024-05-21 10:25:00|348.6|348.2|349.3|348.8|349.8|349.1|348.6|348.2|4782
1716287400000|2024-05-21 10:30:00|349.4|348.4|348.7|348.3|349.4|348.4|348.7|348.1|2662
1716287700000|2024-05-21 10:35:00|348.3|347.9|348.3|347.9|348.6|348.4|348.2|347.9|5746
1716288000000|2024-05-21 10:40:00|348.4|348|348.6|348.2|348.6|348.4|348.2|347.9|14641
1716288300000|2024-05-21 10:45:00|348.8|348.3|347.7|347.2|348.9|348.6|347.7|347.2|4908
1716288600000|2024-05-21 10:50:00|347.6|347.1|347.8|347.5|347.9|347.6|347.5|347.1|12616
1716288900000|2024-05-21 10:55:00|347.5|347.1|347.6|347.2|347.6|347.2|347.4|347.1|5652
1716289200000|2024-05-21 11:00:00|347.5|347.3|349|348.4|349|348.4|347.4|347|61995
1716289500000|2024-05-21 11:05:00|349.9|348.5|350|349.5|350|349.5|349.1|348.5|10422
1716289800000|2024-05-21 11:10:00|350.4|350|349|348.6|350.4|350.1|349|348.6|4397
1716290100000|2024-05-21 11:15:00|348.9|348.4|349.3|348.9|349.7|349.3|348.6|348.4|11613
1716290400000|2024-05-21 11:20:00|349.6|349|349.9|349.5|349.9|349.5|349.6|349|7917
1716290700000|2024-05-21 11:25:00|349.7|349.6|350.2|349.8|350.2|350|349.7|349.3|5475
1716291000000|2024-05-21 11:30:00|350.4|350.1|352.1|351.7|352.2|351.7|350.4|350.1|8064
1716291300000|2024-05-21 11:35:00|352.8|352.3|352.4|352.2|353.2|352.7|352.4|352.2|12127
1716291600000|2024-05-21 11:40:00|352.7|352.4|351.2|350.9|352.7|352.4|350.5|350.3|12453
1716291900000|2024-05-21 11:45:00|351.1|351|351.2|351|351.2|351|351.1|350.9|3284
1716292200000|2024-05-21 11:50:00|351.3|351.1|350.9|350.4|351.6|351.1|350.4|349.9|4723
1716292500000|2024-05-21 11:55:00|350.8|350.1|350.4|350.1|350.9|350.2|350.4|350.1|4182
1716292800000|2024-05-21 12:00:00|350.9|350.2|351.9|351.6|352.9|352.3|350.8|350.2|18395
1716293100000|2024-05-21 12:05:00|352.1|351.7|352.8|352.3|352.9|352.5|351.9|351.4|4870
1716293400000|2024-05-21 12:10:00|352.5|352.1|351.9|351.5|352.5|352.1|351.6|351.3|11072
1716293700000|2024-05-21 12:15:00|352.1|351.6|352.1|351.7|352.3|351.7|352.1|351.6|10070
1716294000000|2024-05-21 12:20:00|352|351.5|352.2|351.7|352.2|351.7|351.8|351.5|3804
1716294300000|2024-05-21 12:25:00|352.3|351.9|351.5|351.2|352.3|351.9|351.5|351.2|10258
1716294600000|2024-05-21 12:30:00|351.3|351.3|351.1|350.6|351.4|351.3|350.4|350.1|12235
1716294900000|2024-05-21 12:35:00|351|350.7|350.8|350.5|351|350.8|350.6|350.3|4504
1716295200000|2024-05-21 12:40:00|351.1|350.7|351.8|351.3|351.8|351.3|350.8|350.6|5801
1716295500000|2024-05-21 12:45:00|351.9|351.4|351.1|350.6|351.9|351.7|351|350.5|6577
1716295800000|2024-05-21 12:50:00|351.3|350.8|350.3|349.9|351.3|350.9|350.2|349.9|10038
1716296100000|2024-05-21 12:55:00|350.5|350.3|349.9|349.5|350.5|350.3|349.8|349.5|7006
1716296400000|2024-05-21 13:00:00|349.7|349.3|349.8|349.5|349.9|349.7|349.4|348.9|10134
1716296700000|2024-05-21 13:05:00|349.9|349.6|350.1|349.9|350.1|349.9|349.8|349.5|9609
1716297000000|2024-05-21 13:10:00|350|349.8|350.2|350|350.2|350|350|349.8|5894
1716297300000|2024-05-21 13:15:00|350.3|350.1|351.7|351.3|351.8|351.3|350.3|350.1|5111
1716297600000|2024-05-21 13:20:00|351.4|351.4|350|349.7|351.4|351.4|350|349.7|10308
1716297900000|2024-05-21 13:25:00|350.1|349.9|349.4|349.1|350.8|350.4|349.4|349.1|10818
1716298200000|2024-05-21 13:30:00|349.5|349.2|350.5|350.2|351|350.5|349.4|348.9|12750
1716298500000|2024-05-21 13:35:00|350.4|350.1|352|351.8|352|351.8|350.1|350|16864
1716298800000|2024-05-21 13:40:00|351.9|351.7|351.7|351.4|352.2|352.1|351.6|351.3|26358
1716299100000|2024-05-21 13:45:00|351.6|351.5|351.2|350.9|351.7|351.5|351.2|350.8|23190
1716299400000|2024-05-21 13:50:00|351.1|351|351.4|351.1|351.4|351.2|351.1|351|9598
1716299700000|2024-05-21 13:55:00|351.1|351|350.7|350.2|351.4|351.1|350.3|350|14935
1716300000000|2024-05-21 14:00:00|350.6|350.3|351.2|350.9|351.2|350.9|350.5|350.3|11124
1716300300000|2024-05-21 14:05:00|350.9|351|350.8|350.6|350.9|351|350.8|350.6|6026
1716300600000|2024-05-21 14:10:00|350.6|350.5|350.4|350.2|350.6|350.5|350.4|350.2|5892
1716300900000|2024-05-21 14:15:00|350.3|350|350.4|350.2|350.4|350.2|350.3|350|9646
1716301200000|2024-05-21 14:20:00|350.5|350.3|350.6|350.4|350.6|350.4|350.4|350.3|10960
1716301500000|2024-05-21 14:25:00|350.7|350.5|352.2|351.8|352.2|351.8|350.7|350.4|12627
1716301800000|2024-05-21 14:30:00|352.1|351.9|352.9|352.6|352.9|352.7|352.1|351.8|13315
1716302100000|2024-05-21 14:35:00|352.8|352.4|354.2|353.9|354.7|354.3|352.3|352.1|14716
1716302400000|2024-05-21 14:40:00|354.4|354.1|354.8|354.6|355.4|355.1|354.4|354.1|22000
1716302700000|2024-05-21 14:45:00|355|354.7|354.9|354.7|355.3|355.1|354.9|354.6|20166
1716303000000|2024-05-21 14:50:00|354.6|354.4|355|354.8|355|354.8|354.3|354.2|9520
1716303300000|2024-05-21 14:55:00|355.2|354.9|355.2|354.9|355.8|355.5|355|354.8|16619
1716303600000|2024-05-21 15:00:00|354.8|354.6|355|354.7|355.9|355.8|354.2|353.9|27030
1716303900000|2024-05-21 15:05:00|355.4|355.3|356.3|356|356.3|356|355|354.8|21202
1716304200000|2024-05-21 15:10:00|356.2|355.9|358.8|358.5|358.8|358.5|356|355.7|81187
1716304500000|2024-05-21 15:15:00|358.5|358.3|357.8|357.6|359|358.7|357.2|357|38376
1716304800000|2024-05-21 15:20:00|357.9|357.7|357.2|357|358.1|358|357|356.9|45651
1716305100000|2024-05-21 15:25:00|357.3|357.1|357.7|357.4|358.1|357.9|357.2|357|82308
1716361200000|2024-05-22 07:00:00|353.7|350.7|354.7|352.9|358.3|356.6|353.5|350.7|23428
1716361500000|2024-05-22 07:05:00|355.5|354.1|359.2|357.7|360|358.5|355.3|354.1|17597
1716361800000|2024-05-22 07:10:00|359.1|357.4|359.5|358.6|362.2|360.9|358.4|357.4|37936
1716362100000|2024-05-22 07:15:00|360.6|359.2|359.8|359|360.9|359.6|359.3|358.3|22033
1716362400000|2024-05-22 07:20:00|359.1|358.6|360.2|359.4|360.5|359.5|358.6|357.6|31512
1716362700000|2024-05-22 07:25:00|360.1|359.3|359|358.2|360.2|359.4|358.9|358.2|27696
1716363000000|2024-05-22 07:30:00|359.2|358.4|359.4|358.7|359.5|358.7|359.2|358.4|9628
1716363300000|2024-05-22 07:35:00|359.3|358.8|360.8|359.7|360.8|359.8|359.3|358.8|6662
1716363600000|2024-05-22 07:40:00|359.8|358.7|360.5|360|360.5|360|359.4|358.7|19264
1716363900000|2024-05-22 07:45:00|360.4|359.7|359|358.5|360.4|359.7|358.9|358.2|35974
1716364200000|2024-05-22 07:50:00|359.2|358.6|357.6|357.1|359.3|358.8|357.4|356.8|23807
1716364500000|2024-05-22 07:55:00|357.5|357|357.3|356.6|357.6|357|356.5|355.7|24719
1716364800000|2024-05-22 08:00:00|357.4|356.9|357.9|357.5|357.9|357.6|357.3|356.9|14847
1716365100000|2024-05-22 08:05:00|358|357.8|359|358.3|359|358.5|358|357.8|14986
1716365400000|2024-05-22 08:10:00|358.9|358.2|359.3|358.7|359.3|358.9|358.8|358.2|12720
1716365700000|2024-05-22 08:15:00|359.4|358.9|359.6|359.1|359.7|359.3|359.4|358.9|5475
1716366000000|2024-05-22 08:20:00|359.5|359|359.5|359|359.5|359.1|359.5|359|8034
1716366300000|2024-05-22 08:25:00|359.1|358.7|359.8|359.3|360.1|359.6|359.1|358.6|9241
1716366600000|2024-05-22 08:30:00|359.7|359.5|360|359.6|360|359.7|359.6|359.5|6389
1716366900000|2024-05-22 08:35:00|360.2|359.7|360.3|359.8|360.4|360|360.2|359.7|37699
1716367200000|2024-05-22 08:40:00|360.6|360.1|360.5|360.2|360.6|360.2|360.5|360.1|5974
1716367500000|2024-05-22 08:45:00|360.1|359.8|359.6|359.3|360.5|360|359.6|359.3|13679
1716367800000|2024-05-22 08:50:00|359.5|359.2|359.2|358.8|359.5|359.2|359.1|358.6|10497
1716368100000|2024-05-22 08:55:00|359|358.9|359.2|358.9|359.6|359.2|359|358.9|6078
1716368400000|2024-05-22 09:00:00|359.3|358.8|359.3|358.9|359.3|359|359.1|358.8|15696
1716368700000|2024-05-22 09:05:00|359.2|358.8|359.3|358.9|359.3|359|359.1|358.8|8369
1716369000000|2024-05-22 09:10:00|359.2|359|359.3|359|359.3|359|359.1|358.9|4229
1716369300000|2024-05-22 09:15:00|359.2|358.8|358.2|357.7|359.3|358.8|358.2|357.7|8891
1716369600000|2024-05-22 09:20:00|358.1|357.8|356.5|355.9|358.1|358|356.5|355.8|28307
1716369900000|2024-05-22 09:25:00|356.6|356|356.9|356.3|356.9|356.6|356.6|356|7713
1716370200000|2024-05-22 09:30:00|356.7|356.4|356.7|356.1|356.7|356.4|356|355.5|11644
1716370500000|2024-05-22 09:35:00|356.6|356.2|356.5|356|357.2|356.8|356.5|356|5347
1716370800000|2024-05-22 09:40:00|356.4|355.3|355.3|354.7|356.4|355.3|355.3|354.6|15191
1716371100000|2024-05-22 09:45:00|354.9|354.8|353.3|352.9|354.9|354.8|353.2|352.9|14262
1716371400000|2024-05-22 09:50:00|353.2|352.8|352.9|352.4|353.6|353.1|352.1|351.6|14853
1716371700000|2024-05-22 09:55:00|353.5|352.5|352.7|352.3|353.5|352.8|352.5|352.1|20427
1716372000000|2024-05-22 10:00:00|352.8|352.4|351.8|351.3|353|352.5|351.8|351.2|13735
1716372300000|2024-05-22 10:05:00|351.6|351.2|352.1|351.5|352.4|351.9|351.4|351|15456
1716372600000|2024-05-22 10:10:00|352|351.6|352.2|351.5|352.3|351.8|351.7|351|13707
1716372900000|2024-05-22 10:15:00|352.1|351.4|351.7|351.2|352.1|351.4|351.7|351.2|15739
1716373200000|2024-05-22 10:20:00|352|351.4|352.1|351.6|352.2|351.8|352|351.4|15728
1716373500000|2024-05-22 10:25:00|352.2|352|351.1|350.7|352.4|352|351.1|350.7|7390
1716373800000|2024-05-22 10:30:00|351|350.6|349.6|349.1|351.1|350.6|348.8|348.5|46750
1716374100000|2024-05-22 10:35:00|349.9|349.6|347.4|346.9|350.4|349.9|347.4|346.8|53428
1716374400000|2024-05-22 10:40:00|346.9|346.8|348.2|347.6|348.7|348.2|344.9|344.4|83604
1716374700000|2024-05-22 10:45:00|347.8|347.4|348.1|347.7|348.2|347.8|347.7|346.9|37412
1716375000000|2024-05-22 10:50:00|348.2|347.8|349.1|348.6|349.2|348.6|347.3|346.7|52160
1716375300000|2024-05-22 10:55:00|349.4|349|349.8|349.3|350.1|349.7|349.4|349|21112
1716375600000|2024-05-22 11:00:00|349.6|349.4|349.6|349.2|349.7|349.4|349.5|349.1|15133
1716375900000|2024-05-22 11:05:00|349.3|349.1|351.2|350.6|352.2|351.8|349.3|349.1|20863
1716376200000|2024-05-22 11:10:00|351.1|350.7|350.4|350|351.1|350.7|350.4|350|4005
1716376500000|2024-05-22 11:15:00|350.5|350.1|349.7|349.3|350.9|350.5|349.6|349.3|17406
1716376800000|2024-05-22 11:20:00|349.5|349.1|349|348.7|349.5|349.1|349|348.7|9731
1716377100000|2024-05-22 11:25:00|349.5|349.1|349.5|349|349.7|349.3|349|348.7|3500
1716377400000|2024-05-22 11:30:00|349.4|348.7|350|349.6|350|349.6|348.7|348.6|9429
1716377700000|2024-05-22 11:35:00|349.9|349.4|348.7|348.3|349.9|349.5|348.7|348.3|9013
1716378000000|2024-05-22 11:40:00|348.6|348|348.1|347.7|348.6|348.1|347.7|347.2|5344
1716378300000|2024-05-22 11:45:00|348|347.6|346.5|345.9|348|347.6|346.1|345.2|32186
1716378600000|2024-05-22 11:50:00|346.6|346.1|345.7|345.1|346.6|346.2|345.7|345.1|46884
1716378900000|2024-05-22 11:55:00|346.1|345.8|345.4|345|346.1|345.9|345.4|345|18878
1716379200000|2024-05-22 12:00:00|345.2|344.6|343.7|343.1|345.2|344.6|343.6|343|52760
1716379500000|2024-05-22 12:05:00|343.6|343.5|342.4|341.8|344.4|344.1|342.2|341.8|39584
1716379800000|2024-05-22 12:10:00|342.3|341.5|341.1|340.6|342.4|341.9|340.8|340.4|47475
1716380100000|2024-05-22 12:15:00|341.3|340.9|342.6|342|342.8|342.6|341.3|340.7|104623
1716380400000|2024-05-22 12:20:00|342.5|341.9|342.4|341.8|342.5|342|341|340.6|32550
1716380700000|2024-05-22 12:25:00|342.2|341.7|342.1|341.4|342.2|342.2|341.4|341.1|79496
1716381000000|2024-05-22 12:30:00|342.6|341.5|342.9|342.3|343.8|343.1|342.6|341.5|13686
1716381300000|2024-05-22 12:35:00|343.2|342.4|341.2|340.8|343.2|342.8|341.2|340.8|104130
1716381600000|2024-05-22 12:40:00|341.3|340.9|342.4|341.8|342.4|341.9|341|340.5|80211
1716381900000|2024-05-22 12:45:00|343|342.3|341.9|341.3|343.1|342.5|341.5|340.7|32140
1716382200000|2024-05-22 12:50:00|342.1|341.4|341.9|341.3|342.2|341.9|341.9|341.3|24273
1716382500000|2024-05-22 12:55:00|342|341.4|343|342.5|343|342.5|341.7|341.3|37137
1716382800000|2024-05-22 13:00:00|342.9|342.3|343.8|343.1|343.8|343.2|342.7|342.3|18072
1716383100000|2024-05-22 13:05:00|344.2|343.5|345.6|345|346.1|345.3|344.2|343.5|76466
1716383400000|2024-05-22 13:10:00|345.5|344.9|343.2|342.6|345.8|345.3|342.6|342.2|24923
1716383700000|2024-05-22 13:15:00|343.1|342.4|343.2|342.8|343.5|343|342.8|342.4|25046
1716384000000|2024-05-22 13:20:00|343|342.6|343.1|342.7|343.1|342.7|342.6|342.1|7264
1716384300000|2024-05-22 13:25:00|343.6|343.4|343.8|343.3|344.5|344.1|343.5|343.1|48150
1716384600000|2024-05-22 13:30:00|344.1|343.8|344.5|344.1|344.7|344.4|343.9|343.5|18267
1716384900000|2024-05-22 13:35:00|344.4|344|345.5|345.1|345.5|345.2|344.2|343.9|7108
1716385200000|2024-05-22 13:40:00|345.7|345.2|346.3|345.9|346.3|345.9|345.4|345.1|45500
1716385500000|2024-05-22 13:45:00|346.5|346|346|345.5|346.5|346.1|345.5|345.2|14340
1716385800000|2024-05-22 13:50:00|345.8|345.4|345.4|345|345.8|345.5|345.3|345|14584
1716386100000|2024-05-22 13:55:00|345.6|345.1|345.4|345.2|345.6|345.2|345.3|345|5035
1716386400000|2024-05-22 14:00:00|345.3|345|343.3|342.6|345.8|345.5|343.3|342.6|33669
1716386700000|2024-05-22 14:05:00|343.2|342.7|342.9|342.4|343.8|343.4|342.8|342.3|23706
1716387000000|2024-05-22 14:10:00|342.8|342.3|343.5|343.2|343.7|343.2|342.7|342.1|19434
1716387300000|2024-05-22 14:15:00|343.1|342.7|342.3|342|343.3|343|342.3|342|27133
1716387600000|2024-05-22 14:20:00|342.5|342.1|342.2|341.6|342.9|342.8|342.1|341.6|33722
1716387900000|2024-05-22 14:25:00|342.1|341.5|342|341.7|342.2|342|342|341.4|50087
1716388200000|2024-05-22 14:30:00|341.9|341.6|341.2|340.9|341.9|341.6|341.1|340.7|32853
1716388500000|2024-05-22 14:35:00|341.1|341|341.8|341.5|341.9|341.6|341.1|341|15410
1716388800000|2024-05-22 14:40:00|342|341.7|341.6|341.4|342.3|342.1|341.5|341.3|13238
1716389100000|2024-05-22 14:45:00|341.7|341.6|341.1|340.8|341.8|341.6|340.9|340.6|55099
1716389400000|2024-05-22 14:50:00|341.2|340.7|340.7|340.3|341.3|340.9|340.5|340.2|33352
1716389700000|2024-05-22 14:55:00|340.8|340.4|341|340.5|341.3|341|340.8|340.4|34614
1716390000000|2024-05-22 15:00:00|340.9|341.1|341.7|341.5|341.8|341.5|340.9|340.9|28826
1716390300000|2024-05-22 15:05:00|342.1|341.9|343.9|343.7|344.2|343.8|342.1|341.7|34687
1716390600000|2024-05-22 15:10:00|344.3|344|346.9|346.7|347.2|346.9|343.9|343.5|22740
1716390900000|2024-05-22 15:15:00|346.8|346.4|347.6|347.4|347.7|347.5|346.6|346.3|21074
1716391200000|2024-05-22 15:20:00|347.4|347.3|346.1|345.8|348.8|348.5|346.1|345.8|61550
1716391500000|2024-05-22 15:25:00|346|345.6|346.7|346.6|346.8|346.6|345.6|345.5|72004
1716447600000|2024-05-23 07:00:00|346.9|344|346.2|344.5|346.9|344.5|342.4|340.8|62669
1716447900000|2024-05-23 07:05:00|346.3|344.6|344.3|343.2|346.3|345.5|343.9|342.3|40301
1716448200000|2024-05-23 07:10:00|344.9|343.1|346.1|344.7|346.1|345|344.7|343.1|25074
1716448500000|2024-05-23 07:15:00|345.4|344.8|345.4|344.5|345.8|345.1|345|344.1|4927
1716448800000|2024-05-23 07:20:00|345.3|344.6|345.4|344.4|345.4|344.8|344.5|344|6132
1716449100000|2024-05-23 07:25:00|345.2|344.3|346.1|345.1|346.1|345.2|345.1|344.3|18441
1716449400000|2024-05-23 07:30:00|345.4|344.7|345.8|344.9|346|345.2|345.1|344.6|12353
1716449700000|2024-05-23 07:35:00|345.6|344.7|344.8|344.1|345.6|344.8|344.7|344|16667
1716450000000|2024-05-23 07:40:00|344.7|343.8|343.5|342.9|344.7|343.8|343.5|342.9|8298
1716450300000|2024-05-23 07:45:00|343.2|342.4|341.4|340.5|343.2|342.4|341.2|340.3|13575
1716450600000|2024-05-23 07:50:00|341.3|340.6|340.2|339.3|341.5|341.3|339.2|338.1|34404
1716450900000|2024-05-23 07:55:00|339.8|339|339.9|339.1|340|339.5|339.6|338.7|21234
1716451200000|2024-05-23 08:00:00|339.7|339.3|340|339.5|340.1|339.7|339.7|339.1|32633
1716451500000|2024-05-23 08:05:00|339.4|339.6|337.9|337.4|339.4|339.6|337.8|337|16174
1716451800000|2024-05-23 08:10:00|337.8|337.1|337.6|336.8|339.1|338.6|337.4|336.6|46109
1716452100000|2024-05-23 08:15:00|337|336.2|335.4|335|337.5|336.8|334.9|333.8|60497
1716452400000|2024-05-23 08:20:00|335.3|334.1|335.5|334.8|335.7|335.4|334.3|333.3|79485
1716452700000|2024-05-23 08:25:00|334.4|333.5|334.1|333|334.5|334.1|333.6|332.7|73978
1716453000000|2024-05-23 08:30:00|333.8|333.1|336.9|336|336.9|336.3|333.5|332.5|101482
1716453300000|2024-05-23 08:35:00|336.6|335.9|335|334.4|337|336.5|334.8|333.6|29607
1716453600000|2024-05-23 08:40:00|335.2|334.8|337.7|336.9|337.7|337.2|335.2|334.8|10100
1716453900000|2024-05-23 08:45:00|338.3|337.8|337.8|337.4|339.4|338.8|337.8|337.4|13595
1716454200000|2024-05-23 08:50:00|337.6|337.1|337.8|337.3|337.8|337.3|337.4|336.8|7291
1716454500000|2024-05-23 08:55:00|337.7|337.1|338.3|337.9|338.3|338|337.6|337.1|11481
1716454800000|2024-05-23 09:00:00|337.9|337.7|338.5|338.2|338.5|338.2|337.8|337.4|40665
1716455100000|2024-05-23 09:05:00|338.4|337.9|340.4|339.8|340.4|339.8|338.2|337.7|18687
1716455400000|2024-05-23 09:10:00|339.7|339.4|340.6|340.2|340.6|340.2|339.3|339.1|10389
1716455700000|2024-05-23 09:15:00|340.9|340.5|340.3|340|340.9|340.5|340.2|339.8|12314
1716456000000|2024-05-23 09:20:00|340.4|340.2|340.6|339.8|340.6|340.2|340.1|339.8|6671
1716456300000|2024-05-23 09:25:00|340.9|339.9|341|340.5|341.1|340.8|340.9|339.9|5134
1716456600000|2024-05-23 09:30:00|340.8|340.2|340.4|340.1|340.8|340.4|340.4|340.1|9657
1716456900000|2024-05-23 09:35:00|340.3|340.2|340|339.6|340.3|340.2|340|339.6|8779
1716457200000|2024-05-23 09:40:00|339.8|339.5|339.8|339.5|339.8|339.5|339.8|339.5|11257
1716457500000|2024-05-23 09:45:00|339.9|339.8|341.3|340.5|341.3|340.8|339.2|338.9|116959
1716457800000|2024-05-23 09:50:00|341.2|339.6|340.4|339.8|341.2|340.1|340.2|339.6|4148
1716458100000|2024-05-23 09:55:00|340.8|339.9|340.8|340.2|340.8|340.5|340.5|339.9|4181
1716458400000|2024-05-23 10:00:00|340.5|339.9|342.2|341.5|342.5|342.2|340.5|339.9|32813
1716458700000|2024-05-23 10:05:00|342.1|341.4|342|341.5|342.2|341.9|342|341.4|3338
1716459000000|2024-05-23 10:10:00|342.2|341.8|342.5|342|342.5|342.1|342.1|341.7|20889
1716459300000|2024-05-23 10:15:00|342.4|341.8|341.9|341.4|342.4|341.8|341.7|341.4|4334
1716459600000|2024-05-23 10:20:00|341.7|341.2|342|341.6|342|341.7|341.7|341.2|2252
1716459900000|2024-05-23 10:25:00|||||||||3580
1716460200000|2024-05-23 10:30:00|||||||||10460
1716460500000|2024-05-23 10:35:00|342.5|342.1|341.9|341.3|342.5|342.1|341.8|341.3|4387
1716460800000|2024-05-23 10:40:00|341.8|341|341.1|340.5|341.8|341|341.1|340.5|2352
1716461100000|2024-05-23 10:45:00|341.4|340.9|341.2|340.7|341.4|340.9|341.1|340.7|5111
1716461400000|2024-05-23 10:50:00|341.3|340.5|340.9|340.5|341.4|340.8|340.9|340.5|2020
1716461700000|2024-05-23 10:55:00|340.5|340.2|340.5|339.9|340.6|340.2|340.5|339.9|2915
1716462000000|2024-05-23 11:00:00|340.4|340.1|340.1|339.6|340.5|340.1|340.1|339.6|6692
1716462300000|2024-05-23 11:05:00|339.7|339.3|339.5|339.1|339.7|339.3|339.4|339|6961
1716462600000|2024-05-23 11:10:00|339.8|339|339.8|339.3|340|339.7|339.8|339|9652
1716462900000|2024-05-23 11:15:00|339.7|339|338.5|338|339.7|339|338.5|338|1542
1716463200000|2024-05-23 11:20:00|338.2|337.5|338.7|338.1|338.7|338.3|338.1|337.5|5408
1716463500000|2024-05-23 11:25:00|338.4|338.4|338.4|337.9|338.4|338.4|338.4|337.9|2086
1716463800000|2024-05-23 11:30:00|338.3|337.5|338.2|337.8|338.3|338|338|337.5|9443
1716464100000|2024-05-23 11:35:00||337.7||337.7||337.7||337.7|3673
1716464400000|2024-05-23 11:40:00|338.1|337.5|337.6|337.1|338.1|337.5|337.6|337.1|5429
1716464700000|2024-05-23 11:45:00|337.5|337.3|337.2|336.7|337.6|337.4|337.2|336.7|12915
1716465000000|2024-05-23 11:50:00|336.9|337|337.1|336.8|337.1|337|336.9|336.7|31809
1716465300000|2024-05-23 11:55:00|336.7|336.4|336.7|336.3|336.7|336.4|335.9|335.3|24572
1716465600000|2024-05-23 12:00:00|336.8|336.5|338.3|337.8|338.3|337.9|336.8|336.5|8377
1716465900000|2024-05-23 12:05:00|338.2|337.7|338.5|338|338.5|338.2|338.2|337.7|4121
1716466200000|2024-05-23 12:10:00|338.1|337.9|338.1|337.6|338.1|337.9|337.9|337.3|12220
1716466500000|2024-05-23 12:15:00|338.2|337.9|338.8|338.5|338.8|338.6|338.2|337.9|11991
1716466800000|2024-05-23 12:20:00||338.6||338.5||338.6||338.5|6155
1716467100000|2024-05-23 12:25:00|339|338.4|338.1|336.4|341.6|340.2|338.1|336.4|18939
1716467400000|2024-05-23 12:30:00|338.6|337.2|339.2|338.8|340.2|339|338.5|337.2|11179
1716467700000|2024-05-23 12:35:00|339.1|338.5|338.3|338|339.2|338.5|338.3|338|8927
1716468000000|2024-05-23 12:40:00|338.2|337.7|337.9|337.5|338.2|337.7|337.7|337.2|5685
1716468300000|2024-05-23 12:45:00|337.8|337.3|337.3|336.7|338.1|338|337.2|336.7|8267
1716468600000|2024-05-23 12:50:00|337.2|337|337.4|336.9|337.4|337|337.2|336.9|18242
1716468900000|2024-05-23 12:55:00|337.3||337.4||337.4||337.3||8796
1716469200000|2024-05-23 13:00:00|337.5|337|337.4|336.8|337.6|337.1|337.3|336.7|5274
1716469500000|2024-05-23 13:05:00|337.3|336.2|336.6|335.9|337.3|336.7|336.5|335.9|19986
1716469800000|2024-05-23 13:10:00|335.8|335.3|336.1|335.7|336.1|335.7|335.3|335|13805
1716470100000|2024-05-23 13:15:00|336.4|335.9|338.8|338.2|339.5|338.6|336.3|335.8|5780
1716470400000|2024-05-23 13:20:00|339.4|339.1|338.5|337.7|339.7|339.4|338.4|337.6|20374
1716470700000|2024-05-23 13:25:00|338.4|337.8|338.6|338.1|338.6|338.2|338.4|337.8|3481
1716471000000|2024-05-23 13:30:00|338.5|337.9|338.4|338|338.6|338.1|338.1|337.6|9364
1716471300000|2024-05-23 13:35:00|338.5|338.1|335.7|335.3|338.5|338.1|335.4|335|13195
1716471600000|2024-05-23 13:40:00|335.6|335.1|336.5|336|336.9|336.5|334.9|334.2|27010
1716471900000|2024-05-23 13:45:00|336.1|335.8|336.3|335.8|336.3|335.8|335.1|334.5|35983
1716472200000|2024-05-23 13:50:00|336.4|335.7|336|335.7|336.4|336|335.7|335.2|13006
1716472500000|2024-05-23 13:55:00|335.9|335.6|337.3|336.8|337.9|337.3|335.5|335.1|17270
1716472800000|2024-05-23 14:00:00|337.5|336.9|336.7|336.3|337.6|337.3|336.6|336.1|9008
1716473100000|2024-05-23 14:05:00|337|336.7|338.7|338.3|339.3|338.8|337|336.7|31908
1716473400000|2024-05-23 14:10:00|338.8|338.6|338.3|338.1|338.9|338.7|338.3|338.1|5606
1716473700000|2024-05-23 14:15:00|338.8|338.4|339.1|338.7|339.3|338.9|338.2|337.8|12841
1716474000000|2024-05-23 14:20:00|338.8|338.4|339|338.7|339.4|339.1|338.6|338.3|8562
1716474300000|2024-05-23 14:25:00|338.9|338.6|342.1|341.4|342.5|341.9|338.7|338.5|18137
1716474600000|2024-05-23 14:30:00|343|342.4|345.7|345.4|345.7|345.4|343|342.4|52816
1716474900000|2024-05-23 14:35:00|346|345.1|347.7|347.5|347.8|347.5|345.3|344.9|90488
1716475200000|2024-05-23 14:40:00|347.8|347.4|347.3|346.8|347.9|347.6|346.2|345.8|54711
1716475500000|2024-05-23 14:45:00|347.2|346.9|346.9|346.6|348|347.4|345.8|345.4|40298
1716475800000|2024-05-23 14:50:00|346.4|346.4|346.3|345.8|346.5|346.4|345.4|345|15384
1716476100000|2024-05-23 14:55:00|346.4|345.9|347.7|347.5|347.7|347.5|346.4|345.9|15664
1716476400000|2024-05-23 15:00:00|347.8|348|353.1|352.4|353.1|352.4|347.8|348|59224
1716476700000|2024-05-23 15:05:00|353|352.1|355.2|354.5|355.3|354.8|351.9|351.5|167920
1716477000000|2024-05-23 15:10:00|355.1|354.4|354.5|354.1|357.4|356.4|354.5|354.1|53510
1716477300000|2024-05-23 15:15:00|354.6|353.8|354.3|354|355|354.6|354|353.6|53225
1716477600000|2024-05-23 15:20:00|354.2|353.9|352.2|351.9|354.2|353.9|352.2|351.8|33419
1716477900000|2024-05-23 15:25:00|352.1|351.8|353.1|352.5|354.1|353.9|351.6|351.3|118637
1716534000000|2024-05-24 07:00:00|346.4|344.3|346|344.3|346.4|344.3|344.1|341.8|50658
1716534300000|2024-05-24 07:05:00|346.2|344.4|345|343.6|346.3|345.2|344.5|343|15103
1716534600000|2024-05-24 07:10:00|347.4|345.9|348.4|347.5|351.2|349.6|347.4|345.9|15864
1716534900000|2024-05-24 07:15:00|348.1|347.1|346.1|344.8|348.1|347.4|346.1|344.8|15349
1716535200000|2024-05-24 07:20:00|345.5|345.1|345.7|344.9|346.1|346|345.5|344.5|16859
1716535500000|2024-05-24 07:25:00|346|345.3|348.6|347.5|348.7|347.7|345.1|344.6|8551
1716535800000|2024-05-24 07:30:00|349.1|348.2|351.3|349.9|351.3|350.2|348.8|347.9|15406
1716536100000|2024-05-24 07:35:00|351.2|350|352.1|351|352.1|351|351.1|349.8|16002
1716536400000|2024-05-24 07:40:00|352.6|351.4|355|353.7|355.9|355|352.6|351.4|35887
1716536700000|2024-05-24 07:45:00|355.5|354.5|355.5|354.7|356.2|355.4|355.5|354.5|20723
1716537000000|2024-05-24 07:50:00|355.4|354.6|356.6|355.7|357.2|356.3|355|354.6|97449
1716537300000|2024-05-24 07:55:00|357.7|355.8|356.5|355.7|358|357.3|356.5|355.7|32498
1716537600000|2024-05-24 08:00:00|356.4|355.4|356|354.9|356.4|355.6|355.2|354|43458
1716537900000|2024-05-24 08:05:00|355.6|354.6|351.2|350.4|355.6|354.6|350.9|349.5|61977
1716538200000|2024-05-24 08:10:00|351.4|350.7|354.5|353.3|354.5|353.3|351.4|350.7|6669
1716538500000|2024-05-24 08:15:00|354.4|353.2|352.7|352|354.5|353.6|352.6|351.8|16179
1716538800000|2024-05-24 08:20:00|352.6|352.6|353.3|352.4|353.3|352.6|352.6|352.4|6034
1716539100000|2024-05-24 08:25:00|353.6|353|353.3|352.5|353.9|353.4|353.3|352.5|15629
1716539400000|2024-05-24 08:30:00|353.2|352.4|354.4|353.8|355|354.1|353|352.4|7346
1716539700000|2024-05-24 08:35:00|354.3|354.1|357.8|356.9|357.8|356.9|354.2|353.8|75820
1716540000000|2024-05-24 08:40:00|357.9|357|359|358.3|359.6|358.7|357|356|76777
1716540300000|2024-05-24 08:45:00|358.9|358.1|359.7|359.2|360|359.2|358.8|358.1|67006
1716540600000|2024-05-24 08:50:00|360.5|359.6|360.6|359.3|363.8|362.8|360.5|359.3|236186
1716540900000|2024-05-24 08:55:00|360.7|359.5|358.8|357.9|361.8|360.7|358.7|357.9|72495
1716541200000|2024-05-24 09:00:00|358.3|357.3|356.9|356.1|358.3|357.3|356.8|355.9|14722
1716541500000|2024-05-24 09:05:00|356.8|356|357.4|356.9|357.7|357|356.8|355.9|5219
1716541800000|2024-05-24 09:10:00|357.3|356.8|357.3|356.7|357.3|356.8|357.3|356.7|1279
1716542100000|2024-05-24 09:15:00|357.2|357|358.2|357.4|358.2|357.5|357.2|357|13088
1716542400000|2024-05-24 09:20:00|357.9|357.3|357.2|356.2|357.9|357.3|356.6|355.9|16418
1716542700000|2024-05-24 09:25:00|357.1|356.1|356.3|355.6|357.1|356.1|356.3|355.6|4153
1716543000000|2024-05-24 09:30:00|356.2|355.5|357.7|356.8|357.9|356.9|356.1|355.4|9609
1716543300000|2024-05-24 09:35:00|357.6|356.7|357.6|356.6|357.6|356.7|357.6|356.6|24765
1716543600000|2024-05-24 09:40:00|357.4|356.5|357.4|356.6|357.8|357.1|356.3|355.8|96092
1716543900000|2024-05-24 09:45:00|357.3|356.5|357.3|356.8|357.4|356.8|357.3|356.5|5540
1716544200000|2024-05-24 09:50:00|357.8|357.2|357.8|357.3|357.9|357.4|357.8|357.1|4525
1716544500000|2024-05-24 09:55:00|357.7|357|358.9|358.2|358.9|358.2|357.3|357|5523
1716544800000|2024-05-24 10:00:00|359.5|358.3|359.8|359.1|359.9|359.1|359.5|358.2|10729
1716545100000|2024-05-24 10:05:00|359.7|359|359|358.6|359.7|359|359|358.6|2481
1716545400000|2024-05-24 10:10:00|358.4|358.1|358.3|357.7|358.9|358.2|357.9|357.2|13821
1716545700000|2024-05-24 10:15:00|358.2|358.1|359|358.7|359.6|358.7|358.1|357.9|9259
1716546000000|2024-05-24 10:20:00|359.4|358.8|359.6|359.1|359.8|359.1|359.4|358.8|23374
1716546300000|2024-05-24 10:25:00|359.5|358.8|359.4|358.8|359.5|358.9|359.4|358.8|10629
1716546600000|2024-05-24 10:30:00|359.3|359.1|358.6|358|359.4|359.1|358.6|357.9|17253
1716546900000|2024-05-24 10:35:00|358.5|357.9|356.9|355.9|358.5|357.9|356.9|355.8|22177
1716547200000|2024-05-24 10:40:00|356.8|356|356.8|356.1|356.8|356.2|356.5|355.8|1292
1716547500000|2024-05-24 10:45:00|357.4|356.2|359|358.5|359.1|358.6|356.9|356.2|1920
1716547800000|2024-05-24 10:50:00|358.9|358.6|357.7|357.3|359.1|359|357.7|357.3|9110
1716548100000|2024-05-24 10:55:00|357.8|357.4|356.4|355.8|357.8|357.5|356.4|355.8|3380
1716548400000|2024-05-24 11:00:00|356.3||356.1||356.4||356.1||1240
1716548700000|2024-05-24 11:05:00|356.2|355.7|356.6|356|356.8|356.4|356.2|355.7|6852
1716549000000|2024-05-24 11:10:00|356.5|355.9|356.1|355.5|356.5|355.9|356.1|355.5|2516
1716549300000|2024-05-24 11:15:00|356|355.4|358.1|357.4|358.8|357.8|356|355.4|4001
1716549600000|2024-05-24 11:20:00|358|357.1|358.9|358.2|359|358.3|357.7|357.1|51017
1716549900000|2024-05-24 11:25:00|359|358.1|360.9|360|361|360|359|358.1|5454
1716550200000|2024-05-24 11:30:00|360.6|359.8|360.6|360|361|360.3|360.6|359.8|41158
1716550500000|2024-05-24 11:35:00|361|360.4|362.8|361.8|362.8|361.9|361|360.4|71991
1716550800000|2024-05-24 11:40:00|362.7|363.5|364|363.6|364.9|364.2|362.7|363.2|71801
1716551100000|2024-05-24 11:45:00|364.1|363.8|365|364.2|365.4|364.8|364|363.5|117363
1716551400000|2024-05-24 11:50:00|365.5|364.3|365.1|364.6|367|366.2|364.8|364.3|114916
1716551700000|2024-05-24 11:55:00|365.2|364.5|364.2|363.4|366.1|365|363.7|363.2|18169
1716552000000|2024-05-24 12:00:00|364.1|362.6|361.7|360.9|364.1|362.6|361.3|360.8|19988
1716552300000|2024-05-24 12:05:00|362.3|361.3|360.9|359.9|362.6|361.7|360.5|359.6|26536
1716552600000|2024-05-24 12:10:00|360.8|360|359|358.5|360.8|360|358.7|357.8|12971
1716552900000|2024-05-24 12:15:00|359.2|358.7|359.1|358.3|361.1|359.9|359.1|358.3|13791
1716553200000|2024-05-24 12:20:00|359|358|360.1|359.2|360.9|359.7|358.8|357.9|14690
1716553500000|2024-05-24 12:25:00|360|359.5|360.4|359.7|360.4|359.8|359.8|359.5|9642
1716553800000|2024-05-24 12:30:00|360.2|359.8|361.1|360.3|361.6|360.6|360.2|359.8|7024
1716554100000|2024-05-24 12:35:00|360.9|360.4|361.3|360.5|361.5|360.9|360.9|360.3|3871
1716554400000|2024-05-24 12:40:00|362.4|360.4|362.5|361.7|363|362.4|361.9|360.4|27602
1716554700000|2024-05-24 12:45:00|362.3|361.2|362|361.1|362.3|361.2|359.7|358.7|10418
1716555000000|2024-05-24 12:50:00|361.8|361|363.5|362.7|363.5|362.7|361.8|361|5807
1716555300000|2024-05-24 12:55:00|364.4|362.8|363.9|363.4|365.5|364.8|363.9|362.8|32070
1716555600000|2024-05-24 13:00:00|364|363.6|363.4|362.7|364.3|363.8|363.3|362.7|12162
1716555900000|2024-05-24 13:05:00|363.3|362.4|363.4|362.6|363.4|362.8|362|361.6|12928
1716556200000|2024-05-24 13:10:00|363.3|362.5|363.2|362.6|363.4|362.9|362.9|362.5|13092
1716556500000|2024-05-24 13:15:00|363.3|362.8|364|363.4|364|363.5|363.2|362.7|7295
1716556800000|2024-05-24 13:20:00|364.1|363.9|365.3|364.6|367|366.1|364.1|363.9|101604
1716557100000|2024-05-24 13:25:00|365.5|364.7|366.8|366|367|366|365.2|364.6|53856
1716557400000|2024-05-24 13:30:00|366.6|365.9|368|367.4|368.1|367.4|364.9|364|53744
1716557700000|2024-05-24 13:35:00|367.8|367.3|369.4|369.1|369.7|369.2|367.8|367.3|136036
1716558000000|2024-05-24 13:40:00|369.7|369.2|367|366.5|369.7|369.2|366.6|365.8|24710
1716558300000|2024-05-24 13:45:00|367.2|367|368.5|367.8|369|368.3|367|366.6|82411
1716558600000|2024-05-24 13:50:00|368.4|368.8|369.4|368.9|370.5|370.1|368.1|368.4|114853
1716558900000|2024-05-24 13:55:00|369.5|368.8|368.4|367.6|370.5|369.8|368|367.2|25541
1716559200000|2024-05-24 14:00:00|369.2|367.9|370.9|370.5|372.8|371.6|367.8|366.4|81047
1716559500000|2024-05-24 14:05:00|371|370.6|369.9|369.3|371.9|371.1|369.8|369.2|68446
1716559800000|2024-05-24 14:10:00|370|369.4|370|369.5|371.9|371.4|370|369.4|48797
1716560100000|2024-05-24 14:15:00|370.3|369.7|368.3|367.9|370.6|370.1|367.4|366.9|16215
1716560400000|2024-05-24 14:20:00|368.6|367.8|368.7|367.9|369.3|368.6|368.3|367.7|27510
1716560700000|2024-05-24 14:25:00|368.8|368|369.6|369|369.9|369.2|368.8|368|26274
1716561000000|2024-05-24 14:30:00|369.7|369.1|369.3|368.8|370|369.7|368.5|367.8|50139
1716561300000|2024-05-24 14:35:00|369.2|369.4|369.4|369.1|370|369.4|369|368.9|41335
1716561600000|2024-05-24 14:40:00|370.6|369.2|369.7|369.1|370.6|370|369.6|369.1|19254
1716561900000|2024-05-24 14:45:00|369.9|369.3|372.5|371.9|372.7|372.1|369.9|369.3|37730
1716562200000|2024-05-24 14:50:00|372|371.7|371.1|370.8|372.5|371.8|370.9|370.7|40320
1716562500000|2024-05-24 14:55:00|371.2|370.5|369.7|369.4|371.2|370.5|369.2|368.2|27840
1716562800000|2024-05-24 15:00:00|369.8|369.5|370.8|370.4|370.8|370.6|369.5|369|36303
1716563100000|2024-05-24 15:05:00|370.9|370.3|372.9|372.8|373.3|372.8|370.5|370.3|86359
1716563400000|2024-05-24 15:10:00|373|372.7|373.5|373.3|374.6|373.9|372.5|372.2|67867
1716563700000|2024-05-24 15:15:00|373.9|373.4|372.8|372.3|375.1|374.5|372.6|372.2|192011
1716564000000|2024-05-24 15:20:00|372.9|372.2|373.1|372.6|373.9|373.4|372.5|372.1|138972
1716564300000|2024-05-24 15:25:00|373|372.5|373|372.6|373.4|373.2|372.8|372.5|75831
1716879600000|2024-05-28 07:00:00|381.4|377|379.3|377.5|381.4|379.2|378.8|377|91502
1716879900000|2024-05-28 07:05:00|379|377.4|381.9|380.7|382|380.7|378.3|377.4|19869
1716880200000|2024-05-28 07:10:00|382.6|381.5|383.8|382.6|385.8|384.5|381.8|380.9|60846
1716880500000|2024-05-28 07:15:00|383.7|381.9|385.4|384.4|386|384.7|382.5|381.7|40227
1716880800000|2024-05-28 07:20:00|385.3|384.5|390.9|390.4|390.9|390.4|385.2|384.1|44270
1716881100000|2024-05-28 07:25:00|391.6|390.3|391|390.1|393|392.1|390|389.7|84852
1716881400000|2024-05-28 07:30:00|390.9|389|390.4|389.6|392.2|391.3|389.9|389|38556
1716881700000|2024-05-28 07:35:00|390.5|389.7|390.6|390|391.3|390.5|389.9|389.1|152433
1716882000000|2024-05-28 07:40:00|390.1|389.9|391.1|390.4|392|391.3|390.1|389.4|58476
1716882300000|2024-05-28 07:45:00|391|390|390.6|389.9|391|390.4|390.3|389.5|15286
1716882600000|2024-05-28 07:50:00|390.3|389.4|389.5|389.1|390.5|389.6|388.7|388.2|94435
1716882900000|2024-05-28 07:55:00|389.4|389|393.7|392.8|393.9|393.1|389.3|388.9|59513
1716883200000|2024-05-28 08:00:00|394.2|392.9|395.3|394.6|396.6|395.8|394.2|392.9|138735
1716883500000|2024-05-28 08:05:00|395.4|394.8|395.7|394.9|396|395.3|394.1|393.2|62461
1716883800000|2024-05-28 08:10:00|395.9|395|397.1|396.6|397.1|396.6|395.9|395|18712
1716884100000|2024-05-28 08:15:00|397.5|396.8|395.3|394.6|398.2|397.4|394.4|393.9|112964
1716884400000|2024-05-28 08:20:00|395.5|394.7|396|395.5|396.2|395.6|395.2|394.7|62716
1716884700000|2024-05-28 08:25:00|395.9|395.6|396.4|396|397|396.6|395.9|395.5|19629
1716885000000|2024-05-28 08:30:00|396.5|396.3|398.4|397.8|399|398.5|396.5|396.3|55625
1716885300000|2024-05-28 08:35:00|398|397.5|400.4|399.8|401|400.4|397.3|396.6|125151
1716885600000|2024-05-28 08:40:00|400.1|399.5|399.1|398.6|400.5|399.8|398.2|397.6|111236
1716885900000|2024-05-28 08:45:00|399.2|398.7|399.9|399.3|400.7|400.1|399.2|398.7|48557
1716886200000|2024-05-28 08:50:00|400|399.5|400.3|399.8|401|400.5|400|399.3|56478
1716886500000|2024-05-28 08:55:00|400.4|399.9|401.6|401|401.6|401.1|400.3|399.8|35347
1716886800000|2024-05-28 09:00:00|401.7|401.1|401.3|400.8|401.7|401.3|401.2|400.8|31658
1716887100000|2024-05-28 09:05:00|400.9|400.1|399.9|399.7|400.9|400.1|399.7|399.1|25870
1716887400000|2024-05-28 09:10:00|399.8|399.1|400.1|399.6|400.1|399.8|399.6|399.1|23192
1716887700000|2024-05-28 09:15:00|400.2|399.7|401.6|401.1|401.7|401.3|400.2|399.7|52357
1716888000000|2024-05-28 09:20:00|401.2|401.2|402|401.5|403.3|402.5|401.2|401.2|16242
1716888300000|2024-05-28 09:25:00|401.9|401.4|403.4|402.9|404.6|404.1|401|400.5|27830
1716888600000|2024-05-28 09:30:00|403.7|403|404.5|403.9|404.9|404.2|403.7|403|32978
1716888900000|2024-05-28 09:35:00|404.9|404|404.1|403.3|404.9|404.4|402.8|402.3|46533
1716889200000|2024-05-28 09:40:00|405|403.4|403.4|402.7|405.8|405.3|403.2|402.4|91281
1716889500000|2024-05-28 09:45:00|403.3|402.6|404.1|403.4|404.1|403.5|403|402.6|8963
1716889800000|2024-05-28 09:50:00|404|403.1|404.4|403.8|404.4|403.8|403.5|403.1|20726
1716890100000|2024-05-28 09:55:00|404.3|403.2|404.4|404|404.4|404.2|403.6|403.2|32471
1716890400000|2024-05-28 10:00:00|404.8|404.3|405.2|404.7|405.9|405.4|404.7|404.3|44061
1716890700000|2024-05-28 10:05:00|405|404.6|405.4|404.8|406.2|405.5|405|404.5|15690
1716891000000|2024-05-28 10:10:00|404.7|404.3|404.9|404.4|405.4|405|404.3|403.7|61457
1716891300000|2024-05-28 10:15:00|405|404.2|405.3|405|405.9|405.4|404.6|404.1|28134
1716891600000|2024-05-28 10:20:00|405.2|404.6|406|405.4|406|405.4|405.2|404.5|78870
1716891900000|2024-05-28 10:25:00|406.1|405.7|405|404.5|406.2|405.7|404.5|404.1|19018
1716892200000|2024-05-28 10:30:00|405.2|405|406.8|406.3|406.9|406.3|405|404.5|22848
1716892500000|2024-05-28 10:35:00|406.7|406.5|407|406.5|407.7|407.1|406.7|406.4|15259
1716892800000|2024-05-28 10:40:00|407.1|406.7|405.9|405.4|407.1|406.9|405.3|405|8888
1716893100000|2024-05-28 10:45:00|405.8|405.1|405.1|404.7|405.9|405.4|405.1|404.7|20222
1716893400000|2024-05-28 10:50:00|405.3|404.8|405.9|405.4|406.5|405.8|405.2|404.7|8898
1716893700000|2024-05-28 10:55:00|405.8|405.3|406.2|405.6|406.8|406|405.4|405|6725
1716894000000|2024-05-28 11:00:00|406.3|405.9|406|405.6|406.3|405.9|405.7|405.6|17732
1716894300000|2024-05-28 11:05:00|405.6|405.7|404.4|404|405.6|405.7|404.3|403.9|25146
1716894600000|2024-05-28 11:10:00|404.5|404.2|406.2|405.9|406.2|405.9|404.5|404.2|37460
1716894900000|2024-05-28 11:15:00|406|406|406.4|405.8|406.6|406|405.9|405.4|20861
1716895200000|2024-05-28 11:20:00|406.3|405.5|406.1|405.6|406.4|405.6|405.5|405|8566
1716895500000|2024-05-28 11:25:00|405.7|405.7|405.3|404.9|405.7|405.7|405.3|404.8|13274
1716895800000|2024-05-28 11:30:00|405.4|405|406.2|405.8|406.2|405.8|405.4|405|8089
1716896100000|2024-05-28 11:35:00|406.3|405.9|405.7|405.2|406.3|405.9|405.6|405.2|37206
1716896400000|2024-05-28 11:40:00|405.8|405.5|405.1|404.7|405.9|405.7|405.1|404.7|26803
1716896700000|2024-05-28 11:45:00|405|404.5|405.3|404.8|405.3|404.9|404.9|404.5|12052
1716897000000|2024-05-28 11:50:00|405.2|405.2|405.6|405.2|405.6|405.3|405.2|405.2|13555
1716897300000|2024-05-28 11:55:00|405.8|405.4|405.3|404.7|406.1|405.7|405.1|404.7|21611
1716897600000|2024-05-28 12:00:00|405.4|405|404.5|404|405.4|405|404.3|403.9|20332
1716897900000|2024-05-28 12:05:00|404.6|404.3|407.5|406.9|408.5|407.9|404.6|404.3|39383
1716898200000|2024-05-28 12:10:00|407.6|407.1|408.1|407.9|408.1|407.9|407.6|407.1|31150
1716898500000|2024-05-28 12:15:00|408.2|408.1|410|409.4|410|409.6|408.2|408.1|28386
1716898800000|2024-05-28 12:20:00|409.9|409.5|408.8|408.2|410|409.5|408.1|407.5|29405
1716899100000|2024-05-28 12:25:00|408.6|408.3|409.9|409.4|409.9|409.4|408.4|407.7|26465
1716899400000|2024-05-28 12:30:00|409.8|409.1|407.3|406.8|410|409.5|407.3|406.8|70635
1716899700000|2024-05-28 12:35:00|407.1|406.7|407.4|406.8|408.3|407.6|406.9|406.4|10757
1716900000000|2024-05-28 12:40:00|406.7|406.5|405.1|404.7|406.9|406.7|404.4|404.1|79123
1716900300000|2024-05-28 12:45:00|405|404.4|403.9|403.3|405.2|404.6|401.8|401.6|142749
1716900600000|2024-05-28 12:50:00|404|403.5|405.6|404.9|405.9|405.5|403.6|403.3|26944
1716900900000|2024-05-28 12:55:00|404.9|405|404.8|404.3|405.1|405|404.7|404.3|12420
1716901200000|2024-05-28 13:00:00|404.4|404|405.4|404.8|405.6|404.9|404.4|404|20454
1716901500000|2024-05-28 13:05:00|405.5|404.9|403.9|403.2|405.5|405.1|403.5|403.1|15669
1716901800000|2024-05-28 13:10:00|403.8|403.1|405.2|404.6|405.2|404.6|403|402.3|8901
1716902100000|2024-05-28 13:15:00|405.3|404.7|404.5|404.1|405.7|405.2|404.5|404|34320
1716902400000|2024-05-28 13:20:00|404.6|404.2|404|403.6|404.9|404.5|403.9|403.3|20904
1716902700000|2024-05-28 13:25:00|404.4|403.8|404|403.5|404.9|404.3|403.5|403.2|73093
1716903000000|2024-05-28 13:30:00|404.4|403.6|407.6|406.8|407.6|406.8|403.3|403|20306
1716903300000|2024-05-28 13:35:00|407.5|407.3|411.6|410.9|411.6|410.9|407.1|406.8|61874
1716903600000|2024-05-28 13:40:00|411.7|411|411|410.4|412|411.5|410.7|410.1|22457
1716903900000|2024-05-28 13:45:00|411.2|410.7|414.2|413.6|414.9|414.3|410.8|410.5|28276
1716904200000|2024-05-28 13:50:00|414.1|413.3|414.9|414.2|414.9|414.2|413.6|413|14082
1716904500000|2024-05-28 13:55:00|415.5|414|408|407.4|415.5|414|407.5|407.4|131424
1716904800000|2024-05-28 14:00:00|408.6|407.5|408.7|408.2|409.7|408.8|406.5|406.3|26493
1716905100000|2024-05-28 14:05:00|408.8|408.3|408.3|407.4|409.3|408.6|406.9|406.4|20183
1716905400000|2024-05-28 14:10:00|408.2|407.6|405.9|405.5|408.3|407.6|405.1|404.7|15889
1716905700000|2024-05-28 14:15:00|406|405.7|406.2|405.3|407.7|407.4|406|405.3|12993
1716906000000|2024-05-28 14:20:00|405.2|404.5|407.2|406.7|407.4|406.8|405|404.5|17721
1716906300000|2024-05-28 14:25:00|407.7|406.8|406.9|406.3|409.1|408.6|406.5|406|19767
1716906600000|2024-05-28 14:30:00|406.6|405.8|405.2|404.7|406.9|406.3|404.9|404.6|110287
1716906900000|2024-05-28 14:35:00|405.5|404.8|406.6|406.2|407.1|406.9|405.2|404.7|41706
1716907200000|2024-05-28 14:40:00|406.8|406.3|405.4|404.9|406.8|406.3|404.9|404.6|17103
1716907500000|2024-05-28 14:45:00|405.5|405.1|406.6|406.2|406.9|406.3|405.1|404.7|9775
1716907800000|2024-05-28 14:50:00|406.9|406.7|407.7|407.3|407.9|407.3|406.8|406.5|8253
1716908100000|2024-05-28 14:55:00|407.6|407.1|405.4|405.2|407.6|407.2|405.4|405.2|22949
1716908400000|2024-05-28 15:00:00|405.7|405.3|406.9|406.7|407.5|406.9|405.7|405.3|32349
1716908700000|2024-05-28 15:05:00|407.3|406.8|408.3|408|409.2|408.8|407.1|406.7|36044
1716909000000|2024-05-28 15:10:00|408.7|408.4|409.2|409|409.9|409.7|408.7|408.3|31741
1716909300000|2024-05-28 15:15:00|409.9|409.7|410.9|410.5|412|411.9|408.6|408.2|45296
1716909600000|2024-05-28 15:20:00|410.3|409.8|410.6|410.4|411.2|411|410.1|409.8|44848
1716909900000|2024-05-28 15:25:00|410.7|410.5|410.9|410.2|412|411.7|410.5|410.2|78582
1716966000000|2024-05-29 07:00:00|407|403|402.2|400.3|407|404.4|402.2|400.3|99732
1716966300000|2024-05-29 07:05:00|402.7|401|403.3|402.2|404.4|403.8|402.6|401|32414
1716966600000|2024-05-29 07:10:00|401.6|400.5|399.3|398.3|401.6|400.5|397.4|396.3|43953
1716966900000|2024-05-29 07:15:00|399.2|398.4|399.9|399.3|401.3|400.5|399|398.3|21506
1716967200000|2024-05-29 07:20:00|400.2|399.4|394.3|393.2|400.3|399.9|394.3|393.2|37124
1716967500000|2024-05-29 07:25:00|394.1|393|389.1|388.7|394.1|393.3|389.1|388.1|98918
1716967800000|2024-05-29 07:30:00|388.6|388|388.4|388|391.4|391|387.4|386.9|47978
1716968100000|2024-05-29 07:35:00|388.3|387.7|386.7|386|388.6|388|385.1|384.7|49568
1716968400000|2024-05-29 07:40:00|386.8|386.4|388|387.6|388.1|387.8|385.5|384.9|23775
1716968700000|2024-05-29 07:45:00|387.3|387.2|387.1|386.5|387.3|387.2|386|385.5|56556
1716969000000|2024-05-29 07:50:00|387|386.4|383.3|382.6|387|386.5|383.3|382.5|27571
1716969300000|2024-05-29 07:55:00|383.6|383.3|382.8|382.3|383.8|383.5|382.2|381.8|22800
1716969600000|2024-05-29 08:00:00|383.2|382.8|387.1|386.1|388.8|388|383.2|382.8|39684
1716969900000|2024-05-29 08:05:00|387|386|385.7|384.8|387.3|386.9|384.2|383.2|90743
1716970200000|2024-05-29 08:10:00|385.6|385.2|385.2|384.7|386.3|385.7|384.5|383.9|20878
1716970500000|2024-05-29 08:15:00|385.3|384.8|385.1|384.5|385.3|385.1|384.9|384.4|23520
1716970800000|2024-05-29 08:20:00|385|385.1|387.8|387.3|389.7|389.1|385|384.8|18321
1716971100000|2024-05-29 08:25:00|387.9|387.1|388.8|388.4|388.8|388.4|386.2|385.8|148186
1716971400000|2024-05-29 08:30:00|389|388.8|387.7|387.2|389.7|389.1|387.1|386.4|24346
1716971700000|2024-05-29 08:35:00|387.6|387.5|387.3|387|387.7|387.5|386.5|385.8|14611
1716972000000|2024-05-29 08:40:00|387.7|387.3|386.5|386|387.7|387.3|386.5|386|3004
1716972300000|2024-05-29 08:45:00|386.4|386.3|387.6|387.3|388.2|388|386.4|386|16164
1716972600000|2024-05-29 08:50:00|387.9|387.7|387.5|387|387.9|387.7|387.3|386.8|6285
1716972900000|2024-05-29 08:55:00|386.7|386.3|385.5|384.9|386.8|386.6|385.5|384.9|23335
1716973200000|2024-05-29 09:00:00|385.4|385.4|386|385.7|386.7|386.1|385.4|385.4|22532
1716973500000|2024-05-29 09:05:00|386.2|385.8|384.9|384.2|386.2|385.8|384.9|384.1|16759
1716973800000|2024-05-29 09:10:00|384.8|384.5|383.7|383.2|384.8|384.5|383|382.6|18750
1716974100000|2024-05-29 09:15:00|384.1|383.8|384.4|383.8|384.8|384.2|383.9|383.6|10225
1716974400000|2024-05-29 09:20:00|384|383.6|384.3|383.8|384.4|384|383.9|383.6|7750
1716974700000|2024-05-29 09:25:00|384.2|383.6|388|387.5|388.3|387.8|383.8|383.6|19697
1716975000000|2024-05-29 09:30:00|388.4|387.6|389.7|389.4|389.7|389.4|388.1|387.5|15819
1716975300000|2024-05-29 09:35:00|389.6|388.5|388.5|387.8|389.8|389.2|387.4|387|13772
1716975600000|2024-05-29 09:40:00|388.4|387.3|389.1|388.6|389.1|388.7|387.9|387.3|5375
1716975900000|2024-05-29 09:45:00|388.9|388.7|390|389.7|390.4|389.9|388.4|387.9|11971
1716976200000|2024-05-29 09:50:00|390.2|390|388.1|387.7|390.2|390|387.8|387.2|21590
1716976500000|2024-05-29 09:55:00|388|387.6|387.9|387.5|388.6|388.2|387.5|387|4695
1716976800000|2024-05-29 10:00:00|387.5|387.4|388.3|387.9|388.4|388|387.3|387.2|5110
1716977100000|2024-05-29 10:05:00|388.4|388.1|388.1|387.7|388.4|388.2|388|387.7|5934
1716977400000|2024-05-29 10:10:00|388|387.9|388.2|387.7|388.4|388.1|387.7|387.6|6662
1716977700000|2024-05-29 10:15:00|388|387.9|388.5|388.3|388.5|388.3|387.8|387.7|7555
1716978000000|2024-05-29 10:20:00|388.4|388.2|387.8|387.5|388.5|388.2|386.2|385.6|11455
1716978300000|2024-05-29 10:25:00|388.2|387.8|388.8|388.4|389.9|389.5|388.1|387.7|12570
1716978600000|2024-05-29 10:30:00|389.2|388.6|388.3|387.8|390.1|389.5|388.3|387.8|10792
1716978900000|2024-05-29 10:35:00|388.2|387.7|390|389.5|390|389.8|388.1|387.7|7432
1716979200000|2024-05-29 10:40:00|389.2|388.7|389.4|389.1|389.5|389.1|388.4|388.1|5472
1716979500000|2024-05-29 10:45:00|389.1|388.7|389.4|389.1|389.5|389.1|388.7|388.4|20758
1716979800000|2024-05-29 10:50:00|389.8|389.6|389.9|389.4|390.9|390.5|389.3|388.8|44845
1716980100000|2024-05-29 10:55:00|389.8|389.8|389.5|389.2|390.1|389.8|389.4|389|18144
1716980400000|2024-05-29 11:00:00|389.4|389.4|390.6|390.2|391.2|390.7|389.4|389.4|12755
1716980700000|2024-05-29 11:05:00|390.5|389.5|389.9|389.5|390.5|390.1|389.3|389|34001
1716981000000|2024-05-29 11:10:00|389.8|389.8|389.7|389.3|391.6|391|389.4|389.1|6430
1716981300000|2024-05-29 11:15:00|389.6|389.5|390.3|389.7|390.7|390.3|389.5|389.3|9633
1716981600000|2024-05-29 11:20:00|390.2|389.6|389.5|389.2|390.2|389.6|389.4|389.2|4389
1716981900000|2024-05-29 11:25:00|389.7|389.4|388.3|388|390|389.7|388|387.6|7217
1716982200000|2024-05-29 11:30:00|388.6|388.1|387.8|387.4|388.7|388.4|387.8|387.4|12220
1716982500000|2024-05-29 11:35:00|387.7|387.8|389.9|389.4|389.9|389.4|387.7|387.7|6270
1716982800000|2024-05-29 11:40:00|389.8|389.5|390.6|390.2|390.6|390.3|389.2|388.9|10256
1716983100000|2024-05-29 11:45:00|390.3|389.7|389.1|388.5|390.3|389.7|389|388.5|5764
1716983400000|2024-05-29 11:50:00|388.9|388.8|388.9|388.5|389.2|388.8|388.9|388.5|2717
1716983700000|2024-05-29 11:55:00|388.8|388.3|388|387.8|388.8|388.3|387.8|387.5|7802
1716984000000|2024-05-29 12:00:00|387.8|387.7|388.1|387.7|388.9|388.5|387.7|387.2|4878
1716984300000|2024-05-29 12:05:00|387.8|387.4|388.8|388.3|388.9|388.5|387.8|387.4|4660
1716984600000|2024-05-29 12:10:00|388.7|388.4|388.6|388.3|388.8|388.6|388.6|388.3|6146
1716984900000|2024-05-29 12:15:00|388.8|388.2|388.2|387.9|388.8|388.5|388.1|387.8|5715
1716985200000|2024-05-29 12:20:00|388.1|387.4|387.4|387|388.1|387.4|387.4|386.9|6880
1716985500000|2024-05-29 12:25:00|387.3|386.6|386.2|385.8|387.3|386.8|385.7|385.1|14894
1716985800000|2024-05-29 12:30:00|386.1|385.5|385.1|384.7|386.1|385.7|385.1|384.7|6771
1716986100000|2024-05-29 12:35:00|384.3|384|387.8|387.3|388.1|387.7|384.2|383.9|29404
1716986400000|2024-05-29 12:40:00|387.7|387.9|389|388.8|389.6|389.3|387.7|387.4|16650
1716986700000|2024-05-29 12:45:00|389.1|388.9|389.8|389.5|390.2|390|389|388.9|18452
1716987000000|2024-05-29 12:50:00|389.7|389.2|388.6|388.2|389.7|389.4|388.4|387.8|11813
1716987300000|2024-05-29 12:55:00|388.1|387.8|387.8|387.4|388.5|388|387.8|387.4|8657
1716987600000|2024-05-29 13:00:00|387.7|387.9|387.4|386.8|388|387.9|387|386.8|2683
1716987900000|2024-05-29 13:05:00|387.3|386.6|385.1|385|387.3|386.6|385.1|385|4539
1716988200000|2024-05-29 13:10:00|384.9|384.8|384.6|384.3|385.3|385.1|384.3|383.7|9353
1716988500000|2024-05-29 13:15:00|384.5|384.4|385.4|384.9|386|385.6|384.5|384.4|8119
1716988800000|2024-05-29 13:20:00|385.3|384.6|385.1|384.8|385.4|384.9|384.2|384.1|7473
1716989100000|2024-05-29 13:25:00|384.6|384.4|382.2|382|384.6|384.4|382.2|382|13937
1716989400000|2024-05-29 13:30:00|382.5|382.2|381.3|381.1|383.1|382.8|381.3|381.1|25538
1716989700000|2024-05-29 13:35:00|381.5|381.3|382.7|382.4|382.8|382.4|381.3|381.1|18992
1716990000000|2024-05-29 13:40:00|383.3|382.8|384.5|384.1|386|385.6|382.1|381.7|37000
1716990300000|2024-05-29 13:45:00|384.4|383.7|382.8|382.3|384.4|383.8|381.9|381.4|11751
1716990600000|2024-05-29 13:50:00|382.7|382.1|381.8|381.5|383.2|382.8|381.6|381.2|15055
1716990900000|2024-05-29 13:55:00|381.5|381.1|378.9|378.4|382.2|382|378.7|378.2|70267
1716991200000|2024-05-29 14:00:00|378.8|377.8|378.7|378.3|380.5|380.1|378.4|377.8|26893
1716991500000|2024-05-29 14:05:00|378.6|378|378|377.6|379.3|378.7|377.8|377.5|9536
1716991800000|2024-05-29 14:10:00|377.9|377.1|373.3|372.5|377.9|377.1|373.3|372.5|78869
1716992100000|2024-05-29 14:15:00|373.2|373|372.3|371.4|374.3|373.7|369.9|369.2|55480
1716992400000|2024-05-29 14:20:00|372.1|371.3|370.2|369.7|372.4|372|370.1|369.5|40528
1716992700000|2024-05-29 14:25:00|370.4|369.8|372.2|371.7|372.3|372.1|370.4|369.7|24582
1716993000000|2024-05-29 14:30:00|372.1|371.8|370.8|370.2|373.2|372.8|370.3|370|62063
1716993300000|2024-05-29 14:35:00|370.7|370.4|371.2|370.7|372.3|371.9|369.6|369.1|23415
1716993600000|2024-05-29 14:40:00|371.1|370.3|367.9|367.3|371.3|370.8|367.9|367.3|56525
1716993900000|2024-05-29 14:45:00|367.8|368|368.1|367.6|368.5|368.3|366.4|366|50367
1716994200000|2024-05-29 14:50:00|368|367.5|367.2|366.9|368.8|368.4|366.7|366|60036
1716994500000|2024-05-29 14:55:00|367.1|366.3|365.5|365.2|367.1|366.4|365.5|365.1|12495
1716994800000|2024-05-29 15:00:00|365.4|365|366.1|365.7|367.1|366.4|365.4|365|58501
1716995100000|2024-05-29 15:05:00|366|365.6|366|365.6|366.8|366.6|365.2|365|54385
1716995400000|2024-05-29 15:10:00|365.7|365.5|365.8|365.6|365.8|365.6|363.9|363.4|50517
1716995700000|2024-05-29 15:15:00|365.7|365.3|364.8|364.2|365.9|365.6|363.3|362.9|57137
1716996000000|2024-05-29 15:20:00|364.3|364|364.4|364.1|364.7|364.4|363.1|362.7|42431
1716996300000|2024-05-29 15:25:00|364.1|363.9|364.6|363.7|365.2|364.9|363.6|363.4|71500
1717052400000|2024-05-30 07:00:00|357.2|354.6|357.8|356|360.1|357.3|351.3|346.4|112800
1717052700000|2024-05-30 07:05:00|357.7|357|353|351.5|357.8|357|353|351.5|50288
1717053000000|2024-05-30 07:10:00|352.9|351.6|356|354.8|356.2|354.8|352.9|351.6|25328
1717053300000|2024-05-30 07:15:00|356.6|355.9|354|352.7|356.6|355.9|354|352.6|18396
1717053600000|2024-05-30 07:20:00|353.9|352.8|356.4|355.6|357.2|357.1|353.9|352.8|23019
1717053900000|2024-05-30 07:25:00|357|355.8|358.7|357.7|358.7|357.7|355.4|355|32484
1717054200000|2024-05-30 07:30:00|358.6|357.4|358.1|357|360.1|359.2|357.7|356.8|34942
1717054500000|2024-05-30 07:35:00|358.7|357.1|360.5|359.7|362.3|361.3|358.7|357.1|21223
1717054800000|2024-05-30 07:40:00|360.2|359.4|359.9|359.2|360.6|360.1|359.6|359.1|31051
1717055100000|2024-05-30 07:45:00|359.6|359.3|359.9|359.1|361.2|360.4|359.3|358.8|23918
1717055400000|2024-05-30 07:50:00|359|358.2|361|360.3|361.1|360.4|359|358.2|27706
1717055700000|2024-05-30 07:55:00|360.7|360.6|361.1|360.7|361.1|360.7|360|359.7|16683
1717056000000|2024-05-30 08:00:00|360.9|360.1|358.5|357.6|360.9|360.2|358.5|357.6|12786
1717056300000|2024-05-30 08:05:00|358.4|357.5|358.6|358.1|359.1|358.8|358.4|357.5|14650
1717056600000|2024-05-30 08:10:00|359.1|358.6|359.9|359.4|360.9|360.5|359.1|358.5|13290
1717056900000|2024-05-30 08:15:00|359.8|359.1|359.5|359|360.1|359.6|358.8|358.1|15175
1717057200000|2024-05-30 08:20:00|359.7|359.3|360.4|360|360.7|360.3|359.7|359.3|5790
1717057500000|2024-05-30 08:25:00|360.7|360.3|359.7|359|360.7|360.3|359.7|359|6397
1717057800000|2024-05-30 08:30:00|359.6|359.5|358.2|357.6|359.6|359.5|358|357.6|21047
1717058100000|2024-05-30 08:35:00|358.1|357.7|358.3|358|358.7|358.4|357.9|357.6|12453
1717058400000|2024-05-30 08:40:00|358.8|358.1|360.8|360.4|360.8|360.4|358.8|358.1|9554
1717058700000|2024-05-30 08:45:00|360.4|360.5|360.8|360.4|361.1|360.8|360.3|360|27501
1717059000000|2024-05-30 08:50:00|360.9|360.5|363.2|362.7|363.4|362.9|360.4|359.9|12396
1717059300000|2024-05-30 08:55:00|363.4|362.9|360.6|360|363.5|363.2|360.4|359.3|17076
1717059600000|2024-05-30 09:00:00|361.3|359.9|365.4|364.7|365.4|364.8|361.3|359.9|34209
1717059900000|2024-05-30 09:05:00|365.5|364.8|367|366.7|367|366.7|365.5|364.7|20868
1717060200000|2024-05-30 09:10:00|366.8|366.3|364.8|364.1|367|366.7|364.7|364.1|28523
1717060500000|2024-05-30 09:15:00|364.7|364.2|366.3|365.8|366.3|365.8|364.3|364|12491
1717060800000|2024-05-30 09:20:00|366.8|366.2|365.8|365.2|367.3|366.9|365.1|364.5|17381
1717061100000|2024-05-30 09:25:00|365.4|364.6|364.8|364.2|366.1|365.3|364.5|363.7|8908
1717061400000|2024-05-30 09:30:00|364.6|364.3|364|363.6|365.1|364.6|363.7|363.2|7970
1717061700000|2024-05-30 09:35:00|363.9|363.5|364|363.6|364.2|364|363.9|363.5|5827
1717062000000|2024-05-30 09:40:00|364.2|363.7|364|363.6|364.2|364|364|363.5|20676
1717062300000|2024-05-30 09:45:00|364.2|363.8|365.2|364.8|365.7|365.2|364.1|363.7|12979
1717062600000|2024-05-30 09:50:00|365.5|364.9|366.7|366.2|366.7|366.2|365.2|364.8|14386
1717062900000|2024-05-30 09:55:00|367.1|366.4|366.8|366.3|367.2|366.6|366.3|365.8|64067
1717063200000|2024-05-30 10:00:00|367|366.6|366.8|366.3|367.6|367.1|366.8|366.3|7865
1717063500000|2024-05-30 10:05:00|366.9|366.6|367.2|366.7|367.2|366.8|366.8|366.3|7030
1717063800000|2024-05-30 10:10:00|367.1|366.3|369.6|369.2|370|369.7|366.5|365.8|12468
1717064100000|2024-05-30 10:15:00|369.9|369.3|369.3|368.9|369.9|369.3|369.3|368.9|7370
1717064400000|2024-05-30 10:20:00|369.2|369.3|369.7|369.2|369.7|369.3|369.2|368.9|6621
1717064700000|2024-05-30 10:25:00|369.6|368.7|369.8|369.3|369.9|369.3|368.2|368.1|14626
1717065000000|2024-05-30 10:30:00|369.7||369.6||369.7||369.4||5824
1717065300000|2024-05-30 10:35:00|369|368.9|369.6|369.2|369.6|369.3|369|368.9|6080
1717065600000|2024-05-30 10:40:00|370.4|370.1|373.3|372.8|373.4|372.9|370.4|370.1|68354
1717065900000|2024-05-30 10:45:00|374|372.9|373.5|373.1|374.6|374.3|373.5|372.9|18903
1717066200000|2024-05-30 10:50:00|373.8|373.4|372.8|372.3|373.8|373.4|371.7|371.4|7297
1717066500000|2024-05-30 10:55:00|372.6|372.1|374.1|373.8|375|374.5|372.3|372.1|13845
1717066800000|2024-05-30 11:00:00|374|373.4|371|370.5|374|373.4|370.4|370.1|11025
1717067100000|2024-05-30 11:05:00|371.4|370.6|372|371.6|372.3|371.6|370.5|370.3|5032
1717067400000|2024-05-30 11:10:00|372.5|371.7|370.9|370.3|372.8|372.3|370.9|370.2|11150
1717067700000|2024-05-30 11:15:00|371|370.4|371.8|371.2|373.1|372.5|370.3|370|10970
1717068000000|2024-05-30 11:20:00|371.7|371.6|371.9|371.5|372.3|372|371.6|371.2|3049
1717068300000|2024-05-30 11:25:00|372|371.6|373.3|372.7|373.9|373.3|371.9|371.6|10303
1717068600000|2024-05-30 11:30:00|373.6|373.2|373|372.6|373.8|373.2|372.9|372.3|7275
1717068900000|2024-05-30 11:35:00|373.1|372.8|373.6|373.2|374.1|373.8|372.9|372.6|11767
1717069200000|2024-05-30 11:40:00|373.9|373.3|371.8|371.2|373.9|373.7|371.7|371.2|21439
1717069500000|2024-05-30 11:45:00|371.7|372|374|373.4|374.1|373.4|371.7|371.7|2740
1717069800000|2024-05-30 11:50:00|373.9|372.8|372.8|372.6|373.9|373.3|372.8|372.6|8062
1717070100000|2024-05-30 11:55:00|373.1|372.8|374|373.7|375.1|374.5|373.1|372.8|10528
1717070400000|2024-05-30 12:00:00|374.7|373.6|375.7|375.3|376.5|376|374.7|373.6|22095
1717070700000|2024-05-30 12:05:00|375.6|375.1|376.3|376|376.8|376.5|375.6|375.1|22465
1717071000000|2024-05-30 12:10:00|376.2|375.8|375.7|375.1|376.3|375.9|375.4|374.7|14369
1717071300000|2024-05-30 12:15:00|375.6|374.7|375.8|375.2|375.9|375.5|373.9|373.7|9061
1717071600000|2024-05-30 12:20:00|375.9|375.3|376.9|376.4|377|376.4|375.5|374.8|18411
1717071900000|2024-05-30 12:25:00|376.8|376.1|376.5|375.9|376.9|376.3|376.3|375.7|6294
1717072200000|2024-05-30 12:30:00|376.6|376|378.6|378.1|379.1|378.5|376.6|376|12928
1717072500000|2024-05-30 12:35:00|378.8|378.2|378.5|378.3|378.9|378.6|378.2|377.9|26468
1717072800000|2024-05-30 12:40:00|378.6|378.4|379.6|378.9|380.2|379.7|377.8|377.3|22651
1717073100000|2024-05-30 12:45:00|379.7|379.3|380.4|379.9|380.5|380.2|379.3|378.9|37731
1717073400000|2024-05-30 12:50:00|380.5|380|380.8|380.3|380.9|380.4|379.8|379.4|20985
1717073700000|2024-05-30 12:55:00|380.7|380.4|382.3|382|382.3|382|380.5|380.1|11100
1717074000000|2024-05-30 13:00:00|382|382.1|383|382.6|384.1|383.7|381.9|381.5|35179
1717074300000|2024-05-30 13:05:00|383.2|382.7|385.1|384.4|385.1|384.4|383.1|382.6|43385
1717074600000|2024-05-30 13:10:00|385.2|384.5|384.4|383.8|385.8|385.2|383.9|383.5|20008
1717074900000|2024-05-30 13:15:00|384.3|383.7|384.9|384.4|386.4|385.7|384.3|383.7|32329
1717075200000|2024-05-30 13:20:00|385|384|386.1|385.5|386.6|386.1|384.5|384|23163
1717075500000|2024-05-30 13:25:00|386|385.6|384.6|384|386.8|386.3|384.6|384|31428
1717075800000|2024-05-30 13:30:00|384.5|383.7|386.9|386.2|387|386.5|384|383.7|36527
1717076100000|2024-05-30 13:35:00|386.7|386.3|385.9|385.2|388.1|387.4|384.9|384.6|50654
1717076400000|2024-05-30 13:40:00|386.5|385.9|386.8|386.3|387.6|387|386.5|385.9|18287
1717076700000|2024-05-30 13:45:00|386.9|386.2|385.2|384.8|388.5|387.7|385.2|384.8|48519
1717077000000|2024-05-30 13:50:00|385|384.7|385|384.7|386.3|385.8|384.9|384.2|28607
1717077300000|2024-05-30 13:55:00|384.6|384.2|383.2|382.8|384.6|384.2|383|382.7|47567
1717077600000|2024-05-30 14:00:00|383.3|382.2|382.4|381.9|383.3|382.2|381.3|380.5|28875
1717077900000|2024-05-30 14:05:00|382.3|382|379.6|379.1|382.4|382|379.6|379.1|30748
1717078200000|2024-05-30 14:10:00|379.3|378.5|379|378.7|380.5|380|379|378.4|18230
1717078500000|2024-05-30 14:15:00|378.7|378.1|377.2|377|379.1|378.5|377|376.5|72147
1717078800000|2024-05-30 14:20:00|377.7|376.8|382.2|381.7|382.2|381.7|377.7|376.8|20744
1717079100000|2024-05-30 14:25:00|381.7|381.2|380.6|380|381.7|381.2|380|379.6|21937
1717079400000|2024-05-30 14:30:00|380.5|380.1|379.8|379.3|381.5|381|379.3|378.7|14513
1717079700000|2024-05-30 14:35:00|379.7|379.5|382|381.4|382.2|381.8|379.7|379.5|23328
1717080000000|2024-05-30 14:40:00|382.2|381.6|382.2|381.7|383.1|382.3|380.6|380.3|21214
1717080300000|2024-05-30 14:45:00|382.3|381.8|381.4|380.9|382.3|381.8|379.9|379.5|33675
1717080600000|2024-05-30 14:50:00|381.3|380.7|381.3|380.8|382.5|381.9|381|380.7|16412
1717080900000|2024-05-30 14:55:00|381.5|380.9|380.5|380.1|381.5|381.1|379.6|379.1|15397
1717081200000|2024-05-30 15:00:00|380.8|380.2|380.6|380.4|381.7|381.2|380.4|380.2|16644
1717081500000|2024-05-30 15:05:00|380.7|380.3|381|380.6|382.1|381.8|380.5|380.3|12919
1717081800000|2024-05-30 15:10:00|380.9|380.1|380|379.5|381|380.5|378.3|378.1|29364
1717082100000|2024-05-30 15:15:00|379.9|379.6|381|380.7|381.3|381|379.9|379.6|12920
1717082400000|2024-05-30 15:20:00|380.9|380.9|381.6|381.3|381.7|381.4|380.6|380.4|21397
1717082700000|2024-05-30 15:25:00|381.7|381.5|381.5|381|381.7|381.5|381.1|381|27793
1717138800000|2024-05-31 07:00:00|384.1|379.4|378.2|376.4|384.1|379.5|376.3|374.8|55290
1717139100000|2024-05-31 07:05:00|378.1|376.3|377.4|376.3|378.2|377|374.6|373|13624
1717139400000|2024-05-31 07:10:00|379.5|376.4|377.6|376.5|380|378.9|377.1|376|15192
1717139700000|2024-05-31 07:15:00|377.5|376.6|375.6|374.6|377.5|376.6|374.6|373.6|30496
1717140000000|2024-05-31 07:20:00|374.8|373.9|373.5|372.8|374.8|373.9|373.3|372.8|11611
1717140300000|2024-05-31 07:25:00|373.7|373.2|374.2|373.4|374.4|374|372.6|372.2|19293
1717140600000|2024-05-31 07:30:00|373.8|373.2|373.3|372.8|373.8|373.2|372.8|372.5|6730
1717140900000|2024-05-31 07:35:00|373.4|372.9|373.3|373|373.4|373|372.7|372.4|12611
1717141200000|2024-05-31 07:40:00|373.1|372.7|374.8|374.3|375.6|375.1|373|372.4|9868
1717141500000|2024-05-31 07:45:00|374.7|373.8|374.7|374.1|374.7|374.3|373.8|373.4|15872
1717141800000|2024-05-31 07:50:00|374.2|374.2|373.3|372.8|374.4|374.2|373|372.2|9750
1717142100000|2024-05-31 07:55:00|373.2|372.6|369.5|369.1|373.2|372.6|368.9|368.2|29085
1717142400000|2024-05-31 08:00:00|368.8|368.4|369.8|369.3|371.2|370.5|368.6|368.1|16732
1717142700000|2024-05-31 08:05:00|370.3|369.8|372.8|372.1|373.1|372.1|370.3|369.8|16224
1717143000000|2024-05-31 08:10:00|373|372.2|371.6|371.1|373.2|372.6|371.2|370.3|17566
1717143300000|2024-05-31 08:15:00|372.2|371.7|375.1|374.4|375.1|374.4|372.1|371.5|15116
1717143600000|2024-05-31 08:20:00|375|374.1|375.9|375|375.9|375.1|374.5|374|13296
1717143900000|2024-05-31 08:25:00|375.8|375.1|375.3|374.3|375.8|375.1|374.7|374|3294
1717144200000|2024-05-31 08:30:00|375.2|374.4|375.2|374.5|375.6|375.1|375.1|374.4|5538
1717144500000|2024-05-31 08:35:00|375.1|374.6|375.4|375|375.4|375.1|375.1|374.5|18006
1717144800000|2024-05-31 08:40:00|375.6|375.2|375|374.6|375.7|375.4|375|374.5|19187
1717145100000|2024-05-31 08:45:00|375.3|374.8|377.9|377.4|377.9|377.5|375.2|374.7|9621
1717145400000|2024-05-31 08:50:00|378.3|377.5|378.1|377.5|379.4|379|377.7|377.2|8314
1717145700000|2024-05-31 08:55:00|378.2|377.9|377|376.3|378.2|377.9|376.9|376.3|8185
1717146000000|2024-05-31 09:00:00|376.8|376|376.7|376.2|376.8|376.2|376|375.4|12698
1717146300000|2024-05-31 09:05:00|376.6|376.3|376.4|376|376.6|376.3|375.7|375.2|10362
1717146600000|2024-05-31 09:10:00|376.2|375.8|376.1|375.3|377.2|376.6|376.1|375.3|6124
1717146900000|2024-05-31 09:15:00|376|374.8|374.4|374|376|374.8|374.4|374|7554
1717147200000|2024-05-31 09:20:00|374.8|374.1|377.3|376.5|377.6|376.8|374.8|374.1|12057
1717147500000|2024-05-31 09:25:00|377.6|376.6|377|376.5|377.8|377.4|377|376.5|13776
1717147800000|2024-05-31 09:30:00|376.9|376.1|377.9|377.5|378.5|377.9|376.7|376.1|12380
1717148100000|2024-05-31 09:35:00|377.5|376.9|375.7|375.1|377.5|377.2|375.7|375|6866
1717148400000|2024-05-31 09:40:00|376.1|375.6|374.8|374.4|376.1|375.8|374.5|374.1|9958
1717148700000|2024-05-31 09:45:00|374.5|374.1|375.8|375.4|375.8|375.4|374.4|374|5330
1717149000000|2024-05-31 09:50:00|376.1|375.5|375.2|374.7|376.1|375.6|375.1|374.6|2573
1717149300000|2024-05-31 09:55:00|375.1|374.6|374.7|374.3|375.1|374.6|374.5|374.1|3900
1717149600000|2024-05-31 10:00:00|375.2|374.8|374.5|374.2|375.2|374.8|374.5|374.1|2070
1717149900000|2024-05-31 10:05:00|374.6|374.1|374.6|374.2|374.8|374.5|374.6|374.1|5691
1717150200000|2024-05-31 10:10:00|374.5|374.1|374.6|374.3|374.6|374.3|374.1|373.8|21188
1717150500000|2024-05-31 10:15:00|374.5|374.1|372.4|372|374.5|374.1|372.2|371.6|9803
1717150800000|2024-05-31 10:20:00|372.5|372.2|370.4|369.6|375|374.7|370.1|369.6|10350
1717151100000|2024-05-31 10:25:00|369.9|369.4|369.8|369.2|370.5|370.2|369.7|369.2|31359
1717151400000|2024-05-31 10:30:00|369.7|369.3|369.3|368.6|370.2|369.8|369.3|368.6|15977
1717151700000|2024-05-31 10:35:00|369.2|368|366.9|366|369.2|368|366.7|366|19278
1717152000000|2024-05-31 10:40:00|367|366.1|367|366.1|367.3|366.6|365.9|365.2|9407
1717152300000|2024-05-31 10:45:00|366.9|365.7|366.2|365.6|366.9|365.8|365.7|365.2|20948
1717152600000|2024-05-31 10:50:00|366.1|366.5|365.1|364.6|367.1|366.5|364.9|364.2|12739
1717152900000|2024-05-31 10:55:00|365|364.5|364.7|364.2|365.3|364.8|364.5|364.2|16750
1717153200000|2024-05-31 11:00:00|366.5|366.2|365.2|364.5|366.8|366.2|365.2|364.2|5786
1717153500000|2024-05-31 11:05:00|365.4|364.8|362.7|362.1|365.4|364.8|362.7|362.1|9717
1717153800000|2024-05-31 11:10:00|362.1|361.6|361.4|361.1|362.6|362.1|361.4|361.1|39727
1717154100000|2024-05-31 11:15:00|361.7|361.3|363|362.4|363|362.4|361.1|360.4|31326
1717154400000|2024-05-31 11:20:00|363.2|362.8|361.5|360.9|363.7|363.3|361.3|360.9|21161
1717154700000|2024-05-31 11:25:00|361.4|360.7|361.9|361.5|361.9|361.5|360.8|360.6|23557
1717155000000|2024-05-31 11:30:00|362.3|361.6|362.1|361.5|362.8|362.5|362|361.5|18068
1717155300000|2024-05-31 11:35:00|361.6|361.6|361.7|361.1|361.9|361.6|361.6|361|9032
1717155600000|2024-05-31 11:40:00|361.6|360.6|359.7|359.2|361.6|360.9|359.7|359.2|54352
1717155900000|2024-05-31 11:45:00|359.6|359|364.3|363.4|364.3|363.4|359.4|359|40042
1717156200000|2024-05-31 11:50:00|364.4|363.5|362.2|361.6|364.4|363.5|362.2|361.5|14018
1717156500000|2024-05-31 11:55:00|362.6|361.7|362.8|362.1|363.3|362.9|362.6|361.7|8029
1717156800000|2024-05-31 12:00:00|362.1|361.5|361.4|360.5|362.7|362.5|361.4|360.5|8831
1717157100000|2024-05-31 12:05:00|361.2|360.4|360.3|359.9|361.2|360.4|359.7|359.3|11867
1717157400000|2024-05-31 12:10:00|360.2|359.8|363.4|362.8|363.6|363.1|360.2|359.6|34268
1717157700000|2024-05-31 12:15:00|363.2|363|363.5|363|364.8|364.2|362.7|362|34512
1717158000000|2024-05-31 12:20:00|364|363.1|366|365.6|366|365.6|364|363.1|12926
1717158300000|2024-05-31 12:25:00|365.6|365.4|364.4|363.6|365.6|365.4|364.4|363.6|6211
1717158600000|2024-05-31 12:30:00|364.6|363.8|370.4|369.6|370.4|369.6|363.9|362.5|41148
1717158900000|2024-05-31 12:35:00|370.7|369.9|370.7|369.7|371.2|370.5|368.3|367.7|29239
1717159200000|2024-05-31 12:40:00|370.8|369.8|369.9|369.4|371.4|370.8|369.2|368.7|34791
1717159500000|2024-05-31 12:45:00|369.8|370.2|369.7|369.3|371|370.5|369.4|369|24926
1717159800000|2024-05-31 12:50:00|369|368.5|369.4|369|369.4|369|368.2|367.9|30942
1717160100000|2024-05-31 12:55:00|369.3|369.9|369.9|369.5|370.7|370.5|369.3|369|12198
1717160400000|2024-05-31 13:00:00|370.1|369.7|369|368.7|370.1|369.8|369|368.7|26440
1717160700000|2024-05-31 13:05:00|369.2|369|372.4|371.8|372.4|371.8|369.2|369|47536
1717161000000|2024-05-31 13:10:00|372.2|371.7|376.2|375.6|376.3|375.8|372.1|371.7|22767
1717161300000|2024-05-31 13:15:00|376.5|375.9|375.6|375.2|376.5|376.3|374.8|374|49929
1717161600000|2024-05-31 13:20:00|375.9|375.4|377.4|376.9|377.5|377|375.8|375.2|20886
1717161900000|2024-05-31 13:25:00|376.9|377|376.8|376.4|377.5|377.2|375.6|375.2|68256
1717162200000|2024-05-31 13:30:00|376.7|376.3|372.3|371.6|376.9|376.5|369.8|369.6|40324
1717162500000|2024-05-31 13:35:00|372.6|371.7|376.5|376.1|376.5|376.1|371.6|371|46557
1717162800000|2024-05-31 13:40:00|376.7|376.2|376.5|376.1|377.7|376.8|375.7|375.2|42849
1717163100000|2024-05-31 13:45:00|376.1|375.8|373|372.6|376.1|375.8|372.1|371.5|24300
1717163400000|2024-05-31 13:50:00|373.3|372.7|371.2|370.6|375|374.5|371.2|370.6|22271
1717163700000|2024-05-31 13:55:00|371.1|370.4|371.5|371|372|371.6|370.8|370.4|46281
1717164000000|2024-05-31 14:00:00|371.4|370.9|369.3|368.9|371.4|371|368.7|368.4|23456
1717164300000|2024-05-31 14:05:00|369.5|369.4|371.4|371.1|371.6|371.4|369.5|369.4|23109
1717164600000|2024-05-31 14:10:00|372.2|371.2|370.5|370.2|372.3|372.2|370.4|370|57608
1717164900000|2024-05-31 14:15:00|370.3|370.1|372.6|372.4|372.6|372.4|370.1|369.9|40652
1717165200000|2024-05-31 14:20:00|372.8|372.5|373.2|372.7|373.9|373.5|372.5|372.2|35074
1717165500000|2024-05-31 14:25:00|373.1|372.4|372.9|372.5|373.6|373.4|372.5|372.1|29088
1717165800000|2024-05-31 14:30:00|373|371.9|370.6|370.4|373|371.9|369.4|369.2|40410
1717166100000|2024-05-31 14:35:00|370.8|370.3|375.1|374.6|375.1|374.9|370.5|370.2|30741
1717166400000|2024-05-31 14:40:00|374.8|374.3|376|375.4|376.6|376|374.8|374.3|39042
1717166700000|2024-05-31 14:45:00|376.2|375.5|375.8|375.2|376.2|375.7|375.1|374.8|31955
1717167000000|2024-05-31 14:50:00|375.6|374.3|375.5|375.2|376|375.5|374.3|374.1|16438
1717167300000|2024-05-31 14:55:00|375.6|375.3|377.3|377|377.3|377.1|375.6|375.3|16392
1717167600000|2024-05-31 15:00:00|377.2|376.8|377.5|377|379.8|379.3|377|376.6|43560
1717167900000|2024-05-31 15:05:00|377.7|377.2|377.8|377.4|377.8|377.4|377.1|376.9|19580
1717168200000|2024-05-31 15:10:00|377.7|377.5|377.8|377.5|379.3|378.7|377.2|376.8|57832
1717168500000|2024-05-31 15:15:00|378|377.8|378.9|378.5|379.7|379.1|378|377.8|55846
1717168800000|2024-05-31 15:20:00|378.8|378.7|376.3|376.1|379.3|379.1|376.2|375.8|91267
1717169100000|2024-05-31 15:25:00|376.2|375.9|377.4|376.4|377.4|376.6|374|373.8|55343
1717398000000|2024-06-03 07:00:00|377|375.3|380.1|378.9|380.9|379.2|372.9|370.5|31454
1717398300000|2024-06-03 07:05:00|380.8|379|378.3|376.7|381|380|378.2|376.2|46636
1717398600000|2024-06-03 07:10:00|378.2|376.6|376.2|375.1|378.3|377|374|373.2|12874
1717398900000|2024-06-03 07:15:00|376.1|375.7|373.9|373.4|376.2|375.7|373.9|373.3|5548
1717399200000|2024-06-03 07:20:00|373.8|372.8|370|369.1|373.8|372.8|369.7|369.1|25478
1717399500000|2024-06-03 07:25:00|369.9|368.8|367.4|366.4|369.9|368.8|366.9|366.4|16872
1717399800000|2024-06-03 07:30:00|367.5|366.1|365.7|365|367.5|366.1|365.7|364.1|4777
1717400100000|2024-06-03 07:35:00|365.4|364.4|367|365.8|367|365.8|364.7|364|56208
1717400400000|2024-06-03 07:40:00|367.1|365.9|367.4|366.2|367.4|366.3|366.6|365.8|32244
1717400700000|2024-06-03 07:45:00|367.8|366.3|368|367|368|367.1|367.1|366.2|52745
1717401000000|2024-06-03 07:50:00|367.5|367.2|368.6|368.1|368.6|368.1|366.9|366.5|18497
1717401300000|2024-06-03 07:55:00|370.3|369.2|371.6|370.4|372.8|371.8|369.8|369.2|22501
1717401600000|2024-06-03 08:00:00|371.4|372|373.4|372.6|373.4|372.6|371.4|371.7|46936
1717401900000|2024-06-03 08:05:00|373.3|374|373.6|372.7|375.7|374.6|373.3|372.7|14517
1717402200000|2024-06-03 08:10:00|373.5|373.3|376.9|375.9|376.9|376|373.5|372.8|15745
1717402500000|2024-06-03 08:15:00|376.4|376.1|376.9|376.1|376.9|376.1|376.3|375.5|10017
1717402800000|2024-06-03 08:20:00|377.1|376.5|378.2|377.2|378.4|377.6|377.1|376.5|23390
1717403100000|2024-06-03 08:25:00|378|377.4|379.4|378.8|379.6|379.1|378|377.4|31301
1717403400000|2024-06-03 08:30:00|379.6|378.9|379.8|379.2|379.8|379.2|379.1|378.7|5506
1717403700000|2024-06-03 08:35:00|379.4|379.3|381|380.3|381|380.5|379.4|378.9|14172
1717404000000|2024-06-03 08:40:00|380.8|380.5|379.2|378.8|381.1|380.5|379.2|378.6|11343
1717404300000|2024-06-03 08:45:00|378.8|377.9|379.3|378.5|379.5|378.9|377.6|377.1|7414
1717404600000|2024-06-03 08:50:00|379.5|378.7|377.8|377.2|379.5|379.1|377.7|377|37277
1717404900000|2024-06-03 08:55:00|378.3|377.7|377.4|376.8|378.6|378|377.1|376.7|13341
1717405200000|2024-06-03 09:00:00|376.8|375.8|377.8|377.3|377.8|377.4|376.8|375.8|8048
1717405500000|2024-06-03 09:05:00|378.6|377.9|379|378.5|379|378.5|378.6|377.9|12443
1717405800000|2024-06-03 09:10:00|378.9|378.6|378.8|378.4|378.9|378.6|378.7|378.2|5163
1717406100000|2024-06-03 09:15:00|378.7|378.8|379.8|379.4|379.8|379.4|378.6|378.8|5536
1717406400000|2024-06-03 09:20:00|380|379.7|379.7|379.4|380.2|379.9|379|378.8|12677
1717406700000|2024-06-03 09:25:00|379.3|379.1|379.4|378.6|380|379.7|379.2|378.5|4564
1717407000000|2024-06-03 09:30:00|379.3|378.8|379.3|379|379.6|379.3|378.8|378.2|6192
1717407300000|2024-06-03 09:35:00|379|378.9|377.3|377.1|379.3|379|376.7|375.5|13182
1717407600000|2024-06-03 09:40:00|377.2|376.4|379.6|379|379.6|379|377|376.4|4008
1717407900000|2024-06-03 09:45:00|379.9|379.1|379.2|378.8|379.9|379.4|379.1|378.8|7832
1717408200000|2024-06-03 09:50:00|379|378.7|379.3|378.8|379.3|379.2|379|378.7|12101
1717408500000|2024-06-03 09:55:00|379.1|378.6|379.2|378.9|379.2|378.9|378.8|378.4|5333
1717408800000|2024-06-03 10:00:00|379.5|379|379.9|379.5|380|379.7|379.5|379|3947
1717409100000|2024-06-03 10:05:00|379.4|379|378.7|378.3|379.4|379.1|378.7|378.3|3125
1717409400000|2024-06-03 10:10:00|378.5|378.4|377.9|377.5|378.5|378.5|377.9|377.4|2345
1717409700000|2024-06-03 10:15:00|377.7|377.3|378.6|378.2|378.6|378.2|377.3|377|4709
1717410000000|2024-06-03 10:20:00|378.3|378|377.1|376.7|379.2|378.9|376.3|375.8|13837
1717410300000|2024-06-03 10:25:00|377.9|377.1|378|377.7|378.2|377.7|377.9|377.1|4308
1717410600000|2024-06-03 10:30:00|378.2|377.8|379.5|379|379.5|379|378.1|377.8|9268
1717410900000|2024-06-03 10:35:00|379.4|379.1|379.8|379.6|379.8|379.6|379.2|378.8|5869
1717411200000|2024-06-03 10:40:00|379.7|379.7|380.8|380.6|380.8|380.6|379.6|379.2|9572
1717411500000|2024-06-03 10:45:00|380.7|380.4|381.5|381.1|381.5|381.2|380.7|380.4|9183
1717411800000|2024-06-03 10:50:00|381.1|380.6|381.5|381.2|381.5|381.2|380.4|380|31117
1717412100000|2024-06-03 10:55:00|381.2|380.9|380.7|380.3|381.2|380.9|380.7|380.3|8591
1717412400000|2024-06-03 11:00:00|380.1|379.7|381.4|381.2|381.4|381.2|379.8|378.9|6327
1717412700000|2024-06-03 11:05:00|381.1|381|382.6|382.3|382.7|382.3|381.1|381|21414
1717413000000|2024-06-03 11:10:00|382.7|382.4|384.7|384.1|384.8|384.3|382.5|382.1|53969
1717413300000|2024-06-03 11:15:00|384.6|384|384|383.7|384.6|384|383.8|383.6|9128
1717413600000|2024-06-03 11:20:00|383.9|383.6|385.7|385.3|385.7|385.3|383.9|383.5|14462
1717413900000|2024-06-03 11:25:00|386|385.4|386|385.6|387.2|386.3|385.7|385.3|18888
1717414200000|2024-06-03 11:30:00|385.8|385.9|385.8|385.6|386.2|386|385|384.5|34720
1717414500000|2024-06-03 11:35:00|385.9|385.1|385.3|385|386.1|385.5|385.1|384.8|8034
1717414800000|2024-06-03 11:40:00|385.7|385.2|384.8|384.5|385.7|385.4|384.8|384.4|8904
1717415100000|2024-06-03 11:45:00|385|384.7|386.4|385.8|386.4|386.1|384.6|384|62060
1717415400000|2024-06-03 11:50:00|386.3|385.9|387.3|386.9|388.5|388.1|386.3|385.8|19854
1717415700000|2024-06-03 11:55:00|387.2|386.6|386.7|386.2|387.6|387|386.6|385.9|30379
1717416000000|2024-06-03 12:00:00|385.9|386.1|384.4|384.2|385.9|386.1|384.4|384.1|8785
1717416300000|2024-06-03 12:05:00|384.8|384.3|383.6|383|384.8|384.3|383.6|383|9802
1717416600000|2024-06-03 12:10:00|383.5|383.2|382.6|382.2|383.5|383.2|382.3|382.1|5035
1717416900000|2024-06-03 12:15:00|382.5|382.3|382.2|381.5|383.6|382.9|382.2|381.5|3756
1717417200000|2024-06-03 12:20:00|382.6|381.9|382.3|382|382.6|382.2|382.2|381.7|6948
1717417500000|2024-06-03 12:25:00|381.8|381.7|381.7|381.2|381.8|381.7|381.4|380.9|3247
1717417800000|2024-06-03 12:30:00|381.2|380.8|380.5|380|381.3|381.2|380.1|379.3|11160
1717418100000|2024-06-03 12:35:00|379.9|379.3|381.1|380.5|381.1|380.6|379.3|378.8|51741
1717418400000|2024-06-03 12:40:00|381.2|380.7|381.5|380.9|381.5|381|379.9|379.5|9048
1717418700000|2024-06-03 12:45:00|381.4|381|380.2|379.6|381.4|381|379.9|379.2|7282
1717419000000|2024-06-03 12:50:00|380.5|380|381.4|380.8|381.5|380.9|380|379.6|18738
1717419300000|2024-06-03 12:55:00|381.2|380.9|380.4|380|381.2|380.9|380.1|379.9|15351
1717419600000|2024-06-03 13:00:00|380.2|380.1|379.7|379.1|380.2|380.1|379.2|379|10003
1717419900000|2024-06-03 13:05:00|379.5|379.3|377.4|377.2|379.5|379.3|377.4|377|11774
1717420200000|2024-06-03 13:10:00|377.3|377|377.2|376.8|377.5|377.2|377|376.7|9683
1717420500000|2024-06-03 13:15:00|377|376.9|377.3|377|377.3|377.1|376.6|376.2|12417
1717420800000|2024-06-03 13:20:00|377.1|376.8|379.9|379.3|380.8|380|377.1|376.8|11057
1717421100000|2024-06-03 13:25:00|379.7|379.4|379.1|378.7|379.7|379.4|378.5|377.7|12163
1717421400000|2024-06-03 13:30:00|378.8|378.8|380.7|380.1|380.7|380.1|378.8|378.6|16154
1717421700000|2024-06-03 13:35:00|380.8|380.3|380.6|380.1|382.6|381.9|379.7|378.7|14778
1717422000000|2024-06-03 13:40:00|380.4|380.2|381.1|380.6|381.2|380.7|380.4|380.2|8115
1717422300000|2024-06-03 13:45:00|381|380.7|381|380.7|381.7|381.2|380.6|380|9281
1717422600000|2024-06-03 13:50:00|381.2|380.1|382|381.8|382.6|382.4|380.5|380.1|20701
1717422900000|2024-06-03 13:55:00|381.6|381.5|382.7|382.3|382.8|382.4|381.6|381.1|11722
1717423200000|2024-06-03 14:00:00|383.3|382.5|387.5|386.9|388|387.2|383.3|382.5|36912
1717423500000|2024-06-03 14:05:00|387.6|386.8|386.8|386.4|387.9|387.4|386.6|385.5|22607
1717423800000|2024-06-03 14:10:00|386.7|386.7|385.6|385|387|386.7|385.3|384.3|11361
1717424100000|2024-06-03 14:15:00|386.5|385.7|384.8|384.5|386.5|385.9|383.6|383|13245
1717424400000|2024-06-03 14:20:00|384.9|384.1|384.9|384.4|385|384.7|383.8|383.4|10773
1717424700000|2024-06-03 14:25:00|384.7|384.5|384.2|383.5|385.7|385.3|384|383.2|9290
1717425000000|2024-06-03 14:30:00|384|383.6|382.2|381.8|384|383.6|382.2|381.7|6722
1717425300000|2024-06-03 14:35:00|381.9|381.5|381.6|381.2|381.9|381.5|380.8|380.2|18299
1717425600000|2024-06-03 14:40:00|381.8|381.5|383.3|382.9|383.3|383|381.7|381.3|13835
1717425900000|2024-06-03 14:45:00|383.6|383|383.4|383|385.5|384.7|383.1|382.5|17841
1717426200000|2024-06-03 14:50:00|383.1|382.4|384.4|383.8|384.4|383.8|382.7|382.4|9066
1717426500000|2024-06-03 14:55:00|384.7|384|382.2|381.7|384.8|384.1|381.8|381.1|13947
1717426800000|2024-06-03 15:00:00|382|381.5|382.6|382.1|382.6|382.1|380.5|380.1|21435
1717427100000|2024-06-03 15:05:00|382.7|382.2|384.4|383.9|385.2|384.4|382.5|382.2|12983
1717427400000|2024-06-03 15:10:00|384.3|383.7|385.6|385.4|386.7|386.2|384|383.7|23413
1717427700000|2024-06-03 15:15:00|385.8|385.3|386.7|386.5|387.1|386.5|385.6|385.3|40637
1717428000000|2024-06-03 15:20:00|386.6|386.6|386.2|385.9|387.3|386.8|385.9|385.5|83978
1717428300000|2024-06-03 15:25:00|386.3|386|386.1|385.5|386.5|386.2|386.1|385.5|60687
1717484400000|2024-06-04 07:00:00|379.2|376.9|375.6|373.1|379.2|376.9|370.8|368.4|150534
1717484700000|2024-06-04 07:05:00|375.5|373|377.5|376.3|377.5|376.3|375.1|373|12901
1717485000000|2024-06-04 07:10:00|377.2|376.1|378.4|377|379.3|378.5|377.2|376.1|11197
1717485300000|2024-06-04 07:15:00|378.3|377.6|376.6|375.9|378.3|377.6|376.6|375.9|9540
1717485600000|2024-06-04 07:20:00|376.5|375.1|375.8|374.6|376.5|375.2|374.3|373.2|19777
1717485900000|2024-06-04 07:25:00|375.7|374.5|374.1|373.2|375.7|374.5|374.1|373.2|18273
1717486200000|2024-06-04 07:30:00|372.7|372|370.6|370|372.7|372|370.3|370|29463
1717486500000|2024-06-04 07:35:00|370.4|370.2|367.7|367.2|370.6|370.2|367.6|366.8|72984
1717486800000|2024-06-04 07:40:00|367.8|367.3|369|368.3|369.1|368.5|367.8|367.1|26963
1717487100000|2024-06-04 07:45:00|369.6|369.1|368|367.7|369.6|369.4|367.7|367.1|56893
1717487400000|2024-06-04 07:50:00|368.1|367.8|368.7|368.1|368.8|368.3|368.1|367.7|48776
1717487700000|2024-06-04 07:55:00|368.4|367.7|367.5|367.1|368.4|368|366.7|366.1|16541
1717488000000|2024-06-04 08:00:00|367.7|367.3|367|366.3|368.5|368.2|366.8|366|47891
1717488300000|2024-06-04 08:05:00|366.7|366|366.1|365.5|366.9|366.6|364.9|364.4|46708
1717488600000|2024-06-04 08:10:00|366|365.4|366.6|365.9|366.6|366|365.6|364.6|33158
1717488900000|2024-06-04 08:15:00|366.2|366.2|368.1|367.2|368.2|367.5|365.7|364.7|82963
1717489200000|2024-06-04 08:20:00|368.6|367.3|367.8|367.1|368.9|368.6|367.8|367.1|11673
1717489500000|2024-06-04 08:25:00|367.6|366.5|366.8|366.3|367.6|366.7|366.6|366|17418
1717489800000|2024-06-04 08:30:00|367.1|366.8|366.8|366.2|367.1|366.8|366.6|366.1|14160
1717490100000|2024-06-04 08:35:00|365.9|365.5|365.8|365.2|366.5|366.2|365.5|364.9|22379
1717490400000|2024-06-04 08:40:00|365.5|365.3|365.4|365|365.8|365.4|364.6|364|33520
1717490700000|2024-06-04 08:45:00|365.9|365.3|364.6|364|366|365.7|364.6|364|33398
1717491000000|2024-06-04 08:50:00|364.4|363.7|366.4|365.6|366.9|366.5|363.7|363.4|21514
1717491300000|2024-06-04 08:55:00|366.3|365.3|365.4|365|366.3|365.3|365|364.6|30968
1717491600000|2024-06-04 09:00:00|365.3|365.2|365.9|365.3|366|365.3|365.3|364.8|11102
1717491900000|2024-06-04 09:05:00|366.5|365.5|367.2|366.6|367.3|366.8|366.5|365.5|9513
1717492200000|2024-06-04 09:10:00|367.3|366.9|366.1|365.4|367.7|367.4|365.9|365.4|10693
1717492500000|2024-06-04 09:15:00|366|365.3|365.7|365.2|366.7|366.4|365.6|365.1|71699
1717492800000|2024-06-04 09:20:00|365.6|365.5|365.6|365.3|365.6|365.5|365.6|365.2|7204
1717493100000|2024-06-04 09:25:00|365.3|365.1|364.3|363.6|365.6|365.3|363.9|363.6|33969
1717493400000|2024-06-04 09:30:00|364.2|364|364.2|363.7|364.5|364.1|363.9|363.2|19170
1717493700000|2024-06-04 09:35:00|364.1|364|363.8|363.3|364.2|364|363.8|363.3|7155
1717494000000|2024-06-04 09:40:00|364|363.7|363|362.4|364|363.7|363|362.4|61056
1717494300000|2024-06-04 09:45:00|362.1|362.5|361.2|360.6|362.1|362.5|361.2|360.5|31376
1717494600000|2024-06-04 09:50:00|361.1|360.7|362.8|362.3|362.8|362.3|360.9|360.5|55534
1717494900000|2024-06-04 09:55:00|362.7|362.4|361.5|361.1|362.7|362.4|361.5|360.8|56049
1717495200000|2024-06-04 10:00:00|360.8|361|359.8|359.6|360.8|361.1|359.4|359.1|64037
1717495500000|2024-06-04 10:05:00|360|359.7|359.8|359.3|360.4|360|358.9|358.6|40977
1717495800000|2024-06-04 10:10:00|359.7|358.9|359.7|359.3|359.7|359.4|359.3|358.9|96748
1717496100000|2024-06-04 10:15:00|359.9|359.5|358.5|357.9|360|359.5|357.8|357.1|52557
1717496400000|2024-06-04 10:20:00|358.4|357.5|355.5|355|358.4|357.5|355.3|355|49644
1717496700000|2024-06-04 10:25:00|355.7|355.4|355.3|354.7|357.5|356.9|355|354.4|65455
1717497000000|2024-06-04 10:30:00|356.4|356|356.2|355.8|356.9|356.4|356.2|355.7|29636
1717497300000|2024-06-04 10:35:00|355.3|355.9|356.2|356|356.4|356.2|355.1|354.6|60953
1717497600000|2024-06-04 10:40:00|357|356.7|358.1|357.3|358.4|358|356.9|356.3|67036
1717497900000|2024-06-04 10:45:00|357.7|357.1|354.9|354.6|357.7|357.1|354.9|354.6|18123
1717498200000|2024-06-04 10:50:00|355|354.7|355.7|355.5|355.9|355.5|354.7|354.1|75354
1717498500000|2024-06-04 10:55:00|355.6|355.1|355|354.5|355.7|355.3|354.5|354.2|36089
1717498800000|2024-06-04 11:00:00|355.7|354.6|354.9|354.5|355.7|355.2|353.7|353.4|22179
1717499100000|2024-06-04 11:05:00|354.8|354.4|355.3|355|356|355.7|354.8|354|25338
1717499400000|2024-06-04 11:10:00|355.2|354.9|355.7|355.3|356|355.6|355.1|354.5|31212
1717499700000|2024-06-04 11:15:00|355.8|355.6|355.7|355.4|356.8|356.6|355.7|355.4|68294
1717500000000|2024-06-04 11:20:00|355.6|355|354.3|354|355.7|355.4|354|353.7|42848
1717500300000|2024-06-04 11:25:00|354.2|353.7|355.2|354.6|355.4|355.2|353.4|353.2|56196
1717500600000|2024-06-04 11:30:00|354.7|354.7|357|356.5|358|357.7|354.7|354.5|41640
1717500900000|2024-06-04 11:35:00|356.8|356.6|356.6|356.2|357.4|357.2|356.4|356|25369
1717501200000|2024-06-04 11:40:00|356.5|356.1|357.5|356.9|357.5|357.1|356.1|355.8|33674
1717501500000|2024-06-04 11:45:00|357.6|357.1|356.5|356.2|357.9|357.7|356.2|356.1|37204
1717501800000|2024-06-04 11:50:00|356.4|356.1|357|356.6|357.4|357|356.1|355.9|28858
1717502100000|2024-06-04 11:55:00|356.6|356.5|357.5|357.2|357.5|357.2|356.5|356.2|10978
1717502400000|2024-06-04 12:00:00|358|357.3|359.1|358.8|359.8|359.2|358|357.3|13033
1717502700000|2024-06-04 12:05:00|359|358.9|357.8|357.6|359.4|359.3|357.8|357.6|9864
1717503000000|2024-06-04 12:10:00|357.6|357.7|357.6|357.3|357.6|357.7|357.2|356.9|4946
1717503300000|2024-06-04 12:15:00|357.5|357.1|357.7|357.4|357.7|357.5|357.4|357.1|8131
1717503600000|2024-06-04 12:20:00|357.8|357.5|356.9|356.3|357.8|357.5|356.8|356.3|66126
1717503900000|2024-06-04 12:25:00|356.8|356.7|355.2|355|356.9|356.7|355.2|355|24357
1717504200000|2024-06-04 12:30:00|355.1|355.2|353.8|353.3|355.5|355.3|353.2|352.9|274839
1717504500000|2024-06-04 12:35:00|353.7|353.4|355.4|355.1|356|355.5|353.4|353.1|28472
1717504800000|2024-06-04 12:40:00|355.3|354.9|355.7|355.2|355.9|355.5|354.9|354.6|17033
1717505100000|2024-06-04 12:45:00|355|355.3|354|353.6|355|355.5|353.9|353.5|41541
1717505400000|2024-06-04 12:50:00|353.9|353.2|356.6|356.3|357|356.4|353.4|353|38805
1717505700000|2024-06-04 12:55:00|356.5|356.2|359.6|359.1|360.1|359.6|356.4|356.2|38005
1717506000000|2024-06-04 13:00:00|359.8|359.2|361.6|361.2|361.7|361.4|359.4|359|66161
1717506300000|2024-06-04 13:05:00|361.5|361.4|362.2|361.8|362.2|362.1|361.5|361.2|30848
1717506600000|2024-06-04 13:10:00|361.7|361.4|360.4|359.9|361.8|361.5|360.4|359.9|13675
1717506900000|2024-06-04 13:15:00|360.2|359.7|359.3|358.7|360.5|360|358.5|358.1|23460
1717507200000|2024-06-04 13:20:00|359.2|358.1|356|355.3|359.2|358.4|355.5|355.3|10207
1717507500000|2024-06-04 13:25:00|355.8|356.3|357.2|356.7|358.5|357.9|355.8|355.8|10137
1717507800000|2024-06-04 13:30:00|357.1|356.8|355.7|355.3|357.1|356.9|355.5|355.3|18166
1717508100000|2024-06-04 13:35:00|355.6|355.2|357.3|357|357.4|357|355.5|355.2|42694
1717508400000|2024-06-04 13:40:00|357.4|357.1|358.8|358.5|358.9|358.7|357.4|357.1|25598
1717508700000|2024-06-04 13:45:00|359.2|358.8|358.7|358.2|360.4|360.1|358.4|358|16884
1717509000000|2024-06-04 13:50:00|358.4|358.3|357.6|357.2|358.5|358.3|356.9|356.4|12706
1717509300000|2024-06-04 13:55:00|357.5|357.7|358.6|358.2|358.6|358.5|357.5|357.3|23716
1717509600000|2024-06-04 14:00:00|358.4|358.1|360.8|360.5|361.6|361.3|358.4|358.1|25183
1717509900000|2024-06-04 14:05:00|360.7|360.4|360.4|359.9|360.7|360.4|359.6|359.4|12223
1717510200000|2024-06-04 14:10:00|360.8|360|358.9|358.5|360.8|360.7|358.9|358.5|27991
1717510500000|2024-06-04 14:15:00|359.1|358.4|358.8|358.5|359.1|358.8|358.6|358.2|6397
1717510800000|2024-06-04 14:20:00|359.4|358.4|359|358.6|359.4|359.1|358.5|358.2|29009
1717511100000|2024-06-04 14:25:00|358.8|358.3|357.9|357.5|358.8|358.3|357.6|357.4|15219
1717511400000|2024-06-04 14:30:00|358.2|357.9|355.9|355.6|358.6|358.3|355.9|355.6|34274
1717511700000|2024-06-04 14:35:00|355.8|355.5|356.1|355.7|356.3|356|355.2|354.9|72438
1717512000000|2024-06-04 14:40:00|356.3|356.1|355.4|355|356.3|356.1|354.8|354.5|63083
1717512300000|2024-06-04 14:45:00|355.5|355.4|355.7|355.3|356.3|356|355.5|355.3|32320
1717512600000|2024-06-04 14:50:00|355.6|355.2|355.7|355.4|356|355.7|354.7|354.5|23088
1717512900000|2024-06-04 14:55:00|355.6|355.3|356.7|356.5|356.7|356.5|355.4|355.1|18586
1717513200000|2024-06-04 15:00:00|356.6|356.4|356.1|355.7|357.2|357|356|355.7|18728
1717513500000|2024-06-04 15:05:00|356.4|356|358.6|358.3|358.8|358.5|356.3|356|49517
1717513800000|2024-06-04 15:10:00|358.8|358.4|358.4|358.2|359.4|359.1|358|357.8|44883
1717514100000|2024-06-04 15:15:00|358.2|358|356.6|356.4|358.2|358|355.7|355.4|49589
1717514400000|2024-06-04 15:20:00|356.7|356.5|355.6|355.5|356.8|356.7|355.5|355.2|118102
1717514700000|2024-06-04 15:25:00|355.4|355.2|356.1|355.6|356.1|355.9|355.1|354.9|182273
1717570800000|2024-06-05 07:00:00|354.3|353.1|364.6|362.5|367.4|365.1|354|352.8|70441
1717571100000|2024-06-05 07:05:00|364.5|362.7|362.4|360.9|364.5|363.3|361.6|358.7|56336
1717571400000|2024-06-05 07:10:00|362.5|358.4|358.9|357.2|362.5|359.1|358.6|357.1|14799
1717571700000|2024-06-05 07:15:00|359.1|357.3|357|355.7|359.2|357.7|355.9|355|20798
1717572000000|2024-06-05 07:20:00|356.9|355.8|357.7|356.4|357.9|357.1|356.9|355.7|47533
1717572300000|2024-06-05 07:25:00|357.3|356.2|356.1|355.3|357.3|356.2|355.1|354.8|10378
1717572600000|2024-06-05 07:30:00|355.6|355|357.3|356.1|357.9|357|355.6|355|36677
1717572900000|2024-06-05 07:35:00|357.1|355.5|354.6|353.5|357.1|355.5|354.4|353.5|16318
1717573200000|2024-06-05 07:40:00|354.4|354|353.5|352.6|355|354|353.3|352.6|9406
1717573500000|2024-06-05 07:45:00|353.3|352.4|352.8|351.8|353.3|353|352.3|351.3|29711
1717573800000|2024-06-05 07:50:00|353.3|351.7|351.6|350.8|353.3|352.4|351.6|350.5|26145
1717574100000|2024-06-05 07:55:00|351.1|350.2|351.7|350.9|351.8|350.9|351.1|350.2|29530
1717574400000|2024-06-05 08:00:00|351.8|351.6|352.8|352|352.8|352.4|351.8|351.3|22430
1717574700000|2024-06-05 08:05:00|352.6|352.2|353.1|352.3|353.5|353.3|352.6|351.7|19469
1717575000000|2024-06-05 08:10:00|353|353.7|353.8|353.1|354.5|353.7|353|352.8|35037
1717575300000|2024-06-05 08:15:00|353.7|352.5|352.5|351.5|353.7|352.9|352.2|351.4|25191
1717575600000|2024-06-05 08:20:00|352.3|351.6|352.2|351.8|352.3|351.8|352.2|351.4|12048
1717575900000|2024-06-05 08:25:00|352.3|352|354.3|353.6|354.3|353.6|352.3|352|42158
1717576200000|2024-06-05 08:30:00|354.6|353.8|355.4|354.7|355.8|355.2|354.6|353.8|13590
1717576500000|2024-06-05 08:35:00|355|355|356.3|355.6|356.3|355.9|355|354.2|11779
1717576800000|2024-06-05 08:40:00|356.4|355.7|356.4|356|356.4|356|356.4|355.6|11530
1717577100000|2024-06-05 08:45:00|356.3|355.7|355.2|354.5|356.7|356.2|355.2|354.1|13653
1717577400000|2024-06-05 08:50:00|355.1|354.4|354.5|354.2|355.4|354.8|354.5|354.2|8163
1717577700000|2024-06-05 08:55:00|354.9|354.4|355|354.4|355.1|354.8|354.5|354.3|7406
1717578000000|2024-06-05 09:00:00|354.9|354.5|354.9|354.3|355|354.5|354.8|354.3|9071
1717578300000|2024-06-05 09:05:00|354.8|354.5|353.3|352.5|354.9|354.5|353.3|352.5|6352
1717578600000|2024-06-05 09:10:00|353.8|353.2|353.7|353|353.9|353.4|353.5|352.8|10353
1717578900000|2024-06-05 09:15:00|353.6|352.8|354.6|353.9|354.6|353.9|352.9|352.5|13104
1717579200000|2024-06-05 09:20:00|354.8|354.2|356|355|356|355.5|354.8|354.2|4175
1717579500000|2024-06-05 09:25:00|356.4|355.1|355.6|355.4|356.5|356.2|355.6|355.1|5703
1717579800000|2024-06-05 09:30:00|356|355.5|356|355.5|356.2|355.5|356|355.4|1974
1717580100000|2024-06-05 09:35:00|356.2|355.6|357|356.3|357.3|356.7|356.2|355.6|20974
1717580400000|2024-06-05 09:40:00|356.9|356.4|356.8|356.3|356.9|356.5|356.7|356.2|1971
1717580700000|2024-06-05 09:45:00|356.7|356.2|356.7|356.2|356.7|356.5|356.7|356.2|9679
1717581000000|2024-06-05 09:50:00|356.5|356.3|355.8|355|356.5|356.3|355.8|355|4339
1717581300000|2024-06-05 09:55:00|355.7|355.1|355.6|355|355.8|355.1|355.6|355|3323
1717581600000|2024-06-05 10:00:00|355.4|355.1|355.7|355.3|355.8|355.3|355.4|355.1|7613
1717581900000|2024-06-05 10:05:00|355.6|355.2|355.4|355|355.6|355.3|355.2|355|8110
1717582200000|2024-06-05 10:10:00|355.5|355.1|355.6|355.1|355.6|355.2|355.3|355|2742
1717582500000|2024-06-05 10:15:00|355.5|355.2|355|354.5|355.5|355.2|355|354.5|7588
1717582800000|2024-06-05 10:20:00|355.1|354.6|355.1|354.5|355.1|354.6|355|354.5|28805
1717583100000|2024-06-05 10:25:00|355.5|355.1|355.6|355.2|355.7|355.2|355.5|355|2941
1717583400000|2024-06-05 10:30:00|355.9|355.4|355.5|355|355.9|355.5|355.5|355|3997
1717583700000|2024-06-05 10:35:00|355.4|355.1|355.4|355|355.4|355.2|355.4|355|359
1717584000000|2024-06-05 10:40:00|355.3|355.1|355.2|354.7|355.3|355.1|355.2|354.7|1849
1717584300000|2024-06-05 10:45:00|355.3||355.2||355.3||355.1||12520
1717584600000|2024-06-05 10:50:00|355.3|354.9|355.6|355.3|355.7|355.3|355.3|354.9|6203
1717584900000|2024-06-05 10:55:00|356|355.7|356.2|355.6|356.2|355.8|356|355.6|14823
1717585200000|2024-06-05 11:00:00|356|355.4|356|355.5|356.2|355.8|355.8|355.4|1922
1717585500000|2024-06-05 11:05:00|355.6|355.1|355.5|355|355.6|355.1|355.5|355|8990
1717585800000|2024-06-05 11:10:00|355.4|355.1|355.9|355.4|355.9|355.5|355.4|355.1|20118
1717586100000|2024-06-05 11:15:00|355.1|354.4|355.2|354.5|355.2|354.7|354.9|354.2|3094
1717586400000|2024-06-05 11:20:00|355.1|354.6|354.7|354|355.2|355|354.7|354|3057
1717586700000|2024-06-05 11:25:00|354.6|353.9|353.9|353.3|354.6|353.9|353.8|353.1|15941
1717587000000|2024-06-05 11:30:00|353.7|352.9|353.7|353.2|353.9|353.4|353.6|352.8|22406
1717587300000|2024-06-05 11:35:00|354.1|353.7|353.8|353.3|354.1|353.7|353.7|353.1|6126
1717587600000|2024-06-05 11:40:00|353.9|353.2|354|353.4|354.1|353.9|353.9|353.2|2205
1717587900000|2024-06-05 11:45:00||353.5||353.6||353.6||353.5|1142
1717588200000|2024-06-05 11:50:00|354.6|353.9|354|353.4|354.6|354.3|354|353.4|13389
1717588500000|2024-06-05 11:55:00|353.9|353.5|353.7|353.1|353.9|353.6|353.7|353.1|14681
1717588800000|2024-06-05 12:00:00|353.9|353.2|354|353.4|354|353.6|353.9|353.2|7011
1717589100000|2024-06-05 12:05:00|354.2|353.5|354.5|354.1|354.5|354.1|354.2|353.5|6277
1717589400000|2024-06-05 12:10:00|354.8|354.2|354.9|354.4|355.1|354.7|354.8|354.1|6458
1717589700000|2024-06-05 12:15:00|356.1|354.5|354.5|354.2|356.2|355.5|354.5|354.2|10827
1717590000000|2024-06-05 12:20:00|354.7|353.9|354.4|353.9|354.8|353.9|354.4|353.9|5146
1717590300000|2024-06-05 12:25:00|354.2|354|354.7|354|354.7|354.2|354.2|353.9|4949
1717590600000|2024-06-05 12:30:00|354.5|354.1|354.7|354.2|354.7|354.3|354.3|353.6|10177
1717590900000|2024-06-05 12:35:00|354.9|354.3|355.9|355.3|355.9|355.4|354.9|354.2|13706
1717591200000|2024-06-05 12:40:00|356|355.5|356.1|355.5|356.5|356.1|355.8|355.5|11703
1717591500000|2024-06-05 12:45:00|355.8|355.6|355.4|354.9|355.8|355.6|355.2|354.4|19533
1717591800000|2024-06-05 12:50:00|355.7|355.1|355.8|355.2|355.8|355.5|355.6|355|4181
1717592100000|2024-06-05 12:55:00|355.7|355.1|355.4|355|355.8|355.2|355.1|354.6|11376
1717592400000|2024-06-05 13:00:00|355.3|354.9|355.6|355.1|355.8|355.4|355.3|354.9|12896
1717592700000|2024-06-05 13:05:00|355.8|355.3|356|355.6|356|355.6|355.8|355.2|7079
1717593000000|2024-06-05 13:10:00|355.5|355.1|355.2|354.6|355.5|355.1|354.6|354.2|8112
1717593300000|2024-06-05 13:15:00|355.1|354.7|355.1|354.6|355.2|354.7|355.1|354.4|7148
1717593600000|2024-06-05 13:20:00|355|353.8|353.7|353.4|355|354.1|353.7|353.3|4511
1717593900000|2024-06-05 13:25:00|353.3|353.3|354.1|353.6|354.5|354|353.3|353|21886
1717594200000|2024-06-05 13:30:00|354.2|354|353.5|353.2|354.3|354|353.5|353.2|11891
1717594500000|2024-06-05 13:35:00|353.3|353|352|351.3|353.3|353|352|351.2|28570
1717594800000|2024-06-05 13:40:00|352.1|351.4|351.9|351.4|352.2|351.5|351.8|351.3|55573
1717595100000|2024-06-05 13:45:00|351.8|351.3|351.5|351|351.8|351.3|350.8|350.2|26189
1717595400000|2024-06-05 13:50:00|351.4|350.8|353.6|353.1|353.6|353.2|351|350.4|10668
1717595700000|2024-06-05 13:55:00|353.1|352.4|354.5|353.8|354.8|354.1|353|352.4|22795
1717596000000|2024-06-05 14:00:00|354.2|353.6|355.6|355.1|355.8|355.4|353.9|353.2|16439
1717596300000|2024-06-05 14:05:00|356.2|355.7|354.8|354.2|356.5|355.9|354.8|354.2|12535
1717596600000|2024-06-05 14:10:00|355|354.6|355.3|354.9|355.7|355.3|355|354.2|8135
1717596900000|2024-06-05 14:15:00|355.2|355|356.7|355.9|357.2|356.4|354.3|354|38786
1717597200000|2024-06-05 14:20:00|356.5|356|356.7|356.2|356.7|356.5|356.5|356|4723
1717597500000|2024-06-05 14:25:00|356.6|356.3|356.8|356.5|357.9|357.2|356.6|356.2|6695
1717597800000|2024-06-05 14:30:00|356.6|356.2|358.4|357.9|358.4|358|356.6|355.8|12677
1717598100000|2024-06-05 14:35:00|358.3|358.2|358.7|358.2|359.2|358.7|358.3|357.9|14452
1717598400000|2024-06-05 14:40:00|358.9|358.6|359.8|359.2|359.9|359.4|358.9|358.4|13648
1717598700000|2024-06-05 14:45:00|360|359.4|359.9|359.2|360.4|360.1|359.8|359.2|8427
1717599000000|2024-06-05 14:50:00|359.8|359.3|360.4|359.8|360.4|360.1|359.6|359.2|25878
1717599300000|2024-06-05 14:55:00|360.3|359.7|358.8|358.3|360.3|360|358.5|358.2|19059
1717599600000|2024-06-05 15:00:00|358.9|358.4|360.7|360|361.3|360.8|358.9|358.4|16817
1717599900000|2024-06-05 15:05:00|360.6|360.1|361.5|360.9|361.5|360.9|360.3|360|63929
1717600200000|2024-06-05 15:10:00|361.7|361|362.9|362.5|363|362.6|361.7|361|49432
1717600500000|2024-06-05 15:15:00|363.1|362.6|362.4|361.9|363.4|363.1|362.3|361.7|73660
1717600800000|2024-06-05 15:20:00|362.3|361.8|362.9|362.6|363.8|363.4|362.3|361.6|46313
1717601100000|2024-06-05 15:25:00|363|362.5|363.2|362.7|363.6|363.2|362.4|361.8|74027
1717657200000|2024-06-06 07:00:00|361.8|359.4|358.4|356.7|362.2|359.6|356.6|355.4|21857
1717657500000|2024-06-06 07:05:00|358.3|356.8|357.7|356.7|358.3|356.8|355.8|355.3|10174
1717657800000|2024-06-06 07:10:00|358.3|356.6|361.1|360.1|361.7|360.3|358.3|356.4|16934
1717658100000|2024-06-06 07:15:00|361|361.6|359.1|358.6|362|361.6|359.1|358.6|8433
1717658400000|2024-06-06 07:20:00|359|358|360.4|360|361.9|361.3|357.6|357.3|26022
1717658700000|2024-06-06 07:25:00|360.3|359.7|360.3|359.7|360.5|360.1|360|359.5|16507
1717659000000|2024-06-06 07:30:00|360.2|359.6|359.8|359|360.2|359.6|359.7|359|14173
1717659300000|2024-06-06 07:35:00|360.2|360|359.2|358.4|360.2|360|359.2|358.3|10039
1717659600000|2024-06-06 07:40:00|358.9|358.6|358.2|357.6|359|358.6|358.2|357.6|3441
1717659900000|2024-06-06 07:45:00|358.6|358.2|356.6|356.2|358.6|358.2|356.2|356|32571
1717660200000|2024-06-06 07:50:00|356.5|356.4|356.7|356.1|357.7|357.2|356.5|356.1|21644
1717660500000|2024-06-06 07:55:00|356.3|356.2|356.7|356.3|356.9|356.5|356.3|356|7370
1717660800000|2024-06-06 08:00:00|357.2|356.9|356.9|356.6|357.7|357.3|356.9|356.6|9383
1717661100000|2024-06-06 08:05:00|357.3|356.9|357.2|356.6|357.3|357|356.5|356.2|9509
1717661400000|2024-06-06 08:10:00|356.7|356.7|357.1|356.7|357.3|357.1|356.6|356.2|7244
1717661700000|2024-06-06 08:15:00|357|356.9|357.3|356.8|357.3|356.9|357|356.7|27311
1717662000000|2024-06-06 08:20:00|356.7|356.6|357.3|356.9|357.8|357.5|356.7|356.5|13215
1717662300000|2024-06-06 08:25:00|357.5|357.4|357.2|356.6|357.5|357.4|357|356.6|8747
1717662600000|2024-06-06 08:30:00|356.9|356.3|356.9|356.5|356.9|356.5|356.4|356|9748
1717662900000|2024-06-06 08:35:00|357.2|356.7|357.9|357.4|358|357.6|356.9|356.7|3699
1717663200000|2024-06-06 08:40:00|357.8|357.3|357.6|357.3|357.8|357.5|357.6|357.3|4732
1717663500000|2024-06-06 08:45:00|357.9|357.6|358.8|358.3|358.8|358.3|357.7|357.3|9148
1717663800000|2024-06-06 08:50:00|358.7|358.2|358.5|358|358.7|358.5|358.3|358|10741
1717664100000|2024-06-06 08:55:00|358|357.9|360.3|359.7|360.4|359.7|357.7|357.4|4651
1717664400000|2024-06-06 09:00:00|360|359.5|359.8|359.3|360.2|359.7|358.3|357.8|19894
1717664700000|2024-06-06 09:05:00|359.7|359|359.9|359.5|359.9|359.7|359|358.6|6841
1717665000000|2024-06-06 09:10:00|359.5|359.2|359.9|359.4|359.9|359.7|359.3|358.8|11360
1717665300000|2024-06-06 09:15:00|359|359.5|358.6|358|359|359.5|358.3|358|1649
1717665600000|2024-06-06 09:20:00|358.5|357.8|357.6|357.3|358.5|357.8|357.6|357.3|5876
1717665900000|2024-06-06 09:25:00|357.9|357.4|358.4|357.7|359.2|358.6|357.9|357.4|4049
1717666200000|2024-06-06 09:30:00|358.3|357.8|358.9|358.6|358.9|358.6|358.3|357.8|2271
1717666500000|2024-06-06 09:35:00|358.8|358.4|360.3|359.9|360.5|360.1|358.7|358.4|10406
1717666800000|2024-06-06 09:40:00|360.4|360|361.1|360.7|361.1|360.7|360.4|359.9|693
1717667100000|2024-06-06 09:45:00|360.5|360.2|360.1|359.8|360.5|360.2|360.1|359.6|8115
1717667400000|2024-06-06 09:50:00|360.2|359.9|360.4|360.1|360.7|360.4|360.1|359.9|3035
1717667700000|2024-06-06 09:55:00|360.6|360.4|361.3|360.8|361.3|360.9|360.6|360.4|1321
1717668000000|2024-06-06 10:00:00|361.2|360.9|361.3|360.6|361.3|361.1|360.8|360.4|14547
1717668300000|2024-06-06 10:05:00|361.2|360.5|361|360.5|361.2|360.5|361|360.5|258
1717668600000|2024-06-06 10:10:00|360.4|360|360.4|360|360.4|360.2|359.7|359.4|7953
1717668900000|2024-06-06 10:15:00|360.2|359.8|360.7|360.4|360.8|360.4|360|359.6|4474
1717669200000|2024-06-06 10:20:00|360.2|360|359.7|359.4|360.3|360|359.7|359.4|1859
1717669500000|2024-06-06 10:25:00|359.9|359.5|358.5|358.2|359.9|359.5|358.3|358|10340
1717669800000|2024-06-06 10:30:00|358.7|358.4|359.7|359.2|360.3|359.7|358.3|357.8|6101
1717670100000|2024-06-06 10:35:00|359|358.3|358.6|358.3|359|358.3|358.6|358.3|9857
1717670400000|2024-06-06 10:40:00|358.7|358.4|358.5|358.1|358.7|358.4|358.5|357.9|6580
1717670700000|2024-06-06 10:45:00|358.4|358|358.4|358.1|358.4|358.1|358.4|357.9|8899
1717671000000|2024-06-06 10:50:00|358.5|358.3|358.4|358.1|358.5|358.3|358.4|358.1|14762
1717671300000|2024-06-06 10:55:00|358.2|357.9|358.3|358|358.3|358|358.1|357.9|2187
1717671600000|2024-06-06 11:00:00||357.9||357.9||357.9||357.9|1413
1717671900000|2024-06-06 11:05:00|358.6|358.2|358|357.6|358.6|358.3|358|357.6|7010
1717672200000|2024-06-06 11:10:00|358.6|358.3|358.1|357.7|358.6|358.3|358.1|357.7|4203
1717672500000|2024-06-06 11:15:00|358.2|357.9|358.1|357.7|358.2|357.9|358.1|357.7|2298
1717672800000|2024-06-06 11:20:00|358|357.8|358.3|358.2|358.5|358.3|357.9|357.8|7100
1717673100000|2024-06-06 11:25:00|358.6|358.9|359.7|359.4|360.2|360|358.5|358.7|11777
1717673400000|2024-06-06 11:30:00|359.5|359.3|359.5|359.3|359.6|359.3|359.1|358.8|4252
1717673700000|2024-06-06 11:35:00|359.6|359.4|359.1|358.7|359.8|359.6|359.1|358.7|6396
1717674000000|2024-06-06 11:40:00|359|358.5|358.9|358.4|359|358.6|358.6|358.2|5969
1717674300000|2024-06-06 11:45:00|358.8|358.2|358.7|358.3|358.8|358.5|358.4|358.2|4061
1717674600000|2024-06-06 11:50:00|358.6||358.6||358.6||358.6||9635
1717674900000|2024-06-06 11:55:00|358.5|358.4|357|356.6|358.6|358.4|357|356.6|13930
1717675200000|2024-06-06 12:00:00|356.9|356.1|356.6|356.3|357|356.6|356.4|356|7251
1717675500000|2024-06-06 12:05:00|356.7|356.2|356.9|356.5|357.2|356.9|356.6|356|11530
1717675800000|2024-06-06 12:10:00|356.7|356.4|356.6|356.4|356.7|356.4|356.5|356.4|4081
1717676100000|2024-06-06 12:15:00|356.7|356.2|355.9|355.5|356.7|356.2|355.6|355.3|18713
1717676400000|2024-06-06 12:20:00|355.5|355.1|354.7|354.2|355.5|355.1|354.7|354.2|11416
1717676700000|2024-06-06 12:25:00|354.6|354.4|353.7|353|354.7|354.6|353.5|353|34340
1717677000000|2024-06-06 12:30:00|353.8|353.1|354.6|354.1|354.9|354.4|353.8|353.1|22472
1717677300000|2024-06-06 12:35:00|354.5|353.9|353.5|353.2|354.5|353.9|353.4|353.2|12574
1717677600000|2024-06-06 12:40:00|353.4|353|353.3|353|353.4|353.2|353.2|353|36913
1717677900000|2024-06-06 12:45:00|353.4|353.1|353.9|353.6|354.2|353.9|353.4|353.1|40987
1717678200000|2024-06-06 12:50:00|353.7|353.4|355.3|355|355.3|355.1|353.7|353.4|14583
1717678500000|2024-06-06 12:55:00|355.4|355.1|355.4|355.1|355.8|355.5|355.1|354.8|12248
1717678800000|2024-06-06 13:00:00|355.2|354.8|355.2|355|355.4|355|354.9|354.8|5765
1717679100000|2024-06-06 13:05:00|355.1|354.8|355.7|355.4|355.7|355.4|354.5|354.2|12389
1717679400000|2024-06-06 13:10:00|355.3|355.3|355.4|355|355.4|355.4|354.1|353.6|13619
1717679700000|2024-06-06 13:15:00|355.3|355.1|355.3|355|355.7|355.4|355.1|354.7|7351
1717680000000|2024-06-06 13:20:00|355.4|355.2|355.8|355.5|355.8|355.6|355.2|355|7520
1717680300000|2024-06-06 13:25:00|355.9|355.6|355.9|355.7|356|355.7|355.8|355.5|4601
1717680600000|2024-06-06 13:30:00|356.1|355.5|355.5|355.2|356.1|355.5|355.1|354.8|14471
1717680900000|2024-06-06 13:35:00|355.4|355|355.6|355.2|355.9|355.7|355.1|355|18534
1717681200000|2024-06-06 13:40:00|355.7|355.3|357.4|357|357.7|357.5|355.7|355.3|12221
1717681500000|2024-06-06 13:45:00|357.8|357.5|358.4|358|358.8|358.4|357.8|357.5|6218
1717681800000|2024-06-06 13:50:00|358.3|357.9|358.2|357.7|358.8|358.6|358|357.7|6509
1717682100000|2024-06-06 13:55:00|358.5|357.8|359.2|358.8|359.5|358.9|358.4|357.7|6301
1717682400000|2024-06-06 14:00:00|359.1|358.7|357.1|356.7|359.1|358.7|357.1|356.7|10655
1717682700000|2024-06-06 14:05:00|357|356.8|357.5|357.3|357.6|357.5|356.7|356.5|18942
1717683000000|2024-06-06 14:10:00|357.4|357.1|356.6|356.4|357.6|357.3|356.6|356.4|9860
1717683300000|2024-06-06 14:15:00|356.5|356|355.3|355|356.5|356.2|355.3|355|11132
1717683600000|2024-06-06 14:20:00|355.2|354.8|355.1|354.5|355.7|355.5|354.8|354.5|11921
1717683900000|2024-06-06 14:25:00|355|354.4|354.8|354.5|355.6|355.2|354.6|354.3|12208
1717684200000|2024-06-06 14:30:00|354.9|354.7|354.1|353.7|355.6|355.2|354|353.6|13288
1717684500000|2024-06-06 14:35:00|354|353.9|353|352.7|354.5|354.2|352.9|352.4|17842
1717684800000|2024-06-06 14:40:00|353.2|352.6|355.1|354.9|355.1|354.9|353.1|352.6|13873
1717685100000|2024-06-06 14:45:00|355.2|355|354.6|354.2|355.2|355|354.4|353.8|14764
1717685400000|2024-06-06 14:50:00|354.5|354.1|353.5|353.1|354.5|354.2|353.1|352.7|12612
1717685700000|2024-06-06 14:55:00|353.9|353.6|355.2|354.9|355.2|354.9|353.9|353.6|13742
1717686000000|2024-06-06 15:00:00|355.6|355|357.6|357.2|357.6|357.3|355.4|354.9|16744
1717686300000|2024-06-06 15:05:00|357.4|357.1|360.4|359.8|360.4|359.8|357.4|357.1|28152
1717686600000|2024-06-06 15:10:00|360.3|359.7|361.2|360.8|361.9|361.7|359.7|359.4|45386
1717686900000|2024-06-06 15:15:00|361.1|360.4|361.6|361.4|362.1|361.9|360.8|360.3|41897
1717687200000|2024-06-06 15:20:00|361.7|361.5|362.4|362.1|362.9|362.7|361.7|361.5|65346
1717687500000|2024-06-06 15:25:00|362.3|362|363.7|362.8|363.7|362.8|362.1|362|61536
1717743600000|2024-06-07 07:00:00|363.6|362.1|362.7|360.9|363.6|362.1|362.6|360.9|17533
1717743900000|2024-06-07 07:05:00|362.6|358|360.9|359.2|362.6|359.9|359.7|358|27086
1717744200000|2024-06-07 07:10:00|360.8|360.7|360.9|359.6|360.9|360.7|360.8|359.4|6250
1717744500000|2024-06-07 07:15:00|361.8|359.7|360.3|359.8|362.5|361.4|360|359.7|16120
1717744800000|2024-06-07 07:20:00|360.6|360.1|360.7|359.8|360.7|360.1|360.6|359.8|3302
1717745100000|2024-06-07 07:25:00|||||||||10439
1717745400000|2024-06-07 07:30:00|||||||||14
1717745700000|2024-06-07 07:35:00|360.6||360.7||360.7||360.6||22
1717746000000|2024-06-07 07:40:00|360.4|359.5|359.7|359|361|360.3|359.7|359|9081
1717746300000|2024-06-07 07:45:00|||||||||2198
1717746600000|2024-06-07 07:50:00|||||||||2657
1717746900000|2024-06-07 07:55:00|359.6|359.1|359.9|359.3|359.9|359.3|359.5|359|802
1717747200000|2024-06-07 08:00:00|359.8|359.8|359.8|359.3|359.9|359.8|359.8|359.3|755
1717747500000|2024-06-07 08:05:00|359.1|358.5|358.6|357.6|359.1|358.5|358.6|357.6|1735
1717747800000|2024-06-07 08:10:00|358.5|358.2|359|358.1|359|358.3|358.2|357.4|6528
1717748100000|2024-06-07 08:15:00|358.8|358|358.8|358|358.8|358.1|358.8|358|4441
1717748400000|2024-06-07 08:20:00|358.7|357.6|358|357.5|358.7|357.6|358|357.4|877
1717748700000|2024-06-07 08:25:00|358.3|357.8|358.1|357.6|358.3|357.8|358.1|357.6|2748
1717749000000|2024-06-07 08:30:00|358.4|357.9|358.3|357.6|358.4|357.9|358.3|357.6|20934
1717749300000|2024-06-07 08:35:00|358.2|357.4|357.7|357.2|358.2|357.4|357.7|357.2|2615
1717749900000|2024-06-07 08:45:00|357.6|357|357|356.7|357.6|357.1|357|356.6|55217
1717750200000|2024-06-07 08:50:00|||||||||1505
1717750500000|2024-06-07 08:55:00|357.2|356.6|357|356.6|357.2|357.1|357|356.6|8976
1717750800000|2024-06-07 09:00:00|357.6|357.1|357.6|357|357.7|357.2|357.4|357|15653
1717751100000|2024-06-07 09:05:00|358.2|357.2|358.2|357.7|358.2|357.9|358.2|357.2|1513
1717751400000|2024-06-07 09:10:00|358.5|357.9|358.3|357.7|358.5|357.9|358.3|357.6|1479
1717751700000|2024-06-07 09:15:00|358.2|357.6|357|356.5|358.2|357.6|356.8|356.3|18952
1717752000000|2024-06-07 09:20:00|356.9|356.3|357|356.5|357.1|356.7|356.7|356.2|2931
1717752300000|2024-06-07 09:25:00|356.9||356.9||356.9||356.9||3210
1717752600000|2024-06-07 09:30:00|357|356.7|356.9|356.5|357|356.7|356.8|356.5|4540
1717752900000|2024-06-07 09:35:00|356.7|356.3|357.1|356.5|357.1|356.8|356.7|356.2|3414
1717753200000|2024-06-07 09:40:00|356.9|356.4|356.9|356.4|356.9|356.4|356.8|356.3|7945
1717753500000|2024-06-07 09:45:00||356.5||356.6||356.7||356.4|1303
1717753800000|2024-06-07 09:50:00|356.8|356.5|356.6|356.2|356.9|356.5|356.5|356.2|2641
1717754100000|2024-06-07 09:55:00|||||||||2893
1717754400000|2024-06-07 10:00:00|356.8|356.3|356.5|356.2|356.8|356.3|356.5|356.2|896
1717754700000|2024-06-07 10:05:00|356.4|356|356.2|355.9|356.4|356|356.2|355.9|4460
1717755000000|2024-06-07 10:10:00|355.5|355|355|354.5|355.5|355|354.9|354.5|11494
1717755300000|2024-06-07 10:15:00|354.9|354.7|355.3|354.9|355.4|355|354.8|354.5|4719
1717755600000|2024-06-07 10:20:00|355.1|354.6|354.9|354.6|355.1|354.6|354.9|354.6|1760
1717755900000|2024-06-07 10:25:00|354.7|354.4|355.3|354.9|355.3|355.1|354.7|354.4|4880
1717756200000|2024-06-07 10:30:00|355.2|354.6|355.5|355.2|355.9|355.6|354.9|354.6|11940
1717756500000|2024-06-07 10:35:00|355.4|355|355.5|355.3|355.5|355.3|355.3|355|10934
1717756800000|2024-06-07 10:40:00|355.3|355.2|355.4|355|355.5|355.2|355.3|355|1263
1717757100000|2024-06-07 10:45:00|355.2|354.9|355.5|355.2|355.5|355.3|355.2|354.9|3077
1717757400000|2024-06-07 10:50:00|355.3|355|356.4|356.2|356.6|356.3|355.3|355|4199
1717757700000|2024-06-07 10:55:00|356.3|355.8|355.6|355.1|356.3|355.8|355.6|355.1|3544
1717758000000|2024-06-07 11:00:00|355.5|355|354.7|354.5|355.6|355.4|354.7|354.5|2139
1717758300000|2024-06-07 11:05:00|354.6|354.2|354.6|354.3|354.6|354.4|354.5|354.1|10716
1717758600000|2024-06-07 11:10:00|354.9|354.6|355.2|355|355.2|355.1|354.9|354.6|4331
1717758900000|2024-06-07 11:15:00|355.5|355.3|355.5|355.1|355.8|355.5|355.4|355.1|5642
1717759200000|2024-06-07 11:20:00|355.4|354.7|355.1|354.7|355.4|354.7|355.1|354.6|370
1717759500000|2024-06-07 11:25:00|354.8|354.5|356|355.6|356|355.7|354.8|354.5|10317
1717759800000|2024-06-07 11:30:00||355.7||355.7||355.7||355.6|2509
1717760100000|2024-06-07 11:35:00|356.3|355.9|356|355.7|356.3|355.9|356|355.7|14829
1717760400000|2024-06-07 11:40:00|356.2|355.9|356.2|355.8|356.5|356.1|356.2|355.8|4500
1717760700000|2024-06-07 11:45:00|356|355.5|355.9|355.3|356|355.5|355.9|355.2|1522
1717761000000|2024-06-07 11:50:00|356.4|355.4|357|356.6|357|356.6|356.2|355.4|1376
1717761300000|2024-06-07 11:55:00|357.2|356.8|357.1|356.6|357.2|356.8|357.1|356.6|7150
1717761600000|2024-06-07 12:00:00|357.2|356.7|357.4|357|357.5|357.1|357.2|356.7|4915
1717761900000|2024-06-07 12:05:00|357.2|356.7|357.2|356.8|357.2|356.9|357.1|356.7|1869
1717762200000|2024-06-07 12:10:00|357.1|356.7|357|356.7|357.1|356.9|357|356.7|2251
1717762500000|2024-06-07 12:15:00|356.9|356.6|358|357.6|358|357.7|356.5|356|7782
1717762800000|2024-06-07 12:20:00|358.3|357.7|359.2|358.8|359.3|358.9|358.3|357.6|2264
1717763100000|2024-06-07 12:25:00|358.9|358.7|358.8|358.4|358.9|358.7|358.6|358.4|4074
1717763400000|2024-06-07 12:30:00|363.9|361.3|355.3|354.6|363.9|361.6|355.3|354.6|36126
1717763700000|2024-06-07 12:35:00|355.2|355|354.5|354|357|355.9|354.1|353.3|91936
1717764000000|2024-06-07 12:40:00|354.3|353.7|354.2|353.5|354.3|353.7|352.9|352|27825
1717764300000|2024-06-07 12:45:00|354.1|353|353.2|352.9|354.2|354.1|353.2|352.5|86302
1717764600000|2024-06-07 12:50:00|354.1|353.4|353.9|353.5|354.3|353.8|353.8|353.1|74850
1717764900000|2024-06-07 12:55:00|354|353.3|353.5|353|354|353.3|352.9|352.5|113776
1717765200000|2024-06-07 13:00:00|353.3|352.7|356.4|356|356.4|356|353.3|352.7|109582
1717765500000|2024-06-07 13:05:00|356.3|356.5|359.4|358.6|359.7|358.6|356.3|356.3|13649
1717765800000|2024-06-07 13:10:00|359.3|358.4|359.2|358.8|359.3|358.8|359.1|358.4|6308
1717766100000|2024-06-07 13:15:00|360.1|359.6|359.1|358.4|360.1|359.6|359.1|358.4|29124
1717766400000|2024-06-07 13:20:00|358.7|358.1|358.9|358.5|358.9|358.5|358.6|358.1|6275
1717766700000|2024-06-07 13:25:00|359.1|358.6|360.6|360.2|361.3|360.4|359.1|358.6|85256
1717767000000|2024-06-07 13:30:00|360.5|359.8|361.6|361.1|361.9|361.3|359.7|359.5|42698
1717767300000|2024-06-07 13:35:00|361.5|361|362.2|361.7|362.9|362.1|361.1|360.6|31507
1717767600000|2024-06-07 13:40:00|362.1|361.6|364.5|364.1|364.7|364.2|361.9|361.6|26879
1717767900000|2024-06-07 13:45:00|364.7|364.3|364.6|364.2|364.7|364.4|364.5|364.2|35571
1717768200000|2024-06-07 13:50:00|364.8|364.4|362.6|362.2|365.4|365.2|362.6|362.2|30578
1717768500000|2024-06-07 13:55:00|362.8|362.4|362.5|361.9|362.8|362.4|362.5|361.9|2642
1717768800000|2024-06-07 14:00:00|362.4|361.6|362.3|361.8|362.4|361.9|361.6|361|20565
1717769100000|2024-06-07 14:05:00|362.2|361.7|362.9|362.4|362.9|362.5|362.2|361.7|3678
1717769400000|2024-06-07 14:10:00|362.5|362.1|362.9|362.4|363.3|362.9|362.4|362|27584
1717769700000|2024-06-07 14:15:00|363.3|362.6|363|362.8|363.3|363|363|362.6|23105
1717770000000|2024-06-07 14:20:00|363.4|362.9|364.9|364.4|365|364.6|363|362.8|23628
1717770300000|2024-06-07 14:25:00|364.7|364.3|364.6|364.2|365.7|365.4|364.3|363.5|81232
1717770600000|2024-06-07 14:30:00|364.8|364.4|366.1|365.6|366.1|365.6|364.7|364.4|15084
1717770900000|2024-06-07 14:35:00|366.6|365.8|365.6|365.1|366.6|365.9|365.3|364.6|33814
1717771200000|2024-06-07 14:40:00|365.9|365.5|365.7|365.3|365.9|365.5|365.3|365|38434
1717771500000|2024-06-07 14:45:00|365.6|364.6|364|363.6|365.6|364.6|363.7|363.1|81517
1717771800000|2024-06-07 14:50:00|364.3|363.9|364.3|364.1|364.4|364.1|364.2|363.9|19741
1717772100000|2024-06-07 14:55:00|364.4|364.4|363.8|363.3|364.8|364.5|363.1|362.7|11677
1717772400000|2024-06-07 15:00:00|363.7|362.7|365.3|364.7|365.3|364.7|363.2|362.7|20910
1717772700000|2024-06-07 15:05:00|365.7|365.1|364.2|363.8|365.7|365.3|363.5|363.1|22671
1717773000000|2024-06-07 15:10:00|364.4|364|365.3|365.1|366.5|366|364.4|364|132896
1717773300000|2024-06-07 15:15:00|365.2|364.6|361.5|361.2|365.3|364.6|361.5|361.2|130110
1717773600000|2024-06-07 15:20:00|361.6|360.7|361.2|360.7|361.9|361.6|361.2|360.7|14481
1717773900000|2024-06-07 15:25:00|361.1|360.8|359.4|359.1|361.3|361.1|359.2|358.9|120332
1718002800000|2024-06-10 07:00:00|356.7|355.1|360.6|359.3|363.1|361.1|356.7|355.1|71797
1718003100000|2024-06-10 07:05:00|361|358.9|361.5|360.9|362.7|360.9|360|358.9|17140
1718003400000|2024-06-10 07:10:00|361.4|360.8|361.5|360.8|361.5|360.8|361.4|360.8|10135
1718003700000|2024-06-10 07:15:00|362|361.2|363.5|362.6|363.7|363.4|361.3|360.7|17751
1718004000000|2024-06-10 07:20:00|363.4|362.9|363|362.3|363.4|362.9|362.4|361.8|4417
1718004300000|2024-06-10 07:25:00|362.8|362.2|361.9|361|362.8|362.2|361|360.2|1365
1718004600000|2024-06-10 07:30:00|||||||||4209
1718004900000|2024-06-10 07:35:00|360.7|360.4|360.1|359.4|360.7|360.4|360.1|359.3|16480
1718005200000|2024-06-10 07:40:00|359.9|359.3|361.7|360.8|361.8|361|359.9|359.3|3081
1718005500000|2024-06-10 07:45:00|361.6|360.9|362|361.5|362|361.5|360.6|360.5|3175
1718005800000|2024-06-10 07:50:00|361.8|361.8|362.6|362.1|362.6|362.2|361.8|361.5|1519
1718006100000|2024-06-10 07:55:00|362.2|361.7|362.1|361.7|362.2|361.7|362.1|361.7|987
1718006400000|2024-06-10 08:00:00|361.9|361.4|359.7|359.3|362.2|361.8|359.7|359.3|15073
1718006700000|2024-06-10 08:05:00|359.9|359.5|358.7|358.3|359.9|359.5|358.7|358.3|6318
1718007000000|2024-06-10 08:10:00|358.6|357.9|358.6|357.9|359.9|359.2|358.4|357.9|9310
1718007300000|2024-06-10 08:15:00|358.5|358.1|357.9|357.5|358.6|358.1|357.9|357.5|3930
1718007600000|2024-06-10 08:20:00|357.8|357.6|357.4|357|357.8|357.6|357.2|357|5614
1718007900000|2024-06-10 08:25:00|357.2|356.8|356.1|355.7|357.2|356.8|356.1|355.6|7359
1718008200000|2024-06-10 08:30:00|356.4|356|354.6|354|356.4|356.1|354.6|354|34046
1718008500000|2024-06-10 08:35:00|354.5|353.7|353.5|353|354.8|354.4|353.5|353|35834
1718008800000|2024-06-10 08:40:00|353.2|352.9|354|353.6|354.2|354|353.2|352.4|22270
1718009100000|2024-06-10 08:45:00|353.9|353.5|353.7|353.2|353.9|353.6|353.6|353.2|37920
1718009400000|2024-06-10 08:50:00|353.9|353.3|355|354.6|355|354.7|353.9|353.3|10043
1718009700000|2024-06-10 08:55:00|354.9|354.2|353.8|353.2|355|354.5|353.6|353.2|21245
1718010000000|2024-06-10 09:00:00|353.6|353.6|356.6|355.9|356.6|356|353.6|353.5|72300
1718010300000|2024-06-10 09:05:00|356.5|355.6|356.3|355.7|356.5|355.9|356|355.6|4525
1718010600000|2024-06-10 09:10:00|356.2|355.6|354.6|354.2|356.2|355.6|354.3|353.8|9118
1718010900000|2024-06-10 09:15:00|354.7|354.3|354.8|354.4|355.1|354.7|354.7|354.2|13989
1718011200000|2024-06-10 09:20:00|354.7|354.2|355.3|354.8|355.4|355.2|354.4|354.1|9107
1718011500000|2024-06-10 09:25:00|355.4|354.9|355.3|355|355.6|355.3|355.3|354.9|12953
1718011800000|2024-06-10 09:30:00|355.1|354.9|354.8|354.5|355.3|355|354.8|354.4|3300
1718012100000|2024-06-10 09:35:00|354.5|354.1|354.8|354.5|354.8|354.6|354|353.4|17204
1718012400000|2024-06-10 09:40:00|354.7|355.1|356.2|355.5|356.5|355.8|354.7|354.8|5832
1718012700000|2024-06-10 09:45:00|356.1|355|355.2|354.7|356.1|355|355.2|354.7|3721
1718013000000|2024-06-10 09:50:00|355.1|354.6|355.1|354.5|355.1|354.8|355.1|354.5|3520
1718013300000|2024-06-10 09:55:00|355|354.7|355|354.5|355.2|354.8|355|354.5|5109
1718013600000|2024-06-10 10:00:00|355.2|354.8|354.8|354.5|355.2|354.8|354.8|354.5|1824
1718013900000|2024-06-10 10:05:00|355|354.6|355.4|355.1|355.4|355.3|354.9|354.6|7335
1718014200000|2024-06-10 10:10:00|355.3|355|354.8|354.5|355.3|355.1|354.8|354.5|2289
1718014500000|2024-06-10 10:15:00|354.9|354.6|355.4|355|355.4|355.1|354.9|354.6|644
1718014800000|2024-06-10 10:20:00|355.3|354.9|355.3|355.1|355.3|355.2|355.1|354.9|6555
1718015100000|2024-06-10 10:25:00|355.4|355|355.6|355.2|355.6|355.4|355.4|355|3837
1718015400000|2024-06-10 10:30:00|355.8|355.1|356.3|355.7|357.2|356.8|355.8|355.1|2701
1718015700000|2024-06-10 10:35:00|356.2|355.4|355.6|355|356.2|355.6|355.6|355|4287
1718016000000|2024-06-10 10:40:00|355.7|355.3|356|355.3|356.1|355.9|355.5|355|6658
1718016300000|2024-06-10 10:45:00|355.9|355.4|356.2|356|356.2|356|355.8|355.2|2270
1718016600000|2024-06-10 10:50:00|356.5|355.8|357.7|357.1|358|357.4|356.5|355.8|41220
1718016900000|2024-06-10 10:55:00|357.2|356.8|357.1|356.6|357.2|356.8|357.1|356.6|1635
1718017200000|2024-06-10 11:00:00|357|356.7|358.5|358.2|359.2|358.7|356.8|356.6|34731
1718017500000|2024-06-10 11:05:00|357.8|358.3|357.7|357.1|357.8|358.3|357.7|357.1|1278
1718017800000|2024-06-10 11:10:00|357.6|357|357.7|357.1|357.9|357.6|357.6|357|3129
1718018100000|2024-06-10 11:15:00|357.9|357.3|357.3|356.8|357.9|357.3|357.3|356.6|198
1718018400000|2024-06-10 11:20:00|357.5|356.7|358.8|358.3|358.8|358.3|357.3|356.7|15812
1718018700000|2024-06-10 11:25:00|358.7|358.2|359.1|358.6|359.2|358.7|358.3|358|2903
1718019000000|2024-06-10 11:30:00|359|358.4|358.9|358.5|359|358.5|358.7|358.4|756
1718019300000|2024-06-10 11:35:00|360|359.5|359|358.5|360|359.5|359|358.5|4318
1718019600000|2024-06-10 11:40:00|358.8|358.3|359|358.6|359|358.6|358.7|358.3|1525
1718019900000|2024-06-10 11:45:00|358.4|358.5|358.5|357.9|358.5|358.5|358.3|357.7|2353
1718020200000|2024-06-10 11:50:00|358.4|357.8|358.3|357.9|358.5|357.9|358.3|357.7|11004
1718020500000|2024-06-10 11:55:00|358.8|357.8|358.6|358.1|359|358.5|358.6|357.7|1378
1718020800000|2024-06-10 12:00:00|358.2|357.7|358.1|357.5|358.2|357.7|358.1|357.5|6034
1718021100000|2024-06-10 12:05:00|358|357.4|359|358.4|359|358.6|358|357.4|3335
1718021400000|2024-06-10 12:10:00|359.1|358.8|359.5|358.8|359.5|359.1|359.1|358.8|4668
1718021700000|2024-06-10 12:15:00|359.4|358.5|359.4|358.8|359.4|358.9|358.9|358.3|6086
1718022000000|2024-06-10 12:20:00|359.3|358.6|360|359.5|360.1|359.7|359.1|358.6|10873
1718022300000|2024-06-10 12:25:00|359.9|359.7|360.5|360.1|360.8|360.4|359.9|359.3|9116
1718022600000|2024-06-10 12:30:00|360.4|360|359.7|359.1|360.6|360.3|359.7|359.1|2761
1718022900000|2024-06-10 12:35:00|359.6|359.4|359|358.4|359.7|359.4|359|358.4|2995
1718023200000|2024-06-10 12:40:00|358.9|358.2|358.6|358.2|358.9|358.4|358.5|358.2|3297
1718023500000|2024-06-10 12:45:00|358.5|358.3|359.1|358.7|359.1|358.9|358.5|358.3|4038
1718023800000|2024-06-10 12:50:00|359|358.2|358.6|358.2|359|358.5|358.4|358.2|2418
1718024100000|2024-06-10 12:55:00|358.8|358.5|359.1|358.5|359.1|358.8|358.2|357.8|8423
1718024400000|2024-06-10 13:00:00|359|358.4|359.4|359|359.8|359.3|358.9|358.4|3417
1718024700000|2024-06-10 13:05:00|359.3|359.2|359.9|359.5|360.1|359.7|359.3|359.2|7181
1718025000000|2024-06-10 13:10:00|359.8|359.4|359.5|359.1|359.8|359.4|359.3|358.9|3119
1718025300000|2024-06-10 13:15:00|359.6|359.2|359.5|359.1|359.7|359.4|359.3|359|2322
1718025600000|2024-06-10 13:20:00|359.4|359|359.4|359|359.4|359|359.4|359|119
1718025900000|2024-06-10 13:25:00|359.1|358.8|359|358.8|359.5|359.2|359|358.8|2018
1718026200000|2024-06-10 13:30:00|358.7|358.5|357|356.8|358.7|358.5|357|356.8|4514
1718026500000|2024-06-10 13:35:00|356.9|356.7|356.5|355.9|357.2|357.1|356.5|355.9|5340
1718026800000|2024-06-10 13:40:00|356.3|356|355.9|355.4|356.7|356.4|355.8|355.4|5110
1718027100000|2024-06-10 13:45:00|355.8|355.3|355.1|354.7|355.8|355.3|354.7|354.5|10192
1718027400000|2024-06-10 13:50:00|355|355|355.5|355.1|356.2|356|355|354.7|7999
1718027700000|2024-06-10 13:55:00|355.6|355|355.1|354.8|355.9|355.6|354.9|354.7|17106
1718028000000|2024-06-10 14:00:00|355.3|354.9|356.7|356.2|356.7|356.2|354.3|353.9|5211
1718028300000|2024-06-10 14:05:00|356.3|356.1|356.4|355.8|357.2|356.7|356.2|355.7|4506
1718028600000|2024-06-10 14:10:00|356.3|356|355.9|355.5|356.3|356|355.7|355.3|5622
1718028900000|2024-06-10 14:15:00|355.8|355.8|355.7|355.3|356.4|356|355.7|355.3|3409
1718029200000|2024-06-10 14:20:00|355.8|355.5|355.7|355.3|356|355.7|355.5|355.3|8168
1718029500000|2024-06-10 14:25:00|355.8|355.6|355.8|355.3|355.8|355.6|355.7|355.3|1310
1718029800000|2024-06-10 14:30:00|355.6|355.2|355.5|355.2|355.6|355.2|353.8|353.5|27198
1718030100000|2024-06-10 14:35:00|355|354.7|354.7|354.3|355|354.7|354.3|354.1|5485
1718030400000|2024-06-10 14:40:00|353.7|354.2|354.5|354.2|354.6|354.4|353.5|353|23533
1718030700000|2024-06-10 14:45:00|354.8|354.3|354|353.8|354.9|354.7|354|353.8|15145
1718031000000|2024-06-10 14:50:00|353.6|353.6|353.1|352.8|353.7|353.6|353|352.8|47898
1718031300000|2024-06-10 14:55:00|353|352.7|352.9|352.6|353.3|353|352.6|352.4|43722
1718031600000|2024-06-10 15:00:00|353|352.5|353.9|353.7|353.9|353.7|352.4|352.2|68935
1718031900000|2024-06-10 15:05:00|354.5|354.2|354.9|354.5|355.9|355.4|354.5|354.1|27690
1718032200000|2024-06-10 15:10:00|355.1|354.8|354.6|354.4|355.2|355.1|354.6|354.3|8193
1718032500000|2024-06-10 15:15:00|354.7|354.5|355.3|355.1|355.3|355.1|354.7|354.5|12264
1718032800000|2024-06-10 15:20:00|355.2|355|356.3|356.1|356.5|356.2|355.2|355|32431
1718033100000|2024-06-10 15:25:00|356.2|356.2|356.1|355.6|356.2|356.2|354.8|354.4|30629
1718089200000|2024-06-11 07:00:00|359.1|355.2|358.3|356.7|359.1|357.2|357.8|355.2|5691
1718089500000|2024-06-11 07:05:00|358.9|356.8|358.8|357.9|358.9|358|358.6|356.8|25023
1718089800000|2024-06-11 07:10:00|358.9|358|359.3|358.3|360|358.8|358.9|358|29751
1718090100000|2024-06-11 07:15:00|359|358.2|357.6|356.5|359|358.2|357.6|356.5|4296
1718090400000|2024-06-11 07:20:00|357.4|356.4|356.9|356.1|357.4|356.4|356.5|356|3053
1718090700000|2024-06-11 07:25:00|357.5|356|357.5|356.7|357.5|356.7|357.3|356|6154
1718091000000|2024-06-11 07:30:00|357.9|356.6|358.1|357.5|358.1|357.5|357.9|356.6|8607
1718091300000|2024-06-11 07:35:00|358|356.7|356.9|355.9|358|356.7|356.4|355.9|1098
1718091600000|2024-06-11 07:40:00|356.7|355.4|355.3|354.8|356.7|355.4|355.3|354.7|81041
1718091900000|2024-06-11 07:45:00|354.9|354.3|354.8|354.3|354.9|354.3|354.8|354.3|14199
1718092200000|2024-06-11 07:50:00|355.1|354.5|356.6|356|356.6|356.1|355.1|354.3|3315
1718092500000|2024-06-11 07:55:00|356.5|355.9|356.7|356|356.7|356.1|356.4|355.9|784
1718092800000|2024-06-11 08:00:00|356.8|355.9|356.9|356.2|356.9|356.3|356.8|355.9|0
1718093100000|2024-06-11 08:05:00|356.8|356.1|357.8|356.9|357.8|356.9|356|355.4|3641
1718093400000|2024-06-11 08:10:00|358.4|357|360|359.2|360.4|359.4|358.4|357|27455
1718093700000|2024-06-11 08:15:00|||||||||11652
1718094000000|2024-06-11 08:20:00|359.9|359.3|359.8|359.2|359.9|359.3|359.8|359.2|10391
1718094300000|2024-06-11 08:25:00|359.6|359.3|362|361.1|362.7|361.6|359.6|358.9|15838
1718094600000|2024-06-11 08:30:00|361.4|360.5|361.4|360.6|361.4|360.6|361.4|360.4|16584
1718094900000|2024-06-11 08:35:00|361|360.7|361.9|361.3|361.9|361.5|360.9|360.6|21489
1718095200000|2024-06-11 08:40:00|361.8|361.2|361.2|360.7|361.9|361.3|361.1|360.4|16506
1718095500000|2024-06-11 08:45:00|361|360.3|360.8|360.1|361.2|360.3|360.7|360.1|13449
1718095800000|2024-06-11 08:50:00|360.7|359.9|358.6|357.8|360.7|359.9|358.6|357.8|20883
1718096100000|2024-06-11 08:55:00|358.5|357.9|359|358.3|359|358.6|358.5|357.9|4128
1718096400000|2024-06-11 09:00:00|358.5|358.1|358.8|358.2|358.8|358.3|358.5|358.1|1246
1718096700000|2024-06-11 09:05:00|358.7|359.1|359.8|359.1|360.2|359.5|358.7|359.1|1591
1718097000000|2024-06-11 09:10:00|359.3|358.8|359.2|358.7|359.3|358.8|358.5|358|15887
1718097300000|2024-06-11 09:15:00|358.7|358.1|358.6|358.1|358.7|358.1|358.6|358.1|1755
1718097600000|2024-06-11 09:20:00||358.4||358.1||358.4||358.1|958
1718097900000|2024-06-11 09:25:00|359|358.6|359.2|358.7|359.3|358.9|358.8|358.2|2995
1718098200000|2024-06-11 09:30:00|359.5|359.2|360.3|359.5|360.3|359.6|358.6|358.1|24009
1718098500000|2024-06-11 09:35:00|360.1|359.6|359.9|359.3|360.1|359.6|359.9|359.3|9470
1718098800000|2024-06-11 09:40:00|358.7|358.6|358.6|358.3|359.2|358.9|358.5|358.1|17544
1718099100000|2024-06-11 09:45:00|358.3|357.7|356.5|356|358.3|357.7|356.1|355.9|27098
1718099400000|2024-06-11 09:50:00|357.1|356.7|355.8|355.2|357.1|356.7|355.8|355.2|4809
1718099700000|2024-06-11 09:55:00|355.5|354.7|355.3|354.7|355.5|354.7|355.3|354.7|17455
1718100000000|2024-06-11 10:00:00|355.2|354.3|354.6|354|355.2|354.3|353.8|353|12543
1718100300000|2024-06-11 10:05:00|355.2|354.6|355.2|354.8|355.2|354.8|355.2|354.6|23694
1718100600000|2024-06-11 10:10:00|355.1|354.7|355.2|354.7|355.2|354.7|355.1|354.7|2606
1718100900000|2024-06-11 10:15:00|355.6|355.2|355.4|355.1|355.6|355.2|355.4|355.1|3508
1718101200000|2024-06-11 10:20:00|355.2|355|354.9|354.2|355.2|355|354.9|354.2|4265
1718101500000|2024-06-11 10:25:00|354.6|353.2|355.3|354.9|355.3|354.9|353.6|353|15425
1718101800000|2024-06-11 10:30:00|355.9|355.3|356.5|356|356.5|356|355.5|355.1|6150
1718102100000|2024-06-11 10:35:00|356.4|355.9|356.3|355.8|356.5|355.9|356.1|355.8|20606
1718102400000|2024-06-11 10:40:00|356.4|356.2|356.8|356.4|357.5|357.1|356.4|356.2|28466
1718102700000|2024-06-11 10:45:00|357.1|356.6|356.9|356.5|357.1|356.8|356.9|356.5|11143
1718103000000|2024-06-11 10:50:00|357|356.7|358|357.4|358.1|357.5|357|356.5|3897
1718103300000|2024-06-11 10:55:00|358.2|357.5|358.4|358|358.4|358.1|358.1|357.5|4680
1718103600000|2024-06-11 11:00:00|358.3|357.9|357|356.3|358.3|357.9|357|356.3|3299
1718103900000|2024-06-11 11:05:00|356.9|355.6|356.5|355.9|356.9|355.9|354.8|353.9|6215
1718104200000|2024-06-11 11:10:00|356.6|356|355.8|355.4|356.6|356|355.8|355.4|1333
1718104500000|2024-06-11 11:15:00|355.7|355.1|355.6|355.1|355.8|355.5|355.4|354.7|1971
1718104800000|2024-06-11 11:20:00|355.7|355.2|355.7|355.3|355.7|355.3|355.7|355.2|2345
1718105100000|2024-06-11 11:25:00|356.2|355.7|356|355.6|356.2|355.8|356|355.6|4009
1718105400000|2024-06-11 11:30:00|355.8|355.4|355.8|355.4|355.8|355.4|355.6|355.1|3271
1718105700000|2024-06-11 11:35:00|357.1|356.4|356.9|356.4|357.1|356.7|356.7|356.2|5649
1718106000000|2024-06-11 11:40:00|357.4|356.5|357.4|356.9|357.4|356.9|357.4|356.4|298
1718106300000|2024-06-11 11:45:00|357.3||357.3||357.3||357.3||1542
1718106600000|2024-06-11 11:50:00|357.5|357|357.9|357.6|357.9|357.6|357.3|357|2848
1718106900000|2024-06-11 11:55:00|358.3|357.9|358.4|358|358.5|358.1|358.2|357.9|2575911
1718107200000|2024-06-11 12:00:00|358.6|358.3|358.6|358.2|358.6|358.3|358.6|358.2|7776
1718107500000|2024-06-11 12:05:00||358.1||358.1||358.2||358|1672
1718107800000|2024-06-11 12:10:00|358.5|358|358.5|358.1|358.5|358.1|358.5|358|17117
1718108100000|2024-06-11 12:15:00|357.3|358|358.1|357.7|358.1|358.1|357.3|356.9|9729
1718108400000|2024-06-11 12:20:00|357.9|357.6|358|357.6|358.1|357.7|357.8|357.4|819
1718108700000|2024-06-11 12:25:00|358.4|358|358.3|358|358.4|358|358.3|358|1229
1718109000000|2024-06-11 12:30:00|358.4|358.2|357.5|356.9|358.5|358.2|357.4|356.8|6085
1718109300000|2024-06-11 12:35:00|357.4|356.8|357.8|357.4|357.9|357.5|357.2|356.8|3198
1718109600000|2024-06-11 12:40:00|358.2|357.8|358.1|357.7|358.3|357.9|358.1|357.6|1997
1718109900000|2024-06-11 12:45:00|357.7|357.5|358.2|357.7|358.4|358|357.7|357.3|7429
1718110200000|2024-06-11 12:50:00|357.9|357.3|357.3|356.8|357.9|357.3|357.3|356.8|6615
1718110500000|2024-06-11 12:55:00|357.2|356.9|357.1|356.8|357.2|356.9|356.9|356.5|7538
1718110800000|2024-06-11 13:00:00|356.6|356|357.6|357|357.6|357|356.5|355.9|12659
1718111100000|2024-06-11 13:05:00|357.7|357.1|357.3|356.8|357.7|357.1|357.3|356.8|710
1718111400000|2024-06-11 13:10:00||356.9||356.9||357||356.9|1243
1718111700000|2024-06-11 13:15:00|357.1|356.8|357.3|356.8|357.3|357|357.1|356.8|2651
1718112000000|2024-06-11 13:20:00|358.3|356.9|356.8|356.5|358.3|357.8|356.7|356.4|6035
1718112300000|2024-06-11 13:25:00|356.5|356.4|356.6|356.1|356.6|356.4|356.5|356|962
1718112600000|2024-06-11 13:30:00|356.5|355.8|356.5|356|356.5|356|356|355.7|6886
1718112900000|2024-06-11 13:35:00|356.1|355.8|355.8|355.6|356.4|356|355.8|355.6|1042057
1718113200000|2024-06-11 13:40:00|356.4|356|356.3|355.9|357.5|357.2|356.3|355.9|21099
1718113500000|2024-06-11 13:45:00|355.9|355.6|354.1|353.7|356|355.6|353.7|353.3|30665
1718113800000|2024-06-11 13:50:00|354.2|353.8|356.2|355.5|356.2|355.5|354.1|353.8|9106
1718114100000|2024-06-11 13:55:00|355.7|355.4|355.4|355.3|355.7|355.4|355.2|355|9294
1718114400000|2024-06-11 14:00:00|355.5|355|355.2|354.9|355.5|355.2|354.7|354.3|9214
1718114700000|2024-06-11 14:05:00|355.3|355|355.5|355.1|356|355.6|355.3|355|3731
1718115000000|2024-06-11 14:10:00|355.4|355.4|355.5|355.1|355.5|355.4|355.4|355.1|13490
1718115300000|2024-06-11 14:15:00|355.3|355.2|355.6|355.3|356.3|356|355.3|355|26941
1718115600000|2024-06-11 14:20:00|355.5|355.2|356.2|355.8|356.2|355.8|355.2|355|24282
1718115900000|2024-06-11 14:25:00|356.1|355.5|355.7|355.3|356.2|355.9|355.5|355.1|9026
1718116200000|2024-06-11 14:30:00|355.6|355.5|356.3|356|356.3|356|355.6|355.3|8745
1718116500000|2024-06-11 14:35:00|356.2|356.1|357.4|357.1|357.8|357.3|356.2|356.1|10789
1718116800000|2024-06-11 14:40:00|357.3|357.4|357.6|357.3|357.9|357.6|357.3|357.3|118218
1718117100000|2024-06-11 14:45:00|357.7|357.6|358.2|357.8|358.2|357.8|357.2|357.1|7611
1718117400000|2024-06-11 14:50:00|358.1|357.7|357.8|357.6|358.1|357.7|357.7|357.6|22822
1718117700000|2024-06-11 14:55:00|357.6|357.5|356.9|356.7|357.6|357.5|356.9|356.7|5007
1718118000000|2024-06-11 15:00:00|357|356.8|356.5|356.1|357.1|356.9|356.1|355.9|10929
1718118300000|2024-06-11 15:05:00|356.4|356|356.1|355.9|356.4|356|355.9|355.7|4318
1718118600000|2024-06-11 15:10:00|356|355.7|352.8|352.5|356|355.7|352.6|352.5|93193
1718118900000|2024-06-11 15:15:00|352.7|352.7|352.7|352.3|352.7|352.7|352.2|352|68940
1718119200000|2024-06-11 15:20:00|353.7|353.3|353.5|353.2|353.8|353.5|352.7|352.5|122550
1718119500000|2024-06-11 15:25:00|353.4|353.3|353.8|353.2|353.8|353.3|352.7|352.4|182113
1718175600000|2024-06-12 07:00:00|349.7|346.9|350.8|348.5|352.6|350.2|348.3|345.4|22531
1718175900000|2024-06-12 07:05:00|350.7|348.3|347.5|345.8|350.7|348.3|347.5|345.8|38090
1718176200000|2024-06-12 07:10:00|347.3|345|344.6|342.9|347.3|346|344.2|342.2|73045
1718176500000|2024-06-12 07:15:00|344.5|343.2|347.1|345.5|348.1|346.8|344.4|343.2|53509
1718176800000|2024-06-12 07:20:00|347|345.4|346.5|345.1|347.1|345.5|346.3|344.9|86058
1718177100000|2024-06-12 07:25:00|346.4|345.3|345.7|345|346.4|345.3|345.5|344|27125
1718177400000|2024-06-12 07:30:00|347.1|346.1|349.9|349.1|349.9|349.2|347.1|346.1|40154
1718177700000|2024-06-12 07:35:00|350.1|348.8|350.4|349.3|350.4|349.3|350|348.8|13546
1718178000000|2024-06-12 07:40:00|349.7|348.8|349.5|348.5|350|348.8|349.5|348.4|9452
1718178300000|2024-06-12 07:45:00|348.7|348.4|348.9|348.1|348.9|348.7|348.6|347.5|9153
1718178600000|2024-06-12 07:50:00|348.6|347.7|347.5|346.7|349.5|348.8|347|346|22809
1718178900000|2024-06-12 07:55:00|347.6|346.9|348.1|347.4|349.6|348.7|347.6|346.9|31338
1718179200000|2024-06-12 08:00:00|347.9|347.2|347.3|346.2|347.9|347.2|347.3|346.2|7365
1718179500000|2024-06-12 08:05:00|347.9|346.4|347.6|346.8|347.9|347.4|347.4|346.4|23899
1718179800000|2024-06-12 08:10:00|347.4|346.4|348.7|347.8|350|349.5|347|346.4|24536
1718180100000|2024-06-12 08:15:00|349|347.9|349.2|348.4|350.1|349.6|348.8|347.9|16549
1718180400000|2024-06-12 08:20:00|349.1|348.5|350.7|349.8|350.7|349.8|348.2|347.2|41600
1718180700000|2024-06-12 08:25:00|351.2|350.3|349.9|349|351.2|350.3|349.9|349|7505
1718181000000|2024-06-12 08:30:00|349.8|349.3|349.2|348.7|350|349.3|349.2|348.7|6432
1718181300000|2024-06-12 08:35:00|349.1|348.2|349.9|349.2|349.9|349.4|349.1|348.2|24791
1718181600000|2024-06-12 08:40:00|349.7|348.9|349.7|349|349.7|349|349.7|348.9|1508
1718181900000|2024-06-12 08:45:00|349.9|349.2|350.2|349.5|350.2|349.8|349.9|349.1|3754
1718182200000|2024-06-12 08:50:00|349.8|349|349.4|348.7|349.8|349|349.4|348.7|645
1718182500000|2024-06-12 08:55:00|349.1|348.2|348.9|348.4|349.1|348.4|348.9|348.2|2459
1718182800000|2024-06-12 09:00:00|348.8|348.1|348.5|347.8|348.8|348.1|347.7|347.1|6408
1718183100000|2024-06-12 09:05:00|348.4|347.7|346.5|345.6|348.5|347.7|346.5|345.6|10722
1718183400000|2024-06-12 09:10:00|346.6|345.7|346.1|345.3|346.6|346.3|346.1|345.3|8347
1718183700000|2024-06-12 09:15:00|346|345|346.1|345.6|346.1|345.7|345|344.2|11641
1718184000000|2024-06-12 09:20:00|346|345.1|345.8|345.2|346|345.2|345.8|345.1|4864
1718184300000|2024-06-12 09:25:00|345.7|345.9|346.2|345.6|346.2|345.9|345.7|345.6|7834
1718184600000|2024-06-12 09:30:00|345.6|345|346.1|345.4|346.1|345.6|345.6|345|4198
1718184900000|2024-06-12 09:35:00|345.1|344.2|343.9|343.5|345.1|344.2|342.8|342.1|32563
1718185200000|2024-06-12 09:40:00|344.8|344.3|344.5|343.5|344.8|344.3|344.3|343.4|29395
1718185500000|2024-06-12 09:45:00|344.3|345|345.6|345|345.6|345.4|344.2|344.8|139442
1718185800000|2024-06-12 09:50:00|345.8|345.2|346|345.6|346|345.6|345.8|345.2|14940
1718186100000|2024-06-12 09:55:00|346.3|345.5|345.7|345.2|346.3|345.9|345.7|345.2|8741
1718186400000|2024-06-12 10:00:00|345.4|345.1|345.5|345|345.7|345.4|345.4|344.7|7428
1718186700000|2024-06-12 10:05:00|345.7|345.1|346|345.6|346|345.6|345.5|345.1|8075
1718187000000|2024-06-12 10:10:00|345.9|345.4|346.6|346.1|346.6|346.3|345.9|345.4|2862
1718187300000|2024-06-12 10:15:00|||||||||514
1718187600000|2024-06-12 10:20:00|348.1|347.5|348.2|347.5|348.4|347.9|348.1|347.5|7341
1718187900000|2024-06-12 10:25:00|348.9|348.5|348.9|348.4|348.9|348.5|348.9|348.4|13516
1718188200000|2024-06-12 10:30:00|349.5|349.2|349.4|348.9|349.5|349.2|349.4|348.9|5515
1718188500000|2024-06-12 10:35:00|349.5|349.2|349.5|348.8|349.5|349.2|349.3|348.7|2188
1718188800000|2024-06-12 10:40:00|349.4|348.7|349.4|348.7|349.4|348.9|349.4|348.7|1101
1718189100000|2024-06-12 10:45:00|348.7|348.8|348.8|348.5|348.9|348.8|348.7|348.2|7057
1718189400000|2024-06-12 10:50:00|348.5|348.2|348.7|348.1|348.8|348.5|348.5|348.1|3874
1718189700000|2024-06-12 10:55:00|348.9|348.2|347.7|346.9|348.9|348.6|347.7|346.9|5968
1718190000000|2024-06-12 11:00:00|347.6|345.9|346.8|346|347.6|346|346.8|345.9|2693
1718190300000|2024-06-12 11:05:00|346.5|346.1|346.7|346.1|346.7|346.1|346.5|346.1|2902
1718190600000|2024-06-12 11:10:00|347.4|346.9|347.4|346.9|347.4|346.9|347.4|346.9|2367
1718190900000|2024-06-12 11:15:00|||||||||1317
1718191200000|2024-06-12 11:20:00|347.3|347|345.9|345.1|347.3|347|345.9|345.1|2857
1718191500000|2024-06-12 11:25:00|345.8||345.7||345.8||345.7||2005
1718191800000|2024-06-12 11:30:00|346.1|345.5|344.4|343.6|346.2|345.8|344.4|343.6|2965
1718192100000|2024-06-12 11:35:00|345.7|345|344.8|344.2|345.8|345.2|344.8|344.1|9710
1718192400000|2024-06-12 11:40:00|344.6|344.7|344.8|344.2|345.1|344.7|344.6|344|13557
1718192700000|2024-06-12 11:45:00|344.7|344.3|346.7|346|346.9|346.4|344.7|344.3|19077
1718193000000|2024-06-12 11:50:00|346.6||346.6||346.6||346.6||1567
1718193300000|2024-06-12 11:55:00|346.3|345.8|346.3|345.8|346.3|345.8|346.3|345.8|1119
1718193600000|2024-06-12 12:00:00|346.2|346.1|346.2|345.9|346.2|346.1|346.2|345.9|275
1718193900000|2024-06-12 12:05:00|346.1|345.8|345.3|345|346.1|345.8|345|344.6|4097
1718194200000|2024-06-12 12:10:00|345.2|344.7|345.5|345.1|345.6|345.3|344.9|344.3|5022
1718194500000|2024-06-12 12:15:00|345.6|345.3|345.6|345.2|345.6|345.3|345.6|345.2|8699
1718194800000|2024-06-12 12:20:00|345.8|345.5|345.4|345|345.8|345.5|345.3|345|6133
1718195100000|2024-06-12 12:25:00|345.3|344.6|345.3|344.7|345.3|345.1|345.1|344.6|5203
1718195400000|2024-06-12 12:30:00|347.1|345.3|355.7|354.5|360|358|347.1|345.3|147087
1718195700000|2024-06-12 12:35:00|355.8|354.6|358.8|357.4|359.9|358.6|355.4|354.2|17359
1718196000000|2024-06-12 12:40:00|358.1|356.4|355.5|354.3|358.1|356.5|355.5|354.3|16551
1718196300000|2024-06-12 12:45:00|355.7|354.8|355.6|354.4|355.7|354.8|354.7|353.9|7836
1718196600000|2024-06-12 12:50:00|356.5|354.5|356.2|355.4|356.5|355.6|356.1|354.5|5528
1718196900000|2024-06-12 12:55:00|356.1|355.3|356.9|355.9|357.2|356.5|355.9|355.1|47543
1718197200000|2024-06-12 13:00:00|356.8|355.8|356.1|355.5|356.8|356|355.9|355.2|17747
1718197500000|2024-06-12 13:05:00|356|355.9|356.4|355.7|357.3|356.5|356|355.3|7326
1718197800000|2024-06-12 13:10:00|356.6|356|357.9|357.4|357.9|357.4|356.6|356|1505
1718198100000|2024-06-12 13:15:00|358.9|358.2|360.2|359.5|360.2|359.8|358.5|357.6|129542
1718198400000|2024-06-12 13:20:00|360.1|359.6|361.3|360.7|361.3|360.7|359.7|359|26873
1718198700000|2024-06-12 13:25:00|361.2|360.5|359.8|359|361.2|360.5|359.8|359|59950
1718199000000|2024-06-12 13:30:00|359.7|358.6|360.3|359.5|361.3|361|359.6|358.6|32183
1718199300000|2024-06-12 13:35:00|360.1|359.3|360.7|360|360.9|360.5|360.1|359.3|16351
1718199600000|2024-06-12 13:40:00|359.5|358.9|361|360.4|361|360.4|359.5|358.9|26603
1718199900000|2024-06-12 13:45:00|360.8|360.3|361.3|360.8|361.5|360.9|360.8|360.1|78049
1718200200000|2024-06-12 13:50:00|360.9|360.7|360.6|360|362.4|361.7|360.5|359.9|36158
1718200500000|2024-06-12 13:55:00|361|360.3|361|360.5|361.1|360.6|361|360.3|22317
1718200800000|2024-06-12 14:00:00|360.8|360.4|361.1|360.7|361.5|361|360.8|360.4|24115
1718201100000|2024-06-12 14:05:00|360|359.6|358.8|358|360|359.6|358.8|358|18945
1718201400000|2024-06-12 14:10:00|357.1|356.2|357.4|356.9|357.4|356.9|357|356.2|6941
1718201700000|2024-06-12 14:15:00|357.3|356.7|357.6|356.9|357.9|357.4|357.2|356.7|7985
1718202000000|2024-06-12 14:20:00|357.5|355.9|356.6|356.3|357.5|356.3|356.3|355.9|20061
1718202300000|2024-06-12 14:25:00|356.7|356.4|356.3|355.6|357.3|357|356.3|355.6|23253
1718202600000|2024-06-12 14:30:00|356.2|355.7|356.3|355.8|356.3|355.9|355.9|355.3|5180
1718202900000|2024-06-12 14:35:00|356.1|355.7|357|356.7|357|356.7|355.9|355.4|5532
1718203200000|2024-06-12 14:40:00|356.8|356.5|356.7|356.3|357|356.5|356.6|356.1|3230
1718203500000|2024-06-12 14:45:00|356.9|356.2|356.7|356.4|357|356.7|356.7|356.2|11133
1718203800000|2024-06-12 14:50:00|356.8|356.5|356.6|356.3|356.9|356.6|356.6|356.2|6371
1718204100000|2024-06-12 14:55:00|356.8|356.5|356|355.8|356.8|356.5|356|355.8|20124
1718204400000|2024-06-12 15:00:00|355.7|355.7|354.8|354.4|355.7|355.7|354.8|354.4|8023
1718204700000|2024-06-12 15:05:00|354.7|354|355.2|354.9|355.3|355|354.2|353.8|10845
1718205000000|2024-06-12 15:10:00|354.9|354.6|353.9|353.6|354.9|354.6|353.9|353.6|5902
1718205300000|2024-06-12 15:15:00|353.8|353.7|353.5|353.2|353.9|353.7|353.5|353.2|6791
1718205600000|2024-06-12 15:20:00|353.3|353.3|353|352.8|353.3|353.3|352.8|352.5|19982
1718205900000|2024-06-12 15:25:00|352.9|352.7|352.7|351.9|353.1|353|351.3|351|31080
1718262000000|2024-06-13 07:00:00|349.4|346.8|350.6|348.9|351.6|348.9|348.5|346.2|26603
1718262300000|2024-06-13 07:05:00|350.7|349|349.8|348.9|350.7|349.2|349.7|348.9|23763
1718262600000|2024-06-13 07:10:00|349.6|348.8|349.3|348.4|349.9|349.4|349.2|348.4|11911
1718262900000|2024-06-13 07:15:00|349.2|348.3|349.7|349.2|349.7|349.2|348.6|348.3|5776
1718263200000|2024-06-13 07:20:00|349.6|349|349.7|349.3|349.7|349.3|349.5|349|9534
1718263500000|2024-06-13 07:25:00|349.4|349|349.1|348.4|349.4|349.1|349.1|348.4|7364
1718263800000|2024-06-13 07:30:00|349|349.2|349.6|349.1|350.3|350|348.7|349.1|6419
1718264100000|2024-06-13 07:35:00|349.5|349.3|349.6|349.2|349.6|349.3|349.5|349.2|7772
1718264400000|2024-06-13 07:40:00|350|349.6|350.2|349.9|350.2|349.9|350|349.6|33797
1718264700000|2024-06-13 07:45:00|350.8|350.5|350.7|350|351.1|350.7|350.7|350|4666
1718265000000|2024-06-13 07:50:00|350.5|350.1|350.5|350|350.5|350.2|350|349.6|5195
1718265300000|2024-06-13 07:55:00|350.4|350.4|350.6|350|350.9|350.4|350.3|350|11470
1718265600000|2024-06-13 08:00:00|350.5|349.6|350.2|349.9|350.5|349.9|350.1|349.6|2352
1718265900000|2024-06-13 08:05:00|350.1|349.8|350.1|349.6|350.2|349.8|350.1|349.6|11609
1718266200000|2024-06-13 08:10:00|349.9|350.2|350.4|350|350.4|350.2|349.9|350|2644
1718266500000|2024-06-13 08:15:00|349.9|349.5|349.9|349.5|350|349.6|349.8|349.4|8691
1718266800000|2024-06-13 08:20:00|349.8|349.6|351.1|350.8|353.1|352.4|349.8|349.6|8791
1718267100000|2024-06-13 08:25:00|350.9|350.5|350.7|350.3|351.1|350.5|350.4|350.2|3580
1718267400000|2024-06-13 08:30:00|350.6|350.2|350.4|350|350.6|350.3|350.2|349.7|6286
1718267700000|2024-06-13 08:35:00|350.3|349.7|350.6|350.1|350.6|350.2|350|349.6|2723
1718268000000|2024-06-13 08:40:00|350.5|350|349.8|349.3|350.5|350.1|349.8|349.3|7891
1718268300000|2024-06-13 08:45:00|349.7|349.5|349.6|349.3|349.9|349.5|349.6|349.3|490
1718268600000|2024-06-13 08:50:00|349.5|349.4|349.5|349.1|349.9|349.6|349.5|349.1|7807
1718268900000|2024-06-13 08:55:00|349.8|349.4|350.3|350|350.3|350.1|349.8|349.4|11038
1718269200000|2024-06-13 09:00:00|350.4|350.1|350.5|350.1|350.5|350.1|350.4|350|853
1718269500000|2024-06-13 09:05:00|350.9|350.4|350.3|349.9|350.9|350.4|350|349.7|5496
1718270100000|2024-06-13 09:15:00|350.2|349.6|350|349.6|350.2|349.6|350|349.6|1541
1718270400000|2024-06-13 09:20:00|350.2|349.7|350.5|350.1|350.6|350.2|350.2|349.7|2637
1718270700000|2024-06-13 09:25:00||350.4||350.1||350.4||350.1|15
1718271000000|2024-06-13 09:30:00|350.4|350.4|350.7|350.1|350.8|350.4|350.4|350.1|4329
1718271300000|2024-06-13 09:35:00|350.6|350|350.3|350|350.6|350.2|350.2|350|2360
1718271600000|2024-06-13 09:40:00|350.1|349.8|350.5|350|350.5|350.2|350.1|349.8|2746
1718271900000|2024-06-13 09:45:00|350.4|350.1|350.4|350|350.5|350.2|350.2|350|1909
1718272200000|2024-06-13 09:50:00|350.8|350.1|350.5|350.1|350.8|350.4|350.5|350.1|725
1718272500000|2024-06-13 09:55:00|350.6|350.3|350.8|350.3|350.8|350.5|350.6|350.2|3222
1718272800000|2024-06-13 10:00:00|351|350.4|350.7|350.3|351|350.8|350.6|350.2|4662
1718273100000|2024-06-13 10:05:00||350.2||350.2||350.2||350.2|2004
1718273400000|2024-06-13 10:10:00|350.6|349.9|350.3|350|350.6|350|350.1|349.9|2852
1718273700000|2024-06-13 10:15:00|350.2|349.9|350.2|349.9|350.3|349.9|350.2|349.9|1956
1718274000000|2024-06-13 10:20:00|||||||||6709
1718274300000|2024-06-13 10:25:00|350.4|350.1|350.4|350|350.4|350.1|350.3|349.9|1704
1718274600000|2024-06-13 10:30:00|||||||||1417
1718274900000|2024-06-13 10:35:00|350.3||350.3||350.3||350.3||2125
1718275200000|2024-06-13 10:40:00|350.4|350.1|350.3|349.8|350.4|350.1|350.1|349.6|3993
1718275500000|2024-06-13 10:45:00|350.2||350.1||350.2||350.1||0
1718275800000|2024-06-13 10:50:00|350.2||350.2||350.2||350.2||635
1718276100000|2024-06-13 10:55:00|350.3|350|350.3|349.9|350.3|350|350.2|349.8|3904
1718276400000|2024-06-13 11:00:00|350.2|349.8|350.2|349.8|350.2|349.8|350.2|349.8|2975
1718276700000|2024-06-13 11:05:00|350.5|349.9|350.5|350.2|350.5|350.2|350.5|349.9|3493
1718277000000|2024-06-13 11:10:00|350.3|350.1|350.5|350.2|350.5|350.2|350.3|350.1|664
1718277300000|2024-06-13 11:15:00|350.9|350.6|350.7|350.4|350.9|350.6|350.7|350.4|1522
1718277600000|2024-06-13 11:20:00|350.6|350.3|350.6|350.2|350.6|350.3|350.5|350.2|1784
1718277900000|2024-06-13 11:25:00|350.5||350.5||350.5||350.5||424
1718278200000|2024-06-13 11:30:00|350.4|350.1|350.4|350.2|350.4|350.2|350.2|350|3048
1718278500000|2024-06-13 11:35:00|350.7|350.5|350.8|350.3|350.9|350.5|350.7|350.3|3925
1718278800000|2024-06-13 11:40:00|350.7|349.9|350.3|350|350.7|350.1|350.2|349.9|3315
1718279100000|2024-06-13 11:45:00|||||||||2226
1718279400000|2024-06-13 11:50:00|350.5|350.2|350.5|350.2|350.5|350.2|350.4|350.1|3270
1718279700000|2024-06-13 11:55:00|350.6|350.5|350.7|350.4|350.7|350.5|350.6|350.4|671
1718280000000|2024-06-13 12:00:00|350.6|350.2|350.7|350.2|350.7|350.3|350.4|350.2|1156
1718280300000|2024-06-13 12:05:00|350.6|350.1|350.4|350.1|350.6|350.1|350.4|350.1|3829
1718280600000|2024-06-13 12:10:00|350.5|350.2|350.5|350.2|350.5|350.2|350.5|350.2|1314
1718280900000|2024-06-13 12:15:00|350.4||350.4||350.4||350.4||5098
1718281200000|2024-06-13 12:20:00|350.7|350.5|350.7|350.3|350.7|350.6|350.5|350.3|2351
1718281500000|2024-06-13 12:25:00|350.6||350.7||350.7||350.6||380
1718281800000|2024-06-13 12:30:00|355.9|353.3|354.8|354|360.5|358.7|354.4|353.3|59442
1718282100000|2024-06-13 12:35:00|356.1|354.1|357.2|356.3|357.3|356.5|355.2|354.1|11704
1718282400000|2024-06-13 12:40:00|356.7|355.8|355.5|354.8|356.7|355.8|355.5|354.7|5697
1718282700000|2024-06-13 12:45:00|355.9|354.7|354|353.1|355.9|355.6|354|353.1|5370
1718283000000|2024-06-13 12:50:00|353.9|353.2|354.2|353.9|354.2|353.9|353.5|353.1|1145
1718283300000|2024-06-13 12:55:00|354.1|354|353.5|352.8|354.1|354|353.5|352.8|316
1718283600000|2024-06-13 13:00:00|353.4|352.6|353.7|353.4|353.8|353.6|353.1|352.5|1856
1718283900000|2024-06-13 13:05:00|353.6|353.3|352.8|352.5|353.6|353.3|352.8|352.5|1633
1718284200000|2024-06-13 13:10:00|352.4|351.9|352|351.4|352.4|351.9|352|351.4|2516
1718284500000|2024-06-13 13:15:00|351.9|351.6|351.6|351|352.3|351.9|351.5|351|1868
1718284800000|2024-06-13 13:20:00|351.5|350.9|352.4|351.9|352.4|351.9|350.4|350.2|5176
1718285100000|2024-06-13 13:25:00|352.3|351.6|352.3|351.9|352.3|352.1|351.9|351.6|1472
1718285400000|2024-06-13 13:30:00|352.2|351.6|352.4|351.9|352.4|352.1|350.4|350|7467
1718285700000|2024-06-13 13:35:00|352.8|352.6|352.8|352.2|352.8|352.6|352.2|351.9|1295
1718286000000|2024-06-13 13:40:00|352.7|352.1|351.8|351.2|352.7|352.1|351.8|351.2|4998
1718286300000|2024-06-13 13:45:00|351.7|351.3|350.8|350.5|351.7|351.3|350.5|350|7894
1718286600000|2024-06-13 13:50:00|351.1|350.9|350.5|350.3|351.1|350.9|350.5|350.2|540201
1718286900000|2024-06-13 13:55:00|350.3|350.2|351|350.3|351|350.8|350.1|349.7|27215
1718287200000|2024-06-13 14:00:00|350.9|350|350.9|350.4|350.9|350.7|350.1|349.6|12930
1718287500000|2024-06-13 14:05:00|351|350.5|351.2|350.9|351.2|351|351|350.4|2268
1718287800000|2024-06-13 14:10:00|351.1|350.8|350.8|350.4|351.1|350.8|350.8|350.4|4597
1718288100000|2024-06-13 14:15:00|350.6|350.3|350.5|350.3|350.6|350.3|350.5|350.2|1611
1718288400000|2024-06-13 14:20:00|350.4|350.2|350.4|350.1|350.4|350.2|349.9|349.6|37323
1718288700000|2024-06-13 14:25:00|350.3|350|350.2|350|350.4|350|349.9|349.7|6303
1718289000000|2024-06-13 14:30:00|350.5|350.2|350|349.7|350.5|350.2|349.9|349.7|6188
1718289300000|2024-06-13 14:35:00|350.2|349.8|350.5|350.3|350.9|350.7|349.9|349.7|16171
1718289600000|2024-06-13 14:40:00|350.4|349.8|350.3|350|350.4|350.1|350|349.8|8677
1718289900000|2024-06-13 14:45:00|350.6|350.4|350.8|350.6|351.1|350.9|350.5|350.4|7390
1718290200000|2024-06-13 14:50:00|350.9|350.7|350.7|350.5|351|350.8|350.7|350.5|4560
1718290500000|2024-06-13 14:55:00|350.5|350.4|350.9|350.7|350.9|350.7|350.5|350.3|7692
1718290800000|2024-06-13 15:00:00|350.8|350.5|350.3|350|350.8|350.5|350.2|350|5736
1718291100000|2024-06-13 15:05:00|350.2|350.1|350|349.6|350.3|350.2|349.7|349.2|11540
1718291400000|2024-06-13 15:10:00|349.9|349.5|350.4|350.1|350.5|350.4|349.8|349.5|9627
1718291700000|2024-06-13 15:15:00|350.5|350.3|350.7|350.4|350.7|350.5|350.4|350.3|6463
1718292000000|2024-06-13 15:20:00|350.6|350.3|350.9|350.7|350.9|350.8|350.1|350|23931
1718292300000|2024-06-13 15:25:00|350.8|350.6|351.2|350.7|351.2|351.1|350.5|350.2|12728
1718348400000|2024-06-14 07:00:00|355.5|350.3|352.6|351.5|355.7|351.8|352.5|350.3|9007
1718348700000|2024-06-14 07:05:00|352.5|350.8|351.4|350.1|352.5|351.1|351|350|1918
1718349000000|2024-06-14 07:10:00|351.3|350.2|350.9|350.3|351.4|350.6|350.9|350.2|1969
1718349300000|2024-06-14 07:15:00|351|350.5|351.1|350.3|351.6|351.1|351|350.3|5692
1718349600000|2024-06-14 07:20:00|350.6|350.4|350.9|350.4|350.9|350.4|350.6|350.2|4258
1718349900000|2024-06-14 07:25:00|351|350.2|350.9|350.1|351|350.7|350.9|350.1|3003
1718350200000|2024-06-14 07:30:00|350.8|350.2|350.6|350.2|350.8|350.3|350.5|350.1|1002
1718350500000|2024-06-14 07:35:00|350.5|350.1|350.9|350.4|350.9|350.4|350.5|350.1|3833
1718350800000|2024-06-14 07:40:00|350.8|350.1|350.4|350.1|350.8|350.1|350.3|350.1|1963
1718351100000|2024-06-14 07:45:00|350.3|348.7|350.6|350|350.7|350.4|349.4|348.7|7201
1718351400000|2024-06-14 07:50:00|350.9|350.6|351|350.7|351|350.7|350.9|350.5|4064
1718351700000|2024-06-14 07:55:00|350.7|350.5|350.7|350|350.7|350.5|350.2|350|7572
1718352000000|2024-06-14 08:00:00|350.6|350.1|350.4|350|350.6|350.1|350.3|350|2881
1718352300000|2024-06-14 08:05:00|350.3|350.3|350.4|350|350.7|350.3|350.2|350|3553
1718352600000|2024-06-14 08:10:00|350.6||350.5||350.6||350.4||1579
1718352900000|2024-06-14 08:15:00|350.7|350.1|350.4|350|350.9|350.5|350.4|350|5122
1718353200000|2024-06-14 08:20:00|350.3||350.3||350.3||350.2||13947
1718353500000|2024-06-14 08:25:00|350.2|349.7|350.6|350.1|350.7|350.2|350|349.7|6426
1718353800000|2024-06-14 08:30:00|350.7|350.4|350.4|350|350.7|350.5|350.4|350|10623
1718354100000|2024-06-14 08:35:00|350.7|350.3|350.8|350.3|350.8|350.5|350.7|350.3|2379
1718354400000|2024-06-14 08:40:00|350.9|350.6|351.7|351.2|351.7|351.3|350.9|350.6|9241
1718354700000|2024-06-14 08:45:00|351.6|351.1|351.1|350.7|351.7|351.1|351|350.6|3101
1718355000000|2024-06-14 08:50:00|351.5|351.1|354.2|353.8|354.2|353.8|351.5|351.1|11152
1718355300000|2024-06-14 08:55:00|353.6|353.3|352.6|352.2|353.6|353.3|352.6|352.2|3947
1718355600000|2024-06-14 09:00:00|353|352.4|352.9|352.4|353.1|352.6|352.9|352.2|1951
1718355900000|2024-06-14 09:05:00|352.8|352.3|352.9|352.4|352.9|352.4|352.6|352.2|1117
1718356200000|2024-06-14 09:10:00|352.8|352.3|353.6|353.1|353.6|353.1|352.6|352.2|1900
1718356500000|2024-06-14 09:15:00|353.5|352.9|353.3|352.7|353.5|353|353.3|352.7|1362
1718356800000|2024-06-14 09:20:00|353.2|352.8|353.2|352.7|353.3|352.9|353.2|352.7|2606
1718357100000|2024-06-14 09:25:00|353.1|352.8|353.1|352.7|353.2|352.9|353|352.7|4996
1718357400000|2024-06-14 09:30:00|352.8|352.6|353.3|353|353.3|353.1|352.8|352.6|1818
1718357700000|2024-06-14 09:35:00|353.2|352.9|353.7|353.3|353.7|353.5|353.2|352.8|2811
1718358000000|2024-06-14 09:40:00|353.8|353.4|353.3|352.9|354.2|353.9|353.2|352.9|26142
1718358300000|2024-06-14 09:45:00|||||||||1951
1718358600000|2024-06-14 09:50:00|353.6|353.2|353.1|352.7|353.6|353.2|353|352.7|4670
1718358900000|2024-06-14 09:55:00|353|352.3|352|351.6|353|352.4|352|351.6|8936
1718359200000|2024-06-14 10:00:00|351.9|351.5|350.9|350.4|351.9|351.5|350.7|350|11543
1718359500000|2024-06-14 10:05:00|351|350.5|351|350.5|351|350.5|350.8|350.4|18560
1718359800000|2024-06-14 10:10:00|351.2|350.6|352.7|352.2|352.7|352.2|351.2|350.6|16444
1718360100000|2024-06-14 10:15:00|353.4|352.8|354.9|354.4|355|354.6|353.1|352.8|19992
1718360400000|2024-06-14 10:20:00|355.5|354.3|356.4|355.9|356.6|355.9|355.5|354.3|12643
1718360700000|2024-06-14 10:25:00|357.3|356.5|357.6|357.2|357.6|357.2|356.6|356.2|6721
1718361000000|2024-06-14 10:30:00|358|357.3|356.8|356.2|358.3|358|356.8|356.2|24117
1718361300000|2024-06-14 10:35:00|357.2|356.3|360.9|360.1|360.9|360.3|356.9|356.3|10384
1718361600000|2024-06-14 10:40:00|360.8|360.3|360|359.5|361|360.6|359.7|359|19514
1718361900000|2024-06-14 10:45:00|359.6|359.2|359.4|359|359.9|359.4|359.4|358.9|19868
1718362200000|2024-06-14 10:50:00|359.8|359.2|360.5|360|360.5|360|359.8|359.1|8569
1718362500000|2024-06-14 10:55:00|360.4|359.9|360.2|359.7|360.4|359.9|360.2|359.7|6515
1718362800000|2024-06-14 11:00:00|360.1|359.6|359.8|359.4|360.1|359.6|359.8|359.4|7431
1718363100000|2024-06-14 11:05:00|359|358.8|356.8|356.1|359|358.8|356.8|356.1|16617
1718363400000|2024-06-14 11:10:00|356.9|356.2|358.1|357.5|358.8|358.4|356.9|356.2|4728
1718363700000|2024-06-14 11:15:00|358|357.4|357.3|356.9|358|357.4|357.3|356.9|1030
1718364000000|2024-06-14 11:20:00|357.2|356.4|359.1|358.6|359.4|358.8|356.9|356.4|14589
1718364300000|2024-06-14 11:25:00|359.7|359.1|359.7|359.2|359.7|359.2|359.7|359.1|4587
1718364600000|2024-06-14 11:30:00|359.6|359.3|360.3|359.8|360.3|359.8|359.1|358.4|20892
1718364900000|2024-06-14 11:35:00|360.7|360|360.1|359.5|360.7|360.3|359.2|358.7|96208
1718365200000|2024-06-14 11:40:00|359.8|359.4|358.3|357.7|360.1|359.7|358.3|357.7|16698
1718365500000|2024-06-14 11:45:00|358.2|357.5|358.3|357.9|358.3|357.9|357.9|357.3|1776
1718365800000|2024-06-14 11:50:00|358.1|357.7|358.8|358.5|358.9|358.5|357.8|357.4|6312
1718366100000|2024-06-14 11:55:00|358.4|358.1|358.5|358|358.8|358.5|358.4|358|2568
1718366400000|2024-06-14 12:00:00|358.6|358.3|358.8|358.4|358.8|358.5|358.5|358.3|1999
1718366700000|2024-06-14 12:05:00|358.7|358.3|358.3|357.8|358.8|358.3|358.3|357.8|527
1718367000000|2024-06-14 12:10:00|358.2|357.5|358.7|358.1|358.7|358.1|357.8|357.5|2534
1718367300000|2024-06-14 12:15:00|358.8|358.2|358.4|358.1|358.8|358.4|357.9|357.5|3544
1718367600000|2024-06-14 12:20:00|358.2|357.8|358.6|358.2|358.8|358.3|358|357.6|1734
1718367900000|2024-06-14 12:25:00|359|358.1|359|358.7|359|358.7|359|358.1|6116
1718368200000|2024-06-14 12:30:00|358.9|358.5|359.1|358.7|359.1|358.7|358.2|357.9|13702
1718368500000|2024-06-14 12:35:00|359.3|359|360.1|359.7|360.2|359.7|359.3|359|2956
1718368800000|2024-06-14 12:40:00|360.3|360|361.2|360.8|361.7|361|360.2|359.8|67303
1718369100000|2024-06-14 12:45:00|361.3|360.9|360.9|360.7|362.1|361.5|360.9|360.7|21584
1718369400000|2024-06-14 12:50:00|361|360.8|360|359.5|361.5|361.2|359.9|359.5|4952
1718369700000|2024-06-14 12:55:00|359.9|360|360.5|360|360.6|360.1|359.8|360|85
1718370000000|2024-06-14 13:00:00|360.6|360.1|359.5|359.1|360.6|360.2|359.3|359.1|4420
1718370300000|2024-06-14 13:05:00|359.4|358.9|359.3|358.9|359.5|359.1|359.1|358.8|3068
1718370600000|2024-06-14 13:10:00|358.9|358.6|359|358.6|359.2|358.9|358.8|358.3|5669
1718370900000|2024-06-14 13:15:00|358.9|358.7|358.4|358.2|358.9|358.7|358.4|358.2|14648
1718371200000|2024-06-14 13:20:00|358.5|358.1|359.7|359.2|360.1|359.6|358.5|358.1|17548
1718371500000|2024-06-14 13:25:00|359.6|359|359.5|359.1|359.6|359.3|359.3|359|6471
1718371800000|2024-06-14 13:30:00|359.9|359.4|360.3|359.8|360.3|360|359.6|359.2|3994
1718372100000|2024-06-14 13:35:00|360.5|360.2|361.8|361.3|361.9|361.5|360.5|360.2|16432
1718372400000|2024-06-14 13:40:00|361.7|361.4|362|361.3|363|362.4|361.7|361.3|15042
1718372700000|2024-06-14 13:45:00|361.9|361.5|361.6|361|361.9|361.5|360.7|360.2|60364
1718373000000|2024-06-14 13:50:00|361.5|360.8|361.2|360.9|361.5|360.9|360.6|360.2|6152
1718373300000|2024-06-14 13:55:00|361.1|361.1|363|362.3|363.1|362.5|361.1|361.1|21216
1718373600000|2024-06-14 14:00:00|362.9|362.2|362.5|362|364|363.6|362.4|362|27712
1718373900000|2024-06-14 14:05:00|362.4|361.9|362.8|362.4|363.2|362.9|362|361.7|19783
1718374200000|2024-06-14 14:10:00|364.1|362.5|364.9|364.4|366.6|366.1|364.1|362.5|58152
1718374500000|2024-06-14 14:15:00|365.2|364.8|363.5|363.1|366.2|365.5|363.5|363.1|74081
1718374800000|2024-06-14 14:20:00|363.4|363.5|362.8|362.3|364|363.6|362.6|362|50908
1718375100000|2024-06-14 14:25:00|362.7|362.1|362.5|362.1|362.8|362.3|362.1|361.8|42051
1718375400000|2024-06-14 14:30:00|362.4|361.9|361.9|361.5|363.3|362.8|361.9|361.5|32137
1718375700000|2024-06-14 14:35:00|361.5|361.4|358.5|358.1|361.5|361.5|358.5|358.1|13903
1718376000000|2024-06-14 14:40:00|358.4|357.8|359.3|358.9|359.3|359.1|358.1|357.8|18016
1718376300000|2024-06-14 14:45:00|358.7|358.4|359.3|358.9|359.4|359.1|358.7|358.4|9366
1718376600000|2024-06-14 14:50:00|359.6|359.3|359.9|359.6|360.8|360.5|359.6|359.3|7632
1718376900000|2024-06-14 14:55:00|359.8|359.5|358.5|358.1|359.8|359.5|358.3|357.9|13202
1718377200000|2024-06-14 15:00:00|358.6|358.2|358.5|358.3|358.9|358.6|358.5|358.2|15656
1718377500000|2024-06-14 15:05:00|358.4|358.2|358.3|358|359.2|358.7|358.2|357.8|12159
1718377800000|2024-06-14 15:10:00|358.4|358.1|359.5|359.3|359.7|359.5|358.1|357.8|9480
1718378100000|2024-06-14 15:15:00|359.6|359.1|359.9|359.6|360.2|359.8|359.1|358.9|10926
1718378400000|2024-06-14 15:20:00|360.1|359.8|361|360.6|361|360.7|359.7|359.5|19611
1718378700000|2024-06-14 15:25:00|361.2|360.9|360|359.2|363.3|363|360|359.2|47419
1718607600000|2024-06-17 07:00:00|365.4|362.7|358.5|356.9|365.4|362.7|356.6|355|32592
1718607900000|2024-06-17 07:05:00|358.4|356.8|361|359.7|362.1|360.2|357.7|356.2|3999
1718608200000|2024-06-17 07:10:00|360.2|359.2|358.6|356.8|360.2|359.7|358.6|356.7|2625
1718608500000|2024-06-17 07:15:00|358.5|356.7|358.4|357.5|358.6|357.5|357.6|356.7|5581
1718608800000|2024-06-17 07:20:00|358.3|357.6|358|357.4|358.3|357.9|357.9|357.4|1904
1718609100000|2024-06-17 07:25:00|357.7|356.3|357.2|356.3|357.9|357.3|356.8|355.8|8381
1718609400000|2024-06-17 07:30:00|357.8|356.4|358.5|357.5|358.8|358.4|357.8|356.4|7509
1718609700000|2024-06-17 07:35:00|358.4|357.6|357.3|356.4|358.4|357.6|357.3|356.4|4156
1718610000000|2024-06-17 07:40:00|357.2|355.6|352.3|351.5|357.2|355.6|352.3|351.5|15559
1718610300000|2024-06-17 07:45:00|352.5|351.7|353.3|352.4|353.3|352.4|351.2|350.3|38282
1718610600000|2024-06-17 07:50:00|353.9|353.4|354.5|353.6|354.5|353.8|353.9|353.4|10245
1718610900000|2024-06-17 07:55:00|354.4|353.3|352.5|351.6|354.4|353.3|351.7|351|17126
1718611200000|2024-06-17 08:00:00|352.4|351.3|351.8|350.8|352.4|351.5|350.4|350|21233
1718611500000|2024-06-17 08:05:00|351.5|350.7|351.5|350.7|351.6|350.8|351.1|350.4|5607
1718611800000|2024-06-17 08:10:00|351.4|350.5|351.3|350.5|351.4|350.7|350.3|349.1|45591
1718612100000|2024-06-17 08:15:00|351.4|350.8|351.7|351|351.8|351.2|351.3|350.5|19975
1718612400000|2024-06-17 08:20:00|351.9|351.3|351|350.4|351.9|351.3|349.3|348.6|22620
1718612700000|2024-06-17 08:25:00|351.1|349.7|350.7|350.1|351.1|350.1|349.5|348.7|31478
1718613000000|2024-06-17 08:30:00|350.9|350|350.7|350.2|351.3|350.8|350.2|349.4|32577
1718613300000|2024-06-17 08:35:00|350.5|350|350.4|349.7|350.5|350|350|349|43296
1718613600000|2024-06-17 08:40:00|349.9|349.2|350.7|350|350.7|350.1|349.4|348.7|25029
1718613900000|2024-06-17 08:45:00|350.8|350.2|350.2|349.5|350.8|350.2|350.1|349.4|31542
1718614200000|2024-06-17 08:50:00|350.5|350|350.7|350.3|351.1|350.7|350.5|350|15609
1718614500000|2024-06-17 08:55:00||350||350||350||350|2443
1718614800000|2024-06-17 09:00:00|350.9|350.3|351.1|350.7|351.1|350.7|350.7|350.3|15101
1718615100000|2024-06-17 09:05:00|350.9|350.6|351.2|350.7|351.2|350.8|350.8|350.4|2608
1718615400000|2024-06-17 09:10:00|352.3|351.7|352|351.3|352.3|351.7|352|351.3|4861
1718615700000|2024-06-17 09:15:00|351.4|350.9|352|351.2|352|351.4|351.2|350.4|11526
1718616000000|2024-06-17 09:20:00|352.5|351.3|352.5|351.9|352.5|352|352.5|351.3|1863
1718616300000|2024-06-17 09:25:00|352.9|352|352.9|352.5|352.9|352.5|352.6|352|3459
1718616600000|2024-06-17 09:30:00|||||||||3312
1718616900000|2024-06-17 09:35:00|352.7|352.8|353.5|353|353.5|353|352.7|352.8|6033
1718617200000|2024-06-17 09:40:00|353.4|352.6|353|352.6|353.4|352.7|353|352.6|4920
1718617500000|2024-06-17 09:45:00|353.5|353|353.6|353.3|353.6|353.3|353.4|353|1903
1718617800000|2024-06-17 09:50:00|353.7|353.2|354|353.6|354|353.6|353.7|353.1|5941
1718618100000|2024-06-17 09:55:00|354.1|353.5|354.1|353.8|354.1|353.8|354.1|353.5|6524
1718618400000|2024-06-17 10:00:00|353.6|353.6|354|353.4|354|353.6|353.6|352.9|13661
1718618700000|2024-06-17 10:05:00|353.9|353.3|353.6|353|353.9|353.4|353.6|352.9|9502
1718619000000|2024-06-17 10:10:00|353.9|353.4|353.9|353.4|353.9|353.5|353.9|353.3|3361
1718619300000|2024-06-17 10:15:00|353.7|353.2|353.5|353.1|353.7|353.2|353.4|353.1|9271
1718619600000|2024-06-17 10:20:00|353.4|352.9|354.1|353.1|354.8|354|352.1|351.4|6517
1718619900000|2024-06-17 10:25:00|354|352.7|353.8|353.1|354|353.2|353.6|352.7|2847
1718620200000|2024-06-17 10:30:00|354.1|353.4|354.2|353.7|354.2|353.8|353.8|353.1|1696
1718620500000|2024-06-17 10:35:00|354.5|354.1|354.5|354.2|354.5|354.2|354.5|354.1|695
1718620800000|2024-06-17 10:40:00|355.1|354.3|355.2|354.7|355.7|355.2|354.9|354.3|5619
1718621100000|2024-06-17 10:45:00|355.4|354.8|355.8|355.5|355.8|355.5|355.4|354.8|3567
1718621400000|2024-06-17 10:50:00|355.7|355.4|355.4|354.9|355.7|355.4|355.1|354.6|4214
1718621700000|2024-06-17 10:55:00|356|355|356.1|355.8|356.1|355.8|355.9|354.9|2387
1718622000000|2024-06-17 11:00:00|356.5|356|356.7|356.3|356.7|356.5|356.5|356|2261873
1718622300000|2024-06-17 11:05:00|357.2|356.7|357.4|356.9|358.1|357.3|357.2|356.7|85808
1718622600000|2024-06-17 11:10:00|357.7|357|357.5|356.9|357.7|357.3|357.4|356.9|25014
1718622900000|2024-06-17 11:15:00|||||||||43436
1718623200000|2024-06-17 11:20:00|357.4|357.2|356.8|356.3|357.8|357.2|356.8|356.2|1954849
1718623500000|2024-06-17 11:25:00|357.1|356.6|358.3|357.8|358.3|357.9|357.1|356.6|7974
1718623800000|2024-06-17 11:30:00|357.9|357.7|357.9|357.4|357.9|357.7|357.9|357.4|1399
1718624100000|2024-06-17 11:35:00|358.3|357.8|358.9|358.5|358.9|358.5|358.3|357.7|4925
1718624400000|2024-06-17 11:40:00||358.6||358.5||358.6||358.5|40133
1718624700000|2024-06-17 11:45:00|359|358.7|359|358.6|359|358.7|358.9|358.4|6107
1718625000000|2024-06-17 11:50:00|358.6|358.7|360.1|359.6|360.1|359.6|358.6|358.3|11109
1718625300000|2024-06-17 11:55:00|359.6|359.5|359.1|358.6|359.6|359.5|358.9|358.4|13464
1718625600000|2024-06-17 12:00:00|359.3|358.8|360.1|359.4|360.1|359.6|359.3|358.8|6444
1718625900000|2024-06-17 12:05:00|360.4|359.5|360.4|359.9|360.4|360|360.4|359.5|2553
1718626200000|2024-06-17 12:10:00|360.3|360|360.3|359.7|360.3|360|360.3|359.6|25738
1718626500000|2024-06-17 12:15:00|360.1|359.6|360.4|359.9|360.5|360.1|360|359.6|5175
1718626800000|2024-06-17 12:20:00|360.5|360|359.8|359.4|360.5|360.4|359.8|359.2|2262
1718627100000|2024-06-17 12:25:00|359.9|359.5|360.4|360|360.4|360.2|359.9|359.5|6822
1718627400000|2024-06-17 12:30:00|360|359.5|360|359.5|360|359.5|360|359.5|13020
1718627700000|2024-06-17 12:35:00|360.6|360.3|360.4|360|360.6|360.4|360.4|360|22674
1718628000000|2024-06-17 12:40:00|359.2|358.9|359.7|359.3|359.7|359.3|359.2|358.9|5559
1718628300000|2024-06-17 12:45:00|359.5|359|359.5|359|359.7|359|359.4|359|5836
1718628600000|2024-06-17 12:50:00|357.9|357.4|357.4|356.8|357.9|357.4|357|356.4|3090
1718628900000|2024-06-17 12:55:00|357.6|356.7|357.7|357.2|357.7|357.3|357.5|356.7|2183
1718629200000|2024-06-17 13:00:00|357.8|357.5|357.2|356.5|359.4|358.6|357.2|356.5|8407
1718629500000|2024-06-17 13:05:00|357.7|357.1|357.2|356.5|357.7|357.1|357.2|356.5|5943
1718629800000|2024-06-17 13:10:00|357.7|357.1|356.4|355.7|357.7|357.3|356.3|355.6|10727
1718630100000|2024-06-17 13:15:00|356.8|356.4|356.6|355.9|356.8|356.4|356.5|355.7|7835
1718630400000|2024-06-17 13:20:00|356.1|356|356.6|356.1|356.6|356.3|356.1|355.7|2730
1718630700000|2024-06-17 13:25:00|357|356.7|354.2|353.6|357|356.7|354.2|353.6|12749
1718631000000|2024-06-17 13:30:00|354|353.5|353.9|353.6|354.6|354.4|353.9|353.5|24586
1718631300000|2024-06-17 13:35:00|353.8|353.5|352.9|352.1|354.7|354.5|352.9|352|19479
1718631600000|2024-06-17 13:40:00|352.2|351.7|352.4|351.6|353|352.9|351.8|351.1|51098
1718631900000|2024-06-17 13:45:00|352.3|351.7|351.7|351|352.3|352|351.7|350.8|7826
1718632200000|2024-06-17 13:50:00|351.8|351.1|350.6|350|351.8|351.4|350.6|350|15462
1718632500000|2024-06-17 13:55:00|350.9|350.7|350.9|350.2|352.3|351.9|350.3|350|39222
1718632800000|2024-06-17 14:00:00|350.7|350.5|350.5|350.1|351.3|350.7|350.2|349.5|83460
1718633100000|2024-06-17 14:05:00|350.1|349.7|349.8|349|350.3|350|349.1|348.4|172589
1718633400000|2024-06-17 14:10:00|349.7|349.1|350.5|350|350.9|350.3|349.7|349|83643
1718633700000|2024-06-17 14:15:00|350.4|350.1|348.3|348|350.6|350.4|348.3|347.9|106680
1718634000000|2024-06-17 14:20:00|348.5|348.2|347.5|347|348.6|348.5|346.7|345.8|104821
1718634300000|2024-06-17 14:25:00|347.4|346.6|347.7|347.4|348.4|348.1|346.9|346.4|95844
1718634600000|2024-06-17 14:30:00|348|347.7|347.8|347.5|348.1|347.7|347|346.7|54024
1718634900000|2024-06-17 14:35:00|347.9|347|347.5|347.3|347.9|347.3|346.5|346|114473
1718635200000|2024-06-17 14:40:00|347.4|346.5|345.7|345.2|347.5|346.5|345.7|345.2|159119
1718635500000|2024-06-17 14:45:00|345.9|345.1|347.5|347.2|347.5|347.3|345.8|345.1|19208
1718635800000|2024-06-17 14:50:00|347.4|346.9|346.6|346.2|347.4|346.9|346.3|345.8|15601
1718636100000|2024-06-17 14:55:00|346.5|346.3|349.1|348.6|350|349.6|346.5|346.3|31409
1718636400000|2024-06-17 15:00:00|349.4|349|350.8|350.3|350.8|350.3|349.4|348.9|36841
1718636700000|2024-06-17 15:05:00|350.6|350.1|349.2|348.6|350.6|350.3|349|348.5|10119
1718637000000|2024-06-17 15:10:00|349.6|348.7|349.2|348.8|350.1|349.6|349.2|348.6|16517
1718637300000|2024-06-17 15:15:00|349.1|348.9|348.5|348.2|349.4|349|348.5|348.2|6748
1718637600000|2024-06-17 15:20:00|348.7|348.5|347.8|347.5|348.7|348.5|347.8|347.2|21482
1718637900000|2024-06-17 15:25:00|347.7|347.6|348|347.7|348|347.8|347.2|346.7|31981
1718694000000|2024-06-18 07:00:00|350|347.5|351.2|349.1|351.2|350|348.6|346.3|14043
1718694300000|2024-06-18 07:05:00|350.6|348.9|348.9|347.5|350.7|349.6|348.9|347.4|17979
1718694600000|2024-06-18 07:10:00|348.7|347.7|349.3|348.4|350.1|349.4|348|347.1|16042
1718694900000|2024-06-18 07:15:00|349.6|349|348.3|347.8|349.9|349.4|348.3|347.8|20696
1718695200000|2024-06-18 07:20:00|348.9|347.9|349.9|349.4|349.9|349.6|348.1|347.3|11182
1718695500000|2024-06-18 07:25:00|350.1|349.3|351.8|351.4|351.8|351.6|350.1|349.1|2882
1718695800000|2024-06-18 07:30:00|351.3|351|351.8|351.4|352.3|351.8|350.6|350.2|7850
1718696100000|2024-06-18 07:35:00|351.9|351.5|350.7|350.4|351.9|351.5|350.4|350|9726
1718696400000|2024-06-18 07:40:00|350.5|350.3|350|349.3|350.7|350.3|349.9|349.3|12585
1718696700000|2024-06-18 07:45:00|349.9|349.2|350.2|349.6|350.9|350.4|349.9|349.1|14622
1718697000000|2024-06-18 07:50:00|350.1|350.1|350.3|349.8|350.7|350.1|350.1|349.8|1934
1718697300000|2024-06-18 07:55:00|349.7|349.2|349.9|349.5|349.9|349.5|349.3|348.8|6726
1718697600000|2024-06-18 08:00:00|349.7|349.4|349.9|349.3|350|349.7|349.4|349|4276
1718697900000|2024-06-18 08:05:00|349.8|349.4|349.7|349.3|349.8|349.4|349.7|349.3|5477
1718698200000|2024-06-18 08:10:00|349.3|349.2|350.2|349.8|350.2|349.9|349.3|349|6638
1718698500000|2024-06-18 08:15:00|350.6|349.9|353|352.4|353|352.4|350.6|349.9|6474
1718698800000|2024-06-18 08:20:00|352.9|352.9|353.4|352.9|354.5|354|352.9|352.9|20442
1718699100000|2024-06-18 08:25:00|353.5|353.2|353.2|352.8|353.5|353.2|353.2|352.8|361
1718699400000|2024-06-18 08:30:00|353.1|352.7|355|354.5|355.2|354.5|352.7|352.5|13069
1718699700000|2024-06-18 08:35:00|355.6|354.4|353.9|353.5|355.9|355.2|353.6|353|76203
1718700000000|2024-06-18 08:40:00|354.2|353.6|353.9|353.7|354.5|354.2|353.9|353.6|17253
1718700300000|2024-06-18 08:45:00|354.2|353.8|354.6|354.2|354.9|354.5|354.1|353.8|8871
1718700600000|2024-06-18 08:50:00|354.7|354.3|354.3|353.8|354.9|354.5|354.1|353.8|30688
1718700900000|2024-06-18 08:55:00|354.5|354.1|354.4|354|354.5|354.1|354.4|354|1450
1718701200000|2024-06-18 09:00:00|354.2|353.9|355.5|355.2|356|355.5|354.1|353.9|20877
1718701500000|2024-06-18 09:05:00|355.6|355.1|355|354.7|355.6|355.1|354.8|354.6|3959
1718701800000|2024-06-18 09:10:00|355.3|355|357.3|356.5|357.3|356.5|355.3|354.8|9104
1718702100000|2024-06-18 09:15:00|357.5|356.9|357.8|357.5|358.1|357.8|356.5|356.3|10657
1718702400000|2024-06-18 09:20:00|358|357.6|357.8|357.3|358|357.7|357.1|356.9|17723
1718702700000|2024-06-18 09:25:00|358|357.6|356.5|355.9|358|357.6|356.5|355.9|11015
1718703000000|2024-06-18 09:30:00|356.7|356|357.1|356.7|357.7|357.1|356.7|356|8625
1718703300000|2024-06-18 09:35:00|357|356.6|357.9|357.4|357.9|357.4|357|356.6|8125
1718703600000|2024-06-18 09:40:00|357.8|356.4|357|356.5|357.8|356.6|356.8|356.3|4789
1718703900000|2024-06-18 09:45:00|357.6|356.6|358|357.6|358.8|358.3|357.5|356.6|4206
1718704200000|2024-06-18 09:50:00|357.7|357.3|358.3|357.9|359|358.5|357.4|357.1|19919
1718704500000|2024-06-18 09:55:00|358|357.8|358|357.6|358.3|358|357.9|357.6|21251
1718704800000|2024-06-18 10:00:00|357.9|358.1|358.3|358|358.7|358.1|357.9|357.9|11697
1718705100000|2024-06-18 10:05:00|358.2|357.8|356.7|356.1|358.2|357.8|356.5|355.9|10479
1718705400000|2024-06-18 10:10:00|356.6|356.2|356.2|355.8|356.6|356.2|356.2|355.8|1647
1718705700000|2024-06-18 10:15:00|357|356.6|357.1|356.6|357.1|356.6|357|356.6|5342
1718706000000|2024-06-18 10:20:00|357.9|357.3|357.8|357.1|357.9|357.5|357.4|357.1|32858
1718706300000|2024-06-18 10:25:00|357.7|357|358|357.6|358|357.8|357.4|357|53032
1718706600000|2024-06-18 10:30:00|357.9|357.2|358.6|358.1|358.8|358.5|357.3|357.1|36507
1718706900000|2024-06-18 10:35:00|358.5|358|358.5|358|358.6|358.1|358.3|358|28181
1718707200000|2024-06-18 10:40:00|358.4|358.1|358.9|358.4|359.2|358.6|358.4|358|24416
1718707500000|2024-06-18 10:45:00|359.1|358.8|358.5|358|359.1|358.8|357.8|357.5|5021
1718707800000|2024-06-18 10:50:00|358.2|357.9|356.1|355.6|358.2|357.9|356.1|355.6|5236
1718708100000|2024-06-18 10:55:00|356.3|356.1|356.4|355.9|356.5|356.3|355.8|355|5881
1718708400000|2024-06-18 11:00:00|356.3|356.4|356.3|355.6|356.8|356.4|356.3|355.6|4415
1718708700000|2024-06-18 11:05:00|356.2|355.3|355.6|355.3|356.2|355.3|355.6|355.3|1511
1718709000000|2024-06-18 11:10:00|355.8|355.6|355.2|354.7|355.8|355.6|354.8|354.4|4773
1718709300000|2024-06-18 11:15:00|356|354.6|355|354.5|356|355.6|355|354.4|39900
1718709600000|2024-06-18 11:20:00|354.9|354.4|353.9|353.2|354.9|354.6|353.9|353.1|18810
1718709900000|2024-06-18 11:25:00|353.8|353.1|355|354.4|355.6|355.3|353.8|353.1|3268
1718710200000|2024-06-18 11:30:00|354.4|354.1|354.6|354.1|355.1|354.7|354.4|354.1|6178
1718710500000|2024-06-18 11:35:00|354.8|354.5|354.3|353.7|355|354.8|354.3|353.7|2644
1718710800000|2024-06-18 11:40:00|354.2|353.9|354.3|353.8|354.3|354|354.2|353.7|4722
1718711100000|2024-06-18 11:45:00|354.4|354.1|354.5|354.2|354.5|354.2|354.2|353.6|12338
1718711400000|2024-06-18 11:50:00|354.8|354.4|354.3|354|354.8|354.4|354.3|354|12422
1718711700000|2024-06-18 11:55:00|354.6|354.2|354.5|354.2|354.6|354.2|354.5|354.2|6118
1718712000000|2024-06-18 12:00:00|354.6|354.3|354.5|354|354.7|354.3|353.7|353.2|6949
1718712300000|2024-06-18 12:05:00|354.9|354.5|354.8|354.4|354.9|354.6|354.6|354|2576
1718712600000|2024-06-18 12:10:00|354.7|354.3|355.2|354.8|355.2|354.8|354.7|354.3|4654
1718712900000|2024-06-18 12:15:00|355.1|355.4|356.3|355.7|356.3|355.8|355.1|355.3|1492
1718713200000|2024-06-18 12:20:00|355.5|355.1|356|355.6|356|355.6|355.5|355|580
1718713500000|2024-06-18 12:25:00|355.9|355.5|355.6|355.1|356|355.5|355.4|355|8404
1718713800000|2024-06-18 12:30:00|356|355.6|355.1|354.5|357.9|356.1|354.4|354.1|7587
1718714100000|2024-06-18 12:35:00|355|354.6|355.3|355|355.3|355|355|354.6|3627
1718714400000|2024-06-18 12:40:00|355.7|355.3|356|355.6|356.5|356|355.5|355.2|8236
1718714700000|2024-06-18 12:45:00|356.1|355.9|356.3|355.8|357.1|356.7|356|355.8|9862
1718715000000|2024-06-18 12:50:00|356.2|355.7|356.3|356|356.4|356|355.7|355.2|1807
1718715300000|2024-06-18 12:55:00|||||||||5577
1718715600000|2024-06-18 13:00:00|356|355.8|355.3|354.8|356|355.8|355|354.7|5528
1718715900000|2024-06-18 13:05:00|355|354.4|354.8|354.3|355|354.5|354.2|353.9|10164
1718716200000|2024-06-18 13:10:00|354.7|354.7|355.5|355.1|355.5|355.1|354.7|354.7|5792
1718716500000|2024-06-18 13:15:00|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|3447
1718716800000|2024-06-18 13:20:00|355.5|355.3|354.8|354.5|355.6|355.3|354.4|354|10992
1718717100000|2024-06-18 13:25:00|354.7|355.1|355.7|355.4|355.8|355.4|354.7|355.1|9071
1718717400000|2024-06-18 13:30:00|355.8|355.5|356|355.5|356.8|356.3|354.8|354.3|14089
1718717700000|2024-06-18 13:35:00|355.9|355|356.7|356.3|356.7|356.4|355.4|354.8|5315
1718718000000|2024-06-18 13:40:00|356.6|355.8|355.8|355.3|356.6|356.3|355.7|355.1|8225
1718718300000|2024-06-18 13:45:00|355.6|355.4|355.4|354.9|355.8|355.4|355.1|354.7|3850
1718718600000|2024-06-18 13:50:00|355.3|355|354.6|354|355.6|355.4|354.6|353.9|14100
1718718900000|2024-06-18 13:55:00|354.5|353.8|354.6|354.1|355.1|354.8|354.4|353.8|11153
1718719200000|2024-06-18 14:00:00|354.9|354.5|356.5|356.1|356.6|356.3|354.9|354.5|12416
1718719500000|2024-06-18 14:05:00|356.4|356|356|355.6|356.9|356.6|355.4|354.8|23101
1718719800000|2024-06-18 14:10:00|355.7|355.3|355|354.6|355.7|355.4|355|354.6|11345
1718720100000|2024-06-18 14:15:00|355.2|354.7|354.2|354.1|355.2|355|353.7|353.2|13611
1718720400000|2024-06-18 14:20:00|354.1|353.8|353.4|353.2|354.2|354.1|353.2|353|9804
1718720700000|2024-06-18 14:25:00|353.6|353.4|355.6|355.2|356.6|356.3|353.6|353.4|10793
1718721000000|2024-06-18 14:30:00|355.7|355.3|356.5|356.1|356.6|356.2|355.5|355.3|2632
1718721300000|2024-06-18 14:35:00|356.4|356.2|356.6|356.2|357.4|357.1|356.4|356.2|44173
1718721600000|2024-06-18 14:40:00|356.7|356|356.1|355.8|356.7|356.3|356.1|355.7|8459
1718721900000|2024-06-18 14:45:00|356.3|355.9|356.3|356|356.6|356.3|356|355.8|9818
1718722200000|2024-06-18 14:50:00|356.2|355.9|355.5|355.2|356.3|356|355.4|355.2|12620
1718722500000|2024-06-18 14:55:00|355.4|355.1|355.2|355|355.4|355.1|353.4|353|12106
1718722800000|2024-06-18 15:00:00||354.9||354.7||354.9||354.7|487
1718723100000|2024-06-18 15:05:00|355.4|355|355.7|355.4|355.7|355.4|354.6|354.3|23782
1718723400000|2024-06-18 15:10:00|355.4|355.3|355.4|355.1|355.7|355.4|354.9|354.4|33634
1718723700000|2024-06-18 15:15:00|355.5|355.2|355.4|355|356.5|356.2|355.2|354.8|240920
1718724000000|2024-06-18 15:20:00|355.3|355.1|354.4|354|356.4|356.1|354|353.8|28703
1718724300000|2024-06-18 15:25:00|354.5|354.3|354.5|354|355.7|355.2|353.8|353.6|100273
1718780400000|2024-06-19 07:00:00|350|348.1|350|348.1|352.7|350.1|348.5|348|50201
1718780700000|2024-06-19 07:05:00|352.5|350.5|350.9|349.5|354.8|352.1|350.2|348.5|76787
1718781000000|2024-06-19 07:10:00|350.5|349.6|349.7|349|350.9|349.6|349.7|349|22712
1718781300000|2024-06-19 07:15:00|350.2|349.2|350.9|349.8|350.9|349.8|350.2|349.2|28265
1718781600000|2024-06-19 07:20:00|350.8|350|350|349|350.8|350|349|348|27072
1718781900000|2024-06-19 07:25:00|349.9|349.1|350.4|349.8|351.2|350|349.9|349|18588
1718782200000|2024-06-19 07:30:00|350.2|350|350.4|349.9|350.4|350|350.1|349.5|50640
1718782500000|2024-06-19 07:35:00|350.3|349.8|350.1|349.1|350.7|350.1|349.5|349.1|6573
1718782800000|2024-06-19 07:40:00|350|349.9|351|350.1|351|350.3|350|349.4|10147
1718783100000|2024-06-19 07:45:00|350.6|350.5|350.6|350.2|350.6|350.5|350.6|350.2|304
1718783400000|2024-06-19 07:50:00|351|350.5|351.4|350.7|351.9|351.4|351|350.5|14105
1718783700000|2024-06-19 07:55:00|351.9|351.5|353.2|352.6|354.2|353.2|351.9|351.5|5473
1718784000000|2024-06-19 08:00:00|353.5|352.7|352.3|351.2|353.5|352.7|351.7|350.7|4903
1718784300000|2024-06-19 08:05:00|352.2|351|351.6|350.7|352.2|351.3|351.6|350.7|4302
1718784600000|2024-06-19 08:10:00|351.5|350.8|351.1|350.3|351.7|351.2|351.1|350.2|3163
1718784900000|2024-06-19 08:15:00|350.7|350.4|350.7|350|350.7|350.4|350.7|350|89
1718785200000|2024-06-19 08:20:00|350.6|350.1|351|350.3|351.3|350.9|350.6|349.9|7855
1718785500000|2024-06-19 08:25:00|351.3|350.7|351.4|351|351.9|351.3|351.3|350.7|8025
1718785800000|2024-06-19 08:30:00|351.1|350.6|351.1|350.6|351.1|350.7|351.1|350.6|886
1718786100000|2024-06-19 08:35:00|351.4|350.9|351.1|350.6|351.9|351.4|351.1|350.6|5413
1718786400000|2024-06-19 08:40:00|350.8|350.2|350.8|350.1|350.9|350.2|350.7|349.9|41453
1718786700000|2024-06-19 08:45:00|350.7|349.8|350.4|349.7|350.7|350|350.4|349.7|4431
1718787000000|2024-06-19 08:50:00|350.7|350.5|350.7|350|350.9|350.6|350.7|350|7343
1718787300000|2024-06-19 08:55:00|350.9|350.4|350.9|350.2|350.9|350.4|350.9|350.2|0
1718787600000|2024-06-19 09:00:00|350.6|350.3|351.2|350.8|351.2|350.8|350.6|350.2|3720
1718787900000|2024-06-19 09:05:00|352|350.7|352.9|352.2|352.9|352.2|351.7|350.7|3083
1718788200000|2024-06-19 09:10:00|353.4|352.6|353.3|352.7|353.6|352.9|353.3|352.4|3831
1718788500000|2024-06-19 09:15:00|353.5|352.6|353.3|352.6|353.5|353|353.3|352.6|1163
1718788800000|2024-06-19 09:20:00|353.5|352.7|353.5|352.8|353.5|352.8|353.5|352.6|5326
1718789100000|2024-06-19 09:25:00|353.6|352.9|353.6|352.9|353.6|353|353.6|352.9|985
1718789400000|2024-06-19 09:30:00|353.9|353.4|354.1|353.4|354.6|354|353.7|353.3|38056
1718789700000|2024-06-19 09:35:00|354.3|353.6|354.3|353.7|354.3|353.8|354.3|353.5|2285
1718790000000|2024-06-19 09:40:00||353.6||353.8||353.8||353.6|7708
1718790300000|2024-06-19 09:45:00|354.6|353.7|354.6|354.1|354.6|354.2|354.6|353.6|45
1718790600000|2024-06-19 09:50:00|354.9|354.4|355.5|354.9|355.5|354.9|354.9|354.4|9254
1718790900000|2024-06-19 09:55:00|354.9|354.4|355|354.4|355.3|354.6|354.9|354.4|15721
1718791200000|2024-06-19 10:00:00|354.7|354.1|354.7|354.3|354.7|354.3|354.7|354.1|431
1718791500000|2024-06-19 10:05:00|355.1|354.7|355.1|354.6|355.1|354.7|355|354.4|4824
1718791800000|2024-06-19 10:10:00|355.2|354.5|354.1|353.6|355.2|354.5|354|353.6|28615
1718792100000|2024-06-19 10:15:00|354|353.1|354.1|353.4|354.1|353.7|353.5|352.9|9828
1718792400000|2024-06-19 10:20:00|354|353.3|354.7|354.1|354.9|354.5|354|353.3|3316
1718792700000|2024-06-19 10:25:00|354.5|354.2|354.4|354|354.7|354.3|354.4|353.8|10904
1718793000000|2024-06-19 10:30:00|354.2||354.4||354.4||354.2||2086
1718793300000|2024-06-19 10:35:00|354.2|353.9|354.1|353.8|354.2|354|354.1|353.8|3714
1718793600000|2024-06-19 10:40:00|354.2|353.9|354.9|354.5|354.9|354.6|354.2|353.9|3999
1718793900000|2024-06-19 10:45:00|354.7|354.3|354.5|354.2|354.7|354.3|354.5|354|9620
1718794200000|2024-06-19 10:50:00|354.4|354.3|353.9|353.6|354.4|354.4|353.6|353.2|8410
1718794500000|2024-06-19 10:55:00|353.6|353.7|353.9|353.5|353.9|353.7|353.6|353.4|3775
1718794800000|2024-06-19 11:00:00|354.1|353.8|354.6|354.3|354.6|354.4|354.1|353.8|1049
1718795100000|2024-06-19 11:05:00|354.8|354.4|354.8|354.4|354.9|354.6|354.8|354.4|2896
1718795400000|2024-06-19 11:10:00|354.9|354.2|354.2|353.8|354.9|354.3|354.2|353.8|2581
1718795700000|2024-06-19 11:15:00|353.9|353.7|354|353.6|354|353.7|353.9|353.6|992
1718796000000|2024-06-19 11:20:00|353.8|353.7|353.9|353.3|353.9|353.7|353.8|353.1|1629
1718796300000|2024-06-19 11:25:00||353.4||353.4||353.4||353.4|0
1718796600000|2024-06-19 11:30:00|354|353.7|354.1|353.7|354.1|353.7|354|353.7|906
1718796900000|2024-06-19 11:35:00|353.8|353.4|354.3|353.8|354.5|353.9|353.8|353.4|10785
1718797200000|2024-06-19 11:40:00|354.1|353.6|355|354.4|355.2|355|353.2|352.9|8799
1718797500000|2024-06-19 11:45:00|355.2|354.5|354.8|354.2|355.3|354.8|354.6|354|11659
1718797800000|2024-06-19 11:50:00|355.1|354.6|356.1|355.6|356.4|355.9|355.1|354.6|24861
1718798100000|2024-06-19 11:55:00|356|355.8|355.4|355.2|356.4|356|355.2|354.8|11652
1718798400000|2024-06-19 12:00:00|355.5|355.3|355.8|355.2|355.9|355.6|355.3|354.9|3013
1718798700000|2024-06-19 12:05:00|355.9|355.3|355.3|355|355.9|355.6|355.3|355|20168
1718799000000|2024-06-19 12:10:00|355|354.6|355.3|354.9|355.3|355|354.8|354.6|6324
1718799300000|2024-06-19 12:15:00|355.4|355|355.3|355|355.4|355.1|355.3|355|10585
1718799600000|2024-06-19 12:20:00|355.2|355.1|353.7|353.3|355.2|355.1|353.5|352.9|19879
1718799900000|2024-06-19 12:25:00|353|352.6|353.1|352.8|353.1|352.8|353|352.6|1331
1718800200000|2024-06-19 12:30:00|352.9|352.6|354.4|354|354.4|354.1|352.9|352.6|7067
1718800500000|2024-06-19 12:35:00|354.1|354.1|354.3|353.8|354.3|354.2|354.1|353.8|1616
1718800800000|2024-06-19 12:40:00|354.4|353.3|354.1|353.8|354.4|353.8|353.9|353.3|3358
1718801100000|2024-06-19 12:45:00|354.4|353.9|354.1|353.6|354.5|354.3|354.1|353.6|7055
1718801400000|2024-06-19 12:50:00|354|353.7|353.9|353.6|354|353.9|353.9|353.6|4540
1718801700000|2024-06-19 12:55:00|353.5|352.9|353.3|352.7|353.6|353.2|353.2|352.5|8695
1718802000000|2024-06-19 13:00:00|353.4|352.8|353.6|353.1|353.6|353.1|353.4|352.8|3478
1718802300000|2024-06-19 13:05:00|353.7|353.3|353.6|353.3|353.7|353.4|352.6|352.1|10026
1718802600000|2024-06-19 13:10:00|353.8|353.6|353.8|353.4|353.8|353.7|353.7|353.3|1656
1718802900000|2024-06-19 13:15:00|353.7|353.5|353.7|353.4|353.7|353.6|353.5|353.2|6327
1718803200000|2024-06-19 13:20:00|353.8|353.6|353.8|353.5|353.8|353.6|353.8|353.5|1684
1718803500000|2024-06-19 13:25:00|353.9|353.7|354.2|353.9|354.3|353.9|353.8|353.5|7798
1718803800000|2024-06-19 13:30:00|354|353.8|354.1|353.7|354.2|353.9|353.4|353|15168
1718804100000|2024-06-19 13:35:00|354.2|353.9|354.7|354.4|354.7|354.4|354.2|353.9|4688
1718804400000|2024-06-19 13:40:00|354.4|354.2|353.8|353.4|354.7|354.4|353.7|353.3|4028
1718804700000|2024-06-19 13:45:00|353.9|353.5|353.8|353.4|354.1|353.9|353.8|353.4|5165
1718805000000|2024-06-19 13:50:00|353.9|353.5|354.5|354.3|354.5|354.3|353.9|353.5|10177
1718805300000|2024-06-19 13:55:00|354.6|354.4|354.8|354.3|354.8|354.6|354.6|354.3|4880
1718805600000|2024-06-19 14:00:00|355.1|354.7|355|354.5|355.7|355.4|355|354.5|16723
1718805900000|2024-06-19 14:05:00|355.1|354.8|356.1|355.7|356.3|356|355.1|354.8|28961
1718806200000|2024-06-19 14:10:00|355.9|355.4|355.3|354.9|355.9|355.4|355.2|354.9|14255
1718806500000|2024-06-19 14:15:00|355.2|355|355|354.6|355.3|355.1|354.8|354.5|10973
1718806800000|2024-06-19 14:20:00|354.7|354.4|354.4|354|354.7|354.4|354.4|354|5294
1718807100000|2024-06-19 14:25:00|354.2|353.7|354|353.6|354.2|353.7|353.7|353.2|7884
1718807400000|2024-06-19 14:30:00|354.1|353.7|353.1|352.6|354.2|353.9|352.9|352.5|4901
1718807700000|2024-06-19 14:35:00|353|352.8|353.1|352.9|353.2|353|353|352.8|14224
1718808000000|2024-06-19 14:40:00|353|352.7|353.4|353|353.4|353.1|352.6|352.3|5176
1718808300000|2024-06-19 14:45:00|353.3|353.1|353.8|353.6|354.3|353.9|353.3|353.1|11665
1718808600000|2024-06-19 14:50:00|353.9|353.8|354|353.8|354.3|354.1|353.8|353.4|4526
1718808900000|2024-06-19 14:55:00|354.1|353.9|354.3|354|354.4|354.1|354.1|353.9|6891
1718809200000|2024-06-19 15:00:00|354.2|353.3|354.3|354|354.3|354.1|353.7|353.3|6612
1718809500000|2024-06-19 15:05:00|354.4|354.1|353.5|353.1|354.4|354.1|353.3|352.9|7041
1718809800000|2024-06-19 15:10:00|353.4|353.2|353.1|352.9|353.5|353.2|352.4|352.2|9005
1718810100000|2024-06-19 15:15:00|353|353.1|354.2|353.9|354.5|354.3|353|352.9|18777
1718810400000|2024-06-19 15:20:00|354.3|354|354.6|354.3|355.1|354.7|354.1|353.9|6105
1718810700000|2024-06-19 15:25:00|354.7|354.4|353.2|352.5|354.7|354.4|353.2|352.5|26118
1718866800000|2024-06-20 07:00:00|353.9|350|353.8|352.2|353.9|352.2|353.8|350|11688
1718867100000|2024-06-20 07:05:00|356.1|352.4|354.4|353|356.1|354.5|354.4|352.4|4844
1718867400000|2024-06-20 07:10:00|354.3|353.1|354.1|353.2|354.3|353.5|354.1|353.1|2695
1718867700000|2024-06-20 07:15:00|354|353.3|353|352.3|354.8|354.1|353|352.1|4407
1718868000000|2024-06-20 07:20:00|353.3|352.8|354|353.1|354.1|353.5|353.3|352.7|4769
1718868300000|2024-06-20 07:25:00|354.4|353.3|354.4|353.9|354.4|354.1|353.9|353.2|4629
1718868600000|2024-06-20 07:30:00|354.5|353.7|353.6|352.9|355|354.4|353.6|352.9|4413
1718868900000|2024-06-20 07:35:00|353.4|353|355|354.2|355|354.3|353.2|352.2|31366
1718869200000|2024-06-20 07:40:00|356.1|354.3|356.5|355.8|356.9|356.1|356|354.3|8590
1718869500000|2024-06-20 07:45:00|356.3|355.9|355.7|355.1|357.4|356.9|355.7|355.1|14684
1718869800000|2024-06-20 07:50:00|356.2|355|356.2|355.6|356.4|356.1|356|355|3331
1718870100000|2024-06-20 07:55:00|355.6|355|356.6|356.1|356.6|356.1|355.2|354.7|7183
1718870400000|2024-06-20 08:00:00|356.4|356.2|355.9|355.5|356.8|356.2|355.9|355.5|5125
1718870700000|2024-06-20 08:05:00|355.5|355|355.7|355.3|356|355.5|355.3|355|1063
1718871000000|2024-06-20 08:10:00|355.2|355|355.7|355.4|355.8|355.4|355.2|355|1895
1718871300000|2024-06-20 08:15:00|355.6|355.1|356.2|355.6|356.5|356|355.6|355.1|3338
1718871600000|2024-06-20 08:20:00|355.9|355.5|355.9|355.4|356.7|356.3|355.8|355.4|7325
1718871900000|2024-06-20 08:25:00|355.5|355|355|354.6|355.5|355|355|354.5|1863
1718872200000|2024-06-20 08:30:00|355.2|354.7|354.8|354.5|355.2|354.9|354.8|354.5|3663
1718872500000|2024-06-20 08:35:00|354.7|354.3|354.4|354|354.8|354.3|354.3|354|4410
1718872800000|2024-06-20 08:40:00|354.3|353.9|357.6|357.2|358.3|357.6|354.2|353.9|27975
1718873100000|2024-06-20 08:45:00|358.1|357.4|357.3|357|358.5|357.9|357|356.6|60047
1718873400000|2024-06-20 08:50:00|357.2|357.1|357.5|357.1|358|357.6|357.2|356.9|18204
1718873700000|2024-06-20 08:55:00|357.2|356.9|357.7|357.3|357.7|357.5|356.8|356.5|64393
1718874000000|2024-06-20 09:00:00|357.4|357.2|357.4|357.3|357.5|357.3|357|356.6|9599
1718874300000|2024-06-20 09:05:00|357.7|357.4|357.8|357.4|358.3|357.8|357.7|357.4|12325
1718874600000|2024-06-20 09:10:00|358.1|357.6|358.1|357.8|358.3|358.1|358.1|357.6|48866
1718874900000|2024-06-20 09:15:00|357.8|357.6|357.1|356.9|357.8|357.6|357.1|356.9|11397
1718875200000|2024-06-20 09:20:00|357.3|356.8|356.9|356.7|357.3|356.9|356.9|356.7|1824
1718875500000|2024-06-20 09:25:00|356.6|356.3|357|356.6|357.1|356.6|356.6|356.3|1391
1718875800000|2024-06-20 09:30:00|357.1|356.7|357.2|356.7|357.7|357.2|357|356.7|2040
1718876100000|2024-06-20 09:35:00|357.1|356.6|356.9|356.4|357.1|356.6|356.8|356.4|1262
1718876400000|2024-06-20 09:40:00|||||||||10667
1718876700000|2024-06-20 09:45:00|||||||||1679
1718877000000|2024-06-20 09:50:00|356.5|356.1|355.2|354.7|356.5|356.1|355.2|354.7|7507
1718877300000|2024-06-20 09:55:00|355.1|354.6|355.4|354.9|355.6|355|354.7|354.6|3756
1718877600000|2024-06-20 10:00:00|355|355|354.9|354.5|355.3|355|354.9|354.5|2884
1718877900000|2024-06-20 10:05:00|355.1|354.6|355.4|354.9|355.4|354.9|355.1|354.6|424
1718878200000|2024-06-20 10:10:00|354.9|354.7|354.7|354.2|354.9|354.7|354.7|354.2|3830
1718878500000|2024-06-20 10:15:00|354.6|354|354.2|353.9|354.6|354|354.1|353.9|10126
1718878800000|2024-06-20 10:20:00|354.1|353.6|353.8|353.3|354.1|353.6|353|352.6|6927
1718879100000|2024-06-20 10:25:00|354.3|353.9|354.8|354.4|354.9|354.6|354|353.8|4582
1718879400000|2024-06-20 10:30:00|355.1|354.5|354|353.6|355.1|354.9|354|353.6|4530
1718879700000|2024-06-20 10:35:00|354.3|354|337.1|336.4|354.3|354|336.8|335.6|118058
1718880000000|2024-06-20 10:40:00|337.9|336.5|325.6|324.5|339.4|338.3|324.2|322.7|240056
1718880300000|2024-06-20 10:45:00|325.9|324.8|327.5|326.3|331.9|330.4|321.5|320.8|153663
1718880600000|2024-06-20 10:50:00|327.4|326|325.3|325|329.1|328.8|322.9|322.1|95178
1718880900000|2024-06-20 10:55:00|324.9|324.4|322|320.9|327.4|326.5|321.9|319.9|300472
1718881200000|2024-06-20 11:00:00|322.5|321.4|316.3|315.8|324.9|324.5|316.3|315.8|132713
1718881500000|2024-06-20 11:05:00|320.3|318|316.2|315.6|320.3|318.6|316.2|315.6|76822
1718881800000|2024-06-20 11:10:00|316.4|316.2|317.8|317.1|318.9|318.2|314|313.3|230770
1718882100000|2024-06-20 11:15:00|317.6|316.7|310.2|309.6|317.6|317|310|309.3|173341
1718882400000|2024-06-20 11:20:00|310.1|309.4|307|306.1|311.7|310.8|305.9|304.4|249767
1718882700000|2024-06-20 11:25:00|307.2|306.2|307.3|306.4|307.7|306.9|302.1|301.2|167366
1718883000000|2024-06-20 11:30:00|306.7|305.9|298.7|298|306.7|305.9|297.4|296.9|335639
1718883300000|2024-06-20 11:35:00|298.6|298.1|298.9|298.1|306.5|305.1|298.2|297.1|293791
1718883600000|2024-06-20 11:40:00|298.4|297|296.7|295.5|300.2|298.9|294.3|292.7|224878
1718883900000|2024-06-20 11:45:00|296.9|296|289.8|288.6|297.6|296.2|289|288|81613
1718884200000|2024-06-20 11:50:00|308.8|304.2|299.8|298.4|308.8|304.9|299.8|296.9|80697
1718884500000|2024-06-20 11:55:00|298.5|295.5|302.6|301.3|306.7|304.6|297.5|295.4|141732
1718884800000|2024-06-20 12:00:00|302.4|301.1|301.8|300.6|306.4|304.7|300.6|299.1|84037
1718885100000|2024-06-20 12:05:00|301.9|300.3|307.1|305.7|309.9|309|299.9|299.7|222472
1718885400000|2024-06-20 12:10:00|307.3|306.4|308.2|307.4|308.5|307.5|305.7|304.9|101243
1718885700000|2024-06-20 12:15:00|308.1|307.3|311.5|310.9|313.2|312|308.1|307.3|133471
1718886000000|2024-06-20 12:20:00|311.8|311|313.8|313|314.2|313.3|310.6|309.8|124660
1718886300000|2024-06-20 12:25:00|314.6|313.1|319.4|317.2|319.4|317.2|312.7|312|110781
1718886600000|2024-06-20 12:30:00|318|317.4|316.9|316.5|320.1|320|315.7|314.6|250714
1718886900000|2024-06-20 12:35:00|317.1|316.6|309.2|308.5|317.3|317|308.8|307.9|61856
1718887200000|2024-06-20 12:40:00|309.4|308.6|304.6|303.7|310.6|310|304.4|303.7|104032
1718887500000|2024-06-20 12:45:00|304.4|303.5|301.2|300.1|304.4|303.6|301|300|501360
1718887800000|2024-06-20 12:50:00|301.3|300.3|303.5|302.5|303.5|302.5|298.9|298|128085
1718888100000|2024-06-20 12:55:00|303.4|302.6|301.7|300.5|303.5|302.8|301.5|300.5|101107
1718888400000|2024-06-20 13:00:00|301.8|300.6|302.4|302|303.4|302.6|301.8|300.6|95549
1718888700000|2024-06-20 13:05:00|302.6|302.1|299|298.2|302.6|302.1|299|298.2|118644
1718889000000|2024-06-20 13:10:00|299.1|298.4|298.2|297.4|299.7|299|296.8|296.2|128617
1718889300000|2024-06-20 13:15:00|297.1|296.5|298|297.4|299.4|298.7|296.6|295.7|129581
1718889600000|2024-06-20 13:20:00|297.3|296.3|293.5|292.5|297.3|296.3|293.2|292.4|126208
1718889900000|2024-06-20 13:25:00|293.4|292.6|292.4|291.6|295.2|294.4|292|291.2|233004
1718890200000|2024-06-20 13:30:00|292.3|291.5|290.9|290.1|293.6|293.2|290.3|290|94372
1718890500000|2024-06-20 13:35:00|291.4|290.5|297.9|297.2|298|297.3|290.8|290.2|249204
1718890800000|2024-06-20 13:40:00|297.6|297|298.4|297.8|299.7|299.2|297.1|296.5|76733
1718891100000|2024-06-20 13:45:00|298.1|297.1|301.3|300.7|302.1|301.6|297.4|297|76044
1718891400000|2024-06-20 13:50:00|301.2|300.2|299.7|299.2|301.2|300.2|298.1|297.8|42777
1718891700000|2024-06-20 13:55:00|299.4|298.9|298.7|298.6|300.4|300.1|298.7|298.1|133592
1718892000000|2024-06-20 14:00:00|299|298.9|297.9|297.3|299.8|299.5|295.9|295.4|174202
1718892300000|2024-06-20 14:05:00|298.3|297.8|298.4|297.9|298.7|298.3|297.1|296.4|48873
1718892600000|2024-06-20 14:10:00|298.3|298|299|298.7|299.2|298.9|298|298|58132
1718892900000|2024-06-20 14:15:00|298.7|298.4|300.6|299.9|300.9|300.6|296.8|296|62060
1718893200000|2024-06-20 14:20:00|300.7|300|300.6|299.9|301.4|300.9|299.7|299.5|65271
1718893500000|2024-06-20 14:25:00|300.5|300|303.9|303.4|304|303.4|300.4|300|60854
1718893800000|2024-06-20 14:30:00|303.7|303.3|302.9|302.4|303.7|303.3|301.9|301.2|102959
1718894100000|2024-06-20 14:35:00|302.7|302.3|304.9|304.5|304.9|304.5|302.6|302.1|65526
1718894400000|2024-06-20 14:40:00|304.8|304.3|305.4|304.9|305.6|305.2|303.1|302.5|69233
1718894700000|2024-06-20 14:45:00|305.3|304.6|305|304.6|305.3|305.1|304.5|303.7|49471
1718895000000|2024-06-20 14:50:00|305.1|304.5|306.7|306.1|308.1|307.6|305.1|304.5|89836
1718895300000|2024-06-20 14:55:00|306.5|306|305.7|305.2|306.5|306|305|304.6|134079
1718895600000|2024-06-20 15:00:00|305.6|305.3|304.5|304|306.4|306.1|304.5|304|87139
1718895900000|2024-06-20 15:05:00|304.7|304.2|304.7|304.5|305.3|305.1|304.4|304.2|103114
1718896200000|2024-06-20 15:10:00|304.8|304.3|306|305.7|306.4|305.9|304.6|304.3|42635
1718896500000|2024-06-20 15:15:00|306.3|305.8|310.2|310|310.5|310.1|306.3|305.8|140109
1718896800000|2024-06-20 15:20:00|310.1|309.9|311.7|311.2|312.5|312.2|310|309.6|153918
1718897100000|2024-06-20 15:25:00|311.5|311.1|310.7|309.8|312.5|312.1|310.1|309.6|162461
1718953200000|2024-06-21 07:00:00|314|313.6|315.2|313.7|318.4|317.4|314|313.1|125540
1718953500000|2024-06-21 07:05:00|315.1|314.4|315.4|314|317.7|316.7|315.1|314|60327
1718953800000|2024-06-21 07:10:00|315.5|314.6|318.6|317.8|320|318.7|315.5|314.6|31976
1718954100000|2024-06-21 07:15:00|318.5|317.5|319.7|318.4|320|318.4|316.7|315.7|41278
1718954400000|2024-06-21 07:20:00|319.9|318.6|320.7|319.5|322.1|321.2|319.8|318.6|131101
1718954700000|2024-06-21 07:25:00|320.2|319.4|318.5|317.3|320.2|319.4|318.3|317.3|56516
1718955000000|2024-06-21 07:30:00|318.6|317.4|320.3|319.7|320.4|320|317.9|317.3|64192
1718955300000|2024-06-21 07:35:00|321|320.3|320.7|320.1|321.1|320.5|320.7|320|17304
1718955600000|2024-06-21 07:40:00|321|320.2|321.2|320.6|321.2|320.7|321|320|27387
1718955900000|2024-06-21 07:45:00|322|321.2|322.4|321.6|322.8|322.4|322|321.2|46420
1718956200000|2024-06-21 07:50:00|322.6|321.7|323.3|322.6|323.3|322.7|322.5|321.7|51016
1718956500000|2024-06-21 07:55:00|322.8|322.7|322.8|322.1|322.8|323|322.7|322|13486
1718956800000|2024-06-21 08:00:00|321.6|322.2|320.7|320.1|321.6|322.2|320.3|319.2|69283
1718957100000|2024-06-21 08:05:00|320.4|319.9|321.1|320.4|322.7|321.7|320.1|319.6|17674
1718957400000|2024-06-21 08:10:00|321.7|320.5|322.3|321.4|323|322|321.7|320.5|20167
1718957700000|2024-06-21 08:15:00|323|321.5|323|322.3|323.6|323|322.8|321.5|31849
1718958000000|2024-06-21 08:20:00|322.6|322.2|320.2|319.5|322.8|322.3|320|319.5|18191
1718958300000|2024-06-21 08:25:00|320.6|319.9|319.9|319.2|321.3|320.5|319.5|319|32930
1718958600000|2024-06-21 08:30:00|320|319.3|320.7|320.3|321.9|320.9|320|319.3|7306
1718958900000|2024-06-21 08:35:00|320.8|320.5|322|321.4|322.3|322|320.8|320.5|4397
1718959200000|2024-06-21 08:40:00|321.3|320.9|320.9|320.1|321.3|320.9|320|319.5|14255
1718959500000|2024-06-21 08:45:00|320.8|320|320.7|319.9|320.8|320|320|319.5|16113
1718959800000|2024-06-21 08:50:00|320.4|320|320.4|319.9|320.7|320.3|319.4|318.9|6258
1718960100000|2024-06-21 08:55:00|320.2|320|321.2|320.8|321.2|320.8|320.1|319.6|16353
1718960400000|2024-06-21 09:00:00|321.5|320.9|322.3|322|322.9|322.3|321.5|320.9|34111
1718960700000|2024-06-21 09:05:00|322.5|322.2|323.5|322.7|323.6|322.9|322.4|322.1|45934
1718961300000|2024-06-21 09:15:00|320|319.7|321.7|321.1|322.8|321.8|319|318.7|39124
1718961600000|2024-06-21 09:20:00|321.3|321|321.6|320.8|321.6|321.2|319.4|319.1|28332
1718961900000|2024-06-21 09:25:00|321.2|320.5|320.7|320.2|321.3|320.5|320.4|319.8|16782
1718962200000|2024-06-21 09:30:00|320.9|320.5|319.5|319|321.8|321.2|319.5|318.9|21010
1718962500000|2024-06-21 09:35:00|319.7|319.2|319.4|318.8|320.6|319.7|319.2|318.8|6575
1718962800000|2024-06-21 09:40:00|318.8|318.9|319.2|318.8|319.2|318.9|318.7|318.2|4800
1718963100000|2024-06-21 09:45:00|319.4|319|320.1|319.9|320.1|319.9|319.3|319|12844
1718963400000|2024-06-21 09:50:00|319.9|319.7|319.9|319.6|320|319.7|319.1|318.8|29110
1718963700000|2024-06-21 09:55:00|319.8|319.7|319.6|319.2|320.1|319.9|319.2|319|27183
1718964000000|2024-06-21 10:00:00|319.7|320|320.6|320|321.9|321.7|319.5|319|23659
1718964300000|2024-06-21 10:05:00|320.8|320.1|319.7|319.4|320.8|320.5|319.7|319|6156
1718964600000|2024-06-21 10:10:00|319.6|319.1|320.3|319.9|320.7|320.3|319.6|319.1|11630
1718964900000|2024-06-21 10:15:00|320.6|320|320.4|319.7|320.6|320.1|319.3|319|10917
1718965200000|2024-06-21 10:20:00|320.3|319.8|318|317.4|320.3|319.8|318|317.4|58611
1718965500000|2024-06-21 10:25:00|317.3|316.5|315.5|315|317.3|316.7|315.4|314.7|17685
1718965800000|2024-06-21 10:30:00|315.3|315.1|316.4|315.8|316.4|315.9|314.7|314.3|19438
1718966100000|2024-06-21 10:35:00|316|315.9|316.9|316.4|317.3|316.5|316|315.6|46495
1718966400000|2024-06-21 10:40:00|316.3|316|315.9|315.4|316.8|316.2|315.6|315.1|50249
1718966700000|2024-06-21 10:45:00|316.5|316.1|319.2|318.4|322|321|316.5|316.1|29206
1718967000000|2024-06-21 10:50:00|319.1|318.2|320.2|319.4|320.2|319.4|317.9|317.2|18340
1718967300000|2024-06-21 10:55:00|319.7|319.3|320.2|319.4|320.2|319.5|319.1|318.6|6460
1718967600000|2024-06-21 11:00:00|320.1|319.1|320.2|320|320.4|320|319.1|318.7|18089
1718967900000|2024-06-21 11:05:00|319.8|319.9|319.6|319|320.6|320|319.2|319|13525
1718968200000|2024-06-21 11:10:00|319.5|318.9|319.6|318.8|319.6|318.9|318.9|318|6247
1718968500000|2024-06-21 11:15:00|319.5|318.9|319.1|318.7|319.5|319.2|318.7|318|13217
1718968800000|2024-06-21 11:20:00|319.6|318.6|319|318.5|319.6|319.1|319|318.5|10640
1718969100000|2024-06-21 11:25:00|318.8|318|319.6|318.9|319.6|318.9|318.4|318|21910
1718969400000|2024-06-21 11:30:00|319.2|318.8|318.2|317.5|319.2|319.1|317.6|316.8|7326
1718969700000|2024-06-21 11:35:00|318.1|317.6|318.1|317.7|318.1|317.7|318.1|317.6|10527
1718970000000|2024-06-21 11:40:00|317.3|317|317.1|316.9|317.6|317.2|316.9|316.4|8116
1718970300000|2024-06-21 11:45:00|317.2|316.8|319|318.5|319|318.5|316.9|316.5|10942
1718970600000|2024-06-21 11:50:00|318.9|318.3|318|317.6|319|318.4|317.6|317.1|6745
1718970900000|2024-06-21 11:55:00|317.9|317.5|316.5|316.3|318.2|317.9|316.5|316.3|7903
1718971200000|2024-06-21 12:00:00|316.6|316.5|317.9|317.4|318|317.9|316.6|316.5|13112
1718971500000|2024-06-21 12:05:00|317.8|316.9|316.7|316.4|317.8|316.9|316.6|316|9577
1718971800000|2024-06-21 12:10:00|316.9|316.6|316.7|316.2|317.3|316.9|316.7|316.2|10204
1718972100000|2024-06-21 12:15:00|316.2|315.7|314.7|314|316.2|315.7|314.7|314|24274
1718972400000|2024-06-21 12:20:00|314.6|313.3|314.2|313.7|315.2|314.7|314.1|313.3|22446
1718972700000|2024-06-21 12:25:00|314.9|314.4|314.7|314.5|315.7|315.3|314.7|314.2|16419
1718973000000|2024-06-21 12:30:00|314.9|314.6|316|315.4|316.2|315.8|314.6|314.4|13148
1718973300000|2024-06-21 12:35:00|315.8|315.2|315|314.5|315.8|315.4|315|314.5|14515
1718973600000|2024-06-21 12:40:00|314.9|314.6|315.7|315.4|315.7|315.4|314.3|313.8|15250
1718973900000|2024-06-21 12:45:00|315.4|315.1|315.4|315|315.7|315.3|315.3|314.9|4877
1718974200000|2024-06-21 12:50:00|315.1|314.9|314.9|314.5|315.5|314.9|314.5|314.3|10221
1718974500000|2024-06-21 12:55:00|314.7|314.3|312.3|311.8|314.7|314.3|311.8|310.9|30813
1718974800000|2024-06-21 13:00:00|312.2|311.9|310.7|310.1|312.2|311.9|309.8|308.9|81279
1718975100000|2024-06-21 13:05:00|311.8|311.1|310.3|309.6|311.8|311.1|310.3|309.6|5657
1718975400000|2024-06-21 13:10:00|310.2|309.9|309.5|309.1|310.5|309.9|309.5|309.1|37421
1718975700000|2024-06-21 13:15:00|309.2|308.8|310.6|310.1|310.8|310.2|309.1|308.4|22119
1718976000000|2024-06-21 13:20:00|309.8|309.2|308.7|308|310.8|309.9|308.7|308|8402
1718976300000|2024-06-21 13:25:00|308.3|307.9|309.4|308.8|312.9|311|308.3|307.9|18447
1718976600000|2024-06-21 13:30:00|309.6|309|308.3|307.7|309.6|309|308.3|307.7|31284
1718976900000|2024-06-21 13:35:00|307.5|307.6|307.1|306.6|307.5|307.6|305.6|305|24154
1718977200000|2024-06-21 13:40:00|306.9|306.1|307.2|306.7|307.9|307.2|306.9|306.1|26246
1718977500000|2024-06-21 13:45:00|306.7|305.8|308.5|307.7|308.6|307.8|306.2|305.3|30786
1718977800000|2024-06-21 13:50:00|308.3|307.8|308.8|308.2|308.9|308.3|308|307.5|45493
1718978100000|2024-06-21 13:55:00|308.5|308.1|310.9|310.2|310.9|310.6|308.5|308.1|38898
1718978400000|2024-06-21 14:00:00|310.8|309.9|309.7|309.3|310.8|309.9|309.7|309|24879
1718978700000|2024-06-21 14:05:00|310.6|310.2|310.6|310.1|310.6|310.3|310.5|310|20661
1718979000000|2024-06-21 14:10:00|310.1|309.6|310.6|310.3|311.1|310.6|310.1|309.6|24687
1718979300000|2024-06-21 14:15:00|311|310.8|314.9|314.4|315.6|315.2|311|310.8|68243
1718979600000|2024-06-21 14:20:00|314.7|315|315|314.4|317.8|317|314.4|314.2|34585
1718979900000|2024-06-21 14:25:00|314.9|314.5|315|314.4|315.2|314.7|314.7|314.2|16307
1718980200000|2024-06-21 14:30:00|315.6|314.9|314.2|313.7|315.6|314.9|313.3|312.7|18589
1718980500000|2024-06-21 14:35:00|314.1|313.6|313.5|312.9|314.4|313.9|313.5|312.9|14558
1718980800000|2024-06-21 14:40:00|313.7|313.2|314.8|314.4|315|314.5|313.7|313.2|29088
1718981100000|2024-06-21 14:45:00|314.7|314.2|315.9|315.3|315.9|315.4|314.5|314.2|9378
1718981400000|2024-06-21 14:50:00|316.5|315.4|316.6|316.1|317.4|316.5|315.3|314.6|42170
1718981700000|2024-06-21 14:55:00|317.1|316.5|316.1|315.5|318.6|317.9|316.1|315.3|21630
1718982000000|2024-06-21 15:00:00|316.2|315.9|315.9|315.5|317|316.4|315.9|315.5|39215
1718982300000|2024-06-21 15:05:00|315.8|315.6|315.2|314.7|316.6|316.3|315.1|314.7|43379
1718982600000|2024-06-21 15:10:00|315.4|315.1|314.7|314.5|315.4|315.1|314.3|314.1|19701
1718982900000|2024-06-21 15:15:00|314.9|314.6|312.7|312.4|314.9|314.6|312.7|312.4|35024
1718983200000|2024-06-21 15:20:00|312.8|312.6|312.4|312.1|313.6|313.3|311.7|311.3|114349
1718983500000|2024-06-21 15:25:00|312.3|312.2|312.2|311.5|313|312.6|312|311.5|42994
1719212400000|2024-06-24 07:00:00|311.1|306.1|307.9|306|311.3|310|307.9|305.7|66756
1719212700000|2024-06-24 07:05:00|306.3|304.5|304.3|302.8|306.3|304.5|302.4|301.3|23481
1719213000000|2024-06-24 07:10:00|303.6|303|304.5|303.2|306.4|305.8|303.6|303|41794
1719213300000|2024-06-24 07:15:00|304.7|303.3|302.6|301.7|304.7|303.3|302|300.9|19431
1719213600000|2024-06-24 07:20:00|302.5|301.6|299.7|298.4|302.5|301.6|299.7|298.4|84000
1719213900000|2024-06-24 07:25:00|299.4|298.1|301.1|300|301.1|300|299|298|36431
1719214200000|2024-06-24 07:30:00|301|299.4|299|298.3|301|299.4|299|298.1|8230
1719214500000|2024-06-24 07:35:00|305.4|305|301.7|300.7|305.8|305.3|300.6|299.6|92837
1719214800000|2024-06-24 07:40:00|302.5|301.5|301.9|301.1|302.8|301.7|301.2|300.1|55028
1719215100000|2024-06-24 07:45:00|302.9|301.5|302.7|301.9|304.2|302.7|302.3|301.5|44849
1719215400000|2024-06-24 07:50:00|303|302|302.7|302.2|303.1|302.5|301.6|301|33594
1719215700000|2024-06-24 07:55:00|302.6|301.9|304.1|303.1|304.3|303.1|302.5|301.9|16850
1719216000000|2024-06-24 08:00:00|304|303.4|308.9|307.9|309.7|308.9|304|303.4|33719
1719216300000|2024-06-24 08:05:00|309.2|308.1|312.4|311.6|313|312.1|309.2|308.1|30469
1719216600000|2024-06-24 08:10:00|312.3|312.1|311.2|310.5|312.3|312.1|311.2|310.4|25632
1719216900000|2024-06-24 08:15:00|312|311|310.9|310.4|312|311.6|310.9|310.4|50989
1719217200000|2024-06-24 08:20:00|311.3|310|310.9|310.2|311.3|310.9|310.8|310|8657
1719217500000|2024-06-24 08:25:00|310.8|310.7|309.2|308.8|311|310.7|309.2|308.8|16749
1719217800000|2024-06-24 08:30:00|309.1|308.7|307.1|306.6|309.3|309.1|307.1|306.6|13249
1719218100000|2024-06-24 08:35:00|307|306.8|307.2|306.6|307.6|306.8|306.9|306.6|9307
1719218400000|2024-06-24 08:40:00|307.3|306.9|306.1|305.6|307.4|307|305.4|305|22505
1719218700000|2024-06-24 08:45:00|306.2|305.5|307.2|306.6|308.5|307.8|306|305.5|16902
1719219000000|2024-06-24 08:50:00|307.1|306.3|305|304.5|307.1|306.3|304.3|303.8|16469
1719219300000|2024-06-24 08:55:00|305.6|304.7|305.2|304.8|305.6|305|304.9|304.5|16897
1719219600000|2024-06-24 09:00:00|305.1|304.7|304.8|304.2|305.1|304.7|304.5|304.1|3826
1719219900000|2024-06-24 09:05:00|304.7|304.1|304|303.3|304.9|304.4|303.8|303.2|7121
1719220200000|2024-06-24 09:10:00|304.4|303.4|305.3|304.8|305.3|304.9|303.6|303.1|8335
1719220500000|2024-06-24 09:15:00|305.2|304.7|304.7|304|305.6|305.1|304.7|304|16262
1719220800000|2024-06-24 09:20:00|304.6|304.6|304.6|304.1|305.1|304.6|304.6|304.1|9406
1719221100000|2024-06-24 09:25:00|304.7|304.3|304.2|303.9|304.8|304.3|304.2|303.9|6605
1719221400000|2024-06-24 09:30:00|304.1|303.6|304.2|303.5|304.5|303.7|304|303.5|10875
1719221700000|2024-06-24 09:35:00|304.1|303.6|306.9|306.2|307|306.4|303.8|303.6|15488
1719222000000|2024-06-24 09:40:00|306.6|306.3|306.3|305.6|306.9|306.4|306.1|305.5|8141
1719222300000|2024-06-24 09:45:00|306.2|305.5|306.2|305.6|306.2|305.6|306.2|305.5|9022
1719222600000|2024-06-24 09:50:00|306.4|306|306.4|306|306.4|306|306.4|305.9|3608
1719222900000|2024-06-24 09:55:00|306.2|305.8|307.7|307.2|307.7|307.3|306.1|305.8|8029
1719223200000|2024-06-24 10:00:00|307.6|306.9|306.1|305.6|307.6|306.9|306.1|305.6|3420
1719223500000|2024-06-24 10:05:00|306.3|305.8|306.3|305.7|306.3|305.8|306.3|305.7|1925
1719223800000|2024-06-24 10:10:00|306.2|305.6|306.5|306.1|306.5|306.1|305.8|305.6|5011
1719224100000|2024-06-24 10:15:00|306.4|306.2|306.1|305.8|306.4|306.2|306.1|305.8|3817
1719224400000|2024-06-24 10:20:00|306.3|305.9|306.1|305.6|306.5|306.3|306.1|305.6|7170
1719224700000|2024-06-24 10:25:00|306.4|306|306.2|306|306.4|306|306.1|305.9|13089
1719225000000|2024-06-24 10:30:00|306.3|306.1|306.1|305.7|306.3|306.1|306.1|305.7|2519
1719225300000|2024-06-24 10:35:00|306.2|305.9|306.1|305.7|306.4|306.1|305.9|305.6|15222
1719225600000|2024-06-24 10:40:00|306.2|305.9|306.2|305.7|306.2|305.9|306.2|305.7|881
1719225900000|2024-06-24 10:45:00|||||||||278
1719226200000|2024-06-24 10:50:00|306.1|305.8|306|305.7|306.4|306.2|306|305.7|6856
1719226500000|2024-06-24 10:55:00|305.9|305.8|307.1|306.7|307.1|306.7|305.9|305.7|10956
1719226800000|2024-06-24 11:00:00|307.3|306.6|309.5|308.9|309.8|308.9|306.9|306.6|6622
1719227100000|2024-06-24 11:05:00|309.4||309.4||309.4||309.4||31364
1719227400000|2024-06-24 11:10:00|309.3|309|309|308.7|309.4|309.2|309|308.7|19073
1719227700000|2024-06-24 11:15:00|309.2|308.8|309.2|308.7|310|309.6|309.2|308.7|22505
1719228000000|2024-06-24 11:20:00|309.4|308.8|308.3|307.9|309.4|309|308.2|307.9|4809
1719228300000|2024-06-24 11:25:00|308.5|308.1|308.3|307.8|308.5|308.1|308.1|307.8|6161
1719228600000|2024-06-24 11:30:00|308.2||308.2||308.2||308.2||5633
1719228900000|2024-06-24 11:35:00|308.1|307.9|309.1|308.7|309.1|308.8|308.1|307.9|4305
1719229200000|2024-06-24 11:40:00|309|308.6|309|308.7|309|308.7|309|308.5|907
1719229500000|2024-06-24 11:45:00|309.2|308.8|309.7|309.4|309.7|309.4|309.2|308.8|4535
1719229800000|2024-06-24 11:50:00|310.9|310.4|312.1|311.6|312.1|311.7|310.9|310.4|9919
1719230100000|2024-06-24 11:55:00|312|311.7|313.7|313.2|313.7|313.2|311.9|311.5|12827
1719230400000|2024-06-24 12:00:00|313.8|313.5|312.2|311.8|314.6|314.1|311.9|311.5|63077
1719230700000|2024-06-24 12:05:00|312.5|312.1|312.4|312|312.6|312.1|311.8|311.6|3909
1719231000000|2024-06-24 12:10:00|312.3|312.1|311.9|311.4|312.9|312.4|311.7|311.4|5916
1719231300000|2024-06-24 12:15:00|311.8|311.3|311.5|311.2|312.2|311.9|311.4|311.2|30527
1719231600000|2024-06-24 12:20:00|311.4|311.3|311.4|310.9|311.7|311.3|311.4|310.9|10086
1719231900000|2024-06-24 12:25:00|311.3|311|311|310.5|311.4|311.1|310.7|310.5|5299
1719232200000|2024-06-24 12:30:00|310.9|309.9|309.6|309.3|310.9|310.1|309.6|309.2|7634
1719232500000|2024-06-24 12:35:00|309.9|309.4|309.6|309.3|309.9|309.7|309.4|309.1|3571
1719232800000|2024-06-24 12:40:00|309.5|309.4|309.4|308.9|309.6|309.4|309.2|308.6|6556
1719233100000|2024-06-24 12:45:00|308.8|308.7|308.9|308.4|309|308.8|308.7|308.4|4695
1719233400000|2024-06-24 12:50:00|308.8|308.3|310|309.6|310.1|309.6|308.6|308.3|5110
1719233700000|2024-06-24 12:55:00|310.1|309.7|309.4|309.2|310.1|309.7|309.4|309.1|19159
1719234000000|2024-06-24 13:00:00|309.2|308.9|310.1|309.7|310.6|310.1|309.2|308.9|8409
1719234300000|2024-06-24 13:05:00|310|310.3|310.4|309.9|312.8|312.2|310|309.9|7453
1719234600000|2024-06-24 13:10:00|310.3|309.8|310.9|310.2|311|310.6|310|309.7|5875
1719234900000|2024-06-24 13:15:00|310.6|310.3|310.7|310.5|310.7|310.5|310.5|310.2|8271
1719235200000|2024-06-24 13:20:00|311|310.3|310.9|310.5|311|310.6|310.7|310.3|6866
1719235500000|2024-06-24 13:25:00|311.4|311.2|311.8|311.6|312|311.7|311.4|311.2|26008
1719235800000|2024-06-24 13:30:00|311.6|311.5|310.6|310.3|311.8|311.5|310.6|310.3|42936
1719236100000|2024-06-24 13:35:00|310.3|310.1|312.3|312.1|312.8|312.3|310.3|310|21684
1719236400000|2024-06-24 13:40:00|312.5|312.5|314.6|314.2|314.8|314.5|312.4|312|43548
1719236700000|2024-06-24 13:45:00|314.2|314.1|316.3|316|316.7|316.2|314.2|313.8|58976
1719237000000|2024-06-24 13:50:00|316.6|316.1|316|315.7|317.6|316.8|315.9|315.2|65264
1719237300000|2024-06-24 13:55:00|316.8|316.5|317.4|317.2|318.5|318.2|316.8|316.5|43529
1719237600000|2024-06-24 14:00:00|317.3|317.1|316|315.7|317.3|317.1|315.4|315.2|25894
1719237900000|2024-06-24 14:05:00|315.9|315.4|315.7|315.2|316.4|316|315.3|315.1|15292
1719238200000|2024-06-24 14:10:00|315.5|315.1|315.7|315.4|315.7|315.6|315.2|315.1|17164
1719238500000|2024-06-24 14:15:00|315.6|315.3|315.9|315.6|316|315.9|315.4|315.2|6904
1719238800000|2024-06-24 14:20:00|316|315.7|315.3|314.9|316.1|316|314.6|314.4|27934
1719239100000|2024-06-24 14:25:00|315.2|314.7|312.4|312.1|315.2|314.7|312.2|312|46674
1719239400000|2024-06-24 14:30:00|312.3|312|313.1|312.8|313.1|312.9|311.5|311.2|10515
1719239700000|2024-06-24 14:35:00|313|312.7|314.2|313.8|314.2|313.8|312.5|312.2|6720
1719240000000|2024-06-24 14:40:00|314.4|313.9|314.4|313.9|315.4|315|314.3|313.9|5012
1719240300000|2024-06-24 14:45:00|314.3|313.8|312.9|312.3|314.3|313.8|312.9|312.3|6386
1719240600000|2024-06-24 14:50:00|312.8|311.8|311.7|311.5|312.8|312.3|311|310.7|11487
1719240900000|2024-06-24 14:55:00|312|311.6|311.1|310.9|312.1|311.8|311.1|310.9|9152
1719241200000|2024-06-24 15:00:00|311.2|311.1|311.2|311|312.2|312|311.1|310.9|19412
1719241500000|2024-06-24 15:05:00|311.3|311.1|310.8|310.7|311.8|311.6|310.7|310.5|14624
1719241800000|2024-06-24 15:10:00|310.7|310.6|311.3|311|312|311.8|310.7|310.6|9542
1719242100000|2024-06-24 15:15:00|311.2|310.9|310.4|310.2|311.2|311.1|310|309.7|20583
1719242400000|2024-06-24 15:20:00|310.3|310.1|310.8|310.5|310.8|310.5|309.9|309.7|13414
1719242700000|2024-06-24 15:25:00|310.7|310.6|310.8|310.5|311.4|311|310.5|310.3|41351
1719298800000|2024-06-25 07:00:00|302.5|300.6|302.5|300.9|306.6|302.4|300.4|300|98514
1719299100000|2024-06-25 07:05:00|302.4|300.6|297|296|302.5|300.6|297|295.7|215628
1719299400000|2024-06-25 07:10:00|296.9|296.2|296.5|295.5|297.6|297|294.4|294.1|119401
1719299700000|2024-06-25 07:15:00|297.1|296.5|298.1|296.9|300.1|298.4|296.9|296.3|63318
1719300000000|2024-06-25 07:20:00|297.9|296.7|299|297.8|299.9|297.9|296.4|295.3|67182
1719300300000|2024-06-25 07:25:00|298.9|297.4|296|295|298.9|297.4|296|295|96286
1719300600000|2024-06-25 07:30:00|298|296.6|299|298|299|298.1|297.3|296.1|56126
1719300900000|2024-06-25 07:35:00|299.2|298.1|300.1|299.4|300.4|299.5|298.8|298.1|35289
1719301200000|2024-06-25 07:40:00|300|299.1|300|299.2|300.8|300|299.6|299.1|32113
1719301500000|2024-06-25 07:45:00|300.1|300|299.3|298.1|300.2|300|299|298.1|17967
1719301800000|2024-06-25 07:50:00|299.1|298.4|299.7|298.8|299.7|298.8|299|298.1|29469
1719302100000|2024-06-25 07:55:00|299.6|298.7|301|300.2|301.2|300.5|299.5|298.2|44599
1719302400000|2024-06-25 08:00:00|301.2|300.1|301.8|300.7|301.8|300.7|301.1|300.1|26083
1719302700000|2024-06-25 08:05:00|301.7|301|302.1|301.4|302.1|301.5|301.6|300.8|4161
1719303000000|2024-06-25 08:10:00|301.9|301|299.4|298.7|301.9|301|298|296.6|51405
1719303300000|2024-06-25 08:15:00|299|298.8|299.9|299|300|299.1|299|298.7|62742
1719303600000|2024-06-25 08:20:00|300|299.1|299.2|298.4|300.2|299.6|299.2|298.4|43679
1719303900000|2024-06-25 08:25:00|299.8|299.3|300.4|299.7|300.6|300|299.8|299.3|17488
1719304200000|2024-06-25 08:30:00|300|299.4|300.9|300.3|300.9|300.3|299.8|298.9|80374
1719304500000|2024-06-25 08:35:00|300.7|300|300.7|300|300.7|300|300.7|300|11676
1719304800000|2024-06-25 08:40:00|300.4|299.8|298.1|297.2|300.4|299.8|297.9|296.7|11545
1719305100000|2024-06-25 08:45:00|298.3|297.3|299.6|298.9|299.8|299.2|297.9|297.1|20824
1719305400000|2024-06-25 08:50:00|299.7|299.3|299.7|299.1|299.7|299.3|299.4|298.8|13387
1719305700000|2024-06-25 08:55:00|300|299.5|301|300.5|301|300.5|300|299.5|10628
1719306000000|2024-06-25 09:00:00|301.4|300.8|301.9|301.2|301.9|301.2|301.4|300.8|13845
1719306300000|2024-06-25 09:05:00|301.8|301.1|300.4|300.1|301.8|301.1|300.3|300.1|12966
1719306600000|2024-06-25 09:10:00|300.3|299.3|298.4|298|300.4|300.1|298.3|297.5|32768
1719306900000|2024-06-25 09:15:00|298.1|297.4|295.8|295|298.1|297.4|295.5|294.6|33244
1719307200000|2024-06-25 09:20:00|296.4|295.1|297|296.1|297.1|296.1|296.4|295|72641
1719307500000|2024-06-25 09:25:00|296.8|296|295.6|295|297.1|296.2|295.4|295|27125
1719307800000|2024-06-25 09:30:00|295.4|294.8|295.6|295|295.6|295|295.4|294.8|26430
1719308100000|2024-06-25 09:35:00|295.5|294.8|294.7|293.9|295.5|294.8|294|293.6|41347
1719308400000|2024-06-25 09:40:00|294.4|294|294.7|293.9|294.7|294|294.3|293.7|13086
1719308700000|2024-06-25 09:45:00|294.4|293.7|296.3|295.4|296.4|295.8|293.4|292.8|53873
1719309000000|2024-06-25 09:50:00|296.9|295.5|297.3|296.4|297.5|296.7|296.9|295.3|54495
1719309300000|2024-06-25 09:55:00|297.4|296.6|297.8|297|297.8|297.1|297.4|296.6|14264
1719309600000|2024-06-25 10:00:00|298.2|297.1|298.2|297.4|298.2|297.4|298.1|297.1|9520
1719309900000|2024-06-25 10:05:00|298.1|297.3|297.5|296.8|298.1|297.3|297.4|296.8|21492
1719310200000|2024-06-25 10:10:00|297.8|297.3|297.8|297.1|298.1|297.3|297.3|296.6|16061
1719310500000|2024-06-25 10:15:00|298.1|297.2|298.1|297.3|298.1|297.3|298|297.2|6231
1719310800000|2024-06-25 10:20:00|298|297.4|297.7|297.2|298|297.4|297.5|297.2|9288
1719311100000|2024-06-25 10:25:00|297.6|297|296.8|296.3|297.6|297|296.7|296.2|6176
1719311400000|2024-06-25 10:30:00|296.7|296.5|296.5|296.3|296.9|296.5|296.4|296.3|18755
1719311700000|2024-06-25 10:35:00|296.4|295.5|295.5|295|296.5|295.5|295.5|295|7764
1719312000000|2024-06-25 10:40:00|295.4|295.1|292.8|292|295.4|295.1|292.1|291.3|29743
1719312300000|2024-06-25 10:45:00|292.5|291.6|293.4|292.3|293.6|292.9|292.5|291.6|84784
1719312600000|2024-06-25 10:50:00|293.3|292.2|294.3|293.7|294.4|294|293.2|292.2|48807
1719312900000|2024-06-25 10:55:00|294.6|294|294|293.5|294.6|294.1|293.4|292.7|14834
1719313200000|2024-06-25 11:00:00|293.9|293.6|296.6|295.6|296.6|295.6|293.9|293.5|17879
1719313500000|2024-06-25 11:05:00|296.5|295.7|295.5|294.9|296.5|295.7|295.2|294.9|6251
1719313800000|2024-06-25 11:10:00|295.2|295|294.8|294.3|295.2|295|294.8|294.3|8946
1719314100000|2024-06-25 11:15:00|294.7|293|292.9|292.4|294.7|293.5|292.9|292.4|19190
1719314400000|2024-06-25 11:20:00|293.2|292.8|293.5|293|293.6|293|293.1|292.8|19584
1719314700000|2024-06-25 11:25:00|293.7|293.1|293.5|293|294.1|294|293.5|293|40791
1719315000000|2024-06-25 11:30:00|293.4|292|292.7|291.8|293.4|292.4|292.4|291.5|27443
1719315300000|2024-06-25 11:35:00|292.8|292|291.7|291.1|292.8|292.5|291.7|291.1|57679
1719315600000|2024-06-25 11:40:00|291.6|291|291.2|290.7|291.6|291.5|291|290.4|64740
1719315900000|2024-06-25 11:45:00|291|291|291|290.3|291.1|291|290.7|290|55106
1719316200000|2024-06-25 11:50:00|291.1|290.5|290.3|290.1|291.1|290.7|290.2|290|70187
1719316500000|2024-06-25 11:55:00|290.1|290|290.5|289.9|292|291.1|289.3|288.5|82655
1719316800000|2024-06-25 12:00:00|290.4|289.7|289.2|288.5|290.4|290|287.9|286.9|124444
1719317100000|2024-06-25 12:05:00|289|288.6|288.6|287.8|290|289.1|288|287.2|62500
1719317400000|2024-06-25 12:10:00|288.9|288|291.1|290.5|291.1|290.5|288.7|287.8|53156
1719317700000|2024-06-25 12:15:00|291|290.2|293.3|292.9|293.3|292.9|290.8|290|19422
1719318000000|2024-06-25 12:20:00|293.1|292.7|294.8|293.9|294.8|293.9|293.1|292.7|55189
1719318300000|2024-06-25 12:25:00||294||294.1||294.1||294|10167
1719318600000|2024-06-25 12:30:00|294.3|293.5|292.2|291|294.3|293.5|292.2|290.8|34746
1719318900000|2024-06-25 12:35:00|292.1|291.1|291.2|290.7|292.5|292|291|290|13807
1719319200000|2024-06-25 12:40:00|291.1|290.6|292.1|291.7|292.1|291.8|290.5|290|29264
1719319500000|2024-06-25 12:45:00|292.5|291.9|291.8|291|292.5|291.9|291.6|291|6265
1719319800000|2024-06-25 12:50:00|291.6|290.6|291.3|290.6|291.8|290.6|290.8|290|14733
1719320100000|2024-06-25 12:55:00|291.4|291|291.2|290.8|291.4|291|291|290.3|7108
1719320400000|2024-06-25 13:00:00|291.1|290.4|290.9|290|291.1|290.5|290.8|290|66930
1719320700000|2024-06-25 13:05:00|290.8|291.3|291.7|291|292.5|291.3|290.3|291|12998
1719321000000|2024-06-25 13:10:00|291.5|290.9|290.4|290|291.5|291.1|290.4|290|20979
1719321300000|2024-06-25 13:15:00|290.8|290.2|291.2|290.5|291.4|290.9|290.8|290.2|11682
1719321600000|2024-06-25 13:20:00|291.3|290.6|291.3|290.9|291.3|291|291|290.6|13700
1719321900000|2024-06-25 13:25:00|291.6|291|291.9|291.5|292.3|291.6|291.6|291|12965
1719322200000|2024-06-25 13:30:00|291.8|292|293.3|292.9|293.6|292.9|291.8|291.8|9655
1719322500000|2024-06-25 13:35:00|293.4|293|292.8|292.4|293.5|293.1|292.6|292.1|17901
1719322800000|2024-06-25 13:40:00|292.9|292.2|292.9|292.3|292.9|292.4|292.7|292.1|8940
1719323100000|2024-06-25 13:45:00|292.8|292.2|291.6|291|292.9|292.2|291.6|291|16998
1719323400000|2024-06-25 13:50:00|291.5|291.1|292.4|291.9|292.5|292.1|291.5|291.1|22456
1719323700000|2024-06-25 13:55:00|292.3|291.8|292.8|292.4|292.8|292.4|292.3|291.8|29334
1719324000000|2024-06-25 14:00:00|292.9|292.5|292.9|292.4|293.3|293|292.9|292.4|29377
1719324300000|2024-06-25 14:05:00|292.8|292.6|294.4|293.9|294.6|294.1|292.6|292.2|29880
1719324600000|2024-06-25 14:10:00|294.3|293.8|295.8|295.5|295.9|295.6|294.2|293.7|23662
1719324900000|2024-06-25 14:15:00|296|295.7|297.1|296.7|297.1|296.9|296|295.6|62932
1719325200000|2024-06-25 14:20:00|296.8|296.3|297.3|296.9|297.4|297|296.6|296.3|43989
1719325500000|2024-06-25 14:25:00|297.4|297|296.5|295.8|300.1|298.7|296.5|295.8|43653
1719325800000|2024-06-25 14:30:00|296.3|295.6|296.6|296.1|296.8|296.2|295.9|295.5|19132
1719326100000|2024-06-25 14:35:00|296.5|296|298.2|297.4|298.2|297.7|296.3|295.9|18918
1719326400000|2024-06-25 14:40:00|298.1|297.2|297|296.6|298.1|297.2|297|296.6|21552
1719326700000|2024-06-25 14:45:00|297.1|296.3|294.4|294.1|297.1|296.3|294.4|294.1|24581
1719327000000|2024-06-25 14:50:00|294.3|293.8|293.8|293.2|294.3|293.8|293.1|292.6|20113
1719327300000|2024-06-25 14:55:00|293.5|293.3|293.9|293.6|294.2|293.8|293.5|293.3|10753
1719327600000|2024-06-25 15:00:00|294|293.8|295.6|295.1|295.9|295.3|294|293.8|24416
1719327900000|2024-06-25 15:05:00|295.5|295.2|296.4|295.8|296.6|296.1|295.5|295.1|198613
1719328200000|2024-06-25 15:10:00|296.3|295.7|296.6|296|298.1|297.4|294.4|293.9|61977
1719328500000|2024-06-25 15:15:00|296.5|295.9|294.4|293.9|296.5|295.9|294.4|293.9|37071
1719328800000|2024-06-25 15:20:00|294.6|294.2|294.3|293.9|294.6|294.2|293.5|293.1|40066
1719329100000|2024-06-25 15:25:00|294.4|294|294.6|294|295.1|294.5|293.4|293.1|93471
1719385200000|2024-06-26 07:00:00|292.7|291.1|292.7|291.9|292.7|291.9|291.2|290|14645
1719385500000|2024-06-26 07:05:00|293.3|292.1|293|291.9|293.3|292.2|293|291.9|18197
1719385800000|2024-06-26 07:10:00|292.1|290.4|291.3|290.4|292.5|292|291.3|290.4|24880
1719386100000|2024-06-26 07:15:00|291.2|290.2|291.6|290.9|291.6|290.9|290.2|289.7|27990
1719386400000|2024-06-26 07:20:00|291.5|290.8|291.7|291.1|291.7|291.2|291.5|290.7|37273
1719386700000|2024-06-26 07:25:00|292.3|291.2|292.3|291.8|292.3|291.8|292.2|291.2|19010
1719387000000|2024-06-26 07:30:00|292.7|292.1|295.4|294.1|295.4|294.1|292.7|291.8|5730
1719387300000|2024-06-26 07:35:00|294.9|294.6|296.4|295.3|296.8|295.3|294.9|294.6|6503
1719387600000|2024-06-26 07:40:00|296.3|296|297.8|296.4|298|297.3|296.3|296|36148
1719387900000|2024-06-26 07:45:00|297.5|295.9|294.6|293.6|297.7|295.9|294.6|293.6|30872
1719388200000|2024-06-26 07:50:00|294.5|293.7|296.2|294.8|296.2|294.8|294.1|293.7|15808
1719388500000|2024-06-26 07:55:00|296|295.3|295.7|294.7|296|295.3|295.7|294.7|15599
1719388800000|2024-06-26 08:00:00|295.6|294.1|295.5|294.8|295.6|294.8|294.7|294.1|4219
1719389100000|2024-06-26 08:05:00|295.3|294.7|296|295|296|295|295.3|294.7|3687
1719389400000|2024-06-26 08:10:00|295.7|294.9|296.5|295.7|296.5|295.7|295.6|294.9|15232
1719389700000|2024-06-26 08:15:00|296.3|295.6|293.6|292.6|296.3|295.6|293.2|292.5|43543
1719390000000|2024-06-26 08:20:00|293.5|293.4|294.1|293.2|294.1|293.4|293.4|292.6|27752
1719390300000|2024-06-26 08:25:00|294|293.1|294|293.4|294.5|293.6|293.7|293.1|6905
1719390600000|2024-06-26 08:30:00|294.4|293.7|294.1|293.3|295.6|294.5|293.7|293.3|34877
1719390900000|2024-06-26 08:35:00|294||294||294||294||2520
1719391200000|2024-06-26 08:40:00|293.7|293.2|294|293.4|294|293.5|293.7|293.2|5353
1719391500000|2024-06-26 08:45:00|293.6|293.1|292.6|291.9|293.6|293.1|292.6|291.9|14035
1719391800000|2024-06-26 08:50:00|292.5|291.8|292.3|291.8|292.5|292|292.3|291.8|4940
1719392100000|2024-06-26 08:55:00|292.2|291.7|292.3|291.6|292.4|292|292|291.5|12564
1719392400000|2024-06-26 09:00:00|292.4|291.7|292.4|292|292.4|292|292.4|291.7|4070
1719392700000|2024-06-26 09:05:00|292.7|292.3|292.7|292.2|293.3|292.8|292.7|292.2|8745
1719393000000|2024-06-26 09:10:00|292.5|292.1|292.2|291.8|292.5|292.1|292.2|291.8|6114
1719393300000|2024-06-26 09:15:00|291.9|291.5|292.1|291.4|292.2|291.8|291.8|291.4|12690
1719393600000|2024-06-26 09:20:00|293|292.1|292.1|291.5|293|292.1|292.1|291.5|11381
1719393900000|2024-06-26 09:25:00|292|291.4|291.8|291|292.1|291.4|291.8|291|4791
1719394200000|2024-06-26 09:30:00|291.6|291.4|292.1|291.7|292.1|291.7|291.6|291.4|21463
1719394500000|2024-06-26 09:35:00|292|291.6|292.1|291.4|292.1|291.6|292|291.4|2697
1719394800000|2024-06-26 09:40:00|291.9|291.5|292.1|291.5|292.1|291.5|291.7|291.5|15410
1719395100000|2024-06-26 09:45:00|292|291.6|292|291.5|292|291.6|291.8|291.5|3447
1719395400000|2024-06-26 09:50:00|291.7|291.4|291.6|291.1|291.7|291.5|291.5|291.1|6493
1719395700000|2024-06-26 09:55:00|291.1|290.7|291.1|290.7|291.1|290.7|291.1|290.7|2481
1719396000000|2024-06-26 10:00:00|291|290.6|291.1|290.6|291.1|290.6|291|290.6|1535
1719396300000|2024-06-26 10:05:00|291.2|290.8|291.2|290.8|291.2|290.8|291.2|290.8|1806
1719396600000|2024-06-26 10:10:00|291.1|290.7|291.2|290.7|291.2|290.7|291.1|290.7|4596
1719396900000|2024-06-26 10:15:00|291.1||291.1||291.1||291.1||58
1719397200000|2024-06-26 10:20:00|291.5|291.1|291.2|290.7|291.6|291.3|291.2|290.7|6047
1719397500000|2024-06-26 10:25:00|291.1|290.1|290.7|290.1|291.1|290.1|290.7|290.1|32696
1719397800000|2024-06-26 10:30:00|290.6|290|290.4|290|290.6|290|290.4|290|1436
1719398100000|2024-06-26 10:35:00|290.8|290.4|290.6|290.2|291.2|290.7|290.6|290.2|5293
1719398400000|2024-06-26 10:40:00|290.9|290.3|290.8|290.3|290.9|290.3|290.8|290.3|2694
1719398700000|2024-06-26 10:45:00|290.9|290.5|291.2|290.7|291.2|290.7|290.8|290.3|6456
1719399000000|2024-06-26 10:50:00|291.3|290.8|291.5|290.9|291.5|291.1|291.3|290.8|16022
1719399300000|2024-06-26 10:55:00|291.8|291.3|293|292.3|293.4|292.7|291.8|291.3|7746
1719399600000|2024-06-26 11:00:00|292.7|292|293.2|292.5|293.2|292.5|292.4|291.9|5033
1719399900000|2024-06-26 11:05:00|293.3|292.6|293.3|292.6|293.5|293.1|293.1|292.6|4146
1719400200000|2024-06-26 11:10:00|293.2|292.8|292.8|292.2|293.2|292.8|292.7|292.2|3345
1719400500000|2024-06-26 11:15:00||292.3||292.2||292.3||292.2|1770
1719400800000|2024-06-26 11:20:00|292.5|292|292.3|291.8|292.5|292|292|291.8|3299
1719401100000|2024-06-26 11:25:00|292.4|292.1|292.3|291.8|292.4|292.1|292.3|291.8|3510
1719401400000|2024-06-26 11:30:00|292.2|292|294|293.5|294|293.6|292.2|291.8|8973
1719401700000|2024-06-26 11:35:00|293.7|293.1|292.9|292.3|293.7|293.1|292.6|292.1|8715
1719402000000|2024-06-26 11:40:00|293|292.4|292.9|292.2|293|292.4|292.8|292.1|914
1719402300000|2024-06-26 11:45:00|||||||||883
1719402600000|2024-06-26 11:50:00|292.8|292.3|293|292.5|293|292.8|292.8|292.1|7443
1719402900000|2024-06-26 11:55:00|292.7|292.4|292.3|291.9|292.7|292.4|292.3|291.5|5140
1719403200000|2024-06-26 12:00:00|292|292|292.4|292|292.4|292.1|292|292|2007
1719403500000|2024-06-26 12:05:00|292.3|291.9|292.3|291.9|292.3|292|292.3|291.9|2476
1719403800000|2024-06-26 12:10:00|292|291.6|291.6|291.1|292|291.6|291.6|291.1|14095
1719404100000|2024-06-26 12:15:00|292.2|291.2|292.4|291.6|292.4|291.8|292.2|291.2|14741
1719404400000|2024-06-26 12:20:00|292.9|292.1|292.9|292.2|292.9|292.2|292.9|292.1|4617
1719404700000|2024-06-26 12:25:00|292.6|292.3|292.6|292.1|292.6|292.3|292.6|292.1|2417
1719405000000|2024-06-26 12:30:00|292.5|292|290.4|290|292.5|292|290.4|289.8|21784
1719405300000|2024-06-26 12:35:00|290.3|289.6|289.7|288.9|290.3|289.6|288.9|288.2|24569
1719405600000|2024-06-26 12:40:00|289.6|288.8|290|289.5|290.4|289.5|289.5|288.8|6818
1719405900000|2024-06-26 12:45:00|289.9|289.2|289.6|289.1|290|289.3|289.6|289.1|5331
1719406200000|2024-06-26 12:50:00|289.5|289.5|287.8|287.2|289.5|289.5|287.8|287.2|18332
1719406500000|2024-06-26 12:55:00|287.7|287.3|288.2|287.7|288.6|287.9|287.3|286.8|27257
1719406800000|2024-06-26 13:00:00|288.1|287.3|287.4|286.9|288.1|287.3|287|286.5|139830
1719407100000|2024-06-26 13:05:00|||||||||6791
1719407400000|2024-06-26 13:10:00|287.5|286.8|287.5|286.8|287.5|286.8|287.5|286.8|2708
1719407700000|2024-06-26 13:15:00|287.3|287.3|287.4|287|287.8|287.3|287.3|287|36783
1719408000000|2024-06-26 13:20:00|287.2|286.4|285.2|284.6|287.2|286.4|285|284.6|57484
1719408300000|2024-06-26 13:25:00|285.6|285|285.8|285.2|285.8|285.4|285.6|285|15518
1719408600000|2024-06-26 13:30:00|286|285.6|287.1|286.3|287.2|286.3|285.7|285.4|42946
1719408900000|2024-06-26 13:35:00|286.7|286.2|285.9|285.4|286.7|286.2|285.9|285.4|707647
1719409200000|2024-06-26 13:40:00|285.6|285.3|285.3|285|285.9|285.5|285.3|285|26853
1719409500000|2024-06-26 13:45:00|285.6|285.1|286.6|285.9|286.6|285.9|285.4|285.1|78465
1719409800000|2024-06-26 13:50:00|286.2|285.7|285|284.5|286.6|286|285|284.5|112003
1719410100000|2024-06-26 13:55:00|285.1|284.7|285.2|284.7|285.3|285|285.1|284.5|42204
1719410400000|2024-06-26 14:00:00|285.4|284.8|286.2|285.6|286.2|285.6|283.5|283.2|49276
1719410700000|2024-06-26 14:05:00|286.3|285.7|285.7|285.2|286.3|286|284.6|283.6|10924
1719411000000|2024-06-26 14:10:00|285.6|285.1|285.6|285|285.7|285.1|285.4|285|5459
1719411300000|2024-06-26 14:15:00|285.5|285.4|285.7|285.1|286|285.4|285.5|285.1|18859
1719411600000|2024-06-26 14:20:00|285.4|285|285.4|285|285.4|285.1|285.3|285|4906
1719411900000|2024-06-26 14:25:00|285.2|285.1|285.3|285|285.5|285.1|285.1|285|39635
1719412200000|2024-06-26 14:30:00|285.5|285.4|285.5|285.1|285.5|285.4|285.5|285.1|7154
1719412500000|2024-06-26 14:35:00|285.4|285.2|285.4|285.1|285.5|285.2|285.3|285|4780
1719412800000|2024-06-26 14:40:00|285.3|284.3|283.9|283.5|285.3|284.3|283.2|282.9|29122
1719413100000|2024-06-26 14:45:00|283.8|283.4|284.1|283.7|284.1|283.7|283.8|283.4|20264
1719413400000|2024-06-26 14:50:00|284|283.5|284.7|284.3|284.8|284.5|284|283.5|17213
1719413700000|2024-06-26 14:55:00|284.5|284.1|284.9|284.5|284.9|284.5|284.2|283.7|14445
1719414000000|2024-06-26 15:00:00|285.1|284.6|285.9|285.4|285.9|285.6|285.1|284.6|11885
1719414300000|2024-06-26 15:05:00|285.8|285.5|285.7|285.3|286.5|286.1|285.6|285.3|13409
1719414600000|2024-06-26 15:10:00|285.6|285.4|282.6|282.1|285.7|285.4|282.2|281.7|2114463
1719414900000|2024-06-26 15:15:00|282.5|282.2|282.1|281.6|283|282.7|282.1|281.5|42781
1719415200000|2024-06-26 15:20:00|282|281.8|282.4|282.1|282.6|282.3|282|281.8|331662
1719415500000|2024-06-26 15:25:00|282.3|282.2|282.5|282.4|283.3|282.9|282.2|282.2|53752
1719471600000|2024-06-27 07:00:00|283.4|282.1|283|281|285.3|283|282.7|280.2|10599
1719471900000|2024-06-27 07:05:00|282.6|279.2|283.6|281.9|283.7|281.9|280.4|279.2|7896
1719472200000|2024-06-27 07:10:00|283.5|282|284.5|283.1|284.6|283.1|283.5|282|54011
1719472500000|2024-06-27 07:15:00|284.4|283.2|284.4|283.2|284.4|283.2|284.4|283.2|3940
1719472800000|2024-06-27 07:20:00|284.3|284|285.3|284.5|286.6|285.9|284.2|283.8|34718
1719473100000|2024-06-27 07:25:00|285.4|284.6|286|285.6|286.2|285.6|284.9|284.4|9017
1719473400000|2024-06-27 07:30:00|285.6|285.2|285.1|284.7|286|285.5|285.1|284.5|15732
1719473700000|2024-06-27 07:35:00|284.7|284.6|284.2|283.6|284.7|284.6|284|283.5|19873
1719474000000|2024-06-27 07:40:00|284.1|283|283.1|282.6|284.1|283|283|282.6|5951
1719474300000|2024-06-27 07:45:00|283|282.4|283.3|282.7|283.5|283|282.4|281.8|17827
1719474600000|2024-06-27 07:50:00|283.1|282.5|283.1|282.5|283.1|282.5|282.8|282.5|3970
1719474900000|2024-06-27 07:55:00|283|282.7|282.5|282|283|282.7|282.4|282|10625
1719475200000|2024-06-27 08:00:00|282.1|281.9|282.4|281.9|282.5|282.2|282|281.4|10927
1719475500000|2024-06-27 08:05:00|282.2|281.7|280.6|280.2|282.2|281.7|280.6|280.2|15657
1719475800000|2024-06-27 08:10:00|280.4|279.9|280.7|280.5|280.7|280.5|280.1|279.8|18064
1719476100000|2024-06-27 08:15:00|280.2|280|280.3|280|280.4|280|280.2|280|20846
1719476400000|2024-06-27 08:20:00|280.4|280.3|281.5|281|281.6|281.1|279.6|279.2|48989
1719476700000|2024-06-27 08:25:00|281.4|280.9|280.8|280.3|281.5|280.9|279.6|279.3|13258
1719477000000|2024-06-27 08:30:00|281.1|280.4|281.7|281.3|281.7|281.5|281.1|280.4|31127
1719477300000|2024-06-27 08:35:00|281.4|281|280.7|280.4|281.4|281|280.7|280.4|9995
1719477600000|2024-06-27 08:40:00|281.1|280.7|281.2|280.9|281.3|280.9|280.8|280.4|7684
1719477900000|2024-06-27 08:45:00|281.3|280.6|282.4|282.1|282.4|282.1|280.7|280.4|19636
1719478200000|2024-06-27 08:50:00|282.3|281.8|282.4|281.9|282.4|282|282|281.8|3770
1719478500000|2024-06-27 08:55:00|282.3|282|281.7|281|282.4|282.2|281.4|280.8|6375
1719478800000|2024-06-27 09:00:00|281.6|281.7|282.2|281.7|282.5|282.1|281.6|281.7|49856
1719479100000|2024-06-27 09:05:00|283|282.6|281.1|280.8|283|282.6|281.1|280.8|16620
1719479400000|2024-06-27 09:10:00|281|280.9|281.8|281.5|281.8|281.5|281|280.8|13544
1719479700000|2024-06-27 09:15:00|282|281.6|283.6|283.1|283.6|283.1|281.9|281.6|6510
1719480000000|2024-06-27 09:20:00|283.5|282.9|283.7|283.3|284.1|283.7|283.4|282.9|14840
1719480300000|2024-06-27 09:25:00|||||||||1982
1719480600000|2024-06-27 09:30:00|283|282.8|282.4|282|283|282.8|282.2|282|20275
1719480900000|2024-06-27 09:35:00|282.3||282.3||282.3||282.3||6568
1719481200000|2024-06-27 09:40:00|282.2|282.1|281.3|280.9|282.9|282.5|280.2|279.5|66024
1719481500000|2024-06-27 09:45:00|281.2|281|280.7|280.5|281.3|281.1|280.6|280.5|7046
1719481800000|2024-06-27 09:50:00|280.9|280.6|281.5|281.2|281.9|281.4|280.9|280.6|15006
1719482100000|2024-06-27 09:55:00|281.2|280.7|281|280.8|281.5|281.1|281|280.7|17422
1719482400000|2024-06-27 10:00:00|281.2|280.9|281.2|280.8|281.2|280.9|281.2|280.8|6625
1719483000000|2024-06-27 10:10:00|281|280.9|280.4|280|281|280.9|280.4|280|6924
1719483300000|2024-06-27 10:15:00|280.6|280.2|280.8|280.5|281.4|281|280.4|280|8769
1719483600000|2024-06-27 10:20:00|||||||||3386
1719483900000|2024-06-27 10:25:00|280.6|280.6|280.5|280.3|280.6|280.6|280.5|280.3|3890
1719484200000|2024-06-27 10:30:00|280.6|280.4|280.2|280|280.6|280.5|280.2|280|4850
1719484500000|2024-06-27 10:35:00|280.3|280.1|280.2|279.9|280.4|280.2|280.2|279.9|8921
1719484800000|2024-06-27 10:40:00|280.1|279.7|279.9|279.6|280.1|279.8|279.7|279.5|8632
1719485100000|2024-06-27 10:45:00|279.8|279.5|280.5|280|280.5|280.1|279.3|279|22624
1719485400000|2024-06-27 10:50:00|280.4|279.8|280.2|279.7|280.4|279.8|280.1|279.7|4958
1719485700000|2024-06-27 10:55:00|281.4|279.8|281.4|281.1|281.4|281.2|281.4|279.8|10340
1719486000000|2024-06-27 11:00:00|281.6|281.3|281.7|281.3|281.7|281.3|281.4|281.3|1395
1719486300000|2024-06-27 11:05:00|281.8|281.5|281.2|280.9|281.8|281.5|281.2|280.9|21390
1719486600000|2024-06-27 11:10:00|280.9|280.5|280.5|280|280.9|280.5|280.5|280|8840
1719486900000|2024-06-27 11:15:00|280.6|280.1|280.6|280.1|280.6|280.2|280.5|280.1|2634
1719487200000|2024-06-27 11:20:00|||||||||3970
1719487500000|2024-06-27 11:25:00|280.5|280.2|280.6|280.2|281.2|280.9|280.4|280.1|9929
1719487800000|2024-06-27 11:30:00|280.4|280.3|280.5|280.2|280.5|280.3|280.4|280.2|6478
1719488100000|2024-06-27 11:35:00|280.4|280.3|280.6|280.2|280.6|280.4|280.4|280.1|11694
1719488400000|2024-06-27 11:40:00|280.5|280|279.6|279.1|280.6|280|279.4|279|33696
1719488700000|2024-06-27 11:45:00|279.8|279.3|279.3|278.7|279.8|279.3|279.2|278.7|17627
1719489000000|2024-06-27 11:50:00|279.2|278.8|279.2|278.9|279.2|279|279.2|278.8|8302
1719489300000|2024-06-27 11:55:00|279.5|279.2|279.7|279.5|280|279.6|279.5|279|5233
1719489600000|2024-06-27 12:00:00|279.9|279.6|280.4|280|280.7|280.2|279.9|279.5|15795
1719489900000|2024-06-27 12:05:00|280.8|280.4|281.2|280.6|281.7|281.3|280.7|280.4|11543
1719490200000|2024-06-27 12:10:00|281.1|280.7|280.9|280.6|281.1|280.8|280.9|280.6|1638
1719490500000|2024-06-27 12:15:00|280.8|280.4|280.4|280.2|280.9|280.4|280.4|280.2|7433
1719490800000|2024-06-27 12:20:00|280.5|280.3|280.5|280.2|280.5|280.3|280.5|280.2|8235
1719491100000|2024-06-27 12:25:00|280.9|280.6|281|280.4|281.1|280.6|280.8|280.4|4768
1719491400000|2024-06-27 12:30:00|281.7|280.6|282.1|281.4|283.2|282.1|281.1|280.5|12293
1719491700000|2024-06-27 12:35:00|282||282||282||282||449
1719492000000|2024-06-27 12:40:00|281.9|281.1|279.5|279.1|281.9|281.2|279.5|279.1|15143
1719492300000|2024-06-27 12:45:00|279.4|278.9|278.6|278.3|279.4|279.2|278.6|278.3|14791
1719492600000|2024-06-27 12:50:00|278.5|278|280.7|280.2|280.7|280.2|278.2|278|11204
1719492900000|2024-06-27 12:55:00|280.8|280.3|280|279.6|281.3|281.1|280|279.6|7604
1719493200000|2024-06-27 13:00:00|279.9|279.5|280.3|280|280.3|280|279.8|279.5|10897
1719493500000|2024-06-27 13:05:00|280.6|280.1|280.5|280.2|280.6|280.2|280.4|280.1|11336
1719493800000|2024-06-27 13:10:00|280.6|280.3|280.3|280|280.6|280.3|280.1|279.6|8693
1719494100000|2024-06-27 13:15:00|280.2|280.2|280.2|280|280.3|280.2|280.2|280|8806
1719494400000|2024-06-27 13:20:00|280.3|279.9|279.1|278.8|280.3|279.9|279|278.6|9542
1719494700000|2024-06-27 13:25:00|279.3|279.2|279.3|278.9|279.3|279.2|279.1|278.8|7920
1719495000000|2024-06-27 13:30:00|279.2|279|279.6|279.2|279.9|279.7|278.7|278.4|28839
1719495300000|2024-06-27 13:35:00|280|279.3|280|279.6|280|279.8|279.6|279.3|10570
1719495600000|2024-06-27 13:40:00|280.6|279.8|282|281.6|282|281.6|280.6|279.8|9698
1719495900000|2024-06-27 13:45:00|281.9|281.7|282.2|281.9|282.8|282.4|281.9|281.6|10118
1719496200000|2024-06-27 13:50:00|282.4|282|281.3|281.2|282.5|282.1|281.3|281.2|1258
1719496500000|2024-06-27 13:55:00|281.5|281.4|281.7|281.3|281.7|281.6|281.4|281.1|6733
1719496800000|2024-06-27 14:00:00|281.8|281.4|282.3|282|282.6|282.3|281.8|281.4|21447
1719497100000|2024-06-27 14:05:00|282.2|282.1|282.5|282.3|282.6|282.4|282.2|282|9091
1719497400000|2024-06-27 14:10:00|282.6|282.4|282.9|282.6|282.9|282.6|282.4|282.2|20349
1719497700000|2024-06-27 14:15:00|282.7|282.4|282.1|281.7|282.7|282.4|281.9|281.6|15915
1719498000000|2024-06-27 14:20:00|282|281.8|282.9|282.7|282.9|282.7|281.9|281.7|15763
1719498300000|2024-06-27 14:25:00|282.7|282.6|283.3|283|284.2|283.9|282.7|282.5|19659
1719498600000|2024-06-27 14:30:00|283.4|283.1|284.2|284|284.2|284|283.4|283.1|26733
1719498900000|2024-06-27 14:35:00|284.5|284.1|285.1|284.8|285.3|284.9|284.4|284.1|25759
1719499200000|2024-06-27 14:40:00|284.8|284.7|284.1|283.9|284.9|284.7|283.8|283.5|33799
1719499500000|2024-06-27 14:45:00|284|284|287|286.6|287.6|287.2|284|284|21511
1719499800000|2024-06-27 14:50:00|287.1|286.7|288.1|287.6|288.1|287.7|286.6|286.2|41341
1719500100000|2024-06-27 14:55:00|287.9|287.7|286.3|285.7|289.7|289.4|286.1|285.7|34700
1719500400000|2024-06-27 15:00:00|285.8|285.2|286|285.3|287.2|286.9|285.8|285.2|13136
1719500700000|2024-06-27 15:05:00|285.9|285.4|286.5|286.1|286.5|286.1|285.7|285.4|16911
1719501000000|2024-06-27 15:10:00|286.4|286.2|287.2|286.8|287.3|287|286.4|286.2|13177
1719501300000|2024-06-27 15:15:00|287|286.6|287.8|287.5|288.3|288|287|286.6|15092
1719501600000|2024-06-27 15:20:00|288.1|287.9|288.2|287.9|288.4|288.2|287.6|287.3|47642
1719501900000|2024-06-27 15:25:00|288.3|288|287.6|287.3|288.4|288.2|287.1|287|44236
1719558000000|2024-06-28 07:00:00|287|285.7|287.6|285.8|288.7|287.4|287|285.7|27471
1719558300000|2024-06-28 07:05:00|287.8|286.2|286.8|284.9|287.8|286.5|286.8|284.5|6149
1719558600000|2024-06-28 07:10:00|286.6|285|286.5|284.9|286.7|285|286.2|284.9|8061
1719558900000|2024-06-28 07:15:00|285.9|285|285.7|284.4|285.9|285|285.7|284.4|2976
1719559200000|2024-06-28 07:20:00||284.6||284.5||284.6||284.4|7275
1719559500000|2024-06-28 07:25:00|285.1|284.6|287.1|286.1|287.1|286.1|285.1|284.4|9581
1719559800000|2024-06-28 07:30:00||286.2||286.3||286.3||286.2|2294
1719560100000|2024-06-28 07:35:00|288.2|286.9|289.3|288.3|289.4|288.7|288|286.9|8092
1719560400000|2024-06-28 07:40:00|290.2|288.4|290.8|289.7|291|289.7|290.2|288.4|13616
1719560700000|2024-06-28 07:45:00|290.7|289.2|288.7|288|290.7|289.5|288|287|16615
1719561000000|2024-06-28 07:50:00|289.1|288.1|290.6|289.8|290.6|289.8|289.1|288.1|22456
1719561300000|2024-06-28 07:55:00|291.8|290.7|290.7|290.1|292.2|291.1|290.4|290.1|37342
1719561600000|2024-06-28 08:00:00|290.8|289.5|289|288.1|290.8|289.8|288.7|288.1|2579
1719561900000|2024-06-28 08:05:00|288.8|288.3|287.4|286.5|288.8|288.3|286.5|285.5|7534
1719562200000|2024-06-28 08:10:00||286.8||286.8||287.1||286.8|5172
1719562500000|2024-06-28 08:15:00|288|287.2|288|287.2|288|287.2|288|287.2|1331
1719562800000|2024-06-28 08:20:00|||||||||925
1719563100000|2024-06-28 08:25:00|287.8|287.5|288.2|287.6|288.6|287.7|287.6|287.5|546
1719563400000|2024-06-28 08:30:00|288|287.7|288|287.6|288.3|287.7|287.7|287.6|1156
1719563700000|2024-06-28 08:35:00|290|287.5|290.2|288.9|290.3|289|290|287.5|3113
1719564000000|2024-06-28 08:40:00|290.3|289.4|290.5|289.6|290.9|289.7|290.3|289.1|2572
1719564300000|2024-06-28 08:45:00|290.9|289.9|291.6|290.6|291.9|290.6|290.9|289.9|63956
1719564600000|2024-06-28 08:50:00|291.3|290.4|290.3|289.7|291.3|290.4|290.3|289.7|11360
1719564900000|2024-06-28 08:55:00|290|289.5|289.5|289.2|290.3|289.5|289.3|289.1|7457
1719565200000|2024-06-28 09:00:00|289.7|289.3|290.3|289.4|290.3|289.4|289.5|289.3|832
1719565500000|2024-06-28 09:05:00|290|289.9|289.9|289.4|290.7|289.9|289.9|289.4|3140
1719565800000|2024-06-28 09:10:00|290|289.6|290.6|289.9|290.7|290|290|289.6|2779
1719566100000|2024-06-28 09:15:00|290.5|289.8|290.4|289.8|290.5|289.8|290|289.8|3018
1719566400000|2024-06-28 09:20:00|290.5|289.6|289.9|289|290.5|289.6|289.5|289|4387
1719566700000|2024-06-28 09:25:00|289.8|288.8|289.6|288.8|289.8|288.8|289|288.8|1758
1719567000000|2024-06-28 09:30:00|289.4|288.9|289.7|289|289.7|289.2|289.2|288.9|2570
1719567300000|2024-06-28 09:35:00|289.6|289.1|290.5|289.5|290.5|289.5|289.6|289|634
1719567600000|2024-06-28 09:40:00|290.4|289.6|290.5|289.9|290.5|289.9|289.9|289.6|3373
1719567900000|2024-06-28 09:45:00|290.2|290.1|291.9|291.2|292|291.2|290.2|290.1|3418
1719568200000|2024-06-28 09:50:00|291.1|290.5|291.1|290.3|291.1|290.6|290.6|290.1|4979
1719568500000|2024-06-28 09:55:00|||||||||415
1719568800000|2024-06-28 10:00:00|290.8|290.5|290.7|289.9|291.1|290.5|290.7|289.9|2640
1719569100000|2024-06-28 10:05:00|290.2|289.6|290.4|289.6|290.6|289.6|290.2|289.6|7295
1719569400000|2024-06-28 10:10:00|290.7|289.8|290.7|289.8|290.7|289.8|290.7|289.8|4944
1719569700000|2024-06-28 10:15:00|290.9|290|291.9|291|291.9|291.1|290.8|290|3291
1719570000000|2024-06-28 10:20:00|||||||||1768
1719570300000|2024-06-28 10:25:00|291.8|291.2|293|291.9|293.6|291.9|291.8|291.2|5027
1719570600000|2024-06-28 10:30:00|||||||||5642
1719570900000|2024-06-28 10:35:00||292||292.1||292.1||292|1952
1719571200000|2024-06-28 10:40:00|292.9|292.8|293.2|292.6|294.1|293.1|292.9|292.6|4594
1719571500000|2024-06-28 10:45:00|292.9|292.7|290.9|290.2|292.9|292.7|290.9|290.2|4234
1719571800000|2024-06-28 10:50:00|||||||||6625
1719572100000|2024-06-28 10:55:00|||||||||5266
1719572400000|2024-06-28 11:00:00|290.8|290.4|290.9|290.4|290.9|290.4|290.8|290.4|1129
1719572700000|2024-06-28 11:05:00|290.6|290.6|290.8|290.1|290.9|290.6|290.6|290.1|473
1719573000000|2024-06-28 11:10:00|||||||||3728
1719573300000|2024-06-28 11:15:00|290.6|289.8|290.4|289.8|290.6|290.1|290.3|289.8|2895
1719573600000|2024-06-28 11:20:00|290|289.3|290|289.3|290|289.3|289.9|289.3|7119
1719573900000|2024-06-28 11:25:00|||||||||2766
1719574200000|2024-06-28 11:30:00|289.9|289.4|289.6|288.8|289.9|289.4|289.4|288.6|3863
1719574500000|2024-06-28 11:35:00|289.5||289.5||289.5||289.5||465
1719574800000|2024-06-28 11:40:00|||||||||332
1719575100000|2024-06-28 11:45:00|289.4|288.9|289.3|288.8|289.4|288.9|289.3|288.8|727
1719575400000|2024-06-28 11:50:00|289|288.4|288.6|288.3|289|288.4|288.5|288.3|739
1719575700000|2024-06-28 11:55:00|289.1|288.6|289.4|288.9|289.5|289.2|289.1|288.6|1399
1719576000000|2024-06-28 12:00:00|||||||||2703
1719576300000|2024-06-28 12:05:00|289.3|288.8|289.1|288.8|289.4|288.8|288.8|288.6|5047
1719576600000|2024-06-28 12:10:00|||||||||2494
1719576900000|2024-06-28 12:15:00|289|289|289.6|289.1|289.6|289.1|289|289|1110
1719577200000|2024-06-28 12:20:00|289.5||289.4||289.6||289.4||1474
1719577500000|2024-06-28 12:25:00|290.4|289|290.3|289.7|290.4|289.7|290.3|289|2041
1719577800000|2024-06-28 12:30:00|289.9|289.4|288.6|288|292.8|291.6|288.3|287.7|8819
1719578100000|2024-06-28 12:35:00|288.9|288.4|288.9|287.8|288.9|288.4|288.7|287.8|1998
1719578400000|2024-06-28 12:40:00|288.8|287.9|288.7|288.4|288.9|288.4|288.7|287.9|1316
1719578700000|2024-06-28 12:45:00|288.8|288.5|288.8|288.4|288.8|288.5|288.8|288.4|237
1719579000000|2024-06-28 12:50:00|288.7|288.2|288.8|288.1|288.8|288.2|288.7|288.1|8060
1719579300000|2024-06-28 12:55:00|288.7||288.7||288.7||288.7||4253
1719579600000|2024-06-28 13:00:00|288.5|288|287.5|287|288.5|288|287.5|287|13528
1719579900000|2024-06-28 13:05:00|287.7|287.2|288.1|287.6|288.1|287.6|287.7|287.1|3637
1719580200000|2024-06-28 13:10:00|287.9|287.4|288.1|287.4|288.1|287.4|287.9|287.4|1911
1719580500000|2024-06-28 13:15:00|287.7|287.2|286.7|286.2|287.7|287.2|286.7|286.2|11997
1719580800000|2024-06-28 13:20:00|286.4|286|286.5|286|286.7|286.4|285.8|285.7|16671
1719581100000|2024-06-28 13:25:00|||||||||29222
1719581400000|2024-06-28 13:30:00|286.7|286.2|287|286.5|287|286.5|286.2|285.9|6735
1719581700000|2024-06-28 13:35:00|286.8|286.6|286.8|286.2|286.8|286.6|286.8|286.2|12127
1719582000000|2024-06-28 13:40:00|286.9|286.3|286.1|285.6|287|286.3|285.9|285.6|2642
1719582300000|2024-06-28 13:45:00|285.9|285.7|285.6|285|285.9|285.7|285.4|285|7543
1719582600000|2024-06-28 13:50:00|||||||||2776
1719582900000|2024-06-28 13:55:00|285.5|285.3|284.8|284|285.6|285.3|284.8|283.8|8500
1719583200000|2024-06-28 14:00:00|285|284.4|285|284.4|285|284.4|285|284.4|2162
1719583500000|2024-06-28 14:05:00|||||||||1418
1719583800000|2024-06-28 14:10:00|285.9|284.9|287.2|286.7|287.2|286.7|285.9|284.9|15214
1719584100000|2024-06-28 14:15:00|286.9|286.5|286.7|286.3|287|286.6|286.7|286.3|2649
1719584400000|2024-06-28 14:20:00|286.5|286.4|288.7|288.1|288.7|288.1|286.5|286.4|7076
1719584700000|2024-06-28 14:25:00|288.3|287.9|287.7|287.3|288.7|288.2|287.6|287.3|5324
1719585000000|2024-06-28 14:30:00|287.8|287.4|287.7|287.2|287.9|287.4|287.6|287.1|3641
1719585300000|2024-06-28 14:35:00|287.9|287.4|289.2|288.7|289.3|288.8|287.9|287.4|14033
1719585600000|2024-06-28 14:40:00|289.3|288.8|286.9|286.1|289.3|288.8|286.9|286|6402
1719585900000|2024-06-28 14:45:00|286.7|286.6|287.6|287.1|287.6|287.1|286.7|286.6|8070
1719586200000|2024-06-28 14:50:00|287.4|286.8|288|287.7|288|287.7|287.3|286.8|6781
1719586500000|2024-06-28 14:55:00|288.1|287.6|289.3|288.9|289.9|289.3|288.1|287.6|25781
1719586800000|2024-06-28 15:00:00|289.1|288.8|289.3|288.8|289.4|289.1|289.1|288.5|7867
1719587100000|2024-06-28 15:05:00|289.2|288.7|290|289.6|290.2|289.6|289.2|288.7|11987
1719587400000|2024-06-28 15:10:00|289.9|289.5|289|288.7|290|289.6|288|287.4|15379
1719587700000|2024-06-28 15:15:00|289.2|288.9|288.8|288.3|289.6|289.2|288.8|288.3|9376
1719588000000|2024-06-28 15:20:00|289|288.4|289.7|289.3|289.7|289.4|288.9|288.4|25141
1719588300000|2024-06-28 15:25:00|289.9|289.6|290.7|290.2|290.9|290.5|289.7|289.3|68866
1719817200000|2024-07-01 07:00:00|290.3|288.9|295.8|294.2|296.6|295.5|290.3|288.9|19269
1719817500000|2024-07-01 07:05:00|295.7|293.9|295.5|294|295.7|294.1|295.5|293.9|9788
1719817800000|2024-07-01 07:10:00|297|293.9|297.7|296.4|297.7|296.4|296|293.9|74041
1719818100000|2024-07-01 07:15:00|298.3|296.7|297.6|296.3|298.9|297.7|297|296.2|132360
1719818400000|2024-07-01 07:20:00|297.9|296.5|300|299|300.9|299.2|297.8|296.4|214088
1719818700000|2024-07-01 07:25:00|300.4|298.9|299.7|298.4|300.4|298.9|298.4|297.8|30088
1719819000000|2024-07-01 07:30:00|299.6|298.5|301.6|300|301.6|300|299|298.2|17428
1719819300000|2024-07-01 07:35:00|300.4|299.2|299.6|298.7|300.4|299.2|299.5|298.7|120838
1719819600000|2024-07-01 07:40:00|||||||||4460
1719819900000|2024-07-01 07:45:00|300|298.9|298.2|297.1|300.2|299.4|298.2|297|13644
1719820200000|2024-07-01 07:50:00|298.3|297.4|298.3|297.4|298.3|297.4|298.3|297.4|15257
1719820500000|2024-07-01 07:55:00|298.2|296.2|296.3|295.5|298.2|296.3|296.2|294.6|5741
1719820800000|2024-07-01 08:00:00|296.6|295.7|296.9|296.4|296.9|296.7|296.6|295.7|9672
1719821100000|2024-07-01 08:05:00|298.1|296.5|297.9|297.1|298.2|297.9|297.7|296.5|15379
1719821400000|2024-07-01 08:10:00|297.5|296.7|295.1|294|297.5|296.7|295.1|293.7|23494
1719821700000|2024-07-01 08:15:00|295|293.5|294.9|293.7|295|293.7|294.9|293.5|1393
1719822000000|2024-07-01 08:20:00|295.1|293.8|294.9|294.2|295.1|294.5|294.9|293.8|4523
1719822300000|2024-07-01 08:25:00|294.8|294.3|295.5|294.8|295.5|294.8|294.8|294.3|3356
1719822600000|2024-07-01 08:30:00|295.6|294.9|296.3|295.5|296.3|295.6|295.6|294.9|2448
1719822900000|2024-07-01 08:35:00|296.2|294.8|295.5|294.8|296.3|294.8|295.5|294.8|104014
1719823200000|2024-07-01 08:40:00|295.2|294.4|295.2|294.7|295.2|294.7|295.1|294.4|3713
1719823500000|2024-07-01 08:45:00|||||||||2853
1719823800000|2024-07-01 08:50:00|295.1|294.9|295.5|294.6|295.5|294.9|295.1|294.4|8538
1719824100000|2024-07-01 08:55:00|295.6|294.7|296.7|296.1|296.7|296.1|295.5|294.7|1408
1719824400000|2024-07-01 09:00:00|296.6|296|296.4|295.6|296.6|296|296.2|295.6|6412
1719824700000|2024-07-01 09:05:00|296.3|295.7|296.2|295.6|296.3|295.8|295.9|295.6|9440
1719825000000|2024-07-01 09:10:00|296.1|295.5|293|292|296.1|295.5|292.9|292|7312
1719825300000|2024-07-01 09:15:00|292.5|291.2|291.4|290.5|292.5|291.2|291.4|290.4|19552
1719825600000|2024-07-01 09:20:00|292.3|291.3|292.2|291.6|292.3|291.7|292.2|291.3|5516
1719825900000|2024-07-01 09:25:00|292.1|292|291.8|291|292.1|292|291.7|291|6506
1719826200000|2024-07-01 09:30:00|291.2|290.4|290.4|289.5|291.2|290.4|290.4|289.4|16540
1719826500000|2024-07-01 09:35:00|290.2|289.1|290.5|289.7|290.5|290.2|289.8|289.1|45104
1719826800000|2024-07-01 09:40:00|290.3|290|289.4|288.8|290.7|290.3|289.4|288.8|7910
1719827100000|2024-07-01 09:45:00|289.3|288.4|288.9|288.1|289.3|288.4|288|287.4|9458
1719827400000|2024-07-01 09:50:00|289.3|288.2|289.3|288.7|289.3|288.8|289.3|288.2|3107
1719827700000|2024-07-01 09:55:00||288.6||288.6||288.7||288.6|3702
1719828000000|2024-07-01 10:00:00|289.7|289|289.6|288.7|289.7|289|289.6|288.7|2940
1719828300000|2024-07-01 10:05:00||288.8||288.8||288.8||288.8|6042
1719828600000|2024-07-01 10:10:00|290.1|288.7|290.1|289.4|290.1|289.4|290.1|288.7|6633
1719828900000|2024-07-01 10:15:00|290.6|289.5|290.7|289.7|290.7|289.7|290.6|289.5|6747
1719829200000|2024-07-01 10:20:00|290.6|290.2|291.7|291|291.7|291|290.5|290.2|20486
1719829500000|2024-07-01 10:25:00|291.8|291.1|292.1|291.7|292.1|291.7|291.8|291.1|4937
1719829800000|2024-07-01 10:30:00|292.7|291.8|292.7|292.2|292.7|292.2|292.7|291.8|1792
1719830100000|2024-07-01 10:35:00||292.3||292.3||292.3||292.3|2376
1719830400000|2024-07-01 10:40:00|293.3|292.5|293.3|292.9|293.3|292.9|293.3|292.5|6593
1719830700000|2024-07-01 10:45:00|293.7|293|293|292.6|293.9|293.3|292.9|292.6|7799
1719831000000|2024-07-01 10:50:00|293.3|292.4|293.2|292.6|293.3|292.6|293.2|292.4|3597
1719831300000|2024-07-01 10:55:00|293|292.7|292.9|292.6|293|292.7|292.9|292.6|199
1719831600000|2024-07-01 11:00:00|293.1|292.8|293.3|293|293.3|293|293.1|292.8|1667
1719831900000|2024-07-01 11:05:00|||||||||2112
1719832200000|2024-07-01 11:10:00|293.4|293.2|293.5|293.2|293.5|293.2|293.4|293.2|12789
1719832500000|2024-07-01 11:15:00|293.6|293.3|294|293.7|294.2|293.7|293.6|293.2|8621
1719832800000|2024-07-01 11:20:00|294.1|293.8|294.1|293.7|294.1|293.8|294.1|293.7|1882
1719833100000|2024-07-01 11:25:00|294.4|294|294.6|294.2|294.6|294.3|294.4|294|6206
1719833400000|2024-07-01 11:30:00||294.3||294.2||294.3||294.2|1636
1719833700000|2024-07-01 11:35:00|294.5|294.1|294.6|294.1|294.7|294.1|294.5|293.9|854
1719834000000|2024-07-01 11:40:00|||||||||57
1719834300000|2024-07-01 11:45:00|294.5|292.6|292.7|291.7|294.5|292.6|292.7|291.5|10936
1719834600000|2024-07-01 11:50:00|292.6||292.4||292.6||292.4||826
1719834900000|2024-07-01 11:55:00|292.2|290.4|290|289.3|292.2|290.6|289.9|289.2|5734
1719835200000|2024-07-01 12:00:00|289.9|289.2|289.1|288.7|289.9|289.3|289.1|288.7|9175
1719835500000|2024-07-01 12:05:00|289|288.4|288.3|288|289.5|289|288.3|288|21512
1719835800000|2024-07-01 12:10:00|288.1|287.7|288|287.5|288.1|287.7|287.7|287.3|36114
1719836100000|2024-07-01 12:15:00|287.7|287.2|287.7|287.2|287.7|287.2|287.7|287.2|17442
1719836400000|2024-07-01 12:20:00|288.1|287.6|287.7|287.2|288.1|287.6|287.7|287.2|39861
1719836700000|2024-07-01 12:25:00|287.8|287.4|287.5|287.2|287.9|287.6|287.2|287|11616
1719837000000|2024-07-01 12:30:00|287.4|287.3|287.8|287.1|287.8|287.5|287.4|287|5051
1719837300000|2024-07-01 12:35:00|287.7||287.6||287.7||287.6||50020
1719837600000|2024-07-01 12:40:00|287.5|287|286.1|285.4|287.5|287|285.7|285.3|29472
1719837900000|2024-07-01 12:45:00|285.8|285.5|286.9|286.3|286.9|286.4|285.6|285.3|52283
1719838200000|2024-07-01 12:50:00|286.7|286.2|286.6|285.8|286.7|286.2|286.5|285.8|8551
1719838500000|2024-07-01 12:55:00|286.1|285.5|285.7|285.3|286.1|285.5|285.5|285.3|8626
1719838800000|2024-07-01 13:00:00|285.4|284.9|285.7|285.4|285.7|285.4|285.1|284.6|21788
1719839100000|2024-07-01 13:05:00|285.5|285.1|285.1|284.6|285.7|285.1|284.9|284.5|10705
1719839400000|2024-07-01 13:10:00|285|284.5|285.1|284.8|286.5|286|284.8|284.3|18162
1719839700000|2024-07-01 13:15:00|285|284.4|284.9|284.4|285.1|284.6|284.9|284.2|1902
1719840000000|2024-07-01 13:20:00|284.8|284.3|285.4|285.1|285.4|285.1|284.6|284.3|17923
1719840300000|2024-07-01 13:25:00|285.5|285.2|285.9|285.5|285.9|285.5|285.4|284.9|10929
1719840600000|2024-07-01 13:30:00|285.8|285.3|287.4|287.2|287.4|287.2|285.8|285.3|21849
1719840900000|2024-07-01 13:35:00|287.9|287.4|289.6|288.8|289.6|288.8|287.9|287.4|29510
1719841200000|2024-07-01 13:40:00|289|288.3|287.8|287.3|289.2|288.9|287.8|287.3|14398
1719841500000|2024-07-01 13:45:00|287.6|287|288.6|288.2|288.7|288.4|287.6|287|5358
1719841800000|2024-07-01 13:50:00|288.9|288.4|289.2|288.9|289.2|288.9|288.9|288.4|6956
1719842100000|2024-07-01 13:55:00|289.5|289|289.5|288.9|289.5|289.1|289.2|288.9|5180
1719842400000|2024-07-01 14:00:00|290.8|290|290.7|290.2|291|290.2|290.3|289.7|22586
1719842700000|2024-07-01 14:05:00|290.6|290|289.9|289.6|290.7|290|289.5|289.3|8443
1719843000000|2024-07-01 14:10:00|289.8|289.7|289.2|288.7|289.9|289.7|289.1|288.7|8932
1719843300000|2024-07-01 14:15:00|289.1|288.8|288.6|287.9|289.2|288.8|288.6|287.9|3363
1719843600000|2024-07-01 14:20:00|288.2|287.5|288.6|288.1|289.3|289|288.1|287.5|21203
1719843900000|2024-07-01 14:25:00|288.5|288|289.6|289.2|289.6|289.3|288.5|288|19150
1719844200000|2024-07-01 14:30:00|289.3|289.1|289.4|289.1|289.4|289.1|289.2|288.7|8240
1719844500000|2024-07-01 14:35:00|289.2|289|288|287.6|289.2|289|288|287.6|3130
1719844800000|2024-07-01 14:40:00|287.8|287.4|286.3|285.8|288|287.7|286.1|285.5|24355
1719845100000|2024-07-01 14:45:00|286.2|285.7|286.9|286.6|286.9|286.8|286.2|285.7|4903
1719845400000|2024-07-01 14:50:00|287|286.7|286.8|286.6|287|286.7|286.8|286.5|5657
1719845700000|2024-07-01 14:55:00|287.2|286.8|288.1|287.7|288.1|287.7|287.2|286.8|13343
1719846000000|2024-07-01 15:00:00|288.4|287.8|289.4|289.1|289.5|289.2|288.4|287.8|18088
1719846300000|2024-07-01 15:05:00|289.5|289.3|289.9|289.7|289.9|289.8|289.5|289.2|6987
1719846600000|2024-07-01 15:10:00|290.1|289.8|290.1|289.6|290.4|290.2|289.4|289.2|3633
1719846900000|2024-07-01 15:15:00|289.8|289.5|288.5|288|289.9|289.5|288.1|287.8|4020
1719847200000|2024-07-01 15:20:00|288.8|288.3|289.9|289.5|290.3|289.9|288.8|288.3|5188
1719847500000|2024-07-01 15:25:00|290.1|289.6|289.2|288.8|290.1|289.6|288.5|288.2|3915
1719903600000|2024-07-02 07:00:00|285.4|284|287.6|285.4|288|285.5|285.2|283.1|1315
1719903900000|2024-07-02 07:05:00|289.1|287|289|287.5|289.2|287.5|289|287|1
1719904200000|2024-07-02 07:10:00|288.9|287.3|288.5|286.7|289|287.4|288|286.7|169
1719904500000|2024-07-02 07:15:00|288.4|286.8|288.5|286.7|288.5|286.8|288.3|286.7|0
1719904800000|2024-07-02 07:20:00|288.7|286.7|287.8|286.4|288.7|286.7|287.7|286.4|9219
1719905100000|2024-07-02 07:25:00|287.7|285|286.5|285.3|287.7|285.3|286.5|285|17171
1719905400000|2024-07-02 07:30:00||285.2||285.2||285.2||285.2|6410
1719905700000|2024-07-02 07:35:00|286.4|284.7|285.8|284.6|286.4|284.7|285.8|284.6|11270
1719906000000|2024-07-02 07:40:00|285.7|283.9|284.7|284|285.7|284|284.7|283.3|2931
1719906300000|2024-07-02 07:45:00|285.2|284.7|286.9|286.3|287.3|286.4|285.2|284.7|17682
1719906600000|2024-07-02 07:50:00|287.2|286.5|287.1|285.8|288.1|287.8|287.1|285.8|6352
1719906900000|2024-07-02 07:55:00||285.9||285.9||285.9||285.9|1429
1719907200000|2024-07-02 08:00:00|286.9|286|286.7|286|286.9|286|286.7|286|550
1719907500000|2024-07-02 08:05:00|286.5|286.4|287.2|286.3|287.5|286.4|286.4|286.3|2781
1719907800000|2024-07-02 08:10:00|||||||||120
1719908100000|2024-07-02 08:15:00|||||||||2208
1719908400000|2024-07-02 08:20:00|287.4|286.6|287.7|287.5|287.7|287.5|287.4|286.6|8660
1719908700000|2024-07-02 08:25:00|287.8|287.6|287.2|286.9|287.8|287.6|287.2|286.8|15201
1719909000000|2024-07-02 08:30:00|287.1|286.8|286.1|285.5|287.1|286.8|285.4|285.1|6010
1719909300000|2024-07-02 08:35:00|286.8|285.6|286.3|285.8|287.1|286.9|286.3|285.6|5269
1719909600000|2024-07-02 08:40:00|286.5|285.9|286.9|286.1|287|286.2|286|285.8|5179
1719909900000|2024-07-02 08:45:00|287|286.2|288.8|288.5|288.8|288.6|286.6|286.2|59678
1719910200000|2024-07-02 08:50:00|289.6|288.7|290.3|290.1|290.4|290.1|289.5|288.7|4881
1719910500000|2024-07-02 08:55:00|290.2|289.9|289.8|289.1|290.2|289.9|289.8|289.1|6817
1719910800000|2024-07-02 09:00:00|289.6|289.2|290.1|289.4|290.4|290.2|289.6|288.8|2869
1719911100000|2024-07-02 09:05:00|290|289.5|290.2|289.8|290.2|289.9|289.6|289.3|4979
1719911400000|2024-07-02 09:10:00|290|289.6|289.4|289.2|290.2|289.6|288.8|287.7|2261
1719911700000|2024-07-02 09:15:00|289.6|289.1|288.7|287.9|289.6|289.3|288.7|287.9|2392
1719912000000|2024-07-02 09:20:00|288.3|287.8|288.7|288.3|288.7|288.3|288|287.8|4566
1719912300000|2024-07-02 09:25:00|288.5|288.4|288.5|287.9|288.5|288.4|288.5|287.9|651
1719912600000|2024-07-02 09:30:00|288.2|287.6|288.2|287.7|288.2|287.7|288.2|287.6|835
1719912900000|2024-07-02 09:35:00|288.5|287.8|289.8|289.5|290|289.5|288.5|287.8|6091
1719913200000|2024-07-02 09:40:00|289.9|289.6|290.8|290.1|291|290.5|289.9|289.5|4361
1719913500000|2024-07-02 09:45:00|290.6|290.2|290.4|290|290.6|290.3|290|289.8|5619
1719913800000|2024-07-02 09:50:00|290.3|289.6|290.8|290.4|290.8|290.5|289.7|289.3|2244
1719914100000|2024-07-02 09:55:00|291|290.5|291.4|290.7|291.4|290.7|291|290.5|20096
1719914400000|2024-07-02 10:00:00|291.3|290.8|291.2|290.6|291.5|291.2|291.1|290.6|3835
1719914700000|2024-07-02 10:05:00|291.4|290.7|291.3|290.9|291.4|291.2|291.3|290.7|549
1719915000000|2024-07-02 10:10:00|290.8|290.3|291.1|290.5|291.2|290.9|290.8|290.3|2838
1719915300000|2024-07-02 10:15:00|291|290.3|292.5|291.8|292.5|292.1|291|290.3|11013
1719915600000|2024-07-02 10:20:00|||||||||662
1719915900000|2024-07-02 10:25:00|292.6|292.2|292.9|292.2|293.1|292.6|292.5|292.2|10799
1719916200000|2024-07-02 10:30:00||292.3||292.5||292.5||292.3|5094
1719916500000|2024-07-02 10:35:00|292.5|292.6|293.4|292.7|294.5|294.1|292.2|291.6|7829
1719916800000|2024-07-02 10:40:00|293.3|292.8|293.2|292.6|293.4|293.2|293.2|292.6|1471
1719917100000|2024-07-02 10:45:00|293.6|292.8|293.4|293|293.6|293.2|293.4|292.8|958
1719917400000|2024-07-02 10:50:00|293.3|292.6|292.8|292.3|293.3|292.6|292.8|292.1|2018
1719917700000|2024-07-02 10:55:00|293|292.6|294.4|294|295|294.4|293|292.6|14352
1719918000000|2024-07-02 11:00:00|294.6|294.1|294.6|293.9|295.9|295.2|293.3|292.9|13401
1719918300000|2024-07-02 11:05:00|294.2|293.7|294.4|293.6|294.4|293.7|293.8|293.3|54671
1719918600000|2024-07-02 11:10:00|294.2|293.7|294.2|293.6|294.2|293.7|294|293.5|13214
1719918900000|2024-07-02 11:15:00|294.8|294|295.8|295.1|295.9|295.6|294.6|294|26677
1719919200000|2024-07-02 11:20:00|295|294.4|294.7|293.8|295|294.4|294.7|293.8|2413
1719919500000|2024-07-02 11:25:00|294.1|293.5|294.1|293.5|294.4|293.8|293.9|293|2850
1719919800000|2024-07-02 11:30:00|294|293.4|294|293.4|294|293.4|294|293.4|2696
1719920100000|2024-07-02 11:35:00|293.8|293.3|294|293.6|294|293.7|293.8|293.3|1401
1719920400000|2024-07-02 11:40:00|293.8|293.3|293.6|293.3|293.8|293.3|293.6|293.3|3280
1719920700000|2024-07-02 11:45:00|293.7|293.5|292.9|292.1|293.8|293.5|292.9|292.1|5019
1719921000000|2024-07-02 11:50:00|292.8|292.2|291.9|291|292.8|292.4|291.7|291|6695
1719921300000|2024-07-02 11:55:00|291.7|291.2|293|292.2|293|292.4|291.7|291|1394
1719921600000|2024-07-02 12:00:00|292.5|292.1|292|291|292.5|292.1|292|291|2786
1719921900000|2024-07-02 12:05:00|292.4|291.1|292.8|292.1|293|292.2|292.4|291.1|3062
1719922200000|2024-07-02 12:10:00|293.4|292.2|293|292.5|293.4|292.8|292.8|292.2|1356
1719922500000|2024-07-02 12:15:00|293.2|292.7|295|294.6|295|294.6|293.2|292.7|5139
1719922800000|2024-07-02 12:20:00|294.8|294.7|294.1|293.5|294.8|294.7|294.1|293.5|2436
1719923100000|2024-07-02 12:25:00|293.8|293.3|293.5|293.2|293.8|293.4|293.5|293.2|924
1719923400000|2024-07-02 12:30:00|293.4|293.3|293.3|292.8|293.5|293.3|293.1|292.4|3360
1719923700000|2024-07-02 12:35:00|293.1|292.7|292.7|291.9|293.3|292.7|292.2|291.3|5901
1719924000000|2024-07-02 12:40:00|292.8|292|292.4|291.8|293.2|292.8|292.4|291.8|5742
1719924300000|2024-07-02 12:45:00|292.2|291.3|292.6|292.1|292.7|292.3|292.2|291.3|1633
1719924600000|2024-07-02 12:50:00||292.2||292.1||292.2||292.1|853
1719924900000|2024-07-02 12:55:00|292.5|292.3|292.5|292.3|292.6|292.3|292.2|292|6187
1719925200000|2024-07-02 13:00:00|292.9|292.4|293.5|293|293.5|293.3|292.9|292.4|1604
1719925500000|2024-07-02 13:05:00|293.4|292.9|295.1|294.6|295.4|295|293.4|292.9|11155
1719925800000|2024-07-02 13:10:00|295|294.3|293.8|293.1|295.1|294.4|293.7|292.7|5022
1719926100000|2024-07-02 13:15:00|293.7||293.7||293.7||293.7||8869
1719926400000|2024-07-02 13:20:00|293.5|292.8|293.5|293|294|293.7|293.1|292.7|10088
1719926700000|2024-07-02 13:25:00|293.3|292.6|292.6|292|293.3|292.6|292.6|291.9|1367
1719927000000|2024-07-02 13:30:00|292.7|291.9|293.1|292.8|293.1|292.8|292.3|291.9|3827
1719927300000|2024-07-02 13:35:00|293.3|292.6|293|292.5|293.3|292.6|292.9|292.4|2468
1719927600000|2024-07-02 13:40:00|293.1|292.7|291.5|290.9|293.2|292.7|291.5|290.9|5631
1719927900000|2024-07-02 13:45:00|291.8|291.1|292|291.4|292|291.4|291.8|291.1|537
1719928200000|2024-07-02 13:50:00|291.8|291.5|291.5|290.9|292.3|291.9|291.5|290.9|14359
1719928500000|2024-07-02 13:55:00|291.8|291|291.6|291.3|292.1|291.8|291.2|290.7|8296
1719928800000|2024-07-02 14:00:00|291.5|291|290.9|290.2|291.5|291|290.7|290.2|7966
1719929100000|2024-07-02 14:05:00|291.1|290.5|290.7|290.2|291.1|290.8|290.5|290.2|6825
1719929400000|2024-07-02 14:10:00|290.4|290.1|290.8|290.4|290.9|290.7|290.4|290.1|7803
1719929700000|2024-07-02 14:15:00|290.7|290.1|290.2|289.4|290.7|290.1|288.1|287.4|43724
1719930000000|2024-07-02 14:20:00|290.1|289.5|289.8|289.4|290.5|290.2|289.8|289.4|7054
1719930300000|2024-07-02 14:25:00|290|289.6|292.4|291.6|292.4|291.6|290|289.6|9083
1719930600000|2024-07-02 14:30:00|292.3|291.7|293.1|292.7|293.6|293.3|292|291.5|19602
1719930900000|2024-07-02 14:35:00|292.9|292.6|292.1|291.6|292.9|292.6|292.1|291.2|5443
1719931200000|2024-07-02 14:40:00|291.9|291.4|291.6|291.1|291.9|291.4|291.4|291|5771
1719931500000|2024-07-02 14:45:00|291.4|291|291.5|291.2|291.8|291.4|291.4|291|24347
1719931800000|2024-07-02 14:50:00|291.8|291.5|292.3|292|292.3|292|291.7|291.3|13583
1719932100000|2024-07-02 14:55:00|292.4|292.1|293.7|293.3|293.9|293.5|292.4|292.1|10147
1719932400000|2024-07-02 15:00:00|293.9|293.5|294.5|293.7|294.7|293.7|293.9|293.5|8331
1719932700000|2024-07-02 15:05:00|295.3|293.8|296.8|296|296.8|296|295.3|293.8|28708
1719933000000|2024-07-02 15:10:00|296.9|296.1|296.8|296.5|296.9|296.6|296|295.6|12982
1719933300000|2024-07-02 15:15:00|296.7|296.4|296.5|296|296.9|296.5|296.3|296|58578
1719933600000|2024-07-02 15:20:00|296.2|295.9|294.7|294.4|296.2|296|294.7|294.4|80961
1719933900000|2024-07-02 15:25:00|294.8|294.5|295.1|294.8|295.2|294.9|294.2|294|18899
1719990000000|2024-07-03 07:00:00|299.9|296.6|299.9|298.4|299.9|298.4|299.9|296.6|17647
1719990300000|2024-07-03 07:05:00|299.7|297.8|297.6|295.9|299.7|297.9|297.5|295.5|6405
1719990600000|2024-07-03 07:10:00|297.5|295.7|296.7|295.3|297.5|295.8|296.4|295|168254
1719990900000|2024-07-03 07:15:00||295.4||295.4||295.6||295.3|2063
1719991200000|2024-07-03 07:20:00|297.9|296.5|298.4|297.3|298.5|298.1|297.8|296.5|6264
1719991500000|2024-07-03 07:25:00|298.8|297.4|298.8|297.5|298.8|297.5|298.8|297.4|11
1719991800000|2024-07-03 07:30:00|298.4||298.8||298.8||298.4||6180
1719992100000|2024-07-03 07:35:00|299.6|297.6|301.5|300.3|301.9|300.7|299.6|297.6|32843
1719992400000|2024-07-03 07:40:00|300|300.6|300|299.1|300|300.6|299.9|299.1|6102
1719992700000|2024-07-03 07:45:00|299.6|299.3|299.3|298|299.6|299.4|299.3|297.8|10145
1719993000000|2024-07-03 07:50:00||298.1||298.4||298.7||298|10593
1719993300000|2024-07-03 07:55:00|299.7|298.7|300.2|299.1|301|300.7|299.7|298.7|19672
1719993600000|2024-07-03 08:00:00|299.8|298.6|299.4|298.7|300.2|298.7|299.4|298.6|1294
1719993900000|2024-07-03 08:05:00|299.1|298.5|298.8|298.3|299.1|298.5|298.8|298.3|4479
1719994200000|2024-07-03 08:10:00|299.2|298.5|300.1|299.1|300.1|299.7|299.1|298.5|2321
1719994500000|2024-07-03 08:15:00|300|298.5|298.3|297.2|300|298.5|298.3|297|15332
1719994800000|2024-07-03 08:20:00|298.6|297.1|300.5|299.6|300.5|299.6|298.6|297.1|1606
1719995100000|2024-07-03 08:25:00|300.4|299.3|299.6|298.5|300.4|299.5|299.1|298.4|447
1719995400000|2024-07-03 08:30:00|299.5|298.6|300.9|300|301|300.4|298.9|298.6|9974
1719995700000|2024-07-03 08:35:00|301|299.6|300.4|299.6|301|299.6|300.4|299.6|7155
1719996000000|2024-07-03 08:40:00|300.3|299.9|300.9|300.4|301|300.8|300.2|299.6|12340
1719996300000|2024-07-03 08:45:00|300.4|300|300.1|299.3|300.4|300|300|298.5|6496
1719996600000|2024-07-03 08:50:00|300.7|300.1|299.5|298.3|300.7|300.1|299.5|298.3|2101
1719996900000|2024-07-03 08:55:00|299.4|298.4|298.2|297|299.4|298.4|298.2|297|12029
1719997200000|2024-07-03 09:00:00|298.1|297.3|297.2|296.3|298.1|297.3|297.2|296.1|2810
1719997500000|2024-07-03 09:05:00|297.5|296.6|298.2|297.6|298.2|297.9|297.5|296.6|11959
1719997800000|2024-07-03 09:10:00|298.1|297.2|297.9|297.3|298.1|297.7|297.9|297.2|3178
1719998100000|2024-07-03 09:15:00|298.2|297.4|298.2|297.7|298.2|297.7|298.2|297.4|3800
1719998400000|2024-07-03 09:20:00|298|297.2|298.8|297.7|299.4|298.6|297.8|297.2|9560
1719998700000|2024-07-03 09:25:00||297.8||297.8||297.8||297.8|1120
1719999000000|2024-07-03 09:30:00|297.7|296.8|297.5|296.6|297.7|297|297.5|296.6|2927
1719999300000|2024-07-03 09:35:00|297.4|296.2|297.4|296.7|297.4|296.7|297|296.2|4874
1719999600000|2024-07-03 09:40:00|297.3|297|297.2|296.6|297.3|297|297.2|296.6|546
1719999900000|2024-07-03 09:45:00|297.4|296.8|298|297.3|298.2|297.6|297.4|296.8|3665
1720000200000|2024-07-03 09:50:00||297.4||297.5||297.6||297.4|2150
1720000500000|2024-07-03 09:55:00|297.8|297.7|297.6|297.1|297.8|297.7|297.6|297.1|2275
1720000800000|2024-07-03 10:00:00|298.2|297.3|298.2|297.6|298.2|297.9|298|297.3|528
1720001100000|2024-07-03 10:05:00|298|297.5|299.2|298.1|299.8|299.6|298|297.5|22729
1720001400000|2024-07-03 10:10:00|299.1|298.2|298.8|298.2|299.2|298.4|298.8|298.2|1101
1720001700000|2024-07-03 10:15:00|298.3|297.5|298.3|297.5|298.3|297.5|298.3|297.5|3705
1720002000000|2024-07-03 10:20:00|298.6|297.6|298.3|297.5|298.6|297.8|298.2|297.5|4119
1720002300000|2024-07-03 10:25:00|298.1|296.9|297.7|297.2|298.1|297.4|297.6|296.9|11887
1720002600000|2024-07-03 10:30:00|297.8|297.4|298|297.5|298|297.8|297.8|297.4|180
1720002900000|2024-07-03 10:35:00|297.8|297.2|297.6|297.2|297.8|297.2|297.6|297.2|1099
1720003200000|2024-07-03 10:40:00|297.9|297.3|297.8|297.3|298|297.6|297.8|297.3|1522
1720003500000|2024-07-03 10:45:00|297.6|297|297.6|297|297.6|297|297.5|297|1015
1720003800000|2024-07-03 10:50:00|297.5|296.9|297.4|297|297.5|297|297.4|296.9|3910
1720004100000|2024-07-03 10:55:00|297.3|296.9|296.9|296.3|297.3|297|296.9|296.3|9416
1720004400000|2024-07-03 11:00:00|296.8|296.4|296.9|296.4|296.9|296.4|296.8|296.4|1066
1720004700000|2024-07-03 11:05:00|296.7|296|296.2|295.5|296.7|296|296.2|295.5|1809
1720005000000|2024-07-03 11:10:00|296|295.4|296.5|296|296.6|296.1|295.9|295.4|985
1720005300000|2024-07-03 11:15:00|296.3|295.8|295.3|294.3|296.3|295.8|295.2|294.3|38413
1720005600000|2024-07-03 11:20:00|295.2|294.5|295|294.2|295.3|294.5|294.9|294.2|141
1720005900000|2024-07-03 11:25:00|294.6|293.9|294.5|293.9|294.7|294.1|294.5|293.8|2685
1720006200000|2024-07-03 11:30:00|294.4|294|294.6|294|294.6|294.1|294.4|294|4502
1720006500000|2024-07-03 11:35:00|294.5||294.5||294.5||294.5||2105
1720006800000|2024-07-03 11:40:00|294.6|294.1|294.5|294.1|294.6|294.3|294.4|294.1|1477
1720007100000|2024-07-03 11:45:00|294.7|294.2|294.1|293.4|294.7|294.3|294|293.3|2233
1720007400000|2024-07-03 11:50:00||293.5||293.5||293.5||293.5|22
1720007700000|2024-07-03 11:55:00|294|293.7|293.1|292.7|294|293.7|293.1|292.5|19666
1720008000000|2024-07-03 12:00:00|294.1|293.5|294.3|293.9|294.6|294.3|294.1|293.5|3697
1720008300000|2024-07-03 12:05:00|294.2|294|295.1|294.3|295.2|294.3|294|293.8|3470
1720008600000|2024-07-03 12:10:00|295.2|294.6|296|295.5|296|295.5|295|294.6|4365
1720008900000|2024-07-03 12:15:00|296.3|295.8|295.4|295|296.3|296.1|295.4|295|3012
1720009200000|2024-07-03 12:20:00|296|295.1|295.9|295.6|296|295.8|295.9|295.1|8455
1720009500000|2024-07-03 12:25:00|296|295.7|296.8|295.5|296.8|295.8|295.9|295.5|1427
1720009800000|2024-07-03 12:30:00|296.7|294|296.1|295.5|296.7|295.7|296.1|294|2590
1720010100000|2024-07-03 12:35:00|296.2|295.7|296.1|295.3|296.2|296|296.1|295.3|1921
1720010400000|2024-07-03 12:40:00|295.9|295.4|295.9|295.5|296|295.9|295.7|295.4|2191
1720010700000|2024-07-03 12:45:00|295.8|295.2|295.6|295.3|295.8|295.5|295.6|295.2|566
1720011000000|2024-07-03 12:50:00|295.5|295.4|295.6|295.5|295.6|295.5|295.5|295.3|1080
1720011300000|2024-07-03 12:55:00|295.8|295.6|295.5|295.2|295.8|295.6|295.5|294.9|2798
1720011600000|2024-07-03 13:00:00|295.4|295|295.4|295|295.4|295|295.3|294.9|1113
1720011900000|2024-07-03 13:05:00|295.3|295.1|295.3|295|295.5|295.2|295.3|295|14878
1720012200000|2024-07-03 13:10:00|295|294.8|293.9|293.3|295|294.8|293.9|293.1|1929
1720012500000|2024-07-03 13:15:00|293.7|293.1|293.9|293.4|294.4|293.9|293.7|293.1|4057
1720012800000|2024-07-03 13:20:00|293.8|293.3|293.6|293.3|293.8|293.3|293.6|293.3|632
1720013100000|2024-07-03 13:25:00|293.7|293.4|294.4|294|295.1|294.9|293.7|293.4|9718
1720013400000|2024-07-03 13:30:00|294.1|293.8|293.6|293.2|294.6|294.2|293|292.7|8444
1720013700000|2024-07-03 13:35:00|293.5|293|294|293.5|294.4|293.9|293.3|293|6981
1720014000000|2024-07-03 13:40:00|294.3|293.6|294.2|293.9|294.3|294|294.2|293.6|3367
1720014300000|2024-07-03 13:45:00|294.3|294|294.7|294.2|295.8|295.5|294.2|293.7|4015
1720014600000|2024-07-03 13:50:00|295.1|294.5|294.1|293.6|295.1|294.5|294.1|293.3|3566
1720014900000|2024-07-03 13:55:00|294.2|293.9|294.2|293.9|294.2|293.9|294.1|293.9|1101
1720015200000|2024-07-03 14:00:00|294.7|294.3|297.8|297.3|297.8|297.5|294.5|293.3|7570
1720015500000|2024-07-03 14:05:00|298.8|298|299.7|299.1|300.5|299.6|298.8|298|35342
1720015800000|2024-07-03 14:10:00|299.6|298.9|300|299.5|300.3|299.8|299.6|298.9|16727
1720016100000|2024-07-03 14:15:00|300.6|300.2|300.4|300|301|300.6|300|299.9|27150
1720016400000|2024-07-03 14:20:00|299.9|299.7|300.9|300.4|301.1|300.8|299.9|299.7|11998
1720016700000|2024-07-03 14:25:00|301.2|300.5|300.4|299.6|302|301.3|299.7|298.8|17390
1720017000000|2024-07-03 14:30:00|300.6|299.9|300.8|300.3|300.8|300.5|300.6|299.9|17757
1720017300000|2024-07-03 14:35:00|300.7|300|300.6|300.1|300.8|300.1|300.6|300|19587
1720017600000|2024-07-03 14:40:00|300.5|300.2|299.4|298.8|300.5|300.2|298.3|297.8|11497
1720017900000|2024-07-03 14:45:00|300|298.9|299.4|298.6|300|299.3|299.1|298.2|7105
1720018200000|2024-07-03 14:50:00|299.3|298.8|299.8|299|300|299.5|299.3|298.8|5219
1720018500000|2024-07-03 14:55:00|299.7|299.1|298.6|298.1|299.8|299.3|298.5|298.1|10196
1720018800000|2024-07-03 15:00:00|298.9|298.4|298.8|298.3|299.4|298.6|298.4|297.8|7222
1720019100000|2024-07-03 15:05:00|298.7|298.5|298.9|298.5|298.9|298.7|298.7|298.5|12349
1720019400000|2024-07-03 15:10:00|299.1|298.8|299.7|299.3|299.7|299.4|299.1|298.8|8724
1720019700000|2024-07-03 15:15:00|299.4|299.1|298.6|298.2|299.4|299.1|298.6|298.2|5819
1720020000000|2024-07-03 15:20:00|298.5|298.3|299.5|299.2|299.5|299.2|298.4|298|10226
1720020300000|2024-07-03 15:25:00|299.4|299.4|300.2|299.6|300.4|300.1|299.4|299.4|44100
1720076400000|2024-07-04 07:00:00|304.8|294|304.2|301.8|304.8|301.9|304|294|3470
1720076700000|2024-07-04 07:05:00|304.5|301.9|304.5|302.1|307.7|305.7|303|301.9|41808
1720077000000|2024-07-04 07:10:00|303.9|301.8|304.6|303|304.6|303|303.9|301.8|7512
1720077300000|2024-07-04 07:15:00|304.8|303.1|307.6|306.3|307.6|306.3|304.8|303.1|67568
1720077600000|2024-07-04 07:20:00|307.5|306.7|307|306.1|307.6|307.1|307|306|25392
1720077900000|2024-07-04 07:25:00|307.6|306.3|308|307.3|308.2|307.7|307.5|306.3|22027
1720078200000|2024-07-04 07:30:00|307.9|307.2|307.5|306.4|307.9|307.3|307|306.3|14639
1720078500000|2024-07-04 07:35:00|||||||||1446
1720078800000|2024-07-04 07:40:00|307.4||307.5||307.5||307.4||9674
1720079100000|2024-07-04 07:45:00||306.5||306.6||306.6||306.5|9140
1720079400000|2024-07-04 07:50:00|307.8|306.7|309.2|308.4|309.2|308.4|307.8|306.7|23721
1720079700000|2024-07-04 07:55:00|310|308.5|307.8|306.3|310|308.8|307.7|306.2|23135
1720080000000|2024-07-04 08:00:00|307.7|306.1|306.9|305.4|307.7|306.1|306.4|305.3|4200
1720080300000|2024-07-04 08:05:00|306.8|305.5|307.5|307|307.5|307|306.5|305.5|9251
1720080600000|2024-07-04 08:10:00|307.3|307.1|307.9|305.9|308|307.5|307|305.9|10720
1720080900000|2024-07-04 08:15:00|307.8|306|308|307.1|308|307.1|307.6|306|51147
1720081200000|2024-07-04 08:20:00|308.1|307.2|309|308.1|309.6|308.1|308.1|307.1|3612
1720081500000|2024-07-04 08:25:00|308.9|308.2|308.8|308.2|308.9|308.2|308.8|308.2|12149
1720081800000|2024-07-04 08:30:00|||||||||25933
1720082100000|2024-07-04 08:35:00|308.9|308.3|309.2|308.5|309.2|308.5|308.6|307.9|33593
1720082400000|2024-07-04 08:40:00||308.6||308.6||308.6||308.4|20440
1720082700000|2024-07-04 08:45:00|308.7|308|309|308|309|308.1|308.7|308|8942
1720083000000|2024-07-04 08:50:00|308.9|308.1|307.5|306.3|308.9|308.1|307.5|306.3|3798
1720083300000|2024-07-04 08:55:00|307.4|306.1|307.2|306.1|307.4|306.1|307.2|306.1|19778
1720083600000|2024-07-04 09:00:00|306.7|305.5|306.5|305.2|306.7|305.5|306.5|305.1|3233
1720083900000|2024-07-04 09:05:00|306.2|304.5|306.1|304.6|306.2|305|306|304.5|6634
1720084200000|2024-07-04 09:10:00|305.9|304.1|305.8|304.4|305.9|304.4|305.7|304.1|3657
1720084500000|2024-07-04 09:15:00||304.5||304.6||304.6||304.5|502
1720084800000|2024-07-04 09:20:00|306.2|304.8|305.8|304.8|306.2|304.8|305.8|304.8|2767
1720085100000|2024-07-04 09:25:00|305.6|304.6|304.7|303.7|305.6|304.7|304.7|303.4|867
1720085400000|2024-07-04 09:30:00|304.6|303.8|304.7|304|304.7|304|304.6|303.7|4042
1720085700000|2024-07-04 09:35:00|304.4|303.7|304.6|303.7|304.7|303.7|304.4|303.7|10238
1720086000000|2024-07-04 09:40:00|304.4|304.4|305.1|304.5|305.2|304.6|304.4|304.3|3344
1720086300000|2024-07-04 09:45:00|305|305|305.5|305|305.5|305|304.9|304.9|1706
1720086600000|2024-07-04 09:50:00|305.6|305.1|305.7|304.8|305.7|305.2|305.6|304.7|22029
1720086900000|2024-07-04 09:55:00|305.6||305.6||305.6||305.6||448
1720087200000|2024-07-04 10:00:00|||||||||14
1720087500000|2024-07-04 10:05:00|305.4|304|305.1|303.9|305.4|304|305.1|303.9|771
1720087800000|2024-07-04 10:10:00|305.2||304.9||305.2||304.9||758
1720088100000|2024-07-04 10:15:00|||||||||1444
1720088400000|2024-07-04 10:20:00|304.5|303.4|304.1|303.1|304.5|303.4|304.1|302.9|754
1720088700000|2024-07-04 10:25:00|305.3|302.9|305.6|305.1|306.1|305.5|304.5|302.9|9434
1720089000000|2024-07-04 10:30:00|305.5|304.9|305.6|304.9|305.6|304.9|305.5|304.9|25
1720089300000|2024-07-04 10:35:00|305.8|304.4|305.8|304.5|305.8|304.6|305.8|304.1|854
1720089600000|2024-07-04 10:40:00|306.2|304.7|306.2|305.1|306.2|305.1|306.2|304.7|1903
1720089900000|2024-07-04 10:45:00|306.1|305.2|306.2|305.7|306.2|305.7|305.8|305.2|2157
1720090200000|2024-07-04 10:50:00|306.4|305.8|306.4|305.7|306.4|305.8|306.1|305.4|181311
1720090500000|2024-07-04 10:55:00|306.3|305.5|306.3|305.5|306.3|305.6|306.3|305.5|2507
1720090800000|2024-07-04 11:00:00|306.2||306.2||306.2||306.2||5914
1720091100000|2024-07-04 11:05:00|||||||||86
1720091400000|2024-07-04 11:10:00|306.8|305.8|306.8|305.9|306.8|305.9|306.8|305.8|4911
1720091700000|2024-07-04 11:15:00|306.7|305.8|306.8|305.8|306.8|305.9|306.7|305.8|655
1720092000000|2024-07-04 11:20:00|307.3|306.2|307.6|306.5|307.6|306.5|307.3|306.2|1167
1720092300000|2024-07-04 11:25:00|307.7||307.5||307.7||307.5||224
1720092600000|2024-07-04 11:30:00|307.4|306.6|307.8|307.1|307.8|307.2|307.3|306.5|179562
1720092900000|2024-07-04 11:35:00|||||||||3335
1720093200000|2024-07-04 11:40:00|307.5|306.9|307.4|306.7|307.5|306.9|307.4|306.6|924
1720093500000|2024-07-04 11:45:00|306.1|306.8|306.1|304.9|306.1|306.9|306.1|304.9|3525
1720093800000|2024-07-04 11:50:00|305.6|304.6|305.2|304.6|305.6|304.6|305|303.7|8815
1720094100000|2024-07-04 11:55:00|305.3|304.7|305.3|304.5|305.3|304.7|305.3|304.5|140
1720094400000|2024-07-04 12:00:00|305.2|304.2|304.6|303.8|305.2|304.2|304|303.5|7680
1720094700000|2024-07-04 12:05:00|304.5|303.7|304.4|303.7|304.5|303.7|304.3|303.7|29
1720095000000|2024-07-04 12:10:00|304.1|303.8|305.3|304.2|305.3|304.3|303.8|303.7|1588
1720095300000|2024-07-04 12:15:00|304.4|303.8|305|304|305|304.1|304.4|303.8|4476
1720095900000|2024-07-04 12:25:00|||||||||756
1720096200000|2024-07-04 12:30:00|||||||||918
1720096500000|2024-07-04 12:35:00|||||||||2073
1720096800000|2024-07-04 12:40:00|304.8|304.1|304.8|304.1|304.8|304.2|304.6|304.1|212
1720097100000|2024-07-04 12:45:00|||||||||675
1720097400000|2024-07-04 12:50:00|305.3|304.4|305.4|304.9|305.4|304.9|305.3|304.4|1114
1720097700000|2024-07-04 12:55:00|305.9|305.1|305.9|305.1|305.9|305.1|305.9|305.1|10936
1720098000000|2024-07-04 13:00:00|305.8|304.9|305.8|304.9|305.8|305|305.5|304.9|2612
1720098300000|2024-07-04 13:05:00|305.7|304.7|305.6|304.7|305.7|304.7|305.6|304.7|135
1720098600000|2024-07-04 13:10:00|305.4|304.5|305.1|304.5|305.4|304.5|305.1|304.5|1034
1720098900000|2024-07-04 13:15:00|305.2|304.3|304.7|304.3|305.2|304.3|304.7|304.3|4997
1720099200000|2024-07-04 13:20:00|304.5|304.1|303.9|303.5|304.5|304.1|303.9|303.4|11738
1720099500000|2024-07-04 13:25:00|304.2|303.8|304.1|303.2|304.4|304.2|304.1|303.2|9919
1720099800000|2024-07-04 13:30:00|304|303|303.8|303|304|303|303.8|303|1874
1720100100000|2024-07-04 13:35:00|303.9|303.1|304.4|303.8|304.4|303.8|303.9|303|4778
1720100400000|2024-07-04 13:40:00|304.6|303.9|305.7|304.7|305.7|304.7|304.6|303.9|4522
1720100700000|2024-07-04 13:45:00|305.5|304.1|304.1|303.5|305.5|304.1|303.8|303.5|7106
1720101000000|2024-07-04 13:50:00|304||304||304||304||320
1720101300000|2024-07-04 13:55:00||303.6||303.5||303.6||303.5|1120
1720101600000|2024-07-04 14:00:00|303.9|303.6|304.9|304.6|305.1|304.7|303.6|303.6|11652
1720101900000|2024-07-04 14:05:00|305|304.4|304.8|304.5|305|304.5|304.8|304.4|2102
1720102200000|2024-07-04 14:10:00|304.6|304.3|304.4|304|304.6|304.3|304.4|304|1704
1720102500000|2024-07-04 14:15:00|304.3|303.9|303.8|303.2|304.3|303.9|303.8|303.2|5362
1720102800000|2024-07-04 14:20:00|303.3|302.8|303.2|302.7|303.3|302.8|303.2|302.7|2234
1720103100000|2024-07-04 14:25:00|303.7|303|303.3|302.7|303.7|303.1|303.3|302.7|1491
1720103400000|2024-07-04 14:30:00|303.2|302.8|303.4|302.9|303.4|303|303.1|302.6|7363
1720103700000|2024-07-04 14:35:00|303.6|303|304.2|303.6|304.2|303.6|303.6|303|3543
1720104000000|2024-07-04 14:40:00|304.1|303.7|303|302.4|304.2|303.8|302.8|302.3|8883
1720104300000|2024-07-04 14:45:00|||||||||5
1720104600000|2024-07-04 14:50:00|302.9|302.5|302.9|302.5|302.9|302.6|302.9|302.5|6392
1720104900000|2024-07-04 14:55:00|303.1|302.7|303.1|302.7|303.1|302.8|303.1|302.7|3107
1720105200000|2024-07-04 15:00:00|303.5|302.8|304|303.5|304|303.5|303.5|302.8|4012
1720105500000|2024-07-04 15:05:00|304.3|303.8|304.8|304.3|305.4|304.6|304.3|303.8|8600
1720105800000|2024-07-04 15:10:00|304.9|304.4|305.1|304.5|305.1|304.5|304.8|304.3|2968
1720106100000|2024-07-04 15:15:00|304.9|304.4|305.5|304.8|305.8|305.4|304.5|304.1|14345
1720106400000|2024-07-04 15:20:00|305.8|304.7|305.5|305|305.8|305.5|305.5|304.7|11515
1720106700000|2024-07-04 15:25:00|305.2|304.8|305.2|304.9|305.5|305|305.1|304.7|30659
1720162800000|2024-07-05 07:00:00|310.3|307.8|308.6|307|310.3|307.8|307.1|304.9|13105
1720163100000|2024-07-05 07:05:00|309.2|307.1|310.5|308.3|310.5|308.3|309.2|307.1|9115
1720163400000|2024-07-05 07:10:00|311.2|308.5|315.4|314|315.4|314|310.7|308.5|23345
1720163700000|2024-07-05 07:15:00|315.2|313.4|317.1|315.1|317.3|315.1|314.7|313|49079
1720164000000|2024-07-05 07:20:00|316.8|315.2|314.6|313.7|317.1|315.9|314|313|41145
1720164300000|2024-07-05 07:25:00|314.5|313.8|316.7|315.3|316.7|315.3|314.5|313|88871
1720164600000|2024-07-05 07:30:00|316.6|315.2|320.5|319.2|321|320|316.6|315|57356
1720164900000|2024-07-05 07:35:00|320|319.7|320|319.2|322.1|320.8|319.4|318.2|69789
1720165200000|2024-07-05 07:40:00|321|319.8|322.6|321.2|324|322.2|320.9|319.7|57721
1720165500000|2024-07-05 07:45:00|322|321.5|320.6|319.8|322.8|321.5|320|318.9|59238
1720165800000|2024-07-05 07:50:00|320.5|319.6|320.4|319.6|321|319.8|319|317.3|28395
1720166100000|2024-07-05 07:55:00|320|319.5|319.9|319.1|320|319.5|319.8|319|24693
1720166400000|2024-07-05 08:00:00|320.3|319.9|319|318.4|320.4|319.9|319|318.4|27722
1720166700000|2024-07-05 08:05:00|318.8|318.3|319.4|318.2|319.4|318.6|318.1|317.6|30583
1720167000000|2024-07-05 08:10:00|319.2|318.1|319|317.9|319.3|318.3|318.1|317.9|38118
1720167300000|2024-07-05 08:15:00||318||317.9||318||317.9|6124
1720167600000|2024-07-05 08:20:00|318.4|317.8|320.4|319.4|321.2|319.6|318.4|317.8|14765
1720167900000|2024-07-05 08:25:00|320.3|319.3|320.2|319|320.8|319.6|320|319|6270
1720168200000|2024-07-05 08:30:00|320.1||319.8||320.1||319.2||7023
1720168500000|2024-07-05 08:35:00|320.1|319.1|319.7|319.3|320.1|319.3|319.7|319.1|11813
1720168800000|2024-07-05 08:40:00|319.9|319.4|320.4|319.8|320.9|320|319.9|319.3|34378
1720169100000|2024-07-05 08:45:00|321.7|320.6|322|320.9|323|321.5|321.7|320.6|53784
1720169400000|2024-07-05 08:50:00|322.3|321.2|321.1|320.2|323|321.9|321|320.2|53548
1720169700000|2024-07-05 08:55:00|320.8|319.6|320.5|319.3|320.8|319.6|319.9|319|39389
1720170000000|2024-07-05 09:00:00|320|319.4|320.5|319.6|320.5|319.6|319.8|318.9|25634
1720170300000|2024-07-05 09:05:00|321|319.7|321.3|320.5|321.3|320.6|321|319.7|28974
1720170600000|2024-07-05 09:10:00|321.6|320.7|321.8|320.7|321.8|320.8|321.6|320.7|4874
1720170900000|2024-07-05 09:15:00||321.3||321.3||321.3||321.3|9249
1720171200000|2024-07-05 09:20:00|322.7|321.4|322.9|322.1|322.9|322.1|322.7|321.4|10255
1720171500000|2024-07-05 09:25:00|322.4|321.5|320.7|320|322.4|321.5|320.5|320|44502
1720171800000|2024-07-05 09:30:00|321.3|320.3|322.1|320.8|322.5|321|321.3|320.3|16416
1720172100000|2024-07-05 09:35:00|321.8|320.2|321.8|320.5|321.8|320.5|321.8|320.2|25926
1720172400000|2024-07-05 09:40:00|321.7|320.2|321|320.2|321.8|321.2|321|320.2|3737
1720172700000|2024-07-05 09:45:00|320.9|320.5|320.9|320|321|320.5|320.5|320|16089
1720173000000|2024-07-05 09:50:00|321|320.1|321|320.1|321|320.1|320.9|320.1|15614
1720173300000|2024-07-05 09:55:00|320.7|319.8|320.4|319.6|320.7|319.8|320.4|319.6|9874
1720173600000|2024-07-05 10:00:00|||||||||3283
1720173900000|2024-07-05 10:05:00|320|320.1|320.6|320.1|320.6|320.1|320|320.1|10824
1720174200000|2024-07-05 10:10:00|321|320.2|321.1|320.7|321.1|321|321|320.2|8920
1720174500000|2024-07-05 10:15:00|321|320.2|322.3|321.2|322.3|321.2|320.9|320.2|51378
1720174800000|2024-07-05 10:20:00|322.1|321.6|320.7|319.8|323|321.7|320|319.4|48023
1720175100000|2024-07-05 10:25:00|320|319.6|321.5|320.7|322|320.7|320|319.6|4577
1720175400000|2024-07-05 10:30:00|322|320.9|322.5|321.6|322.6|321.9|322|320.9|4227
1720175700000|2024-07-05 10:35:00|322.6|322.7|323.1|322.1|323.1|322.7|322.6|322.1|12204
1720176000000|2024-07-05 10:40:00|322.8|321.7|321.8|320.8|322.8|321.7|321.7|320.3|6673
1720176300000|2024-07-05 10:45:00|322.1|321|322.1|321|322.1|321|321.9|321|3767
1720176600000|2024-07-05 10:50:00||321.1||321.1||321.1||321.1|2340
1720176900000|2024-07-05 10:55:00||321.2||321.4||321.4||321.2|11015
1720177200000|2024-07-05 11:00:00|321.9|321.7|323|321.9|323|321.9|321.9|321.7|5322
1720177500000|2024-07-05 11:05:00||321.8||321.9||321.9||321.8|26914
1720177800000|2024-07-05 11:10:00|323.1|322.2|323.1|322.2|323.1|322.2|323.1|322.2|11643
1720178100000|2024-07-05 11:15:00|323|322.3|322.2|321.2|323|322.3|322.1|320.8|8325
1720178400000|2024-07-05 11:20:00|||||||||3257
1720178700000|2024-07-05 11:25:00|322.3|321.3|322.3|321.4|322.3|321.4|322.3|321.3|15014
1720179000000|2024-07-05 11:30:00|323|321.6|323|322.3|323|322.3|323|321.4|3674
1720179300000|2024-07-05 11:35:00|322.5|322.4|322.9|322.5|323|322.5|322.5|322.4|2616
1720179600000|2024-07-05 11:40:00|323|322.6|321.9|321|323|322.6|321.9|321|6418
1720179900000|2024-07-05 11:45:00|322.3|321.3|323.6|322.8|323.6|322.8|322.3|321.3|44316
1720180200000|2024-07-05 11:50:00|323.8|322.2|323.4|322.3|324.2|322.3|323.2|322.2|4791
1720180500000|2024-07-05 11:55:00|323.6|322.4|323.6|322.5|323.6|322.5|323.6|322.4|26591
1720180800000|2024-07-05 12:00:00|323.4|322.7|323.4|322.5|323.4|323.1|323.4|322.5|27231
1720181100000|2024-07-05 12:05:00|323.5|322.7|324.4|323.3|324.4|323.3|323.5|322.6|15520
1720181400000|2024-07-05 12:10:00|324.5|323.2|324|323.1|324.5|323.2|324|323.1|17990
1720181700000|2024-07-05 12:15:00|324.4|323.2|325.1|324.6|325.1|324.6|324.4|323.2|16928
1720182000000|2024-07-05 12:20:00|325.9||326.1||326.1||325.9||15303
1720182300000|2024-07-05 12:25:00|325.5|324.1|324.9|321.3|325.5|324.1|324.6|321.2|43415
1720182600000|2024-07-05 12:30:00|324.7|321.4|325.2|323.3|325.4|323.3|323.4|321.4|6444
1720182900000|2024-07-05 12:35:00|325.3|323.4|326.1|324.6|326.7|324.6|325.3|323.4|23582
1720183200000|2024-07-05 12:40:00|326.2|324.7|326.2|325.1|327|325.5|326|324.7|16592
1720183500000|2024-07-05 12:45:00|325.7|325.5|326.6|325.7|326.8|326.1|325.7|325|15708
1720183800000|2024-07-05 12:50:00|327.2|326|327.6|326|327.7|326|327.2|326|15934
1720184100000|2024-07-05 12:55:00|326.7|325.9|327|326|327|326|326.7|325.7|5782
1720184400000|2024-07-05 13:00:00||326.1||326.1||326.1||326.1|15388
1720184700000|2024-07-05 13:05:00|327.4|326.2|328.5|327.3|328.5|327.5|327.4|326.2|41836
1720185000000|2024-07-05 13:10:00|328.6|327.4|330|328.9|330.5|329.1|328.6|327.4|34418
1720185300000|2024-07-05 13:15:00|329.2|328.4|329.6|328.4|329.7|328.4|329.2|328.4|17005
1720185600000|2024-07-05 13:20:00|329.3|327.7|328.7|328.1|329.4|328.1|328.3|327.7|18136
1720185900000|2024-07-05 13:25:00|327.2|327.8|326.1|324.8|327.2|327.8|326.1|324.8|5861
1720186200000|2024-07-05 13:30:00|325.3|324.6|324.4|323.7|325.9|324.6|323.8|323.1|15671
1720186500000|2024-07-05 13:35:00|325.3|324.2|326.8|325.9|327.3|326.2|324.6|323.7|11206
1720186800000|2024-07-05 13:40:00|327.2|326.2|329.4|328.1|329.4|328.4|327.2|326.2|11085
1720187100000|2024-07-05 13:45:00|329.2|327.1|326.6|325.9|329.2|327.1|326.4|325.8|18194
1720187400000|2024-07-05 13:50:00|326.3|325.8|326.5|325.8|326.5|326.2|326.1|325.5|14619
1720187700000|2024-07-05 13:55:00|326.4|325.5|326.9|326.4|326.9|326.4|326.1|324.9|16452
1720188000000|2024-07-05 14:00:00|326.8|326.3|326.1|325.6|326.8|326.3|326.1|325.4|7620
1720188300000|2024-07-05 14:05:00|326|325.5|326|325.3|326|325.6|326|325.1|16718
1720188600000|2024-07-05 14:10:00|325.7|325|326.1|325.3|326.3|325.7|325.6|325|26163
1720188900000|2024-07-05 14:15:00|326|325.6|325.6|325|326.2|325.7|325.6|325|26410
1720189200000|2024-07-05 14:20:00|325.4|324.8|327.8|327.2|327.8|327.2|325|324.6|7458
1720189500000|2024-07-05 14:25:00|327.7|327|328.7|327.9|329.1|328.5|327.7|327|20399
1720189800000|2024-07-05 14:30:00|328|328|328.8|327.5|328.9|328.1|326.3|325.6|13917
1720190100000|2024-07-05 14:35:00|328.2|327.4|327.9|327.2|329.5|328.8|327.8|327.1|18461
1720190400000|2024-07-05 14:40:00|327.7|325.9|327.4|326.2|327.7|326.2|326.9|325.9|4731
1720190700000|2024-07-05 14:45:00|327.1|325.9|327|326.2|327.1|326.4|326.7|325.8|10409
1720191000000|2024-07-05 14:50:00|326.7|326.5|326.4|325.4|326.7|326.6|326.4|325.4|5217
1720191300000|2024-07-05 14:55:00|326.5|325.9|326.4|325.5|326.5|325.9|325.8|325.4|11563
1720191600000|2024-07-05 15:00:00|326.3|325.6|325|324.4|326.4|326|325|324.4|10606
1720191900000|2024-07-05 15:05:00|324.9|324.3|323.6|322.8|324.9|324.3|323.5|322.8|15856
1720192200000|2024-07-05 15:10:00|323.7|322.9|324|323.4|324.1|323.5|323.1|322.6|8898
1720192500000|2024-07-05 15:15:00|324.1|323.5|325.6|324.9|325.7|325|324|323.3|17911
1720192800000|2024-07-05 15:20:00|325.7|325|325.3|324.8|325.8|325.1|325|324.6|9167
1720193100000|2024-07-05 15:25:00|325.4|325.1|327.4|326.7|327.4|326.7|325.2|324.8|24645
1720422000000|2024-07-08 07:00:00|329.9|327.7|340|336.5|342.9|339.3|329.9|327.7|125417
1720422300000|2024-07-08 07:05:00|339.9|336.6|343|341.3|343.3|342.2|339.9|336.5|55975
1720422600000|2024-07-08 07:10:00|341.7|341.5|345.8|343.2|346|344.5|341.7|340.8|44984
1720422900000|2024-07-08 07:15:00|346|343.3|346|343.4|346|344.7|345|343.2|18573
1720423200000|2024-07-08 07:20:00|345.8|343.1|345.8|343.8|346|344.7|345.4|343.1|20602
1720423500000|2024-07-08 07:25:00|345.1|343.5|345.8|343.7|346|344.4|343.4|341.1|39931
1720423800000|2024-07-08 07:30:00|345.9|343.8|348.8|347.1|349.6|348.2|345.9|343.7|46569
1720424100000|2024-07-08 07:35:00|349.3|347.5|347.3|346|349.6|347.5|347.3|345.3|137227
1720424400000|2024-07-08 07:40:00|347.2|346.2|347.2|345.9|347.7|346.2|346.5|345.8|56395
1720424700000|2024-07-08 07:45:00|348.2|346.7|350|349|350|349|347.5|346.4|44443
1720425000000|2024-07-08 07:50:00|349.8|349.2|350.5|350|351|350.1|349.3|348.7|29490
1720425300000|2024-07-08 07:55:00|350.4|349.7|347.9|346.6|350.5|349.7|346.8|345.2|15642
1720425600000|2024-07-08 08:00:00|347.8|346.5|348|346.8|348|347.4|347.2|346.1|10377
1720425900000|2024-07-08 08:05:00|347.9|346.9|347.4|346.3|347.9|346.9|346.9|346|66647
1720426200000|2024-07-08 08:10:00|347.9|346.9|347.5|346.4|347.9|347|347|346.4|25814
1720426500000|2024-07-08 08:15:00|347.8|346.1|347.4|346|348.1|347.4|347.2|346|45234
1720426800000|2024-07-08 08:20:00|347.3|346.2|347.5|346.3|347.5|346.3|347.3|346.2|12239
1720427100000|2024-07-08 08:25:00|347.4|346.5|347.2|346.3|347.4|347.1|347.1|346.3|16164
1720427400000|2024-07-08 08:30:00|347.5|346.4|347.7|347.2|347.8|347.5|346.9|346.3|62169
1720427700000|2024-07-08 08:35:00|347.4|347.1|347.2|346.4|347.8|347.1|346.8|346.3|79923
1720428000000|2024-07-08 08:40:00|347.1|346.9|347.3|346.7|347.4|346.9|347|346.4|19234
1720428300000|2024-07-08 08:45:00|347.2|346.6|346.7|346.3|347.2|346.6|346.7|346.3|12723
1720428600000|2024-07-08 08:50:00|346.6|346.2|345|344.5|346.7|346.3|345|344.4|11678
1720428900000|2024-07-08 08:55:00|345.6|344.6|346|345.5|346|345.7|345.6|344.6|6816
1720429200000|2024-07-08 09:00:00|346.2|345.6|346.2|345.2|346.2|345.8|345.7|345.2|9162
1720429500000|2024-07-08 09:05:00|345.7|345.4|347.8|347.3|347.8|347.3|345.7|345.4|16388
1720429800000|2024-07-08 09:10:00|347.9|347.5|349|348.1|349|348.3|347.9|347.5|15960
1720430100000|2024-07-08 09:15:00|349.1|348.2|349.4|348.6|349.5|348.6|348.5|348|45828
1720430400000|2024-07-08 09:20:00|349.5|348.8|347.7|347.2|349.5|348.8|347.4|346.6|22417
1720430700000|2024-07-08 09:25:00|348|347.4|348|347.4|348.6|347.8|347.7|347.2|30991
1720431000000|2024-07-08 09:30:00|348.6|347.7|347.6|346.8|348.7|348.2|347.5|346.8|4898
1720431300000|2024-07-08 09:35:00|347.7|346.9|347.7|346.7|347.7|347.1|347.3|346.7|4281
1720431600000|2024-07-08 09:40:00|347.5|346.8|347.5|346.7|347.5|346.8|347.5|346.7|17414
1720431900000|2024-07-08 09:45:00|347.3|346.9|347.3|346.4|347.3|347|347.2|346.4|9058
1720432200000|2024-07-08 09:50:00|348|346.6|347.2|346.6|348|347.3|347.2|346.6|23755
1720432500000|2024-07-08 09:55:00|347.3|346.9|347.3|346.9|347.3|346.9|347.3|346.9|891
1720432800000|2024-07-08 10:00:00|347.1|347|347.1|346.9|347.6|347|347|346.9|16188
1720433100000|2024-07-08 10:05:00|347.6|347|347.4|346.5|347.6|347|347.4|346.4|6804
1720433400000|2024-07-08 10:10:00|347.5|346.6|347.5|346.6|347.5|346.6|347.5|346.6|14807
1720433700000|2024-07-08 10:15:00|347.9|346.8|347.9|347.3|347.9|347.3|347.9|346.7|5013
1720434000000|2024-07-08 10:20:00|349.3|347.6|349.4|348.1|349.4|348.6|348.9|347.6|9732
1720434300000|2024-07-08 10:25:00|349.5|348.2|348.5|347.3|349.5|348.2|348.3|347.3|7566
1720434600000|2024-07-08 10:30:00|348.9|347.4|348.7|347.9|348.9|348.1|348.6|347.3|1349
1720434900000|2024-07-08 10:35:00|348.6|348.1|348.4|347.7|348.7|348.1|348.4|347.7|2020
1720435200000|2024-07-08 10:40:00|347.7|347.3|348|347.3|348|347.3|347.7|347.3|8790
1720435500000|2024-07-08 10:45:00||347.2||347.2||347.2||347.2|3147
1720435800000|2024-07-08 10:50:00|348.3|347.3|348.1|347.1|348.3|347.3|348.1|347.1|16800
1720436100000|2024-07-08 10:55:00|348.3|347.6|349.1|348|349.4|348|348.3|347.6|11871
1720436400000|2024-07-08 11:00:00|348.9|348.4|347.9|347.6|349.1|348.4|347.9|347.6|2196
1720436700000|2024-07-08 11:05:00|347.7|347.7|348.3|347.6|348.3|347.7|347.7|347.6|6876
1720437000000|2024-07-08 11:10:00||347.7||347.8||347.8||347.6|0
1720437300000|2024-07-08 11:15:00|348.1|347.7|348.5|347.9|348.7|348.4|348.1|347.7|3704
1720437600000|2024-07-08 11:20:00||348.1||348.3||348.3||347.9|1821
1720437900000|2024-07-08 11:25:00|348.3|348.1|348.5|347.9|348.5|348.1|348.3|347.9|8399
1720438200000|2024-07-08 11:30:00|348.3|348|349.5|348.5|349.5|348.5|348.3|348|11835
1720438500000|2024-07-08 11:35:00|349.3|348.8|350.3|349.7|350.3|349.7|349.3|348.8|7293
1720438800000|2024-07-08 11:40:00|349.7|349.2|350.1|349.7|350.1|349.7|349.6|349.2|5056
1720439100000|2024-07-08 11:45:00|349.5|348.4|348.4|347.4|349.5|348.4|348.3|347.1|11674
1720439400000|2024-07-08 11:50:00|348.3|348|348|347.2|348.3|348|347.9|347.2|5883
1720439700000|2024-07-08 11:55:00|347.7|347.1|348.1|347.2|348.2|347.2|347.7|347.1|15937
1720440000000|2024-07-08 12:00:00|348.2|347.3|348.2|347.2|348.2|347.3|348.2|347.2|1383
1720440300000|2024-07-08 12:05:00|||||||||152
1720440600000|2024-07-08 12:10:00|347.6|346.9|348|347.2|348|347.2|347.6|346.9|9899
1720440900000|2024-07-08 12:15:00||347.1||347.1||347.1||347.1|11598
1720441200000|2024-07-08 12:20:00|347.8|347|348|347.1|348|347.1|347.6|347|6001
1720441500000|2024-07-08 12:25:00|||||||||2939
1720441800000|2024-07-08 12:30:00|347.6|347.4|348|347.1|348|347.6|347.6|347.1|4720
1720442100000|2024-07-08 12:35:00|347.9|347|348|347|348|347|347.9|347|4106
1720442400000|2024-07-08 12:40:00||347.1||347.1||347.1||347.1|5160
1720442700000|2024-07-08 12:45:00|349.3|348.1|349.8|348.7|349.8|348.7|349.2|348.1|5339
1720443000000|2024-07-08 12:50:00|349.5|348.8|349.1|348.6|349.5|348.8|349.1|348.6|701
1720443300000|2024-07-08 12:55:00|349.3|348.5|349.4|348.5|349.4|348.5|349.3|348.5|171
1720443600000|2024-07-08 13:00:00|349.5||349.5||349.5||349.5||523
1720443900000|2024-07-08 13:05:00||348.9||348.6||348.9||348.6|4450
1720444200000|2024-07-08 13:10:00|||||||||42
1720444500000|2024-07-08 13:15:00|349.3|348.4|349.3|348.4|349.3|348.5|349.3|348.4|2244
1720444800000|2024-07-08 13:20:00|349.1|348.5|349.1|348.4|349.1|348.5|349.1|348.4|318
1720445100000|2024-07-08 13:25:00|348.8|348.3|347.8|347|348.8|348.4|347.8|347|17544
1720445400000|2024-07-08 13:30:00|348.1|347.2|348.1|347|348.1|347.2|348|347|1354
1720445700000|2024-07-08 13:35:00|347.9||347.9||347.9||347.9||3025
1720446000000|2024-07-08 13:40:00|348.2|347.1|346.4|345.7|348.2|347.1|346.4|345.7|4657
1720446300000|2024-07-08 13:45:00|346.6|346.2|346.9|346.3|346.9|346.3|346.5|346|6925
1720446600000|2024-07-08 13:50:00|347.1|346.5|349.3|348.3|349.3|348.5|347.1|346.5|41904
1720446900000|2024-07-08 13:55:00|349|348.4|349.9|348.8|349.9|348.9|348.9|348.3|3781
1720447200000|2024-07-08 14:00:00|349.7|348.9|350.3|349.6|350.3|349.6|349.5|348.8|6676
1720447500000|2024-07-08 14:05:00|349.7|349.7|349.4|348.6|349.7|349.7|349.4|348.6|13633
1720447800000|2024-07-08 14:10:00|349.3|348.4|349|347.9|349.3|348.5|348.5|347.9|6095
1720448100000|2024-07-08 14:15:00|348.5|347.7|346.6|345.8|348.5|347.8|346.2|345.6|46727
1720448400000|2024-07-08 14:20:00|346.7|346|346.6|345.8|346.7|346.2|346.6|345.8|38089
1720448700000|2024-07-08 14:25:00|346.5|346|345.8|345.5|346.5|346.1|345.8|345.5|22796
1720449000000|2024-07-08 14:30:00|346.4|345.6|346.4|345.6|346.4|345.6|346.4|345.6|5395
1720449300000|2024-07-08 14:35:00|347.5|346.5|348.5|347.7|348.5|347.7|346.4|345.8|12951
1720449600000|2024-07-08 14:40:00|348.4|347.8|346.7|345.8|348.6|348|346|345.8|8881
1720449900000|2024-07-08 14:45:00|346.8|346|348.8|347.9|348.9|348|346.8|346|18611
1720450200000|2024-07-08 14:50:00|348.6|348.2|349.9|349.4|349.9|349.4|348.6|348.2|17739
1720450500000|2024-07-08 14:55:00|349.3|348.8|348.6|347.8|349.3|348.8|348.6|347.8|17847
1720450800000|2024-07-08 15:00:00|348.4|347.5|348.2|347.5|348.4|347.7|347.8|347.2|5465
1720451100000|2024-07-08 15:05:00|348.4|347.6|348.7|347.9|348.7|347.9|348.4|347.5|16859
1720451400000|2024-07-08 15:10:00|348.9|348.2|350.2|349.9|350.7|350|348.2|347.9|22282
1720451700000|2024-07-08 15:15:00|350.3|349.6|349.8|349.2|350.3|349.7|349.4|349|12979
1720452000000|2024-07-08 15:20:00|350.2|349.3|350.1|349.6|350.7|350.1|349.8|349.3|44406
1720452300000|2024-07-08 15:25:00|350.5|349.7|350.1|349.6|351|350.2|349.8|349.4|101037
1720508400000|2024-07-09 07:00:00|347|343.9|349.2|347.4|352.9|350.1|345.8|343.5|29725
1720508700000|2024-07-09 07:05:00|351|347.5|351.5|349.5|352.6|349.5|351|347.5|9534
1720509000000|2024-07-09 07:10:00|351.4|349.4|351.1|349.1|351.4|349.4|350.6|348.9|6686
1720509300000|2024-07-09 07:15:00|350.9|349.2|349|347.6|351.3|350|349|347.6|4084
1720509600000|2024-07-09 07:20:00|350.1|348.1|349.7|348.1|350.1|348.3|349.7|348.1|12167
1720509900000|2024-07-09 07:25:00|349.6|348|353.4|352|353.9|352.5|349.3|348|53901
1720510200000|2024-07-09 07:30:00|353.2|351.8|353|351.8|353.2|352.4|352.9|351.7|26040
1720510500000|2024-07-09 07:35:00|352.6|351.9|353|351.7|353|352.1|352.6|351.7|14238
1720510800000|2024-07-09 07:40:00|351.8|351.8|353.5|352.5|353.5|352.8|351.8|349.9|47074
1720511100000|2024-07-09 07:45:00|354|352.6|353|352.1|354|353.7|353|352|10098
1720511400000|2024-07-09 07:50:00|352.8|351.6|351.4|350.4|352.8|351.8|351.4|350|11679
1720511700000|2024-07-09 07:55:00|351.6|350.7|352.2|350.9|352.2|351|351.4|350.4|13002
1720512000000|2024-07-09 08:00:00|352.8|350.8|352.5|351.2|352.8|351.7|352|350.8|10195
1720512300000|2024-07-09 08:05:00|351.5|350.9|350.2|348.6|351.5|350.9|349.3|346.8|5850
1720512600000|2024-07-09 08:10:00|350.1|348.7|349.1|348|350.1|348.8|349|348|29968
1720512900000|2024-07-09 08:15:00|349.3|348.4|349.3|348.3|350.3|348.9|349.3|348.3|17162
1720513200000|2024-07-09 08:20:00|349.2|349|350.3|349.4|350.3|349.4|349.2|349|7798
1720513500000|2024-07-09 08:25:00|349.9|349.2|349.7|348.4|350|349.2|349.7|348.4|2841
1720513800000|2024-07-09 08:30:00|350.2|348.6|350.2|349.3|350.2|349.3|350.2|348.4|6707
1720514100000|2024-07-09 08:35:00|350|349.4|350|349|350|349.4|349.9|349|12459
1720514400000|2024-07-09 08:40:00|349.9|348.9|349.9|348.9|349.9|348.9|349.9|348.9|2022
1720514700000|2024-07-09 08:45:00|349|349.1|350.9|350.1|350.9|350.1|349|349.1|4747
1720515000000|2024-07-09 08:50:00|350.6|350.2|350.8|349.2|350.9|350.3|350.6|349.2|5073
1720515300000|2024-07-09 08:55:00|350.6|349.4|350.4|349.4|350.6|349.6|350.4|349.4|2279
1720515600000|2024-07-09 09:00:00|351.1|350.3|351.1|350.4|351.1|350.4|351.1|350.3|1873
1720515900000|2024-07-09 09:05:00|351.5|350.8|351.4|350.4|352.6|351.5|351.4|350.4|7020
1720516200000|2024-07-09 09:10:00|||||||||3840
1720516500000|2024-07-09 09:15:00|||||||||1821
1720516800000|2024-07-09 09:20:00|||||||||13
1720517100000|2024-07-09 09:25:00|351.1|350.1|351.1|350.2|351.2|350.4|351.1|349.9|7060
1720517400000|2024-07-09 09:30:00|351||351||351||351||1857
1720517700000|2024-07-09 09:35:00|351.8|350.7|351.2|350.3|351.8|351|351.2|350.3|8104
1720518000000|2024-07-09 09:40:00|350.5|349.8|349.9|349.2|350.5|349.8|349.9|349.2|3726
1720518300000|2024-07-09 09:45:00|350.2|349.5|350.5|349.6|350.7|349.7|350|349.5|15820
1720518600000|2024-07-09 09:50:00|351|350|350.9|350|351|350|350.9|350|3066
1720518900000|2024-07-09 09:55:00|351.8|350.7|353.1|352.2|353.7|353.3|351.5|350.7|14541
1720519200000|2024-07-09 10:00:00|353.4|352.3|354.6|353.7|354.6|354|353.1|352.3|8430
1720519500000|2024-07-09 10:05:00|354.5|353.9|353.9|353.3|354.5|353.9|353.6|353.2|1790
1720519800000|2024-07-09 10:10:00|353.8|353|353.8|353.1|353.8|353.1|353.8|353|5862
1720520100000|2024-07-09 10:15:00|||||||||5821
1720520400000|2024-07-09 10:20:00|353.9|353.3|354.5|353.5|354.5|353.5|353.9|353.3|15453
1720520700000|2024-07-09 10:25:00|354.8|353.6|354.8|354.2|354.8|354.3|354.8|353.6|26539
1720521000000|2024-07-09 10:30:00|355.4|354.3|354.9|354|355.4|354.8|354.8|353.9|27203
1720521300000|2024-07-09 10:35:00|356|354.9|356|355|356|355|355.8|354.9|24352
1720521600000|2024-07-09 10:40:00|355.5|354.9|356|355|356|355|355.5|354.9|6887
1720521900000|2024-07-09 10:45:00|356.6|355.6|356.1|355.2|356.6|355.7|355.7|355.2|6441
1720522200000|2024-07-09 10:50:00|355.3|355.3|356.7|355.8|356.7|355.8|355.3|355.3|27509
1720522500000|2024-07-09 10:55:00|356.5|355.5|355.1|354.2|356.5|355.5|355.1|354.2|18010
1720522800000|2024-07-09 11:00:00|354.8|354.3|355.1|354.3|355.1|354.3|354.8|354.3|1401183
1720523100000|2024-07-09 11:05:00|355.5|354.6|355.1|354.2|355.5|354.7|355|354.2|5451
1720523400000|2024-07-09 11:10:00|354.9|353.9|355|353.9|355|354.1|354.3|353.9|19831
1720523700000|2024-07-09 11:15:00|355.4|354.6|354.8|354|355.4|355|354.8|354|8228
1720524000000|2024-07-09 11:20:00|355.1|354.1|355.2|354.6|355.5|355.1|355|354.1|1767
1720524300000|2024-07-09 11:25:00|354.8|354.1|355.9|355.1|355.9|355.1|354.8|354.1|17105
1720524600000|2024-07-09 11:30:00|355.7|355.3|355.7|355|355.7|355.3|355.7|355|21752
1720524900000|2024-07-09 11:35:00|355.3|355.1|355.5|354.5|355.9|355.1|355.3|354.5|2212
1720525200000|2024-07-09 11:40:00|355.6|354.6|355.6|354.6|355.7|354.6|355.6|354.6|100
1720525500000|2024-07-09 11:45:00|354.8|354|354.9|354|354.9|354|354.8|354|1882
1720525800000|2024-07-09 11:50:00|354.5|353.9|353.2|352.6|354.5|353.9|352|350.5|17310
1720526100000|2024-07-09 11:55:00|353|352.9|352.1|351.5|353|352.9|351.9|351.5|1346
1720526400000|2024-07-09 12:00:00|352|351.2|351.8|351|352.1|351.2|351.6|350.9|8683
1720526700000|2024-07-09 12:05:00|351.7|350.9|353.5|352.7|354.3|353.3|351.5|350.9|7813
1720527000000|2024-07-09 12:10:00|353.6|352.6|353.2|352.6|353.6|352.6|353|352.6|519
1720527300000|2024-07-09 12:15:00|353.3|352.7|352.2|351|353.8|352.7|352.2|351|3872
1720527600000|2024-07-09 12:20:00|352.4|351.1|352.4|351.4|352.8|352|352.4|351.1|4059
1720527900000|2024-07-09 12:25:00|352|350.8|351.5|350.4|352|350.8|350.9|350.2|8090
1720528200000|2024-07-09 12:30:00|351.4|351|351|350|351.5|351|351|350|4125
1720528500000|2024-07-09 12:35:00|350.8|350.4|352.1|351.1|352.3|351.3|350.8|350.4|3587
1720528800000|2024-07-09 12:40:00|352.4|351.6|351.9|351|352.4|351.6|351.6|351|4472
1720529100000|2024-07-09 12:45:00|351.8||351.8||351.8||351.8||9873
1720529400000|2024-07-09 12:50:00|352.1|351.3|352.5|352|352.5|352|352|351.3|26788
1720529700000|2024-07-09 12:55:00|352.3|351.7|351.1|350.5|352.3|351.7|351.1|350.5|11196
1720530000000|2024-07-09 13:00:00|351.5|350.9|351.3|350.5|351.5|350.9|351.2|350.5|3830
1720530600000|2024-07-09 13:10:00|350.8|350.2|350.2|349.4|350.8|350.2|350.2|349.4|8101
1720530900000|2024-07-09 13:15:00|350||350.1||350.1||350||1967
1720531200000|2024-07-09 13:20:00|||||||||11627
1720531500000|2024-07-09 13:25:00|350.6|349.8|352.4|351.5|352.6|351.5|350.3|349.7|16037
1720531800000|2024-07-09 13:30:00|352.3|351|351.3|350.6|352.3|351|350.9|349.9|2050
1720532100000|2024-07-09 13:35:00|351.6|350.5|350.1|349.6|351.8|351.2|350.1|349.6|17719
1720532400000|2024-07-09 13:40:00|349.9|349.5|349|348.2|350.1|349.5|348.5|348|2134
1720532700000|2024-07-09 13:45:00|349.3|348.7|352.1|351.4|352.1|351.4|349.3|348.7|14218
1720533000000|2024-07-09 13:50:00|351.7|351|352.6|351.9|352.6|352.2|351.2|350.5|5259
1720533300000|2024-07-09 13:55:00|352.3|352|354.1|353.4|354.1|353.4|352.3|351.9|3839
1720533600000|2024-07-09 14:00:00|353.4|352.9|353.4|352.9|354.1|353.3|353.1|352.4|7345
1720533900000|2024-07-09 14:05:00|353.2|352.4|353.8|352.9|354.6|353.7|353.1|352.3|24838
1720534200000|2024-07-09 14:10:00|353.5|353|353.8|353.3|354|353.3|353.5|352.5|6375
1720534500000|2024-07-09 14:15:00|353.9|353.7|353.7|352.9|354.6|354|353.7|352.9|7547
1720534800000|2024-07-09 14:20:00|353.5|352.7|351.7|350.7|353.5|352.7|351.3|350.3|8641
1720535100000|2024-07-09 14:25:00|351.2|350.3|351.7|351.3|351.7|351.3|350.8|350|6596
1720535400000|2024-07-09 14:30:00|351.6|351.1|352.4|351.8|352.4|351.9|351.5|351.1|3847
1720535700000|2024-07-09 14:35:00|352.5|352.2|353.8|353.1|353.8|353.1|352.5|352.2|5110
1720536000000|2024-07-09 14:40:00|353.5|352.7|352.8|352.1|353.5|352.8|352.8|352.1|2170
1720536300000|2024-07-09 14:45:00|352.9|352.3|354.7|353.9|354.7|354.3|352.9|352.3|4168
1720536600000|2024-07-09 14:50:00|354.5|354|354.2|353.4|354.5|354|353.8|353.4|5472
1720536900000|2024-07-09 14:55:00|354.1|353.5|353.5|353.2|354.1|353.5|353.5|353|6218
1720537200000|2024-07-09 15:00:00|353.6|353|354.1|353.5|354.2|353.8|353.6|353|8932
1720537500000|2024-07-09 15:05:00|354.2|353.6|352.7|352.2|354.4|353.9|352.7|352.2|8283
1720537800000|2024-07-09 15:10:00|352.6|352|353.5|353|353.5|353|352.6|352|5445
1720538100000|2024-07-09 15:15:00|353.3|352.9|353.2|352.6|354.2|353.7|353.1|352.6|10904
1720538400000|2024-07-09 15:20:00|352.9|352.2|352.7|352.3|352.9|352.4|352.1|351.6|11088
1720538700000|2024-07-09 15:25:00|352.8|352.5|352.3|351.8|353.1|353|352.3|351.8|58804
1720594800000|2024-07-10 07:00:00|356.8|349.6|351.7|349.3|356.8|349.8|351.5|349.3|31576
1720595100000|2024-07-10 07:05:00|351.6|349.5|351.2|349.5|351.8|349.5|351.1|349.5|5032
1720595400000|2024-07-10 07:10:00|352.2|350.3|354.1|352.4|354.8|352.6|352.2|350.3|8902
1720595700000|2024-07-10 07:15:00|354.7|352.5|355.3|353.6|355.3|353.6|354.7|352.5|8300
1720596000000|2024-07-10 07:20:00|||||||||10620
1720596300000|2024-07-10 07:25:00|355.4|353.5|355.5|353.6|355.6|353.8|355.4|353.4|1928
1720596600000|2024-07-10 07:30:00|355.6|353.3|355.8|353.7|355.8|353.7|355.6|353.3|7119
1720596900000|2024-07-10 07:35:00|357.4|354.9|357.1|355.7|357.4|355.7|357.1|354.9|3626
1720597200000|2024-07-10 07:40:00|356.2|354.1|355.6|353.5|356.2|354.4|355.6|353.4|1830
1720597500000|2024-07-10 07:45:00||353.2||353.4||353.4||353.2|108
1720597800000|2024-07-10 07:50:00|355.7|353.2|355.5|353.2|355.8|353.6|355.5|353.1|12301
1720598100000|2024-07-10 07:55:00|355.4|353.1|355.4|353.4|355.4|353.4|355.4|353.1|142
1720598400000|2024-07-10 08:00:00|355|354.1|355.9|354.3|355.9|354.3|355|354.1|1894
1720598700000|2024-07-10 08:05:00|355.1|353|354.7|352.6|355.1|353|354.7|352.6|3582
1720599000000|2024-07-10 08:10:00|354.8|352.8|354.8|353.1|354.8|353.1|354.7|352.8|1224
1720599300000|2024-07-10 08:15:00|||||||||3439
1720599600000|2024-07-10 08:20:00|||||||||1000
1720599900000|2024-07-10 08:25:00|356.1|353.2|355.3|353.7|356.1|353.9|355.3|353.2|3204
1720600200000|2024-07-10 08:30:00||353.8||353.9||353.9||353.7|7319
1720600500000|2024-07-10 08:35:00||354||354||354||354|1293
1720601100000|2024-07-10 08:45:00|354.8|353|354.2|353|354.8|353|354.2|353|920
1720601700000|2024-07-10 08:55:00|353.8|353.2|355.9|354.9|355.9|354.9|353.8|353.2|4011
1720602000000|2024-07-10 09:00:00|355.5|354.4|354.9|354|355.5|354.4|354.9|354|1002
1720602300000|2024-07-10 09:05:00|354.4|353.9|354.3|353.3|354.4|353.9|354.3|353.3|7134
1720602600000|2024-07-10 09:10:00|||||||||1407
1720602900000|2024-07-10 09:15:00||353.4||353.7||353.7||353.4|55
1720603200000|2024-07-10 09:20:00|353.9|353.5|356.1|355|356.1|355|353.4|352.9|6160
1720603500000|2024-07-10 09:25:00|355.6|354.9|359.5|358.4|360|358.7|355.6|354.9|7787
1720603800000|2024-07-10 09:30:00|359.7||359.7||359.8||359.7||5982
1720604100000|2024-07-10 09:35:00|359.6|358.2|358|356.9|359.6|358.2|358|356.9|28307
1720604400000|2024-07-10 09:40:00|357.6|356.8|360.3|359.2|361.2|359.7|357.6|356.5|36215
1720604700000|2024-07-10 09:45:00|360.1|359|360.5|359.4|361.5|360.4|360.1|358.8|27160
1720605000000|2024-07-10 09:50:00||359.5||359.6||359.6||359.5|5466
1720605300000|2024-07-10 09:55:00|361.5|360.5|362.2|360.9|362.4|361.6|361.1|360.5|17218
1720605600000|2024-07-10 10:00:00|362.8|361|363.4|362.3|363.8|362.5|362.8|361|18394
1720605900000|2024-07-10 10:05:00|363.3|362.2|363|362|363.3|362.2|361.4|361|22764
1720606200000|2024-07-10 10:10:00|362.9|361.9|362.6|361.9|362.9|361.9|362.6|361.9|14617
1720606500000|2024-07-10 10:15:00|362.2|361.4|363.8|362.8|363.8|362.8|362.2|361.4|4642
1720606800000|2024-07-10 10:20:00|363.5|363.3|364|363.4|364.1|363.4|363.5|362.9|17289
1720607100000|2024-07-10 10:25:00|364.6|363.6|364.1|362.9|364.7|364|363.5|362.8|10783
1720607400000|2024-07-10 10:30:00|||||||||8431
1720607700000|2024-07-10 10:35:00|364.7|363.5|366.7|365.4|366.7|365.4|364|363.5|34018
1720608000000|2024-07-10 10:40:00|366.6|365.6|364.6|364.1|366.6|365.6|364.6|364|31887
1720608300000|2024-07-10 10:45:00|364.5|364|368.3|366.8|368.3|366.8|364.5|363.9|49708
1720608600000|2024-07-10 10:50:00|367.8|366.3|365.1|363.6|367.8|366.3|365.1|363.6|27075
1720608900000|2024-07-10 10:55:00|364|362.5|364.3|363.5|364.3|363.5|363.9|362.5|8951
1720609200000|2024-07-10 11:00:00|364.8|364.1|365|363.8|365|364.1|364.7|363.8|32737
1720609500000|2024-07-10 11:05:00|365.4|364.5|365.2|364.5|365.7|364.9|364.9|364.5|22205
1720609800000|2024-07-10 11:10:00|365.6|364.6|365.7|364.6|365.7|364.7|365.2|364.4|6444
1720610100000|2024-07-10 11:15:00|365|364.7|365.7|364.7|366|364.9|365|364.7|14777
1720610400000|2024-07-10 11:20:00|365.8||365.8||365.8||365.8||18661
1720610700000|2024-07-10 11:25:00|366.8|365.2|366.7|366|367.3|366|366.7|365.2|12236
1720611000000|2024-07-10 11:30:00|367|366.1|368|366.8|368|366.8|367|366.1|16732
1720611300000|2024-07-10 11:35:00|369.1|367.7|367.4|367|369.1|368|367.4|367|20152
1720611600000|2024-07-10 11:40:00|367.3|366.9|368.4|367.7|369|367.7|367.3|366.5|4848
1720611900000|2024-07-10 11:45:00|369.1|368.2|370|369|370.8|369|369.1|368.2|24399
1720612200000|2024-07-10 11:50:00|370.5|369.5|370.7|369.7|370.8|370.2|370.5|369.5|18000
1720612500000|2024-07-10 11:55:00|371.2|370.5|370.2|369.7|371.3|370.8|370|369.7|11169
1720612800000|2024-07-10 12:00:00|370.6|369.8|370.7|369.9|370.9|370.3|370.6|369.8|11530
1720613100000|2024-07-10 12:05:00|370.8|370.2|371.1|370.2|371.1|370.2|370.3|370.2|15304
1720613400000|2024-07-10 12:10:00|371.3|370.3|368.4|367.4|371.3|370.3|368.4|367.4|8825
1720613700000|2024-07-10 12:15:00|368.3|367.6|368.6|368.2|369.3|368.2|368.3|367.6|7303
1720614000000|2024-07-10 12:20:00|368.7|368|368.2|367.4|369.1|368|367.2|366|44761
1720614300000|2024-07-10 12:25:00|368|367.5|369.9|368.7|370.2|368.7|368|367.4|6906
1720614600000|2024-07-10 12:30:00|370.1|368.8|370.1|369|370.1|369|370.1|368.8|8480
1720614900000|2024-07-10 12:35:00|370|369.1|368.7|367.7|370|369.2|368.7|367.7|5757
1720615200000|2024-07-10 12:40:00|369.2|368.3|367.9|367.2|369.2|368.3|367.8|367.2|55202
1720615500000|2024-07-10 12:45:00|367.6|366.9|367.7|367.1|367.9|367.2|367|366.2|17850
1720615800000|2024-07-10 12:50:00|366.9|365.8|366.6|365.7|367|365.8|366.5|365.4|20456
1720616100000|2024-07-10 12:55:00|366.4|366.1|367|366.2|367|366.5|366.4|366.1|5965
1720616400000|2024-07-10 13:00:00|366.9|366.6|367|366.6|367.3|366.9|366.9|366.6|11397
1720616700000|2024-07-10 13:05:00|366.6|366.3|367.3|367|367.6|367.1|366.6|366.3|16522
1720617000000|2024-07-10 13:10:00|367.4|366.9|367.1|366.6|367.6|367.3|367.1|366.6|3827
1720617300000|2024-07-10 13:15:00|367.2|366.7|368.1|367.6|368.1|367.6|367.2|366.7|3133
1720617600000|2024-07-10 13:20:00|||||||||3160
1720617900000|2024-07-10 13:25:00|368.2|367.7|368.3|368|368.4|368|368.2|367.7|7105
1720618200000|2024-07-10 13:30:00|368.2|367.9|368.2|367.7|369.5|368.7|367.7|367.3|14702
1720618500000|2024-07-10 13:35:00|368|367.3|367.1|366.5|368.1|367.5|367.1|366.5|6775
1720618800000|2024-07-10 13:40:00|367|367|366.6|365.8|367|367|366.3|365.8|11962
1720619100000|2024-07-10 13:45:00|366.8|366.1|366.9|366.5|367.1|366.8|366.8|366.1|14256
1720619400000|2024-07-10 13:50:00|367|366.6|364.4|363.6|367.1|366.6|363.1|362.8|9226
1720619700000|2024-07-10 13:55:00|364.5|363.7|366.5|365.6|366.5|365.6|364.3|363.7|14416
1720620000000|2024-07-10 14:00:00|366.3|365.4|364.7|363.8|366.3|365.5|364|363.2|15072
1720620300000|2024-07-10 14:05:00|364.8|364.1|364.6|364.1|364.9|364.5|364.3|364.1|9219
1720620600000|2024-07-10 14:10:00|364.9|364.3|364.3|363.6|366.2|365.7|364.3|363.6|8140
1720620900000|2024-07-10 14:15:00|364.7|364.1|364.5|363.9|364.9|364.3|364.4|363.9|11835
1720621200000|2024-07-10 14:20:00|364.7|364.2|365.6|364.9|365.6|364.9|364.7|364.2|34297
1720621500000|2024-07-10 14:25:00|365.5|365.3|364.8|364.4|365.7|365.3|364.5|364.3|8204
1720621800000|2024-07-10 14:30:00|364.6|364.3|365.2|364.8|365.3|365|364.4|364.3|10205
1720622100000|2024-07-10 14:35:00|364.9|364.6|360|359.3|364.9|364.6|359.8|358.4|22171
1720622400000|2024-07-10 14:40:00|359.5|358.5|361.3|360.9|361.7|361.4|359.2|358.5|21714
1720622700000|2024-07-10 14:45:00|361.9|361.5|361.4|360.8|361.9|361.5|361.1|360.8|35702
1720623000000|2024-07-10 14:50:00|361.1|360.7|362.5|362|362.6|362.3|361|360.6|27442
1720623300000|2024-07-10 14:55:00|362.7|362.1|362.5|362|362.9|362.4|362.2|361.7|10041
1720623600000|2024-07-10 15:00:00|362.6|362.2|359.9|359.2|362.7|362.4|359.7|359.1|18979
1720623900000|2024-07-10 15:05:00|359.7|359.1|362.4|361.8|362.4|362.1|359.5|359|19530
1720624200000|2024-07-10 15:10:00|362.2|361.6|361.7|361.2|362.2|361.6|361.1|360.7|10857
1720624500000|2024-07-10 15:15:00|361.4|360.9|361.4|361|361.8|361.5|361.2|360.8|19763
1720624800000|2024-07-10 15:20:00|361.5|361.1|361.6|361.3|361.8|361.4|361.4|361|19658
1720625100000|2024-07-10 15:25:00|361.7|361.4|361.2|360.7|362.8|362.4|361.2|360.7|45519
1720681200000|2024-07-11 07:00:00|363.3|360.4|362.3|359.1|363.3|361.6|362.3|359.1|12351
1720681500000|2024-07-11 07:05:00|362.5|359.3|362.5|360.3|362.5|360.3|362.5|359.3|13689
1720681800000|2024-07-11 07:10:00|365.2|360.4|363.4|362.8|366.1|364.7|363.4|360.3|6197
1720682100000|2024-07-11 07:15:00|363.7|362.9|363.6|361.5|365.2|363|363.6|361.5|5522
1720682400000|2024-07-11 07:20:00|360.9|359|363.8|361.9|364.1|361.9|360.8|359|6230
1720682700000|2024-07-11 07:25:00|364.4|362.2|365.6|364.3|365.6|364.3|364.4|362.2|3751
1720683000000|2024-07-11 07:30:00|366.2|364.4|366.4|365.2|366.8|365.2|366.2|364.4|27132
1720683300000|2024-07-11 07:35:00|366|364.3|366|365.2|366|365.2|364.7|363.3|28946
1720683600000|2024-07-11 07:40:00|365.7|364.4|366.9|365.3|366.9|365.4|365.7|364.4|3285
1720683900000|2024-07-11 07:45:00|366.7|365.1|365.1|363.3|366.7|365.1|364.9|362.5|6366
1720684200000|2024-07-11 07:50:00|364.9|362|363.8|362|365.2|362|363.8|362|22672
1720684500000|2024-07-11 07:55:00|364|362.1|364|362.2|364|363.2|364|362.1|2267
1720684800000|2024-07-11 08:00:00|363.9|362.1|364|362.2|364|362.2|363.9|362.1|139
1720685100000|2024-07-11 08:05:00|363.9|362.5|363.7|362.4|363.9|362.5|363.7|362.2|11568
1720685400000|2024-07-11 08:10:00|363.6|362.1|363.6|362.4|363.6|362.4|363.6|362.1|6115
1720685700000|2024-07-11 08:15:00|363.7|363.2|363.7|362.4|363.7|363.2|363.7|362.4|1298
1720686000000|2024-07-11 08:20:00|363.1|362.5|362.4|360.9|363.1|362.5|362.4|360.9|1971
1720686300000|2024-07-11 08:25:00|362.3|361|362.3|360.9|362.3|361|362.3|360.9|810
1720686600000|2024-07-11 08:30:00|362.4|360.3|360.9|359.3|362.4|360.5|360.9|359.3|1671
1720686900000|2024-07-11 08:35:00|360.5|358.7|360.4|358.7|360.5|358.7|360.4|358.7|5232
1720687200000|2024-07-11 08:40:00|360.3|358.8|360|358.8|360.3|358.8|360|358.8|13900
1720687500000|2024-07-11 08:45:00|359.9|358.7|360.7|359.7|360.8|360.2|359.7|357.6|7370
1720687800000|2024-07-11 08:50:00|360.6||360.6||360.6||360.6||1689
1720688100000|2024-07-11 08:55:00|360.3|359.4|360.3|359.4|360.3|359.4|360.3|359.4|292
1720688400000|2024-07-11 09:00:00|||||||||1232
1720688700000|2024-07-11 09:05:00|||||||||2899
1720689000000|2024-07-11 09:10:00|360.5||360.2||360.5||360.2||2654
1720689300000|2024-07-11 09:15:00|||||||||1482
1720689600000|2024-07-11 09:20:00|||||||||11669
1720689900000|2024-07-11 09:25:00|360.3|359.6|362|360.7|362.4|361.6|360.3|359.6|7437
1720690200000|2024-07-11 09:30:00|362.1||362.1||362.1||361.9||32
1720690500000|2024-07-11 09:35:00|||||||||261
1720690800000|2024-07-11 09:40:00|||||||||2048
1720691100000|2024-07-11 09:45:00|362||362||362||362||15693
1720691400000|2024-07-11 09:50:00|361.7|360.5|359|358.1|361.7|360.5|359|358.1|11099
1720691700000|2024-07-11 09:55:00|358.9|358.2|359.5|358.5|359.5|358.6|358.9|358.1|8131
1720692000000|2024-07-11 10:00:00||358.6||358.5||358.6||358.5|11037
1720692300000|2024-07-11 10:05:00|359.4|358.1|359.1|358.1|359.4|358.1|359.1|358.1|11705
1720692600000|2024-07-11 10:10:00|||||||||419
1720692900000|2024-07-11 10:15:00|||||||||160
1720693200000|2024-07-11 10:20:00|359||359||359||359||8
1720693500000|2024-07-11 10:25:00|358.4|357.2|358.1|357.2|358.4|357.2|358.1|356.8|8575
1720693800000|2024-07-11 10:30:00|358|356.8|357.8|356.8|358|356.9|357.8|356.8|2211
1720694100000|2024-07-11 10:35:00|357.5|356.3|358.1|357.1|358.4|357.4|356.7|356.3|11861
1720694400000|2024-07-11 10:40:00|358|356.8|357.8|356.8|358|357.1|357.6|356.8|10584
1720694700000|2024-07-11 10:45:00|357.7|356.9|358.9|358|358.9|358|357.7|356.9|4858
1720695000000|2024-07-11 10:50:00|||||||||802
1720695300000|2024-07-11 10:55:00|360.4|359.3|361.6|360.3|361.6|360.4|360.2|359.2|18854
1720695600000|2024-07-11 11:00:00||360.4||360.5||360.6||360.4|3802
1720695900000|2024-07-11 11:05:00|||||||||193
1720696200000|2024-07-11 11:10:00|361.2|360|361.2|360.2|361.2|360.2|361.2|360|194
1720696500000|2024-07-11 11:15:00|361|360|361|360|361|360.1|360.9|360|507
1720696800000|2024-07-11 11:20:00|360.9|359.7|360.4|359.7|360.9|359.7|360.4|359.7|1523
1720697100000|2024-07-11 11:25:00|360.3|360.4|364.5|362.1|364.7|362.5|360.3|360.4|13323
1720697400000|2024-07-11 11:30:00|364.2|362.2|362.7|361.3|364.8|363.9|362.7|361.3|4744
1720697700000|2024-07-11 11:35:00|362.5|361.8|362.8|361.5|363.2|362.3|362.3|361.5|12395
1720698000000|2024-07-11 11:40:00|362.6|361.4|362.4|361.5|362.8|361.6|362.4|361.4|3263
1720698300000|2024-07-11 11:45:00|362.3|361.4|362.1|360.9|362.4|361.5|362|360.9|4181
1720698600000|2024-07-11 11:50:00|362|360.5|362.2|361.6|362.2|361.6|360.9|360.4|7143
1720698900000|2024-07-11 11:55:00|||||||||112
1720699200000|2024-07-11 12:00:00|362|361.4|362.1|361.2|362.2|361.4|362|361.2|2477
1720699500000|2024-07-11 12:05:00|361.8|361|361.8|361|361.8|361|361.8|361|1023
1720699800000|2024-07-11 12:10:00|361.7|361.1|361.7|361|361.8|361.1|361.7|361|1150
1720700100000|2024-07-11 12:15:00|362.2|361.1|362.1|361.2|362.2|361.4|362.1|361.1|1783
1720700400000|2024-07-11 12:20:00|361.9|361.3|361.9|361.3|361.9|361.3|361.9|361.2|4231
1720700700000|2024-07-11 12:25:00|361.8|361.2|364.3|362.4|364.3|362.4|361.7|361.2|2934
1720701000000|2024-07-11 12:30:00|370.2|366.7|371.4|370.4|373.2|372.1|365.9|362.5|53643
1720701300000|2024-07-11 12:35:00|370.9|370.1|373|371.4|373.1|371.5|369.6|368.2|24750
1720701600000|2024-07-11 12:40:00|373.1|371.9|372|370.7|373.4|372|370.9|370.1|52001
1720701900000|2024-07-11 12:45:00|371.9|370.8|371.9|370.7|374.3|372.9|371.9|370.4|25743
1720702200000|2024-07-11 12:50:00|371.3|370.1|368.2|366.8|371.3|370.1|368.2|366.3|13811
1720702500000|2024-07-11 12:55:00|368.1|366.7|366.4|365.2|368.1|366.7|365.7|364.6|13211
1720702800000|2024-07-11 13:00:00|366|365|366.4|365|366.4|365.3|365.8|364.6|7900
1720703100000|2024-07-11 13:05:00|||||||||2919
1720703400000|2024-07-11 13:10:00|367|366|367.6|366.7|367.6|366.7|367|366|9884
1720703700000|2024-07-11 13:15:00|369.4|368.3|370.3|369.4|370.3|369.4|369.3|368.3|15023
1720704000000|2024-07-11 13:20:00|370.2|370|372.8|371.6|372.8|371.6|370.2|370|19367
1720704300000|2024-07-11 13:25:00|||||||||15435
1720704600000|2024-07-11 13:30:00||371.7||371.7||371.7||371.7|25875
1720704900000|2024-07-11 13:35:00|372.5|371.2|372.7|371.9|372.7|371.9|371.5|370.8|25490
1720705200000|2024-07-11 13:40:00|373.6|372.9|373.8|373|374.2|373.5|373.6|372.9|28366
1720705500000|2024-07-11 13:45:00|374.8|374|374.8|374.1|374.8|374.1|374.4|373.7|18269
1720705800000|2024-07-11 13:50:00|374.7|373.8|370.6|369.6|374.8|373.8|369.9|368.7|76712
1720706100000|2024-07-11 13:55:00|370.1|369|371.8|370.6|371.9|370.6|370.1|369|9189
1720706400000|2024-07-11 14:00:00|372.8|370.8|374.4|373.3|374.4|373.3|372.8|370.8|12582
1720706700000|2024-07-11 14:05:00|374|373.4|373.7|372.8|374.6|373.7|373.6|372.8|45569
1720707000000|2024-07-11 14:10:00|373.2|372.5|373.7|372.8|373.7|372.8|373.2|372.5|21895
1720707300000|2024-07-11 14:15:00|374.2|373.1|374.4|374|374.9|374.2|374.2|373.1|12209
1720707600000|2024-07-11 14:20:00|374.9|374.1|374.5|374|375.9|374.8|373.8|373.3|33843
1720707900000|2024-07-11 14:25:00|374.2|373.5|378.4|377.4|379.1|377.9|374|373.5|184883
1720708200000|2024-07-11 14:30:00|379.1|378|378.1|376.9|381.3|379.8|378|376.9|63282
1720708500000|2024-07-11 14:35:00|378|377.3|380.8|379.8|381.5|380.1|378|377.3|30434
1720708800000|2024-07-11 14:40:00|380.4|379.5|380|379.1|380.4|379.5|378.8|378.3|59518
1720709100000|2024-07-11 14:45:00|379.9|379.2|380|379.2|380.4|379.3|379.5|378.8|33688
1720709400000|2024-07-11 14:50:00|379.8|379|380|379|380|379|379.8|379|24095
1720709700000|2024-07-11 14:55:00|379.5|379.2|378.3|377.6|379.5|379.2|377.6|377|42498
1720710000000|2024-07-11 15:00:00|378.6|377.8|376.2|375.8|378.6|378.3|376|375.5|30984
1720710300000|2024-07-11 15:05:00|376.1|375.9|378|377.2|378.1|377.2|375.6|375.4|30722
1720710600000|2024-07-11 15:10:00|377.7|377.4|377.9|377.4|377.9|377.4|376.9|376.5|29294
1720710900000|2024-07-11 15:15:00|377.7|377.3|377.6|377.3|378.7|378.1|376.6|376.2|46794
1720711200000|2024-07-11 15:20:00|377.5|377.1|378.3|378|378.5|378.1|377.5|377.1|43725
1720711500000|2024-07-11 15:25:00|378.4|377.8|380.1|379.2|380.4|379.2|378.2|377.8|84619
1720767600000|2024-07-12 07:00:00|384.9|380.9|386|384.3|386.1|384.3|383.6|380.9|24028
1720767900000|2024-07-12 07:05:00|388.3|386.2|387.3|385.4|389.9|387.4|387.3|385.4|65241
1720768200000|2024-07-12 07:10:00|386.6|385.3|385|383.9|386.6|385.4|384.9|383.6|15328
1720768500000|2024-07-12 07:15:00|384.9|383.8|384.6|383.6|384.9|384.1|384.6|383.6|21900
1720768800000|2024-07-12 07:20:00|384.5|383.7|382.4|381.5|384.8|383.9|382.4|381.5|7307
1720769100000|2024-07-12 07:25:00|383.3|381.6|384.8|383.7|384.8|383.7|383.3|381.6|9310
1720769400000|2024-07-12 07:30:00|384.7|383.9|388.4|387.2|388.9|387.5|384.7|383.9|21812
1720769700000|2024-07-12 07:35:00|388|385.6|386.8|385.2|388|385.6|386|384.9|4041
1720770000000|2024-07-12 07:40:00|387.8|385.3|385.8|384.8|387.8|386.4|385.8|384.7|7422
1720770300000|2024-07-12 07:45:00|385.5|384.4|387.2|386.1|387.2|386.1|384.3|383.1|14732
1720770600000|2024-07-12 07:50:00|387.3|386.5|386.6|385.2|388|387.2|386.6|385.1|58235
1720770900000|2024-07-12 07:55:00|386.5|385.3|385.8|384.8|386.9|386.2|385.7|384.4|6920
1720771200000|2024-07-12 08:00:00|385.7|384.9|385.7|384.8|385.9|385.6|385.7|384.8|15179
1720771500000|2024-07-12 08:05:00|385.6|384.6|385.6|384.7|385.6|384.7|385.6|384.6|3363
1720771800000|2024-07-12 08:10:00|385.5|385|387.2|386.3|387.2|386.3|385.5|384.9|15753
1720772100000|2024-07-12 08:15:00|387.9|386.4|386.4|385.9|388.1|387.5|386.3|385.9|15713
1720772400000|2024-07-12 08:20:00|387|386.4|386.7|386.3|387|386.6|386.7|386.3|15961
1720772700000|2024-07-12 08:25:00|386.3|386|386.4|386|386.4|386.1|386.3|386|4980
1720773000000|2024-07-12 08:30:00|386.6|386.2|386.3|385.7|386.6|386.2|386.3|385.7|17439
1720773300000|2024-07-12 08:35:00|386.2|385.6|386.1|385.8|386.2|385.8|385.9|385.5|3915
1720773600000|2024-07-12 08:40:00|386|385.6|385|384.3|386|385.6|385|384.3|5454
1720773900000|2024-07-12 08:45:00|384.9||384.9||384.9||384.9||8460
1720774200000|2024-07-12 08:50:00|384.8|384.4|384.4|384.1|384.8|384.5|384.4|384.1|3973
1720774500000|2024-07-12 08:55:00|384.3|384|380.9|380.3|384.4|384|380.6|380.1|22358
1720774800000|2024-07-12 09:00:00|380.7|380.2|378.1|377.3|380.9|380.2|378.1|377.3|18078
1720775100000|2024-07-12 09:05:00|378.7|378|378.6|378|378.7|378|378.5|378|23275
1720775400000|2024-07-12 09:10:00|378.5|378.1|378.9|378.5|378.9|378.6|378.5|378.1|6943
1720775700000|2024-07-12 09:15:00|378.4|378.1|378.9|378.4|378.9|378.4|378.4|378.1|8469
1720776000000|2024-07-12 09:20:00|379.5|379|379|378|380|379.2|379|378|11254
1720776300000|2024-07-12 09:25:00|378.4|377.9|378.8|378|378.8|378.1|378.2|377.9|7454
1720776600000|2024-07-12 09:30:00|378.9|378.3|378.4|378|379.1|378.7|378.4|377.9|15490
1720776900000|2024-07-12 09:35:00|378.5|378.3|378.5|377.9|378.8|378.3|378.5|377.9|1167
1720777200000|2024-07-12 09:40:00|378.6|378|378.1|377.6|378.6|378.3|378.1|377.6|6360
1720777500000|2024-07-12 09:45:00|378.2|377.7|377.7|377.3|378.2|377.7|377.7|377.3|18982
1720777800000|2024-07-12 09:50:00|377.4|377.1|377.8|377.4|377.9|377.4|377.4|377|7786
1720778100000|2024-07-12 09:55:00|377.5|377.3|375.7|375|377.6|377.3|374.4|373.6|17426
1720778400000|2024-07-12 10:00:00|375.6|375.1|375.5|374.9|375.9|375.7|375.4|374.9|19593
1720778700000|2024-07-12 10:05:00|375.3|374.6|375.2|374.9|375.3|374.9|375.2|374.6|11954
1720779000000|2024-07-12 10:10:00|375.1|374.6|375.7|375.2|375.7|375.2|374.8|374.5|20059
1720779300000|2024-07-12 10:15:00|376|375.6|375.9|375.4|376|375.6|375.8|375.4|10841
1720779600000|2024-07-12 10:20:00|375.8|375|377.7|377.5|377.7|377.5|375.1|375|6276
1720779900000|2024-07-12 10:25:00|377.6|377.2|378.9|378.1|378.9|378.1|377.2|376.9|15733
1720780200000|2024-07-12 10:30:00|378.5|377.4|378|377.5|378.5|377.5|378|377.4|3449
1720780500000|2024-07-12 10:35:00|378.2|377.6|378|377.7|378.3|377.7|377.4|376.5|6235
1720780800000|2024-07-12 10:40:00|378.1|377.8|378.2|377.8|378.2|377.9|377.9|377.8|2076
1720781100000|2024-07-12 10:45:00|378|378.1|378.3|378.1|378.5|378.3|378|378.1|4087
1720781400000|2024-07-12 10:50:00|378.4|378.3|378.6|378.3|378.6|378.3|378.4|378.3|636
1720781700000|2024-07-12 10:55:00|378.7|378.4|379|378.7|379.2|378.7|378.7|378.4|919
1720782000000|2024-07-12 11:00:00|379.1|378.8|378.9|378.4|379.1|378.8|378.8|378.4|8461
1720782300000|2024-07-12 11:05:00|378.8||378.8||378.8||378.8||3
1720782600000|2024-07-12 11:10:00|378.6|378.5|379.4|379.1|379.5|379.3|378.6|378.5|3682
1720782900000|2024-07-12 11:15:00|379.3|378.7|378.9|378.4|379.3|379|378.8|378.4|4523
1720783200000|2024-07-12 11:20:00|||||||||372
1720783500000|2024-07-12 11:25:00||378.5||378.5||378.5||378.5|8249
1720783800000|2024-07-12 11:30:00|379|378.7|377.6|377.2|379|378.7|377.3|377|5835
1720784100000|2024-07-12 11:35:00|377.8|377.4|377.9|377.5|377.9|377.5|377.7|377.4|8010
1720784400000|2024-07-12 11:40:00|||||||||1433
1720784700000|2024-07-12 11:45:00|377.7|377.6|377.6|377.2|377.8|377.6|377.2|376.6|5069
1720785000000|2024-07-12 11:50:00|377.5|377.1|377.5|377.1|377.5|377.1|377.5|377.1|2496
1720785300000|2024-07-12 11:55:00|377.4|377.3|377.6|377.3|377.6|377.3|377.4|377.1|1130
1720785600000|2024-07-12 12:00:00|377.7|377.6|377.9|377.6|377.9|377.6|377.7|377.6|9108
1720785900000|2024-07-12 12:05:00|378|378.3|378.6|378.5|378.6|378.5|378|378.3|7076
1720786200000|2024-07-12 12:10:00|379.2|378.3|379.1|378.5|379.2|378.7|378.5|378.2|7766
1720786500000|2024-07-12 12:15:00|379.2|378.6|377.1|376.4|379.2|378.6|377.1|376.4|10065
1720786800000|2024-07-12 12:20:00|377.4|376.7|376.1|375.6|377.4|376.7|375|374.1|15867
1720787100000|2024-07-12 12:25:00|376.4|375.7|376.8|376.4|376.8|376.4|376.4|375.7|7487
1720787400000|2024-07-12 12:30:00|374.6|372|375.6|375|376.1|375.2|373.9|372|40157
1720787700000|2024-07-12 12:35:00|375.7|375.1|375.4|374.7|375.7|375.5|375.3|374.7|6781
1720788000000|2024-07-12 12:40:00|375.3|374.8|376.2|375.9|376.2|375.9|374.5|374.1|11093
1720788300000|2024-07-12 12:45:00|376.5|376.1|375.5|375|376.8|376.4|375.5|375|13361
1720788600000|2024-07-12 12:50:00|375|374.7|376.1|375.7|376.2|376|375|374.5|8282
1720788900000|2024-07-12 12:55:00|375.9|375.6|375.7|375.1|376.1|375.9|375.6|375.1|7002
1720789200000|2024-07-12 13:00:00|375.6|375.2|374.8|374.4|375.8|375.4|374.8|374.4|6935
1720789500000|2024-07-12 13:05:00|375|374.3|375.3|374.7|375.3|374.8|374.8|374.3|5853
1720789800000|2024-07-12 13:10:00|375.2|374.4|375.5|375.1|375.5|375.2|374.8|374.4|10031
1720790100000|2024-07-12 13:15:00||375.2||375.3||375.3||375.1|9786
1720790400000|2024-07-12 13:20:00|375.6|375.4|376.9|376.8|376.9|376.8|375.6|375.4|10340
1720790700000|2024-07-12 13:25:00|376.8|376.7|378|377.5|378.3|378.1|376.8|376.5|9348
1720791000000|2024-07-12 13:30:00|378.1|377.8|379.6|379.1|379.6|379.3|378|377.6|11053
1720791300000|2024-07-12 13:35:00|379.5|379.2|379.1|378.8|379.5|379.2|378.5|378|7767
1720791600000|2024-07-12 13:40:00|378.9|378.4|377.7|377.3|379|378.4|377.6|377.3|7686
1720791900000|2024-07-12 13:45:00|377.9|377.5|379.4|378.9|379.5|379.1|377.9|377.5|9555
1720792200000|2024-07-12 13:50:00|379.2|378.5|378.5|378.2|379.2|378.6|378.5|378.2|7165
1720792500000|2024-07-12 13:55:00|378.4|378.3|379.5|378.9|379.5|378.9|378.2|378|12522
1720792800000|2024-07-12 14:00:00|379.7|379.1|378.1|377.7|379.7|379.2|377.8|377.3|9686
1720793100000|2024-07-12 14:05:00|378.3|377.8|379|378.7|379.6|379.1|377.7|377.3|13552
1720793400000|2024-07-12 14:10:00|378.8|378.6|379.9|379.6|380|379.8|378.7|378.5|16431
1720793700000|2024-07-12 14:15:00|380|379.7|379.7|379.3|380|379.7|379.3|378.8|9965
1720794000000|2024-07-12 14:20:00|379.6|378.8|378.7|378.4|379.6|378.8|378.6|378.4|4060
1720794300000|2024-07-12 14:25:00|378.8|378.5|381.5|381.2|381.5|381.3|378.8|378.5|14950
1720794600000|2024-07-12 14:30:00|382|381.7|381.5|381.2|382.3|382|381.4|381.2|11193
1720794900000|2024-07-12 14:35:00|381.4|381.4|381.8|381.4|383.1|382.6|381.4|381.4|13301
1720795200000|2024-07-12 14:40:00|381.7|381.5|381.7|381.5|381.8|381.5|381.5|381.2|9627
1720795500000|2024-07-12 14:45:00|381.6|381.3|381.7|381.4|381.7|381.5|381.6|381.3|7847
1720795800000|2024-07-12 14:50:00|381.5|381.5|380.1|379.9|382|381.7|380.1|379.9|15847
1720796100000|2024-07-12 14:55:00|380.3|380.1|380.6|380.3|380.6|380.4|380.3|380.1|9548
1720796400000|2024-07-12 15:00:00|380.9|380.4|379.4|379.2|380.9|380.6|378.8|378.4|13769
1720796700000|2024-07-12 15:05:00|379.5|379.4|381.5|381.3|381.5|381.3|379.5|379.4|13177
1720797000000|2024-07-12 15:10:00|381.6|381.1|381.3|380.9|382.2|382|381.3|380.9|15221
1720797300000|2024-07-12 15:15:00|381.2|380.7|381.3|381.1|381.3|381.1|381|380.7|13702
1720797600000|2024-07-12 15:20:00|381.4|381.2|382.8|382.5|382.8|382.6|381.4|381.2|33060
1720797900000|2024-07-12 15:25:00|381.9|381.6|381.4|380.8|381.9|381.6|380.6|380.2|41333
1721027100000|2024-07-15 07:05:00|362.4|357.5|359.7|358.2|362.4|358.7|354.4|352.6|169622
1721027400000|2024-07-15 07:10:00|360.2|358.4|349.2|347.4|360.2|358.4|348.3|345.8|86631
1721027700000|2024-07-15 07:15:00|349.1|347.5|351.2|348.9|353|352.1|349.1|347.5|45514
1721028000000|2024-07-15 07:20:00|351.4|349.1|352.1|350.8|353|352.9|351.1|349.1|45435
1721028300000|2024-07-15 07:25:00|352.3|350.9|347.1|345.5|353|352.3|345|342.5|90773
1721028600000|2024-07-15 07:30:00|348|346.4|345.1|343.3|349.4|347.5|344.8|343.3|199618
1721028900000|2024-07-15 07:35:00|345.4|344|348.1|347.3|348.8|347.8|344.8|343.5|82203
1721029200000|2024-07-15 07:40:00|347.2|346.1|351.4|350|351.4|350|347.2|346.1|114250
1721029500000|2024-07-15 07:45:00|351.5|350.1|348|347.2|351.5|350.3|347.9|347.1|69436
1721029800000|2024-07-15 07:50:00|347.9|347.1|342.7|342.1|347.9|347.1|341.9|341.3|44542
1721030100000|2024-07-15 07:55:00|342.6|341.8|346|345.2|346|345.4|342.6|341.8|43619
1721030400000|2024-07-15 08:00:00|345.8|345.1|344.6|344.2|345.9|345.6|343.7|342.5|109633
1721030700000|2024-07-15 08:05:00|344|343.9|348.1|347.3|348.5|348.1|343.8|343|26414
1721031000000|2024-07-15 08:10:00|348.2|348|350.8|349.9|350.8|350|347.9|347.4|21742
1721031300000|2024-07-15 08:15:00|350.3|349.1|348.1|347.5|350.3|349.2|348.1|347.5|14917
1721031600000|2024-07-15 08:20:00|348|347.3|345.3|344.6|348.1|347.5|345.3|344.1|28742
1721031900000|2024-07-15 08:25:00|344.3|344.7|346.6|345.8|346.6|345.8|344.3|343.9|12371
1721032200000|2024-07-15 08:30:00|347|346|343.4|342.2|347|346.5|343.4|342.1|19474
1721032500000|2024-07-15 08:35:00|343.7|343|346.6|345.8|347|346|343.7|342.6|21597
1721032800000|2024-07-15 08:40:00|346.5|345.9|344.5|343.7|346.5|345.9|344.5|343.7|11887
1721033100000|2024-07-15 08:45:00|343.6|343.6|343.4|342.6|343.8|343.6|342.3|341.7|18977
1721033400000|2024-07-15 08:50:00|343.2|342.7|343.5|342.9|343.5|342.9|341|340.5|49381
1721033700000|2024-07-15 08:55:00|343.7|343.5|344.9|344.1|345.3|344.5|342.4|341.9|58091
1721034000000|2024-07-15 09:00:00|344.4|343.8|342.3|341.6|344.4|343.8|342.2|341.4|44900
1721034300000|2024-07-15 09:05:00|342.5|341.9|345.3|344.3|345.3|344.3|342.3|341.9|14796
1721034600000|2024-07-15 09:10:00|345.7|344.6|344.7|344.1|345.7|344.9|344.3|343.5|7753
1721034900000|2024-07-15 09:15:00|344.9|344.2|345.2|344.5|345.2|344.5|344.9|344.2|14367
1721035200000|2024-07-15 09:20:00|345.3|344.6|345.4|344.6|347.4|346.3|345.3|344.6|26089
1721035500000|2024-07-15 09:25:00|345.2|343.9|346.4|345.2|346.4|345.2|344.9|343.9|7094
1721035800000|2024-07-15 09:30:00|346.2|344.4|342.2|341.3|346.2|344.4|342.2|341.2|16121
1721036100000|2024-07-15 09:35:00|342.1|340.8|340.1|339.2|342.1|340.8|339.8|339.2|19364
1721036400000|2024-07-15 09:40:00|340.8|340.1|340.8|339.9|340.9|340.2|340.1|339.3|52642
1721036700000|2024-07-15 09:45:00|340.7|340|341|340.3|342.5|340.8|340.7|339.9|35983
1721037000000|2024-07-15 09:50:00|341.1|340.1|343.1|341.8|343.4|342.3|340.6|340.1|26542
1721037300000|2024-07-15 09:55:00|342.9|341.9|342.3|341.3|343.6|342.5|341.8|341.3|17609
1721037600000|2024-07-15 10:00:00|343.2|341.2|344.2|343.2|344.2|343.2|343.2|341.2|14406
1721037900000|2024-07-15 10:05:00|344.1|343.3|343.4|342.3|344.2|343.4|343.4|342.3|10845
1721038200000|2024-07-15 10:10:00|343.3|342.1|341.5|340.8|343.3|342.1|341|340.4|19756
1721038500000|2024-07-15 10:15:00|341.4|340.5|340.7|340.2|341.4|340.7|340.7|340.2|22028
1721038800000|2024-07-15 10:20:00|340.6|340.1|340.8|340.3|340.9|340.4|339.8|339.5|27000
1721039100000|2024-07-15 10:25:00|340.9|340.4|340.1|339.8|341.1|340.4|339.8|339.2|15527
1721039400000|2024-07-15 10:30:00|340.5|339.9|340.2|339.7|340.5|340|339.8|339.2|33215
1721039700000|2024-07-15 10:35:00|340.1|339.5|339.6|339|340.1|339.5|339.6|339|8901
1721040000000|2024-07-15 10:40:00|339.2|338.6|338.8|338.1|339.2|338.6|338.8|338|17656
1721040300000|2024-07-15 10:45:00|338.9|338.2|338|337|339|338.3|338|336.8|18164
1721040600000|2024-07-15 10:50:00|337.9|336.8|338.4|337.3|338.4|337.3|336.8|335.7|19248
1721040900000|2024-07-15 10:55:00|338.3|337.4|338.2|337.5|338.9|338.2|338.2|337.4|16381
1721041200000|2024-07-15 11:00:00|338|337.4|338.4|337.4|338.4|337.4|337|336.9|10996
1721041500000|2024-07-15 11:05:00|338.3|337.5|337.7|337.3|338.3|337.7|337.7|337.3|7648
1721041800000|2024-07-15 11:10:00|337.6|337.2|337.6|337|337.7|337.2|337|336.9|36054
1721042100000|2024-07-15 11:15:00|337.8|337.1|337.5|336.5|337.9|337.5|336.8|336.2|22745
1721042400000|2024-07-15 11:20:00|337.3|336.6|337.4|336.6|337.4|336.7|336.4|335.8|12096
1721042700000|2024-07-15 11:25:00|337.5|336.5|337.5|336.6|337.5|336.6|337.3|336.5|3182
1721043000000|2024-07-15 11:30:00|337.4|336.7|336.7|336|337.5|336.7|336.6|336|20025
1721043300000|2024-07-15 11:35:00|336|335.9|336.5|336|337.4|336.9|336|335.9|10848
1721043600000|2024-07-15 11:40:00|336.2|335.4|335|334.5|336.5|335.8|334.7|334.1|26601
1721043900000|2024-07-15 11:45:00|334.7|334.2|333.2|332.8|334.7|334.2|333.2|332.6|58908
1721044200000|2024-07-15 11:50:00|333.3|332.9|333.9|333.2|333.9|333.2|333.3|332.9|11583
1721044500000|2024-07-15 11:55:00|334.6|333.3|337.9|337.3|338|337.3|334.5|333.3|19586
1721044800000|2024-07-15 12:00:00|337.5|337.7|335.3|334.3|337.8|337.7|335.3|334.3|16053
1721045100000|2024-07-15 12:05:00|335.4|333.7|334.3|333|335.4|333.7|333.7|333|11063
1721045400000|2024-07-15 12:10:00|334.2|333.1|334.2|333.3|334.2|333.3|334.2|333.1|6643
1721045700000|2024-07-15 12:15:00|334.1|333.2|333.1|332.5|334.1|333.2|331.3|330.9|16462
1721046000000|2024-07-15 12:20:00|333|332.3|331.9|331.2|333|332.3|331.5|330.9|11075
1721046300000|2024-07-15 12:25:00|333|332.3|332.6|331.8|333.1|332.3|332.3|331.3|32145
1721046600000|2024-07-15 12:30:00|332.5|331.7|332|331|332.6|331.7|330.8|330|37144
1721046900000|2024-07-15 12:35:00|331.7|331.1|331.1|330.6|332|331.4|331|330|17748
1721047200000|2024-07-15 12:40:00|331.3|330.4|330.7|330.2|331.5|330.6|330.7|330.1|27375
1721047500000|2024-07-15 12:45:00|330.4|329.9|331.4|330.8|331.7|331.1|330.4|329.9|14529
1721047800000|2024-07-15 12:50:00|331.1|330.6|330.4|329.8|331.1|330.6|330.3|329.8|7461
1721048100000|2024-07-15 12:55:00|330.3|329.5|329.7|328.7|332|331.4|329.7|328.7|55750
1721048400000|2024-07-15 13:00:00|329.6|329|331|330.5|331|330.5|329.6|329|15002
1721048700000|2024-07-15 13:05:00|330.9|330.7|329.9|329.1|330.9|330.7|329.2|328.7|22389
1721049000000|2024-07-15 13:10:00|330|329.2|330.2|329.6|330.6|330.1|329.9|329.2|20036
1721049300000|2024-07-15 13:15:00|330.6|329.9|331.8|331.5|332.6|332|330|329.6|28870
1721049600000|2024-07-15 13:20:00|331.9|331.4|331.5|330.8|332.5|332.1|331.5|330.8|29876
1721049900000|2024-07-15 13:25:00|331.6|331.1|331.3|330.9|331.6|331.3|330.8|330.3|30269
1721050200000|2024-07-15 13:30:00|331.9|331|331|330.4|331.9|331.3|330.6|330|14489
1721050500000|2024-07-15 13:35:00|330.9|330.5|331|330.5|331|330.6|330.9|330.5|17485
1721050800000|2024-07-15 13:40:00|330.9|330.4|330.7|330.1|331|330.4|329.4|328.9|27163
1721051100000|2024-07-15 13:45:00|330.6|330.4|335|334.7|335.1|334.8|330.6|330.3|39729
1721051400000|2024-07-15 13:50:00|334.8|334.6|334.9|334.3|334.9|334.6|332.6|331.8|37622
1721051700000|2024-07-15 13:55:00|334.5|334.4|332.4|332|334.5|334.4|332.2|332|18965
1721052000000|2024-07-15 14:00:00|332.6|332.3|332.8|332.4|333.3|333|332.6|332.2|42610
1721052300000|2024-07-15 14:05:00|332.7|332.1|333.5|333.2|333.5|333.2|332.1|331.9|10505
1721052600000|2024-07-15 14:10:00|333.7|333.5|331.9|331.5|334.5|334.1|331.7|331.5|44601
1721052900000|2024-07-15 14:15:00|332.2|331.6|334.9|334.6|335|334.8|332.2|331.6|36167
1721053200000|2024-07-15 14:20:00|335|334.7|336.3|335.9|336.7|336.5|335|334.7|19398
1721053500000|2024-07-15 14:25:00|336.2|335.8|336.6|335.7|337.6|337.1|335.2|335|12733
1721053800000|2024-07-15 14:30:00|336.5|335.8|338.2|337.9|338.2|337.9|336.1|335.7|8494
1721054100000|2024-07-15 14:35:00|338.6|337.7|338.4|338|338.6|338.1|338.3|337.7|18132
1721054400000|2024-07-15 14:40:00|338.3|337.9|337.4|336.9|338.3|337.9|337|336.6|23974
1721054700000|2024-07-15 14:45:00|337.3|336.2|337.2|336.6|337.3|336.6|336.3|335.7|20800
1721055000000|2024-07-15 14:50:00|337.3|336.8|336.3|335.9|337.7|337.4|336.3|335.9|42422
1721055300000|2024-07-15 14:55:00|336.2|335.8|338|337.5|338|337.5|336.1|335.3|55838
1721055600000|2024-07-15 15:00:00|338.3|337.6|340.2|339.9|341.6|341.1|338.3|337.6|21786
1721055900000|2024-07-15 15:05:00|340.1|339.8|339.5|339|340.1|339.9|339.3|338.9|11227
1721056200000|2024-07-15 15:10:00|339.4|339.1|340.3|339.8|340.3|339.8|338.8|338.5|32789
1721056500000|2024-07-15 15:15:00|340.5|339.9|342.8|342.5|342.8|342.6|340.5|339.9|32223
1721056800000|2024-07-15 15:20:00|342.7|342.4|340.9|340.5|342.7|342.4|340.4|340|74521
1721057100000|2024-07-15 15:25:00|340.8|340.6|339.8|339.3|341.3|341|339.5|339.3|74757
1721113500000|2024-07-16 07:05:00|387.7|385.1|405.1|401.9|408|403.6|387.5|385.1|477095
1721113800000|2024-07-16 07:10:00|405.3|402.1|404|401.8|409.6|405.4|401|400|408750
1721114100000|2024-07-16 07:15:00|403.9|401.9|400|399.8|406|403.2|399.5|397|247928
1721114400000|2024-07-16 07:20:00|401.3|399.7|399|398.3|402|400.9|396|394.6|454245
1721114700000|2024-07-16 07:25:00|399.5|398.4|402.3|401.2|404|401.8|398.8|397.9|312837
1721115000000|2024-07-16 07:30:00|402.2|401|400|399.4|402.2|401.3|398.8|398|135259
1721115300000|2024-07-16 07:35:00|399.9|399.1|394.3|393|401|400.1|393.8|393|162127
1721115600000|2024-07-16 07:40:00|394.2|392.7|390.6|389.9|395|392.9|389.5|389|144543
1721115900000|2024-07-16 07:45:00|390.3|390|383.6|382.6|391.4|390.4|380.9|379.5|166632
1721116200000|2024-07-16 07:50:00|383.9|382.7|384.3|382.7|384.8|383.2|377.8|377.1|72605
1721116500000|2024-07-16 07:55:00|384.6|383|381.4|380.6|384.6|383.9|381.4|380.5|67523
1721116800000|2024-07-16 08:00:00|382.1|380.8|378.5|377.5|383|382.2|377.9|376.1|127959
1721117100000|2024-07-16 08:05:00|378.4|377.2|381.7|380.6|386.6|385.2|378.1|377.2|86435
1721117400000|2024-07-16 08:10:00|381.4|380.2|382.3|380.9|382.4|380.9|380.2|378.9|51394
1721117700000|2024-07-16 08:15:00|380.8|379.7|382.1|380.9|382.1|380.9|377.4|376.1|54263
1721118000000|2024-07-16 08:20:00|382.4|381|384.9|383.4|385.3|384.5|382.4|381|226927
1721118300000|2024-07-16 08:25:00|384.8|383|390.1|388.5|390.8|389.3|383.7|382.7|25793
1721118600000|2024-07-16 08:30:00|389.9|388.6|390.8|388.8|393.9|391|389.2|387.9|51940
1721118900000|2024-07-16 08:35:00|390.2|388.9|388.6|387.3|390.2|389.6|387.2|386.1|80052
1721119200000|2024-07-16 08:40:00|388.3|386.7|390.9|390|391.9|390.6|388.3|386.7|53404
1721119500000|2024-07-16 08:45:00|390.8|390.2|391.1|390|392|390.9|390.8|389.9|56376
1721119800000|2024-07-16 08:50:00|390|390.1|393.2|392.1|393.7|393.1|389.8|388.6|78421
1721120100000|2024-07-16 08:55:00|393.1|391.2|394.3|392.7|394.6|393.3|392|391.2|84300
1721120400000|2024-07-16 09:00:00|393.4|392.8|393.5|392.5|394.3|393|393.4|392.3|35257
1721120700000|2024-07-16 09:05:00|393.4|392.7|390|388.6|395.4|394.5|390|387.8|59607
1721121000000|2024-07-16 09:10:00|391.3|388.7|395.2|393.9|396.7|395.1|391.3|388.7|34147
1721121300000|2024-07-16 09:15:00|395.5|394|396.4|394.9|396.5|395.6|393.2|391.5|47442
1721121600000|2024-07-16 09:20:00|396.3|393.6|391.1|390.2|396.3|394.6|391.1|390.2|111797
1721121900000|2024-07-16 09:25:00|391|389.8|390.1|389.2|391|390|390|389.2|194984
1721122200000|2024-07-16 09:30:00|390.5|389.8|390.7|389.3|391.2|390.2|390.4|389.3|23068
1721122500000|2024-07-16 09:35:00|390.6|389.4|390.2|389.5|390.6|389.9|389|388.5|21390
1721122800000|2024-07-16 09:40:00|389.5|388.7|390.5|389.9|394.9|391.7|389.5|388.7|100260
1721123100000|2024-07-16 09:45:00|391|389.6|393|391.7|393|391.7|390.5|389.6|13669
1721123400000|2024-07-16 09:50:00|392.9|392.3|390.8|390.3|394|392.6|390.4|389.4|44455
1721123700000|2024-07-16 09:55:00|389.9|389.4|390.5|389.7|390.5|389.7|389.8|388.4|17689
1721124000000|2024-07-16 10:00:00|391.1|390|393.4|392.2|393.5|392.2|391.1|390|23169
1721124300000|2024-07-16 10:05:00|393.3|392.3|390.5|389.4|393.4|392.9|390.5|389.4|43521
1721124600000|2024-07-16 10:10:00|390.4|389.5|390.4|389.5|391|390.1|390.3|389.4|16209
1721124900000|2024-07-16 10:15:00|391|390.3|390.1|388.5|391.1|390.3|389.7|388|16077
1721125200000|2024-07-16 10:20:00|390|388.6|385.3|383.7|390.1|389.2|384.8|383.5|19150
1721125500000|2024-07-16 10:25:00|385.2|382.4|384.3|382.8|385.2|382.8|384.3|382.4|7542
1721125800000|2024-07-16 10:30:00|384.1|382.9|384.3|383.3|384.3|383.3|383.5|382.3|13487
1721126100000|2024-07-16 10:35:00|383.8|383.1|385.4|384.1|385.7|384.6|383.6|383.1|51003
1721126400000|2024-07-16 10:40:00|384.7|384.2|380.8|379.9|384.7|384.2|380.8|379.9|6644
1721126700000|2024-07-16 10:45:00|380.7|381.4|382.7|381.4|383.1|381.6|380.6|380.9|22165
1721127000000|2024-07-16 10:50:00|381.8|380.2|382.5|381|382.6|381.2|381.7|380.2|17861
1721127300000|2024-07-16 10:55:00|382.4|381.1|379.2|377.1|383.4|382|379.2|376.8|13725
1721127600000|2024-07-16 11:00:00|379|377|381.9|381.3|381.9|381.3|378.2|377|38084
1721127900000|2024-07-16 11:05:00|382.8|381.2|381.1|380.5|382.8|381.3|381.1|380.5|9546
1721128200000|2024-07-16 11:10:00|381|379.5|381.6|380.4|381.6|380.4|380.4|379.5|26155
1721128500000|2024-07-16 11:15:00|381.5|380.5|380|379|381.6|380.7|380|379|58650
1721128800000|2024-07-16 11:20:00|380.9|379.1|378.9|378.1|380.9|379.7|378.6|378.1|26797
1721129100000|2024-07-16 11:25:00|379|378.2|378.2|377.1|379.2|378.8|378.2|377.1|27172
1721129400000|2024-07-16 11:30:00|378.5|377.3|376.3|375.2|378.5|377.4|376.3|375.2|17706
1721129700000|2024-07-16 11:35:00|376|374.9|373.8|372.9|376|375|373.3|372.8|25053
1721130000000|2024-07-16 11:40:00|374.4|373.1|372.9|371.8|375|374|372.9|371.6|16936
1721130300000|2024-07-16 11:45:00|372.8|372|372.1|371.5|372.8|372.2|372.1|371.5|32405
1721130600000|2024-07-16 11:50:00|||||||||18308
1721130900000|2024-07-16 11:55:00|372.7|371.6|372.3|371.6|374.7|373.4|370.8|370.4|159226
1721131200000|2024-07-16 12:00:00|372.2|372.5|375.2|374|375.4|374|372.2|372.5|17133
1721131500000|2024-07-16 12:05:00|375.1|374.1|375|374.5|375.2|375.1|374.8|374.1|16998
1721131800000|2024-07-16 12:10:00|374.7|373.9|372.4|371.6|374.7|373.9|372.4|371.6|18947
1721132100000|2024-07-16 12:15:00|372|371.7|371.6|371.2|372|372|371.6|371.1|4840
1721132400000|2024-07-16 12:20:00|372|371.3|371.7|371|372|371.3|371.4|371|16517
1721132700000|2024-07-16 12:25:00|371.2|370.7|375.7|373.1|376.9|373.1|369.5|368.4|45257
1721133000000|2024-07-16 12:30:00|372|369.6|370.9|369.5|375.7|373.5|370.9|369.5|33991
1721133300000|2024-07-16 12:35:00|371|369.7|367.9|367|371|370.3|367.9|367|10519
1721133600000|2024-07-16 12:40:00|367.8|366.9|372.2|371.1|372.2|371.1|367.1|366.2|13849
1721133900000|2024-07-16 12:45:00|370.9|371.2|370.1|368.7|371.9|371.3|370.1|368.7|11121
1721134200000|2024-07-16 12:50:00|370.3|368.9|370.3|369.5|370.3|369.5|368.8|366.7|18807
1721134500000|2024-07-16 12:55:00|370.6|369.6|373|372.5|373.6|372.7|370.6|369.6|17686
1721134800000|2024-07-16 13:00:00|373.6|372.7|376.4|375.8|377.6|376.7|373.6|372.7|22152
1721135100000|2024-07-16 13:05:00|376.3|375.5|376.6|375.8|376.6|375.8|376.1|375.5|7710
1721135400000|2024-07-16 13:10:00|376.7|376.2|377.3|376.4|377.3|376.7|376.7|375.9|10636
1721135700000|2024-07-16 13:15:00|377|376.2|373.5|372.1|377|376.2|373.5|372.1|14205
1721136000000|2024-07-16 13:20:00|373.4|372.2|373.3|372.3|373.4|372.3|372.6|371.8|6837
1721136300000|2024-07-16 13:25:00|373.5|372.6|374.9|374|374.9|374|373.4|372.6|7847
1721136600000|2024-07-16 13:30:00|375.8|374.2|376.8|375.9|378.5|377|375.7|374.2|22757
1721136900000|2024-07-16 13:35:00|376.2|375.5|374.4|373.8|376.5|375.6|374.3|373.2|8936
1721137200000|2024-07-16 13:40:00|374.7|373.9|374.4|374|374.7|374.2|373.8|373.4|15736
1721137500000|2024-07-16 13:45:00|374.1|373.5|374.3|373.7|374.4|373.9|373.9|373.5|10842
1721137800000|2024-07-16 13:50:00|374.8|374.2|374.5|373.9|376.8|375.2|374.5|373.9|13176
1721138100000|2024-07-16 13:55:00|374.3|373.8|373.3|372.5|374.5|374.1|373|372.5|10526
1721138400000|2024-07-16 14:00:00|373.2|372.8|371.5|370.9|373.6|372.9|371.4|370.9|23183
1721138700000|2024-07-16 14:05:00|371.1|370.5|370.1|369.4|371.4|370.9|370|369.4|19125
1721139000000|2024-07-16 14:10:00|369.8|369.3|370.8|369.9|372|371.1|369.6|369.3|15250
1721139300000|2024-07-16 14:15:00|370.7|370|366.8|366.4|370.7|370.4|366.5|366.1|32904
1721139600000|2024-07-16 14:20:00|366.9|366.6|371.9|371.1|373.5|372.6|365.5|365|296593
1721139900000|2024-07-16 14:25:00|372.4|371.9|370.2|369.7|372.5|371.9|369.3|367.5|56831
1721140200000|2024-07-16 14:30:00|369.7|369.3|367|366.4|370.1|369.6|366.6|366.2|16393
1721140500000|2024-07-16 14:35:00|367.2|366.7|367.1|366.6|370|369.4|366.7|366.6|19221
1721140800000|2024-07-16 14:40:00|367.3|366.7|364.2|363.5|367.4|367|364.2|363.5|15514
1721141100000|2024-07-16 14:45:00|364.1|362.7|366|365.2|366|365.2|362.1|361.8|146177
1721141400000|2024-07-16 14:50:00|366.8|365.8|366.1|365.4|368.7|368.2|365.9|365.4|30067
1721141700000|2024-07-16 14:55:00|365.9|365.6|360.9|360.4|366.1|365.6|360.8|360.3|43026
1721142000000|2024-07-16 15:00:00|360.7|360.5|361.3|360.6|361.5|361|359.2|358.9|70780
1721142300000|2024-07-16 15:05:00|361.2|360.9|363.1|362.9|364.4|363.4|361.2|360.6|24612
1721142600000|2024-07-16 15:10:00|363|362.6|363.4|363|364.1|363.4|361|360.6|56545
1721142900000|2024-07-16 15:15:00|363.3|362.9|365|364.5|366.6|366.3|362|361.6|40116
1721143200000|2024-07-16 15:20:00|364.8|364.7|368.3|367|368.3|367|364.2|364|2847933
1721143500000|2024-07-16 15:25:00|368.2|367.1|365.6|361.3|369.2|368.3|362.9|361.3|203480
1721199600000|2024-07-17 07:00:00|365.3|363.4|367.7|364.8|372.5|368.8|365.1|362.7|50380
1721199900000|2024-07-17 07:05:00|367|365.1|366.5|364|369.9|367.2|366.3|364|12264
1721200200000|2024-07-17 07:10:00|366.4|364.1|364.5|362.3|369.3|366.8|364.5|362.3|12514
1721200500000|2024-07-17 07:15:00|366|362.4|365.7|363.9|366.3|365.3|365.7|362.4|22933
1721200800000|2024-07-17 07:20:00|365.5|364|364.5|362.6|366.5|365.7|364.5|361.9|16410
1721201100000|2024-07-17 07:25:00|363.3|363|362.1|361|363.3|363|362.1|361|7880
1721201400000|2024-07-17 07:30:00|361.9|360.6|359.6|358.6|361.9|360.6|359.3|357.7|36250
1721201700000|2024-07-17 07:35:00|359.5|358.7|357.5|355.8|359.5|359|356.9|355.2|25380
1721202000000|2024-07-17 07:40:00|357.3|355.7|354.9|353.7|357.4|357|354.9|353.2|73540
1721202300000|2024-07-17 07:45:00|354.8|354.3|354|353.4|355.5|354.5|353.3|352.2|39890
1721202600000|2024-07-17 07:50:00|353.9|352.8|355.1|354|357|355.4|353.7|352.8|105872
1721202900000|2024-07-17 07:55:00|355.9|355.2|357|356|357.4|356.3|355.8|354.6|11144
1721203200000|2024-07-17 08:00:00|356|355.9|352.8|351.8|356|356.1|352.7|351|34452
1721203500000|2024-07-17 08:05:00|352.9|351.9|354.5|353.5|354.8|354|352.1|350.8|72787
1721203800000|2024-07-17 08:10:00|355.4|354.7|356.7|355.5|357.9|356.4|354.7|353.6|17075
1721204100000|2024-07-17 08:15:00|357|356.3|352.4|351|357|356.3|351.2|350.1|293629
1721204400000|2024-07-17 08:20:00|352.3|351.1|355.4|354.6|355.6|354.6|352.3|351.1|9342
1721204700000|2024-07-17 08:25:00|356|355|356.1|355|356.8|356|355.6|354.9|23707
1721205000000|2024-07-17 08:30:00||355.4||355.5||355.9||355.4|9499
1721205300000|2024-07-17 08:35:00|355.9|354.4|358|357.1|358.3|358|355.3|354.4|9364
1721205600000|2024-07-17 08:40:00|357.8|357.4|356.7|355.7|357.8|357.4|356.7|355.7|4261
1721205900000|2024-07-17 08:45:00|357|355.8|357.5|356.7|357.8|357|357|355.8|4062
1721206200000|2024-07-17 08:50:00|357.4|357.3|359.2|358.5|360|359.1|357.4|357.3|4055
1721206500000|2024-07-17 08:55:00|358.9|358.6|357.1|355.3|358.9|358.8|357|355.3|6505
1721206800000|2024-07-17 09:00:00|357.7|355.2|358.6|358|358.8|358|357.4|355.2|8309
1721207100000|2024-07-17 09:05:00|358.5|357.8|357.9|357.1|358.5|357.8|357.9|357.1|7661
1721207400000|2024-07-17 09:10:00|357.7|357.2|357.3|356.6|357.7|357.2|357.3|356.6|3898
1721207700000|2024-07-17 09:15:00|358.3|356.7|357.8|356.6|358.3|357.5|357.8|356.6|4677
1721208000000|2024-07-17 09:20:00|357|356.7|356.2|355.6|357|356.9|356.1|355.5|29669
1721208300000|2024-07-17 09:25:00|356.3|355.7|355.8|354.8|357.4|356.7|355.8|354.8|16841
1721208600000|2024-07-17 09:30:00|355.7|354.9|355.1|354.4|355.7|355|355.1|354.4|1527
1721208900000|2024-07-17 09:35:00|354.7|353|352.8|351.7|354.7|353|352.8|351.7|4219
1721209200000|2024-07-17 09:40:00|352.5|351.8|353.1|352.2|353.1|352.2|352.3|351.8|49849
1721209500000|2024-07-17 09:45:00|352.9|352.4|350.8|349.9|352.9|352.6|350.1|349.1|56547
1721209800000|2024-07-17 09:50:00|350.5|349.7|347.9|346.4|350.8|349.7|347.9|346.4|17513
1721210100000|2024-07-17 09:55:00|347.8|346.3|346.9|346.3|347.8|346.7|346.8|346.3|16403
1721210400000|2024-07-17 10:00:00|346.8|346.4|348.5|347.2|348.5|347.2|346.1|345.3|9887
1721210700000|2024-07-17 10:05:00|348.4|347.3|347.9|347.2|348.5|347.3|347.9|347.2|15706
1721211000000|2024-07-17 10:10:00|347.8|346.6|347|346.4|347.8|346.6|346.5|345.6|8737
1721211300000|2024-07-17 10:15:00|346.7|346.2|349.1|347.8|349.1|347.8|346.3|345.8|36349
1721211600000|2024-07-17 10:20:00|349.4|348.2|351.6|350.8|352.6|351.2|349.3|348.2|15395
1721211900000|2024-07-17 10:25:00|352.1|350.9|354.2|352.8|355.7|354.2|352|350.8|35400
1721212200000|2024-07-17 10:30:00|354.1|353.9|357.7|356.7|358|356.7|354|353.9|9092
1721212500000|2024-07-17 10:35:00|356.7|356.8|356.8|355.9|356.8|356.8|356.5|355.3|3972
1721212800000|2024-07-17 10:40:00|357.5|356|355|353.7|358.2|357.5|355|353.7|7447
1721213100000|2024-07-17 10:45:00|354.9|353.9|356.5|355.5|356.5|355.5|354.9|353.9|2098
1721213400000|2024-07-17 10:50:00|357|356.4|355.9|355.1|357|356.5|355.9|355.1|7016
1721213700000|2024-07-17 10:55:00|355.3|354.6|354.8|354.1|355.3|354.6|354.2|352.8|7500
1721214000000|2024-07-17 11:00:00|354.7|353.5|350.5|349.2|354.7|353.5|350.5|349.2|25386
1721214300000|2024-07-17 11:05:00|350.6|349.3|351|349.6|351.2|350.2|350.6|349.2|5900
1721214600000|2024-07-17 11:10:00|350.9|349.3|350.5|349.4|350.9|349.4|350.5|349.3|8970
1721214900000|2024-07-17 11:15:00|||||||||6835
1721215200000|2024-07-17 11:20:00|||||||||954
1721215500000|2024-07-17 11:25:00|350.4||350||350.4||350||4777
1721215800000|2024-07-17 11:30:00|351.3|350.7|351.5|350.4|351.5|350.7|351.3|350.4|1485
1721216100000|2024-07-17 11:35:00|351.3|350.3|349.3|348.1|351.3|350.3|349.3|348.1|7451
1721216400000|2024-07-17 11:40:00|349.1|348.2|350.2|349.4|350.2|349.5|349.1|348.1|13643
1721216700000|2024-07-17 11:45:00|349.9|349.1|349.1|348.6|350|349.2|349.1|348.6|2652
1721217000000|2024-07-17 11:50:00|350.5|349.8|349.2|348.5|350.5|349.8|348.8|348.3|13716
1721217300000|2024-07-17 11:55:00|348.9|348.4|348.4|347.6|349.4|348.9|348.4|347.2|22863
1721217600000|2024-07-17 12:00:00|348.3|347.4|350|349.2|351|350|347.9|347.4|33306
1721217900000|2024-07-17 12:05:00|349.9|349.1|352.7|351.9|353.5|352|349.9|349|8653
1721218200000|2024-07-17 12:10:00|352.9|352.2|352.9|352|353.7|353.2|352.9|352|834
1721218500000|2024-07-17 12:15:00|352.3|351.7|352.1|351.5|352.3|351.7|352.1|351.5|8683
1721218800000|2024-07-17 12:20:00|351.7|350.2|351.4|350.5|351.7|350.5|351.4|350.2|725
1721219100000|2024-07-17 12:25:00|351.3|350.4|351.1|350.2|351.4|350.8|351|350.2|11423
1721219400000|2024-07-17 12:30:00|350.7|349.7|348.1|347.5|350.8|349.7|347.3|346.1|19779
1721219700000|2024-07-17 12:35:00|348|347.4|349|348|349|348|348|347.4|9841
1721220000000|2024-07-17 12:40:00|349.8|348.3|349.6|348.9|349.8|349|349.6|348.3|934
1721220300000|2024-07-17 12:45:00|349.5|347.6|347.9|346.9|349.5|347.6|347.9|346.9|12528
1721220600000|2024-07-17 12:50:00|347.8|346.8|347.8|346.8|347.8|347.2|347.8|346.8|32887
1721220900000|2024-07-17 12:55:00|347.7|346.9|348|347.4|348|347.4|347|346.6|6769
1721221200000|2024-07-17 13:00:00|348.5|347.8|348.3|347.4|348.5|347.9|347.6|346.8|15736
1721221500000|2024-07-17 13:05:00|349.1|347.5|347.8|346.9|349.1|348.6|347.8|346.9|5570
1721221800000|2024-07-17 13:10:00|348.2|346.8|348.5|348|348.8|348.6|348.2|346.8|4872
1721222100000|2024-07-17 13:15:00|348.3|347.8|352.2|351|354|353.7|348.3|347.8|8612
1721222400000|2024-07-17 13:20:00|352.1|351.1|351.5|350.4|352.1|351.1|350.8|350.3|15776
1721222700000|2024-07-17 13:25:00|351.3|350.3|350|349.4|351.9|351.3|349.8|349.3|5017
1721223000000|2024-07-17 13:30:00|350.4|349.8|351|350.4|351.3|350.8|350.4|349.8|5089
1721223300000|2024-07-17 13:35:00|351.3|350.7|350.9|350.4|352.9|351.7|350.5|349.6|16122
1721223600000|2024-07-17 13:40:00|350.3|350.6|354.8|353.8|354.8|353.8|350.2|349.5|12911
1721223900000|2024-07-17 13:45:00|355.1|353.9|355.2|354.5|355.2|354.5|352.8|352.3|22994
1721224200000|2024-07-17 13:50:00|355.4|354.6|354.6|353.8|357.7|357|354.3|353.7|14271
1721224500000|2024-07-17 13:55:00|354.7|354.1|353.8|353.2|354.7|354.5|353.6|353.1|8494
1721224800000|2024-07-17 14:00:00|354.6|353.3|354|353.5|354.6|353.9|353.7|353|7470
1721225100000|2024-07-17 14:05:00|354.8|354.3|352.4|351.3|354.8|354.3|352.4|351.3|8587
1721225400000|2024-07-17 14:10:00|352.3|351.4|352|351.4|352.4|351.8|351.6|351.1|11730
1721225700000|2024-07-17 14:15:00|351.4|350.9|350.7|350.4|352.4|352|350.1|349.3|9626
1721226000000|2024-07-17 14:20:00|350.8|350.7|350.5|349.9|351.7|351.2|350.4|349.9|10005
1721226300000|2024-07-17 14:25:00|351|350.5|351.9|351.5|352|351.6|350.9|350.4|20014
1721226600000|2024-07-17 14:30:00|351.8|351.8|353.6|353.4|354.4|353.9|351.8|351.8|158626
1721226900000|2024-07-17 14:35:00|353.5|353.3|353.2|352.9|353.8|353.6|353.2|352.9|5468
1721227200000|2024-07-17 14:40:00|353.4|353|353.5|353.3|354.4|354|353.1|352.7|17309
1721227500000|2024-07-17 14:45:00|353.8|353.4|353.4|353.1|353.9|353.8|353.3|353.1|10902
1721227800000|2024-07-17 14:50:00|353.2|353|353.3|352.9|353.7|353.4|353|352.8|12241
1721228100000|2024-07-17 14:55:00|353|352.8|352.7|352.2|353|352.8|352.2|351.9|7957
1721228400000|2024-07-17 15:00:00|352.6|352|351.1|350.7|352.7|352.3|351.1|350.7|11486
1721228700000|2024-07-17 15:05:00|351|350.9|352.7|352.3|352.8|352.6|351|350.9|14464
1721229000000|2024-07-17 15:10:00|352.6|352.8|354|353.5|354|353.5|352.6|352.8|9250
1721229300000|2024-07-17 15:15:00|354.2|353.9|351.7|351.3|354.2|353.9|351.2|350.6|31298
1721229600000|2024-07-17 15:20:00|352|351.4|353.2|353|354|353.6|352|351.4|18061
1721229900000|2024-07-17 15:25:00|353.4|352.9|353.3|352.2|354.4|353.9|352.8|352.2|26325
1721286000000|2024-07-18 07:00:00|356.7|353.2|360.3|358.3|361.7|358.3|356.4|353.2|23495
1721286300000|2024-07-18 07:05:00|362.5|359.5|362|361.9|364.6|362.8|361.8|359.5|77564
1721286600000|2024-07-18 07:10:00|362.6|361.7|361.1|359.5|363|362|361.1|359.5|29050
1721286900000|2024-07-18 07:15:00|360.1|359.1|360.5|359.3|360.5|359.3|360.1|359.1|18510
1721287200000|2024-07-18 07:20:00|361.1|359.4|362|361.1|362|361.1|361.1|359.4|12670
1721287500000|2024-07-18 07:25:00|361.9|361.2|361.7|360.8|363.6|362.9|361.7|360.8|15612
1721287800000|2024-07-18 07:30:00|362|360.9|362|361.2|362.5|361.7|361.4|360.9|10424
1721288100000|2024-07-18 07:35:00|361.9|361.1|361.4|361.1|362|361.5|361.4|361.1|8958
1721288400000|2024-07-18 07:40:00|361.3|361.5|363|362.6|363|362.6|361.3|361.5|40387
1721288700000|2024-07-18 07:45:00|362.8|362.5|362.4|362.1|363|362.5|362.4|362|17270
1721289000000|2024-07-18 07:50:00|362.7|362.2|362.7|362.4|362.7|362.4|362.7|362.2|11624
1721289300000|2024-07-18 07:55:00|362.6|362.3|362.8|362.3|363|362.6|362.5|362|14000
1721289600000|2024-07-18 08:00:00|363|362.6|362|361.5|363|362.7|362|361.5|23236
1721289900000|2024-07-18 08:05:00|362.4|361.6|361.9|361.3|362.8|362.5|361.9|361.3|8550
1721290200000|2024-07-18 08:10:00|361.8|360.9|361.1|360.6|361.8|360.9|361.1|360.6|9647
1721290500000|2024-07-18 08:15:00|361|360.7|360.1|359.9|361.5|360.9|360.1|359.8|9313
1721290800000|2024-07-18 08:20:00|360.6|360.1|361.2|360.5|361.3|360.6|360.6|360|10623
1721291100000|2024-07-18 08:25:00|361.1|360.6|364|363.4|364.6|363.9|361|360.6|11225
1721291400000|2024-07-18 08:30:00|366.8|365.2|370.9|370.2|372.7|371|366.5|365.2|51595
1721291700000|2024-07-18 08:35:00|371|370|373.7|372.6|373.7|372.7|370.5|370|66670
1721292000000|2024-07-18 08:40:00|373.2|372.7|374|373.2|375|374|372.1|371.4|32448
1721292300000|2024-07-18 08:45:00|373.8|373|375|374.4|375|374.4|372.5|371.7|22575
1721292600000|2024-07-18 08:50:00|375.6|374.7|375.3|374.5|376.2|375.4|374.2|373.5|20369
1721292900000|2024-07-18 08:55:00|376.4|375.7|376|375.2|376.4|375.9|375.3|374.6|22988
1721293200000|2024-07-18 09:00:00|376.3|375.4|377.7|376.5|379.9|379.3|376.3|375.4|94338
1721293500000|2024-07-18 09:05:00|377.6|376.6|378|377.2|380|379.2|377.3|376.6|54503
1721293800000|2024-07-18 09:10:00|377.9|377.1|380.6|379.8|380.9|380.2|377.9|377.1|42114
1721294100000|2024-07-18 09:15:00|381.5|380.3|382.3|381.1|382.3|381.1|381.2|380|10291
1721294400000|2024-07-18 09:20:00|382.8|381.2|381.7|380.7|382.8|382|381|380.2|21511
1721294700000|2024-07-18 09:25:00|381|380.8|382.9|381.3|383.2|381.3|380.4|379.8|44527
1721295000000|2024-07-18 09:30:00|383.1|381.4|383.4|382.3|383.7|382.4|383|381.4|50864
1721295300000|2024-07-18 09:35:00|384.3|382.5|383|382.2|384.3|383.1|382|381.2|48480
1721295600000|2024-07-18 09:40:00|383.1|382.3|383.9|383.1|385|384|383.1|382.3|37756
1721295900000|2024-07-18 09:45:00|384.7|383.2|383.8|382.9|384.7|383.9|382.8|382.4|37128
1721296200000|2024-07-18 09:50:00|383.7|383|383|382.4|383.7|383.1|382.6|382.1|53670
1721296500000|2024-07-18 09:55:00|382.7|382.3|382.6|381.9|383.6|382.9|382.4|381.8|13585
1721296800000|2024-07-18 10:00:00|382.5|382|380.6|379.5|382.6|382|380.6|379.5|10691
1721297100000|2024-07-18 10:05:00|380.5|379.6|380.6|379.6|381.1|380.4|380.1|379.5|15591
1721297400000|2024-07-18 10:10:00|381.7|379.8|380|379.5|382.5|381.1|380|379.5|16112
1721297700000|2024-07-18 10:15:00|381.3|379.7|380.7|380.1|381.3|380.3|380|379.7|5152
1721298000000|2024-07-18 10:20:00|380.6|380|380.7|380.1|380.7|380.1|379.8|379.5|30138
1721298300000|2024-07-18 10:25:00|381.5|380.2|381.5|380.6|381.5|380.6|381.5|380.2|9170
1721298600000|2024-07-18 10:30:00|381.3|380.5|383.4|382.9|383.9|383.1|381.3|380.5|20603
1721298900000|2024-07-18 10:35:00|383.2|383|383.9|382.9|383.9|383|382.3|381.9|14310
1721299200000|2024-07-18 10:40:00|384|383|383.9|383.2|384|383.2|383.9|383|6492
1721299500000|2024-07-18 10:45:00|384.4|383.6|384.7|384.3|385|384.7|383.9|383.6|43881
1721299800000|2024-07-18 10:50:00|384.8|384.4|385|384.7|385.9|385.4|384.7|384.3|59797
1721300100000|2024-07-18 10:55:00|385.4|384.8|385.8|385.3|386.2|385.5|385|384.7|33320
1721300400000|2024-07-18 11:00:00|386.5|385.4|386.9|386.5|387.5|386.8|386|385.4|30019
1721300700000|2024-07-18 11:05:00|385.8|385.3|384.5|383.6|385.8|385.3|384.1|383.5|18741
1721301000000|2024-07-18 11:10:00|384.4|383.7|386.4|385.3|386.4|385.3|384.1|383.6|25953
1721301300000|2024-07-18 11:15:00|385.5|385.4|386.2|385.6|386.4|385.6|385.5|385.1|8705
1721301600000|2024-07-18 11:20:00|386|385.7|387.4|386.8|387.4|386.8|386|385.6|24180
1721301900000|2024-07-18 11:25:00|387.3|387.1|387.8|387.2|387.9|387.2|387.3|387.1|22729
1721302200000|2024-07-18 11:30:00|388.7|387.7|390|389.3|390|389.4|388.7|387.7|27291
1721302500000|2024-07-18 11:35:00|389.9|389.4|388.2|387.7|390.8|390.2|388.1|387.7|70882
1721302800000|2024-07-18 11:40:00|388.1|387.8|387.5|387|388.2|387.8|387.2|386.9|53386
1721303100000|2024-07-18 11:45:00|387.4|387.4|389.4|388.7|389.6|389.1|387.4|387.4|16210
1721303400000|2024-07-18 11:50:00|389.6|388.8|389|388.4|389.6|389.2|388.6|388.1|38168
1721303700000|2024-07-18 11:55:00|389.1|388.5|389.5|389|389.5|389|389.1|388.5|3829
1721304000000|2024-07-18 12:00:00|389.3|388.9|389.5|388.9|389.9|389.7|389.1|388.8|84982
1721304300000|2024-07-18 12:05:00|389.4|388.2|386.2|385.3|389.5|388.2|385.2|384.9|23493
1721304600000|2024-07-18 12:10:00|386.1|385.4|387.9|386.6|388|386.6|386|385.2|8939
1721304900000|2024-07-18 12:15:00|387.8|386.7|388.1|387.7|389|387.8|387.7|386.7|20147
1721305200000|2024-07-18 12:20:00|387.8|387.4|388.6|388.3|388.6|388.3|387.8|387.3|14236
1721305500000|2024-07-18 12:25:00|388.9|388.4|387.5|386.7|388.9|388.4|386.9|386.4|9751
1721305800000|2024-07-18 12:30:00|389.4|387.2|389.9|388.5|389.9|388.5|389.2|387.2|13980
1721306100000|2024-07-18 12:35:00|389.7|388.6|389.6|388.8|390|389.2|388.6|388.4|6435
1721306400000|2024-07-18 12:40:00|389.2|389|388.8|388.3|389.2|389.2|388.2|387.8|55275
1721306700000|2024-07-18 12:45:00|388.7|388.4|386.7|386.4|388.8|388.4|386.7|386.1|10579
1721307000000|2024-07-18 12:50:00|387.2|386.7|387.6|387.2|387.6|387.2|387.2|386.7|20530
1721307300000|2024-07-18 12:55:00|387.5|387.3|387.7|387.3|387.8|387.5|387.4|387.1|5848
1721307600000|2024-07-18 13:00:00|387|386.5|385.4|385.2|387|386.5|385.4|385.1|37881
1721307900000|2024-07-18 13:05:00|386|385.3|385.6|385.2|386|385.3|385.5|385.1|16471
1721308200000|2024-07-18 13:10:00|385.5|385.1|385.4|385.1|385.5|385.2|385.4|385.1|5608
1721308500000|2024-07-18 13:15:00|385.5|384.8|384|383.6|385.5|384.9|383|382.6|81296
1721308800000|2024-07-18 13:20:00|384.6|383.7|385.3|384.8|386.3|385.6|384.6|383.7|18470
1721309100000|2024-07-18 13:25:00|385.6|384.9|386.8|386.1|387.9|387.4|385.6|384.9|21641
1721309400000|2024-07-18 13:30:00|386.7|386.2|386.3|385.9|386.8|386.3|386.3|385.9|15563
1721309700000|2024-07-18 13:35:00|385.7|385.5|386.2|385.7|386.7|386|385.4|385|9424
1721310000000|2024-07-18 13:40:00|385.8|385.2|385.2|384.8|386.1|385.6|385.2|384.8|5163
1721310300000|2024-07-18 13:45:00|385.1|385.2|386|385.4|386.3|385.7|385.1|385.1|13557
1721310600000|2024-07-18 13:50:00|385.9|385.5|386.2|385.8|386.5|386|385.7|385.5|25031
1721310900000|2024-07-18 13:55:00|386|385.7|385.1|384.7|386|385.7|385.1|384.7|34214
1721311200000|2024-07-18 14:00:00|384.6|384.5|385.3|384.7|385.5|385.3|384.2|383.8|29139
1721311500000|2024-07-18 14:05:00|384.9|384.8|386|385.5|386.1|385.5|384.9|384.6|19176
1721311800000|2024-07-18 14:10:00|385.8|385.6|386.4|385.9|386.6|386.1|384.5|384.4|18977
1721312100000|2024-07-18 14:15:00|386.5|386|386.7|386.4|386.8|386.4|386.4|385.9|15830
1721312400000|2024-07-18 14:20:00|386.6|386.3|386.4|386|386.7|386.6|386.1|385.9|23788
1721312700000|2024-07-18 14:25:00|386.1|386.1|387|386.8|387|386.8|385.9|385.6|27199
1721313000000|2024-07-18 14:30:00|387.6|387|387.7|387.3|388.4|387.9|386.9|386.4|28040
1721313300000|2024-07-18 14:35:00|387.6|387|387.6|387.2|387.8|387.5|387.1|386.6|13532
1721313600000|2024-07-18 14:40:00|388.5|387.3|388|387.6|388.5|388.1|387.7|387.3|46957
1721313900000|2024-07-18 14:45:00|387.8|387.5|388.3|387.7|388.3|387.7|387|386.8|23511
1721314200000|2024-07-18 14:50:00|387.9|387.6|388.8|388.4|388.8|388.4|387.9|387.6|21655
1721314500000|2024-07-18 14:55:00|389.1|388.6|389.9|389.6|389.9|389.7|389.1|388.6|30009
1721315100000|2024-07-18 15:05:00|392.8|391.8|392.2|391.8|393.9|393.5|391.6|391|73505
1721315400000|2024-07-18 15:10:00|392.3|392|399.2|398.7|399.3|398.7|392.2|391.9|129358
1721315700000|2024-07-18 15:15:00|399|398.6|394.3|393.9|399.1|398.6|394|393.8|111528
1721316000000|2024-07-18 15:20:00|394.2|394|394.6|394.3|394.9|394.5|392.9|392.6|92672
1721316300000|2024-07-18 15:25:00|394.8|394.4|395|393.8|395.8|395.2|393.4|392.8|102508
1721372400000|2024-07-19 07:00:00|395.8|390.1|384.8|382.9|395.8|390.1|384.8|382.8|23613
1721372700000|2024-07-19 07:05:00|384.7|383.6|387.8|385.6|388.1|385.6|384.4|383.6|9987
1721373000000|2024-07-19 07:10:00|387.6|385.5|388|385.6|389.8|386.7|387.6|385.5|10171
1721373300000|2024-07-19 07:15:00|388.2|385.7|386|384|388.5|385.7|386|384|1180
1721373600000|2024-07-19 07:20:00|385.8|382.2|384.5|382.8|385.8|382.8|384|381.9|17120
1721373900000|2024-07-19 07:25:00|385.3|383|385.3|383.1|385.4|383.1|385.3|383|1367
1721374200000|2024-07-19 07:30:00|385.1|383.2|382.6|381.2|385.1|383.2|382.6|381.2|6106
1721374500000|2024-07-19 07:35:00|382.1|381.1|381.9|380.3|382.1|381.1|379.2|377.9|20605
1721374800000|2024-07-19 07:40:00|382.9|380.4|382.6|381.1|382.9|381.1|381.8|380.4|6032
1721375100000|2024-07-19 07:45:00|383.3|381.2|384.5|382.4|384.6|382.4|383.3|381.2|5362
1721375400000|2024-07-19 07:50:00|384.6|382.5|385.4|383.4|385.5|383.4|383.7|382.5|640
1721375700000|2024-07-19 07:55:00|385.5|382.2|383.5|382.5|385.6|382.8|382.5|382|5934
1721376000000|2024-07-19 08:00:00|383.4|382.4|383.3|381.8|383.4|382.4|382.2|380.4|4762
1721376300000|2024-07-19 08:05:00|||||||||1244
1721376600000|2024-07-19 08:10:00|382.4|380.2|381.7|380.2|382.4|380.2|381.7|380.2|5249
1721376900000|2024-07-19 08:15:00|381.6|379.6|380.8|379.6|381.6|380.2|380.4|379.6|2448
1721377200000|2024-07-19 08:20:00|380.9||381||381||380.9||3342
1721377500000|2024-07-19 08:25:00|380.9|379.7|381|380|381|380.1|380.4|379.6|7969
1721377800000|2024-07-19 08:30:00|380.9|380.1|380.9|380|380.9|380.1|380.9|380|3325
1721378100000|2024-07-19 08:35:00|381|379.7|381|379.7|381|379.7|380.8|379.7|7568
1721378400000|2024-07-19 08:40:00|380.9|379.8|380.9|379.7|381|379.8|380.9|379.7|263
1721378700000|2024-07-19 08:45:00|380.8|379.8|380.8|379.7|380.8|379.8|380.8|379.7|1032
1721379000000|2024-07-19 08:50:00|380.7|379.1|376.9|375.6|380.7|379.4|376.6|375.4|14876
1721379300000|2024-07-19 08:55:00|376.8|375.8|377.3|376.9|377.5|376.9|376.6|375.8|5271
1721379600000|2024-07-19 09:00:00|377.9|377.4|377.6|376.8|378.2|377.5|377.6|376.8|11612
1721379900000|2024-07-19 09:05:00|378.2|377.6|378.2|377.3|378.2|377.6|378.2|377.3|9188
1721380200000|2024-07-19 09:10:00|377.6|377.4|378.2|377.4|378.2|377.4|377.6|377.4|3826
1721380500000|2024-07-19 09:15:00|378.1|377.3|377.8|377|379.1|378.5|377.3|376.2|15683
1721380800000|2024-07-19 09:20:00|377.1|376.7|375|373.5|377.1|376.7|374.9|373.5|13572
1721381100000|2024-07-19 09:25:00|374.5|373.3|374.6|373.3|374.6|373.3|374.5|373.3|3076
1721381400000|2024-07-19 09:30:00|375.1|373.9|375.4|374.5|375.7|374.7|375.1|373.9|23526
1721381700000|2024-07-19 09:35:00|374.9|373.9|373.4|372.5|375.2|374|373.4|372.5|3107
1721382000000|2024-07-19 09:40:00|374.5|373.6|375.8|374.8|375.8|374.8|374.5|373.6|9206
1721382300000|2024-07-19 09:45:00|377.1|376.1|378.9|378.1|379.1|378.1|376.8|376|11077
1721382600000|2024-07-19 09:50:00|378.8|377.7|378.8|378.5|380|379.3|378.6|377.7|13999
1721382900000|2024-07-19 09:55:00|379|378.4|379|378.6|379.1|378.9|378.3|378.1|22395
1721383200000|2024-07-19 10:00:00|378.9|378.5|379.9|379.2|379.9|379.3|378.2|377.9|6306
1721383500000|2024-07-19 10:05:00|380.2|379.9|380.9|380.1|381.1|380.6|380.2|379.9|3593
1721383800000|2024-07-19 10:10:00|380.1|379.3|379.7|379|380.2|379.9|379.3|379|11990
1721384100000|2024-07-19 10:15:00|379.2|378.5|380.1|379.2|380.6|379.3|378.6|378.1|4803
1721384400000|2024-07-19 10:20:00|380.3|379.6|380.4|379.6|380.4|379.6|380.2|379.6|6571
1721384700000|2024-07-19 10:25:00||379.7||379.8||379.8||379.7|1971
1721385000000|2024-07-19 10:30:00|380.7|379.9|382.5|381.1|382.6|381.1|380.7|379.9|12316
1721385300000|2024-07-19 10:35:00|383.2|382.2|384.1|383.4|384.7|383.9|383.2|382.2|5433
1721385600000|2024-07-19 10:40:00|383.7|382.9|383.7|382.3|383.8|382.9|382|381.1|3086
1721385900000|2024-07-19 10:45:00|383.8|382.2|382.8|382.2|383.8|382.2|382.8|382.2|2043
1721386200000|2024-07-19 10:50:00|382.9|382.1|383.1|382.3|383.1|382.3|382.7|382.1|1630
1721386500000|2024-07-19 10:55:00|383.4|382.2|383.4|382.5|383.4|382.6|383.3|382.2|3915
1721386800000|2024-07-19 11:00:00|383.3|382.6|383.5|382.6|383.5|382.6|383.2|382.6|259
1721387100000|2024-07-19 11:05:00|384.2|382.9|385.6|384.1|385.6|384.1|384.2|382.9|11816
1721387400000|2024-07-19 11:10:00|386.3|384.2|384.5|383.5|386.3|384.9|384.5|383.5|2946
1721387700000|2024-07-19 11:15:00|384.8|383.6|385.3|384.1|385.3|384.1|384.8|383.6|1422
1721388000000|2024-07-19 11:20:00|385.1|383.2|383.8|383|385.1|383.2|383.5|383|3224
1721388300000|2024-07-19 11:25:00|383.7|383.1|384.1|383.3|384.1|383.3|383.5|383.1|4299
1721388600000|2024-07-19 11:30:00|384|383.1|383.7|383.1|384|383.1|383.7|383.1|609
1721388900000|2024-07-19 11:35:00|383.3|382.7|383.5|382.7|383.5|382.9|383|382.7|666
1721389200000|2024-07-19 11:40:00||382.8||382.8||382.8||382.8|88
1721389500000|2024-07-19 11:45:00|383.3|382.7|383.1|382.7|383.5|382.7|383.1|382.7|267
1721389800000|2024-07-19 11:50:00|383|382.6|383|382.6|383|382.6|382.7|382.6|350
1721390100000|2024-07-19 11:55:00|383.7|383.1|384|383.2|384.2|383.2|383.7|382.9|4152
1721390400000|2024-07-19 12:00:00|383.9|383.1|384.9|383.6|384.9|383.6|383.7|383.1|1820
1721390700000|2024-07-19 12:05:00|||||||||7
1721391000000|2024-07-19 12:10:00|384.7||384.1||384.7||384.1||948
1721391300000|2024-07-19 12:15:00|384|383.5|384.3|383.8|384.4|383.8|384|383.5|1621
1721391600000|2024-07-19 12:20:00|384|383.5|384.6|383.7|385.6|384.4|384|383.5|4136
1721391900000|2024-07-19 12:25:00|384.9|383.8|385.3|384.3|385.3|384.3|384.9|383.8|1418
1721392200000|2024-07-19 12:30:00|385.4|384.7|386.2|384.9|386.2|384.9|385.4|384.7|8594
1721392500000|2024-07-19 12:35:00|387.5|385|386.5|385.8|387.5|386.4|385.9|385|7363
1721392800000|2024-07-19 12:40:00|387.5|386.5|387.3|386.6|387.5|386.6|387.3|386.5|1196
1721393100000|2024-07-19 12:45:00|386|385.1|384.8|383.6|387.8|386.5|384.2|383.2|7449
1721393400000|2024-07-19 12:50:00|384.1|383|382.3|381.4|384.1|383|381.8|381.3|2393
1721393700000|2024-07-19 12:55:00|382.4|382.2|382.9|382.2|383.3|382.2|382.4|382.2|3258
1721394000000|2024-07-19 13:00:00|382.8|382.1|382.9|382.1|382.9|382.1|382.6|382.1|508
1721394300000|2024-07-19 13:05:00|382.8|381.7|381|380|382.8|381.7|381|379.9|5210
1721394600000|2024-07-19 13:10:00|380.7|380.1|381.6|380.5|381.8|380.5|380.7|379.9|2062
1721394900000|2024-07-19 13:15:00|381.5|381.2|381.9|381.2|382.3|381.2|381.2|381.1|1648
1721395200000|2024-07-19 13:20:00|382.3|381.3|383.2|382.3|383.2|382.3|382.3|381.3|562
1721395500000|2024-07-19 13:25:00|383|382.4|385.2|383.7|385.4|383.7|383|382.4|2381
1721395800000|2024-07-19 13:30:00|385.1|383.9|383.9|383.1|385.1|384.1|383.8|383.1|2187
1721396100000|2024-07-19 13:35:00|383.4|383|383.2|381.9|384.2|383.5|382|381.5|2633
1721396400000|2024-07-19 13:40:00|383.3|382|383.9|383.2|385.6|384.1|383.3|382|5772
1721396700000|2024-07-19 13:45:00|384.1|383.3|384|383.7|384.8|383.9|384|383.3|4009
1721397000000|2024-07-19 13:50:00|384.1|383.6|382.2|381.3|384.1|383.7|382|381.3|7243
1721397300000|2024-07-19 13:55:00|382.1|379.9|381.6|380.6|382.1|380.8|381.1|379.9|5180
1721397600000|2024-07-19 14:00:00|381.4|380.5|381.4|380.7|381.4|380.8|380.7|380.3|5520
1721397900000|2024-07-19 14:05:00|380.6|380.1|381.3|380.2|381.3|380.2|380.6|380.1|4882
1721398200000|2024-07-19 14:10:00|381.9|381.4|382|381.4|382|381.6|381.8|381.4|3610
1721398500000|2024-07-19 14:15:00|381.9|381.5|383|382.4|383|382.4|381.8|381.5|4478
1721398800000|2024-07-19 14:20:00|382.9|382.6|382.5|381.9|382.9|382.6|382.3|381.8|7021
1721399100000|2024-07-19 14:25:00|381.5|381|382.6|382.1|382.6|382.1|381.5|381|7237
1721399400000|2024-07-19 14:30:00|382.9|382.5|382.7|382.2|383.8|383.4|382.7|382.1|8233
1721399700000|2024-07-19 14:35:00|383|382.5|383|382.5|383|382.6|382.6|382.5|4297
1721400000000|2024-07-19 14:40:00|382.9||383||383||382.7||3449
1721400300000|2024-07-19 14:45:00|382.9|382.6|383|382.6|383|382.7|382.9|382.6|9123
1721400600000|2024-07-19 14:50:00|382.9|382.7|382.9|382.3|383|382.9|382|381.8|7375
1721400900000|2024-07-19 14:55:00|383|382.4|382.8|382.4|383|382.7|382.7|382.3|18324
1721401200000|2024-07-19 15:00:00|382.9|382.6|383.7|383.3|384.4|383.6|382.8|382.6|30392
1721401500000|2024-07-19 15:05:00|383.5|383.4|383.3|382.9|384.4|383.8|383.2|382.9|5071
1721401800000|2024-07-19 15:10:00|382.2|382|381.2|380.9|382.2|382|380.9|380.7|7734
1721402100000|2024-07-19 15:15:00|381.3|380.1|380.2|379.9|381.3|380.1|379.7|379.3|9250
1721402400000|2024-07-19 15:20:00|380.7|380|380.8|380.5|381.1|380.8|380.4|379.9|8188
1721402700000|2024-07-19 15:25:00|380.6|380.4|381.5|380.5|381.5|381.1|380.2|379.9|57825
1721631600000|2024-07-22 07:00:00|396.9|393.1|404.9|403.2|408.7|404.9|396.4|393.1|252231
1721631900000|2024-07-22 07:05:00|404|402.4|406.8|404.8|408.9|405.8|403.7|402.4|156071
1721632200000|2024-07-22 07:10:00|405.5|405|404.2|402.5|407|405.6|403.9|402.2|58522
1721632500000|2024-07-22 07:15:00|403.7|401.8|402.3|400.2|403.7|401.8|402.1|400|59733
1721632800000|2024-07-22 07:20:00|402.1|399.8|401.9|401.3|402.1|401.3|399.8|397.8|42127
1721633100000|2024-07-22 07:25:00|402|401.5|403|402.1|403.2|402.7|402|401.4|77038
1721633400000|2024-07-22 07:30:00|403.1|402.2|403.1|402.1|403.6|402.6|402.5|401.7|59637
1721633700000|2024-07-22 07:35:00|403|401.7|399.8|399|403|401.7|399.8|399|38091
1721634000000|2024-07-22 07:40:00|399.5|398.2|401.3|399.9|401.3|399.9|399.4|398.2|63536
1721634300000|2024-07-22 07:45:00|400.5|400|400.2|399.2|400.5|400|400.2|399.2|18653
1721634600000|2024-07-22 07:50:00|399.9|399.3|402.5|401.6|402.5|401.6|399.9|399.3|36644
1721634900000|2024-07-22 07:55:00|403.3|401.7|405.3|404.5|406.6|405.4|403.3|401.6|82837
1721635200000|2024-07-22 08:00:00|405.2|404.2|405.6|404.7|405.8|404.7|404.5|403.8|8440
1721635500000|2024-07-22 08:05:00|405.3|404.3|404.8|403.8|405.3|404.6|404.7|403.8|24663
1721635800000|2024-07-22 08:10:00|404.7|404.2|405.2|404.7|405.3|404.7|404.7|404.2|21172
1721636100000|2024-07-22 08:15:00|404.9|404.5|405.3|404.7|405.3|404.7|404.2|403.8|33592
1721636400000|2024-07-22 08:20:00|405.2|404.6|405.3|404.8|405.3|404.8|404.7|404.2|11436
1721636700000|2024-07-22 08:25:00|405|404.7|405.3|404.9|405.3|405|404.9|404.7|64117
1721637000000|2024-07-22 08:30:00|405.1|404.1|404.6|404.2|405.1|404.5|404.6|403.9|7859
1721637300000|2024-07-22 08:35:00|404.7|404.3|405|404.4|405|404.5|404.5|404.1|12583
1721637600000|2024-07-22 08:40:00|405.1|404.5|405.3|404.9|405.5|405|405.1|404.5|20076
1721637900000|2024-07-22 08:45:00|405|404.8|407.1|406.6|408|407.9|405|404.8|54008
1721638200000|2024-07-22 08:50:00|407.4|406.2|405.9|405|407.4|406.2|405.5|404.6|24975
1721638500000|2024-07-22 08:55:00|405.5|404.8|405.2|404.4|405.5|404.8|405.2|404.4|19660
1721638800000|2024-07-22 09:00:00|405.1|404.3|404.4|403.9|405.1|404.6|404.4|403.9|7223
1721639100000|2024-07-22 09:05:00|404|403.6|404.4|404|404.4|404|403.9|403.6|9365
1721639400000|2024-07-22 09:10:00|404.9|403.9|405.2|404.1|405.2|404.1|404.9|403.9|3866
1721639700000|2024-07-22 09:15:00|405.1|404.2|405.3|404.6|405.3|404.8|405|404.2|3086
1721640000000|2024-07-22 09:20:00|405.1|404.7|406.1|405.7|406.1|405.7|405.1|404.7|3904
1721640300000|2024-07-22 09:25:00|406.2|405.8|406.3|406.1|406.7|406.1|406.2|405.8|16000
1721640600000|2024-07-22 09:30:00|406.2|405.9|406.3|405.7|406.3|405.9|405.9|405.6|21812
1721640900000|2024-07-22 09:35:00|407.2|405.8|407.8|407.1|408|407.8|406.9|405.8|19095
1721641200000|2024-07-22 09:40:00|407.7|406.9|407.1|406.3|407.9|407.2|406.7|405.9|45176
1721641500000|2024-07-22 09:45:00|407.5|406.4|407.9|407.1|407.9|407.1|407.5|406.4|18859
1721641800000|2024-07-22 09:50:00|408|407.2|407.9|407.1|408|407.2|407.9|407.1|13185
1721642100000|2024-07-22 09:55:00|407.8|407.2|408|407.4|408|407.4|407.8|407.2|6778
1721642400000|2024-07-22 10:00:00|407.9|407.5|408|407.9|408|407.9|407.9|407.5|28274
1721642700000|2024-07-22 10:05:00|407.6|407.8|408|407.6|408|407.8|407|406.8|27381
1721643000000|2024-07-22 10:10:00|407.9|407.4|407.5|407|407.9|407.4|407.5|407|18245
1721643300000|2024-07-22 10:15:00|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|3607
1721643600000|2024-07-22 10:20:00|407.6|407.5|408.9|408.4|408.9|408.4|407.5|407.5|40347
1721643900000|2024-07-22 10:25:00|409.4|409.1|410.5|410|411.9|411.4|409.4|409.1|36118
1721644200000|2024-07-22 10:30:00|410.4|409.9|410.5|410.4|411.8|410.9|410.4|409.9|14858
1721644500000|2024-07-22 10:35:00|410.9|410.5|411.7|411.1|411.8|411.1|410.5|410.4|19278
1721644800000|2024-07-22 10:40:00|411.9|411.2|411.3|410.5|411.9|411.5|410.3|410|16376
1721645100000|2024-07-22 10:45:00|411.2|410.6|410.9|410.5|411.2|410.6|410.9|410.5|5436
1721645400000|2024-07-22 10:50:00|410.2|409.3|410.4|409.6|410.9|410.1|409.9|409.2|10783
1721645700000|2024-07-22 10:55:00|410.3|409.7|410.9|410.3|411|410.3|410.3|409.6|10401
1721646000000|2024-07-22 11:00:00|411|410.4|410.5|410.3|411|410.6|410.5|410.3|13931
1721646300000|2024-07-22 11:05:00|410.7|410.2|410.6|410.2|410.7|410.2|410.6|410.2|9263
1721646600000|2024-07-22 11:10:00|410.9|410.3|410.9|410.5|410.9|410.5|410.9|410.3|8089
1721646900000|2024-07-22 11:15:00|410.7|410.4|411.1|410.9|411.1|410.9|410.7|410.4|15648
1721647200000|2024-07-22 11:20:00|411.2|410.8|412|411.7|412|411.7|411.1|410.8|17477
1721647500000|2024-07-22 11:25:00|411.8|411.6|411.3|410.8|411.8|411.6|411.2|410.8|14463
1721647800000|2024-07-22 11:30:00|411.4|411.1|412|411.6|412|411.6|411.4|411.1|29206
1721648100000|2024-07-22 11:35:00|411.8|411.7|413.1|412.8|413.1|412.9|411.8|411.7|7935
1721648400000|2024-07-22 11:40:00|413.4|412.9|413.6|413.3|413.6|413.3|413.4|412.8|5930
1721648700000|2024-07-22 11:45:00|413.5|413.6|414.2|413.8|414.2|413.8|413.5|413.6|26016
1721649000000|2024-07-22 11:50:00|414.3|413.9|413.3|412.8|414.5|414.1|413|412.5|21145
1721649300000|2024-07-22 11:55:00|413|413.3|414.2|413.8|414.2|413.8|413|413.2|12131
1721649600000|2024-07-22 12:00:00|414.5|413.9|415|414.5|415|414.5|414.4|413.9|23774
1721649900000|2024-07-22 12:05:00||414.6||414.9||414.9||414.6|30956
1721650200000|2024-07-22 12:10:00|414.9|414.6|414.3|413.9|414.9|414.6|414.1|413.7|9434
1721650500000|2024-07-22 12:15:00|414.2|413.6|413.2|412.7|414.2|413.6|412.9|412.4|9282
1721650800000|2024-07-22 12:20:00|413.5|412.8|413.5|412.9|413.5|412.9|413.5|412.8|217
1721651100000|2024-07-22 12:25:00|413.8|413.2|415|414.5|415|414.5|413.8|413.2|10960
1721651400000|2024-07-22 12:30:00|415.4|414.6|414.7|414.3|416|415.6|414.6|414.1|26427
1721651700000|2024-07-22 12:35:00|414.9|414.4|415.3|414.5|415.6|415.2|414.9|414.4|7073
1721652000000|2024-07-22 12:40:00|415.2|414.6|414.8|414.2|415.3|414.7|414.3|414|13582
1721652300000|2024-07-22 12:45:00|414.2|414.1|416.5|415.8|416.5|415.8|414.2|414.1|32228
1721652600000|2024-07-22 12:50:00|416.7|415.9|417|416.5|417|416.5|416.7|415.9|13666
1721652900000|2024-07-22 12:55:00|416.9|416.2|418|417.3|418.1|417.3|416.5|415.9|29978
1721653200000|2024-07-22 13:00:00|418.2|417.5|418.8|418.1|419.8|419.4|418.2|417.5|44871
1721653500000|2024-07-22 13:05:00|418.6|418.3|419.1|418.6|419.1|418.9|418.6|418.3|18089
1721653800000|2024-07-22 13:10:00|418.8|418.1|419.7|418.9|419.8|419|418.5|418.1|20256
1721654100000|2024-07-22 13:15:00|419.6|419|418.3|417.7|419.6|419|417.9|417.3|13656
1721654400000|2024-07-22 13:20:00|418.2|417.6|416.7|416.1|418.2|417.6|416.1|415.4|560753
1721654700000|2024-07-22 13:25:00|416.8|416.2|416.9|416.4|417.5|416.8|416.8|416.1|15992
1721655000000|2024-07-22 13:30:00|417|416.5|416.4|416|418.2|417.6|416.3|415.3|18357
1721655300000|2024-07-22 13:35:00|416.3|415.6|415.2|414.6|416.3|415.6|415.2|414.4|20433
1721655600000|2024-07-22 13:40:00|414.9|414.3|414.6|414.2|415.7|415.3|413.4|412.8|31671
1721655900000|2024-07-22 13:45:00|414.2|413.6|415.1|414.8|415.7|415.1|414.2|413.6|21375
1721656200000|2024-07-22 13:50:00|415.3|414.9|417|416.7|417|416.7|415.2|414.8|23074
1721656500000|2024-07-22 13:55:00|416.8|416.4|416.8|416.4|417.3|416.9|416.3|415.8|58447
1721656800000|2024-07-22 14:00:00|417|416.7|416.9|416.6|417.3|416.8|416.6|416.4|18132
1721657100000|2024-07-22 14:05:00|416.8|416.5|415.6|415.2|417.2|416.9|415.4|415|37090
1721657400000|2024-07-22 14:10:00|415.8|415.5|418.5|418.1|418.5|418.1|415.4|415.2|12994
1721657700000|2024-07-22 14:15:00|418.2|417.8|418.8|418.3|418.8|418.3|417.8|417.5|23667
1721658000000|2024-07-22 14:20:00|418.7|418.4|419.1|418.6|419.1|418.8|418.5|418.2|23201
1721658300000|2024-07-22 14:25:00|419|418.7|419.2|418.4|420|419.9|419|418.3|25977
1721658600000|2024-07-22 14:30:00|419.1|418.1|420|419.6|420|419.7|418.3|417.7|10928
1721658900000|2024-07-22 14:35:00|421|419.7|420.4|420|421|420.6|419.7|419.6|53986
1721659200000|2024-07-22 14:40:00|420.2|419.8|420.9|420.6|421|420.7|419.9|419.8|56529
1721659500000|2024-07-22 14:45:00|421|420.7|420.2|420|421.4|421.1|419.7|419.2|27572
1721659800000|2024-07-22 14:50:00|420.3|420.1|421.1|420.5|421.1|420.5|420.3|420.1|18944
1721660100000|2024-07-22 14:55:00|421|420.6|421|420.9|421.4|421.1|421|420.6|11771
1721660400000|2024-07-22 15:00:00|421.1|420.8|420.6|420.3|421.3|420.8|420.4|420.2|9650
1721660700000|2024-07-22 15:05:00|420.5|420.2|420.3|419.8|420.6|420.3|420|419.6|27157
1721661000000|2024-07-22 15:10:00|420.1|419.9|420.4|420.1|420.6|420.2|420|419.7|41305
1721661300000|2024-07-22 15:15:00|420.2|420.2|419.2|418.8|420.4|420.2|418.3|418|43729
1721661600000|2024-07-22 15:20:00|419.3|418.9|419.9|419.4|420.5|420|419.1|418.6|78261
1721661900000|2024-07-22 15:25:00|419.8|419.6|422|420.6|422|420.7|419.7|419.5|64720
1721718000000|2024-07-23 07:00:00|423.8|419|424|421.7|424|421.7|422.1|419|54459
1721718300000|2024-07-23 07:05:00|423.9|421.8|423.5|421.6|424|421.8|423.5|421.6|24126
1721718600000|2024-07-23 07:10:00|427.5|421.7|427.6|425.9|429.5|426.7|427.3|421.7|18626
1721718900000|2024-07-23 07:15:00|427.9|426|429.2|427.8|429.2|427.9|427.8|426|28204
1721719200000|2024-07-23 07:20:00|429.1|427.4|427.5|425.7|429.2|427.4|426.3|425.6|9165
1721719500000|2024-07-23 07:25:00|427.4|425.6|426.4|425|428.1|426.4|425.5|424.2|29649
1721719800000|2024-07-23 07:30:00|427|425.2|428.7|427.7|428.7|428.4|427|425.2|16395
1721720100000|2024-07-23 07:35:00|429.2|427.8|429.3|428.2|430.1|429.2|428.9|427.8|24516
1721720400000|2024-07-23 07:40:00|429.5|428.3|428.6|427.6|429.5|428.7|428.6|427.4|16403
1721720700000|2024-07-23 07:45:00|428.5|427.7|426.6|425.4|428.6|428|426.6|425.2|9252
1721721000000|2024-07-23 07:50:00|426.5|425.5|426.5|425.4|426.5|425.5|426.2|425.4|37663
1721721300000|2024-07-23 07:55:00|426.4|423.9|421.7|420.9|426.4|423.9|421.3|420.7|20405
1721721600000|2024-07-23 08:00:00|422.2|421.6|420.2|419.1|422.4|421.7|420.1|418.9|23347
1721721900000|2024-07-23 08:05:00|420.6|419.2|420.8|420.2|420.8|420.2|420.6|419.2|14227
1721722200000|2024-07-23 08:10:00|420.4|420.5|422.7|421.4|423.6|422.8|420.4|420.2|8692
1721722500000|2024-07-23 08:15:00|422.6|421.5|423.3|422.6|423.3|422.6|422.6|421.5|10750
1721722800000|2024-07-23 08:20:00|423.6|422.7|423.7|423.1|423.9|423.1|423.6|422.7|4152
1721723100000|2024-07-23 08:25:00|423.9|423.6|424|423.1|424.3|423.8|423.8|423.1|4757
1721723400000|2024-07-23 08:30:00|423.9|423.2|424.1|423.6|424.1|423.8|423.6|423.2|6547
1721723700000|2024-07-23 08:35:00|424.5|423.7|424.1|423.5|424.7|424.3|424|423.4|10158
1721724000000|2024-07-23 08:40:00|424.6|423.4|424.1|423.2|424.7|424.4|424.1|423.1|12550
1721724300000|2024-07-23 08:45:00|424.6|423.3|426|425.1|428.8|427.7|424.6|423.3|27857
1721724600000|2024-07-23 08:50:00|425.8|425|425.3|424.7|425.8|425|425.1|424.5|9547
1721724900000|2024-07-23 08:55:00|425.2|424.5|425.6|425.1|425.7|425.4|424.9|424.5|13306
1721725200000|2024-07-23 09:00:00|425.1|424.6|424.9|424.3|425.1|424.6|424.9|424.3|7739
1721725500000|2024-07-23 09:05:00|425|424.7|424.7|424.2|425.3|424.9|423.3|422.5|9811
1721725800000|2024-07-23 09:10:00|424.5|424|424.5|423.9|424.5|424|424.3|423.9|5019
1721726100000|2024-07-23 09:15:00|424.3|424|425.5|424.9|425.6|424.9|424.3|423.7|37949
1721726400000|2024-07-23 09:20:00|425.6|425|426.7|425.8|426.7|425.8|425.6|424.9|6465
1721726700000|2024-07-23 09:25:00|426.6|426|427.9|426.7|427.9|426.7|426.6|426|24210
1721727000000|2024-07-23 09:30:00|427.4|426.8|427.9|427.2|429|428.3|427.4|426.8|7448
1721727300000|2024-07-23 09:35:00|428.2|427.3|428.1|427.5|428.2|427.6|428.1|427.3|2868
1721727600000|2024-07-23 09:40:00|427.6|427.4|428.1|427.2|428.1|427.5|427.6|427.2|4446
1721727900000|2024-07-23 09:45:00|428|427.3|427.2|426.8|428.2|427.7|427.2|426.8|17611
1721728200000|2024-07-23 09:50:00|427|426.5|426.4|425.5|427|426.5|426.3|425.5|14152
1721728500000|2024-07-23 09:55:00|425.8|425.7|426.3|425.7|426.3|425.7|425.8|425.5|2421
1721728800000|2024-07-23 10:00:00|426.7|426.1|427.3|426.6|427.3|426.6|426.7|426.1|5027
1721729100000|2024-07-23 10:05:00|427.7|426.7|427.9|427.2|428|427.2|427.7|426.7|4639
1721729400000|2024-07-23 10:10:00|427.8|427.4|427.7|426.9|427.8|427.4|427.6|426.9|4935
1721729700000|2024-07-23 10:15:00|428.1|427|428.1|427.4|428.1|427.5|428.1|426.9|8370
1721730000000|2024-07-23 10:20:00|428.7|427.7|428.8|428.1|429.3|429|428.5|427.7|49403
1721730300000|2024-07-23 10:25:00|428.9|428.2|429.3|428.6|429.3|428.9|428.8|428.1|10861
1721730600000|2024-07-23 10:30:00|429.2|428.7|429.7|428.9|430.8|429.6|429.2|428.6|6029
1721730900000|2024-07-23 10:35:00|429.8|428.5|429.4|428.5|429.9|428.5|429.1|428.5|2148
1721731200000|2024-07-23 10:40:00|429.3|428.8|428.8|428.4|429.4|428.8|428.6|428.4|4387
1721731500000|2024-07-23 10:45:00|429|428|428.6|428.1|429.1|428.5|428.1|428|3616
1721731800000|2024-07-23 10:50:00|428.5|428|428.8|428.1|428.8|428.2|428.3|428|4177
1721732100000|2024-07-23 10:55:00|428.7|427.6|427.6|427.1|428.7|427.6|427.5|427|6124
1721732400000|2024-07-23 11:00:00|427.2|427.2|426.9|426.3|427.2|427.2|426.9|426.3|24238
1721732700000|2024-07-23 11:05:00|426.5|425.9|426.1|425.7|426.5|426|426.1|425.7|1556
1721733000000|2024-07-23 11:10:00|426.5|426.1|426.5|425.8|426.5|426.1|426|425.7|855
1721733300000|2024-07-23 11:15:00|426.8|426.2|425.7|425.5|426.8|426.2|425.7|425.5|6085
1721733600000|2024-07-23 11:20:00|425.5|425.1|425|424.3|425.5|425.1|424.9|423.8|2139
1721733900000|2024-07-23 11:25:00|424.6|424.5|425.6|424.9|425.6|425.1|424.4|424.1|12963
1721734200000|2024-07-23 11:30:00|425.5|425|426.4|425.5|426.4|425.5|425.5|425|2477
1721734500000|2024-07-23 11:35:00|426.3|425.6|426.4|425.5|426.4|425.6|426.3|425.5|1177
1721734800000|2024-07-23 11:40:00|426.2|426.1|426.7|425.8|427|426.1|426.2|425.7|2626
1721735100000|2024-07-23 11:45:00|426.6|425.9|426.4|425.8|426.6|426.1|426.4|425.8|1278
1721735400000|2024-07-23 11:50:00|426.6|425.9|427.5|426.8|427.8|427|426.6|425.9|6771
1721735700000|2024-07-23 11:55:00|427.2|426.7|427.6|426.8|427.6|427|427.2|426.7|5549
1721736000000|2024-07-23 12:00:00|427.3|427.2|427.5|427|428|427.5|427.1|427|5894
1721736300000|2024-07-23 12:05:00|427.3|427.1|426.8|426.5|427.5|427.2|426.8|426.4|7450
1721736600000|2024-07-23 12:10:00|426.9|426.6|427.6|427|427.6|427.1|426.9|426.4|2694
1721736900000|2024-07-23 12:15:00|427.5|427.2|427.8|427.6|427.8|427.6|427.4|427|4805
1721737200000|2024-07-23 12:20:00|427.9|427.7|428|427.6|428|427.7|427.9|427.6|9847
1721737500000|2024-07-23 12:25:00|428.4|427.7|428.3|427.7|428.4|427.9|428.3|427.6|4247
1721737800000|2024-07-23 12:30:00|428.2|427.9|428.5|427.9|428.5|428|427.9|427.7|2736
1721738100000|2024-07-23 12:35:00|428.6|428.1|428.6|428.3|428.7|428.4|428.6|428.1|7375
1721738400000|2024-07-23 12:40:00||428.2||428.2||428.2||428.2|1737
1721738700000|2024-07-23 12:45:00|428.8|428.3|428.8|428.4|428.8|428.4|428.8|428.3|3524
1721739000000|2024-07-23 12:50:00|428.9|428.5|429.5|429.1|429.6|429.2|428.9|428.5|7213
1721739300000|2024-07-23 12:55:00|429.2|428.8|429.7|429.4|429.7|429.4|428.9|428.8|21244
1721739600000|2024-07-23 13:00:00|429.8|429.5|430.4|429.8|431|430.4|429.6|429.3|28165
1721739900000|2024-07-23 13:05:00|430.7|430.1|430.2|429.7|430.8|430.5|430.2|429.7|9249
1721740200000|2024-07-23 13:10:00|430.7|429.9|430.7|430|430.7|430.1|430.7|429.9|13116
1721740500000|2024-07-23 13:15:00|430.6|429.6|428.3|427.9|430.6|429.6|428.3|427.9|12565
1721740800000|2024-07-23 13:20:00|428.7|428|430.3|429.7|430.3|429.7|428.7|428|4618
1721741100000|2024-07-23 13:25:00|430.5|429.9|430.4|430|430.8|430|430.4|429.9|1461
1721741400000|2024-07-23 13:30:00|430.5|430.3|430.1|429.4|430.5|430.3|429.2|428.8|13122
1721741700000|2024-07-23 13:35:00|430|429.7|430.1|429.5|430.8|430.3|429.8|429.5|9974
1721742000000|2024-07-23 13:40:00|429.7|429.3|430.9|430.2|430.9|430.3|429.6|429.3|19495
1721742300000|2024-07-23 13:45:00|430.5|430.1|431.3|430.9|431.3|430.9|430.3|430.1|15877
1721742600000|2024-07-23 13:50:00|431|430.4|429.3|428.8|431|430.4|429.3|428.8|65816
1721742900000|2024-07-23 13:55:00|429.4|429.1|429.7|429.3|429.7|429.4|429.3|428.9|13929
1721743200000|2024-07-23 14:00:00|429.9|429.4|430|429.6|430.3|430|429.7|429.3|7382
1721743500000|2024-07-23 14:05:00|429.9|429.5|430.6|430.2|432|431.4|429.8|429.5|12457
1721743800000|2024-07-23 14:10:00|430.4|430.3|430|429.5|430.4|430.3|429.1|428.9|24720
1721744100000|2024-07-23 14:15:00|429.9|429.6|431.7|431.4|431.7|431.4|429.9|429.5|14734
1721744400000|2024-07-23 14:20:00|431.9|431.5|433|432.5|433.7|433|431.4|431.1|13811
1721744700000|2024-07-23 14:25:00|432.6|432.3|433.2|432.6|434.5|434|432.6|432.1|62779
1721745000000|2024-07-23 14:30:00|433|432.7|432.8|432.4|433|432.8|432.1|431.7|7854
1721745300000|2024-07-23 14:35:00|433|432.5|432.8|432.5|433.7|433.4|432.8|432.5|22027
1721745600000|2024-07-23 14:40:00|432.5|432.1|432.7|432.4|432.7|432.4|432.1|431.7|34091
1721745900000|2024-07-23 14:45:00|432.4|432.2|432.2|431.9|432.4|432.2|431.7|431.3|15704
1721746200000|2024-07-23 14:50:00|432.3|432|431.3|431|432.3|432.1|430.4|429.9|26717
1721746500000|2024-07-23 14:55:00|431.4|431.1|432.9|432.6|433.4|433|431.3|431.1|14824
1721746800000|2024-07-23 15:00:00|432.8|432.1|433.3|432.7|433.3|432.9|432.4|432.1|33538
1721747100000|2024-07-23 15:05:00|433.6|433.1|434|433.7|434.4|433.9|433.6|433.1|14768
1721747400000|2024-07-23 15:10:00|434|433.6|434.3|433.8|435|434.5|433.8|433.3|3109
1721747700000|2024-07-23 15:15:00|434.4|433.9|434.6|434|434.7|434.3|434.1|433.7|2079
1721748000000|2024-07-23 15:20:00|434.5|433.9|433.9|433.5|434.7|434.4|433.7|433.3|6052
1721748300000|2024-07-23 15:25:00|433.8|433.4|435|433.5|435|434.4|433.5|432.9|4198
1721804400000|2024-07-24 07:00:00|428|425|429.5|426.4|429.9|426.6|427.4|424.8|33936
1721804700000|2024-07-24 07:05:00|429.6|426.5|432.7|430.5|433.7|430.5|429.6|426.5|13350
1721805000000|2024-07-24 07:10:00|432.6|430.6|426|424.1|432.6|430.9|426|424.1|15005
1721805300000|2024-07-24 07:15:00|425.9|424.2|426.3|424.6|426.9|426|425.5|423.9|20843
1721805600000|2024-07-24 07:20:00|424.6|424.5|422.9|421.9|425.9|424.5|422|421.2|38045
1721805900000|2024-07-24 07:25:00|422.8|420.6|421.7|420.6|422.8|421.3|421.7|420.6|27908
1721806200000|2024-07-24 07:30:00|422.5|420.7|422.5|422|424.1|423.3|421.9|420.7|29691
1721806500000|2024-07-24 07:35:00|422.4|421.4|422.4|421.3|422.4|421.4|422.4|421.2|6037
1721806800000|2024-07-24 07:40:00|422.3|421|419.3|418.5|422.3|421|419.1|418.3|53433
1721807100000|2024-07-24 07:45:00|418.9|418.4|419.2|418.7|419.3|418.9|418.9|418.4|10225
1721807400000|2024-07-24 07:50:00|419|418.8|419|418.2|419.3|418.8|418.7|418.2|2227
1721807700000|2024-07-24 07:55:00|418.7|417.6|418.5|417.6|418.7|418|418.5|417.6|53732
1721808000000|2024-07-24 08:00:00|418.8|417.5|418.1|417.3|418.8|417.8|417.7|417.2|46891
1721808300000|2024-07-24 08:05:00|417.3|416.5|415.9|415|417.3|416.5|415.9|415|15697
1721808600000|2024-07-24 08:10:00|415.7|414.6|414.4|413.3|415.7|415|414.4|413.3|30968
1721808900000|2024-07-24 08:15:00|414.3|412.5|411.6|411|414.3|412.8|411.6|410.9|25863
1721809200000|2024-07-24 08:20:00|411.5|409.7|411.4|410|412.3|411.5|409.1|408.2|48439
1721809500000|2024-07-24 08:25:00|411.3|410.1|411.7|411|412.3|411.9|411.3|410.1|18977
1721809800000|2024-07-24 08:30:00|411.3|410.6|410.7|409.9|411.3|410.7|410.2|409.7|10210
1721810100000|2024-07-24 08:35:00|409.8|409.2|410.8|409.8|411|410.4|409.7|409.1|28968
1721810400000|2024-07-24 08:40:00|410.7|409.9|410.7|410.3|410.7|410.4|410.2|409.4|17614
1721810700000|2024-07-24 08:45:00|410.6|409.7|409.6|409.2|410.6|409.8|408.8|408.4|34083
1721811000000|2024-07-24 08:50:00|409.4|408.6|409.1|408.1|410|409.5|408.7|407.7|48640
1721811300000|2024-07-24 08:55:00|408.9|408|409.7|409|410.4|409.6|408.6|407.9|54016
1721811600000|2024-07-24 09:00:00|409.5|408.9|411.6|410.6|411.6|410.6|409.2|408.7|15096
1721811900000|2024-07-24 09:05:00|411.5|410.5|412.9|411.6|414.1|412.7|410.9|410|16738
1721812200000|2024-07-24 09:10:00|413.1|411.8|415|414.1|415.2|414.1|412.8|411.8|26674
1721812500000|2024-07-24 09:15:00|414.7|414|413.6|413.1|414.7|414|412.6|412.2|20808
1721812800000|2024-07-24 09:20:00|414.2|413.4|413|412.3|414.2|413.4|413|412.3|23209
1721813100000|2024-07-24 09:25:00|412.4|412|412|411.3|412.4|412|411.8|411|10029
1721813400000|2024-07-24 09:30:00|412.1|411.4|412|411.4|412.1|411.4|412|411.4|7377
1721813700000|2024-07-24 09:35:00|411.8|411.1|410.7|409.5|412|411.4|410.7|409.5|11113
1721814000000|2024-07-24 09:40:00|410.6|409.6|410.4|409.9|410.6|410|410.2|409.2|6354
1721814300000|2024-07-24 09:45:00|410.6|410.1|410.8|410.3|411|410.7|410.5|410|6996
1721814600000|2024-07-24 09:50:00|410.4|410|410.9|410.3|410.9|410.7|410.4|409.9|13778
1721814900000|2024-07-24 09:55:00|410.8|410.4|411.2|411|411.2|411|410.8|410.3|4592
1721815200000|2024-07-24 10:00:00|411|410.9|411|410.6|411|410.9|410.8|410.2|3900
1721815500000|2024-07-24 10:05:00||410.7||410.6||410.7||410.5|6612
1721815800000|2024-07-24 10:10:00|410.9|410.3|410.8|410.3|411|410.3|410.7|410.3|4887
1721816100000|2024-07-24 10:15:00|410.7|410.2|408.9|408.3|410.7|410.2|408.9|408.3|13241
1721816400000|2024-07-24 10:20:00|409|408.4|410.4|410|410.5|410|408.9|408.3|6904
1721816700000|2024-07-24 10:25:00|410.2|409.9|410|409.6|410.4|410|410|409.6|8032
1721817000000|2024-07-24 10:30:00|410.1|409.7|409.1|408.3|410.2|409.7|409.1|408.3|11381
1721817300000|2024-07-24 10:35:00|409.2|408.4|409|408.5|409.2|408.5|409|408.4|6656
1721817600000|2024-07-24 10:40:00|408|407.9|407.3|407.1|408|407.9|407.3|407.1|16272
1721817900000|2024-07-24 10:45:00|407.4|407.3|406.5|405.8|407.8|407.5|406.5|405.8|8987
1721818200000|2024-07-24 10:50:00|406.4|405.3|405.9|405.4|406.4|405.6|405.9|405.3|9918
1721818500000|2024-07-24 10:55:00|405.7|405|405.3|404.7|405.7|405.1|405.3|404.7|20260
1721818800000|2024-07-24 11:00:00|405.2|404.6|406.7|406.1|406.9|406.4|404.7|404.6|16943
1721819100000|2024-07-24 11:05:00|406.6|405.9|406.5|406.1|406.7|406.2|406.3|405.6|4265
1721819400000|2024-07-24 11:10:00|406.6|406.4|407.1|406.2|407.2|406.4|406.6|406.2|13626
1721819700000|2024-07-24 11:15:00|408|407.3|407|406.3|408|407.3|407|406.3|27275
1721820000000|2024-07-24 11:20:00|406.6|406.6|406.4|405.8|406.6|406.6|406.4|405.6|6428
1721820300000|2024-07-24 11:25:00|406.9|405.9|406.8|406.3|406.9|406.4|406.8|405.8|5115
1721820600000|2024-07-24 11:30:00|406.7|405.7|406.3|405.8|406.7|406.2|406.1|405.6|7204
1721820900000|2024-07-24 11:35:00|406.2||406.3||406.3||406.2||1729
1721821200000|2024-07-24 11:40:00|406.2|405.6|406.2|405.9|406.3|405.9|406.2|405.6|1748
1721821500000|2024-07-24 11:45:00|406.5|406|406.3|405.8|406.9|406.8|406.2|405.6|20685
1721821800000|2024-07-24 11:50:00|406.2|405.6|406|405.5|406.2|405.7|406|405.5|863
1721822100000|2024-07-24 11:55:00|405.9|405.9|405.4|404.8|406.2|405.9|404.7|404.3|29700
1721822400000|2024-07-24 12:00:00|405.1|404.3|405.2|404.9|405.3|404.9|404.8|404.3|14350
1721822700000|2024-07-24 12:05:00|405.1|404.4|404.7|404.3|405.9|405.4|404.7|404.3|3392
1721823000000|2024-07-24 12:10:00|404.6|404.2|403.4|403.1|404.6|404.2|403.4|403.1|11401
1721823300000|2024-07-24 12:15:00|403.6|402.8|403.8|403.1|404.1|403.6|403.5|402.8|3282
1721823600000|2024-07-24 12:20:00|403.7|403.2|403.8|403.5|403.9|403.5|403.7|403.2|5389
1721823900000|2024-07-24 12:25:00|403.7|403.2|403.8|403.3|403.9|403.4|403.7|403.2|4541
1721824200000|2024-07-24 12:30:00|403.9|403.2|403.8|403.5|404.1|403.5|403.5|403.2|9665
1721824500000|2024-07-24 12:35:00|403.7|403.2|403.4|403.1|405.4|404.9|403.3|402.7|17634
1721824800000|2024-07-24 12:40:00|403.6|403.2|405.8|405.2|405.8|405.3|403.6|403.2|24390
1721825100000|2024-07-24 12:45:00|405.9|405.3|405.6|405.1|405.9|405.5|405.5|405.1|9914
1721825400000|2024-07-24 12:50:00|405.7|405.3|405.6|405.2|405.7|405.4|405.4|405.1|12715
1721825700000|2024-07-24 12:55:00|405.9|405.4|404.2|403.8|405.9|405.6|404.1|403.6|14919
1721826000000|2024-07-24 13:00:00|404.4|404|404.2|403.9|404.4|404|403.8|403.3|4268
1721826300000|2024-07-24 13:05:00|404.1|403.7|403.8|403.3|404.1|403.7|403.8|403.3|8801
1721826600000|2024-07-24 13:10:00|403.6|403.2|402.8|402.6|403.6|403.3|402.8|402.5|17583
1721826900000|2024-07-24 13:15:00|403.1|402.8|403.1|402.7|403.4|403.2|402.3|402|20077
1721827200000|2024-07-24 13:20:00|403.4|402.8|403.4|403.2|403.4|403.2|403.3|402.7|3966
1721827500000|2024-07-24 13:25:00|403.8|403|403|402.7|403.9|403.6|403|402.6|14372
1721827800000|2024-07-24 13:30:00|402.9|402.6|403.1|402.7|403.5|403.1|402.7|402.2|13954
1721828100000|2024-07-24 13:35:00|403.4|402.9|403|402.5|403.4|403|402.7|402.4|12702
1721828400000|2024-07-24 13:40:00|403.4|402.7|408.7|408.1|408.7|408.2|403.4|402.7|72736
1721828700000|2024-07-24 13:45:00|408.1|407.3|406.7|406.1|408.1|407.7|406.7|406.1|12824
1721829000000|2024-07-24 13:50:00|406.4|406.3|405.9|405.4|406.4|406.3|405.4|405.2|8985
1721829300000|2024-07-24 13:55:00|406.1|405.5|406.3|405.9|406.3|405.9|405.2|404.9|8421
1721829600000|2024-07-24 14:00:00|406.4|405.6|404.9|404.6|406.4|406.2|404.8|404.6|5141
1721829900000|2024-07-24 14:05:00|405.4|405.1|406|405.5|406.3|405.6|405.4|405.1|6439
1721830200000|2024-07-24 14:10:00|405.9|405.6|405.2|404.9|406|405.7|404.7|404.2|8156
1721830500000|2024-07-24 14:15:00|405.1|404.8|405.2|404.8|405.3|404.9|404.6|404.1|8857
1721830800000|2024-07-24 14:20:00|405.6|404.9|407.1|406.7|407.7|406.9|405.6|404.9|32077
1721831100000|2024-07-24 14:25:00|407.2|407|407.4|407.1|407.4|407.1|406.6|406.2|10030
1721831400000|2024-07-24 14:30:00|407.1|406.8|406.2|406|407.1|406.8|406.2|406|25203
1721831700000|2024-07-24 14:35:00|406.1|405.7|406.4|406|406.4|406|406|405.7|4319
1721832000000|2024-07-24 14:40:00|406.5|406.1|406.9|406.7|406.9|406.7|406.5|406.1|16083
1721832300000|2024-07-24 14:45:00|407|406.9|408|407.6|408|407.6|407|406.5|3410
1721832600000|2024-07-24 14:50:00|408.4|408|409.1|408.7|409.2|409|408.4|407.9|9716
1721832900000|2024-07-24 14:55:00|409|408.5|408.6|408.3|409|408.5|407.4|407|18162
1721833200000|2024-07-24 15:00:00|408.5|408.1|409.1|408.9|409.3|408.9|408.5|408.1|6496
1721833500000|2024-07-24 15:05:00|409|409|408.6|408.1|409.5|409.1|408.2|407.8|23549
1721833800000|2024-07-24 15:10:00|408.5|408.2|410.8|410.5|410.8|410.5|408.5|408.2|29118
1721834100000|2024-07-24 15:15:00|410.9|410.6|408.8|408.1|411.4|411|408.8|408|29539
1721834400000|2024-07-24 15:20:00|409.3|409|410.5|410.2|410.5|410.3|409.3|409|30920
1721834700000|2024-07-24 15:25:00|410.2|409.9|411.2|410.7|411.2|410.8|408.9|408.3|55621
1721890800000|2024-07-25 07:00:00|419.7|401.8|411.6|408.9|419.7|413.4|411.5|401.8|24694
1721891100000|2024-07-25 07:05:00|411.5|408.4|409.5|407.8|411.6|408.9|409.4|407.8|15115
1721891400000|2024-07-25 07:10:00|409.4|407.2|405.1|402.6|409.4|407.2|405.1|402.6|44207
1721891700000|2024-07-25 07:15:00|405|401.8|406.9|405|407|405.2|402.3|401.3|32171
1721892000000|2024-07-25 07:20:00|407|404.7|407|405.4|407|405.4|405.2|403.8|4607
1721892300000|2024-07-25 07:25:00|409.9|405.6|415.1|413.2|416|413.9|409.4|405.4|11053
1721892600000|2024-07-25 07:30:00|413.8|412.3|411.6|410.4|413.8|412.5|411.3|409.8|20033
1721892900000|2024-07-25 07:35:00|411.7|410.5|411|409.8|411.7|410.6|411|409.8|2588
1721893200000|2024-07-25 07:40:00|410.8|409.3|410.4|409.3|410.9|410.1|410|409.2|8539
1721893500000|2024-07-25 07:45:00|410.3|409.6|410|408.1|410.8|409.6|408.3|407.6|4253
1721893800000|2024-07-25 07:50:00|410.3|408.4|411|410.1|411.5|410.4|410.3|408.4|3834
1721894100000|2024-07-25 07:55:00|411.4|410.2|412.2|410.8|412.2|410.8|411.4|410.2|4503
1721894400000|2024-07-25 08:00:00|413.2|411|411.6|410.1|413.2|412.3|411.6|410.1|5330
1721894700000|2024-07-25 08:05:00|411.7|410.2|409.7|408.2|411.7|410.3|409.7|408|3515
1721895000000|2024-07-25 08:10:00|409.5|408.5|409.1|408|409.5|408.7|408.8|408|7006
1721895300000|2024-07-25 08:15:00|410.4|408.1|410.1|408.9|410.4|409|410.1|408.1|2235
1721895600000|2024-07-25 08:20:00|410.4|409|413.2|412.5|413.4|412.5|410.4|409|11244
1721895900000|2024-07-25 08:25:00|412.9|412.2|412.7|411.9|414|413.3|412.5|411.8|9241
1721896200000|2024-07-25 08:30:00|412.6|411.3|413.1|412.1|413.1|412.1|412.2|411.3|11973
1721896500000|2024-07-25 08:35:00|413|412|413.9|413|413.9|413|413|412|2166
1721896800000|2024-07-25 08:40:00|414.5|413.1|413.1|411.6|415.1|414|412.7|411.5|28929
1721897100000|2024-07-25 08:45:00|412.9|410.8|412.8|412|412.9|412|411.5|410.6|7474
1721897400000|2024-07-25 08:50:00|413.1|412.1|413|412.5|413.1|412.5|413|412.1|2135
1721897700000|2024-07-25 08:55:00|412.9|412.7|413.3|412.6|413.3|412.7|412.9|412.6|2321
1721898000000|2024-07-25 09:00:00|414.1|412.7|413.7|412.7|414.1|413|413.6|412.7|5941
1721898300000|2024-07-25 09:05:00|414.9|412.6|415.6|414.7|415.6|414.8|414.9|412.6|9061
1721898600000|2024-07-25 09:10:00|415.5|414.2|413|411.7|415.5|414.2|413|411.7|1935
1721898900000|2024-07-25 09:15:00|412.8|412.2|413.2|412|413.2|412.2|412.5|411.1|1755
1721899200000|2024-07-25 09:20:00|413.1|412.5|414.1|412.7|414.2|413|413.1|412.5|1476
1721899500000|2024-07-25 09:25:00|414.2|413|414.2|413.2|414.2|413.2|413.8|412.7|1509
1721899800000|2024-07-25 09:30:00|414.8|413.6|414.9|413.6|414.9|413.7|414.7|413.6|2744
1721900100000|2024-07-25 09:35:00|414.8|413.7|413.7|412.4|414.9|413.8|413.7|412.4|4579
1721900400000|2024-07-25 09:40:00|413.9|413|413.9|413.1|413.9|413.3|413.8|412.6|1722
1721900700000|2024-07-25 09:45:00|413.8|412.5|413.5|412.5|413.8|412.5|412.5|411.5|3928
1721901000000|2024-07-25 09:50:00|413.9|412.6|413.9|413|413.9|413|413.9|412.6|509
1721901300000|2024-07-25 09:55:00|413.3|412.4|413.8|412.7|413.9|412.9|413.2|412.4|1511
1721901600000|2024-07-25 10:00:00|413.9|412.8|413.7|412.7|413.9|412.8|413.7|412.7|1679
1721901900000|2024-07-25 10:05:00|413.6|413.2|414.1|413.2|414.8|413.9|413.6|413.2|2787
1721902200000|2024-07-25 10:10:00|414|413|412.7|411.6|414.1|413.1|412.6|411.5|37185
1721902500000|2024-07-25 10:15:00|||||||||1204
1721902800000|2024-07-25 10:20:00|412.6|412|410.8|409.5|413|412.4|410.8|409.4|5518
1721903100000|2024-07-25 10:25:00||409.6||409.6||409.6||409.6|793
1721903400000|2024-07-25 10:30:00|411.4|409.7|410.3|409.2|411.8|410.7|410.3|409.2|7633
1721903700000|2024-07-25 10:35:00|410.2||409.9||410.2||409.9||1772
1721904000000|2024-07-25 10:40:00|409.8|407.1|407.7|406.9|409.9|407.4|407.5|406.4|4232
1721904300000|2024-07-25 10:45:00|407.8|407.1|408|407.5|408.2|407.5|407.4|406.9|6311
1721904600000|2024-07-25 10:50:00|409.2|407.7|410.3|409.5|410.3|409.5|409.2|407.7|3875
1721904900000|2024-07-25 10:55:00|410.8|409.9|410.7|409.8|410.8|409.9|410.3|409.8|2463
1721905200000|2024-07-25 11:00:00|||||||||2429
1721905500000|2024-07-25 11:05:00|410.4|409.5|410.4|409.3|410.4|409.5|410.4|409.3|1243
1721905800000|2024-07-25 11:10:00||409.4||409.5||409.5||409.4|393
1721906100000|2024-07-25 11:15:00|410.3|409.6|410.7|410.3|410.7|410.3|410.3|409.6|2218
1721906400000|2024-07-25 11:20:00|410.6|410|410.1|409.7|410.8|410.3|410.1|409.7|1399
1721906700000|2024-07-25 11:25:00|409.9|409.6|410|409.2|410.4|409.8|409.9|409.2|2719
1721907000000|2024-07-25 11:30:00||409.3||409.2||409.3||409.2|1828
1721907300000|2024-07-25 11:35:00|410.5|409.7|410.5|409.6|410.5|409.8|409.9|409.6|1131
1721907600000|2024-07-25 11:40:00|410.3|409.7|410.7|410|410.8|410.2|410.3|409.7|17704
1721907900000|2024-07-25 11:45:00|410.6|409.6|410.2|409.5|410.6|409.6|409.5|408.7|2997
1721908200000|2024-07-25 11:50:00|410|409.3|410.1|409.4|410.1|409.4|410|409.3|377
1721908500000|2024-07-25 11:55:00|410.2|409.8|410.7|410|410.7|410.1|410.2|409.8|1323
1721908800000|2024-07-25 12:00:00|411.2|410.5|412.9|412|413|412|411.2|410.5|3116
1721909100000|2024-07-25 12:05:00|412.5|411.7|412.4|411.6|412.5|411.7|412.3|411.6|3308
1721909400000|2024-07-25 12:10:00|412.8|411.9|412.7|412.1|412.8|412.1|412.7|411.9|533
1721909700000|2024-07-25 12:15:00|412.6|411.6|412|411.4|412.6|411.9|412|411.4|3890
1721910000000|2024-07-25 12:20:00|411.9|411.3|411.9|411.3|411.9|411.3|411.8|411.3|679
1721910300000|2024-07-25 12:25:00|412.4|411.2|412.8|411.6|412.8|411.6|412.4|411.2|2418
1721910600000|2024-07-25 12:30:00|413.2|411.7|412.4|411.1|413.2|412.2|412.2|411.1|4992
1721910900000|2024-07-25 12:35:00|412.3|411.2|413.1|412.3|413.1|412.3|411.7|411.1|32412
1721911200000|2024-07-25 12:40:00|413.3|412.5|414|413.3|415.4|414.4|413.3|412.5|46262
1721911500000|2024-07-25 12:45:00|413.5|413.4|414|413.3|414|413.5|413.5|413.3|14723
1721911800000|2024-07-25 12:50:00|413.7|413.1|413.7|413|413.7|413.1|413.2|412.8|2471
1721912100000|2024-07-25 12:55:00|||||||||2472
1721912400000|2024-07-25 13:00:00||413.1||413||413.1||413|6188
1721912700000|2024-07-25 13:05:00|414.7|413.6|414|413.5|414.8|413.7|413.8|413.2|6181
1721913000000|2024-07-25 13:10:00|415.4|414.1|415.6|414.9|416.5|416.1|415.3|414.1|18168
1721913300000|2024-07-25 13:15:00|415.5|413.2|413.8|413|415.5|413.3|413.8|413|7460
1721913600000|2024-07-25 13:20:00|413.7|413.5|413.7|413|413.7|413.6|413|412.7|8131
1721913900000|2024-07-25 13:25:00|414|413.1|414.6|413.8|414.6|413.8|414|413.1|2241
1721914200000|2024-07-25 13:30:00|414.4|413.9|415.6|414.9|415.9|415.4|414.4|413.9|16709
1721914500000|2024-07-25 13:35:00|415.8|415|415.8|415.6|415.8|415.6|415.8|415|755
1721914800000|2024-07-25 13:40:00|415.9|415.7|417.2|416.6|417.2|416.6|415.9|415.7|9683
1721915100000|2024-07-25 13:45:00|417.3|416.7|417.6|417|418.2|417.3|417.2|416.7|5304
1721915400000|2024-07-25 13:50:00|418|417.1|417.6|417.3|419.3|418.2|417.6|417.1|10102
1721915700000|2024-07-25 13:55:00|417.5|417.2|416.5|415.7|417.6|417.2|416.4|415.7|24808
1721916000000|2024-07-25 14:00:00|416.4|415.6|416.1|415.7|416.5|415.7|416|415.6|4856
1721916300000|2024-07-25 14:05:00|416|415.6|416.2|415.8|416.2|415.8|415.7|415.5|2538
1721916600000|2024-07-25 14:10:00|416.3|415.9|416.1|415.6|417.5|417|416.1|415.6|9065
1721916900000|2024-07-25 14:15:00|416.5|415.7|419.1|418.7|419.3|418.9|416.5|415.7|7586
1721917200000|2024-07-25 14:20:00|419|418.6|419.5|418.9|419.5|418.9|418.1|417.5|20547
1721917500000|2024-07-25 14:25:00|419.7|419|418.9|418.5|419.7|419.1|418.6|418.3|16046
1721917800000|2024-07-25 14:30:00|418.8|418.3|419.2|418.6|420|419.7|418.8|418.2|19862
1721918100000|2024-07-25 14:35:00|419.1|418.9|419.3|418.8|419.6|419.1|418.4|418.1|24559
1721918400000|2024-07-25 14:40:00|419.2|418.9|418.7|418.2|419.3|418.9|418.4|417.7|2695
1721918700000|2024-07-25 14:45:00|419.2|418.3|418.9|418.3|419.2|418.5|418.3|417.9|17346
1721919000000|2024-07-25 14:50:00|418.8|418.1|418.9|418.3|419|418.5|418.6|418.1|43590
1721919300000|2024-07-25 14:55:00|418.7|418|418.1|417.5|419|418.3|418|417.4|7957
1721919600000|2024-07-25 15:00:00|418.4|417.6|419.6|419.2|419.6|419.2|418.4|417.6|11254
1721919900000|2024-07-25 15:05:00|420|419.5|420.3|419.8|421.3|420.7|420|419.5|11270
1721920200000|2024-07-25 15:10:00|420.4|419.9|420.9|420.7|421.1|420.9|420.3|419.9|7110
1721920500000|2024-07-25 15:15:00|421|420.8|422|421.6|422.3|421.7|421|420.7|35476
1721920800000|2024-07-25 15:20:00|421.9|421.5|420.9|420.6|422|421.5|420.6|420.3|19762
1721921100000|2024-07-25 15:25:00|421|420.7|422.2|421.2|422.2|421.6|421|420.7|25201
1721977200000|2024-07-26 07:00:00|428.5|424.2|427.9|425.6|428.5|425.6|425.5|423.7|26466
1721977500000|2024-07-26 07:05:00|429.7|428.6|434.4|433.2|435|434.5|429.7|428.6|28700
1721977800000|2024-07-26 07:10:00|434.9|433.8|432|430.2|435|434.1|431.6|430|27317
1721978100000|2024-07-26 07:15:00|432.2|430.3|433.9|433.1|434|433.4|432.2|430.3|17931
1721978400000|2024-07-26 07:20:00|434|432.2|434.1|433.3|434.1|433.6|433.5|432.2|18961
1721978700000|2024-07-26 07:25:00|434.5|433.4|434.5|433.4|434.5|433.5|434.4|433.3|23794
1721979000000|2024-07-26 07:30:00|434|433.7|432.4|431.3|435.3|434.9|432.4|431.1|19389
1721979300000|2024-07-26 07:35:00|432.6|431.4|433.2|432.6|433.2|432.6|432.6|431.4|21522
1721979600000|2024-07-26 07:40:00|433.1|432.3|431.4|430|433.1|432.5|431.4|430|11987
1721979900000|2024-07-26 07:45:00|431.9|430.9|434.2|433.8|434.2|433.9|431.9|430.9|10199
1721980200000|2024-07-26 07:50:00|434.3|433.9|433.2|432.2|434.3|433.9|433.2|432.2|10144
1721980500000|2024-07-26 07:55:00|433.1|432.3|433.2|432.6|433.2|432.6|433.1|432.3|3964
1721980800000|2024-07-26 08:00:00|433.4|432.8|435.2|434.4|435.9|434.9|433.4|432.8|38434
1721981100000|2024-07-26 08:05:00|435.3|434.8|437|435.8|437|435.8|434.8|434.4|10846
1721981400000|2024-07-26 08:10:00|436.9|436|436.7|436.1|437.6|436.8|436.7|436|12336
1721981700000|2024-07-26 08:15:00|437|435.4|436.3|435.7|437|435.8|435.1|434|41783
1721982000000|2024-07-26 08:20:00|436.5|435.8|435.8|435.4|436.6|436|435.8|435.4|14229
1721982300000|2024-07-26 08:25:00|435.7|435|435.5|434.7|436|435.6|434.2|434|57145
1721982600000|2024-07-26 08:30:00|435.8|435.2|437.4|436.9|437.5|437|435.8|435|12472
1721982900000|2024-07-26 08:35:00|437.5|437|438.4|437.8|438.4|437.9|436.7|435.9|18190
1721983200000|2024-07-26 08:40:00|438.5|437.9|438.5|437.8|438.8|438.3|437.9|437|21594
1721983500000|2024-07-26 08:45:00|438.4|437.6|439.5|439|439.5|439|438.3|437.6|15444
1721983800000|2024-07-26 08:50:00|439.4|439.1|438.2|437.6|440|439.5|437.1|436.1|31427
1721984100000|2024-07-26 08:55:00|438.5|437.7|440|439|440|439.5|437.9|437.4|19784
1721984400000|2024-07-26 09:00:00|440.2|439.1|440.4|439.7|440.5|439.9|440|439|18910
1721984700000|2024-07-26 09:05:00|440.5|440|442.3|441.4|442.3|441.5|440.2|439.7|64000
1721985000000|2024-07-26 09:10:00|442.7|441.5|442.6|442.1|443.3|442.3|442.2|441.5|24795
1721985300000|2024-07-26 09:15:00|443.8|442.2|444.5|443.8|444.5|443.8|443.4|442.2|12653
1721985600000|2024-07-26 09:20:00|444|443.9|443.5|442.8|444.7|444.2|443.4|442.8|30838
1721985900000|2024-07-26 09:25:00|443.6|442.9|442.4|441.8|443.8|443.3|442.4|441.8|39979
1721986200000|2024-07-26 09:30:00|442.3|441.4|444.4|443.7|444.6|444|442|441.4|17976
1721986500000|2024-07-26 09:35:00|444.1|443.1|445.4|444.8|445.4|444.8|443.8|443.1|15752
1721986800000|2024-07-26 09:40:00|445.6|444.4|447.4|446.4|447.4|446.4|444.6|443.9|95686
1721987100000|2024-07-26 09:45:00|447.5|446.7|442.7|441.6|447.5|446.8|442.7|441.2|108714
1721987400000|2024-07-26 09:50:00|442.6|441.9|442.9|442|442.9|442|442.6|441.9|3839
1721987700000|2024-07-26 09:55:00|442.4|441.9|442.5|441.8|442.5|442|442|441.6|6609
1721988000000|2024-07-26 10:00:00|442.7|442.1|441.8|441.1|442.9|442.4|441.7|441|16565
1721988300000|2024-07-26 10:05:00|442.1|441.3|440.9|440|442.1|441.3|440.9|440|4198
1721988600000|2024-07-26 10:10:00|440.8|438.6|440.3|439.5|440.8|439.5|439.1|438|8138
1721988900000|2024-07-26 10:15:00|440.5|439.7|441.4|440.6|441.4|440.6|440.1|439.2|19051
1721989200000|2024-07-26 10:20:00|441.1|440.3|440.3|439.6|441.1|440.3|440.2|439.6|4601
1721989500000|2024-07-26 10:25:00|440.4|439.7|440|439.6|440.4|440|440|439.6|1844
1721989800000|2024-07-26 10:30:00|440.9|440.6|440.9|440.3|441|440.6|440.9|440.3|14821
1721990100000|2024-07-26 10:35:00|441|440.4|440.4|439.4|441.5|441.1|440.1|439.2|4507
1721990400000|2024-07-26 10:40:00|440.3|439.5|440.4|439.6|440.5|439.8|440.3|439.5|4291
1721990700000|2024-07-26 10:45:00|440.5|440.1|441.3|440.8|441.3|440.9|440.4|440.1|941
1721991000000|2024-07-26 10:50:00|441.2|440.9|441.5|440.9|441.5|441.2|441.2|440.9|7553
1721991300000|2024-07-26 10:55:00|441.2|441.1|441.1|440.4|441.5|441.1|440.9|440.4|16929
1721991600000|2024-07-26 11:00:00|441|440.5|441.3|440.7|441.8|441.3|441|440.5|11011
1721991900000|2024-07-26 11:05:00|441.1|440.6|440.7|440.4|441.1|440.6|440.7|440.4|7644
1721992200000|2024-07-26 11:10:00|441.1|440.5|441.4|441|441.4|441|441.1|440.5|6493
1721992500000|2024-07-26 11:15:00|441.3|440.7|441.6|441.2|441.6|441.2|441.3|440.6|9064
1721992800000|2024-07-26 11:20:00|441.8|441.4|441.1|440.7|441.8|441.4|441|440.5|3731
1721993100000|2024-07-26 11:25:00|440.3|439.4|439.4|439|440.3|439.4|439.4|438.9|3696
1721993400000|2024-07-26 11:30:00|439.5|439.2|439.7|439.2|439.7|439.4|439.5|439|7368
1721993700000|2024-07-26 11:35:00|439.9|439.4|439.7|438.6|440.9|440.4|439.7|438.6|15094
1721994000000|2024-07-26 11:40:00|439.6|438.7|439.6|438.8|439.6|438.8|439.6|438.7|8404
1721994300000|2024-07-26 11:45:00|440|438.9|440.3|439.8|440.3|439.9|439.3|438.9|17421
1721994600000|2024-07-26 11:50:00|440.4|439.9|440.5|440.1|440.8|440.6|440.4|439.9|5932
1721994900000|2024-07-26 11:55:00|440.4|440|440.3|440|440.4|440|440.1|439.5|8572
1721995200000|2024-07-26 12:00:00|440.4|439.9|440.3|440.1|440.7|440.3|440.3|439.9|7010
1721995500000|2024-07-26 12:05:00|440.4|440.2|440.7|440.3|440.7|440.4|440.4|440.2|4230
1721995800000|2024-07-26 12:10:00|440.6|440|440.7|440.2|440.7|440.2|440.6|440|4165
1721996100000|2024-07-26 12:15:00|440.6|440.1|441.9|441.4|441.9|441.4|440.5|440.1|6125
1721996400000|2024-07-26 12:20:00|442|441.7|441.5|441.1|442|441.7|441.5|441.1|4798
1721996700000|2024-07-26 12:25:00|441.9|441.4|441.9|441.6|442.2|441.9|441.6|441.4|7680
1721997000000|2024-07-26 12:30:00|442.1|441.8|442.7|442.4|444.4|443.7|442|441.8|12388
1721997300000|2024-07-26 12:35:00|442.6|442.2|443.5|442.7|443.5|442.8|442.5|442.1|7980
1721997600000|2024-07-26 12:40:00|443.4|442.8|444.1|443.5|444.4|443.7|443.4|442.8|7411
1721997900000|2024-07-26 12:45:00|444.2|443.9|445|444.5|445|444.6|444.1|443.9|9685
1721998200000|2024-07-26 12:50:00|445.3|444.6|445.3|444.9|445.3|444.9|445.1|444.6|13589
1721998500000|2024-07-26 12:55:00|445.4|445|445.3|444.9|445.9|445.5|445.1|444.8|13604
1721998800000|2024-07-26 13:00:00|445.4|444.8|445.2|444.8|445.4|445.2|444.9|444.5|9591
1721999100000|2024-07-26 13:05:00|445.4|445.1|445.6|445.2|445.8|445.6|445.4|445.1|10779
1721999400000|2024-07-26 13:10:00|445.5|445.4|445.9|445.7|445.9|445.7|445.5|445.3|3620
1721999700000|2024-07-26 13:15:00|446|445.5|444.6|444.2|446|445.7|444.6|444.2|13011
1722000000000|2024-07-26 13:20:00|444.7|444.5|444.9|444.6|444.9|444.6|444.7|444.2|6896
1722000300000|2024-07-26 13:25:00|445|444.7|445.4|444.8|446.9|446.4|445|444.5|14483
1722000600000|2024-07-26 13:30:00|445.5|444.9|445.9|445.5|446|445.6|445.4|444.9|8349
1722000900000|2024-07-26 13:35:00|446.1|445.8|447|446.5|447|446.5|446.1|445.8|20439
1722001200000|2024-07-26 13:40:00|447.1|446.6|447.9|447.5|447.9|447.5|446.1|445.9|17466
1722001500000|2024-07-26 13:45:00|448.9|447.6|448.3|448|448.9|448.4|448|447.6|32678
1722001800000|2024-07-26 13:50:00|448.4|448.1|449.9|449.7|449.9|449.7|448.4|448|43111
1722002100000|2024-07-26 13:55:00|449.7|449.8|449.3|449|449.7|449.8|449.2|449|28728
1722002400000|2024-07-26 14:00:00|449.4|449.1|449.5|449.2|449.8|449.6|449.4|449|26356
1722002700000|2024-07-26 14:05:00|449.7|449.3|451.6|451.4|451.8|451.5|449.6|449.3|41653
1722003000000|2024-07-26 14:10:00|451.7|451.5|451.7|451.5|451.7|451.5|451.6|451.4|30542
1722003300000|2024-07-26 14:15:00|451.8|451.6|449.5|449.2|452.3|452.1|449.3|449.1|36419
1722003600000|2024-07-26 14:20:00|448.3|449.3|448.3|447.9|448.6|449.3|448.2|447.8|14608
1722003900000|2024-07-26 14:25:00|448.6|448.1|447.6|447|448.6|448.3|447.1|446.7|15953
1722004200000|2024-07-26 14:30:00|447.5|447.1|445.9|445.6|447.5|447.3|445|444.7|22333
1722004500000|2024-07-26 14:35:00|445.8|445.5|445.3|445.1|445.8|445.5|445|444.7|15195
1722004800000|2024-07-26 14:40:00|445.4|445.2|446.1|445.8|446.1|445.9|445.4|445.2|14658
1722005100000|2024-07-26 14:45:00|446|445.9|443.9|443.4|446|445.9|443.9|443.4|21171
1722005400000|2024-07-26 14:50:00|443.8|443.3|444.6|444.4|444.6|444.4|443.1|442.5|10086
1722005700000|2024-07-26 14:55:00|444.8|444.2|445.9|445.6|445.9|445.6|444.2|444|33534
1722006000000|2024-07-26 15:00:00|445.7|445.4|445.4|445.2|445.7|445.4|445|444.6|14235
1722006300000|2024-07-26 15:05:00|445.3|445.1|446.1|445.9|446.6|446.4|445|444.6|16280
1722006600000|2024-07-26 15:10:00|446|446|446.8|446.5|446.8|446.5|445.9|445.7|12882
1722006900000|2024-07-26 15:15:00|446.7|446.6|446.6|446.2|447.4|447|446.3|446.1|50601
1722007200000|2024-07-26 15:20:00|446.7|446.5|447.5|447|447.5|447|445.5|445.2|33693
1722007500000|2024-07-26 15:25:00|448|447.2|446.8|445.9|448|447.6|446.2|445.9|52241
1721804400000|2024-07-24 07:00:00|428|425|429.5|426.4|429.9|426.6|427.4|424.8|33936
1721804700000|2024-07-24 07:05:00|429.6|426.5|432.7|430.5|433.7|430.5|429.6|426.5|13350
1721805000000|2024-07-24 07:10:00|432.6|430.6|426|424.1|432.6|430.9|426|424.1|15005
1721805300000|2024-07-24 07:15:00|425.9|424.2|426.3|424.6|426.9|426|425.5|423.9|20843
1721805600000|2024-07-24 07:20:00|424.6|424.5|422.9|421.9|425.9|424.5|422|421.2|38045
1721805900000|2024-07-24 07:25:00|422.8|420.6|421.7|420.6|422.8|421.3|421.7|420.6|27908
1721806200000|2024-07-24 07:30:00|422.5|420.7|422.5|422|424.1|423.3|421.9|420.7|29691
1721806500000|2024-07-24 07:35:00|422.4|421.4|422.4|421.3|422.4|421.4|422.4|421.2|6037
1721806800000|2024-07-24 07:40:00|422.3|421|419.3|418.5|422.3|421|419.1|418.3|53433
1721807100000|2024-07-24 07:45:00|418.9|418.4|419.2|418.7|419.3|418.9|418.9|418.4|10225
1721807400000|2024-07-24 07:50:00|419|418.8|419|418.2|419.3|418.8|418.7|418.2|2227
1721807700000|2024-07-24 07:55:00|418.7|417.6|418.5|417.6|418.7|418|418.5|417.6|53732
1721808000000|2024-07-24 08:00:00|418.8|417.5|418.1|417.3|418.8|417.8|417.7|417.2|46891
1721808300000|2024-07-24 08:05:00|417.3|416.5|415.9|415|417.3|416.5|415.9|415|15697
1721808600000|2024-07-24 08:10:00|415.7|414.6|414.4|413.3|415.7|415|414.4|413.3|30968
1721808900000|2024-07-24 08:15:00|414.3|412.5|411.6|411|414.3|412.8|411.6|410.9|25863
1721809200000|2024-07-24 08:20:00|411.5|409.7|411.4|410|412.3|411.5|409.1|408.2|48439
1721809500000|2024-07-24 08:25:00|411.3|410.1|411.7|411|412.3|411.9|411.3|410.1|18977
1721809800000|2024-07-24 08:30:00|411.3|410.6|410.7|409.9|411.3|410.7|410.2|409.7|10210
1721810100000|2024-07-24 08:35:00|409.8|409.2|410.8|409.8|411|410.4|409.7|409.1|28968
1721810400000|2024-07-24 08:40:00|410.7|409.9|410.7|410.3|410.7|410.4|410.2|409.4|17614
1721810700000|2024-07-24 08:45:00|410.6|409.7|409.6|409.2|410.6|409.8|408.8|408.4|34083
1721811000000|2024-07-24 08:50:00|409.4|408.6|409.1|408.1|410|409.5|408.7|407.7|48640
1721811300000|2024-07-24 08:55:00|408.9|408|409.7|409|410.4|409.6|408.6|407.9|54016
1721811600000|2024-07-24 09:00:00|409.5|408.9|411.6|410.6|411.6|410.6|409.2|408.7|15096
1721811900000|2024-07-24 09:05:00|411.5|410.5|412.9|411.6|414.1|412.7|410.9|410|16738
1721812200000|2024-07-24 09:10:00|413.1|411.8|415|414.1|415.2|414.1|412.8|411.8|26674
1721812500000|2024-07-24 09:15:00|414.7|414|413.6|413.1|414.7|414|412.6|412.2|20808
1721812800000|2024-07-24 09:20:00|414.2|413.4|413|412.3|414.2|413.4|413|412.3|23209
1721813100000|2024-07-24 09:25:00|412.4|412|412|411.3|412.4|412|411.8|411|10029
1721813400000|2024-07-24 09:30:00|412.1|411.4|412|411.4|412.1|411.4|412|411.4|7377
1721813700000|2024-07-24 09:35:00|411.8|411.1|410.7|409.5|412|411.4|410.7|409.5|11113
1721814000000|2024-07-24 09:40:00|410.6|409.6|410.4|409.9|410.6|410|410.2|409.2|6354
1721814300000|2024-07-24 09:45:00|410.6|410.1|410.8|410.3|411|410.7|410.5|410|6996
1721814600000|2024-07-24 09:50:00|410.4|410|410.9|410.3|410.9|410.7|410.4|409.9|13778
1721814900000|2024-07-24 09:55:00|410.8|410.4|411.2|411|411.2|411|410.8|410.3|4592
1721815200000|2024-07-24 10:00:00|411|410.9|411|410.6|411|410.9|410.8|410.2|3900
1721815500000|2024-07-24 10:05:00||410.7||410.6||410.7||410.5|6612
1721815800000|2024-07-24 10:10:00|410.9|410.3|410.8|410.3|411|410.3|410.7|410.3|4887
1721816100000|2024-07-24 10:15:00|410.7|410.2|408.9|408.3|410.7|410.2|408.9|408.3|13241
1721816400000|2024-07-24 10:20:00|409|408.4|410.4|410|410.5|410|408.9|408.3|6904
1721816700000|2024-07-24 10:25:00|410.2|409.9|410|409.6|410.4|410|410|409.6|8032
1721817000000|2024-07-24 10:30:00|410.1|409.7|409.1|408.3|410.2|409.7|409.1|408.3|11381
1721817300000|2024-07-24 10:35:00|409.2|408.4|409|408.5|409.2|408.5|409|408.4|6656
1721817600000|2024-07-24 10:40:00|408|407.9|407.3|407.1|408|407.9|407.3|407.1|16272
1721817900000|2024-07-24 10:45:00|407.4|407.3|406.5|405.8|407.8|407.5|406.5|405.8|8987
1721818200000|2024-07-24 10:50:00|406.4|405.3|405.9|405.4|406.4|405.6|405.9|405.3|9918
1721818500000|2024-07-24 10:55:00|405.7|405|405.3|404.7|405.7|405.1|405.3|404.7|20260
1721818800000|2024-07-24 11:00:00|405.2|404.6|406.7|406.1|406.9|406.4|404.7|404.6|16943
1721819100000|2024-07-24 11:05:00|406.6|405.9|406.5|406.1|406.7|406.2|406.3|405.6|4265
1721819400000|2024-07-24 11:10:00|406.6|406.4|407.1|406.2|407.2|406.4|406.6|406.2|13626
1721819700000|2024-07-24 11:15:00|408|407.3|407|406.3|408|407.3|407|406.3|27275
1721820000000|2024-07-24 11:20:00|406.6|406.6|406.4|405.8|406.6|406.6|406.4|405.6|6428
1721820300000|2024-07-24 11:25:00|406.9|405.9|406.8|406.3|406.9|406.4|406.8|405.8|5115
1721820600000|2024-07-24 11:30:00|406.7|405.7|406.3|405.8|406.7|406.2|406.1|405.6|7204
1721820900000|2024-07-24 11:35:00|406.2||406.3||406.3||406.2||1729
1721821200000|2024-07-24 11:40:00|406.2|405.6|406.2|405.9|406.3|405.9|406.2|405.6|1748
1721821500000|2024-07-24 11:45:00|406.5|406|406.3|405.8|406.9|406.8|406.2|405.6|20685
1721821800000|2024-07-24 11:50:00|406.2|405.6|406|405.5|406.2|405.7|406|405.5|863
1721822100000|2024-07-24 11:55:00|405.9|405.9|405.4|404.8|406.2|405.9|404.7|404.3|29700
1721822400000|2024-07-24 12:00:00|405.1|404.3|405.2|404.9|405.3|404.9|404.8|404.3|14350
1721822700000|2024-07-24 12:05:00|405.1|404.4|404.7|404.3|405.9|405.4|404.7|404.3|3392
1721823000000|2024-07-24 12:10:00|404.6|404.2|403.4|403.1|404.6|404.2|403.4|403.1|11401
1721823300000|2024-07-24 12:15:00|403.6|402.8|403.8|403.1|404.1|403.6|403.5|402.8|3282
1721823600000|2024-07-24 12:20:00|403.7|403.2|403.8|403.5|403.9|403.5|403.7|403.2|5389
1721823900000|2024-07-24 12:25:00|403.7|403.2|403.8|403.3|403.9|403.4|403.7|403.2|4541
1721824200000|2024-07-24 12:30:00|403.9|403.2|403.8|403.5|404.1|403.5|403.5|403.2|9665
1721824500000|2024-07-24 12:35:00|403.7|403.2|403.4|403.1|405.4|404.9|403.3|402.7|17634
1721824800000|2024-07-24 12:40:00|403.6|403.2|405.8|405.2|405.8|405.3|403.6|403.2|24390
1721825100000|2024-07-24 12:45:00|405.9|405.3|405.6|405.1|405.9|405.5|405.5|405.1|9914
1721825400000|2024-07-24 12:50:00|405.7|405.3|405.6|405.2|405.7|405.4|405.4|405.1|12715
1721825700000|2024-07-24 12:55:00|405.9|405.4|404.2|403.8|405.9|405.6|404.1|403.6|14919
1721826000000|2024-07-24 13:00:00|404.4|404|404.2|403.9|404.4|404|403.8|403.3|4268
1721826300000|2024-07-24 13:05:00|404.1|403.7|403.8|403.3|404.1|403.7|403.8|403.3|8801
1721826600000|2024-07-24 13:10:00|403.6|403.2|402.8|402.6|403.6|403.3|402.8|402.5|17583
1721826900000|2024-07-24 13:15:00|403.1|402.8|403.1|402.7|403.4|403.2|402.3|402|20077
1721827200000|2024-07-24 13:20:00|403.4|402.8|403.4|403.2|403.4|403.2|403.3|402.7|3966
1721827500000|2024-07-24 13:25:00|403.8|403|403|402.7|403.9|403.6|403|402.6|14372
1721827800000|2024-07-24 13:30:00|402.9|402.6|403.1|402.7|403.5|403.1|402.7|402.2|13954
1721828100000|2024-07-24 13:35:00|403.4|402.9|403|402.5|403.4|403|402.7|402.4|12702
1721828400000|2024-07-24 13:40:00|403.4|402.7|408.7|408.1|408.7|408.2|403.4|402.7|72736
1721828700000|2024-07-24 13:45:00|408.1|407.3|406.7|406.1|408.1|407.7|406.7|406.1|12824
1721829000000|2024-07-24 13:50:00|406.4|406.3|405.9|405.4|406.4|406.3|405.4|405.2|8985
1721829300000|2024-07-24 13:55:00|406.1|405.5|406.3|405.9|406.3|405.9|405.2|404.9|8421
1721829600000|2024-07-24 14:00:00|406.4|405.6|404.9|404.6|406.4|406.2|404.8|404.6|5141
1721829900000|2024-07-24 14:05:00|405.4|405.1|406|405.5|406.3|405.6|405.4|405.1|6439
1721830200000|2024-07-24 14:10:00|405.9|405.6|405.2|404.9|406|405.7|404.7|404.2|8156
1721830500000|2024-07-24 14:15:00|405.1|404.8|405.2|404.8|405.3|404.9|404.6|404.1|8857
1721830800000|2024-07-24 14:20:00|405.6|404.9|407.1|406.7|407.7|406.9|405.6|404.9|32077
1721831100000|2024-07-24 14:25:00|407.2|407|407.4|407.1|407.4|407.1|406.6|406.2|10030
1721831400000|2024-07-24 14:30:00|407.1|406.8|406.2|406|407.1|406.8|406.2|406|25203
1721831700000|2024-07-24 14:35:00|406.1|405.7|406.4|406|406.4|406|406|405.7|4319
1721832000000|2024-07-24 14:40:00|406.5|406.1|406.9|406.7|406.9|406.7|406.5|406.1|16083
1721832300000|2024-07-24 14:45:00|407|406.9|408|407.6|408|407.6|407|406.5|3410
1721832600000|2024-07-24 14:50:00|408.4|408|409.1|408.7|409.2|409|408.4|407.9|9716
1721832900000|2024-07-24 14:55:00|409|408.5|408.6|408.3|409|408.5|407.4|407|18162
1721833200000|2024-07-24 15:00:00|408.5|408.1|409.1|408.9|409.3|408.9|408.5|408.1|6496
1721833500000|2024-07-24 15:05:00|409|409|408.6|408.1|409.5|409.1|408.2|407.8|23549
1721833800000|2024-07-24 15:10:00|408.5|408.2|410.8|410.5|410.8|410.5|408.5|408.2|29118
1721834100000|2024-07-24 15:15:00|410.9|410.6|408.8|408.1|411.4|411|408.8|408|29539
1721834400000|2024-07-24 15:20:00|409.3|409|410.5|410.2|410.5|410.3|409.3|409|30920
1721834700000|2024-07-24 15:25:00|410.2|409.9|411.2|410.7|411.2|410.8|408.9|408.3|55621
1721890800000|2024-07-25 07:00:00|419.7|401.8|411.6|408.9|419.7|413.4|411.5|401.8|24694
1721891100000|2024-07-25 07:05:00|411.5|408.4|409.5|407.8|411.6|408.9|409.4|407.8|15115
1721891400000|2024-07-25 07:10:00|409.4|407.2|405.1|402.6|409.4|407.2|405.1|402.6|44207
1721891700000|2024-07-25 07:15:00|405|401.8|406.9|405|407|405.2|402.3|401.3|32171
1721892000000|2024-07-25 07:20:00|407|404.7|407|405.4|407|405.4|405.2|403.8|4607
1721892300000|2024-07-25 07:25:00|409.9|405.6|415.1|413.2|416|413.9|409.4|405.4|11053
1721892600000|2024-07-25 07:30:00|413.8|412.3|411.6|410.4|413.8|412.5|411.3|409.8|20033
1721892900000|2024-07-25 07:35:00|411.7|410.5|411|409.8|411.7|410.6|411|409.8|2588
1721893200000|2024-07-25 07:40:00|410.8|409.3|410.4|409.3|410.9|410.1|410|409.2|8539
1721893500000|2024-07-25 07:45:00|410.3|409.6|410|408.1|410.8|409.6|408.3|407.6|4253
1721893800000|2024-07-25 07:50:00|410.3|408.4|411|410.1|411.5|410.4|410.3|408.4|3834
1721894100000|2024-07-25 07:55:00|411.4|410.2|412.2|410.8|412.2|410.8|411.4|410.2|4503
1721894400000|2024-07-25 08:00:00|413.2|411|411.6|410.1|413.2|412.3|411.6|410.1|5330
1721894700000|2024-07-25 08:05:00|411.7|410.2|409.7|408.2|411.7|410.3|409.7|408|3515
1721895000000|2024-07-25 08:10:00|409.5|408.5|409.1|408|409.5|408.7|408.8|408|7006
1721895300000|2024-07-25 08:15:00|410.4|408.1|410.1|408.9|410.4|409|410.1|408.1|2235
1721895600000|2024-07-25 08:20:00|410.4|409|413.2|412.5|413.4|412.5|410.4|409|11244
1721895900000|2024-07-25 08:25:00|412.9|412.2|412.7|411.9|414|413.3|412.5|411.8|9241
1721896200000|2024-07-25 08:30:00|412.6|411.3|413.1|412.1|413.1|412.1|412.2|411.3|11973
1721896500000|2024-07-25 08:35:00|413|412|413.9|413|413.9|413|413|412|2166
1721896800000|2024-07-25 08:40:00|414.5|413.1|413.1|411.6|415.1|414|412.7|411.5|28929
1721897100000|2024-07-25 08:45:00|412.9|410.8|412.8|412|412.9|412|411.5|410.6|7474
1721897400000|2024-07-25 08:50:00|413.1|412.1|413|412.5|413.1|412.5|413|412.1|2135
1721897700000|2024-07-25 08:55:00|412.9|412.7|413.3|412.6|413.3|412.7|412.9|412.6|2321
1721898000000|2024-07-25 09:00:00|414.1|412.7|413.7|412.7|414.1|413|413.6|412.7|5941
1721898300000|2024-07-25 09:05:00|414.9|412.6|415.6|414.7|415.6|414.8|414.9|412.6|9061
1721898600000|2024-07-25 09:10:00|415.5|414.2|413|411.7|415.5|414.2|413|411.7|1935
1721898900000|2024-07-25 09:15:00|412.8|412.2|413.2|412|413.2|412.2|412.5|411.1|1755
1721899200000|2024-07-25 09:20:00|413.1|412.5|414.1|412.7|414.2|413|413.1|412.5|1476
1721899500000|2024-07-25 09:25:00|414.2|413|414.2|413.2|414.2|413.2|413.8|412.7|1509
1721899800000|2024-07-25 09:30:00|414.8|413.6|414.9|413.6|414.9|413.7|414.7|413.6|2744
1721900100000|2024-07-25 09:35:00|414.8|413.7|413.7|412.4|414.9|413.8|413.7|412.4|4579
1721900400000|2024-07-25 09:40:00|413.9|413|413.9|413.1|413.9|413.3|413.8|412.6|1722
1721900700000|2024-07-25 09:45:00|413.8|412.5|413.5|412.5|413.8|412.5|412.5|411.5|3928
1721901000000|2024-07-25 09:50:00|413.9|412.6|413.9|413|413.9|413|413.9|412.6|509
1721901300000|2024-07-25 09:55:00|413.3|412.4|413.8|412.7|413.9|412.9|413.2|412.4|1511
1721901600000|2024-07-25 10:00:00|413.9|412.8|413.7|412.7|413.9|412.8|413.7|412.7|1679
1721901900000|2024-07-25 10:05:00|413.6|413.2|414.1|413.2|414.8|413.9|413.6|413.2|2787
1721902200000|2024-07-25 10:10:00|414|413|412.7|411.6|414.1|413.1|412.6|411.5|37185
1721902500000|2024-07-25 10:15:00|||||||||1204
1721902800000|2024-07-25 10:20:00|412.6|412|410.8|409.5|413|412.4|410.8|409.4|5518
1721903100000|2024-07-25 10:25:00||409.6||409.6||409.6||409.6|793
1721903400000|2024-07-25 10:30:00|411.4|409.7|410.3|409.2|411.8|410.7|410.3|409.2|7633
1721903700000|2024-07-25 10:35:00|410.2||409.9||410.2||409.9||1772
1721904000000|2024-07-25 10:40:00|409.8|407.1|407.7|406.9|409.9|407.4|407.5|406.4|4232
1721904300000|2024-07-25 10:45:00|407.8|407.1|408|407.5|408.2|407.5|407.4|406.9|6311
1721904600000|2024-07-25 10:50:00|409.2|407.7|410.3|409.5|410.3|409.5|409.2|407.7|3875
1721904900000|2024-07-25 10:55:00|410.8|409.9|410.7|409.8|410.8|409.9|410.3|409.8|2463
1721905200000|2024-07-25 11:00:00|||||||||2429
1721905500000|2024-07-25 11:05:00|410.4|409.5|410.4|409.3|410.4|409.5|410.4|409.3|1243
1721905800000|2024-07-25 11:10:00||409.4||409.5||409.5||409.4|393
1721906100000|2024-07-25 11:15:00|410.3|409.6|410.7|410.3|410.7|410.3|410.3|409.6|2218
1721906400000|2024-07-25 11:20:00|410.6|410|410.1|409.7|410.8|410.3|410.1|409.7|1399
1721906700000|2024-07-25 11:25:00|409.9|409.6|410|409.2|410.4|409.8|409.9|409.2|2719
1721907000000|2024-07-25 11:30:00||409.3||409.2||409.3||409.2|1828
1721907300000|2024-07-25 11:35:00|410.5|409.7|410.5|409.6|410.5|409.8|409.9|409.6|1131
1721907600000|2024-07-25 11:40:00|410.3|409.7|410.7|410|410.8|410.2|410.3|409.7|17704
1721907900000|2024-07-25 11:45:00|410.6|409.6|410.2|409.5|410.6|409.6|409.5|408.7|2997
1721908200000|2024-07-25 11:50:00|410|409.3|410.1|409.4|410.1|409.4|410|409.3|377
1721908500000|2024-07-25 11:55:00|410.2|409.8|410.7|410|410.7|410.1|410.2|409.8|1323
1721908800000|2024-07-25 12:00:00|411.2|410.5|412.9|412|413|412|411.2|410.5|3116
1721909100000|2024-07-25 12:05:00|412.5|411.7|412.4|411.6|412.5|411.7|412.3|411.6|3308
1721909400000|2024-07-25 12:10:00|412.8|411.9|412.7|412.1|412.8|412.1|412.7|411.9|533
1721909700000|2024-07-25 12:15:00|412.6|411.6|412|411.4|412.6|411.9|412|411.4|3890
1721910000000|2024-07-25 12:20:00|411.9|411.3|411.9|411.3|411.9|411.3|411.8|411.3|679
1721910300000|2024-07-25 12:25:00|412.4|411.2|412.8|411.6|412.8|411.6|412.4|411.2|2418
1721910600000|2024-07-25 12:30:00|413.2|411.7|412.4|411.1|413.2|412.2|412.2|411.1|4992
1721910900000|2024-07-25 12:35:00|412.3|411.2|413.1|412.3|413.1|412.3|411.7|411.1|32412
1721911200000|2024-07-25 12:40:00|413.3|412.5|414|413.3|415.4|414.4|413.3|412.5|46262
1721911500000|2024-07-25 12:45:00|413.5|413.4|414|413.3|414|413.5|413.5|413.3|14723
1721911800000|2024-07-25 12:50:00|413.7|413.1|413.7|413|413.7|413.1|413.2|412.8|2471
1721912100000|2024-07-25 12:55:00|||||||||2472
1721912400000|2024-07-25 13:00:00||413.1||413||413.1||413|6188
1721912700000|2024-07-25 13:05:00|414.7|413.6|414|413.5|414.8|413.7|413.8|413.2|6181
1721913000000|2024-07-25 13:10:00|415.4|414.1|415.6|414.9|416.5|416.1|415.3|414.1|18168
1721913300000|2024-07-25 13:15:00|415.5|413.2|413.8|413|415.5|413.3|413.8|413|7460
1721913600000|2024-07-25 13:20:00|413.7|413.5|413.7|413|413.7|413.6|413|412.7|8131
1721913900000|2024-07-25 13:25:00|414|413.1|414.6|413.8|414.6|413.8|414|413.1|2241
1721914200000|2024-07-25 13:30:00|414.4|413.9|415.6|414.9|415.9|415.4|414.4|413.9|16709
1721914500000|2024-07-25 13:35:00|415.8|415|415.8|415.6|415.8|415.6|415.8|415|755
1721914800000|2024-07-25 13:40:00|415.9|415.7|417.2|416.6|417.2|416.6|415.9|415.7|9683
1721915100000|2024-07-25 13:45:00|417.3|416.7|417.6|417|418.2|417.3|417.2|416.7|5304
1721915400000|2024-07-25 13:50:00|418|417.1|417.6|417.3|419.3|418.2|417.6|417.1|10102
1721915700000|2024-07-25 13:55:00|417.5|417.2|416.5|415.7|417.6|417.2|416.4|415.7|24808
1721916000000|2024-07-25 14:00:00|416.4|415.6|416.1|415.7|416.5|415.7|416|415.6|4856
1721916300000|2024-07-25 14:05:00|416|415.6|416.2|415.8|416.2|415.8|415.7|415.5|2538
1721916600000|2024-07-25 14:10:00|416.3|415.9|416.1|415.6|417.5|417|416.1|415.6|9065
1721916900000|2024-07-25 14:15:00|416.5|415.7|419.1|418.7|419.3|418.9|416.5|415.7|7586
1721917200000|2024-07-25 14:20:00|419|418.6|419.5|418.9|419.5|418.9|418.1|417.5|20547
1721917500000|2024-07-25 14:25:00|419.7|419|418.9|418.5|419.7|419.1|418.6|418.3|16046
1721917800000|2024-07-25 14:30:00|418.8|418.3|419.2|418.6|420|419.7|418.8|418.2|19862
1721918100000|2024-07-25 14:35:00|419.1|418.9|419.3|418.8|419.6|419.1|418.4|418.1|24559
1721918400000|2024-07-25 14:40:00|419.2|418.9|418.7|418.2|419.3|418.9|418.4|417.7|2695
1721918700000|2024-07-25 14:45:00|419.2|418.3|418.9|418.3|419.2|418.5|418.3|417.9|17346
1721919000000|2024-07-25 14:50:00|418.8|418.1|418.9|418.3|419|418.5|418.6|418.1|43590
1721919300000|2024-07-25 14:55:00|418.7|418|418.1|417.5|419|418.3|418|417.4|7957
1721919600000|2024-07-25 15:00:00|418.4|417.6|419.6|419.2|419.6|419.2|418.4|417.6|11254
1721919900000|2024-07-25 15:05:00|420|419.5|420.3|419.8|421.3|420.7|420|419.5|11270
1721920200000|2024-07-25 15:10:00|420.4|419.9|420.9|420.7|421.1|420.9|420.3|419.9|7110
1721920500000|2024-07-25 15:15:00|421|420.8|422|421.6|422.3|421.7|421|420.7|35476
1721920800000|2024-07-25 15:20:00|421.9|421.5|420.9|420.6|422|421.5|420.6|420.3|19762
1721921100000|2024-07-25 15:25:00|421|420.7|422.2|421.2|422.2|421.6|421|420.7|25201
1721977200000|2024-07-26 07:00:00|428.5|424.2|427.9|425.6|428.5|425.6|425.5|423.7|26466
1721977500000|2024-07-26 07:05:00|429.7|428.6|434.4|433.2|435|434.5|429.7|428.6|28700
1721977800000|2024-07-26 07:10:00|434.9|433.8|432|430.2|435|434.1|431.6|430|27317
1721978100000|2024-07-26 07:15:00|432.2|430.3|433.9|433.1|434|433.4|432.2|430.3|17931
1721978400000|2024-07-26 07:20:00|434|432.2|434.1|433.3|434.1|433.6|433.5|432.2|18961
1721978700000|2024-07-26 07:25:00|434.5|433.4|434.5|433.4|434.5|433.5|434.4|433.3|23794
1721979000000|2024-07-26 07:30:00|434|433.7|432.4|431.3|435.3|434.9|432.4|431.1|19389
1721979300000|2024-07-26 07:35:00|432.6|431.4|433.2|432.6|433.2|432.6|432.6|431.4|21522
1721979600000|2024-07-26 07:40:00|433.1|432.3|431.4|430|433.1|432.5|431.4|430|11987
1721979900000|2024-07-26 07:45:00|431.9|430.9|434.2|433.8|434.2|433.9|431.9|430.9|10199
1721980200000|2024-07-26 07:50:00|434.3|433.9|433.2|432.2|434.3|433.9|433.2|432.2|10144
1721980500000|2024-07-26 07:55:00|433.1|432.3|433.2|432.6|433.2|432.6|433.1|432.3|3964
1721980800000|2024-07-26 08:00:00|433.4|432.8|435.2|434.4|435.9|434.9|433.4|432.8|38434
1721981100000|2024-07-26 08:05:00|435.3|434.8|437|435.8|437|435.8|434.8|434.4|10846
1721981400000|2024-07-26 08:10:00|436.9|436|436.7|436.1|437.6|436.8|436.7|436|12336
1721981700000|2024-07-26 08:15:00|437|435.4|436.3|435.7|437|435.8|435.1|434|41783
1721982000000|2024-07-26 08:20:00|436.5|435.8|435.8|435.4|436.6|436|435.8|435.4|14229
1721982300000|2024-07-26 08:25:00|435.7|435|435.5|434.7|436|435.6|434.2|434|57145
1721982600000|2024-07-26 08:30:00|435.8|435.2|437.4|436.9|437.5|437|435.8|435|12472
1721982900000|2024-07-26 08:35:00|437.5|437|438.4|437.8|438.4|437.9|436.7|435.9|18190
1721983200000|2024-07-26 08:40:00|438.5|437.9|438.5|437.8|438.8|438.3|437.9|437|21594
1721983500000|2024-07-26 08:45:00|438.4|437.6|439.5|439|439.5|439|438.3|437.6|15444
1721983800000|2024-07-26 08:50:00|439.4|439.1|438.2|437.6|440|439.5|437.1|436.1|31427
1721984100000|2024-07-26 08:55:00|438.5|437.7|440|439|440|439.5|437.9|437.4|19784
1721984400000|2024-07-26 09:00:00|440.2|439.1|440.4|439.7|440.5|439.9|440|439|18910
1721984700000|2024-07-26 09:05:00|440.5|440|442.3|441.4|442.3|441.5|440.2|439.7|64000
1721985000000|2024-07-26 09:10:00|442.7|441.5|442.6|442.1|443.3|442.3|442.2|441.5|24795
1721985300000|2024-07-26 09:15:00|443.8|442.2|444.5|443.8|444.5|443.8|443.4|442.2|12653
1721985600000|2024-07-26 09:20:00|444|443.9|443.5|442.8|444.7|444.2|443.4|442.8|30838
1721985900000|2024-07-26 09:25:00|443.6|442.9|442.4|441.8|443.8|443.3|442.4|441.8|39979
1721986200000|2024-07-26 09:30:00|442.3|441.4|444.4|443.7|444.6|444|442|441.4|17976
1721986500000|2024-07-26 09:35:00|444.1|443.1|445.4|444.8|445.4|444.8|443.8|443.1|15752
1721986800000|2024-07-26 09:40:00|445.6|444.4|447.4|446.4|447.4|446.4|444.6|443.9|95686
1721987100000|2024-07-26 09:45:00|447.5|446.7|442.7|441.6|447.5|446.8|442.7|441.2|108714
1721987400000|2024-07-26 09:50:00|442.6|441.9|442.9|442|442.9|442|442.6|441.9|3839
1721987700000|2024-07-26 09:55:00|442.4|441.9|442.5|441.8|442.5|442|442|441.6|6609
1721988000000|2024-07-26 10:00:00|442.7|442.1|441.8|441.1|442.9|442.4|441.7|441|16565
1721988300000|2024-07-26 10:05:00|442.1|441.3|440.9|440|442.1|441.3|440.9|440|4198
1721988600000|2024-07-26 10:10:00|440.8|438.6|440.3|439.5|440.8|439.5|439.1|438|8138
1721988900000|2024-07-26 10:15:00|440.5|439.7|441.4|440.6|441.4|440.6|440.1|439.2|19051
1721989200000|2024-07-26 10:20:00|441.1|440.3|440.3|439.6|441.1|440.3|440.2|439.6|4601
1721989500000|2024-07-26 10:25:00|440.4|439.7|440|439.6|440.4|440|440|439.6|1844
1721989800000|2024-07-26 10:30:00|440.9|440.6|440.9|440.3|441|440.6|440.9|440.3|14821
1721990100000|2024-07-26 10:35:00|441|440.4|440.4|439.4|441.5|441.1|440.1|439.2|4507
1721990400000|2024-07-26 10:40:00|440.3|439.5|440.4|439.6|440.5|439.8|440.3|439.5|4291
1721990700000|2024-07-26 10:45:00|440.5|440.1|441.3|440.8|441.3|440.9|440.4|440.1|941
1721991000000|2024-07-26 10:50:00|441.2|440.9|441.5|440.9|441.5|441.2|441.2|440.9|7553
1721991300000|2024-07-26 10:55:00|441.2|441.1|441.1|440.4|441.5|441.1|440.9|440.4|16929
1721991600000|2024-07-26 11:00:00|441|440.5|441.3|440.7|441.8|441.3|441|440.5|11011
1721991900000|2024-07-26 11:05:00|441.1|440.6|440.7|440.4|441.1|440.6|440.7|440.4|7644
1721992200000|2024-07-26 11:10:00|441.1|440.5|441.4|441|441.4|441|441.1|440.5|6493
1721992500000|2024-07-26 11:15:00|441.3|440.7|441.6|441.2|441.6|441.2|441.3|440.6|9064
1721992800000|2024-07-26 11:20:00|441.8|441.4|441.1|440.7|441.8|441.4|441|440.5|3731
1721993100000|2024-07-26 11:25:00|440.3|439.4|439.4|439|440.3|439.4|439.4|438.9|3696
1721993400000|2024-07-26 11:30:00|439.5|439.2|439.7|439.2|439.7|439.4|439.5|439|7368
1721993700000|2024-07-26 11:35:00|439.9|439.4|439.7|438.6|440.9|440.4|439.7|438.6|15094
1721994000000|2024-07-26 11:40:00|439.6|438.7|439.6|438.8|439.6|438.8|439.6|438.7|8404
1721994300000|2024-07-26 11:45:00|440|438.9|440.3|439.8|440.3|439.9|439.3|438.9|17421
1721994600000|2024-07-26 11:50:00|440.4|439.9|440.5|440.1|440.8|440.6|440.4|439.9|5932
1721994900000|2024-07-26 11:55:00|440.4|440|440.3|440|440.4|440|440.1|439.5|8572
1721995200000|2024-07-26 12:00:00|440.4|439.9|440.3|440.1|440.7|440.3|440.3|439.9|7010
1721995500000|2024-07-26 12:05:00|440.4|440.2|440.7|440.3|440.7|440.4|440.4|440.2|4230
1721995800000|2024-07-26 12:10:00|440.6|440|440.7|440.2|440.7|440.2|440.6|440|4165
1721996100000|2024-07-26 12:15:00|440.6|440.1|441.9|441.4|441.9|441.4|440.5|440.1|6125
1721996400000|2024-07-26 12:20:00|442|441.7|441.5|441.1|442|441.7|441.5|441.1|4798
1721996700000|2024-07-26 12:25:00|441.9|441.4|441.9|441.6|442.2|441.9|441.6|441.4|7680
1721997000000|2024-07-26 12:30:00|442.1|441.8|442.7|442.4|444.4|443.7|442|441.8|12388
1721997300000|2024-07-26 12:35:00|442.6|442.2|443.5|442.7|443.5|442.8|442.5|442.1|7980
1721997600000|2024-07-26 12:40:00|443.4|442.8|444.1|443.5|444.4|443.7|443.4|442.8|7411
1721997900000|2024-07-26 12:45:00|444.2|443.9|445|444.5|445|444.6|444.1|443.9|9685
1721998200000|2024-07-26 12:50:00|445.3|444.6|445.3|444.9|445.3|444.9|445.1|444.6|13589
1721998500000|2024-07-26 12:55:00|445.4|445|445.3|444.9|445.9|445.5|445.1|444.8|13604
1721998800000|2024-07-26 13:00:00|445.4|444.8|445.2|444.8|445.4|445.2|444.9|444.5|9591
1721999100000|2024-07-26 13:05:00|445.4|445.1|445.6|445.2|445.8|445.6|445.4|445.1|10779
1721999400000|2024-07-26 13:10:00|445.5|445.4|445.9|445.7|445.9|445.7|445.5|445.3|3620
1721999700000|2024-07-26 13:15:00|446|445.5|444.6|444.2|446|445.7|444.6|444.2|13011
1722000000000|2024-07-26 13:20:00|444.7|444.5|444.9|444.6|444.9|444.6|444.7|444.2|6896
1722000300000|2024-07-26 13:25:00|445|444.7|445.4|444.8|446.9|446.4|445|444.5|14483
1722000600000|2024-07-26 13:30:00|445.5|444.9|445.9|445.5|446|445.6|445.4|444.9|8349
1722000900000|2024-07-26 13:35:00|446.1|445.8|447|446.5|447|446.5|446.1|445.8|20439
1722001200000|2024-07-26 13:40:00|447.1|446.6|447.9|447.5|447.9|447.5|446.1|445.9|17466
1722001500000|2024-07-26 13:45:00|448.9|447.6|448.3|448|448.9|448.4|448|447.6|32678
1722001800000|2024-07-26 13:50:00|448.4|448.1|449.9|449.7|449.9|449.7|448.4|448|43111
1722002100000|2024-07-26 13:55:00|449.7|449.8|449.3|449|449.7|449.8|449.2|449|28728
1722002400000|2024-07-26 14:00:00|449.4|449.1|449.5|449.2|449.8|449.6|449.4|449|26356
1722002700000|2024-07-26 14:05:00|449.7|449.3|451.6|451.4|451.8|451.5|449.6|449.3|41653
1722003000000|2024-07-26 14:10:00|451.7|451.5|451.7|451.5|451.7|451.5|451.6|451.4|30542
1722003300000|2024-07-26 14:15:00|451.8|451.6|449.5|449.2|452.3|452.1|449.3|449.1|36419
1722003600000|2024-07-26 14:20:00|448.3|449.3|448.3|447.9|448.6|449.3|448.2|447.8|14608
1722003900000|2024-07-26 14:25:00|448.6|448.1|447.6|447|448.6|448.3|447.1|446.7|15953
1722004200000|2024-07-26 14:30:00|447.5|447.1|445.9|445.6|447.5|447.3|445|444.7|22333
1722004500000|2024-07-26 14:35:00|445.8|445.5|445.3|445.1|445.8|445.5|445|444.7|15195
1722004800000|2024-07-26 14:40:00|445.4|445.2|446.1|445.8|446.1|445.9|445.4|445.2|14658
1722005100000|2024-07-26 14:45:00|446|445.9|443.9|443.4|446|445.9|443.9|443.4|21171
1722005400000|2024-07-26 14:50:00|443.8|443.3|444.6|444.4|444.6|444.4|443.1|442.5|10086
1722005700000|2024-07-26 14:55:00|444.8|444.2|445.9|445.6|445.9|445.6|444.2|444|33534
1722006000000|2024-07-26 15:00:00|445.7|445.4|445.4|445.2|445.7|445.4|445|444.6|14235
1722006300000|2024-07-26 15:05:00|445.3|445.1|446.1|445.9|446.6|446.4|445|444.6|16280
1722006600000|2024-07-26 15:10:00|446|446|446.8|446.5|446.8|446.5|445.9|445.7|12882
1722006900000|2024-07-26 15:15:00|446.7|446.6|446.6|446.2|447.4|447|446.3|446.1|50601
1722007200000|2024-07-26 15:20:00|446.7|446.5|447.5|447|447.5|447|445.5|445.2|33693
1722007500000|2024-07-26 15:25:00|448|447.2|446.8|445.9|448|447.6|446.2|445.9|52241
1722236400000|2024-07-29 07:00:00|451.7|446|448.5|445.9|453.3|449.2|448.2|445.9|65791
1722236700000|2024-07-29 07:05:00|449.1|447.4|450.5|449.4|450.5|449.4|449.1|447.4|18707
1722237000000|2024-07-29 07:10:00|450.4|446.3|446|444|450.4|446.7|445.1|442.9|9147
1722237300000|2024-07-29 07:15:00|445.9|444.2|443.9|442.3|447.2|445.7|443.9|442.1|6612
1722237600000|2024-07-29 07:20:00|443.7|442.4|443.2|441.9|443.7|442.5|440.7|440|43900
1722237900000|2024-07-29 07:25:00|442.4|441.3|441.8|440.7|442.6|441.5|441.8|440.5|33799
1722238200000|2024-07-29 07:30:00|442.3|440.8|443.5|442.6|443.5|442.9|441.6|440.1|17598
1722238500000|2024-07-29 07:35:00|443.2|442.5|441.8|441.1|443.2|442.9|441.4|440.2|19083
1722238800000|2024-07-29 07:40:00|442.4|441.6|441.7|440.6|443.6|443|441.7|440.3|8765
1722239100000|2024-07-29 07:45:00|442.3|440.5|442.2|441.2|443.1|442.2|440.7|440|14351
1722239400000|2024-07-29 07:50:00|442|441.1|440.6|440.3|442|441.2|440.6|440.3|24323
1722239700000|2024-07-29 07:55:00|440.9|440.4|438.8|437.8|440.9|440.5|438.8|437.7|51607
1722240000000|2024-07-29 08:00:00|438.7|437.7|439.7|438.8|439.7|438.8|437.2|435.7|28427
1722240300000|2024-07-29 08:05:00|439.9|439|439.3|438.3|441.2|440.3|438.9|438.1|13905
1722240600000|2024-07-29 08:10:00|439.2|438.8|438.7|437.8|439.3|438.8|438.3|437|6560
1722240900000|2024-07-29 08:15:00|438.6|438|438.7|438.1|438.7|438.2|438.6|438|5702
1722241200000|2024-07-29 08:20:00|438.4|438|438.7|437.9|438.7|438.1|436.7|436.2|12579
1722241500000|2024-07-29 08:25:00|438.6|438|438.6|438.1|438.8|438.2|438.3|437.7|5865
1722241800000|2024-07-29 08:30:00|438.5|437.9|437.6|437|438.5|437.9|437.6|437|41209
1722242100000|2024-07-29 08:35:00|437.1|436.5|438|437.5|438|437.6|436.9|436|12719
1722242400000|2024-07-29 08:40:00|437.9|437.4|439.1|438.7|439.4|438.7|437.7|437.2|6247
1722242700000|2024-07-29 08:45:00|439|438.3|438.3|437.8|439|438.5|438.2|437.7|10697
1722243000000|2024-07-29 08:50:00|438.2|437.4|437.4|436.4|438.2|437.4|437.1|436.3|4819
1722243300000|2024-07-29 08:55:00|437.5|436.5|437.2|436.6|437.5|436.7|437|436.5|6451
1722243600000|2024-07-29 09:00:00|437.4|436.7|437.8|437.2|437.8|437.4|437.4|436.7|8756
1722243900000|2024-07-29 09:05:00|437.5|437.3|436.4|435.2|437.8|437.4|436.4|435.2|14152
1722244200000|2024-07-29 09:10:00|436.5|436|437.2|436.8|437.2|436.8|436.5|436|44567
1722244500000|2024-07-29 09:15:00|437.3|436.9|437.9|437.4|437.9|437.5|437.3|436.7|7089
1722244800000|2024-07-29 09:20:00|438.6|437.5|440.6|440.4|440.6|440.4|438.3|437.5|8264
1722245100000|2024-07-29 09:25:00|440.9|440.5|442.6|441.2|442.6|441.2|440.6|440.3|15269
1722245400000|2024-07-29 09:30:00|442.5|441.3|442.4|441.9|442.5|441.9|441.5|441.2|11758
1722245700000|2024-07-29 09:35:00|442.5|442|445|443.8|445|443.8|442.5|442|23966
1722246000000|2024-07-29 09:40:00|445.2|443.9|445.4|444.5|446.1|445.5|444.1|443.6|22041
1722246300000|2024-07-29 09:45:00|445.3|444.3|444.7|444.4|445.3|444.9|444.5|444.2|62283
1722246600000|2024-07-29 09:50:00|444.8|444.2|444.5|444|444.8|444.5|444.1|443.9|10527
1722246900000|2024-07-29 09:55:00|444.4|443.9|444.9|444.2|444.9|444.5|444.3|443.7|11474
1722247200000|2024-07-29 10:00:00|445.4|445|444.1|442.8|445.9|445.6|444.1|442.8|12343
1722247500000|2024-07-29 10:05:00||442.9||442.9||442.9||442.9|500
1722247800000|2024-07-29 10:10:00|444||444||444||444||1525
1722248100000|2024-07-29 10:15:00|444.5|443|444.6|443.8|444.7|444.1|444.3|443|11858
1722248400000|2024-07-29 10:20:00|||||||||15009
1722248700000|2024-07-29 10:25:00|444.5|444|444.2|443.8|444.5|444|444.2|443.7|1910
1722249000000|2024-07-29 10:30:00|444.3|444|443.8|443.2|444.3|444|443.7|443.2|3607
1722249300000|2024-07-29 10:35:00|443.7|443.1|445.1|444.4|445.1|444.6|443.2|442.8|4572
1722249600000|2024-07-29 10:40:00|445|444|444.6|444|445|444.5|444.6|444|989
1722249900000|2024-07-29 10:45:00|444.3|443.8|443.9|443.4|444.3|443.8|443.9|443.4|8336
1722250200000|2024-07-29 10:50:00|443.7|443.2|442.4|441.9|443.7|443.2|442.4|441.9|8817
1722250500000|2024-07-29 10:55:00|||||||||1546
1722250800000|2024-07-29 11:00:00|442.3|442.1|442.7|442.1|442.7|442.1|442.3|442.1|12690
1722251100000|2024-07-29 11:05:00|442.4|442|442.5|442|442.5|442.2|442|441.6|5884
1722251400000|2024-07-29 11:10:00|442.4|441.9|442|441.6|442.4|441.9|442|441.6|6108
1722251700000|2024-07-29 11:15:00|441.9|442.1|442.2|441.8|442.2|442.1|441.9|441.6|1474
1722252000000|2024-07-29 11:20:00|442.1|441.9|442.8|442.2|442.8|442.2|441.6|441.3|3260
1722252300000|2024-07-29 11:25:00||442.1||442.2||442.2||442|11
1722252600000|2024-07-29 11:30:00|443.1|442.5|443.3|442.8|443.6|443.2|443.1|442.5|8871
1722252900000|2024-07-29 11:35:00|443.5|443.2|443.5|442.8|443.5|443.2|443.5|442.8|3423
1722253200000|2024-07-29 11:40:00|443|442.5|442.8|441.8|443|442.5|442.7|441.6|12597
1722253500000|2024-07-29 11:45:00|442.5|442.4|441.6|441.3|442.5|442.4|441.6|441.3|1822
1722253800000|2024-07-29 11:50:00|442|441.6|442.8|442.4|442.8|442.4|442|441.5|5936
1722254100000|2024-07-29 11:55:00|443.3|442.5|443.3|442.6|443.8|442.8|443.3|442.5|2224
1722254400000|2024-07-29 12:00:00|444.3|442.7|444.5|443.4|444.7|443.4|444.3|442.7|4883
1722254700000|2024-07-29 12:05:00|446.1|443.5|446.1|444.7|446.1|444.7|446.1|443.5|2303
1722255000000|2024-07-29 12:10:00|445.5|444.8|445|444.3|445.5|444.8|444.5|444.3|11882
1722255300000|2024-07-29 12:15:00|444.9|443.9|444.4|443.5|444.9|443.9|444.4|443.3|2289
1722255600000|2024-07-29 12:20:00|444|443.3|444|443.3|444|443.3|444|443.3|3399
1722255900000|2024-07-29 12:25:00|||||||||1517
1722256200000|2024-07-29 12:30:00|444.1|443.6|445.9|445.2|445.9|445.2|444.1|443.5|1593
1722256500000|2024-07-29 12:35:00|445.7|445.1|445.1|444.3|445.9|445.5|445|444.3|37349
1722256800000|2024-07-29 12:40:00|445.4|444.6|445.4|444.8|445.4|444.8|445.4|444.3|2630
1722257100000|2024-07-29 12:45:00|||||||||364
1722257400000|2024-07-29 12:50:00|445.2|444.6|444.9|444.6|445.2|444.6|444.9|444.6|3858
1722257700000|2024-07-29 12:55:00|444.8|443.9|442|441.1|444.8|443.9|442|441.1|3962
1722258000000|2024-07-29 13:00:00|441.9|441.5|441.3|440|441.9|441.5|441.3|439.9|3945
1722258300000|2024-07-29 13:05:00|441.2|440.1|440.9|440.1|441.2|440.2|440.9|440|23848
1722258600000|2024-07-29 13:10:00|440.8|440|439.8|439.2|440.8|440|439.5|439.2|6349
1722258900000|2024-07-29 13:15:00|439.7|439|439.8|439.1|439.9|439.1|439.6|438.9|1769
1722259200000|2024-07-29 13:20:00|439.9|438.9|439.5|438.9|439.9|438.9|439.5|438.9|780
1722259500000|2024-07-29 13:25:00|439.1|438.6|439.8|439|439.9|439.3|439.1|438.6|9316
1722259800000|2024-07-29 13:30:00|439.7|438.7|438.3|437.5|439.7|438.7|437.9|437.1|9620
1722260100000|2024-07-29 13:35:00|438.2|437.6|438.2|437.5|438.2|437.6|438.2|437.5|439
1722260400000|2024-07-29 13:40:00|438.1|437.6|439.7|439|439.7|439.1|438.1|437.5|13204
1722260700000|2024-07-29 13:45:00|439.2|438.9|439.7|438.9|439.7|439|439.2|438.9|3276
1722261000000|2024-07-29 13:50:00|439.9|439.4|440.3|439.5|440.3|439.8|439.9|439.3|6170
1722261300000|2024-07-29 13:55:00|440.5|439.6|441.3|440.5|441.3|440.5|440.4|439.6|13758
1722261600000|2024-07-29 14:00:00|441.2|440.6|441|440.4|441.3|440.7|440.9|440.4|5215
1722261900000|2024-07-29 14:05:00|440.9|440.3|439.1|438.3|440.9|440.3|439.1|437.9|4700
1722262200000|2024-07-29 14:10:00|439|438.1|438.5|437.9|439|438.4|438.1|437.7|2748
1722262500000|2024-07-29 14:15:00|438.8|438.5|437.6|437.1|438.8|438.7|437.4|437.1|5809
1722262800000|2024-07-29 14:20:00|437.3|437|438.2|437.5|438.6|437.6|436.9|436.1|7360
1722263100000|2024-07-29 14:25:00|437.6|437.2|436.9|436.3|437.8|437.2|436.9|436.3|3566
1722263400000|2024-07-29 14:30:00|436.8|435|435.5|435|436.8|435.7|435|434.6|23551
1722263700000|2024-07-29 14:35:00|435.1|434.9|435.2|434.6|435.4|435.1|435|434.6|16334
1722264000000|2024-07-29 14:40:00|435.4|435.1|436.4|435.8|436.4|435.9|435.1|434.7|34719
1722264300000|2024-07-29 14:45:00|436|435.5|435.4|434.8|436|435.5|434.9|434.6|8515
1722264600000|2024-07-29 14:50:00|435.9|434.9|435.6|435.1|436.5|435.7|435.3|434.9|5799
1722264900000|2024-07-29 14:55:00|435.7|435.3|434.9|434.5|435.7|435.3|434.8|434.3|11909
1722265200000|2024-07-29 15:00:00|434.8|434.4|434.1|433.8|434.9|434.5|434|433.8|25376
1722265500000|2024-07-29 15:05:00|434.3|434|432.8|431.9|434.3|434|432.7|431.8|12149
1722265800000|2024-07-29 15:10:00|433.1|432.7|434.3|433.6|434.3|433.7|432.3|431.8|19561
1722266100000|2024-07-29 15:15:00|434.6|433.7|434.5|434.2|434.6|434.3|434.4|433.7|11154
1722266400000|2024-07-29 15:20:00|434.6|434.3|434.5|434.2|434.7|434.4|434.4|434.1|15126
1722266700000|2024-07-29 15:25:00|434.6|434.3|434.6|434.3|435.6|435.3|434.6|434.3|36256
1722322800000|2024-07-30 07:00:00|415.2|413.1|413|409.7|415.4|413.1|403.3|400.3|173731
1722323100000|2024-07-30 07:05:00|411.8|409.8|410|409.4|412.4|410|407|404.9|109621
1722323400000|2024-07-30 07:10:00|409.4|408.8|410|408.5|410|409.1|407.9|405.6|50661
1722323700000|2024-07-30 07:15:00|409.2|408.6|407.8|406.2|409.8|408.7|407.8|406.2|28996
1722324000000|2024-07-30 07:20:00|406|404.9|410|409.1|410|409.5|406|404.9|64786
1722324300000|2024-07-30 07:25:00|409.9|409.2|410|409.2|410|409.4|409.4|408.6|22108
1722324600000|2024-07-30 07:30:00|409.6|409|408.6|408|409.6|409.2|408.3|407.9|25130
1722324900000|2024-07-30 07:35:00|408.2|407.9|408|407.2|408.2|408|406.3|405.3|37400
1722325200000|2024-07-30 07:40:00|407.5|407.3|406.1|405.7|407.5|407.3|405.9|405.7|23098
1722325500000|2024-07-30 07:45:00|406.5|405.4|406|405.4|407.7|407|405.9|405.4|35626
1722325800000|2024-07-30 07:50:00|406.3|405.5|406.3|405.9|407.5|406.9|406.2|405.5|29929
1722326100000|2024-07-30 07:55:00|406.2|406.2|407.3|406.8|407.6|407|406.2|405.8|23643
1722326400000|2024-07-30 08:00:00|408|406.9|408.4|407.7|408.4|408.1|408|406.9|27184
1722326700000|2024-07-30 08:05:00|408.3|407.9|406.8|406.1|409.6|409|406.8|406|19834
1722327000000|2024-07-30 08:10:00|406.7|405.5|406.3|405.4|407|406.3|406.3|405.4|11575
1722327300000|2024-07-30 08:15:00|406.4|405.8|406.9|406.1|407|406.2|406.4|405.8|14673
1722327600000|2024-07-30 08:20:00|406.8|406.2|406.6|406.2|407.2|407|406.6|406.1|16393
1722327900000|2024-07-30 08:25:00|406.3|406.3|406.9|406.5|407.4|406.9|406.3|406|45654
1722328200000|2024-07-30 08:30:00|406.5|406.1|407.2|406.7|408|407.1|406.2|405.6|25073
1722328500000|2024-07-30 08:35:00|407|406.5|407|406.5|408.5|408|406.8|406.4|27999
1722328800000|2024-07-30 08:40:00|407.1|406.8|406.4|405.6|407.2|407.1|406.4|405.4|16697
1722329100000|2024-07-30 08:45:00|406.3|405.5|406.3|405.7|406.3|405.8|405.8|405.5|29827
1722329400000|2024-07-30 08:50:00|407|405.5|408|407.1|408|407.1|407|405.5|6622
1722329700000|2024-07-30 08:55:00|407.9|407|407.4|406.9|407.9|407.1|407.1|406.8|1198939
1722330000000|2024-07-30 09:00:00|407.1|406.4|406.9|406.4|407.2|406.5|406.8|406.4|408700
1722330300000|2024-07-30 09:05:00|406.8|406.5|407.1|406.7|407.2|406.9|406.2|405.5|7911
1722330600000|2024-07-30 09:10:00|407.2|407.1|406.9|406.2|407.2|407.1|406.6|405.9|9880
1722330900000|2024-07-30 09:15:00|406.8|406.3|407|406.4|407|406.5|406.8|406.2|3759
1722331200000|2024-07-30 09:20:00|408.2|407.1|407|406.6|408.2|407.6|407|406.6|10359
1722331500000|2024-07-30 09:25:00|407.2|406.8|407|406.5|407.2|406.8|406.9|406.5|7197
1722331800000|2024-07-30 09:30:00|406.6|406.3|406.9|406.3|407|406.4|406.1|405.6|13624
1722332100000|2024-07-30 09:35:00|407|406.4|406.7|406.3|407|406.7|406.7|406.3|207737
1722332400000|2024-07-30 09:40:00|406.9|406.4|406|405.6|408|407|406|405.6|10100
1722332700000|2024-07-30 09:45:00|405.9|405.8|406.5|406.3|407.5|406.8|405.8|405.5|21839
1722333000000|2024-07-30 09:50:00|406.4|406.4|404.6|403.9|406.5|406.4|404.6|403.9|19430
1722333300000|2024-07-30 09:55:00|404.8|404|404.9|404.1|404.9|404.1|404.1|403.4|257818
1722333600000|2024-07-30 10:00:00|404.3|404.2|408.2|407.5|408.2|407.5|404.1|403.6|15107
1722333900000|2024-07-30 10:05:00|408.1|407.3|407.2|406.5|408.1|407.4|406.8|406.2|12262
1722334200000|2024-07-30 10:10:00|407.1|406.9|407|406.7|407.5|407.1|407|406.7|8042
1722334500000|2024-07-30 10:15:00|406.9|406.5|406.2|405.9|406.9|406.6|406.2|405.9|3898
1722334800000|2024-07-30 10:20:00|406|406.1|406.1|405.8|406.7|406.3|405.8|405.4|214381
1722335100000|2024-07-30 10:25:00|406|406|406.9|406.4|406.9|406.6|406|405.9|218052
1722335400000|2024-07-30 10:30:00|407|406.5|406.6|405.9|407|406.6|406|405.8|518028
1722335700000|2024-07-30 10:35:00|406.8|406|405.8|405|407|406.6|405.5|404.9|5004
1722336000000|2024-07-30 10:40:00|405.7|405.1|405.7|404.9|405.7|405.5|405.6|404.9|16003
1722336300000|2024-07-30 10:45:00|405.6|404.7|405.5|404.8|405.7|405|405.3|404.7|8840
1722336600000|2024-07-30 10:50:00||404.9||405||405.1||404.9|4241
1722336900000|2024-07-30 10:55:00|405.8|405.2|405.8|405|405.8|405.3|405|404.7|15583
1722337200000|2024-07-30 11:00:00|405|404.8|406|405.5|406|405.5|404.8|404.3|232896
1722337500000|2024-07-30 11:05:00|406.1|405.4|406.7|406.4|406.7|406.5|406.1|405.4|5195
1722337800000|2024-07-30 11:10:00|406.6|406.3|406.6|405.9|407|406.7|406.3|405.9|44657
1722338100000|2024-07-30 11:15:00|406.5|406|406.1|405.7|406.7|406.4|406|405.6|19765
1722338400000|2024-07-30 11:20:00|405.8|405.3|406|405.6|406.2|406|405.8|405.3|19854
1722338700000|2024-07-30 11:25:00|406.3|405.7|406.1|405.7|406.8|406.3|406.1|405.7|14573
1722339000000|2024-07-30 11:30:00|406.2|406|406.7|406.2|406.8|406.4|406.2|406|8714
1722339300000|2024-07-30 11:35:00|406.5|406.1|406.7|406|406.7|406.1|406.5|406|3823
1722339600000|2024-07-30 11:40:00|406.6|406.2|406.5|406.1|406.6|406.2|406.4|406.1|5263
1722339900000|2024-07-30 11:45:00|406.6|406.2|406.6|406.1|406.7|406.2|406.5|406.1|8493
1722340200000|2024-07-30 11:50:00|406.4|406|405.7|405.2|406.4|406|405.7|405.2|12092
1722340500000|2024-07-30 11:55:00|405.5|405|404.8|404.5|405.5|405.1|404.8|404.5|3429
1722340800000|2024-07-30 12:00:00|404.7|404.6|404.3|403.9|404.9|404.6|404.2|403.9|11675
1722341100000|2024-07-30 12:05:00|403.8|404|404.9|404.3|404.9|404.4|403.8|403.5|7771
1722341400000|2024-07-30 12:10:00|405.4|404.7|405|404.3|406|405.4|405|404.3|21086
1722341700000|2024-07-30 12:15:00|404.9|404.6|405.1|404.7|405.3|404.7|404.5|404.3|27606
1722342000000|2024-07-30 12:20:00|405|404.4|405.1|404.7|405.1|404.7|404.9|404.4|11388
1722342300000|2024-07-30 12:25:00|405.3|404.9|406.5|406.1|406.5|406.1|405.3|404.9|29977
1722342600000|2024-07-30 12:30:00|405.8|405.4|405.6|405.1|405.8|405.4|405.5|405|10031
1722342900000|2024-07-30 12:35:00|405.8|405.2|405.8|405.2|405.8|405.2|405.7|405.2|6737
1722343200000|2024-07-30 12:40:00||405.6||405.3||405.6||405.3|2310
1722343500000|2024-07-30 12:45:00|405.7|405.2|405.9|405.5|406.2|405.5|405.7|405.2|5358
1722343800000|2024-07-30 12:50:00|405.8|405.4|405.9|405.3|405.9|405.4|405.7|405.3|9248
1722344100000|2024-07-30 12:55:00|405.7|405.4|405.8|405.4|405.9|405.6|405.7|405.3|7394
1722344400000|2024-07-30 13:00:00|405.7|404.8|406.4|406|406.4|406|404.5|404|13102
1722344700000|2024-07-30 13:05:00|406.2|405.9|406.2|405.9|406.7|406.5|405.9|405.6|22040
1722345000000|2024-07-30 13:10:00|406.5|406.2|406|405.5|406.5|406.2|405.9|405.5|10930
1722345300000|2024-07-30 13:15:00|406.2|405.9|406|405.5|406.5|406.2|406|405.5|16008
1722345600000|2024-07-30 13:20:00|406.1|405.7|406.3|405.8|406.5|406.1|406.1|405.6|11397
1722345900000|2024-07-30 13:25:00|406.2|405.9|406|405.6|406.3|405.9|405.8|405.5|7794
1722346200000|2024-07-30 13:30:00|406.2|405.8|406|405.8|406.5|406.2|404.3|403.8|33370
1722346500000|2024-07-30 13:35:00|406.2|405.9|406.5|405.9|406.5|406.1|405.8|405.5|619280
1722346800000|2024-07-30 13:40:00|406.7|406.4|407|406.6|407|406.8|406.6|406.3|17981
1722347100000|2024-07-30 13:45:00|406.8|406.5|406.9|406.5|407.4|407.3|406.7|406.4|25518
1722347400000|2024-07-30 13:50:00|407|406.6|407.5|407.1|407.6|407.4|407|406.5|20982
1722347700000|2024-07-30 13:55:00|407.4|407.2|408.2|407.8|409.3|408.8|407.4|407.2|24911
1722348000000|2024-07-30 14:00:00|407.7|406.9|408.4|408.1|408.5|408.2|407.5|406.9|226810
1722348300000|2024-07-30 14:05:00|408.3|408.2|408.1|407.9|409.9|409.2|408.1|407.9|23473
1722348600000|2024-07-30 14:10:00|406.8|406.7|408.2|407.6|408.2|407.6|406.8|406.6|24813
1722348900000|2024-07-30 14:15:00|408.7|408.1|407.1|406.8|408.8|408.2|407|406.5|10347
1722349200000|2024-07-30 14:20:00|407|406.9|406.9|406.5|407|407|406.4|405.9|10361
1722349500000|2024-07-30 14:25:00|407|406.6|407.7|407.3|407.8|407.4|406.9|406.6|169056
1722349800000|2024-07-30 14:30:00|407.6|407.4|407.4|407.1|407.9|407.7|407.1|406.5|11457
1722350100000|2024-07-30 14:35:00|407.5|407.2|407.1|406.7|407.8|407.6|407.1|406.4|7189
1722350400000|2024-07-30 14:40:00|407|406.8|407.4|406.9|407.4|407|406.7|406.2|5158
1722350700000|2024-07-30 14:45:00|407.2|407|407.3|406.8|407.4|407.2|407.2|406.8|8435
1722351000000|2024-07-30 14:50:00|407.2|406.5|405.5|405.2|407.3|406.5|405.5|405.2|25483
1722351300000|2024-07-30 14:55:00|405.4|405|406.7|406.2|406.9|406.2|405.3|404.9|7328
1722351600000|2024-07-30 15:00:00|406.5|406.1|406.6|406.2|407.4|406.9|406.2|406.1|9996
1722351900000|2024-07-30 15:05:00|406.3|405.8|407|406.3|407|406.4|405.1|404.7|12332
1722352200000|2024-07-30 15:10:00|406.9|406.4|406.4|406|407.4|407.2|406.4|406|34192
1722352500000|2024-07-30 15:15:00|406.8|406.3|407.5|407.1|408|407.9|406.8|406.3|175115
1722352800000|2024-07-30 15:20:00|407.4|406.5|407.8|407.4|408.6|408.3|406.7|406.2|129637
1722353100000|2024-07-30 15:25:00|407.9|407.3|406.7|406|407.9|407.6|406.6|406|46797
1722409200000|2024-07-31 07:00:00|422.4|413.8|413.8|411.4|422.4|415.1|413.8|410|16817
1722409500000|2024-07-31 07:05:00|413.7|410.9|409.3|406.9|413.7|410.9|409.2|406.1|13313
1722409800000|2024-07-31 07:10:00|409.4|406.5|413.4|411.1|413.7|411.1|407.6|406.5|10638
1722410100000|2024-07-31 07:15:00|413.6|411.2|415|413.1|415|413.1|413.5|411.2|15380
1722410400000|2024-07-31 07:20:00|414|412.6|412.7|411.8|414|412.6|412.7|411.8|8254
1722410700000|2024-07-31 07:25:00|413.1|412.7|414.5|412.9|414.7|413.1|413.1|412.7|21273
1722411000000|2024-07-31 07:30:00|414.3|412.7|412|411.2|414.3|412.7|412|411.2|47549
1722411300000|2024-07-31 07:35:00|413.1|411.9|414.1|413.1|414.2|413.1|412.9|411.9|11859
1722411600000|2024-07-31 07:40:00|415|413.3|413.9|413.2|415|413.9|413.9|413.2|33148
1722411900000|2024-07-31 07:45:00|413.7|412.9|411|410.3|413.7|412.9|411|410.3|3362
1722412200000|2024-07-31 07:50:00|410.9|409.9|412.2|410.8|412.4|410.9|410.4|409.4|2535
1722412500000|2024-07-31 07:55:00|412.1|410.6|411.7|410.7|412.1|410.9|411.4|410.6|13750
1722412800000|2024-07-31 08:00:00|411.3|410.6|412.2|411.3|412.3|411.5|411.3|410.6|4544
1722413100000|2024-07-31 08:05:00|412.3|411.5|411.2|410.6|412.3|411.5|411.2|410.4|2655
1722413400000|2024-07-31 08:10:00|411.1|410|409.7|409.1|411.1|410.1|409.7|409.1|18365
1722413700000|2024-07-31 08:15:00|409.4|408|409.9|408.6|409.9|408.8|408.8|407.7|7053
1722414000000|2024-07-31 08:20:00|411.5|410.2|410.9|410|411.5|410.4|410.9|410|2669
1722414300000|2024-07-31 08:25:00|410.8|410.1|410.9|410|410.9|410.1|410.6|410|6061
1722414600000|2024-07-31 08:30:00|411.5|410.8|411.1|410.4|411.5|410.8|411.1|410.4|1777
1722414900000|2024-07-31 08:35:00|411|410.2|410.9|410.2|411|410.2|410.9|410.2|2598
1722415200000|2024-07-31 08:40:00|411.3|410.7|409.5|408.6|411.3|410.7|409.5|408.6|3879
1722415500000|2024-07-31 08:45:00||408.7||408.7||408.8||408.7|1676
1722415800000|2024-07-31 08:50:00|409.4|408.8|409.5|409|409.5|409|409.4|408.8|9332
1722416100000|2024-07-31 08:55:00|410|409.1|409.6|408.9|410.3|409.5|409.6|408.9|6615
1722416400000|2024-07-31 09:00:00|410.3|409.2|410.2|409.7|410.3|409.8|410|409.2|7346
1722416700000|2024-07-31 09:05:00|410|409.5|410.6|409.9|410.6|409.9|408.3|408|17730
1722417000000|2024-07-31 09:10:00|410.5|410|410.1|409.3|410.5|410|410.1|409.3|444
1722417300000|2024-07-31 09:15:00|411.1|409.9|410.4|409.7|411.1|409.9|410.2|409.6|3873
1722417600000|2024-07-31 09:20:00|410.1|409.6|409.9|409.5|410.1|409.6|409.9|409.5|2564
1722417900000|2024-07-31 09:25:00|409.8|409.6|408.6|408.1|409.8|409.7|408.6|408.1|2258
1722418200000|2024-07-31 09:30:00|409|408.2|409.7|408.9|409.7|408.9|409|408.2|4727
1722418500000|2024-07-31 09:35:00|409.8|409.3|408.6|407.9|409.8|409.3|408.6|407.8|5088
1722418800000|2024-07-31 09:40:00|408.4|408|408.6|408.1|408.6|408.1|408.2|407.9|3020
1722419100000|2024-07-31 09:45:00|408.5||408.5||408.5||408.5||950
1722419400000|2024-07-31 09:50:00|408.3|408.2|408.9|408.3|408.9|408.3|408.3|408.2|605
1722419700000|2024-07-31 09:55:00|409.9|408.4|411|409.8|411|409.8|409.9|408.4|5200
1722420000000|2024-07-31 10:00:00|410.7|409.9|409.8|409.3|410.7|409.9|409.8|409.3|2851
1722420300000|2024-07-31 10:05:00|409.6|408.4|409.6|408.7|409.6|408.7|409.6|408.4|2269
1722420600000|2024-07-31 10:10:00|||||||||72
1722420900000|2024-07-31 10:15:00|||||||||6582
1722421200000|2024-07-31 10:20:00|||||||||1082
1722421500000|2024-07-31 10:25:00|409.4|408.6|409.4|408.6|409.4|408.6|409.4|408.6|257
1722421800000|2024-07-31 10:30:00|||||||||113
1722422100000|2024-07-31 10:35:00|409|408.9|409.6|408.9|409.6|408.9|409|408.9|612
1722422400000|2024-07-31 10:40:00||409||409||409||409|2524
1722422700000|2024-07-31 10:45:00|409.5|409.1|409.5|409|409.5|409.2|409.5|409|4426
1722423000000|2024-07-31 10:50:00|409.6|409.2|409.9|409.3|409.9|409.7|409.5|409.2|1471
1722423300000|2024-07-31 10:55:00|409.8||409.8||409.8||409.8||1382
1722423600000|2024-07-31 11:00:00|409.4|409.5|410.2|409.6|410.3|409.9|409.4|409.5|1843
1722423900000|2024-07-31 11:05:00|||||||||5045
1722424200000|2024-07-31 11:10:00|409.9|409.8|410.1|409.5|410.3|409.8|409.5|409.3|2701
1722424800000|2024-07-31 11:20:00|410|409.6|409.7|409.3|410|409.6|409.7|409.2|4144
1722425100000|2024-07-31 11:25:00|409.1|409.2|409.1|408.6|409.1|409.2|409.1|408.6|1737
1722425400000|2024-07-31 11:30:00|||||||||3760
1722425700000|2024-07-31 11:35:00|409|408.3|408.8|408.3|409|408.3|408.8|408.3|1462
1722426000000|2024-07-31 11:40:00|409.1|408.4|409.1|408.6|409.1|408.9|408.8|408.4|7254
1722426300000|2024-07-31 11:45:00|409.4|408.7|409.6|409.2|409.8|409.5|409.4|408.7|2982
1722426600000|2024-07-31 11:50:00|409.8|409.4|409.8|409.4|409.8|409.4|409.8|409.4|1483
1722426900000|2024-07-31 11:55:00|409.7|409.3|409.6|409.3|409.8|409.3|409.6|409.3|15368
1722427200000|2024-07-31 12:00:00|409.4|409.1|409.6|409.3|409.6|409.3|409.4|409.1|5060
1722427500000|2024-07-31 12:05:00|||||||||2561
1722427800000|2024-07-31 12:10:00|||||||||2382
1722428100000|2024-07-31 12:15:00|409.8|409.5|409.2|408.8|409.9|409.6|409.2|408.8|6823
1722428400000|2024-07-31 12:20:00|409.1|408.7|408|407.6|409.2|408.7|408|407.6|2728
1722428700000|2024-07-31 12:25:00|408.4|407.7|407.9|407.4|408.4|408|407.2|407.1|13082
1722429000000|2024-07-31 12:30:00|408.9|407.8|409.6|409.1|410|409.5|407.3|406.6|15027
1722429300000|2024-07-31 12:35:00|409.3|408.8|409.4|408.9|409.5|408.9|409.3|408.8|11958
1722429600000|2024-07-31 12:40:00|409.7|408.8|410|409.2|410|409.2|409.7|408.8|3391
1722429900000|2024-07-31 12:45:00|409.9|409.3|409.6|409.2|410|409.3|409.6|409.2|6480
1722430200000|2024-07-31 12:50:00|409.7|409.3|409.7|409.2|409.7|409.3|409.7|409.2|8422
1722430500000|2024-07-31 12:55:00|410|409.3|410.2|409.8|410.4|409.9|410|409.3|7508
1722430800000|2024-07-31 13:00:00|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|1503
1722431100000|2024-07-31 13:05:00|409.7|409.7|410|409.6|410|409.7|409.7|409.3|6328
1722431400000|2024-07-31 13:10:00|409.9|409.3|409.8|409.4|409.9|409.4|409.8|409.3|1099
1722431700000|2024-07-31 13:15:00|||||||||12172
1722432000000|2024-07-31 13:20:00|409.6|409.2|409.6|409.2|409.8|409.6|409.4|409.2|5726
1722432300000|2024-07-31 13:25:00|409.8|409.3|409.6|409.2|409.8|409.4|409.6|409.1|3313
1722432600000|2024-07-31 13:30:00|409.7|409.3|409.9|409.4|410.4|410|409.7|409.3|10504
1722432900000|2024-07-31 13:35:00|409.8|409.3|409.8|409.4|409.8|409.4|409.7|409.3|5956
1722433200000|2024-07-31 13:40:00|409.3|409|408.9|408.5|410|409.2|408.8|408.5|6531
1722433500000|2024-07-31 13:45:00|409.6|408.6|409.7|409|409.7|409.1|408.7|408.5|24046
1722433800000|2024-07-31 13:50:00|409.6|408.5|408|407.4|409.6|408.6|407.5|406.8|14217
1722434100000|2024-07-31 13:55:00|407.9|407.1|407.3|406.9|407.9|407.1|407.2|406.7|3039
1722434400000|2024-07-31 14:00:00|407.6|407.1|407.4|407|408.4|407.6|407.4|407|8136
1722434700000|2024-07-31 14:05:00|407.3|407.1|407.4|407|407.4|407.1|407|406.7|2764
1722435000000|2024-07-31 14:10:00|407.7|407.1|407.9|407.6|408.3|407.8|407.7|407|5963
1722435300000|2024-07-31 14:15:00|408.1|407.7|408.4|407.7|408.4|407.9|408|407.7|13862
1722435600000|2024-07-31 14:20:00|408.3|407.6|407.4|406.9|408.4|407.7|407.2|406.9|5334
1722435900000|2024-07-31 14:25:00|407.3|407|407.3|407.1|407.4|407.1|407.1|406.9|6681
1722436200000|2024-07-31 14:30:00|407.1|406.9|407.1|406.9|407.8|407.4|407.1|406.9|5618
1722436500000|2024-07-31 14:35:00|407.3|407|406.9|406.4|407.4|407|406.9|406.4|8916
1722436800000|2024-07-31 14:40:00|407.3|407|408.3|407.8|408.4|407.8|407.1|406.8|9914
1722437100000|2024-07-31 14:45:00|408.4|407.9|407.8|407.1|409.3|408.3|407.6|407.1|8392
1722437400000|2024-07-31 14:50:00|407.7|407.2|405.8|405.4|407.7|407.2|405.8|405.4|15992
1722437700000|2024-07-31 14:55:00|406.2|406|407.3|406.8|407.4|407.2|406.2|406|22585
1722438000000|2024-07-31 15:00:00|407.4|406.9|407.1|406.8|407.4|407.2|406.9|406.6|20083
1722438300000|2024-07-31 15:05:00|407.4|406.7|407.7|407.4|407.7|407.4|407.1|406.7|22533
1722438600000|2024-07-31 15:10:00|408|407.5|406.7|406.2|408|407.6|406.3|406|11428
1722438900000|2024-07-31 15:15:00|406.4|406.3|405.4|405.1|406.4|406.4|405|404.7|11984
1722439200000|2024-07-31 15:20:00|405.1|405|405.6|405.4|405.8|405.4|405.1|404.9|17325
1722439500000|2024-07-31 15:25:00|405.7|405.3|406.6|406.2|407.4|406.7|405.7|405.3|21120
1722495600000|2024-08-01 07:00:00|402.2|400|402.7|400.3|403|400.4|400|396.2|51856
1722495900000|2024-08-01 07:05:00|402.6|400.4|402.6|400.3|402.6|400.4|402.6|400.3|4492
1722496200000|2024-08-01 07:10:00|404.3|400.5|406|404.7|406.1|404.8|404.3|400.5|15597
1722496500000|2024-08-01 07:15:00|405.9|404.8|408.8|407.2|408.8|407.2|405.8|404.7|6614
1722496800000|2024-08-01 07:20:00|409.3|407.3|410|408.6|410|408.6|409.3|407.3|7463
1722497100000|2024-08-01 07:25:00|409.9|408.4|409.9|408.5|409.9|408.5|409.9|408.4|6796
1722497400000|2024-08-01 07:30:00|409.1|408.1|410.8|409.2|410.8|409.2|408.2|406.5|11730
1722497700000|2024-08-01 07:35:00||410||410||410||410|18059
1722498000000|2024-08-01 07:40:00|410.7|410.2|409|407.7|410.7|410.2|409|407.2|11795
1722498300000|2024-08-01 07:45:00|409.1|407.4|407.2|406.1|409.1|407.4|407.2|406|11171
1722498600000|2024-08-01 07:50:00|405.8|406|407.7|406.7|407.7|406.7|405.8|404.3|2954
1722498900000|2024-08-01 07:55:00|406.8|404.9|406.4|404.9|406.8|404.9|406.4|404.9|5763
1722499200000|2024-08-01 08:00:00|407|405|405.4|404.2|407|405.7|404.4|403.3|213244
1722499500000|2024-08-01 08:05:00|406.4|404.3|406.1|405.2|406.9|406|406|404.3|3723
1722499800000|2024-08-01 08:10:00|405.7|404.4|405.2|404.4|405.8|404.8|405.2|404.3|759
1722500100000|2024-08-01 08:15:00|405.1|403.9|405|404|405.1|404|404.9|403.9|2924
1722500400000|2024-08-01 08:20:00|404.8|403.9|404.9|403.9|405.5|405|404.3|403.4|15290
1722500700000|2024-08-01 08:25:00|405|404.2|406|404.7|406|404.8|405|404.2|5714
1722501000000|2024-08-01 08:30:00|405.7|404.9|404.9|404.2|405.7|405|404.1|403.3|8651
1722501300000|2024-08-01 08:35:00|405|403.9|404.5|403.6|405|403.9|404.5|403.6|2804
1722501600000|2024-08-01 08:40:00|404.4|402.8|403.6|402.7|404.4|402.8|403.3|402.7|21695
1722501900000|2024-08-01 08:45:00|403.5|402.1|402.3|401.5|403.5|402.2|402.3|401.5|6463
1722502200000|2024-08-01 08:50:00|402.2|401.4|401.7|400.8|402.2|401.4|401.6|400.8|11413
1722502500000|2024-08-01 08:55:00|401.6|400.7|401.6|400.5|401.6|400.7|400|399.4|13656
1722502800000|2024-08-01 09:00:00|402.5|400.6|402.2|401.4|402.5|401.9|402.2|400.6|13655
1722503100000|2024-08-01 09:05:00|402.1|401.3|402.6|401.7|402.6|401.7|401.6|401|7828
1722503400000|2024-08-01 09:10:00|402.5|401.8|403.6|402.3|403.6|402.3|402.5|401.8|2369
1722503700000|2024-08-01 09:15:00|403.7|402.4|403|402.4|403.8|402.8|403|402.4|1828
1722504000000|2024-08-01 09:20:00|402.9|402.2|401.7|401.1|402.9|402.2|401.7|401|2960
1722504300000|2024-08-01 09:25:00|402.5|401|402.9|402.1|402.9|402.1|402.4|401|3060
1722504600000|2024-08-01 09:30:00|403.2|402|402.6|401.6|403.2|402.3|402.2|401.6|33750
1722504900000|2024-08-01 09:35:00|402.5|401|401.9|401|402.5|401.1|401.8|401|378
1722505200000|2024-08-01 09:40:00|401.8|400.6|401.5|400.6|401.8|400.6|401.5|400.6|8653
1722505500000|2024-08-01 09:45:00|401.4|400|400.8|400|401.4|400.2|400.2|399.7|3353
1722505800000|2024-08-01 09:50:00|400.4|400.1|402.9|401.6|402.9|401.6|400.4|400.1|8399
1722506100000|2024-08-01 09:55:00|402.5|401.7|401.9|401.2|402.5|401.7|401.9|401.2|2926
1722506400000|2024-08-01 10:00:00|401.5|400.9|402|401.2|402|401.3|401.4|400.9|3103
1722506700000|2024-08-01 10:05:00|401.4|400.7|402.4|401.9|402.4|402|401.2|400.6|5008
1722507000000|2024-08-01 10:10:00|402.1|401.5|402.1|401.5|402.1|401.5|402.1|401.5|9164
1722507300000|2024-08-01 10:15:00|402.2|401.6|402.2|401.5|402.7|401.9|402.1|401.5|8420
1722507600000|2024-08-01 10:20:00|402.4|401.6|402.4|401.7|403|402.3|402.3|401.6|8746
1722507900000|2024-08-01 10:25:00|404.2|401.8|404.8|403.8|404.9|403.8|404.2|401.8|5359
1722508200000|2024-08-01 10:30:00||403.9||403.8||403.9||403.8|5198
1722508500000|2024-08-01 10:35:00|404.7||404.5||404.7||404.5||398
1722508800000|2024-08-01 10:40:00|403.9|404.1|404.6|403.9|405.7|404.8|403.9|403.7|10526
1722509100000|2024-08-01 10:45:00|404.5|403.7|405.5|404.9|405.6|404.9|404.2|403.7|2925
1722509400000|2024-08-01 10:50:00|405.6|405|407|406.8|407|406.8|405.6|405|4788
1722509700000|2024-08-01 10:55:00|408.1|407.1|407.2|406.4|408.1|407.5|407.1|406.4|25449
1722510000000|2024-08-01 11:00:00|408|406.2|409.2|408.5|410|409.6|408|406.2|32217
1722510300000|2024-08-01 11:05:00|409.4|408.6|407.7|407|409.4|408.7|407.6|407|29091
1722510600000|2024-08-01 11:10:00|408|407.1|407.6|406.7|408.9|408.3|407.6|406.7|31036
1722510900000|2024-08-01 11:15:00|407.5|406.8|406.6|405.9|407.5|406.8|405.8|405.2|27869
1722511200000|2024-08-01 11:20:00|406.7|406|408.5|407.8|408.5|408|406.5|406|52917
1722511500000|2024-08-01 11:25:00|408.8|407.9|409.4|408.9|410|409.7|408.3|407.9|44217
1722511800000|2024-08-01 11:30:00|409.1|408.8|408.9|407.8|411|410.3|408.9|407.8|20054
1722512100000|2024-08-01 11:35:00|408|407.1|409.4|409|409.7|409.1|407.5|407.1|14328
1722512400000|2024-08-01 11:40:00|409.3|408.9|411.8|410.9|412.8|412.1|409.3|408.9|42476
1722512700000|2024-08-01 11:45:00|412.2|411|410.7|410.3|412.2|411.5|410.5|410.2|323511
1722513000000|2024-08-01 11:50:00|410.6|410|411.6|411|411.6|411|410.4|409.8|18905
1722513300000|2024-08-01 11:55:00|411.7|411.1|410.8|410.3|411.7|411.1|410.5|409.3|6241
1722513600000|2024-08-01 12:00:00|411|410.5|411.3|410.9|411.8|411.5|411|410.1|10966
1722513900000|2024-08-01 12:05:00|411.2|410.3|409.5|409.1|411.2|410.3|409.5|409.1|5295
1722514200000|2024-08-01 12:10:00|409.2|408.8|408.2|407.2|409.4|408.8|408.2|407.1|3366
1722514500000|2024-08-01 12:15:00|407.4|407|407.9|407.1|407.9|407.1|407.3|406.7|5038
1722514800000|2024-08-01 12:20:00|407.8|407.2|407.9|407.2|407.9|407.3|407.8|407.2|103102
1722515100000|2024-08-01 12:25:00|407.8|407.5|409.3|408.3|409.3|408.4|407.8|407.5|2292
1722515400000|2024-08-01 12:30:00|409.6|408.4|410.2|409.1|411|409.1|409.6|408.4|1548
1722515700000|2024-08-01 12:35:00|409.6|408.8|409.3|408.3|410|409.5|408.9|408.1|7647
1722516000000|2024-08-01 12:40:00|409.4|408.6|408.9|407.8|409.4|408.8|408.4|407.8|207768
1722516300000|2024-08-01 12:45:00|409.1|407.9|410|409.1|410.1|409.1|408.8|407.9|1084
1722516600000|2024-08-01 12:50:00|410.1|409|410.4|409.9|410.4|409.9|410.1|409|938
1722516900000|2024-08-01 12:55:00|409.7|410.3|410|409.4|411|410.7|409.4|408.7|315994
1722517200000|2024-08-01 13:00:00|409.7|408.9|408.8|408.1|410|409.5|408.8|408.1|206375
1722517500000|2024-08-01 13:05:00|408.7|408|408.7|408|408.7|408|408.7|408|545
1722517800000|2024-08-01 13:10:00|408.4|407.5|409.4|408.9|410.4|409.8|407.8|406.9|41596
1722518100000|2024-08-01 13:15:00|409.1|408.8|410.9|410.1|411|410.1|409.1|408.8|3636
1722518400000|2024-08-01 13:20:00|410|409.7|410.9|410.2|411|410.2|409.9|409.6|5084
1722518700000|2024-08-01 13:25:00|410.5|409.9|410.4|409.8|410.5|409.9|410|409.6|13323
1722519000000|2024-08-01 13:30:00|410.5|410.1|410.1|409.6|411|410.2|410|409.6|1838
1722519300000|2024-08-01 13:35:00|410|409.5|410.4|410.1|411.6|411|410|409.5|14836
1722519600000|2024-08-01 13:40:00|410.3|409.8|411.3|410.3|411.3|410.3|409.8|409.6|19186
1722519900000|2024-08-01 13:45:00|411.2|410.9|409.6|409.1|411.2|410.9|409.5|409.1|12627
1722520200000|2024-08-01 13:50:00|409.4|409|409.6|408.9|409.6|409|408.8|408|5157
1722520500000|2024-08-01 13:55:00|409.3|408.7|408.5|407.8|409.5|408.8|408|407.6|10357
1722520800000|2024-08-01 14:00:00|408.2|407.6|407.3|406.7|409.6|408.8|407.3|406.7|12780
1722521100000|2024-08-01 14:05:00|406.9|406.1|404.4|403.7|406.9|406.1|404.4|403.7|24241
1722521400000|2024-08-01 14:10:00|404.3|403.6|404.8|404.1|404.8|404.6|404.2|403.4|8504
1722521700000|2024-08-01 14:15:00|404|403.5|404.5|403.9|404.7|404|404|403.5|8310
1722522000000|2024-08-01 14:20:00|404.2|402.4|403.8|403.4|404.2|403.4|403|402.4|7035
1722522300000|2024-08-01 14:25:00|403.7|403.3|403.5|403|403.7|403.6|403.3|403|2315
1722522600000|2024-08-01 14:30:00|403.4|403.1|403.9|403.4|404.5|404|403.4|403|23130
1722522900000|2024-08-01 14:35:00|403.8|403.3|402.9|402.5|404|403.6|402.8|402.5|11226
1722523200000|2024-08-01 14:40:00|403.3|402.8|402.5|402.1|403.4|403.1|402.5|402.1|4505
1722523500000|2024-08-01 14:45:00|402.2|401.7|401.8|401.3|402.3|402|401.7|401.3|17069
1722523800000|2024-08-01 14:50:00|401.9|401.5|402.4|402.1|402.8|402.6|401.5|401.2|14337
1722524100000|2024-08-01 14:55:00|402.8|402|402.2|401.7|402.8|402.4|402|401.6|10396
1722524400000|2024-08-01 15:00:00|402.1|401.8|401.8|401.4|402.3|402|401.8|401.4|11616
1722524700000|2024-08-01 15:05:00|402.3|401.9|402.1|401.8|402.3|401.9|401.6|401.3|8967
1722525000000|2024-08-01 15:10:00|402|401.6|402.4|401.8|402.5|401.8|401.9|401.6|2514
1722525300000|2024-08-01 15:15:00|402.3|401.6|401.6|401.2|402.3|401.6|401.1|400.8|10020
1722525600000|2024-08-01 15:20:00|401.7|401.3|400.4|399.9|401.7|401.3|399.7|399.3|14140
1722525900000|2024-08-01 15:25:00|400.5|400.3|400.1|399.9|401.3|401|400.1|399.9|45365
1722582000000|2024-08-02 07:00:00|408.7|396.1|400.8|397.6|408.7|397.7|400.8|396.1|18376
1722582300000|2024-08-02 07:05:00|398.8|397.8|392.9|391.2|398.8|398.2|392.9|391.2|17243
1722582600000|2024-08-02 07:10:00|392.8|391.1|392.5|390|393.9|392.2|389.8|388.6|35732
1722582900000|2024-08-02 07:15:00|392.4|390.1|394.2|392.6|395.4|393.5|390.8|389.9|12977
1722583200000|2024-08-02 07:20:00|394.1|392.7|392.2|390.8|394.8|393.5|392|390.4|12214
1722583500000|2024-08-02 07:25:00|392.1|391|394.2|393.1|394.6|393.1|391.4|390.1|25354
1722583800000|2024-08-02 07:30:00|394.3|393.2|392|391.1|395|393.6|392|391.1|33651
1722584100000|2024-08-02 07:35:00|391.9|391.2|390.7|390.3|392.3|391.7|390.6|389.7|14823
1722584400000|2024-08-02 07:40:00|390.8|390.5|389|388.3|391.1|390.5|388.9|388.1|11398
1722584700000|2024-08-02 07:45:00|388.9|388.2|390.2|389.5|390.2|390|388.5|387.9|26576
1722585000000|2024-08-02 07:50:00|390.1|390.3|390.6|389.9|391.3|390.8|390.1|389.9|8831
1722585300000|2024-08-02 07:55:00|389.9|390|390.3|389.7|390.3|390.1|389.5|389.2|27953
1722585600000|2024-08-02 08:00:00|390.5|389.9|389.5|389|390.5|389.9|389.5|388.9|4911
1722585900000|2024-08-02 08:05:00|389.6|389.2|390.1|389.7|390.3|390|389.5|389|211312
1722586200000|2024-08-02 08:10:00|389.9|389.4|389.1|388.6|389.9|389.4|388.8|388.5|7729
1722586500000|2024-08-02 08:15:00|388.8|388.1|389.3|389|389.5|389|388.4|388|11071
1722586800000|2024-08-02 08:20:00|389.2|388.9|390|389.7|390.6|390.3|389.2|388.8|6038
1722587100000|2024-08-02 08:25:00|389.8|389.4|388.4|388|390.2|390|388.4|388|6818
1722587400000|2024-08-02 08:30:00|388.7|388.2|389.9|389.3|390.2|389.8|388.7|388.1|13335
1722587700000|2024-08-02 08:35:00|389.8|389.7|388.4|388|390|389.7|388.4|388|10681
1722588000000|2024-08-02 08:40:00|388.2|388.1|387.9|387.3|388.4|388.1|387.4|387|5591
1722588300000|2024-08-02 08:45:00|387.8|387.2|388.2|387.8|388.2|387.9|387.2|386.9|11705
1722588600000|2024-08-02 08:50:00|388.3|387.9|389.9|389.4|389.9|389.4|388.3|387.9|8474
1722588900000|2024-08-02 08:55:00|390|389.5|390|389.5|390.4|389.9|389.9|389.5|3517
1722589200000|2024-08-02 09:00:00|389.9|389.1|388.2|387.3|389.9|389.1|388.2|387.3|5017
1722589500000|2024-08-02 09:05:00|388.1|387.4|388.9|388.4|388.9|388.5|388|387.3|7316
1722589800000|2024-08-02 09:10:00|388.8|388.1|389.4|388.8|389.4|389|388.4|387.9|8239
1722590100000|2024-08-02 09:15:00|389.3|388.7|388|387.7|389.3|388.7|388|387.7|17025
1722590400000|2024-08-02 09:20:00|387.8|387.4|387.8|387.3|387.8|387.4|387.6|387.1|19040
1722590700000|2024-08-02 09:25:00|387.7|387.7|387.3|386.7|388.1|387.7|387.2|386.7|16169
1722591000000|2024-08-02 09:30:00|388.2|387.8|388.9|388.2|388.9|388.2|387.3|386.8|5939
1722591300000|2024-08-02 09:35:00|389.1|388.7|388.5|387.9|390|389.5|388.4|387.9|4829
1722591600000|2024-08-02 09:40:00|388.4|387.8|387.8|387.4|388.4|387.8|387.8|387.4|1967
1722591900000|2024-08-02 09:45:00|387.6|387.7|387.4|387|387.6|387.7|387.4|387|2456
1722592200000|2024-08-02 09:50:00|387.3|386.9|387|386.8|387.7|387.2|386.4|386.1|12839
1722592500000|2024-08-02 09:55:00|387.2|386.9|386.8|386.4|387.2|387|386.5|386.1|11882
1722592800000|2024-08-02 10:00:00|386.7|386.2|386.8|386.5|386.8|386.7|386.4|386|3617
1722593100000|2024-08-02 10:05:00|386.1|385.5|385.7|385.4|386.1|385.5|385.7|385.1|13072
1722593400000|2024-08-02 10:10:00|386|385.8|387.7|386.8|387.9|386.9|386|385.7|3553
1722593700000|2024-08-02 10:15:00|387.8|386.9|388.6|388|388.6|388.3|387.8|386.9|647
1722594000000|2024-08-02 10:20:00|388.3|388.2|388.4|387.8|388.6|388.3|388.3|387.8|3007
1722594300000|2024-08-02 10:25:00|387.8|387.5|389.3|388.5|389.3|388.5|387.8|387.5|8064
1722594600000|2024-08-02 10:30:00|389.2|388.6|390|389.5|390|389.5|389.2|388.6|9299
1722594900000|2024-08-02 10:35:00|390.2|389.6|390.1|389.5|390.5|389.9|390|389.5|2725
1722595200000|2024-08-02 10:40:00|390.3|389.6|390.1|389.6|390.3|389.8|390.1|389.5|245
1722595500000|2024-08-02 10:45:00|390.2|389.5|390.3|389.9|390.3|390.1|390.2|389.5|5045
1722595800000|2024-08-02 10:50:00|390.2|389.8|391.2|390.5|391.2|390.5|390.2|389.8|10410
1722596100000|2024-08-02 10:55:00|391.4|390.6|390|389.6|391.4|390.7|390|389.6|31481
1722596400000|2024-08-02 11:00:00|389.9|389.4|390.2|389.6|390.5|389.9|389.8|389.3|6096
1722596700000|2024-08-02 11:05:00|390.4|390|390.9|390|390.9|390.1|390.4|390|1064
1722597000000|2024-08-02 11:10:00|391.7|390.6|391.9|391.3|392.3|391.8|391.3|390.6|6653
1722597300000|2024-08-02 11:15:00|391.8|391.2|393.2|392.3|393.2|392.3|391.5|391.1|2815
1722597600000|2024-08-02 11:20:00|393.8|392.4|394|393.3|394.1|393.3|393.8|392.4|4206
1722597900000|2024-08-02 11:25:00|393.9|393.4|393.1|392.8|393.9|393.4|392.3|392|7577
1722598200000|2024-08-02 11:30:00|393|392.7|395.4|394.4|395.4|394.4|392.9|392.7|4147
1722598500000|2024-08-02 11:35:00|395.6|394.5|395.1|394.6|395.6|395.1|395.1|394.5|5532
1722598800000|2024-08-02 11:40:00|395.3|394.8|394.2|393.8|395.5|394.9|394|393.2|6108
1722599100000|2024-08-02 11:45:00|394.1|393.7|394.1|393.2|394.2|393.9|393.9|393.2|1418
1722599400000|2024-08-02 11:50:00|394|392.5|391.4|390.8|394|392.5|391.4|390.5|8182
1722599700000|2024-08-02 11:55:00|391.3|390.9|393.1|392.4|393.1|392.4|391|390.9|2736
1722600000000|2024-08-02 12:00:00|393|392.9|393|392.6|393.1|392.9|393|392.6|3885
1722600300000|2024-08-02 12:05:00|392.4|392.7|392.3|391.5|392.4|392.7|392.3|391.5|898
1722600600000|2024-08-02 12:10:00|392.2|392.3|392.9|392.1|393.2|392.3|392.1|392.1|2116
1722600900000|2024-08-02 12:15:00|392.8|392.2|394|393.4|394.1|393.7|392.7|392.2|4254
1722601200000|2024-08-02 12:20:00|394.3|393.5|394.1|393.6|395.2|394.6|394.1|393.5|2519
1722601500000|2024-08-02 12:25:00|394.8|394.2|395.5|394.6|395.5|394.6|394.4|393.9|5544
1722601800000|2024-08-02 12:30:00|394.5|394.2|391.1|390.5|394.5|394.2|391.1|390.2|12021
1722602100000|2024-08-02 12:35:00|391.2|390.6|391|390.4|391.8|391.2|390.2|389.7|6609
1722602400000|2024-08-02 12:40:00|391.1|390.3|392.7|392.1|392.7|392.2|391.1|390.3|4466
1722602700000|2024-08-02 12:45:00|393.1|392.4|394|393.5|394.2|393.6|393.1|392.4|8464
1722603000000|2024-08-02 12:50:00|394.1|393.6|391.4|391.1|394.4|394.2|391.4|391|9588
1722603300000|2024-08-02 12:55:00|391.3|391|389.6|389.2|391.3|391|389.6|389.2|28070
1722603600000|2024-08-02 13:00:00|389.5|389.1|389.8|389.4|389.8|389.4|389.5|389|3961
1722603900000|2024-08-02 13:05:00|390.2|389.8|390.8|390.4|391.1|390.9|390|389.6|35926
1722604200000|2024-08-02 13:10:00|391|390.6|392.1|391.4|392.6|391.9|390.9|390.6|3590
1722604500000|2024-08-02 13:15:00|392.2|391.5|393.8|392.8|393.8|392.8|392.2|391.5|4419
1722604800000|2024-08-02 13:20:00|394.1|392.9|393.8|393.4|394.4|394|393.8|392.9|8676
1722605100000|2024-08-02 13:25:00|394.4|394|393.5|393.2|395.3|395|393.5|393.2|6556
1722605400000|2024-08-02 13:30:00|393.3|393|393|392.4|393.5|393|391.7|391.3|13567
1722605700000|2024-08-02 13:35:00|392.9|391.7|390.4|389.9|392.9|391.7|389.7|389|57790
1722606000000|2024-08-02 13:40:00|390.8|390|391.2|390.8|391.9|391.5|390.8|390|6195
1722606300000|2024-08-02 13:45:00|391.5|391|393|392.2|393|392.2|389.8|389.4|12999
1722606600000|2024-08-02 13:50:00|393.7|392.3|392.6|392.4|394.5|393.6|392.6|392.3|15167
1722606900000|2024-08-02 13:55:00|393|392.5|393.4|393|393.4|393.1|393|392.5|12614
1722607200000|2024-08-02 14:00:00|393.6|393.2|394.7|394.4|395.1|394.6|393.6|393.2|8737
1722607500000|2024-08-02 14:05:00|394.3|394|392.3|391.9|394.3|394|392.3|391.9|8082
1722607800000|2024-08-02 14:10:00|392|391.8|391.1|390.5|392.1|391.9|391|390.5|13687
1722608100000|2024-08-02 14:15:00|391.2|390.6|390.3|390.1|392.6|392.3|390.2|389.7|21657
1722608400000|2024-08-02 14:20:00|390.2|390|389.4|388.9|390.3|390|389.1|388.9|14635
1722608700000|2024-08-02 14:25:00|389.3|389.1|388.6|388.4|389.6|389.3|388.6|388.4|24025
1722609000000|2024-08-02 14:30:00|388.4|388.2|389|388.7|389.5|389.1|388.3|388.2|8060
1722609300000|2024-08-02 14:35:00|388.9|388.6|388.8|388.6|388.9|388.6|388.2|388|13471
1722609600000|2024-08-02 14:40:00|389.4|388.7|390.3|389.8|390.3|389.8|389.2|388.7|8447
1722609900000|2024-08-02 14:45:00|390|389.7|390.6|390.2|391|390.7|389.7|389.4|19106
1722610200000|2024-08-02 14:50:00|390.5|390.3|390.7|390.4|390.7|390.6|389.2|389|10235
1722610500000|2024-08-02 14:55:00|390.9|390.5|392.4|392|393.1|392.7|390.9|390.4|11644
1722610800000|2024-08-02 15:00:00|392.3|391.9|392|391.6|392.3|392.1|391.6|391.4|12045
1722611100000|2024-08-02 15:05:00|391.9|391.5|390.4|390|392.1|391.7|390.1|390|5014
1722611400000|2024-08-02 15:10:00|390.6|390.1|390.1|389.7|391.5|391.3|390.1|389.6|6630
1722611700000|2024-08-02 15:15:00|390.3|389.9|392.3|392|392.7|392.3|390.3|389.9|11595
1722612000000|2024-08-02 15:20:00|392.2|392.1|392.4|392.1|393.2|392.8|392.1|391.9|14688
1722612300000|2024-08-02 15:25:00|392.2|391.9|392.4|391.2|392.4|391.9|391.1|390.8|24468
1722841200000|2024-08-05 07:00:00|384.2|381.1|374.7|372.1|384.2|383|374.7|372|118194
1722841500000|2024-08-05 07:05:00|374.6|372.5|378|375.7|379.3|376.7|374.4|372.5|83113
1722841800000|2024-08-05 07:10:00|377.9|376.5|376.5|375.6|378.6|377|376.5|375.6|33945
1722842100000|2024-08-05 07:15:00|377.3|375.7|382.8|381.7|384.2|382.9|377.3|375.7|16004
1722842400000|2024-08-05 07:20:00|382.5|381.1|382.1|380.5|382.7|381.7|379.9|377.8|12978
1722842700000|2024-08-05 07:25:00|381.7|380.4|380|378.9|381.7|380.4|378.6|377.4|12855
1722843000000|2024-08-05 07:30:00|379.9|379|384|382.8|384.1|383|379.6|378.9|11737
1722843300000|2024-08-05 07:35:00|383.9|381.3|379.9|379|383.9|381.3|379.4|378.7|13400
1722843600000|2024-08-05 07:40:00|379.5|379.1|381.6|380|381.6|380|377.7|376.7|9625
1722843900000|2024-08-05 07:45:00|381.4|379.9|380.5|379.6|382.3|381|379.8|379.4|10414
1722844200000|2024-08-05 07:50:00|380.6|379.7|379.9|378.4|381|380|378.1|377.7|6145
1722844500000|2024-08-05 07:55:00|379.2|378.3|380.3|379.1|381.2|379.6|378.6|378.1|9628
1722844800000|2024-08-05 08:00:00|380.2|378.7|380.4|379|380.4|379|376.3|376|22695
1722845100000|2024-08-05 08:05:00|380.3|377.6|380.7|379|380.7|379|378|377.6|16705
1722845400000|2024-08-05 08:10:00|380.3|379.2|381.2|380.7|381.3|380.7|378.4|378.1|30335
1722845700000|2024-08-05 08:15:00|381.4|380.8|383.8|382.9|385.2|384|381.4|380.7|8664
1722846000000|2024-08-05 08:20:00|384.6|383.1|382.3|381.5|386.2|384.8|381.7|381.1|15504
1722846300000|2024-08-05 08:25:00|381.8|381.3|384.9|383.7|384.9|383.7|381.4|381.1|4902
1722846600000|2024-08-05 08:30:00|384.5|383.8|381.9|381.2|384.6|383.9|381.3|381.1|7170
1722846900000|2024-08-05 08:35:00|382|381.5|383.1|382.4|383.1|382.4|381.8|381.2|4163
1722847200000|2024-08-05 08:40:00|383|382.1|381.5|380.9|383.1|382.1|381.1|380.8|2089
1722847500000|2024-08-05 08:45:00|381.3|381.2|384.2|383.1|385.9|384.7|381.2|381.2|9750
1722847800000|2024-08-05 08:50:00|383.8|382.8|383.1|382.2|383.8|382.9|382.1|381.2|8110
1722848100000|2024-08-05 08:55:00|383|382.5|382.9|382.2|383.1|382.6|382.5|382.2|7604
1722848400000|2024-08-05 09:00:00|382.8|382.3|381.5|380.3|384.7|383.9|380|378.5|11464
1722848700000|2024-08-05 09:05:00|381.3|380.4|381.7|380.5|381.7|380.9|380.8|380.3|7516
1722849000000|2024-08-05 09:10:00|381.5|379.8|382.5|381.2|382.5|381.3|379.9|379.5|3015
1722849300000|2024-08-05 09:15:00|382.3|381.1|381.8|381|382.4|381.3|381.1|381|2655
1722849600000|2024-08-05 09:20:00|381.6|380.5|381.1|380.6|381.8|380.7|380.8|380.5|7479
1722849900000|2024-08-05 09:25:00|380.7|381.3|379.7|379.1|382.2|381.3|379.6|379.1|5184
1722850200000|2024-08-05 09:30:00|379.6|378.8|378.1|377.5|380.1|379|377.8|377.4|7106
1722850500000|2024-08-05 09:35:00|377.8|377.6|378.6|378.4|378.6|378.4|377.7|377.6|7934
1722850800000|2024-08-05 09:40:00|379|378.5|377.4|376.9|379|378.5|377.4|376.9|7391
1722851100000|2024-08-05 09:45:00|376.8|375.9|377.3|376.8|377.3|376.8|376.4|375.6|2645
1722851400000|2024-08-05 09:50:00|377|377.7|378.7|377.7|379.4|378.9|377|377.7|5451
1722851700000|2024-08-05 09:55:00|378.6|377.8|379.1|378.7|379.1|378.7|377.9|377.8|2006
1722852000000|2024-08-05 10:00:00|379.5|378.8|378.7|378.2|380|378.8|378.4|377.8|4295
1722852300000|2024-08-05 10:05:00|378.3|378.3|378.8|378.3|379.7|378.6|378.3|378.2|8783
1722852600000|2024-08-05 10:10:00|378.4|378.4|378.5|378|378.8|378.4|378.4|378|60874
1722852900000|2024-08-05 10:15:00|378.3|377.8|378.8|377.9|378.8|377.9|378.2|377.8|11154
1722853200000|2024-08-05 10:20:00|378.4|377.8|377.6|376.6|378.8|377.8|377.5|376.5|11860
1722853500000|2024-08-05 10:25:00|377.8|377.4|378.3|377.9|378.3|378|377.2|377.1|4771
1722853800000|2024-08-05 10:30:00|379.2|378.3|378.7|378.4|379.6|378.6|378.2|378|2444
1722854100000|2024-08-05 10:35:00|378.5|378.3|378.9|378.3|378.9|378.4|378.3|378.1|3343
1722854400000|2024-08-05 10:40:00|378.6|378.1|379.4|378.7|379.4|378.8|378.4|378|4488
1722854700000|2024-08-05 10:45:00|379.2|378.3|379|378.4|379.2|378.5|378.4|378|11258
1722855000000|2024-08-05 10:50:00|378.9|378|377.8|377.5|379|378|376.8|376.6|7900
1722855300000|2024-08-05 10:55:00|378|377.6|378.4|377.9|378.4|378|377.8|377.6|3225
1722855600000|2024-08-05 11:00:00|378.5|378|378|377.7|378.8|378.1|378|377.7|7580
1722855900000|2024-08-05 11:05:00|377.8|377.6|377.6|377.3|378|377.8|377.6|377.3|2799
1722856200000|2024-08-05 11:10:00|377.4|377.4|378.6|378.2|379|378.5|377.4|377.3|7672
1722856500000|2024-08-05 11:15:00|378.5|378|378.6|378|378.8|378|377.9|377.8|2103
1722856800000|2024-08-05 11:20:00|378.3|377.8|378.8|378.1|378.8|378.2|377.8|377.4|3366
1722857100000|2024-08-05 11:25:00|378.7|378.2|378.1|377.7|378.8|378.2|377.9|377.6|34900
1722857400000|2024-08-05 11:30:00|379.2|378.3|378.4|378.3|379.5|379|378.1|377.8|7789
1722857700000|2024-08-05 11:35:00|378.3|378.1|378.5|378.1|378.5|378.2|378.1|377.8|5811
1722858000000|2024-08-05 11:40:00|378.4|378|378.6|378.1|378.6|378.1|378.2|377.8|4797
1722858300000|2024-08-05 11:45:00|378.5|378.4|378.7|378.2|378.9|378.4|378.2|378.1|2670
1722858600000|2024-08-05 11:50:00|378.9|378.3|378.9|378.3|378.9|378.3|378.3|378|10540
1722858900000|2024-08-05 11:55:00|378.8|378|378.3|378|378.9|378.2|378|377.5|6292
1722859200000|2024-08-05 12:00:00|378.2|378.1|379.1|378.4|379.3|378.8|378.2|378.1|4895
1722859500000|2024-08-05 12:05:00|379|378.5|379.4|378.8|380|379.4|378.9|378.5|5682
1722859800000|2024-08-05 12:10:00|379.3|378.9|378.4|378|379.4|379.1|378.1|377.8|8175
1722860100000|2024-08-05 12:15:00|378.2|378.1|378.4|378.1|378.4|378.1|377.6|377.3|5785
1722860400000|2024-08-05 12:20:00|378.3|378|376.2|375.7|378.3|378|375.9|375.7|36920
1722860700000|2024-08-05 12:25:00|376.2|375.6|377.3|376.2|377.6|376.2|375.5|374.9|2615
1722861000000|2024-08-05 12:30:00|377.2|376.1|377|376.6|377.6|376.9|376.8|376.1|219
1722861300000|2024-08-05 12:35:00|376.9|376.5|377.6|377|378.7|377.9|376.9|376.5|1340
1722861600000|2024-08-05 12:40:00|377.7|376.9|378.7|377.9|378.7|378.1|377.7|376.9|807
1722861900000|2024-08-05 12:45:00|378|377.2|378.5|377.7|378.5|377.7|377.6|377.2|3253
1722862200000|2024-08-05 12:50:00|378.6|377.8|377.1|376.6|379.1|378.3|376.7|376.6|9772
1722862500000|2024-08-05 12:55:00|376.1|375.3|373.5|373|376.1|375.5|373.5|373|10518
1722862800000|2024-08-05 13:00:00|373.8|373.2|373.9|372.9|374.9|373.8|372|371.5|13955
1722863100000|2024-08-05 13:05:00|373.8|373|375.7|375|375.7|375|373.4|373|5686
1722863400000|2024-08-05 13:10:00|375.8|375.2|375|374.7|375.8|375.4|375|374.7|3135
1722863700000|2024-08-05 13:15:00|374.8|374.1|373.4|373|374.8|374.1|373.2|373|5515
1722864000000|2024-08-05 13:20:00|373.7|373.2|370.7|370|373.7|373.2|370.7|370|22687
1722864300000|2024-08-05 13:25:00|370.5|369.9|372.1|371|372.6|371.6|369.8|369.1|9185
1722864600000|2024-08-05 13:30:00|372.3|371.2|372|371.4|373.3|372.4|371.5|370.6|11562
1722864900000|2024-08-05 13:35:00|372.4|371.5|371.4|370.7|372.4|372|370.3|369.3|10788
1722865200000|2024-08-05 13:40:00|371|370.4|369.3|368.5|371.4|370.7|369|368.4|8041
1722865500000|2024-08-05 13:45:00|369.2|369|373.2|372.6|373.5|373|369|368.7|26703
1722865800000|2024-08-05 13:50:00|372.6|372.5|372.3|371.7|374.8|373.7|371.9|371.6|17493
1722866100000|2024-08-05 13:55:00|371.9|371.3|372.3|371.4|372.6|372.3|371.9|371.3|9487
1722866400000|2024-08-05 14:00:00|372.5|371.9|376.1|375.3|378.4|377.5|372.5|371.9|12841
1722866700000|2024-08-05 14:05:00|375.6|374.7|375.5|374.5|376|375.5|374.6|373.7|3232
1722867000000|2024-08-05 14:10:00|375.8|374.6|376.5|375.8|377.7|376.9|375.8|374.6|9047
1722867300000|2024-08-05 14:15:00|376.4|376|381|380.5|381|380.5|376|375.5|13755
1722867600000|2024-08-05 14:20:00|380.7|380.2|380.9|380.1|381.7|381|378.7|378.4|24046
1722867900000|2024-08-05 14:25:00|380.7|380.2|379.4|378.7|381.4|380.7|379.4|378.7|15132
1722868200000|2024-08-05 14:30:00|379.5|379|382.6|382.2|382.6|382.2|379.5|379|9110
1722868500000|2024-08-05 14:35:00|382.7|382.3|383|382.3|383|382.5|381.3|381.1|34242
1722868800000|2024-08-05 14:40:00|383|382.2|383.9|383.1|384|383.2|382.2|381.7|2846
1722869100000|2024-08-05 14:45:00|384|383.2|382.6|381.7|385.1|384.3|382.5|381.6|1986
1722869400000|2024-08-05 14:50:00|382.5|381.6|383.8|383|383.9|383|381.9|381.6|1547
1722869700000|2024-08-05 14:55:00|383.7|382.9|382.2|381.7|383.7|383.1|382.2|381.7|2444
1722870000000|2024-08-05 15:00:00|382.4|382|383.1|382.6|383.8|383.3|382.2|381.8|13503
1722870300000|2024-08-05 15:05:00|383|382.9|384.6|384.3|384.8|384.6|383|382.9|12785
1722870600000|2024-08-05 15:10:00|384.7|384.3|385.5|385.1|386.3|385.7|384.5|384|8964
1722870900000|2024-08-05 15:15:00|385.2|385|386|385.6|387.8|387.1|385.2|384.9|14758
1722871200000|2024-08-05 15:20:00|386.1|385.7|387.2|386.7|387.2|386.7|385.1|384.4|6578
1722871500000|2024-08-05 15:25:00|387.1|386.6|389.7|388.8|389.7|389|386.8|386.3|9574
1722927600000|2024-08-06 07:00:00|395|394.6|398.1|395.7|398.8|395.7|393.7|390.2|12305
1722927900000|2024-08-06 07:05:00|398.2|397.3|400|398.7|401.6|398.7|398.2|397.3|21522
1722928200000|2024-08-06 07:10:00|399.5|398.3|397|395.2|401.4|399.5|397|394.8|24704
1722928500000|2024-08-06 07:15:00|398.6|395.3|399.4|397.9|400.8|399.2|398.5|395.3|9444
1722928800000|2024-08-06 07:20:00|399.3|398|397.6|395.6|399.9|399.1|397.6|395.6|8875
1722929100000|2024-08-06 07:25:00|397.9|396.1|396.8|395.3|397.9|396.1|395.9|394.5|6547
1722929400000|2024-08-06 07:30:00|396.9|396|396.2|395.1|397.4|396.2|395.6|394.7|3905
1722929700000|2024-08-06 07:35:00|396.3|395.2|395.1|393.6|397.4|396.4|395|393.6|5314
1722930000000|2024-08-06 07:40:00|394.8|393.4|393.6|392.3|394.8|393.9|393.6|392.2|2391
1722930300000|2024-08-06 07:45:00|393.4|392.1|392.9|391.4|393.7|392.8|392.9|391.4|7815
1722930600000|2024-08-06 07:50:00|392.8|391|391.4|390|392.8|391.1|390.9|390|3150
1722930900000|2024-08-06 07:55:00|391.3|389.9|389.9|388.6|391.3|389.9|389.9|388.6|2573
1722931200000|2024-08-06 08:00:00|389.8|388.4|388.8|387.6|389.8|388.6|387.8|386.9|10771
1722931500000|2024-08-06 08:05:00|388.5|387.8|388.8|387.2|389.1|388.4|388.5|387.2|11934
1722931800000|2024-08-06 08:10:00|387.9|386.7|386.9|386|387.9|386.7|386.8|385.3|7399
1722932100000|2024-08-06 08:15:00|387.1|386.3|387.4|386.3|387.8|387.3|386.6|385.7|2705
1722932400000|2024-08-06 08:20:00|387.3|386.4|387.9|387.1|389|388.5|387.3|386.4|12767
1722932700000|2024-08-06 08:25:00|388|386.5|391.6|388.3|391.6|388.3|387.6|386.5|4445
1722933000000|2024-08-06 08:30:00|391.3|388.4|389|387.8|391.6|389|387.9|387.5|993
1722933300000|2024-08-06 08:35:00|388.9|387.9|388.5|387.4|388.9|387.9|388.2|387.4|1512
1722933600000|2024-08-06 08:40:00|388.4|387.5|388.2|387.2|389|388.2|388.2|387.2|2762
1722933900000|2024-08-06 08:45:00|387.8|387.3|388.2|387.6|388.2|387.6|387.3|386.5|5085
1722934200000|2024-08-06 08:50:00|388.7|387.9|390.1|389.2|390.7|389.9|388.7|387.9|9969
1722934500000|2024-08-06 08:55:00|390|389.1|389.1|387.5|390|389.2|388.7|387.3|3013
1722934800000|2024-08-06 09:00:00|388.9|387.3|386.7|386.1|388.9|387.3|386.6|386.1|8655
1722935100000|2024-08-06 09:05:00|386.6|386.2|387.4|386.8|388.2|387.3|386.6|386.1|3809
1722935400000|2024-08-06 09:10:00|387.3|386.4|386.3|385.5|387.3|386.4|386.3|385.3|1751
1722935700000|2024-08-06 09:15:00|386.2|385.4|385.9|385.2|386.2|385.4|385.2|384.5|5861
1722936000000|2024-08-06 09:20:00|386.3|385.3|388.1|387.3|388.2|387.3|386.3|385.3|2326
1722936300000|2024-08-06 09:25:00|388.2|387.4|387.1|386.5|389.1|388.4|387.1|386.3|5914
1722936600000|2024-08-06 09:30:00|387|386.6|387.3|386.5|387.3|386.7|386.9|386.4|1072
1722936900000|2024-08-06 09:35:00|387.2|386.6|387.4|386.7|387.7|387.1|387.1|386.5|1995
1722937200000|2024-08-06 09:40:00|387.3|387|388.1|387|388.2|387.6|387.3|386.8|2628
1722937500000|2024-08-06 09:45:00|387.4|386.4|387.6|387|387.9|387.5|386.8|386.3|3814
1722937800000|2024-08-06 09:50:00|387.9|386.9|388.5|387.8|388.8|388|387.9|386.9|2729
1722938100000|2024-08-06 09:55:00|389.1|388.4|389.2|388.3|389.5|388.7|389|388.3|1483
1722938400000|2024-08-06 10:00:00|389.4|388.1|388.9|388|389.4|388.9|388.9|387.9|2837
1722938700000|2024-08-06 10:05:00|388.8|387.7|388.9|388.5|388.9|388.5|388.5|387.7|476
1722939000000|2024-08-06 10:10:00|389.1|388.6|390.3|389.9|390.3|390|389.1|388.6|1898
1722939300000|2024-08-06 10:15:00|390.2|389.4|389.8|389.2|390.2|389.4|389.8|388.9|764
1722939600000|2024-08-06 10:20:00|389.7|388.8|388.7|388.2|389.7|388.8|388.7|388.2|1530
1722939900000|2024-08-06 10:25:00|388.5|387.7|388.7|387.7|388.7|388.2|388.4|387.7|103
1722940200000|2024-08-06 10:30:00|388.6|387.8|388.2|387.6|388.9|388.4|388.2|387.1|3529
1722940500000|2024-08-06 10:35:00|388.6|387.8|388.8|388.2|388.9|388.4|388.6|387.7|1282
1722940800000|2024-08-06 10:40:00|388.7|388.3|387.9|387.2|388.8|388.4|387.9|387.2|3631
1722941100000|2024-08-06 10:45:00|387.6|387.3|388|387.5|388.1|387.6|387.6|386.8|1982
1722941400000|2024-08-06 10:50:00|387.9|387.2|387.7|387.2|387.9|387.3|387.4|386.8|1626
1722941700000|2024-08-06 10:55:00|387.4|386.8|387.3|386.8|387.5|387.2|387.2|386.8|2175
1722942000000|2024-08-06 11:00:00|387.6|386.9|387.5|386.9|387.6|387|387.5|386.9|913
1722942300000|2024-08-06 11:05:00|387.4|387|387.7|387.3|387.7|387.3|387.2|386.8|4480
1722942600000|2024-08-06 11:10:00|387.8|387.5|387.5|386.8|387.8|387.5|387.1|386.2|2246
1722942900000|2024-08-06 11:15:00|387.4|386.9|387.4|386.7|387.4|386.9|387.3|386.6|351
1722943200000|2024-08-06 11:20:00|387.5|386.8|387.7|387.1|388.1|387.5|387.3|386.8|1102
1722943500000|2024-08-06 11:25:00|387.6|387|387.2|386.9|387.6|387.2|387.2|386.8|1446
1722943800000|2024-08-06 11:30:00|387.5|387|386.8|386.2|387.6|387.3|386.8|386.2|4493
1722944100000|2024-08-06 11:35:00|386.7|386.1|386.1|385.5|386.7|386.1|386|385.5|4408
1722944400000|2024-08-06 11:40:00|386|385.3|385.3|384.5|386|385.3|385.3|384.5|1170
1722944700000|2024-08-06 11:45:00|385.2|384.6|385.8|385.4|386.1|385.5|384.9|384.6|1558
1722945000000|2024-08-06 11:50:00|386.1|385.7|387.4|386.8|387.4|386.8|386.1|385.7|3509
1722945300000|2024-08-06 11:55:00|387.8|386.9|387.7|387|387.8|387.1|387.3|386.8|2204
1722945600000|2024-08-06 12:00:00|387.6|387.1|387.6|387.1|388.2|387.4|387.5|386.9|1304
1722945900000|2024-08-06 12:05:00|387.5|387.2|387.3|386.8|387.5|387.3|386.9|386.6|1045015
1722946200000|2024-08-06 12:10:00|387.4|386.9|387.2|386.7|387.8|387.3|387|386.7|1849
1722946500000|2024-08-06 12:15:00|387.1|386.5|387.5|386.8|387.5|387.1|387|386.4|1020
1722946800000|2024-08-06 12:20:00|387.4|386.6|387.1|386.6|387.5|387.1|387.1|386.5|1690
1722947100000|2024-08-06 12:25:00|388|386.7|388|387|388|387|388|386.4|740
1722947400000|2024-08-06 12:30:00|387.9|387.1|387.9|387.2|387.9|387.5|387.2|386.9|2577
1722947700000|2024-08-06 12:35:00|388.2|387.6|386.8|386.1|388.9|388.4|386.5|385.8|5538
1722948000000|2024-08-06 12:40:00|386.7|386|386.5|385.8|386.8|386.2|386.5|385.8|1050
1722948300000|2024-08-06 12:45:00|385.8|385.4|386.7|386.2|386.8|386.3|385.7|385.4|2083
1722948600000|2024-08-06 12:50:00|386.8|386.3|385.2|384.9|386.9|386.5|385.2|384.9|3288
1722948900000|2024-08-06 12:55:00|385.3|385.2|385.6|385.2|385.6|385.2|385.3|384.9|1484
1722949200000|2024-08-06 13:00:00|385.4|385|386.6|386.1|386.6|386.1|385.4|384.9|2748
1722949500000|2024-08-06 13:05:00|386.8|386.2|387.9|387.2|387.9|387.2|386.8|386.2|2799
1722949800000|2024-08-06 13:10:00|387.5|387.1|387.6|386.9|387.7|387.1|387.5|386.8|1093
1722950100000|2024-08-06 13:15:00|386.9|386.4|387|386.3|387.1|386.6|386.6|386.1|3146
1722950400000|2024-08-06 13:20:00|386.9|386.2|386.4|385.8|387|386.5|386.2|385.4|4460
1722950700000|2024-08-06 13:25:00|386.6|386|385.8|384.8|386.7|386.3|385.8|384.8|5515
1722951000000|2024-08-06 13:30:00|385.2|384.5|385.7|385|385.7|385|383.8|383|6553
1722951300000|2024-08-06 13:35:00|385.6|383.6|384.8|384.1|385.6|384.6|384.4|383.5|2369
1722951600000|2024-08-06 13:40:00|384.7|383.9|384.4|383.8|384.7|383.9|384.1|383.6|686
1722951900000|2024-08-06 13:45:00|384.3|383.7|386|385.4|386.3|385.4|383.9|383.5|8772
1722952200000|2024-08-06 13:50:00|385.9|385.5|388.9|387.9|388.9|387.9|385.9|385.5|3245
1722952500000|2024-08-06 13:55:00|388.8|388|388.4|388|388.9|388.1|388.4|387.9|3409
1722952800000|2024-08-06 14:00:00|387.9|387.9|387.7|386.9|388.2|387.9|387.4|386.9|13925
1722953100000|2024-08-06 14:05:00|387|386.6|387.8|387.4|387.8|387.4|386.7|386.5|5802
1722953400000|2024-08-06 14:10:00|387.4|387.1|386.6|386.2|387.4|387.1|386.3|385.8|7411
1722953700000|2024-08-06 14:15:00|386.2|386|386.1|385.5|386.9|386.4|385.1|384.8|7630
1722954000000|2024-08-06 14:20:00|385.6|385.3|385.9|385.6|385.9|385.6|385.3|384.7|3460
1722954300000|2024-08-06 14:25:00|386.3|385.8|385.2|384.7|386.3|385.9|384.5|384|11941
1722954600000|2024-08-06 14:30:00|384.7|384.4|383.3|383|384.7|384.4|383.3|382.8|1795456
1722954900000|2024-08-06 14:35:00|383.1|382.8|381.7|381.1|383.7|383.3|381.5|381|10373
1722955200000|2024-08-06 14:40:00|382.8|381.8|384.8|383.8|385|383.8|382.8|381.8|8853
1722955500000|2024-08-06 14:45:00|384.7|383.9|385.7|384.6|385.7|384.7|384.7|383.9|4120
1722955800000|2024-08-06 14:50:00|385.6|384.7|384.7|384.4|385.6|384.7|384.7|384.4|1794102
1722956100000|2024-08-06 14:55:00|385.2|384.8|386.4|386|386.5|386|385.2|384.8|3833
1722956400000|2024-08-06 15:00:00|386.2|385.9|386.7|386.4|387.2|386.6|386|385.7|6430
1722956700000|2024-08-06 15:05:00|386.5|386.3|387.4|386.9|388.2|387.6|386.3|386|8136
1722957000000|2024-08-06 15:10:00|387.3|386.8|387|386.6|387.3|386.8|386.4|386|10185
1722957300000|2024-08-06 15:15:00|386.8|386.5|387.2|386.8|387.4|387|386|385.7|6444
1722957600000|2024-08-06 15:20:00|386.9|386.9|385.6|385.1|386.9|386.9|385.2|384.8|8653
1722957900000|2024-08-06 15:25:00|385.5|385|385.1|384|385.8|385.4|384.1|383.8|21470
1723014000000|2024-08-07 07:00:00|389.3|386.1|393.3|392.4|397|393.1|388.9|385.6|20847
1723014300000|2024-08-07 07:05:00|392.8|390.2|394.3|392.2|395|392.2|391.8|390.2|3729
1723014600000|2024-08-07 07:10:00|394.2|392.3|392.6|391|394.3|392.4|391.7|391|7983
1723014900000|2024-08-07 07:15:00|392.8|391.1|394.3|392|394.3|392|392.8|391|29646
1723015200000|2024-08-07 07:20:00|394.2|392.1|393.8|392.1|394.3|392.6|393.8|392.1|3345
1723015500000|2024-08-07 07:25:00|393.7|391.8|391.2|390.5|393.7|391.8|391.2|390.5|2945
1723015800000|2024-08-07 07:30:00|391.8|390.8|394.5|392.6|394.6|392.6|391.8|390.7|29282
1723016100000|2024-08-07 07:35:00|396.4|392.8|396.3|394.6|396.4|394.6|396.3|392.8|6906
1723016400000|2024-08-07 07:40:00|396.2|394.3|396.4|395.1|396.6|395.1|394.3|394|9626
1723016700000|2024-08-07 07:45:00|396.3|395.2|399.6|398.5|400|399.3|396.3|395.2|20554
1723017000000|2024-08-07 07:50:00|399.7|398.4|396.2|394.5|400|398.4|396.1|394.3|5911
1723017300000|2024-08-07 07:55:00|396.1|394.7|396.1|395.2|397|395.2|395.6|394.7|8541
1723017600000|2024-08-07 08:00:00|396.7|395.3|396.4|394.8|397.8|396.9|396.4|394.8|4698
1723017900000|2024-08-07 08:05:00|396.3|394.9|395.7|394.8|396.3|395.1|395.2|394.8|8011
1723018200000|2024-08-07 08:10:00|395.3|394.5|395.1|394.2|395.3|394.5|395.1|394.2|1177
1723018500000|2024-08-07 08:15:00|395|394.3|394.5|393.6|395.1|394.5|394.3|393.6|17180
1723018800000|2024-08-07 08:20:00|394.3|393.5|393.7|393.1|394.3|393.5|393.6|392.7|2931
1723019100000|2024-08-07 08:25:00|393.6|392.7|394.9|393.9|394.9|393.9|392.3|392.1|23625
1723019400000|2024-08-07 08:30:00|395.3|394|395.1|393.8|395.3|394.3|393.7|393|4274
1723019700000|2024-08-07 08:35:00|395|393.9|395.2|394|395.2|394|395|393.9|308
1723020000000|2024-08-07 08:40:00|395.1||395||395.2||395||3013
1723020300000|2024-08-07 08:45:00|394.9|394.1|394.9|394.1|394.9|394.1|394.9|394.1|565
1723020600000|2024-08-07 08:50:00|394.8||394.8||394.8||394.8||2135
1723020900000|2024-08-07 08:55:00|394.9|394.2|395.5|395|395.6|395.2|394.5|394|17749
1723021200000|2024-08-07 09:00:00|394.7|395.1|394.2|393.4|394.7|395.1|394.2|393.4|5329
1723021500000|2024-08-07 09:05:00|394.1|393.5|393.4|392.5|394.1|393.5|393.4|392.3|2346
1723021800000|2024-08-07 09:10:00|393.7|392.6|394|393.4|394.8|394.3|393.4|392.6|6454
1723022100000|2024-08-07 09:15:00|393.7|393.2|391.9|390.4|393.7|393.2|391.8|390.3|3030
1723022400000|2024-08-07 09:20:00|392|391.2|394.6|393.3|394.8|393.7|391.7|390.5|18532
1723022700000|2024-08-07 09:25:00|394.5|393.4|393.6|393.2|394.5|393.4|393.6|393.1|2968
1723023000000|2024-08-07 09:30:00|393.3|392.8|392.5|391.6|393.3|392.8|391.7|391.6|8363
1723023300000|2024-08-07 09:35:00|392.9|392.1|392.8|391.7|392.9|392.1|392.8|391.7|286
1723023600000|2024-08-07 09:40:00|392.9|391.8|392.5|391.8|392.9|391.8|392.5|391.8|374
1723023900000|2024-08-07 09:45:00|393.4|392|393.4|392.5|393.4|392.5|393.3|392|2739
1723024200000|2024-08-07 09:50:00|393.3|392.6|393.4|392.7|393.4|392.7|393.3|392.6|1355
1723024500000|2024-08-07 09:55:00|393.2|392.9|394.1|393.4|394.1|393.5|392.8|392.6|8968
1723024800000|2024-08-07 10:00:00|394.3|393.5|393.5|392.8|394.6|393.7|393.5|392.8|2818
1723025100000|2024-08-07 10:05:00|394.3|393.8|395.2|394.5|395.2|394.5|394.3|393.8|1777
1723025400000|2024-08-07 10:10:00|395.6|394.9|395.5|394.8|395.6|395|395.4|394.8|18667
1723025700000|2024-08-07 10:15:00|395.4|394.9|395.4|395|395.4|395|395.4|394.9|1327
1723026000000|2024-08-07 10:20:00|395.6|395.3|397.1|396.4|397.1|396.4|395.5|395.2|3313
1723026300000|2024-08-07 10:25:00|398.6|396.5|395.3|394.3|398.9|398|394.8|394.3|12381
1723026600000|2024-08-07 10:30:00|396.1|394.8|395.6|394.8|396.1|395|395.6|394.8|2516
1723026900000|2024-08-07 10:35:00||394.9||394.9||395||394.9|3053
1723027200000|2024-08-07 10:40:00|||||||||12324
1723027500000|2024-08-07 10:45:00|395.4|394.6|394.6|393.6|395.4|394.6|394.6|393.6|1614
1723027800000|2024-08-07 10:50:00|394.5|393.7|393.9|393.5|394.5|393.7|393.7|393.5|26022
1723028100000|2024-08-07 10:55:00|394.2|393.8|394.3|393.7|394.4|394.2|394.2|393.7|5436
1723028400000|2024-08-07 11:00:00|||||||||1503
1723028700000|2024-08-07 11:05:00|394.2|393.8|394.4|393.9|394.4|393.9|394.2|393.7|3018
1723029000000|2024-08-07 11:10:00|394.2|393.8|393.9|393.6|394.2|393.8|393.9|393.6|1632
1723029300000|2024-08-07 11:15:00|394|393.7|394.5|394.1|394.5|394.1|394|393.7|1542
1723029600000|2024-08-07 11:20:00|394.6|394|394.5|394|394.6|394|394.5|394|444
1723029900000|2024-08-07 11:25:00|||||||||5452
1723030200000|2024-08-07 11:30:00|394.4|394.3|394.2|394|394.5|394.3|394.2|394|2861
1723030500000|2024-08-07 11:35:00|394.4|394.2|394.3|393.9|394.4|394.2|393.6|393.4|3987
1723030800000|2024-08-07 11:40:00|394.9|394.3|394.3|393.9|394.9|394.3|394.3|393.9|11722
1723031100000|2024-08-07 11:45:00|394.1|393.8|393.1|392.6|394.2|393.8|393.1|392.6|1246
1723031400000|2024-08-07 11:50:00|393|391.8|392.6|392.1|393|392.1|392.4|391.8|313
1723031700000|2024-08-07 11:55:00|391.4|392.2|391.3|390.4|391.4|392.2|391.3|390.4|275
1723032000000|2024-08-07 12:00:00||390.5||390.5||390.5||390.5|429
1723032300000|2024-08-07 12:05:00|390.7|390.3|389.9|389.2|390.7|390.4|389.9|389.2|4345
1723032600000|2024-08-07 12:10:00|389.8|388.7|392.2|391.5|392.4|391.6|389|388.6|1110
1723032900000|2024-08-07 12:15:00||391.6||391.8||391.9||391.6|2428
1723033200000|2024-08-07 12:20:00|392|391.6|391.2|390.6|392|391.6|390.9|390.6|3203
1723033500000|2024-08-07 12:25:00|391.1|390.7|391|390.6|391.1|390.7|391|390.6|1613
1723033800000|2024-08-07 12:30:00|391.1|390.7|390.9|390.6|391.2|391|390.9|390.6|4174
1723034100000|2024-08-07 12:35:00|391.1|390.7|391|390.6|391.1|390.9|391|390.6|1276
1723034400000|2024-08-07 12:40:00|390.8|390.7|390.8|390.6|390.8|390.7|390.8|390.6|3811
1723034700000|2024-08-07 12:45:00|391.4|391.3|391.6|390.9|391.8|391.5|391.4|390.8|5941
1723035000000|2024-08-07 12:50:00|391.8|391|391.6|391.2|391.8|391.3|391.5|391|1531
1723035300000|2024-08-07 12:55:00|391.4|391.1|392.6|391.8|392.6|391.8|391.3|390.9|2992
1723035600000|2024-08-07 13:00:00||391.9||392||392.1||391.9|1692
1723035900000|2024-08-07 13:05:00|392.9|392.1|393.5|393|393.5|393|392.9|392.1|959
1723036200000|2024-08-07 13:10:00|394.3|393.1|394|393.5|394.3|393.8|393.6|393.1|2202
1723036500000|2024-08-07 13:15:00|394.3|393.8|395.1|394.2|395.5|394.8|394.3|393.8|2171
1723036800000|2024-08-07 13:20:00|394.8|394.3|394.8|394.3|395|394.3|394.8|394.3|1901
1723037100000|2024-08-07 13:25:00|394.7|394.1|394.2|393.7|394.8|394.5|394.1|393.7|2283
1723037400000|2024-08-07 13:30:00|394.3|393.8|394.9|394.2|395.2|394.5|394.3|393.7|3712
1723037700000|2024-08-07 13:35:00|394.8|393.9|394|393.3|394.8|393.9|392.9|392.5|2737
1723038000000|2024-08-07 13:40:00|393.8||393.9||393.9||393.8||663
1723038300000|2024-08-07 13:45:00|393.8|393.4|394.8|394.5|394.8|394.5|393.8|393.4|2805
1723038600000|2024-08-07 13:50:00|394.9|394.6|395.1|394.4|395.2|395|394.5|394.2|5455
1723038900000|2024-08-07 13:55:00|395.2|394.3|395.3|394.7|395.4|395|394.5|394.1|2390
1723039200000|2024-08-07 14:00:00|395.6|395.2|395.6|395.2|396.6|396|395.6|395.2|4028
1723039500000|2024-08-07 14:05:00|395.9|395.3|395.9|395.6|396|395.8|395.9|395.2|704
1723039800000|2024-08-07 14:10:00|396|395.5|394.8|394.2|396|395.5|394.8|394.2|2315
1723040100000|2024-08-07 14:15:00|394.7|394.3|395.6|395.1|395.7|395.1|394.7|394.3|3214
1723040400000|2024-08-07 14:20:00|395.7|395.2|395.5|395.1|395.7|395.3|395.5|395.1|1282
1723040700000|2024-08-07 14:25:00|395.2|395|394.2|394|395.2|395|394.2|394|2662
1723041000000|2024-08-07 14:30:00|394.3|394.2|394.5|394.2|394.7|394.4|394.3|394.2|3150
1723041300000|2024-08-07 14:35:00|394.7|394.4|395.5|395.2|395.5|395.2|394.7|394.4|9031
1723041600000|2024-08-07 14:40:00|395.6|395.3|396.6|396.1|396.7|396.1|395.6|395.3|11466
1723041900000|2024-08-07 14:45:00|396.7|396.2|396.3|395.8|397.3|396.7|396.3|395.8|7812
1723042200000|2024-08-07 14:50:00|396.2|395.9|396.2|396|397.1|396.3|396.1|395.9|2790
1723042500000|2024-08-07 14:55:00|396.3|396.1|396.7|396.5|396.7|396.5|396.3|396.1|1032
1723042800000|2024-08-07 15:00:00|397.2|396.6|397.5|397.3|397.6|397.3|396.8|396.5|7318
1723043100000|2024-08-07 15:05:00|397.6|397.4|398|397.7|398|397.7|397.4|397.2|4787
1723043400000|2024-08-07 15:10:00|397.7|397.8|397.6|397.4|397.8|397.8|397.4|397.1|6939
1723043700000|2024-08-07 15:15:00|397.8|397.6|397.7|397.4|398.5|398.2|397.3|397.2|11343
1723044000000|2024-08-07 15:20:00|397.5|397.5|396.5|396.2|397.6|397.5|396.4|396.2|13631
1723044300000|2024-08-07 15:25:00|396.3|396.3|397|396.4|397.2|396.8|395.7|395.5|853421
1723100400000|2024-08-08 07:00:00|395.6|386.9|384.8|382.4|395.6|386.9|383.8|381|43093
1723100700000|2024-08-08 07:05:00|385.4|382.5|385.4|383.2|389.7|385.5|383.2|382.4|6208
1723101000000|2024-08-08 07:10:00|385.3|385.1|387.4|385.4|387.9|385.4|385.1|385|2722
1723101300000|2024-08-08 07:15:00|387.3|385|386.3|385|387.3|385.3|385.7|385|7406
1723101600000|2024-08-08 07:20:00|386.2||385.1||386.2||385.1||14074
1723101900000|2024-08-08 07:25:00|385.2|381.8|382.9|382.2|385.2|382.2|381.8|381.1|4953
1723102200000|2024-08-08 07:30:00|382.6|382.1|381.8|380.8|382.6|382.1|381.1|380.2|5445
1723102500000|2024-08-08 07:35:00|381.7|381.6|383.2|382|383.2|382.5|381.7|381.6|2299
1723102800000|2024-08-08 07:40:00|382.5|382.1|381.8|380.5|382.5|382.2|381.8|380.5|5598
1723103100000|2024-08-08 07:45:00|381.7|380.4|382|381.3|382.2|381.6|381|379.8|4433
1723103400000|2024-08-08 07:50:00|382.8|381.4|381.3|380.3|382.8|381.8|381.3|380.3|7289
1723103700000|2024-08-08 07:55:00|381.2|379.8|380.7|379.7|381.2|379.8|380.1|379|5385
1723104000000|2024-08-08 08:00:00|380.5|379.5|380.6|379.4|381|380|379.4|378.1|6099
1723104300000|2024-08-08 08:05:00|380.5|378.9|379.6|378.3|380.5|379.1|379.6|378.3|9802
1723104600000|2024-08-08 08:10:00|379.2|377.9|378.3|377.5|379.2|377.9|377.4|376.6|4615
1723104900000|2024-08-08 08:15:00|378.7|377.6|378.7|377.9|378.7|378|378.2|377.6|2290
1723105200000|2024-08-08 08:20:00|378.4|378.1|377.5|376.8|378.4|378.1|377.5|376.6|4090
1723105500000|2024-08-08 08:25:00|377.3|376.3|377.7|376.7|378.1|377.7|377.3|376.3|22805
1723105800000|2024-08-08 08:30:00|378.5|378.2|378.9|378|378.9|378.4|378.5|378|9140
1723106100000|2024-08-08 08:35:00|378.8|378.3|380.3|378.8|380.4|379.4|378.5|378.1|16811
1723106400000|2024-08-08 08:40:00|380.2|379|380|378.8|380.3|379.6|380|378.8|6143
1723106700000|2024-08-08 08:45:00|379.6|378.9|379.6|378.5|379.7|379.1|379.5|378.5|1880
1723107000000|2024-08-08 08:50:00|379.4|378.6|379.6|378.7|379.6|379|378.7|378.5|4273
1723107300000|2024-08-08 08:55:00|379.7|378.8|379.4|378.9|379.7|378.9|379.4|378.8|1481
1723107600000|2024-08-08 09:00:00|379.2|378.8|378.9|378.5|379.3|378.8|378.6|378.5|3895
1723107900000|2024-08-08 09:05:00|378.8||378.6||378.9||378.6||11501
1723108200000|2024-08-08 09:10:00|378.9||378.8||378.9||378.8||2975
1723108500000|2024-08-08 09:15:00|379|378.6|380|379.6|380|379.6|379|378.6|1591
1723108800000|2024-08-08 09:20:00|379.5|378.7|379|378.5|379.5|379|379|378.5|2545
1723109100000|2024-08-08 09:25:00|378.9|378.6|379.2|378.5|379.2|378.6|378.7|378.5|1273
1723109400000|2024-08-08 09:30:00|379|378.6|379|378.5|379.3|378.6|379|378.5|1910
1723109700000|2024-08-08 09:35:00|378.9||378.8||378.9||378.8||561
1723110000000|2024-08-08 09:40:00|378.7|378.6|378.7|378.5|378.8|378.6|378.7|378.5|1910
1723110300000|2024-08-08 09:45:00|378.6||378.6||378.7||378.6||3621
1723110600000|2024-08-08 09:50:00|378.5|377.5|377.4|376.6|378.5|377.5|376.6|375.5|12914
1723110900000|2024-08-08 09:55:00|377.6|378.2|379.1|378.5|379.1|378.6|377.6|378.2|2236
1723111200000|2024-08-08 10:00:00|378.8|378.3|378.8|378.1|379.1|378.6|378.8|378|2843
1723111500000|2024-08-08 10:05:00|378.7|378.4|379.1|378.4|379.1|378.4|378.7|378.4|2995
1723111800000|2024-08-08 10:10:00|379.4|378.5|379.1|378.5|379.4|379.1|379.1|378.5|3736
1723112100000|2024-08-08 10:15:00|378.8|378.1|378.8|378.1|378.8|378.1|378.8|378|1132
1723112400000|2024-08-08 10:20:00|378.7|378|378.6|378.1|378.7|378.2|378.1|378|4132
1723112700000|2024-08-08 10:25:00|378.2||378.6||378.6||378.2||506
1723113000000|2024-08-08 10:30:00|378.4|378.2|378.4|378.1|378.4|378.2|378.4|378.1|11165
1723113300000|2024-08-08 10:35:00|378.3|378.3|378.3|378.1|378.3|378.3|378.3|378.1|1250
1723113600000|2024-08-08 10:40:00|378.4|378.2|378.4|378|378.4|378.2|378.2|378|3730
1723113900000|2024-08-08 10:45:00|378.8|378.1|378.4|378|378.8|378.3|378.4|378|9275
1723114200000|2024-08-08 10:50:00|378.3|378.1|378.2|378|378.4|378.1|378.2|378|15147
1723114500000|2024-08-08 10:55:00|378.1||378.1||378.1||378.1||10005
1723114800000|2024-08-08 11:00:00|||||||||2041
1723115100000|2024-08-08 11:05:00|376.8|375.8|377.9|377.5|378.8|378.4|375.9|375.7|11654
1723115400000|2024-08-08 11:10:00|378.3|378|379.5|379.1|380|379.1|378.3|378|4510
1723115700000|2024-08-08 11:15:00|379.9|379.4|379.2|378.7|379.9|379.4|379.2|378.7|1306
1723116000000|2024-08-08 11:20:00|378.9|378.2|379.4|378.8|379.4|378.8|378.9|378.2|9622
1723116300000|2024-08-08 11:25:00|379.5|379.1|380.1|379.4|380.1|379.4|379.5|379.1|1460
1723116600000|2024-08-08 11:30:00|380|379.3|379.9|379.4|380|379.4|379.5|379|1752
1723116900000|2024-08-08 11:35:00|379.8|379.5|379.9|379.4|379.9|379.5|379.8|379.4|2307
1723117200000|2024-08-08 11:40:00|379.8|379.5|379.6|379.1|379.9|379.5|379.6|379.1|2477
1723117500000|2024-08-08 11:45:00|379.7|379.2|379.4|379|379.7|379.4|379.1|379|3499
1723117800000|2024-08-08 11:50:00|379.6|379.1|380|379.6|380|379.6|379.6|379.1|271
1723118100000|2024-08-08 11:55:00|379.8|379.5|380|379.6|380|379.8|379.6|379.5|4433
1723118400000|2024-08-08 12:00:00|379.9|379.5|381.8|381.1|381.8|381.1|379.5|379.2|7891
1723118700000|2024-08-08 12:05:00|380.4|379.3|380.1|379.4|380.4|379.5|380|379.3|1927
1723119000000|2024-08-08 12:10:00|380|379.5|380.1|379.6|380.1|379.6|379.7|379.2|18306
1723119300000|2024-08-08 12:15:00|380|379.5|380.1|379.5|380.1|379.5|379.8|379.3|3948
1723119600000|2024-08-08 12:20:00|379.8|379.6|379.8|379.2|379.8|379.6|379.8|379.1|4266
1723119900000|2024-08-08 12:25:00|379.4|379.3|379.9|379.6|379.9|379.6|379.4|379.3|5168
1723120200000|2024-08-08 12:30:00|380|379.7|382.1|380.8|383.7|382.2|380|379.7|5144
1723120500000|2024-08-08 12:35:00|382|380.9|382.2|381.4|382.2|381.4|382|380.9|127
1723120800000|2024-08-08 12:40:00|382.5|381.8|382.5|381.8|382.8|381.8|382.5|381.6|1866
1723121100000|2024-08-08 12:45:00|382.8|381.9|382.8|382.1|382.8|382.1|382.8|381.9|4847
1723121400000|2024-08-08 12:50:00|382.7|382.3|382.2|381.7|382.8|382.3|382.1|381.5|1410
1723121700000|2024-08-08 12:55:00|382.3|381.9|382|381.5|382.3|381.9|381.7|381.1|14892
1723122000000|2024-08-08 13:00:00|||||||||38
1723122300000|2024-08-08 13:05:00|382.2|381.9|385.3|384.5|385.3|384.5|382.2|381.9|8200
1723122600000|2024-08-08 13:10:00|385.8|384.9|386.9|386.4|387.8|387.2|385.7|384.9|6538
1723122900000|2024-08-08 13:15:00|387.4|387|387.3|386.9|387.4|387.1|387|386.5|22556
1723123200000|2024-08-08 13:20:00|387.1|386.6|388.2|387.7|388.2|387.7|387|386.6|11167
1723123500000|2024-08-08 13:25:00|388.9|387.8|389|388.1|389|388.2|388.8|387.8|6361
1723123800000|2024-08-08 13:30:00|388.7|388.2|389.9|389.1|390.1|389.1|388.4|388.1|7795
1723124100000|2024-08-08 13:35:00|389.8|389.4|390.1|389.6|390.3|389.7|389.8|389.4|4428
1723124400000|2024-08-08 13:40:00|390|389.5|389.2|388.7|390|389.5|389.1|388.7|3269
1723124700000|2024-08-08 13:45:00|389.1|388.4|388.8|388.4|389.4|388.9|388.5|388.4|10181
1723125000000|2024-08-08 13:50:00|389.1|388.6|388.4|387.4|389.8|389.2|388.4|387.4|7958
1723125300000|2024-08-08 13:55:00|388.3|387.5|388.2|387.5|388.3|387.7|388.1|387.5|1329
1723125600000|2024-08-08 14:00:00|388.5|388.1|390.7|390.1|390.7|390.2|388.5|388.1|13859
1723125900000|2024-08-08 14:05:00|390.6|390|391.2|390.5|391.2|390.5|390.2|389.5|3229
1723126200000|2024-08-08 14:10:00|390.9|390.6|390.5|390.2|390.9|390.8|390.5|390|4012
1723126500000|2024-08-08 14:15:00|390.8|390.5|391.8|391.1|392.4|392.2|390.8|390.5|5356
1723126800000|2024-08-08 14:20:00|392.3|391.2|392.6|391.9|392.8|392.1|392.3|391.2|6582
1723127100000|2024-08-08 14:25:00|392.7|392|393.5|392.8|393.6|392.8|392.7|392|6009
1723127400000|2024-08-08 14:30:00|393.6|392.9|392.8|392.3|394.5|393.6|392.5|392.2|17071
1723127700000|2024-08-08 14:35:00|392.9|392.4|393.3|392.6|393.3|392.8|392.7|392.3|3830
1723128000000|2024-08-08 14:40:00|393.2|392.7|392.9|392.4|393.3|392.8|392.8|392.4|17502
1723128300000|2024-08-08 14:45:00|393|392.5|395.8|394.9|395.8|394.9|393|392.5|7858
1723128600000|2024-08-08 14:50:00|395.9|395.1|394.8|394|396.1|395.8|394.8|394|15597
1723128900000|2024-08-08 14:55:00|395.1|394.3|395.8|395.2|395.9|395.2|395.1|394.3|9328
1723129200000|2024-08-08 15:00:00|395.9|395.6|395.4|394.7|396.4|395.8|395.4|394.7|14329
1723129500000|2024-08-08 15:05:00|395.3|394.4|396.3|395.6|396.4|395.7|394.9|394.4|5918
1723129800000|2024-08-08 15:10:00|396.2|395.3|394.5|393.8|396.2|395.5|394.5|393.8|10415
1723130100000|2024-08-08 15:15:00|394.7|394.1|393.9|393.5|394.8|394.4|393.7|393.3|13540
1723130400000|2024-08-08 15:20:00|393.8|393.4|395.1|394.6|395.4|395.1|393.7|393.4|25674
1723130700000|2024-08-08 15:25:00|395|394.7|395.4|394.7|395.4|394.9|394.3|393.9|12531
1723186800000|2024-08-09 07:00:00|402.6|390.3|395.4|393.4|402.6|396|395.3|387.6|5733
1723187100000|2024-08-09 07:05:00|397.9|394|398.4|397.1|400.2|398.7|397.8|394|3996
1723187400000|2024-08-09 07:10:00|398.2|397.3|397.6|396.1|399.9|398|397|395.6|5368
1723187700000|2024-08-09 07:15:00|397.5|396.2|396.9|395.6|397.5|396.3|396.9|395.6|2301
1723188000000|2024-08-09 07:20:00|397.2|396.6|398.8|397.5|398.8|397.5|397.2|396.6|4950
1723188300000|2024-08-09 07:25:00|399.9|397.6|397.5|396|402.1|400.1|397.5|395.9|11449
1723188600000|2024-08-09 07:30:00|399.1|396.1|399.1|397.5|399.1|397.6|399.1|396.1|1276
1723188900000|2024-08-09 07:35:00|||||||||1203
1723189200000|2024-08-09 07:40:00|||||||||21811
1723189500000|2024-08-09 07:45:00||397.6||397.7||397.7||397.6|0
1723189800000|2024-08-09 07:50:00|399|398.6|399.5|398.9|399.6|399.3|399|398.5|1984
1723190100000|2024-08-09 07:55:00|399.2|398.8|400.8|400.2|400.8|400.2|399.2|398.6|10372
1723190400000|2024-08-09 08:00:00|401.2|400.4|399.1|397.7|401.2|400.4|399.1|397.5|7496
1723190700000|2024-08-09 08:05:00|398.8|397.8|398.4|398.1|398.8|398.2|398.4|397.8|1706
1723191000000|2024-08-09 08:10:00|398.8||398.8||398.8||398.8||3183
1723191300000|2024-08-09 08:15:00|399.2|399|401|400.6|401|400.6|399.2|399|4889
1723191600000|2024-08-09 08:20:00|400.9|400.4|400.7|400.4|401|400.4|400.1|399.3|2863
1723191900000|2024-08-09 08:25:00|401|400.5|400.9|400.6|401.5|401.2|400.9|400.5|7226
1723192200000|2024-08-09 08:30:00|401.3|400.4|401.4|400.9|401.4|401|401.3|400.4|3890
1723192500000|2024-08-09 08:35:00|401.8|401|402.2|401.6|402.5|402|401.8|401|29842
1723192800000|2024-08-09 08:40:00|402.1|401.4|402.2|401.2|402.3|401.5|401.5|401|2738
1723193100000|2024-08-09 08:45:00|402.1|401.3|401.4|401|402.1|401.3|401.4|401|12903
1723193400000|2024-08-09 08:50:00|401.1|400.4|401.4|400.9|401.4|401|400.7|400|6191
1723193700000|2024-08-09 08:55:00|403|401|402.5|401.9|403.6|402.7|401|400.6|21645
1723194000000|2024-08-09 09:00:00|402.6|402.1|402.4|401.9|402.6|402.1|402.4|401.9|589
1723194300000|2024-08-09 09:05:00|402|401.6|402.2|401.7|402.2|401.7|401.8|401.4|8362
1723194600000|2024-08-09 09:10:00|402.1|401.4|401.7|401.1|402.1|401.4|401.6|401.1|1692
1723194900000|2024-08-09 09:15:00|401.6|400.8|400.5|399.8|401.7|400.8|400.5|399.8|7555
1723195200000|2024-08-09 09:20:00|400.4|399.6|400.5|399.8|400.5|399.8|400.4|399.4|9096
1723195500000|2024-08-09 09:25:00|401|400.2|401|400.2|401|400.2|401|400.2|5621
1723195800000|2024-08-09 09:30:00|400.9||401||401||400.9||648
1723196100000|2024-08-09 09:35:00||400.3||400.4||400.4||400.3|1355
1723196400000|2024-08-09 09:40:00|400.6|400.5|400.2|399.8|401|400.5|400.2|399.8|3902
1723196700000|2024-08-09 09:45:00|400|399.9|399.1|398.5|400|399.9|399.1|398.3|4098
1723197000000|2024-08-09 09:50:00|399.5|398.6|399.4|398.2|399.6|399.4|399.4|398.2|483
1723197300000|2024-08-09 09:55:00|399.3|397.9|398.6|397.9|399.3|397.9|398.5|397.9|874
1723197600000|2024-08-09 10:00:00|398.2|397.6|397.9|396.9|398.2|397.6|397.9|396.7|1903
1723197900000|2024-08-09 10:05:00|397.8|396.7|397.6|396.9|397.8|396.9|397.6|396.7|2325
1723198200000|2024-08-09 10:10:00|398.5|396.8|398.8|397.9|398.8|398.6|398.5|396.8|2546
1723198500000|2024-08-09 10:15:00|399|398.3|397.7|397.2|399|398.3|397.7|397.2|5884
1723198800000|2024-08-09 10:20:00|397.9|397.4|398.3|397.8|398.5|397.9|397.9|397.4|2076
1723199100000|2024-08-09 10:25:00|398.2|397.4|397.3|396.6|398.2|397.8|397.3|396.5|5922
1723199400000|2024-08-09 10:30:00|397.2|396.5|397|395.8|397.2|396.6|397|395.8|4500
1723199700000|2024-08-09 10:35:00|396.8|395.7|396.7|395.9|396.8|396.1|396.7|395.6|95
1723200000000|2024-08-09 10:40:00|396.5||396.5||396.5||396.5||908
1723200300000|2024-08-09 10:45:00|396.4|395.8|395.7|395.1|396.4|395.8|395.7|395|412
1723200600000|2024-08-09 10:50:00|395.6|395.3|395.4|395|395.7|395.3|395.4|395|721
1723200900000|2024-08-09 10:55:00|395|394.5|394.3|393.7|395|394.5|394.3|393.6|2465
1723201200000|2024-08-09 11:00:00|394.2|393.6|394.9|394.3|395.6|395.5|394.1|393.6|2717
1723201500000|2024-08-09 11:05:00|394.8|394|394.5|394|394.8|394|394.5|394|1482
1723201800000|2024-08-09 11:10:00|394|393.4|393.7|393.1|394|393.4|393.7|393.1|1833
1723202100000|2024-08-09 11:15:00|394.3|393.5|394|392.9|394.3|393.8|394|392.9|3942
1723202400000|2024-08-09 11:20:00|||||||||500
1723202700000|2024-08-09 11:25:00|393|392.8|393|392.1|393|392.8|393|392.1|2816
1723203000000|2024-08-09 11:30:00|||||||||750
1723203300000|2024-08-09 11:35:00|392.9||392.8||392.9||392.8||796
1723203600000|2024-08-09 11:40:00|392.7|392.2|392.5|391.8|392.7|392.2|392.5|391.8|285
1723203900000|2024-08-09 11:45:00|392.3|391.7|392.8|392.2|392.8|392.3|391.8|391.7|9445
1723204200000|2024-08-09 11:50:00|392.7||392.7||392.7||392.7||7598
1723204500000|2024-08-09 11:55:00|392.6|392.3|392.4|392|392.6|392.3|391.8|391.4|1901
1723204800000|2024-08-09 12:00:00|392.2|391.7|390.8|390|392.2|391.7|390.4|390|7078
1723205100000|2024-08-09 12:05:00|390.7|390.1|389.3|388.8|391.1|390.6|389.3|388.8|7934
1723205400000|2024-08-09 12:10:00|389.2|388.5|389|388.5|389.2|388.6|388.5|388.2|7819
1723205700000|2024-08-09 12:15:00|389.1|388.7|388.4|387.6|389.1|388.8|388.4|387.4|17980
1723206000000|2024-08-09 12:20:00|388.9|387.5|388.6|388.4|389.1|388.6|388.6|387.5|6510
1723206300000|2024-08-09 12:25:00|388.7|388.3|387.5|386.8|388.7|388.3|387.5|386.8|6495
1723206600000|2024-08-09 12:30:00|387.4|386.6|387.4|386.7|387.5|386.9|386.8|386.2|6581
1723206900000|2024-08-09 12:35:00|387.3|387.3|387.1|386.3|387.8|387.3|386.9|386.2|5013
1723207200000|2024-08-09 12:40:00|387|386.2|386.1|385.6|387|386.2|386|385.4|41077
1723207500000|2024-08-09 12:45:00|386.3|385.9|387.7|386.9|387.8|387|386.3|385.9|15392
1723207800000|2024-08-09 12:50:00|||||||||1283
1723208100000|2024-08-09 12:55:00|387.6|387|386.5|385.8|387.8|387.5|386.5|385.8|5973
1723208400000|2024-08-09 13:00:00|386.1|385.7|385.2|384.8|386.1|385.7|384.5|384.1|589786
1723208700000|2024-08-09 13:05:00|385.3|384.9|385.3|384.6|385.3|384.9|385|384.4|599188
1723209000000|2024-08-09 13:10:00|385.6|384.7|386.2|385.5|386.2|385.5|385.6|384.4|10090
1723209300000|2024-08-09 13:15:00|385.7|385.6|385.5|385.1|386.1|385.6|385.5|385.1|3791
1723209600000|2024-08-09 13:20:00|385.6|385.3|386|385.3|386.2|385.6|385.6|385.3|5498
1723209900000|2024-08-09 13:25:00|385.9||385.9||385.9||385.9||15779
1723210200000|2024-08-09 13:30:00|385.3|384.8|383.2|382.7|385.3|384.8|383.2|382.7|10699
1723210500000|2024-08-09 13:35:00|383.4|383|383.5|383.1|383.7|383.3|383.4|382.8|19601
1723210800000|2024-08-09 13:40:00|383.4|383|382.7|382.2|383.4|383|382.7|382.2|4505
1723211100000|2024-08-09 13:45:00|383|382.5|383.6|383.3|383.6|383.5|383|382.4|19546
1723211400000|2024-08-09 13:50:00|383.5|383.2|384.2|383.6|384.2|383.7|383.5|383|9958
1723211700000|2024-08-09 13:55:00|383.4|383.5|383.7|383.3|383.7|383.5|383.4|383|6717
1723212000000|2024-08-09 14:00:00|383.5|383|383.6|383.1|383.7|383.2|383.5|382.9|10752
1723212300000|2024-08-09 14:05:00|383.5|383.2|383.6|383.2|383.8|383.6|383.4|383.1|6702
1723212600000|2024-08-09 14:10:00|383.2|382.9|384.4|383.5|385.3|385.1|383.1|382.5|21076
1723212900000|2024-08-09 14:15:00|384.3|383.6|383.3|382.9|384.3|383.6|382.7|382.2|12693
1723213200000|2024-08-09 14:20:00|383.5|383.2|384.8|384.2|385.3|384.6|383.4|382.9|9812
1723213500000|2024-08-09 14:25:00|384.7|383.4|383.4|382.9|384.8|383.4|383.4|382.6|12486
1723213800000|2024-08-09 14:30:00|383.5|382.8|380.1|379.5|383.5|383|379.5|379.2|39301
1723214100000|2024-08-09 14:35:00|380.2|379.6|380.6|380.4|380.6|380.4|379.8|379.6|36369
1723214400000|2024-08-09 14:40:00|380.2|380.3|380|379.6|380.9|380.6|380|379.6|17974
1723214700000|2024-08-09 14:45:00|380.1|379.5|379.3|379|380.1|379.5|378.2|377.3|30782
1723215000000|2024-08-09 14:50:00|379.4|379.3|378.8|378.2|379.4|379.3|378.7|378|8801
1723215300000|2024-08-09 14:55:00|378.9|378.3|377.2|376.8|379|378.3|377.1|376.7|24928
1723215600000|2024-08-09 15:00:00|377.4|377.1|378.1|377.8|378.3|377.8|376.7|376.1|18840
1723215900000|2024-08-09 15:05:00|378.3|377.9|379.7|378.9|381.7|380.6|378.3|377.8|57502
1723216200000|2024-08-09 15:10:00|379.6|379|379.9|379.4|380.4|380.2|379.4|379|7735
1723216500000|2024-08-09 15:15:00|379.8|379.2|379.2|378.8|379.8|379.5|379.2|378.8|7239
1723216800000|2024-08-09 15:20:00|379.3|378.9|378.3|378.1|379.3|379|377.7|377|31834
1723217100000|2024-08-09 15:25:00|378.2|377.9|377|375.9|378.2|377.9|375.5|375|107007
1722927600000|2024-08-06 07:00:00|395|394.6|398.1|395.7|398.8|395.7|393.7|390.2|12305
1722927900000|2024-08-06 07:05:00|398.2|397.3|400|398.7|401.6|398.7|398.2|397.3|21522
1722928200000|2024-08-06 07:10:00|399.5|398.3|397|395.2|401.4|399.5|397|394.8|24704
1722928500000|2024-08-06 07:15:00|398.6|395.3|399.4|397.9|400.8|399.2|398.5|395.3|9444
1722928800000|2024-08-06 07:20:00|399.3|398|397.6|395.6|399.9|399.1|397.6|395.6|8875
1722929100000|2024-08-06 07:25:00|397.9|396.1|396.8|395.3|397.9|396.1|395.9|394.5|6547
1722929400000|2024-08-06 07:30:00|396.9|396|396.2|395.1|397.4|396.2|395.6|394.7|3905
1722929700000|2024-08-06 07:35:00|396.3|395.2|395.1|393.6|397.4|396.4|395|393.6|5314
1722930000000|2024-08-06 07:40:00|394.8|393.4|393.6|392.3|394.8|393.9|393.6|392.2|2391
1722930300000|2024-08-06 07:45:00|393.4|392.1|392.9|391.4|393.7|392.8|392.9|391.4|7815
1722930600000|2024-08-06 07:50:00|392.8|391|391.4|390|392.8|391.1|390.9|390|3150
1722930900000|2024-08-06 07:55:00|391.3|389.9|389.9|388.6|391.3|389.9|389.9|388.6|2573
1722931200000|2024-08-06 08:00:00|389.8|388.4|388.8|387.6|389.8|388.6|387.8|386.9|10771
1722931500000|2024-08-06 08:05:00|388.5|387.8|388.8|387.2|389.1|388.4|388.5|387.2|11934
1722931800000|2024-08-06 08:10:00|387.9|386.7|386.9|386|387.9|386.7|386.8|385.3|7399
1722932100000|2024-08-06 08:15:00|387.1|386.3|387.4|386.3|387.8|387.3|386.6|385.7|2705
1722932400000|2024-08-06 08:20:00|387.3|386.4|387.9|387.1|389|388.5|387.3|386.4|12767
1722932700000|2024-08-06 08:25:00|388|386.5|391.6|388.3|391.6|388.3|387.6|386.5|4445
1722933000000|2024-08-06 08:30:00|391.3|388.4|389|387.8|391.6|389|387.9|387.5|993
1722933300000|2024-08-06 08:35:00|388.9|387.9|388.5|387.4|388.9|387.9|388.2|387.4|1512
1722933600000|2024-08-06 08:40:00|388.4|387.5|388.2|387.2|389|388.2|388.2|387.2|2762
1722933900000|2024-08-06 08:45:00|387.8|387.3|388.2|387.6|388.2|387.6|387.3|386.5|5085
1722934200000|2024-08-06 08:50:00|388.7|387.9|390.1|389.2|390.7|389.9|388.7|387.9|9969
1722934500000|2024-08-06 08:55:00|390|389.1|389.1|387.5|390|389.2|388.7|387.3|3013
1722934800000|2024-08-06 09:00:00|388.9|387.3|386.7|386.1|388.9|387.3|386.6|386.1|8655
1722935100000|2024-08-06 09:05:00|386.6|386.2|387.4|386.8|388.2|387.3|386.6|386.1|3809
1722935400000|2024-08-06 09:10:00|387.3|386.4|386.3|385.5|387.3|386.4|386.3|385.3|1751
1722935700000|2024-08-06 09:15:00|386.2|385.4|385.9|385.2|386.2|385.4|385.2|384.5|5861
1722936000000|2024-08-06 09:20:00|386.3|385.3|388.1|387.3|388.2|387.3|386.3|385.3|2326
1722936300000|2024-08-06 09:25:00|388.2|387.4|387.1|386.5|389.1|388.4|387.1|386.3|5914
1722936600000|2024-08-06 09:30:00|387|386.6|387.3|386.5|387.3|386.7|386.9|386.4|1072
1722936900000|2024-08-06 09:35:00|387.2|386.6|387.4|386.7|387.7|387.1|387.1|386.5|1995
1722937200000|2024-08-06 09:40:00|387.3|387|388.1|387|388.2|387.6|387.3|386.8|2628
1722937500000|2024-08-06 09:45:00|387.4|386.4|387.6|387|387.9|387.5|386.8|386.3|3814
1722937800000|2024-08-06 09:50:00|387.9|386.9|388.5|387.8|388.8|388|387.9|386.9|2729
1722938100000|2024-08-06 09:55:00|389.1|388.4|389.2|388.3|389.5|388.7|389|388.3|1483
1722938400000|2024-08-06 10:00:00|389.4|388.1|388.9|388|389.4|388.9|388.9|387.9|2837
1722938700000|2024-08-06 10:05:00|388.8|387.7|388.9|388.5|388.9|388.5|388.5|387.7|476
1722939000000|2024-08-06 10:10:00|389.1|388.6|390.3|389.9|390.3|390|389.1|388.6|1898
1722939300000|2024-08-06 10:15:00|390.2|389.4|389.8|389.2|390.2|389.4|389.8|388.9|764
1722939600000|2024-08-06 10:20:00|389.7|388.8|388.7|388.2|389.7|388.8|388.7|388.2|1530
1722939900000|2024-08-06 10:25:00|388.5|387.7|388.7|387.7|388.7|388.2|388.4|387.7|103
1722940200000|2024-08-06 10:30:00|388.6|387.8|388.2|387.6|388.9|388.4|388.2|387.1|3529
1722940500000|2024-08-06 10:35:00|388.6|387.8|388.8|388.2|388.9|388.4|388.6|387.7|1282
1722940800000|2024-08-06 10:40:00|388.7|388.3|387.9|387.2|388.8|388.4|387.9|387.2|3631
1722941100000|2024-08-06 10:45:00|387.6|387.3|388|387.5|388.1|387.6|387.6|386.8|1982
1722941400000|2024-08-06 10:50:00|387.9|387.2|387.7|387.2|387.9|387.3|387.4|386.8|1626
1722941700000|2024-08-06 10:55:00|387.4|386.8|387.3|386.8|387.5|387.2|387.2|386.8|2175
1722942000000|2024-08-06 11:00:00|387.6|386.9|387.5|386.9|387.6|387|387.5|386.9|913
1722942300000|2024-08-06 11:05:00|387.4|387|387.7|387.3|387.7|387.3|387.2|386.8|4480
1722942600000|2024-08-06 11:10:00|387.8|387.5|387.5|386.8|387.8|387.5|387.1|386.2|2246
1722942900000|2024-08-06 11:15:00|387.4|386.9|387.4|386.7|387.4|386.9|387.3|386.6|351
1722943200000|2024-08-06 11:20:00|387.5|386.8|387.7|387.1|388.1|387.5|387.3|386.8|1102
1722943500000|2024-08-06 11:25:00|387.6|387|387.2|386.9|387.6|387.2|387.2|386.8|1446
1722943800000|2024-08-06 11:30:00|387.5|387|386.8|386.2|387.6|387.3|386.8|386.2|4493
1722944100000|2024-08-06 11:35:00|386.7|386.1|386.1|385.5|386.7|386.1|386|385.5|4408
1722944400000|2024-08-06 11:40:00|386|385.3|385.3|384.5|386|385.3|385.3|384.5|1170
1722944700000|2024-08-06 11:45:00|385.2|384.6|385.8|385.4|386.1|385.5|384.9|384.6|1558
1722945000000|2024-08-06 11:50:00|386.1|385.7|387.4|386.8|387.4|386.8|386.1|385.7|3509
1722945300000|2024-08-06 11:55:00|387.8|386.9|387.7|387|387.8|387.1|387.3|386.8|2204
1722945600000|2024-08-06 12:00:00|387.6|387.1|387.6|387.1|388.2|387.4|387.5|386.9|1304
1722945900000|2024-08-06 12:05:00|387.5|387.2|387.3|386.8|387.5|387.3|386.9|386.6|1045015
1722946200000|2024-08-06 12:10:00|387.4|386.9|387.2|386.7|387.8|387.3|387|386.7|1849
1722946500000|2024-08-06 12:15:00|387.1|386.5|387.5|386.8|387.5|387.1|387|386.4|1020
1722946800000|2024-08-06 12:20:00|387.4|386.6|387.1|386.6|387.5|387.1|387.1|386.5|1690
1722947100000|2024-08-06 12:25:00|388|386.7|388|387|388|387|388|386.4|740
1722947400000|2024-08-06 12:30:00|387.9|387.1|387.9|387.2|387.9|387.5|387.2|386.9|2577
1722947700000|2024-08-06 12:35:00|388.2|387.6|386.8|386.1|388.9|388.4|386.5|385.8|5538
1722948000000|2024-08-06 12:40:00|386.7|386|386.5|385.8|386.8|386.2|386.5|385.8|1050
1722948300000|2024-08-06 12:45:00|385.8|385.4|386.7|386.2|386.8|386.3|385.7|385.4|2083
1722948600000|2024-08-06 12:50:00|386.8|386.3|385.2|384.9|386.9|386.5|385.2|384.9|3288
1722948900000|2024-08-06 12:55:00|385.3|385.2|385.6|385.2|385.6|385.2|385.3|384.9|1484
1722949200000|2024-08-06 13:00:00|385.4|385|386.6|386.1|386.6|386.1|385.4|384.9|2748
1722949500000|2024-08-06 13:05:00|386.8|386.2|387.9|387.2|387.9|387.2|386.8|386.2|2799
1722949800000|2024-08-06 13:10:00|387.5|387.1|387.6|386.9|387.7|387.1|387.5|386.8|1093
1722950100000|2024-08-06 13:15:00|386.9|386.4|387|386.3|387.1|386.6|386.6|386.1|3146
1722950400000|2024-08-06 13:20:00|386.9|386.2|386.4|385.8|387|386.5|386.2|385.4|4460
1722950700000|2024-08-06 13:25:00|386.6|386|385.8|384.8|386.7|386.3|385.8|384.8|5515
1722951000000|2024-08-06 13:30:00|385.2|384.5|385.7|385|385.7|385|383.8|383|6553
1722951300000|2024-08-06 13:35:00|385.6|383.6|384.8|384.1|385.6|384.6|384.4|383.5|2369
1722951600000|2024-08-06 13:40:00|384.7|383.9|384.4|383.8|384.7|383.9|384.1|383.6|686
1722951900000|2024-08-06 13:45:00|384.3|383.7|386|385.4|386.3|385.4|383.9|383.5|8772
1722952200000|2024-08-06 13:50:00|385.9|385.5|388.9|387.9|388.9|387.9|385.9|385.5|3245
1722952500000|2024-08-06 13:55:00|388.8|388|388.4|388|388.9|388.1|388.4|387.9|3409
1722952800000|2024-08-06 14:00:00|387.9|387.9|387.7|386.9|388.2|387.9|387.4|386.9|13925
1722953100000|2024-08-06 14:05:00|387|386.6|387.8|387.4|387.8|387.4|386.7|386.5|5802
1722953400000|2024-08-06 14:10:00|387.4|387.1|386.6|386.2|387.4|387.1|386.3|385.8|7411
1722953700000|2024-08-06 14:15:00|386.2|386|386.1|385.5|386.9|386.4|385.1|384.8|7630
1722954000000|2024-08-06 14:20:00|385.6|385.3|385.9|385.6|385.9|385.6|385.3|384.7|3460
1722954300000|2024-08-06 14:25:00|386.3|385.8|385.2|384.7|386.3|385.9|384.5|384|11941
1722954600000|2024-08-06 14:30:00|384.7|384.4|383.3|383|384.7|384.4|383.3|382.8|1795456
1722954900000|2024-08-06 14:35:00|383.1|382.8|381.7|381.1|383.7|383.3|381.5|381|10373
1722955200000|2024-08-06 14:40:00|382.8|381.8|384.8|383.8|385|383.8|382.8|381.8|8853
1722955500000|2024-08-06 14:45:00|384.7|383.9|385.7|384.6|385.7|384.7|384.7|383.9|4120
1722955800000|2024-08-06 14:50:00|385.6|384.7|384.7|384.4|385.6|384.7|384.7|384.4|1794102
1722956100000|2024-08-06 14:55:00|385.2|384.8|386.4|386|386.5|386|385.2|384.8|3833
1722956400000|2024-08-06 15:00:00|386.2|385.9|386.7|386.4|387.2|386.6|386|385.7|6430
1722956700000|2024-08-06 15:05:00|386.5|386.3|387.4|386.9|388.2|387.6|386.3|386|8136
1722957000000|2024-08-06 15:10:00|387.3|386.8|387|386.6|387.3|386.8|386.4|386|10185
1722957300000|2024-08-06 15:15:00|386.8|386.5|387.2|386.8|387.4|387|386|385.7|6444
1722957600000|2024-08-06 15:20:00|386.9|386.9|385.6|385.1|386.9|386.9|385.2|384.8|8653
1722957900000|2024-08-06 15:25:00|385.5|385|385.1|384|385.8|385.4|384.1|383.8|21470
1723014000000|2024-08-07 07:00:00|389.3|386.1|393.3|392.4|397|393.1|388.9|385.6|20847
1723014300000|2024-08-07 07:05:00|392.8|390.2|394.3|392.2|395|392.2|391.8|390.2|3729
1723014600000|2024-08-07 07:10:00|394.2|392.3|392.6|391|394.3|392.4|391.7|391|7983
1723014900000|2024-08-07 07:15:00|392.8|391.1|394.3|392|394.3|392|392.8|391|29646
1723015200000|2024-08-07 07:20:00|394.2|392.1|393.8|392.1|394.3|392.6|393.8|392.1|3345
1723015500000|2024-08-07 07:25:00|393.7|391.8|391.2|390.5|393.7|391.8|391.2|390.5|2945
1723015800000|2024-08-07 07:30:00|391.8|390.8|394.5|392.6|394.6|392.6|391.8|390.7|29282
1723016100000|2024-08-07 07:35:00|396.4|392.8|396.3|394.6|396.4|394.6|396.3|392.8|6906
1723016400000|2024-08-07 07:40:00|396.2|394.3|396.4|395.1|396.6|395.1|394.3|394|9626
1723016700000|2024-08-07 07:45:00|396.3|395.2|399.6|398.5|400|399.3|396.3|395.2|20554
1723017000000|2024-08-07 07:50:00|399.7|398.4|396.2|394.5|400|398.4|396.1|394.3|5911
1723017300000|2024-08-07 07:55:00|396.1|394.7|396.1|395.2|397|395.2|395.6|394.7|8541
1723017600000|2024-08-07 08:00:00|396.7|395.3|396.4|394.8|397.8|396.9|396.4|394.8|4698
1723017900000|2024-08-07 08:05:00|396.3|394.9|395.7|394.8|396.3|395.1|395.2|394.8|8011
1723018200000|2024-08-07 08:10:00|395.3|394.5|395.1|394.2|395.3|394.5|395.1|394.2|1177
1723018500000|2024-08-07 08:15:00|395|394.3|394.5|393.6|395.1|394.5|394.3|393.6|17180
1723018800000|2024-08-07 08:20:00|394.3|393.5|393.7|393.1|394.3|393.5|393.6|392.7|2931
1723019100000|2024-08-07 08:25:00|393.6|392.7|394.9|393.9|394.9|393.9|392.3|392.1|23625
1723019400000|2024-08-07 08:30:00|395.3|394|395.1|393.8|395.3|394.3|393.7|393|4274
1723019700000|2024-08-07 08:35:00|395|393.9|395.2|394|395.2|394|395|393.9|308
1723020000000|2024-08-07 08:40:00|395.1||395||395.2||395||3013
1723020300000|2024-08-07 08:45:00|394.9|394.1|394.9|394.1|394.9|394.1|394.9|394.1|565
1723020600000|2024-08-07 08:50:00|394.8||394.8||394.8||394.8||2135
1723020900000|2024-08-07 08:55:00|394.9|394.2|395.5|395|395.6|395.2|394.5|394|17749
1723021200000|2024-08-07 09:00:00|394.7|395.1|394.2|393.4|394.7|395.1|394.2|393.4|5329
1723021500000|2024-08-07 09:05:00|394.1|393.5|393.4|392.5|394.1|393.5|393.4|392.3|2346
1723021800000|2024-08-07 09:10:00|393.7|392.6|394|393.4|394.8|394.3|393.4|392.6|6454
1723022100000|2024-08-07 09:15:00|393.7|393.2|391.9|390.4|393.7|393.2|391.8|390.3|3030
1723022400000|2024-08-07 09:20:00|392|391.2|394.6|393.3|394.8|393.7|391.7|390.5|18532
1723022700000|2024-08-07 09:25:00|394.5|393.4|393.6|393.2|394.5|393.4|393.6|393.1|2968
1723023000000|2024-08-07 09:30:00|393.3|392.8|392.5|391.6|393.3|392.8|391.7|391.6|8363
1723023300000|2024-08-07 09:35:00|392.9|392.1|392.8|391.7|392.9|392.1|392.8|391.7|286
1723023600000|2024-08-07 09:40:00|392.9|391.8|392.5|391.8|392.9|391.8|392.5|391.8|374
1723023900000|2024-08-07 09:45:00|393.4|392|393.4|392.5|393.4|392.5|393.3|392|2739
1723024200000|2024-08-07 09:50:00|393.3|392.6|393.4|392.7|393.4|392.7|393.3|392.6|1355
1723024500000|2024-08-07 09:55:00|393.2|392.9|394.1|393.4|394.1|393.5|392.8|392.6|8968
1723024800000|2024-08-07 10:00:00|394.3|393.5|393.5|392.8|394.6|393.7|393.5|392.8|2818
1723025100000|2024-08-07 10:05:00|394.3|393.8|395.2|394.5|395.2|394.5|394.3|393.8|1777
1723025400000|2024-08-07 10:10:00|395.6|394.9|395.5|394.8|395.6|395|395.4|394.8|18667
1723025700000|2024-08-07 10:15:00|395.4|394.9|395.4|395|395.4|395|395.4|394.9|1327
1723026000000|2024-08-07 10:20:00|395.6|395.3|397.1|396.4|397.1|396.4|395.5|395.2|3313
1723026300000|2024-08-07 10:25:00|398.6|396.5|395.3|394.3|398.9|398|394.8|394.3|12381
1723026600000|2024-08-07 10:30:00|396.1|394.8|395.6|394.8|396.1|395|395.6|394.8|2516
1723026900000|2024-08-07 10:35:00||394.9||394.9||395||394.9|3053
1723027200000|2024-08-07 10:40:00|||||||||12324
1723027500000|2024-08-07 10:45:00|395.4|394.6|394.6|393.6|395.4|394.6|394.6|393.6|1614
1723027800000|2024-08-07 10:50:00|394.5|393.7|393.9|393.5|394.5|393.7|393.7|393.5|26022
1723028100000|2024-08-07 10:55:00|394.2|393.8|394.3|393.7|394.4|394.2|394.2|393.7|5436
1723028400000|2024-08-07 11:00:00|||||||||1503
1723028700000|2024-08-07 11:05:00|394.2|393.8|394.4|393.9|394.4|393.9|394.2|393.7|3018
1723029000000|2024-08-07 11:10:00|394.2|393.8|393.9|393.6|394.2|393.8|393.9|393.6|1632
1723029300000|2024-08-07 11:15:00|394|393.7|394.5|394.1|394.5|394.1|394|393.7|1542
1723029600000|2024-08-07 11:20:00|394.6|394|394.5|394|394.6|394|394.5|394|444
1723029900000|2024-08-07 11:25:00|||||||||5452
1723030200000|2024-08-07 11:30:00|394.4|394.3|394.2|394|394.5|394.3|394.2|394|2861
1723030500000|2024-08-07 11:35:00|394.4|394.2|394.3|393.9|394.4|394.2|393.6|393.4|3987
1723030800000|2024-08-07 11:40:00|394.9|394.3|394.3|393.9|394.9|394.3|394.3|393.9|11722
1723031100000|2024-08-07 11:45:00|394.1|393.8|393.1|392.6|394.2|393.8|393.1|392.6|1246
1723031400000|2024-08-07 11:50:00|393|391.8|392.6|392.1|393|392.1|392.4|391.8|313
1723031700000|2024-08-07 11:55:00|391.4|392.2|391.3|390.4|391.4|392.2|391.3|390.4|275
1723032000000|2024-08-07 12:00:00||390.5||390.5||390.5||390.5|429
1723032300000|2024-08-07 12:05:00|390.7|390.3|389.9|389.2|390.7|390.4|389.9|389.2|4345
1723032600000|2024-08-07 12:10:00|389.8|388.7|392.2|391.5|392.4|391.6|389|388.6|1110
1723032900000|2024-08-07 12:15:00||391.6||391.8||391.9||391.6|2428
1723033200000|2024-08-07 12:20:00|392|391.6|391.2|390.6|392|391.6|390.9|390.6|3203
1723033500000|2024-08-07 12:25:00|391.1|390.7|391|390.6|391.1|390.7|391|390.6|1613
1723033800000|2024-08-07 12:30:00|391.1|390.7|390.9|390.6|391.2|391|390.9|390.6|4174
1723034100000|2024-08-07 12:35:00|391.1|390.7|391|390.6|391.1|390.9|391|390.6|1276
1723034400000|2024-08-07 12:40:00|390.8|390.7|390.8|390.6|390.8|390.7|390.8|390.6|3811
1723034700000|2024-08-07 12:45:00|391.4|391.3|391.6|390.9|391.8|391.5|391.4|390.8|5941
1723035000000|2024-08-07 12:50:00|391.8|391|391.6|391.2|391.8|391.3|391.5|391|1531
1723035300000|2024-08-07 12:55:00|391.4|391.1|392.6|391.8|392.6|391.8|391.3|390.9|2992
1723035600000|2024-08-07 13:00:00||391.9||392||392.1||391.9|1692
1723035900000|2024-08-07 13:05:00|392.9|392.1|393.5|393|393.5|393|392.9|392.1|959
1723036200000|2024-08-07 13:10:00|394.3|393.1|394|393.5|394.3|393.8|393.6|393.1|2202
1723036500000|2024-08-07 13:15:00|394.3|393.8|395.1|394.2|395.5|394.8|394.3|393.8|2171
1723036800000|2024-08-07 13:20:00|394.8|394.3|394.8|394.3|395|394.3|394.8|394.3|1901
1723037100000|2024-08-07 13:25:00|394.7|394.1|394.2|393.7|394.8|394.5|394.1|393.7|2283
1723037400000|2024-08-07 13:30:00|394.3|393.8|394.9|394.2|395.2|394.5|394.3|393.7|3712
1723037700000|2024-08-07 13:35:00|394.8|393.9|394|393.3|394.8|393.9|392.9|392.5|2737
1723038000000|2024-08-07 13:40:00|393.8||393.9||393.9||393.8||663
1723038300000|2024-08-07 13:45:00|393.8|393.4|394.8|394.5|394.8|394.5|393.8|393.4|2805
1723038600000|2024-08-07 13:50:00|394.9|394.6|395.1|394.4|395.2|395|394.5|394.2|5455
1723038900000|2024-08-07 13:55:00|395.2|394.3|395.3|394.7|395.4|395|394.5|394.1|2390
1723039200000|2024-08-07 14:00:00|395.6|395.2|395.6|395.2|396.6|396|395.6|395.2|4028
1723039500000|2024-08-07 14:05:00|395.9|395.3|395.9|395.6|396|395.8|395.9|395.2|704
1723039800000|2024-08-07 14:10:00|396|395.5|394.8|394.2|396|395.5|394.8|394.2|2315
1723040100000|2024-08-07 14:15:00|394.7|394.3|395.6|395.1|395.7|395.1|394.7|394.3|3214
1723040400000|2024-08-07 14:20:00|395.7|395.2|395.5|395.1|395.7|395.3|395.5|395.1|1282
1723040700000|2024-08-07 14:25:00|395.2|395|394.2|394|395.2|395|394.2|394|2662
1723041000000|2024-08-07 14:30:00|394.3|394.2|394.5|394.2|394.7|394.4|394.3|394.2|3150
1723041300000|2024-08-07 14:35:00|394.7|394.4|395.5|395.2|395.5|395.2|394.7|394.4|9031
1723041600000|2024-08-07 14:40:00|395.6|395.3|396.6|396.1|396.7|396.1|395.6|395.3|11466
1723041900000|2024-08-07 14:45:00|396.7|396.2|396.3|395.8|397.3|396.7|396.3|395.8|7812
1723042200000|2024-08-07 14:50:00|396.2|395.9|396.2|396|397.1|396.3|396.1|395.9|2790
1723042500000|2024-08-07 14:55:00|396.3|396.1|396.7|396.5|396.7|396.5|396.3|396.1|1032
1723042800000|2024-08-07 15:00:00|397.2|396.6|397.5|397.3|397.6|397.3|396.8|396.5|7318
1723043100000|2024-08-07 15:05:00|397.6|397.4|398|397.7|398|397.7|397.4|397.2|4787
1723043400000|2024-08-07 15:10:00|397.7|397.8|397.6|397.4|397.8|397.8|397.4|397.1|6939
1723043700000|2024-08-07 15:15:00|397.8|397.6|397.7|397.4|398.5|398.2|397.3|397.2|11343
1723044000000|2024-08-07 15:20:00|397.5|397.5|396.5|396.2|397.6|397.5|396.4|396.2|13631
1723044300000|2024-08-07 15:25:00|396.3|396.3|397|396.4|397.2|396.8|395.7|395.5|853421
1723100400000|2024-08-08 07:00:00|395.6|386.9|384.8|382.4|395.6|386.9|383.8|381|43093
1723100700000|2024-08-08 07:05:00|385.4|382.5|385.4|383.2|389.7|385.5|383.2|382.4|6208
1723101000000|2024-08-08 07:10:00|385.3|385.1|387.4|385.4|387.9|385.4|385.1|385|2722
1723101300000|2024-08-08 07:15:00|387.3|385|386.3|385|387.3|385.3|385.7|385|7406
1723101600000|2024-08-08 07:20:00|386.2||385.1||386.2||385.1||14074
1723101900000|2024-08-08 07:25:00|385.2|381.8|382.9|382.2|385.2|382.2|381.8|381.1|4953
1723102200000|2024-08-08 07:30:00|382.6|382.1|381.8|380.8|382.6|382.1|381.1|380.2|5445
1723102500000|2024-08-08 07:35:00|381.7|381.6|383.2|382|383.2|382.5|381.7|381.6|2299
1723102800000|2024-08-08 07:40:00|382.5|382.1|381.8|380.5|382.5|382.2|381.8|380.5|5598
1723103100000|2024-08-08 07:45:00|381.7|380.4|382|381.3|382.2|381.6|381|379.8|4433
1723103400000|2024-08-08 07:50:00|382.8|381.4|381.3|380.3|382.8|381.8|381.3|380.3|7289
1723103700000|2024-08-08 07:55:00|381.2|379.8|380.7|379.7|381.2|379.8|380.1|379|5385
1723104000000|2024-08-08 08:00:00|380.5|379.5|380.6|379.4|381|380|379.4|378.1|6099
1723104300000|2024-08-08 08:05:00|380.5|378.9|379.6|378.3|380.5|379.1|379.6|378.3|9802
1723104600000|2024-08-08 08:10:00|379.2|377.9|378.3|377.5|379.2|377.9|377.4|376.6|4615
1723104900000|2024-08-08 08:15:00|378.7|377.6|378.7|377.9|378.7|378|378.2|377.6|2290
1723105200000|2024-08-08 08:20:00|378.4|378.1|377.5|376.8|378.4|378.1|377.5|376.6|4090
1723105500000|2024-08-08 08:25:00|377.3|376.3|377.7|376.7|378.1|377.7|377.3|376.3|22805
1723105800000|2024-08-08 08:30:00|378.5|378.2|378.9|378|378.9|378.4|378.5|378|9140
1723106100000|2024-08-08 08:35:00|378.8|378.3|380.3|378.8|380.4|379.4|378.5|378.1|16811
1723106400000|2024-08-08 08:40:00|380.2|379|380|378.8|380.3|379.6|380|378.8|6143
1723106700000|2024-08-08 08:45:00|379.6|378.9|379.6|378.5|379.7|379.1|379.5|378.5|1880
1723107000000|2024-08-08 08:50:00|379.4|378.6|379.6|378.7|379.6|379|378.7|378.5|4273
1723107300000|2024-08-08 08:55:00|379.7|378.8|379.4|378.9|379.7|378.9|379.4|378.8|1481
1723107600000|2024-08-08 09:00:00|379.2|378.8|378.9|378.5|379.3|378.8|378.6|378.5|3895
1723107900000|2024-08-08 09:05:00|378.8||378.6||378.9||378.6||11501
1723108200000|2024-08-08 09:10:00|378.9||378.8||378.9||378.8||2975
1723108500000|2024-08-08 09:15:00|379|378.6|380|379.6|380|379.6|379|378.6|1591
1723108800000|2024-08-08 09:20:00|379.5|378.7|379|378.5|379.5|379|379|378.5|2545
1723109100000|2024-08-08 09:25:00|378.9|378.6|379.2|378.5|379.2|378.6|378.7|378.5|1273
1723109400000|2024-08-08 09:30:00|379|378.6|379|378.5|379.3|378.6|379|378.5|1910
1723109700000|2024-08-08 09:35:00|378.9||378.8||378.9||378.8||561
1723110000000|2024-08-08 09:40:00|378.7|378.6|378.7|378.5|378.8|378.6|378.7|378.5|1910
1723110300000|2024-08-08 09:45:00|378.6||378.6||378.7||378.6||3621
1723110600000|2024-08-08 09:50:00|378.5|377.5|377.4|376.6|378.5|377.5|376.6|375.5|12914
1723110900000|2024-08-08 09:55:00|377.6|378.2|379.1|378.5|379.1|378.6|377.6|378.2|2236
1723111200000|2024-08-08 10:00:00|378.8|378.3|378.8|378.1|379.1|378.6|378.8|378|2843
1723111500000|2024-08-08 10:05:00|378.7|378.4|379.1|378.4|379.1|378.4|378.7|378.4|2995
1723111800000|2024-08-08 10:10:00|379.4|378.5|379.1|378.5|379.4|379.1|379.1|378.5|3736
1723112100000|2024-08-08 10:15:00|378.8|378.1|378.8|378.1|378.8|378.1|378.8|378|1132
1723112400000|2024-08-08 10:20:00|378.7|378|378.6|378.1|378.7|378.2|378.1|378|4132
1723112700000|2024-08-08 10:25:00|378.2||378.6||378.6||378.2||506
1723113000000|2024-08-08 10:30:00|378.4|378.2|378.4|378.1|378.4|378.2|378.4|378.1|11165
1723113300000|2024-08-08 10:35:00|378.3|378.3|378.3|378.1|378.3|378.3|378.3|378.1|1250
1723113600000|2024-08-08 10:40:00|378.4|378.2|378.4|378|378.4|378.2|378.2|378|3730
1723113900000|2024-08-08 10:45:00|378.8|378.1|378.4|378|378.8|378.3|378.4|378|9275
1723114200000|2024-08-08 10:50:00|378.3|378.1|378.2|378|378.4|378.1|378.2|378|15147
1723114500000|2024-08-08 10:55:00|378.1||378.1||378.1||378.1||10005
1723114800000|2024-08-08 11:00:00|||||||||2041
1723115100000|2024-08-08 11:05:00|376.8|375.8|377.9|377.5|378.8|378.4|375.9|375.7|11654
1723115400000|2024-08-08 11:10:00|378.3|378|379.5|379.1|380|379.1|378.3|378|4510
1723115700000|2024-08-08 11:15:00|379.9|379.4|379.2|378.7|379.9|379.4|379.2|378.7|1306
1723116000000|2024-08-08 11:20:00|378.9|378.2|379.4|378.8|379.4|378.8|378.9|378.2|9622
1723116300000|2024-08-08 11:25:00|379.5|379.1|380.1|379.4|380.1|379.4|379.5|379.1|1460
1723116600000|2024-08-08 11:30:00|380|379.3|379.9|379.4|380|379.4|379.5|379|1752
1723116900000|2024-08-08 11:35:00|379.8|379.5|379.9|379.4|379.9|379.5|379.8|379.4|2307
1723117200000|2024-08-08 11:40:00|379.8|379.5|379.6|379.1|379.9|379.5|379.6|379.1|2477
1723117500000|2024-08-08 11:45:00|379.7|379.2|379.4|379|379.7|379.4|379.1|379|3499
1723117800000|2024-08-08 11:50:00|379.6|379.1|380|379.6|380|379.6|379.6|379.1|271
1723118100000|2024-08-08 11:55:00|379.8|379.5|380|379.6|380|379.8|379.6|379.5|4433
1723118400000|2024-08-08 12:00:00|379.9|379.5|381.8|381.1|381.8|381.1|379.5|379.2|7891
1723118700000|2024-08-08 12:05:00|380.4|379.3|380.1|379.4|380.4|379.5|380|379.3|1927
1723119000000|2024-08-08 12:10:00|380|379.5|380.1|379.6|380.1|379.6|379.7|379.2|18306
1723119300000|2024-08-08 12:15:00|380|379.5|380.1|379.5|380.1|379.5|379.8|379.3|3948
1723119600000|2024-08-08 12:20:00|379.8|379.6|379.8|379.2|379.8|379.6|379.8|379.1|4266
1723119900000|2024-08-08 12:25:00|379.4|379.3|379.9|379.6|379.9|379.6|379.4|379.3|5168
1723120200000|2024-08-08 12:30:00|380|379.7|382.1|380.8|383.7|382.2|380|379.7|5144
1723120500000|2024-08-08 12:35:00|382|380.9|382.2|381.4|382.2|381.4|382|380.9|127
1723120800000|2024-08-08 12:40:00|382.5|381.8|382.5|381.8|382.8|381.8|382.5|381.6|1866
1723121100000|2024-08-08 12:45:00|382.8|381.9|382.8|382.1|382.8|382.1|382.8|381.9|4847
1723121400000|2024-08-08 12:50:00|382.7|382.3|382.2|381.7|382.8|382.3|382.1|381.5|1410
1723121700000|2024-08-08 12:55:00|382.3|381.9|382|381.5|382.3|381.9|381.7|381.1|14892
1723122000000|2024-08-08 13:00:00|||||||||38
1723122300000|2024-08-08 13:05:00|382.2|381.9|385.3|384.5|385.3|384.5|382.2|381.9|8200
1723122600000|2024-08-08 13:10:00|385.8|384.9|386.9|386.4|387.8|387.2|385.7|384.9|6538
1723122900000|2024-08-08 13:15:00|387.4|387|387.3|386.9|387.4|387.1|387|386.5|22556
1723123200000|2024-08-08 13:20:00|387.1|386.6|388.2|387.7|388.2|387.7|387|386.6|11167
1723123500000|2024-08-08 13:25:00|388.9|387.8|389|388.1|389|388.2|388.8|387.8|6361
1723123800000|2024-08-08 13:30:00|388.7|388.2|389.9|389.1|390.1|389.1|388.4|388.1|7795
1723124100000|2024-08-08 13:35:00|389.8|389.4|390.1|389.6|390.3|389.7|389.8|389.4|4428
1723124400000|2024-08-08 13:40:00|390|389.5|389.2|388.7|390|389.5|389.1|388.7|3269
1723124700000|2024-08-08 13:45:00|389.1|388.4|388.8|388.4|389.4|388.9|388.5|388.4|10181
1723125000000|2024-08-08 13:50:00|389.1|388.6|388.4|387.4|389.8|389.2|388.4|387.4|7958
1723125300000|2024-08-08 13:55:00|388.3|387.5|388.2|387.5|388.3|387.7|388.1|387.5|1329
1723125600000|2024-08-08 14:00:00|388.5|388.1|390.7|390.1|390.7|390.2|388.5|388.1|13859
1723125900000|2024-08-08 14:05:00|390.6|390|391.2|390.5|391.2|390.5|390.2|389.5|3229
1723126200000|2024-08-08 14:10:00|390.9|390.6|390.5|390.2|390.9|390.8|390.5|390|4012
1723126500000|2024-08-08 14:15:00|390.8|390.5|391.8|391.1|392.4|392.2|390.8|390.5|5356
1723126800000|2024-08-08 14:20:00|392.3|391.2|392.6|391.9|392.8|392.1|392.3|391.2|6582
1723127100000|2024-08-08 14:25:00|392.7|392|393.5|392.8|393.6|392.8|392.7|392|6009
1723127400000|2024-08-08 14:30:00|393.6|392.9|392.8|392.3|394.5|393.6|392.5|392.2|17071
1723127700000|2024-08-08 14:35:00|392.9|392.4|393.3|392.6|393.3|392.8|392.7|392.3|3830
1723128000000|2024-08-08 14:40:00|393.2|392.7|392.9|392.4|393.3|392.8|392.8|392.4|17502
1723128300000|2024-08-08 14:45:00|393|392.5|395.8|394.9|395.8|394.9|393|392.5|7858
1723128600000|2024-08-08 14:50:00|395.9|395.1|394.8|394|396.1|395.8|394.8|394|15597
1723128900000|2024-08-08 14:55:00|395.1|394.3|395.8|395.2|395.9|395.2|395.1|394.3|9328
1723129200000|2024-08-08 15:00:00|395.9|395.6|395.4|394.7|396.4|395.8|395.4|394.7|14329
1723129500000|2024-08-08 15:05:00|395.3|394.4|396.3|395.6|396.4|395.7|394.9|394.4|5918
1723129800000|2024-08-08 15:10:00|396.2|395.3|394.5|393.8|396.2|395.5|394.5|393.8|10415
1723130100000|2024-08-08 15:15:00|394.7|394.1|393.9|393.5|394.8|394.4|393.7|393.3|13540
1723130400000|2024-08-08 15:20:00|393.8|393.4|395.1|394.6|395.4|395.1|393.7|393.4|25674
1723130700000|2024-08-08 15:25:00|395|394.7|395.4|394.7|395.4|394.9|394.3|393.9|12531
1723186800000|2024-08-09 07:00:00|402.6|390.3|395.4|393.4|402.6|396|395.3|387.6|5733
1723187100000|2024-08-09 07:05:00|397.9|394|398.4|397.1|400.2|398.7|397.8|394|3996
1723187400000|2024-08-09 07:10:00|398.2|397.3|397.6|396.1|399.9|398|397|395.6|5368
1723187700000|2024-08-09 07:15:00|397.5|396.2|396.9|395.6|397.5|396.3|396.9|395.6|2301
1723188000000|2024-08-09 07:20:00|397.2|396.6|398.8|397.5|398.8|397.5|397.2|396.6|4950
1723188300000|2024-08-09 07:25:00|399.9|397.6|397.5|396|402.1|400.1|397.5|395.9|11449
1723188600000|2024-08-09 07:30:00|399.1|396.1|399.1|397.5|399.1|397.6|399.1|396.1|1276
1723188900000|2024-08-09 07:35:00|||||||||1203
1723189200000|2024-08-09 07:40:00|||||||||21811
1723189500000|2024-08-09 07:45:00||397.6||397.7||397.7||397.6|0
1723189800000|2024-08-09 07:50:00|399|398.6|399.5|398.9|399.6|399.3|399|398.5|1984
1723190100000|2024-08-09 07:55:00|399.2|398.8|400.8|400.2|400.8|400.2|399.2|398.6|10372
1723190400000|2024-08-09 08:00:00|401.2|400.4|399.1|397.7|401.2|400.4|399.1|397.5|7496
1723190700000|2024-08-09 08:05:00|398.8|397.8|398.4|398.1|398.8|398.2|398.4|397.8|1706
1723191000000|2024-08-09 08:10:00|398.8||398.8||398.8||398.8||3183
1723191300000|2024-08-09 08:15:00|399.2|399|401|400.6|401|400.6|399.2|399|4889
1723191600000|2024-08-09 08:20:00|400.9|400.4|400.7|400.4|401|400.4|400.1|399.3|2863
1723191900000|2024-08-09 08:25:00|401|400.5|400.9|400.6|401.5|401.2|400.9|400.5|7226
1723192200000|2024-08-09 08:30:00|401.3|400.4|401.4|400.9|401.4|401|401.3|400.4|3890
1723192500000|2024-08-09 08:35:00|401.8|401|402.2|401.6|402.5|402|401.8|401|29842
1723192800000|2024-08-09 08:40:00|402.1|401.4|402.2|401.2|402.3|401.5|401.5|401|2738
1723193100000|2024-08-09 08:45:00|402.1|401.3|401.4|401|402.1|401.3|401.4|401|12903
1723193400000|2024-08-09 08:50:00|401.1|400.4|401.4|400.9|401.4|401|400.7|400|6191
1723193700000|2024-08-09 08:55:00|403|401|402.5|401.9|403.6|402.7|401|400.6|21645
1723194000000|2024-08-09 09:00:00|402.6|402.1|402.4|401.9|402.6|402.1|402.4|401.9|589
1723194300000|2024-08-09 09:05:00|402|401.6|402.2|401.7|402.2|401.7|401.8|401.4|8362
1723194600000|2024-08-09 09:10:00|402.1|401.4|401.7|401.1|402.1|401.4|401.6|401.1|1692
1723194900000|2024-08-09 09:15:00|401.6|400.8|400.5|399.8|401.7|400.8|400.5|399.8|7555
1723195200000|2024-08-09 09:20:00|400.4|399.6|400.5|399.8|400.5|399.8|400.4|399.4|9096
1723195500000|2024-08-09 09:25:00|401|400.2|401|400.2|401|400.2|401|400.2|5621
1723195800000|2024-08-09 09:30:00|400.9||401||401||400.9||648
1723196100000|2024-08-09 09:35:00||400.3||400.4||400.4||400.3|1355
1723196400000|2024-08-09 09:40:00|400.6|400.5|400.2|399.8|401|400.5|400.2|399.8|3902
1723196700000|2024-08-09 09:45:00|400|399.9|399.1|398.5|400|399.9|399.1|398.3|4098
1723197000000|2024-08-09 09:50:00|399.5|398.6|399.4|398.2|399.6|399.4|399.4|398.2|483
1723197300000|2024-08-09 09:55:00|399.3|397.9|398.6|397.9|399.3|397.9|398.5|397.9|874
1723197600000|2024-08-09 10:00:00|398.2|397.6|397.9|396.9|398.2|397.6|397.9|396.7|1903
1723197900000|2024-08-09 10:05:00|397.8|396.7|397.6|396.9|397.8|396.9|397.6|396.7|2325
1723198200000|2024-08-09 10:10:00|398.5|396.8|398.8|397.9|398.8|398.6|398.5|396.8|2546
1723198500000|2024-08-09 10:15:00|399|398.3|397.7|397.2|399|398.3|397.7|397.2|5884
1723198800000|2024-08-09 10:20:00|397.9|397.4|398.3|397.8|398.5|397.9|397.9|397.4|2076
1723199100000|2024-08-09 10:25:00|398.2|397.4|397.3|396.6|398.2|397.8|397.3|396.5|5922
1723199400000|2024-08-09 10:30:00|397.2|396.5|397|395.8|397.2|396.6|397|395.8|4500
1723199700000|2024-08-09 10:35:00|396.8|395.7|396.7|395.9|396.8|396.1|396.7|395.6|95
1723200000000|2024-08-09 10:40:00|396.5||396.5||396.5||396.5||908
1723200300000|2024-08-09 10:45:00|396.4|395.8|395.7|395.1|396.4|395.8|395.7|395|412
1723200600000|2024-08-09 10:50:00|395.6|395.3|395.4|395|395.7|395.3|395.4|395|721
1723200900000|2024-08-09 10:55:00|395|394.5|394.3|393.7|395|394.5|394.3|393.6|2465
1723201200000|2024-08-09 11:00:00|394.2|393.6|394.9|394.3|395.6|395.5|394.1|393.6|2717
1723201500000|2024-08-09 11:05:00|394.8|394|394.5|394|394.8|394|394.5|394|1482
1723201800000|2024-08-09 11:10:00|394|393.4|393.7|393.1|394|393.4|393.7|393.1|1833
1723202100000|2024-08-09 11:15:00|394.3|393.5|394|392.9|394.3|393.8|394|392.9|3942
1723202400000|2024-08-09 11:20:00|||||||||500
1723202700000|2024-08-09 11:25:00|393|392.8|393|392.1|393|392.8|393|392.1|2816
1723203000000|2024-08-09 11:30:00|||||||||750
1723203300000|2024-08-09 11:35:00|392.9||392.8||392.9||392.8||796
1723203600000|2024-08-09 11:40:00|392.7|392.2|392.5|391.8|392.7|392.2|392.5|391.8|285
1723203900000|2024-08-09 11:45:00|392.3|391.7|392.8|392.2|392.8|392.3|391.8|391.7|9445
1723204200000|2024-08-09 11:50:00|392.7||392.7||392.7||392.7||7598
1723204500000|2024-08-09 11:55:00|392.6|392.3|392.4|392|392.6|392.3|391.8|391.4|1901
1723204800000|2024-08-09 12:00:00|392.2|391.7|390.8|390|392.2|391.7|390.4|390|7078
1723205100000|2024-08-09 12:05:00|390.7|390.1|389.3|388.8|391.1|390.6|389.3|388.8|7934
1723205400000|2024-08-09 12:10:00|389.2|388.5|389|388.5|389.2|388.6|388.5|388.2|7819
1723205700000|2024-08-09 12:15:00|389.1|388.7|388.4|387.6|389.1|388.8|388.4|387.4|17980
1723206000000|2024-08-09 12:20:00|388.9|387.5|388.6|388.4|389.1|388.6|388.6|387.5|6510
1723206300000|2024-08-09 12:25:00|388.7|388.3|387.5|386.8|388.7|388.3|387.5|386.8|6495
1723206600000|2024-08-09 12:30:00|387.4|386.6|387.4|386.7|387.5|386.9|386.8|386.2|6581
1723206900000|2024-08-09 12:35:00|387.3|387.3|387.1|386.3|387.8|387.3|386.9|386.2|5013
1723207200000|2024-08-09 12:40:00|387|386.2|386.1|385.6|387|386.2|386|385.4|41077
1723207500000|2024-08-09 12:45:00|386.3|385.9|387.7|386.9|387.8|387|386.3|385.9|15392
1723207800000|2024-08-09 12:50:00|||||||||1283
1723208100000|2024-08-09 12:55:00|387.6|387|386.5|385.8|387.8|387.5|386.5|385.8|5973
1723208400000|2024-08-09 13:00:00|386.1|385.7|385.2|384.8|386.1|385.7|384.5|384.1|589786
1723208700000|2024-08-09 13:05:00|385.3|384.9|385.3|384.6|385.3|384.9|385|384.4|599188
1723209000000|2024-08-09 13:10:00|385.6|384.7|386.2|385.5|386.2|385.5|385.6|384.4|10090
1723209300000|2024-08-09 13:15:00|385.7|385.6|385.5|385.1|386.1|385.6|385.5|385.1|3791
1723209600000|2024-08-09 13:20:00|385.6|385.3|386|385.3|386.2|385.6|385.6|385.3|5498
1723209900000|2024-08-09 13:25:00|385.9||385.9||385.9||385.9||15779
1723210200000|2024-08-09 13:30:00|385.3|384.8|383.2|382.7|385.3|384.8|383.2|382.7|10699
1723210500000|2024-08-09 13:35:00|383.4|383|383.5|383.1|383.7|383.3|383.4|382.8|19601
1723210800000|2024-08-09 13:40:00|383.4|383|382.7|382.2|383.4|383|382.7|382.2|4505
1723211100000|2024-08-09 13:45:00|383|382.5|383.6|383.3|383.6|383.5|383|382.4|19546
1723211400000|2024-08-09 13:50:00|383.5|383.2|384.2|383.6|384.2|383.7|383.5|383|9958
1723211700000|2024-08-09 13:55:00|383.4|383.5|383.7|383.3|383.7|383.5|383.4|383|6717
1723212000000|2024-08-09 14:00:00|383.5|383|383.6|383.1|383.7|383.2|383.5|382.9|10752
1723212300000|2024-08-09 14:05:00|383.5|383.2|383.6|383.2|383.8|383.6|383.4|383.1|6702
1723212600000|2024-08-09 14:10:00|383.2|382.9|384.4|383.5|385.3|385.1|383.1|382.5|21076
1723212900000|2024-08-09 14:15:00|384.3|383.6|383.3|382.9|384.3|383.6|382.7|382.2|12693
1723213200000|2024-08-09 14:20:00|383.5|383.2|384.8|384.2|385.3|384.6|383.4|382.9|9812
1723213500000|2024-08-09 14:25:00|384.7|383.4|383.4|382.9|384.8|383.4|383.4|382.6|12486
1723213800000|2024-08-09 14:30:00|383.5|382.8|380.1|379.5|383.5|383|379.5|379.2|39301
1723214100000|2024-08-09 14:35:00|380.2|379.6|380.6|380.4|380.6|380.4|379.8|379.6|36369
1723214400000|2024-08-09 14:40:00|380.2|380.3|380|379.6|380.9|380.6|380|379.6|17974
1723214700000|2024-08-09 14:45:00|380.1|379.5|379.3|379|380.1|379.5|378.2|377.3|30782
1723215000000|2024-08-09 14:50:00|379.4|379.3|378.8|378.2|379.4|379.3|378.7|378|8801
1723215300000|2024-08-09 14:55:00|378.9|378.3|377.2|376.8|379|378.3|377.1|376.7|24928
1723215600000|2024-08-09 15:00:00|377.4|377.1|378.1|377.8|378.3|377.8|376.7|376.1|18840
1723215900000|2024-08-09 15:05:00|378.3|377.9|379.7|378.9|381.7|380.6|378.3|377.8|57502
1723216200000|2024-08-09 15:10:00|379.6|379|379.9|379.4|380.4|380.2|379.4|379|7735
1723216500000|2024-08-09 15:15:00|379.8|379.2|379.2|378.8|379.8|379.5|379.2|378.8|7239
1723216800000|2024-08-09 15:20:00|379.3|378.9|378.3|378.1|379.3|379|377.7|377|31834
1723217100000|2024-08-09 15:25:00|378.2|377.9|377|375.9|378.2|377.9|375.5|375|107007
1723446000000|2024-08-12 07:00:00|381|371.3|378.8|376|383.4|376.1|378.6|371.3|14756
1723446300000|2024-08-12 07:05:00|378.9|376.5|383.3|381|385.3|383.8|378.9|376.4|30863
1723446600000|2024-08-12 07:10:00|383.2|380.9|381.5|380.9|383.2|381.5|381.5|380.9|3584
1723446900000|2024-08-12 07:15:00|381.4|380.3|382.6|381.3|382.7|381.4|381.3|380.3|4700
1723447200000|2024-08-12 07:20:00|382.5|381.2|381.7|380.7|382.7|382.1|381.7|380.7|3612
1723447500000|2024-08-12 07:25:00|382|380.9|383.5|382.2|383.5|382.2|382|380.9|6283
1723447800000|2024-08-12 07:30:00|383.4|381.9|383.7|382.8|383.8|382.9|380.7|380|25488
1723448100000|2024-08-12 07:35:00|383.8|383.6|384.5|383.7|385.3|384.2|383.8|383.1|30962
1723448400000|2024-08-12 07:40:00|384.7|383.8|383.8|382.9|384.7|384.1|383.5|382.8|17295
1723448700000|2024-08-12 07:45:00|383.9|382.8|383.7|382.7|384|382.8|383.4|382.6|1389
1723449000000|2024-08-12 07:50:00|383.6|382.6|382.9|382.3|383.6|382.6|382.7|382.2|2538
1723449300000|2024-08-12 07:55:00|383.3|382.5|383.7|383.1|383.8|383.1|383.3|382.5|3163
1723449600000|2024-08-12 08:00:00|383.4|382.5|383.5|382.7|383.9|382.8|382.7|382.3|10187
1723449900000|2024-08-12 08:05:00|383.4|382.6|383.3|382.6|383.4|382.7|382.9|382.6|136
1723450200000|2024-08-12 08:10:00|383.2|382.7|383.9|383.5|383.9|383.5|383.1|382.6|1612
1723450500000|2024-08-12 08:15:00|384.1|383.6|384.5|384|384.5|384|383.8|383.5|798
1723450800000|2024-08-12 08:20:00|384.9|384.2|384.8|384.2|384.9|384.4|384.7|384.2|1176
1723451100000|2024-08-12 08:25:00|384.7|384|384.6|384|384.7|384|384.5|384|2739
1723451400000|2024-08-12 08:30:00|384.5|384.1|384.7|384.2|384.8|384.6|384.4|384.1|429
1723451700000|2024-08-12 08:35:00|384.8|384|384.2|383.6|384.8|384|384.2|383.6|909
1723452000000|2024-08-12 08:40:00|384.1|383.3|382.7|382|384.1|383.3|382.7|382|2064
1723452300000|2024-08-12 08:45:00|383.4|382.9|383|382.3|384.3|383.8|383|382.2|7834
1723452600000|2024-08-12 08:50:00|382.9|382.2|381|380.4|382.9|382.2|381|380.4|10286
1723452900000|2024-08-12 08:55:00|381.2|380.5|381.1|380.1|381.2|381|380.7|380|18742
1723453200000|2024-08-12 09:00:00|381|380.2|381.4|380.7|381.5|381|381|380.2|3353
1723453500000|2024-08-12 09:05:00|381.3|380.6|381.7|381.3|381.7|381.4|381.1|380.6|2297
1723453800000|2024-08-12 09:10:00|381.6|381|381.7|381|381.7|381|381|380.5|6673
1723454100000|2024-08-12 09:15:00|381.6|381.1|381.7|381.3|381.7|381.3|381.5|381.1|784
1723454400000|2024-08-12 09:20:00|381.9|381.5|381.5|381|381.9|381.6|381.5|381|8321
1723454700000|2024-08-12 09:25:00|381.3|381.1|381|380.4|381.3|381.1|381|380.3|1587
1723455000000|2024-08-12 09:30:00||380.5||380.5||380.6||380.5|521
1723455300000|2024-08-12 09:35:00||380.6||380.5||380.6||380.5|1850
1723455600000|2024-08-12 09:40:00|380.9|380.6|381.6|381.1|381.8|381.2|380.9|380.5|2769
1723455900000|2024-08-12 09:45:00|381.3|381|381.8|381.3|381.9|381.4|381.3|381|3896
1723456200000|2024-08-12 09:50:00|381.6|381.1|381.4|381|381.6|381.1|381.3|381|1285
1723456500000|2024-08-12 09:55:00|381.3|381.1|381.4|381|381.4|381.2|381.2|381|1470
1723456800000|2024-08-12 10:00:00|381.8|381.2|381|380.3|381.8|381.3|380.6|380.2|8570
1723457100000|2024-08-12 10:05:00|380.9|380.4|381|380.6|381|380.7|380.8|380.4|1126
1723457400000|2024-08-12 10:10:00|380.9|380.7|381|380.7|381.2|380.9|380.9|380.7|6575
1723457700000|2024-08-12 10:15:00|380.8|380.6|380.9|380.3|380.9|380.6|380.6|380.3|3009
1723458000000|2024-08-12 10:20:00|379.9|379.4|379.8|379.6|379.9|379.6|379.7|379.4|1372
1723458300000|2024-08-12 10:25:00|379.9|379.5|379.6|379.1|379.9|379.6|379.4|379|340294
1723458600000|2024-08-12 10:30:00|379.7|379|379.9|379|379.9|379|379.5|379|1285
1723458900000|2024-08-12 10:35:00|379.8|379.1|379.9|379.2|379.9|379.2|379.8|379.1|753
1723459200000|2024-08-12 10:40:00|379.8|379.1|380.1|379.8|380.2|379.8|379.8|379.1|4978
1723459500000|2024-08-12 10:45:00||379.9||379.9||379.9||379.9|2815
1723459800000|2024-08-12 10:50:00|379.8|379.6|379.8|379.5|379.8|379.6|379.8|379.5|868
1723460100000|2024-08-12 10:55:00|||||||||930
1723460400000|2024-08-12 11:00:00|379.7|380|380.3|380|380.4|380.2|379.7|380|2938
1723460700000|2024-08-12 11:05:00||380.1||380.1||380.1||380.1|2512
1723461000000|2024-08-12 11:10:00|380.2|379.9|380.2|380|380.2|380|380.2|379.9|97
1723461300000|2024-08-12 11:15:00|380.3|379.9|380.3|380|380.4|380.3|380.3|379.9|809
1723461600000|2024-08-12 11:20:00|380.4|380.2|380.6|380.3|381.3|380.8|380.3|380.2|3326
1723461900000|2024-08-12 11:25:00|380.7|380.2|380.4|380|380.7|380.2|380.3|380|1804
1723462200000|2024-08-12 11:30:00|380.3|379.9|380.3|379.9|380.3|379.9|380.3|379.9|926
1723462500000|2024-08-12 11:35:00|380.6|380.2|381|380.8|381.2|380.9|380.6|380.2|2209
1723462800000|2024-08-12 11:40:00|380.9|380.5|381|380.5|381|380.6|380.9|380.5|1796
1723463100000|2024-08-12 11:45:00|381.3|380.6|381.3|380.7|381.3|380.7|381|380.6|2505
1723463400000|2024-08-12 11:50:00|381.2|380.6|381|380.6|381.2|380.6|381|380.6|830
1723463700000|2024-08-12 11:55:00|||||||||1038
1723464000000|2024-08-12 12:00:00||380.7||380.6||380.7||380.6|380
1723464300000|2024-08-12 12:05:00|381.3|380.7|381|380.6|381.3|380.9|381|380.6|4169
1723464600000|2024-08-12 12:10:00|380.9|380.7|381|380.8|381.4|380.9|380.9|380.7|10124
1723464900000|2024-08-12 12:15:00|381.4|380.9|381|380.7|381.4|380.9|381|380.7|2761
1723465200000|2024-08-12 12:20:00|380.8|380.9|381|380.9|381.1|380.9|380.8|380.9|4452
1723465500000|2024-08-12 12:25:00|381.2|381|382.7|382|382.9|382|381|381|12460
1723465800000|2024-08-12 12:30:00|382.6|382.1|382.2|381.8|382.7|382.1|382.2|381.8|21424
1723466100000|2024-08-12 12:35:00|382|381.4|381.5|381.1|382|381.4|381.2|380.8|42220
1723466400000|2024-08-12 12:40:00|381.4|380.9|381.6|380.9|381.7|380.9|381.3|380.9|40507
1723466700000|2024-08-12 12:45:00|381.5|380.7|381|380.6|381.5|380.7|380.9|380.4|1281
1723467000000|2024-08-12 12:50:00|381.3|380.7|381.2|380.9|381.6|381|381.2|380.7|4814
1723467300000|2024-08-12 12:55:00|381.3|380.6|381.2|380.7|381.3|380.7|381|380.6|1868
1723467600000|2024-08-12 13:00:00|381.1|380.6|380.8|380.4|381.2|380.6|380.7|380.4|487
1723467900000|2024-08-12 13:05:00|380.9|380.6|380.9|380.4|381|380.6|380.7|380.4|1793
1723468200000|2024-08-12 13:10:00|381|380.5|381|380.6|381|380.6|381|380.5|297
1723468500000|2024-08-12 13:15:00|380.9|380.5|381|380.5|381|380.5|380.9|380.5|722
1723468800000|2024-08-12 13:20:00|380.9||381||381||380.9||493
1723469100000|2024-08-12 13:25:00|380.9|380.4|380.3|379.8|380.9|380.4|379.9|379.7|2510
1723469400000|2024-08-12 13:30:00|380.2|379.9|379.4|379.2|380.2|379.9|379.4|379.2|1118
1723469700000|2024-08-12 13:35:00|379.5|378.8|379.3|378.8|379.5|378.8|378.9|378.7|2121
1723470000000|2024-08-12 13:40:00|379|378.7|377.1|376.7|379|378.7|376.9|376.6|3847
1723470300000|2024-08-12 13:45:00|377|376.6|377.7|377.4|377.7|377.4|376.9|376.6|8903
1723470600000|2024-08-12 13:50:00|377.5|377.3|375.4|375|377.5|377.3|375.3|375|2887
1723470900000|2024-08-12 13:55:00|375.1|374.5|375.1|374.7|375.1|374.7|374.2|373.2|18972
1723471200000|2024-08-12 14:00:00|374.4|374.8|375|374.1|375|374.8|373.8|373.5|4022
1723471500000|2024-08-12 14:05:00|375.1|374.2|376.1|375.5|376.4|375.9|375.1|374.2|7856
1723471800000|2024-08-12 14:10:00|376|375.2|375.9|374.9|376|375.2|374.9|374.4|3427
1723472100000|2024-08-12 14:15:00|376|375|375.2|374.7|376|375.7|375.1|374.6|5303
1723472400000|2024-08-12 14:20:00|375.3|374.6|375.4|374.9|375.4|375|375.2|374.6|3533
1723472700000|2024-08-12 14:25:00|375.5|375.1|375.7|375|375.7|375.3|375.1|374.7|1707
1723473000000|2024-08-12 14:30:00|375.6|374.8|375.8|375.4|375.8|375.5|374.8|374.5|4818
1723473300000|2024-08-12 14:35:00|376.1|375.6|376.8|376.3|376.8|376.3|376|375.6|3328
1723473600000|2024-08-12 14:40:00|376.7|376.4|376.6|376.2|376.7|376.4|376.3|376|7796
1723473900000|2024-08-12 14:45:00|376.8|376.3|376.8|376.5|376.8|376.5|376.8|376.3|54
1723474200000|2024-08-12 14:50:00|377.3|376.8|377|376.5|377.3|376.8|376.8|376.5|3241
1723474500000|2024-08-12 14:55:00|377.4|376.6|376.1|375.7|377.4|376.8|375.2|374.9|12142
1723474800000|2024-08-12 15:00:00|376|375.9|376.7|376.2|376.9|376.2|376|375.9|1927
1723475100000|2024-08-12 15:05:00|376.4|376.3|376.4|376|376.5|376.4|376.4|375.9|1981
1723475400000|2024-08-12 15:10:00|376.5|376.1|376.9|376.5|377|376.8|376.5|376.1|10293
1723475700000|2024-08-12 15:15:00|377.1|376.6|376.6|376.2|377.5|377.3|376.3|376.1|14356
1723476000000|2024-08-12 15:20:00|376.2|376|374.7|374.2|376.2|376|374.5|374|7541
1723476300000|2024-08-12 15:25:00|374.8|374.4|376|375.4|376.5|375.7|374.8|374.4|11455
1723532400000|2024-08-13 07:00:00|382.1|375.3|380.2|378.1|382.1|378.1|379.9|375.3|3389
1723532700000|2024-08-13 07:05:00|383.1|378|382.4|381.1|383.5|381.3|382.3|378|2338
1723533000000|2024-08-13 07:10:00|382.9|381.7|388.4|386.6|392|389.6|382.4|381.7|22822
1723533300000|2024-08-13 07:15:00|388.3|386.8|385.7|384.3|388.3|387.2|385.6|384.3|34999
1723533600000|2024-08-13 07:20:00|385.4|385|385.4|384.3|385.6|385|385.4|384.3|990
1723533900000|2024-08-13 07:25:00|384.6|384|385.4|384.1|385.4|384.2|384.6|384|15530
1723534200000|2024-08-13 07:30:00|385.3|384.2|385.3|384.3|385.3|384.3|385.3|384.2|1404
1723534500000|2024-08-13 07:35:00|385.4|383.5|384.6|383.7|385.4|383.7|384.6|383.5|14804
1723534800000|2024-08-13 07:40:00|384.5|383.6|385.2|384.6|385.2|384.6|384.5|383.6|399
1723535100000|2024-08-13 07:45:00|386.4|384.7|385|383.9|387.5|386.2|384.9|383.8|6540
1723535400000|2024-08-13 07:50:00|385.1|383.8|385|384.2|385.3|384.3|384.8|383.8|3346
1723535700000|2024-08-13 07:55:00|385.3|384.4|385.6|384.7|385.6|384.7|385.3|384.3|863
1723536000000|2024-08-13 08:00:00||384.8||384.9||384.9||384.8|11087
1723536300000|2024-08-13 08:05:00|385.9|385.2|384.7|384|385.9|385.4|384.7|383.6|4647
1723536600000|2024-08-13 08:10:00|384.1|383|383.6|382.6|384.2|383.5|383.6|382.6|377
1723536900000|2024-08-13 08:15:00|383.5|381.5|381.2|380.2|383.5|381.9|381.1|379.7|2834
1723537200000|2024-08-13 08:20:00|381.1|380.1|380.2|379.1|381.1|380.1|380.1|379.1|2857
1723537500000|2024-08-13 08:25:00|380.1|379.2|380.1|379.1|380.1|379.5|380|379|293
1723537800000|2024-08-13 08:30:00|380|379.2|379|378.2|380|379.2|378.1|378|1212
1723538100000|2024-08-13 08:35:00|378.9|378.1|377.9|377.3|379.4|378.7|377.8|377.3|3432
1723538400000|2024-08-13 08:40:00|377.8|377.4|376.9|376.5|377.9|377.4|376.9|376.5|5347
1723538700000|2024-08-13 08:45:00|376.8|376.2|377.1|376.2|377.6|376.9|376.1|375.6|8625
1723539000000|2024-08-13 08:50:00|377||376.9||377||376.8||3680
1723539300000|2024-08-13 08:55:00|377.1|376.3|377.5|376.7|378.2|376.8|377|376.3|6641
1723539600000|2024-08-13 09:00:00|377.4|376.6|377.4|376.3|377.5|376.6|377.3|376.3|1484
1723539900000|2024-08-13 09:05:00|377.3|376.5|377.6|376.7|377.6|377.2|377.3|376.5|4705
1723540200000|2024-08-13 09:10:00|378|376.8|378.9|378.2|378.9|378.2|378|376.7|1818
1723540500000|2024-08-13 09:15:00|378.8|378.1|378.9|378|378.9|378.1|378.8|377.9|919
1723540800000|2024-08-13 09:20:00|378.8|378.1|378.9|378.2|378.9|378.4|378.8|377.9|1635
1723541100000|2024-08-13 09:25:00|378.8|378.4|378.9|378.2|378.9|378.4|378.8|378.2|5435
1723541400000|2024-08-13 09:30:00|378.8|378.8|378.9|378.2|378.9|378.8|378.8|378.2|415
1723541700000|2024-08-13 09:35:00|378.8||378.9||378.9||378.8||792
1723542000000|2024-08-13 09:40:00|379.2|378.3|379.1|378.5|379.2|378.5|378.8|378.3|1312
1723542300000|2024-08-13 09:45:00|379|378.7|379.3|378.7|379.4|378.7|379|378.7|2088
1723542600000|2024-08-13 09:50:00|379.4|379|380.8|380.3|380.9|380.3|379.4|379|4926
1723542900000|2024-08-13 09:55:00|380.7||380.8||380.8||380.7||194
1723543200000|2024-08-13 10:00:00|380.5|380.1|380|379.4|380.5|380.1|379.5|378.3|2855
1723543500000|2024-08-13 10:05:00|380.1|379.5|380|379.6|380.1|379.6|380|379.5|161
1723543800000|2024-08-13 10:10:00|379.9|379.3|379.4|378.6|379.9|379.4|378.1|376.9|3079
1723544100000|2024-08-13 10:15:00|379.3|378.4|379.1|378.4|379.3|378.4|379.1|378.4|383
1723544400000|2024-08-13 10:20:00|378.7|377.7|378.4|377.8|378.7|377.8|378.2|377.7|577
1723544700000|2024-08-13 10:25:00|378.7|377.9|379.6|378.7|379.6|378.9|378.7|377.9|1523
1723545000000|2024-08-13 10:30:00|379.5|379|380.1|379.3|380.1|379.5|379.5|379|3905
1723545300000|2024-08-13 10:35:00|380|379.4|379.4|378.7|380|379.4|379.2|378.7|1117
1723545600000|2024-08-13 10:40:00|379.3||379.3||379.4||379.2||559
1723545900000|2024-08-13 10:45:00|379.2|379|379.7|378.9|379.7|379|379.2|378.9|4509
1723546200000|2024-08-13 10:50:00|379.4|379|379.4|378.7|379.4|379|379.1|378.7|836
1723546500000|2024-08-13 10:55:00|379.1|378.3|379|378.1|379.1|378.4|378.5|377.9|649
1723546800000|2024-08-13 11:00:00|378.9|378.2|379|378.3|379|378.4|378.9|378.2|388
1723547100000|2024-08-13 11:05:00||378.4||378.3||378.4||378.3|15
1723547400000|2024-08-13 11:10:00|379.3|378.4|379.3|378.7|379.3|378.7|379.2|378.3|91
1723547700000|2024-08-13 11:15:00|379.2|378.8|380.2|379.4|380.3|379.4|379.2|378.8|1293
1723548000000|2024-08-13 11:20:00|380.1|379.5|379|378.2|380.2|379.6|379|378.2|8691
1723548300000|2024-08-13 11:25:00|378.6|377.9|377.4|376.8|378.6|377.9|376.9|376.3|2382
1723548600000|2024-08-13 11:30:00|||||||||18
1723548900000|2024-08-13 11:35:00|377.7||377.6||377.7||377.6||114
1723549200000|2024-08-13 11:40:00|||||||||291
1723549500000|2024-08-13 11:45:00|377.9|377.4|377.9|377.4|377.9|377.4|377.9|377.4|1588
1723549800000|2024-08-13 11:50:00|377.8||377.8||377.8||377.7||360
1723550100000|2024-08-13 11:55:00|377.9|377.5|378.3|377.5|379|378.1|377.9|377.4|1507
1723550400000|2024-08-13 12:00:00|378.2|377.8|378.6|377.6|378.6|378|378.2|377.5|421
1723550700000|2024-08-13 12:05:00|378.5|377.7|378.5|377.5|378.6|377.7|378.4|377.5|694
1723551000000|2024-08-13 12:10:00|378.1|377.6|378|377.4|379|378.4|377.9|377.4|2866
1723551300000|2024-08-13 12:15:00|377.9|376.8|378.2|377.4|378.3|377.6|377.3|376.8|45565
1723551600000|2024-08-13 12:20:00|378.1|377.3|377.6|376.8|378.2|377.4|377.6|376.8|3682
1723551900000|2024-08-13 12:25:00|377.5|377|378|376.8|378|377.1|377.3|376.8|907
1723552200000|2024-08-13 12:30:00|383.5|377.7|382.4|380.9|385.8|384.5|379.8|377.7|11689
1723552500000|2024-08-13 12:35:00|382.7|381.1|383|381.9|383.7|382.2|382.7|381.1|5539
1723552800000|2024-08-13 12:40:00|383.2|382|382.8|381.9|383.3|382.4|382|381.7|8737
1723553100000|2024-08-13 12:45:00|382.9|382|383|382.2|383|382.3|382.9|382|1793
1723553400000|2024-08-13 12:50:00|383.2|382.3|384.4|383.6|384.4|383.8|383.2|382.2|4242
1723553700000|2024-08-13 12:55:00||383.7||383.7||384||383.5|2633
1723554000000|2024-08-13 13:00:00|384.3|383.8|383|382.3|384.3|383.9|383|382.2|4947
1723554300000|2024-08-13 13:05:00|382.7|382.2|383|382.2|383|382.3|382.7|382.2|162
1723554600000|2024-08-13 13:10:00|383.1|382.3|383.1|382.5|383.1|382.7|383.1|382.2|341
1723554900000|2024-08-13 13:15:00|383.6|382.4|383.7|382.8|383.7|383|383.5|382.4|2052
1723555200000|2024-08-13 13:20:00|383.6|383|383.6|383|383.6|383.1|383.5|382.8|247
1723555500000|2024-08-13 13:25:00|383.5|382.8|380.9|380.3|383.6|382.8|380.4|380|3693
1723555800000|2024-08-13 13:30:00|381.2|380.4|382.8|382|382.8|382|380.8|380.4|1590
1723556100000|2024-08-13 13:35:00|382.7|382.6|383.3|382.7|383.3|382.8|382.7|382.6|1689
1723556400000|2024-08-13 13:40:00|383.6|382.9|384.2|383.7|384.2|383.7|383.5|382.9|4890
1723556700000|2024-08-13 13:45:00|384.4|384.1|383.6|383|386|385.3|383.3|382.6|561111
1723557000000|2024-08-13 13:50:00|384.2|383.5|384|383.3|384.5|384|383.9|383.3|2086
1723557300000|2024-08-13 13:55:00|383.9|383.2|383.5|383|384.4|383.7|383.5|383|5172
1723557600000|2024-08-13 14:00:00|383.6|383.1|385.4|385|385.4|385.1|383.6|383.1|16206
1723557900000|2024-08-13 14:05:00|385.2|384.9|383.8|383.3|385.2|384.9|383.4|383.1|7139
1723558200000|2024-08-13 14:10:00|383.7|383.4|383.4|383.1|384.5|383.9|383.4|383.1|3738
1723558500000|2024-08-13 14:15:00|383.2|382.8|382.6|382.1|383.3|382.8|382|381.7|6714
1723558800000|2024-08-13 14:20:00|382.5|382.3|382.3|381.8|382.9|382.4|382.3|381.8|1926
1723559100000|2024-08-13 14:25:00|382.2|381.6|382.1|381.7|382.4|382|382.1|381.6|3269
1723559400000|2024-08-13 14:30:00|381.9|381.5|380.1|379.7|382|381.6|379.9|379.3|6202
1723559700000|2024-08-13 14:35:00|380.4|380.1|380.8|380.3|380.8|380.5|380.3|379.9|3166
1723560000000|2024-08-13 14:40:00|380.7|380.2|381|380.7|381|380.8|380.6|380.2|2104
1723560300000|2024-08-13 14:45:00|380.9|380.6|381.7|381.3|381.7|381.4|380.9|380.6|4214
1723560600000|2024-08-13 14:50:00|381.6|381.2|381.1|380.6|381.6|381.2|380.9|380.5|836
1723560900000|2024-08-13 14:55:00|381.4|380.9|381.3|381|381.4|381.2|381.2|380.9|2941
1723561200000|2024-08-13 15:00:00|381.4|381.1|381.5|381.1|381.5|381.3|381|380.8|1970
1723561500000|2024-08-13 15:05:00|381.7|381.4|381.9|381.6|382|381.7|381.6|381.4|5059
1723561800000|2024-08-13 15:10:00|381.8|380.6|380.2|379.9|381.8|380.8|380.2|379.9|5661
1723562100000|2024-08-13 15:15:00|380.5|380.1|379.9|379.6|380.5|380.2|379.5|379.1|2605
1723562400000|2024-08-13 15:20:00|379.6|379.7|380.3|380|380.3|380|379.6|379.3|6691
1723562700000|2024-08-13 15:25:00|380.2|379.9|377.8|377.2|380.3|380.1|377.5|377.1|46003
1723618800000|2024-08-14 07:00:00|385.9|383.7|388|386.6|394.1|391.3|385.9|383.7|130755
1723619100000|2024-08-14 07:05:00|391.4|387.4|386.6|384.5|391.4|388|386.5|384.4|20694
1723619400000|2024-08-14 07:10:00|386.5|384.6|384.7|382.8|386.5|384.8|384.7|382.8|1443
1723619700000|2024-08-14 07:15:00|384.6|382.7|384.5|383.1|384.7|383.1|384.5|382.7|415
1723620000000|2024-08-14 07:20:00|384.7|382.7|381.2|379.8|384.7|382.7|381.2|379.4|7644
1723620300000|2024-08-14 07:25:00|381.4|379.4|381.1|379.8|381.4|380|381|379.1|4061
1723620600000|2024-08-14 07:30:00|382|379.9|380.9|379.4|382|381.1|380.7|379.4|626
1723620900000|2024-08-14 07:35:00||379.5||379.4||379.9||379.4|1102
1723621200000|2024-08-14 07:40:00|380.4|379.5|379.6|378.1|380.5|380|379.6|378.1|11705
1723621500000|2024-08-14 07:45:00|379.5|377.5|379.7|378.5|379.7|378.6|378.9|377.5|7988
1723621800000|2024-08-14 07:50:00|380.2|378.6|380|378.5|381.2|379.8|379.5|378.5|6815
1723622100000|2024-08-14 07:55:00|379.9|379|378.5|377.8|379.9|379|378.5|377.8|4342
1723622400000|2024-08-14 08:00:00|378.3|377.6|379.5|378.7|379.5|378.7|378.1|377.4|34313
1723622700000|2024-08-14 08:05:00|379.2|379.4|382.2|381.4|382.3|381.5|379.1|379.4|5762
1723623000000|2024-08-14 08:10:00|382.1|381.3|380.2|379.3|382.1|381.3|380.1|378.7|2255
1723623300000|2024-08-14 08:15:00||379.4||379.4||379.4||379.4|307
1723623600000|2024-08-14 08:20:00||378.8||379.4||379.4||378.8|9
1723623900000|2024-08-14 08:25:00|380.3|379.5|381.2|380.7|381.2|380.7|380.3|379.5|1761
1723624200000|2024-08-14 08:30:00|381.3|380.9|381.2|380.4|381.3|381|380.8|380.2|2100
1723624500000|2024-08-14 08:35:00|381.1|380.2|381.2|380.2|381.2|380.2|381|380.2|356
1723624800000|2024-08-14 08:40:00|381.3|380.3|380.9|380.5|381.9|380.8|380.9|380.2|7450
1723625100000|2024-08-14 08:45:00|381.2||380.8||381.2||380.8||0
1723625400000|2024-08-14 08:50:00|381.1|380.8|382.4|381.6|382.7|382.1|381.1|380.8|5221
1723625700000|2024-08-14 08:55:00|382.2|381.8|381.5|380.8|382.2|381.8|381.5|380.5|870
1723626000000|2024-08-14 09:00:00|382.1|381.3|382.2|381.4|382.2|381.6|381.9|381.3|1432
1723626300000|2024-08-14 09:05:00|382.7|381.5|382.5|381.7|382.8|382.4|382.2|381.5|1371
1723626600000|2024-08-14 09:10:00|382.4|380.9|381.4|380.3|382.4|381|381.4|380.3|2539
1723626900000|2024-08-14 09:15:00||380.4||380.5||380.5||380.4|132
1723627200000|2024-08-14 09:20:00||380.6||380.5||380.6||380.5|197
1723627500000|2024-08-14 09:25:00|381.3|380.2|380.5|379.6|381.3|380.2|380.4|379.3|5090
1723627800000|2024-08-14 09:30:00|380.4|379.7|380.5|379.6|380.5|379.7|380.4|379.3|217
1723628100000|2024-08-14 09:35:00|380.4||380.5||380.5||380.4||14
1723628400000|2024-08-14 09:40:00|380.4||380.5||380.5||380.4||200
1723628700000|2024-08-14 09:45:00|379.9|379.8|381.3|380.9|381.3|381|379.9|379.8|660
1723629000000|2024-08-14 09:50:00|381.4|381|381.6|381.1|381.9|381.3|381.4|380.9|475
1723629300000|2024-08-14 09:55:00|381.5||381.7||381.7||381.3||913
1723629600000|2024-08-14 10:00:00|382.2|381.2|382.2|381.7|382.2|381.7|381.8|381.2|189
1723629900000|2024-08-14 10:05:00|382.8|381.8|384.1|383.6|385.1|383.9|382.8|381.8|18883
1723630200000|2024-08-14 10:10:00|384.4|384|384.9|384.5|385.4|384.5|384|384|26936
1723630500000|2024-08-14 10:15:00|385.3|384.8|385.4|384.8|385.4|384.8|385.3|384.6|19902
1723630800000|2024-08-14 10:20:00|385.9|384.9|386.6|386.2|386.6|386.2|385.9|384.9|3613
1723631100000|2024-08-14 10:25:00|386.4|385.8|386.9|386.2|387.1|386.2|386.3|385.8|6352
1723631400000|2024-08-14 10:30:00|387|386.3|387.5|387.1|388.5|387.6|387|386.3|11553
1723631700000|2024-08-14 10:35:00|387.2|386.8|388.3|387.7|389.1|388.6|387.2|386.8|45529
1723632000000|2024-08-14 10:40:00|387.9|387.6|388.5|387.9|388.8|388.1|387.2|386.5|35423
1723632300000|2024-08-14 10:45:00|388|387.5|388.7|388.4|388.8|388.4|387.9|387.5|10651
1723632600000|2024-08-14 10:50:00|388.6|388.2|388.1|387.6|388.7|388.2|387.9|387.6|15602
1723632900000|2024-08-14 10:55:00|388|387.3|387.6|387.1|388.1|387.3|387.5|387|5621
1723633200000|2024-08-14 11:00:00|387.4|387.3|386.4|385.7|387.4|387.3|386.4|385.7|1556
1723633500000|2024-08-14 11:05:00|386.5|385.8|386.5|385.9|386.5|385.9|386.4|385.8|73
1723633800000|2024-08-14 11:10:00|386.4|386|385.6|385|386.5|386|385.5|384.6|6686
1723634100000|2024-08-14 11:15:00|385.9|385.1|386|385.4|386|385.6|385.7|385.1|2176
1723634400000|2024-08-14 11:20:00|386.3|385.5|386.6|385.9|388.4|387.9|386.3|385.5|1358
1723634700000|2024-08-14 11:25:00|386.7|385.4|386|385.3|386.7|385.4|385.9|385|833
1723635000000|2024-08-14 11:30:00|386.5|385.7|386.5|385.8|386.5|385.8|386.4|385.7|2339
1723635300000|2024-08-14 11:35:00|386.4|385.9|387.7|387.1|387.7|387.1|386.4|385.9|2781
1723635600000|2024-08-14 11:40:00|388.1|387.3|388|387.4|388.1|387.6|387.9|387.3|1101
1723635900000|2024-08-14 11:45:00|387.9|387.3|387.9|387.5|388|387.7|387.6|387.3|7854
1723636200000|2024-08-14 11:50:00|387.4|387|386|385.4|387.4|387|386|385.3|1022
1723636500000|2024-08-14 11:55:00|386.2|385.5|386.7|386.4|386.7|386.4|386.2|385.5|600
1723636800000|2024-08-14 12:00:00|386.6|386.3|385.6|384.7|386.6|386.3|385.6|384.7|921
1723637100000|2024-08-14 12:05:00|385.7|384.8|385.2|384.7|385.7|384.8|385.2|384.6|1878
1723637400000|2024-08-14 12:10:00|385.3|384.8|385.7|385.1|385.7|385.2|385.2|384.8|656
1723637700000|2024-08-14 12:15:00|385.9|385.4|385|384.3|385.9|385.6|385|384.3|4821
1723638000000|2024-08-14 12:20:00|385.1|384.4|385.1|384.6|385.1|384.6|385.1|384.4|696
1723638300000|2024-08-14 12:25:00|384.5|383.8|386.1|385.5|386.2|385.5|384.5|383.8|13878
1723638600000|2024-08-14 12:30:00|386.3|385.9|385.8|384.8|394.3|389.1|385.5|384.4|17805
1723638900000|2024-08-14 12:35:00|385.7|384.9|386.7|385.7|387.1|385.7|385.6|384.7|1140
1723639200000|2024-08-14 12:40:00|386.1|385.4|387.1|386.1|387.1|386.1|385.7|385.3|943
1723639500000|2024-08-14 12:45:00|387.5|386.2|387.2|386.3|387.5|386.7|386.8|386.2|752
1723639800000|2024-08-14 12:50:00|387.1|385.6|386.2|385.5|387.1|385.6|385.9|385.5|12267
1723640100000|2024-08-14 12:55:00|386.1|385.6|385.7|384.9|386.1|385.6|385.7|384.9|181
1723640400000|2024-08-14 13:00:00|386.1|385|386.5|385.7|386.5|385.7|386.1|385|1710
1723640700000|2024-08-14 13:05:00|386.4||386.3||386.4||386.2||41
1723641000000|2024-08-14 13:10:00|386.4|386|386.7|385.8|386.9|386.4|386.3|385.8|1924
1723641300000|2024-08-14 13:15:00|386.6|386.2|387.1|386.5|387.1|386.7|386.6|386.2|1304
1723641600000|2024-08-14 13:20:00|387|386.6|387.1|386.5|387.2|386.8|386.8|386.4|409
1723641900000|2024-08-14 13:25:00|387|386.4|387|386.1|387.1|386.4|386.6|385.6|1217
1723642200000|2024-08-14 13:30:00|387.1|386.2|386.6|386|387.1|386.5|386.4|385.8|3195
1723642500000|2024-08-14 13:35:00|386.7|385.9|387.1|386.9|388|387.5|386.3|385.9|4504
1723642800000|2024-08-14 13:40:00|386.9|386.2|384.4|383.9|386.9|386.2|384.4|383.9|3074
1723643100000|2024-08-14 13:45:00|384.5|384.2|385|384.7|385.1|384.7|384.5|384.2|1543
1723643400000|2024-08-14 13:50:00|384.9|384.4|383.7|383.1|384.9|384.4|383.3|382.5|2600
1723643700000|2024-08-14 13:55:00|383.6|382.9|381.6|381.2|383.6|382.9|381.6|381.2|4362
1723644000000|2024-08-14 14:00:00|381.5|380.8|381|380.4|381.7|381.2|380.5|380|3947
1723644300000|2024-08-14 14:05:00|380.9|379.1|379.5|379.3|381|379.8|379.3|378.8|9696
1723644600000|2024-08-14 14:10:00|379.4|379.2|380.5|380|380.5|380|379.4|378.9|10729
1723644900000|2024-08-14 14:15:00|380|379.6|379.6|379.4|380.9|380.2|379.6|379.4|2123
1723645200000|2024-08-14 14:20:00|379.7|379.1|379.1|378.9|379.7|379.1|378.9|378.2|30580
1723645500000|2024-08-14 14:25:00|379|378.7|380|379.7|380.3|380|379|378.4|41316
1723645800000|2024-08-14 14:30:00|379.9|379.6|377.4|376.7|379.9|379.6|377.4|376.6|11628
1723646100000|2024-08-14 14:35:00|377.3|377.1|377.8|377.5|378.6|378.4|377.1|377.1|18586
1723646400000|2024-08-14 14:40:00|377.9|377.6|377.5|377.2|378.7|378.3|377.3|376.9|28930
1723646700000|2024-08-14 14:45:00|377.7|377.3|377.8|377.3|377.9|377.6|377.5|377.2|5595
1723647000000|2024-08-14 14:50:00|377.7|377.4|377.9|377.4|377.9|377.4|377|376.6|15609
1723647300000|2024-08-14 14:55:00|378|377.5|377.9|377.5|378.4|378|377.6|377.3|16016
1723647600000|2024-08-14 15:00:00|378|377.7|378|377.7|378|377.7|376.8|376.5|36373
1723647900000|2024-08-14 15:05:00|377.7|377.8|377.8|377.5|377.9|377.8|377.5|377.3|3196
1723648200000|2024-08-14 15:10:00|377.7|377.6|378.3|377.8|378.7|378.4|377.7|377.4|6026
1723648500000|2024-08-14 15:15:00|378.4|377.9|378.1|377.7|378.4|378.1|377.9|377.5|9426
1723648800000|2024-08-14 15:20:00|378.3|377.8|377.5|377.3|378.3|378|377.5|377.3|4090
1723649100000|2024-08-14 15:25:00|377.4|377.2|379.2|377.7|379.2|377.7|376.8|376.6|19198
1723705200000|2024-08-15 07:00:00|378.4|371.4|377.9|376.8|381.8|377.9|376|371.4|61546
1723705500000|2024-08-15 07:05:00|377.8|376.6|379.9|378|380|378|377.5|376.1|16376
1723705800000|2024-08-15 07:10:00|379.8|377.4|378.9|378.1|379.8|378.1|377.2|376.5|19519
1723706100000|2024-08-15 07:15:00|378.5|377.4|377.5|376.2|378.5|377.4|377|376|4634
1723706400000|2024-08-15 07:20:00|377.4|376.3|376.4|375|377.5|376.3|375.5|374.1|14570
1723706700000|2024-08-15 07:25:00|376|374.8|375.9|375.1|376|375.3|375.4|374.8|28703
1723707000000|2024-08-15 07:30:00|376|375.3|376|375|376|375.4|375.3|374.8|14467
1723707300000|2024-08-15 07:35:00|376.3|375.5|376.3|375|377.2|376.1|376.3|374.9|4809
1723707600000|2024-08-15 07:40:00|376.2|374.9|375.8|374.7|376.2|374.9|375.8|374.7|3028
1723707900000|2024-08-15 07:45:00|375.7|374.8|375.8|375.2|375.8|375.5|374.8|374.6|9554
1723708200000|2024-08-15 07:50:00|377|376.1|376.9|375.6|377.5|376.3|376.6|375.5|3072
1723708500000|2024-08-15 07:55:00||375.5||375.5||375.7||375.5|3
1723708800000|2024-08-15 08:00:00|376.8|375.6|374.2|373.7|376.8|375.8|373.9|373.6|43970
1723709100000|2024-08-15 08:05:00|374|373.6|371.8|371.4|374|373.6|371.8|371.4|30964
1723709400000|2024-08-15 08:10:00|372.6|371.8|370.2|369.8|372.8|372.1|369.8|369.1|14914
1723709700000|2024-08-15 08:15:00|370.5|369.6|370.5|370.2|370.6|370.3|370.2|369.6|16056
1723710000000|2024-08-15 08:20:00|370.1|369.6|370.2|369.8|370.2|369.9|369.7|369.4|22310
1723710300000|2024-08-15 08:25:00|370.1|369.6|369.6|369.2|370.1|369.6|368.8|368.5|7573
1723710600000|2024-08-15 08:30:00|369.7|369.3|369.4|368.9|369.8|369.4|367.6|367.1|57492
1723710900000|2024-08-15 08:35:00|369|368.7|368.4|368|369.8|368.9|368.4|368|22272
1723711200000|2024-08-15 08:40:00|368.7|368.4|369|368.5|369.1|368.7|368.6|368.1|17400
1723711500000|2024-08-15 08:45:00|368.9|368.1|368.6|368.2|368.9|368.3|368.4|368|5049
1723711800000|2024-08-15 08:50:00|368.3|368.1|369.9|369.1|369.9|369.3|368.3|367.9|11803
1723712100000|2024-08-15 08:55:00|369.8|368.7|369.1|368.8|369.8|369.1|369.1|368.6|13747
1723712400000|2024-08-15 09:00:00|369.3|369.1|369.4|369|369.5|369.2|369.3|369|4029
1723712700000|2024-08-15 09:05:00|369.1|368.8|367.2|367|369.1|368.8|367.2|367|33009
1723713000000|2024-08-15 09:10:00|367.3|367.1|368.7|368.3|368.7|368.5|367.2|367.1|10520
1723713300000|2024-08-15 09:15:00|368.5|368.1|368.5|368.1|368.5|368.1|368.4|368.1|4559
1723713600000|2024-08-15 09:20:00|368.6|368.3|368.6|368.3|368.6|368.3|368.6|368.3|8400
1723713900000|2024-08-15 09:25:00|370|368.9|370|369.6|370.1|369.6|369.5|368.9|16087
1723714200000|2024-08-15 09:30:00|370.2|370.1|370.9|370.5|370.9|370.5|370.2|370|5718
1723714500000|2024-08-15 09:35:00|370.4|370.1|370.1|369.6|370.4|370.1|370.1|369.5|7421
1723714800000|2024-08-15 09:40:00|370|369.7|369.4|369|370|369.7|369.4|369|13454
1723715100000|2024-08-15 09:45:00|369.2|368.8|369.3|368.6|369.3|368.8|368.5|367.8|3283
1723715400000|2024-08-15 09:50:00|369.2|368.5|369.1|368.6|369.2|368.7|369|368.5|56790
1723715700000|2024-08-15 09:55:00|369.2|368.7|369.1|368.7|369.3|368.9|368.8|368.5|3410
1723716000000|2024-08-15 10:00:00|369.3|368.8|369.8|369.1|370.1|369.7|369.3|368.8|14090
1723716300000|2024-08-15 10:05:00|369.6|369.3|369.7|369.2|369.7|369.3|369.3|368.9|4226
1723716600000|2024-08-15 10:10:00|369.6|369|369.2|368.9|369.6|369|369.2|368.9|750
1723716900000|2024-08-15 10:15:00||368.8||368.8||368.8||368.8|1765
1723717200000|2024-08-15 10:20:00|368.6|368.2|368.1|367.8|368.6|368.2|368|367.7|21864
1723717500000|2024-08-15 10:25:00|368.2|367.9|368.2|367.8|368.2|367.9|368.2|367.8|1133
1723717800000|2024-08-15 10:30:00|368.1|367.7|367.9|367.6|368.1|367.7|367.9|367.6|4957
1723718100000|2024-08-15 10:35:00|368.3|368.1|368.2|367.8|368.3|368.1|368.2|367.8|747
1723718400000|2024-08-15 10:40:00|368.1||368.1||368.1||368.1||2028
1723718700000|2024-08-15 10:45:00|368.2|368|368.7|368.4|368.7|368.4|368.2|368|12065
1723719000000|2024-08-15 10:50:00|368.6|368.3|368|367.9|368.6|368.3|368|367.9|7051
1723719300000|2024-08-15 10:55:00|367.9|367.7|367.1|366.7|368.1|367.9|366.8|366.5|20725
1723719600000|2024-08-15 11:00:00|367|366.5|366.8|366.6|368.3|367.8|365.5|365.2|11325
1723719900000|2024-08-15 11:05:00|366.5|366.2|367.4|367.1|367.5|367.1|365.9|365.7|9630
1723720200000|2024-08-15 11:10:00|367.3|367|367.4|367|367.4|367|367.3|367|3076
1723720500000|2024-08-15 11:15:00|366.9|366.7|366.1|365.6|366.9|366.7|365|364.5|20632
1723720800000|2024-08-15 11:20:00|365.9|365.5|365.8|365.2|365.9|365.5|365.5|365.2|7858
1723721100000|2024-08-15 11:25:00|365.7|365.1|364.7|364.5|365.7|365.2|364.7|364.5|18170
1723721400000|2024-08-15 11:30:00|364.9|364.6|365.4|365.1|365.7|365.2|364.7|364.5|14475
1723721700000|2024-08-15 11:35:00|365.6||365.4||365.6||365.4||1675
1723722000000|2024-08-15 11:40:00|365.3|365.2|364.8|364.5|365.5|365.3|364.8|364.5|9565
1723722300000|2024-08-15 11:45:00|364.7|365.2|365.1|364.8|365.5|365.3|364.6|364.2|4836
1723722600000|2024-08-15 11:50:00|365.3|364.9|366.6|366.1|366.6|366.1|365.3|364.9|16041
1723722900000|2024-08-15 11:55:00|366.5|366.2|367.6|366.8|367.6|366.8|364.9|364.7|7072
1723723200000|2024-08-15 12:00:00|368|367.6|365.2|364.8|368|367.6|365.2|364.8|8537
1723723500000|2024-08-15 12:05:00|365.1|364.9|365.8|365.5|365.8|365.5|365.1|364.9|8590
1723723800000|2024-08-15 12:10:00|365.7|365.4|365.8|365.5|365.8|365.5|365.6|365.3|5559
1723724100000|2024-08-15 12:15:00|365.5|365.6|364.6|364.3|365.5|365.6|364.6|364.3|6281
1723724400000|2024-08-15 12:20:00|364.7|364.4|364.1|363.8|364.7|364.4|363.7|363.4|20222
1723724700000|2024-08-15 12:25:00|363.9|363.9|364.1|363.7|364.1|363.9|363.8|363.6|18094
1723725000000|2024-08-15 12:30:00|364.5|363.8|366.3|365.6|367.5|366.7|364.5|363.8|20328
1723725300000|2024-08-15 12:35:00|366.2|365.1|366.2|365.9|366.2|365.9|365.2|365|4414
1723725600000|2024-08-15 12:40:00|366.1|365.5|366.8|366.1|369.1|368.3|366.1|365.5|23394
1723725900000|2024-08-15 12:45:00|366.6|366|367.3|366.8|367.3|366.8|365.9|365.6|6359
1723726200000|2024-08-15 12:50:00|367.9|366.9|369|368.7|369|368.7|367.9|366.8|22328
1723726500000|2024-08-15 12:55:00|369.2|368.8|370|369.7|370.7|370|368.8|368.6|7630
1723726800000|2024-08-15 13:00:00|369.9|369.4|369.8|369.4|369.9|369.4|369.1|368.9|4097
1723727100000|2024-08-15 13:05:00|369.7|369.7|370.8|370.2|370.8|370.2|369.6|369.7|1169
1723727400000|2024-08-15 13:10:00|371.1|370.8|372.8|371.5|372.8|371.6|371.1|370.8|1984
1723727700000|2024-08-15 13:15:00|371.3|372|370.8|370.2|371.3|372|370.8|370.1|15560
1723728000000|2024-08-15 13:20:00|370.9|370.1|371|370.4|371|370.6|370.7|370.1|10074
1723728300000|2024-08-15 13:25:00|372.2|371.4|372.2|371.7|372.2|371.7|372.2|371.4|15314
1723728600000|2024-08-15 13:30:00|372.5|371.8|375.8|375.6|376.4|375.8|372.3|371.8|45261
1723728900000|2024-08-15 13:35:00|375.7|375.2|374.2|373.8|376|375.5|374.2|373.8|22949
1723729200000|2024-08-15 13:40:00|374.1|373.7|372.9|372.1|374.1|373.7|372.9|372.1|3982
1723729500000|2024-08-15 13:45:00|373|372.2|373|372.8|373.1|372.9|372.3|371.7|4536
1723729800000|2024-08-15 13:50:00|373.2|372.9|372|371.6|373.2|372.9|371.8|371.5|5115
1723730100000|2024-08-15 13:55:00|372.3|371.8|371.8|371.4|372.3|371.8|371.2|370.5|4705
1723730400000|2024-08-15 14:00:00|371.7|371.3|371.3|370.6|371.8|371.3|371.3|370.6|2094
1723730700000|2024-08-15 14:05:00|371.1|370.8|371.3|370.9|371.7|371|370.3|369.9|8171
1723731000000|2024-08-15 14:10:00|371.2|370.6|371.9|371.5|371.9|371.7|370.8|370.5|3283
1723731300000|2024-08-15 14:15:00|371.8|371.6|373.3|372.8|373.3|372.9|371.2|371|2421
1723731600000|2024-08-15 14:20:00|373.2|372.5|372.8|372.5|373.2|372.7|372.7|372.5|2456
1723731900000|2024-08-15 14:25:00|372.7|372.4|376|375.3|376.1|375.3|372.6|372.4|8558
1723732200000|2024-08-15 14:30:00|375.4|375.5|375.2|374.9|376|375.5|375.2|374.9|11653
1723732500000|2024-08-15 14:35:00|375.1|375.2|375.8|375.5|375.8|375.5|375|374.7|10176
1723732800000|2024-08-15 14:40:00|376|375.6|377.2|376.9|377.5|376.9|375.9|375.6|2780
1723733100000|2024-08-15 14:45:00|377.4|377|377.7|377.2|377.9|377.6|377.4|377|8672
1723733400000|2024-08-15 14:50:00|377.3|377|376.6|376.2|377.3|377|375.8|375.6|51594
1723733700000|2024-08-15 14:55:00|376.9|376.3|376.4|376.2|377.1|376.8|376.4|376|14293
1723734000000|2024-08-15 15:00:00|376.5|376.3|376|375.7|376.8|376.5|376|375.7|7465
1723734300000|2024-08-15 15:05:00|375.7|375.5|376|375.7|376|375.9|375.2|374.9|10503
1723734600000|2024-08-15 15:10:00|376.7|375.8|377.2|376.9|377.3|376.9|376.7|375.7|8087
1723734900000|2024-08-15 15:15:00|377.6|377|378.3|377.9|378.5|378.1|377|376.8|12419
1723735200000|2024-08-15 15:20:00|378.2|378|377.8|377.6|378.9|378.5|377.8|377.6|10865
1723735500000|2024-08-15 15:25:00|378|377.7|377.2|376.3|378.2|378.1|376.8|376.3|26596
1723791600000|2024-08-16 07:00:00|377.8|374.2|380.7|377.3|384.3|377.3|377.8|374.2|13897
1723791900000|2024-08-16 07:05:00|380.6|377.4|380.4|378|380.6|378|380.4|377.4|1836
1723792200000|2024-08-16 07:10:00|380.2|378.9|378.2|377.2|380.2|379|378.2|376.5|2843
1723792500000|2024-08-16 07:15:00|379.3|378.7|379.5|378.3|380.7|379.3|379.3|378.3|3040
1723792800000|2024-08-16 07:20:00|379.4|378.4|379.5|378.4|379.5|378.4|379.3|378.4|4193
1723793100000|2024-08-16 07:25:00|379.2|378.6|378.7|377.8|379.2|378.6|378.1|376.9|10691
1723793400000|2024-08-16 07:30:00|378.5|378.3|378.4|377.4|378.6|378.3|378.4|377.3|4052
1723793700000|2024-08-16 07:35:00|378.5|377.5|379.5|378.6|379.5|379.1|378.5|377.5|64033
1723794000000|2024-08-16 07:40:00|379.8|378.7|383.1|382.2|383.4|382.3|379.8|378.7|13883
1723794300000|2024-08-16 07:45:00|383|382.1|382.9|382.4|383.6|383.1|382.1|381.5|33651
1723794600000|2024-08-16 07:50:00|382.6|382.3|383.5|382.6|383.6|382.7|382.5|382|7297
1723794900000|2024-08-16 07:55:00|383.7|382.7|384|383.1|384.8|383.6|383.7|382.7|23349
1723795200000|2024-08-16 08:00:00|384.7|383.5|386|385|386|385|384.7|383.5|14653
1723795500000|2024-08-16 08:05:00|385.9|385.3|385|383.9|386.3|385.6|385|383.9|45852
1723795800000|2024-08-16 08:10:00|384.9|383.5|382.9|382.1|384.9|383.5|382.3|382|33790
1723796100000|2024-08-16 08:15:00|383|382.2|384.2|383.5|384.9|384.1|383|382.2|4032
1723796400000|2024-08-16 08:20:00|383.4|383.6|383.7|383.1|383.9|383.6|383.4|382.7|4470
1723796700000|2024-08-16 08:25:00|383.6|382.9|383.1|382.6|383.6|382.9|383.1|382.6|235
1723797000000|2024-08-16 08:30:00|383.6|382.8|383.9|383.2|384.2|383.8|383.6|382.8|3099
1723797300000|2024-08-16 08:35:00|383.8|383.3|384|383.3|384|383.3|383.8|383.2|11451
1723797600000|2024-08-16 08:40:00|383.9|383.4|383.8|383.3|384|383.8|383.7|383.3|4669
1723797900000|2024-08-16 08:45:00|383.9|383.5|384.2|383.8|384.2|383.9|383.9|383.4|1549
1723798200000|2024-08-16 08:50:00|384.8|383.9|385.2|384.3|385.2|384.3|384.8|383.9|3865
1723798500000|2024-08-16 08:55:00|385.1|384|384.2|383.7|385.1|384.1|384.1|383.7|1209
1723798800000|2024-08-16 09:00:00|384.7|383.8|385.5|384.8|385.7|384.9|384.7|383.8|6028
1723799100000|2024-08-16 09:05:00|385.4|384.7|385.5|384.9|385.5|384.9|385.2|384.7|1978
1723799400000|2024-08-16 09:10:00|385.6|384.7|385.5|384.9|385.7|384.9|385.5|384.7|23001
1723799700000|2024-08-16 09:15:00|385.6||385.5||385.6||385.5||14498
1723800000000|2024-08-16 09:20:00|385.6|384.7|385.6|385|385.6|385|385.6|384.7|1420
1723800300000|2024-08-16 09:25:00|385.5|385.1|385|384.6|385.6|385.1|385|384.6|1640
1723800600000|2024-08-16 09:30:00|385.2|384.8|385.4|384.8|386|385.1|385.1|384.8|6198
1723800900000|2024-08-16 09:35:00|385.3|384.9|384.9|384.6|385.3|385.1|384.7|384.3|4192
1723801200000|2024-08-16 09:40:00|385.3|384.9|385.2|384.7|385.5|385.3|385.1|384.7|1056
1723801500000|2024-08-16 09:45:00|384.9|384.6|385|384.3|385.1|384.6|384.7|384.2|1201
1723801800000|2024-08-16 09:50:00|385.1|384.6|385.1|384.6|385.1|384.6|385|384.6|4768
1723802100000|2024-08-16 09:55:00|385|384.7|385.1|384.7|385.1|384.8|385|384.6|2784
1723802400000|2024-08-16 10:00:00|385.5|384.9|384.5|384|385.5|384.9|384.5|383.9|1674
1723802700000|2024-08-16 10:05:00|384.3|383.6|384.3|383.7|384.3|383.7|384.3|383.6|2847
1723803000000|2024-08-16 10:10:00|384.2|383.2|383.8|383.3|384.2|383.4|383.8|383.1|2238
1723803300000|2024-08-16 10:15:00|383.6|383.2|383.7|382.9|383.7|383.2|383.6|382.7|1767
1723803600000|2024-08-16 10:20:00||383||383.1||383.1||383|593
1723803900000|2024-08-16 10:25:00|383.3|382.7|383.3|382.7|383.3|382.7|383.3|382.7|206
1723804200000|2024-08-16 10:30:00|383.7|382.8|383.8|383.2|383.8|383.3|383.7|382.8|1001
1723804500000|2024-08-16 10:35:00|383.7|383|384.3|384.2|384.3|384.2|383.4|383|2747
1723804800000|2024-08-16 10:40:00|384.9|384.4|385.2|384.7|385.2|384.8|384.9|384.4|1016
1723805100000|2024-08-16 10:45:00|385.1|384.5|385|384.5|385.1|384.5|385|384.5|3414
1723805400000|2024-08-16 10:50:00|384.7|384.9|385.2|384.9|385.2|384.9|384.7|384.9|6393
1723805700000|2024-08-16 10:55:00|385.1|384.5|384.9|384.5|385.1|384.5|384.9|384.5|147
1723806000000|2024-08-16 11:00:00|385.2|384.8|384|383.5|385.2|384.8|383.9|383.2|1127
1723806300000|2024-08-16 11:05:00|383.3|382.7|383.5|382.8|383.5|383.2|383|382.7|5279
1723806600000|2024-08-16 11:10:00|||||||||751
1723806900000|2024-08-16 11:15:00|||||||||1352
1723807200000|2024-08-16 11:20:00|383.4|382.7|383.3|382.7|383.4|382.7|383.3|382.7|1
1723807500000|2024-08-16 11:25:00|382.8|382.8|382.3|382.2|383.7|383|382.3|382.2|3899
1723807800000|2024-08-16 11:30:00|382.8|382.4|382|381.6|382.8|382.4|382|381.6|3734
1723808100000|2024-08-16 11:35:00|382.2|381.2|381.4|380.6|382.3|381.2|381.4|380.6|10913
1723808400000|2024-08-16 11:40:00|||||||||1468
1723808700000|2024-08-16 11:45:00|381.5||381.5||381.5||381.5||0
1723809000000|2024-08-16 11:50:00|||||||||49
1723809300000|2024-08-16 11:55:00|381.8|380.7|381.8|381.5|381.8|381.5|381.8|380.7|5448
1723809600000|2024-08-16 12:00:00|382.2|381.6|381.3|380.9|382.2|381.6|381.3|380.9|7253
1723809900000|2024-08-16 12:05:00|381.4|380.8|381.4|380.7|381.4|380.8|381.1|380.7|683
1723810200000|2024-08-16 12:10:00|381.3|381.1|382.1|381.4|382.1|381.4|381.3|381.1|10717
1723810500000|2024-08-16 12:15:00|381.7|381.1|381.9|381.1|381.9|381.1|381.7|381.1|4502
1723810800000|2024-08-16 12:20:00|381.8|380.8|381.8|381.1|381.8|381.3|381.2|380.8|1345
1723811100000|2024-08-16 12:25:00|382.2|381.2|382.2|381.3|382.2|381.3|382.2|381.2|235
1723811400000|2024-08-16 12:30:00|382.6|381.5|381.6|381.1|382.7|381.9|381.5|381.1|1780
1723811700000|2024-08-16 12:35:00|381.5|381.2|381.6|381.2|382|381.2|381.3|381.1|248
1723812000000|2024-08-16 12:40:00|381.9|381.1|380.8|380.5|381.9|381.5|380.8|380.5|1501
1723812300000|2024-08-16 12:45:00|380.7|380.4|380.7|380.2|380.9|380.5|380.7|380.2|1109
1723812600000|2024-08-16 12:50:00|380.6||380.9||380.9||380.6||378
1723812900000|2024-08-16 12:55:00|381|380.3|381|380.5|381|380.5|381|380.3|3173
1723813200000|2024-08-16 13:00:00|381.3|380.7|382.5|381.7|382.5|381.7|381.1|380.6|3288
1723813500000|2024-08-16 13:05:00|382.4|381.3|381.4|381.1|382.4|381.4|381.4|381.1|1355
1723813800000|2024-08-16 13:10:00|381.5|381.2|382|381.2|382|381.3|381.5|381.1|1177
1723814100000|2024-08-16 13:15:00|381.9|381.3|381.9|381.4|381.9|381.4|381.5|381.2|7019
1723814400000|2024-08-16 13:20:00|381.8|381.3|381.2|380.9|381.8|381.3|381.2|380.9|808
1723814700000|2024-08-16 13:25:00|381.1|380.7|380.6|380.1|381.1|380.7|380.4|380.1|4663
1723815000000|2024-08-16 13:30:00|380.7|380.2|381.2|380.9|381.9|381.5|380.7|380.2|2281
1723815300000|2024-08-16 13:35:00|381.1|380.6|382.3|381.8|382.3|382|380.8|380.4|7052
1723815600000|2024-08-16 13:40:00|382.4|381.9|381.7|381.4|382.4|382|381.7|381.4|3030
1723815900000|2024-08-16 13:45:00|381.9|381.5|381.7|381.3|381.9|381.5|381.5|381.2|1282
1723816200000|2024-08-16 13:50:00|381.6|381.4|381.7|381.5|382|381.7|381.6|381.4|4655
1723816500000|2024-08-16 13:55:00|382|381.4|381.8|381.3|382|381.5|381.4|381.1|1615
1723816800000|2024-08-16 14:00:00|381.7|381.1|381.4|381.1|381.7|381.3|381.4|381.1|1107
1723817100000|2024-08-16 14:05:00|||||||||40
1723817400000|2024-08-16 14:10:00|381.2|380.9|380.5|380.1|381.4|381.2|380.5|380.1|2797
1723817700000|2024-08-16 14:15:00|380.4|380.4|379.9|379.7|380.7|380.5|379.9|379.4|4264
1723818000000|2024-08-16 14:20:00|380|379.3|379.3|379|380|379.7|379.3|379|713
1723818300000|2024-08-16 14:25:00|379.4|379.1|380.1|379.8|380.1|379.8|379.4|379.1|2573
1723818600000|2024-08-16 14:30:00|380.2|380|380.6|380.1|380.6|380.1|380|379.7|1551
1723818900000|2024-08-16 14:35:00|380.7|380.3|380.7|380.1|380.7|380.3|380.4|380.1|746
1723819200000|2024-08-16 14:40:00|380.6||380.6||380.6||380.5||657
1723819500000|2024-08-16 14:45:00|380.5|380.3|380.6|380.3|380.6|380.3|380.3|380.1|1888
1723819800000|2024-08-16 14:50:00|380.7|380.4|380.7|380.4|380.7|380.4|380.5|380.3|1744
1723820100000|2024-08-16 14:55:00|380.5|380.1|380.5|380.2|380.6|380.4|380.3|380.1|5622
1723820400000|2024-08-16 15:00:00|380.2|380|380.2|379.9|380.3|380.1|379.5|379.3|8470
1723820700000|2024-08-16 15:05:00|380.3|380|380.3|380|380.6|380.3|380.1|379.9|1715
1723821000000|2024-08-16 15:10:00|380.4|380.1|381.4|381.1|381.4|381.1|380.4|380.1|18417
1723821300000|2024-08-16 15:15:00|381.5|381.2|380.8|380.4|381.5|381.3|380.8|380.3|2906
1723821600000|2024-08-16 15:20:00|380.5|380.5|380.3|380.1|380.8|380.5|380.2|379.9|6608
1723821900000|2024-08-16 15:25:00|380.4|380.2|381.6|380.8|381.6|380.8|380.3|380.1|4492
1724050800000|2024-08-19 07:00:00|379|377.6|379|377.7|379|377.7|378.9|377.6|2557
1724051100000|2024-08-19 07:05:00|378.3|378.3|382.2|381|383|381.2|378.3|378.3|2408
1724051400000|2024-08-19 07:10:00|382|380.9|381.4|379.9|382|380.9|381.4|379.8|10254
1724051700000|2024-08-19 07:15:00|381.3|381|383.7|382.5|384.1|382.5|381.3|381|1211
1724052000000|2024-08-19 07:20:00|382.9|381.9|382.4|381.3|382.9|381.9|382|381.1|18261
1724052300000|2024-08-19 07:25:00|382.8|381.4|382.7|381.5|382.8|381.6|382.7|381.4|623
1724052600000|2024-08-19 07:30:00|382.4|382|382.7|381.9|382.7|382.3|382.2|381.9|3748
1724052900000|2024-08-19 07:35:00|382.8|382|382.8|382.1|382.8|382.3|382.8|382|3860
1724053200000|2024-08-19 07:40:00|383.4|382.2|383.6|382.8|383.6|382.8|383.4|382.1|1576
1724053500000|2024-08-19 07:45:00|383.4|383.1|383.2|382.7|383.7|383.2|383.2|382.7|1144
1724053800000|2024-08-19 07:50:00|382.8|382.2|382.3|381.5|382.8|382.2|381.9|381.2|396
1724054100000|2024-08-19 07:55:00|383.1|381.6|383.7|382.7|383.7|382.8|383.1|381.6|525
1724054400000|2024-08-19 08:00:00|383.1|382.8|383.6|382.9|383.7|382.9|383.1|382.8|721
1724054700000|2024-08-19 08:05:00|383.4|382.7|383.9|383.2|383.9|383.3|383.3|382.4|3743
1724055000000|2024-08-19 08:10:00|383.8|383.5|384.9|384.4|385|384.4|383.8|383.5|1436
1724055300000|2024-08-19 08:15:00|385||385||385||385||13154
1724055600000|2024-08-19 08:20:00|385.8|384.5|386.7|385.9|387.5|386.7|385.7|384.5|12185
1724055900000|2024-08-19 08:25:00|||||||||2800
1724056200000|2024-08-19 08:30:00|386.1|385.3|384.7|384.2|386.1|385.3|384.7|384.2|4262
1724056500000|2024-08-19 08:35:00|384.6|383.7|384.1|383.4|384.6|383.7|383.8|383.2|690
1724056800000|2024-08-19 08:40:00||383.5||383.4||383.6||383.4|1958
1724057100000|2024-08-19 08:45:00|384.6|383.9|384.4|383.6|384.6|383.9|384.4|383.6|1193
1724057400000|2024-08-19 08:50:00|384.2|383.5|383.4|382.6|384.2|383.5|383.2|382.4|6091
1724057700000|2024-08-19 08:55:00|383.3|382.2|383.4|382.9|383.4|382.9|382.8|382.2|3246
1724058000000|2024-08-19 09:00:00|383.9|383.1|384|383.2|384|383.3|383.9|383.1|2890
1724058300000|2024-08-19 09:05:00|384.1|383.3|383.9|383.3|384.1|383.5|383.8|383.3|419
1724058600000|2024-08-19 09:10:00|383.8|383.2|382.5|381.2|383.8|383.2|382.5|381.2|652
1724058900000|2024-08-19 09:15:00|382.4||381.8||382.4||381.8||6533
1724059200000|2024-08-19 09:20:00|381.7|380.6|381.5|380.6|381.7|380.6|381.5|380.6|6606
1724059500000|2024-08-19 09:25:00|381.4|380.7|381.4|380.7|381.4|380.7|381.4|380.7|1286
1724059800000|2024-08-19 09:30:00|381.3|380.8|380.5|379.7|381.3|380.8|380.4|379.7|1460
1724060100000|2024-08-19 09:35:00|380.4|379.8|380|379.2|380.4|380|379.8|379.1|5654
1724060400000|2024-08-19 09:40:00|379.9|379.1|379.5|378.6|379.9|379.1|379.5|378.6|1443
1724060700000|2024-08-19 09:45:00|379.4|378.7|379.4|378.8|379.6|378.9|379.4|378.7|3891
1724061300000|2024-08-19 09:55:00|379.3|378.2|379.4|378.9|379.4|379|378.4|377.4|14320
1724061600000|2024-08-19 10:00:00|379.3|378.7|379.8|379.4|379.8|379.5|379.3|378.7|1643
1724061900000|2024-08-19 10:05:00|380.6|379.8|380.3|379.5|380.6|379.8|380.3|379.5|1482
1724062200000|2024-08-19 10:10:00||379.4||379.5||379.5||379.4|4000
1724062500000|2024-08-19 10:15:00|379.9|379.2|379.1|378.6|379.9|379.3|379.1|378.6|1047
1724062800000|2024-08-19 10:20:00|379|378.7|379.8|378.9|379.8|379.1|379|378.7|693
1724063100000|2024-08-19 10:25:00|379.7||379.7||379.7||379.7||0
1724063400000|2024-08-19 10:30:00|379|378.6|378.9|378.6|379|378.6|378.9|378.6|325
1724063700000|2024-08-19 10:35:00|379|378.7|377.8|377.4|379.8|379.1|377.8|377.4|1661
1724064000000|2024-08-19 10:40:00|377.9|377.9|378.5|377.7|378.6|377.9|377.9|377.7|2849
1724064300000|2024-08-19 10:45:00||377.8||377.8||377.8||377.8|1264
1724064600000|2024-08-19 10:50:00|378.4|377.7|379|378.2|379|378.5|378.4|377.7|2976
1724064900000|2024-08-19 10:55:00|378.2|378|378.8|378.2|378.8|378.2|378.2|378|1758
1724065200000|2024-08-19 11:00:00||378.1||378.1||378.1||378.1|1388
1724065500000|2024-08-19 11:05:00|||||||||2394
1724065800000|2024-08-19 11:10:00||378.2||378.1||378.2||378.1|275
1724066100000|2024-08-19 11:15:00|378.7|378.2|378.8|378.2|378.8|378.2|378.7|378.2|837
1724066400000|2024-08-19 11:20:00|||||||||2640
1724066700000|2024-08-19 11:25:00|378.7|377.6|378.2|377.6|378.7|377.7|377.7|377.2|2055
1724067000000|2024-08-19 11:30:00|377.8|377.2|378.1|377.8|378.2|377.9|377.8|377.2|6137
1724067300000|2024-08-19 11:35:00|377.7|377.5|377.9|377.3|377.9|377.6|377.7|377.2|2132
1724067600000|2024-08-19 11:40:00|||||||||839
1724067900000|2024-08-19 11:45:00|377.8||377.8||377.8||377.8||7
1724068200000|2024-08-19 11:50:00|377.5|377.4|378.8|378.3|378.8|378.3|377.1|376.9|2328
1724068500000|2024-08-19 11:55:00|378.4|377.9|378.2|377.9|378.5|377.9|378.2|377.9|1104
1724068800000|2024-08-19 12:00:00|378.3|378.2|378.5|378.1|378.5|378.2|378.3|378|1298
1724069100000|2024-08-19 12:05:00|378.8|378.4|377.9|377.4|378.8|378.4|377.6|377.4|5147
1724069400000|2024-08-19 12:10:00|378|377.3|378.3|377.9|378.3|377.9|377.8|377.3|947
1724069700000|2024-08-19 12:15:00|378.2|378|378.5|378.1|378.5|378.2|378.2|378|1138
1724070000000|2024-08-19 12:20:00||378||378||378||378|641
1724070600000|2024-08-19 12:30:00|||||||||3941
1724070900000|2024-08-19 12:35:00|378.9|378.1|378.6|378.2|378.9|378.3|378.5|378.1|1606
1724071200000|2024-08-19 12:40:00|378.8|378.1|378.7|378.4|378.8|378.5|378.7|378.1|953
1724071500000|2024-08-19 12:45:00|378.5|378.2|378.6|378|378.7|378.2|378.3|378|3949
1724071800000|2024-08-19 12:50:00|||||||||10100
1724072100000|2024-08-19 12:55:00|378.7|378.4|378.9|378.4|378.9|378.4|378.7|378.4|2871
1724072400000|2024-08-19 13:00:00|379.5|378.9|379.7|379.4|381.8|381.2|379.5|378.9|1966
1724072700000|2024-08-19 13:05:00|379.6|379.1|378.9|378.5|379.6|379.3|378.7|378.5|7320
1724073000000|2024-08-19 13:10:00|378.8|378.6|378.3|377.7|378.8|378.6|378.3|377.7|13556
1724073300000|2024-08-19 13:15:00|378.7|378.1|379.2|378.5|379.2|378.6|378.7|378.1|2140
1724073600000|2024-08-19 13:20:00|379.5|378.6|379.5|379.1|379.5|379.1|379.5|378.6|258
1724073900000|2024-08-19 13:25:00|379.7|379.3|380.3|379.8|380.3|379.9|379.5|379.2|3281
1724074200000|2024-08-19 13:30:00|380.8|380|380|379.9|380.8|380.1|379.8|379.4|11601
1724074500000|2024-08-19 13:35:00|380.5|380.2|380.9|380.6|381.7|381.1|380.5|380.2|17936
1724074800000|2024-08-19 13:40:00|380.8|380.7|379.9|379.6|380.9|380.8|379.9|379.6|2443
1724075100000|2024-08-19 13:45:00|379.8|379.3|380|379.8|380|379.9|379.6|379.3|4429
1724075400000|2024-08-19 13:50:00|379.9|379.7|379.5|379.2|379.9|379.7|379.4|379.1|2167
1724075700000|2024-08-19 13:55:00|379.6|379.3|379|378.4|379.7|379.4|379|378.4|4780
1724076000000|2024-08-19 14:00:00|379.4|378.6|383.3|382.6|383.6|382.6|379.4|378.6|6001
1724076300000|2024-08-19 14:05:00|379.9|379.4|380.4|379.9|382.3|381.6|379.9|379.4|31923
1724076600000|2024-08-19 14:10:00|380.3|380.3|380|379.6|380.8|380.4|379.9|379.2|7394
1724076900000|2024-08-19 14:15:00|379.9|379.4|380|379.6|380|379.6|379.7|379.4|3972
1724077200000|2024-08-19 14:20:00|379.9|379.5|380|379.8|380|379.9|379.4|379.2|6471
1724077500000|2024-08-19 14:25:00|380.2|380|380|379.9|380.2|380|379.9|379.8|1903
1724077800000|2024-08-19 14:30:00|380.5|379.8|380.7|380.3|380.7|380.3|380.5|379.8|2559
1724078100000|2024-08-19 14:35:00|380.2|380|380.6|380.3|380.8|380.5|379.9|379.7|10251
1724078400000|2024-08-19 14:40:00|380.3|380.2|380.1|379.8|380.6|380.2|380|379.8|3409
1724078700000|2024-08-19 14:45:00|380.3|379.9|380.3|380|380.3|380.1|380|379.8|3401
1724079000000|2024-08-19 14:50:00||380.1||380||380.1||380|1451
1724079300000|2024-08-19 14:55:00|380.4|380.2|381.1|380.8|381.4|381.1|380.4|380.2|4500
1724079600000|2024-08-19 15:00:00|380.6|380.3|379.9|379.5|380.7|380.5|379.4|379.1|1981
1724079900000|2024-08-19 15:05:00|380|379.7|379.4|379.1|380|379.7|379.3|379.1|526
1724080200000|2024-08-19 15:10:00|379.2|378.9|379.8|379.5|380|379.7|378.8|378.6|4523
1724080500000|2024-08-19 15:15:00|379.4|379.6|379.8|379.4|379.9|379.6|379.4|379.2|1068
1724080800000|2024-08-19 15:20:00|379|378.8|378.8|378.3|379|378.9|377.8|377.4|15565
1724081100000|2024-08-19 15:25:00|379.1|378.6|379|378.4|379.6|379.2|378.2|377.7|25323
1724137200000|2024-08-20 07:00:00|378.8|370.3|379|377.4|379|377.4|375.2|370.3|13519
1724137500000|2024-08-20 07:05:00|378.9|377.5|378|376.2|378.9|377.5|377.5|375.4|100
1724137800000|2024-08-20 07:10:00|377.8|376.1|377.2|375.6|377.8|376.1|375.9|375.1|6712
1724138100000|2024-08-20 07:15:00|376.5|375.7|377.2|376|377.2|376.1|376.5|375.7|2523
1724138400000|2024-08-20 07:20:00|376.5|375.8|376.5|375.9|376.5|375.9|376.5|375.8|1852
1724138700000|2024-08-20 07:25:00|376.4|375.6|377.8|376.9|378.2|377.4|376.4|375.6|8913
1724139000000|2024-08-20 07:30:00|377.7|376.8|375.9|375|377.7|376.8|375.9|375|1864
1724139300000|2024-08-20 07:35:00|375.8|374.8|375.4|374.5|375.8|375.1|375.2|374.5|1780
1724139600000|2024-08-20 07:40:00|375.3|374.7|375|374.4|375.3|374.7|374.9|374.4|4717
1724139900000|2024-08-20 07:45:00|374.9|374.7|373.9|373.2|374.9|374.8|373.9|373.2|19265
1724140200000|2024-08-20 07:50:00|374.3|373.3|373.2|372.6|374.3|373.7|373.2|372.6|28124
1724140500000|2024-08-20 07:55:00|373|372.1|372.8|372|373.1|372.2|372.2|371.5|9350
1724140800000|2024-08-20 08:00:00|372.7|372.1|372.7|371.9|373.1|372.1|372.3|371.4|4918
1724141100000|2024-08-20 08:05:00|372.6|372|372.4|371.7|372.6|372.1|372.1|371.6|3021
1724141400000|2024-08-20 08:10:00|372.5|372|373.4|372.6|373.4|372.8|372.5|372|8441
1724141700000|2024-08-20 08:15:00|373.7|373|373.9|372.9|374|373.2|373.7|372.9|13858
1724142000000|2024-08-20 08:20:00|373.8|373|373.5|372.7|373.8|373.2|373.5|372.7|5301
1724142300000|2024-08-20 08:25:00|373.4|372.6|372.3|371.8|373.4|372.6|372.3|371.8|11252
1724142600000|2024-08-20 08:30:00|372.2|371.9|372.1|371.4|372.2|372|371.8|371.3|9221
1724142900000|2024-08-20 08:35:00|372|370.8|370.6|370.1|372|370.8|370.6|369.9|15374
1724143200000|2024-08-20 08:40:00|370.4|370|370.4|369.7|370.6|370|370.4|369.5|4562
1724143500000|2024-08-20 08:45:00|370.5|369.8|370.2|369.9|370.6|370.2|370|369.8|2149
1724143800000|2024-08-20 08:50:00|370.1|369.8|370.9|370.4|370.9|370.4|370.1|369.5|12601
1724144100000|2024-08-20 08:55:00|371.1|370.7|370.9|369.8|371.1|370.7|370|369.5|7953
1724144400000|2024-08-20 09:00:00|370.6|369.9|370.8|370.1|370.9|370.5|370.6|369.9|6766
1724144700000|2024-08-20 09:05:00|370.3|370|370.3|369.7|370.3|370|370.1|369.7|7571
1724145000000|2024-08-20 09:10:00|||||||||34
1724145300000|2024-08-20 09:15:00|370.2|369.8|370.2|369.8|370.2|369.8|370.2|369.8|7818
1724145600000|2024-08-20 09:20:00|369.6|369.1|370.2|369.3|370.2|369.6|369.6|369.1|4433
1724145900000|2024-08-20 09:25:00|370.1|369.5|370.1|369.7|370.1|369.7|370.1|369.5|536
1724146200000|2024-08-20 09:30:00|370|369.3|370.2|369.5|370.2|370|370|369.3|7807
1724146500000|2024-08-20 09:35:00|370.1|369.4|369.8|369.1|370.1|369.4|369.8|369.1|665
1724146800000|2024-08-20 09:40:00|369.7|368.5|369.1|368.2|369.7|368.5|369.1|368.2|1786
1724147100000|2024-08-20 09:45:00|369||369.1||369.1||368.9||6225
1724147400000|2024-08-20 09:50:00|369|368.5|369.7|369|369.8|369.1|368.7|368.5|9095
1724147700000|2024-08-20 09:55:00|369.5|368.7|369.6|368.8|369.6|368.8|369.2|368.5|2218
1724148000000|2024-08-20 10:00:00|369.5||369.7||369.7||369.5||2078
1724148300000|2024-08-20 10:05:00|369.6|368.2|368.9|368.4|369.6|368.4|368.9|368.2|143
1724148600000|2024-08-20 10:10:00|368.8|368.2|369.2|368.5|369.2|368.5|368.6|368.2|3979
1724148900000|2024-08-20 10:15:00|369|368.2|368.9|368.2|369.2|368.3|368.9|368.2|2584
1724149200000|2024-08-20 10:20:00|||||||||1400
1724149500000|2024-08-20 10:25:00|369.1||368.9||369.1||368.9||727
1724149800000|2024-08-20 10:30:00||368.3||368.4||368.4||368.3|10628
1724150100000|2024-08-20 10:35:00|368.8|368.2|368.7|368.4|368.8|368.4|368.4|368.1|2126
1724150400000|2024-08-20 10:40:00|368.5|368.1|368.7|368.3|368.7|368.3|368.4|368.1|23618
1724150700000|2024-08-20 10:45:00||368.1||368.1||368.1||368.1|25990
1724151000000|2024-08-20 10:50:00|368.9|368.4|368.9|368.2|368.9|368.4|368.9|368.2|8168
1724151300000|2024-08-20 10:55:00|368.8|367.8|368.5|367.9|368.8|368|368.2|367.8|8741
1724151600000|2024-08-20 11:00:00|367.7|367.8|368.4|367.9|368.5|367.9|367.7|367.3|23397
1724151900000|2024-08-20 11:05:00|368.3|368|368.2|368|368.3|368|368.2|368|35717
1724152200000|2024-08-20 11:10:00|368.3|368.1|368.3|368.1|368.4|368.1|368.3|368|1442
1724152500000|2024-08-20 11:15:00|368.5|368|368.1|367.6|368.5|368.2|367.8|367.6|5710
1724152800000|2024-08-20 11:20:00||367.7||367.6||367.7||367.6|9108
1724153100000|2024-08-20 11:25:00|368.2|367.8|368.2|367.6|368.5|367.9|368.2|367.6|546
1724153400000|2024-08-20 11:30:00|367.9|367.4|368.2|367.4|368.2|367.7|367.9|367.4|5059
1724153700000|2024-08-20 11:35:00|368|367.3|367.7|367.4|368|367.4|367.6|367.2|1380
1724154000000|2024-08-20 11:40:00|367.6|367.3|367.6|367.3|367.6|367.3|367.6|367.3|2001
1724154300000|2024-08-20 11:45:00|367.7|367.5|367.7|367.4|367.8|367.6|367.7|367.4|3302
1724154600000|2024-08-20 11:50:00|367.6|367.3|367.3|367|367.7|367.4|367.3|367|5460
1724154900000|2024-08-20 11:55:00|367.2|366.9|366.7|366.3|367.2|366.9|366.7|366.3|7014
1724155200000|2024-08-20 12:00:00|366.6|366.2|366|365.4|366.6|366.2|366|365.3|12969
1724155500000|2024-08-20 12:05:00|365.9|365.3|365.3|365|365.9|365.3|364.8|364.4|17280
1724155800000|2024-08-20 12:10:00|365.5|365.2|365.5|365.2|365.6|365.3|365.4|365.1|2839
1724156100000|2024-08-20 12:15:00|365.6|365.1|364.8|364.5|365.6|365.1|364.8|364.5|10362
1724156400000|2024-08-20 12:20:00|364.7|364.4|364.3|363.8|364.7|364.5|364|363.5|2996
1724156700000|2024-08-20 12:25:00|364.2|363.7|363.8|363.3|364.2|363.7|363.5|363.2|8538
1724157000000|2024-08-20 12:30:00|363.9|363.4|363.6|363.3|363.9|363.6|363.6|363.2|2066
1724157300000|2024-08-20 12:35:00|363.4|363.2|363.1|362.9|363.4|363.2|363.1|362.6|5050
1724157600000|2024-08-20 12:40:00|363|362.6|362.9|362.6|363|362.6|362.9|362.6|3766
1724157900000|2024-08-20 12:45:00|362.8|362.4|363.3|362.9|363.3|362.9|362.3|362.1|43236
1724158200000|2024-08-20 12:50:00|363.6|363.4|364.1|363.4|364.3|363.5|363.6|363.2|4677
1724158500000|2024-08-20 12:55:00|364.3|363.5|365|364.8|365|364.8|364.3|363.4|34104
1724158800000|2024-08-20 13:00:00|366.2|364.9|365.2|364.8|366.5|365.8|365.2|364.8|7937
1724159100000|2024-08-20 13:05:00|365|364.9|365.5|364.9|365.5|364.9|365|364.8|26192
1724159400000|2024-08-20 13:10:00|365.4|364.7|364.1|363.7|365.4|364.8|363.9|363.7|12308
1724159700000|2024-08-20 13:15:00|364|364|363.9|363.5|364.3|364.1|363.9|363.5|24324
1724160000000|2024-08-20 13:20:00|363.7|363.7|364.4|364|364.8|364.3|363.7|363.7|10280
1724160300000|2024-08-20 13:25:00|364.3|364.1|364.2|363.8|364.3|364.1|364|363.6|13628
1724160600000|2024-08-20 13:30:00|364.3|363.6|364.2|363.7|364.3|364|364|363.6|2070
1724160900000|2024-08-20 13:35:00|364.4|364|364.5|364.1|364.6|364.3|364.1|363.9|13870
1724161200000|2024-08-20 13:40:00|364.6|364.2|365|364.7|365.7|365.1|364.6|364.1|6579
1724161500000|2024-08-20 13:45:00|364.9||365||365||364.9||3769
1724161800000|2024-08-20 13:50:00|364.9|364.6|365.2|364.8|365.2|364.8|364.9|364.6|2836
1724162100000|2024-08-20 13:55:00|365.1|364.9|365.4|364.8|366|365.8|365.1|364.8|533502
1724162400000|2024-08-20 14:00:00|365.3|364.7|367.4|366.5|367.4|366.5|364.7|364.2|121328
1724162700000|2024-08-20 14:05:00|367.2|366.1|365.5|365.2|367.2|366.1|365.4|365.2|7561
1724163000000|2024-08-20 14:10:00|365.2|365|365.2|365|365.8|365.6|365.2|365|7705
1724163300000|2024-08-20 14:15:00|365|364.5|364.3|364.1|365|364.6|364.1|364|15806
1724163600000|2024-08-20 14:20:00|364.2|364.2|364.3|364.1|364.6|364.2|364.2|364|3936
1724163900000|2024-08-20 14:25:00|364.2|364|363.8|363.5|364.2|364|363.7|363.5|4052
1724164200000|2024-08-20 14:30:00|363.6|363.4|363.2|363|363.6|363.5|363.2|363|17057
1724164500000|2024-08-20 14:35:00|363|362.9|363.2|362.9|363.2|363.1|362.9|362.8|25110
1724164800000|2024-08-20 14:40:00|362.9|362.7|361.9|361.7|362.9|362.7|361.9|361.7|20133
1724165100000|2024-08-20 14:45:00|362.1|361.9|362.1|361.9|362.2|362|362|361.7|29510
1724165400000|2024-08-20 14:50:00|362|361.8|362.1|361.7|362.1|361.8|361.4|361.3|22857
1724165700000|2024-08-20 14:55:00|361.9|362|362|361.8|362.2|362|361.9|361.8|649158
1724166000000|2024-08-20 15:00:00|361.9|361.6|361.8|361.5|361.9|361.6|361.2|360.9|43099
1724166300000|2024-08-20 15:05:00|361.4|361.2|361|360.8|361.4|361.2|361|360.8|34214
1724166600000|2024-08-20 15:10:00|360.8|360.7|361.6|361.4|361.9|361.6|360.8|360.7|23686
1724166900000|2024-08-20 15:15:00|361.9|361.6|361.2|360.9|361.9|361.6|361.2|360.9|39458
1724167200000|2024-08-20 15:20:00|361.4|361|360.9|360.7|361.7|361.5|360.9|360.7|106213
1724167500000|2024-08-20 15:25:00|361.1|360.8|360.7|360|361.2|361|360.1|360|111476
1724223600000|2024-08-21 07:00:00|356.6|355.6|361.7|359.6|365.5|360|353.7|352.1|47569
1724223900000|2024-08-21 07:05:00|361.6|359.8|361.5|359.6|361.7|360.2|361.4|359.5|1628
1724224200000|2024-08-21 07:10:00|361.4|359.8|360.2|359.1|361.4|359.8|360.2|359.1|1505
1724224500000|2024-08-21 07:15:00|360|359|359.2|358.3|360.2|359|359.2|358.3|1799
1724224800000|2024-08-21 07:20:00|358.8|358.1|360.2|358.9|360.4|359|358.3|356.7|31377
1724225100000|2024-08-21 07:25:00|360.1||360.1||360.1||360.1||3637
1724225400000|2024-08-21 07:30:00|359.7|359|359.1|358.5|360.1|359.3|359.1|358.5|3108
1724225700000|2024-08-21 07:35:00|359.2|358.6|359.1|358.5|359.2|358.7|359.1|358.5|5550
1724226000000|2024-08-21 07:40:00|358.8|358.4|358.8|358|359|358.4|358.8|358|4082
1724226300000|2024-08-21 07:45:00|358.2|358.1|358.3|357.9|358.4|358.1|358|357.4|4358
1724226600000|2024-08-21 07:50:00|358.4|358|358.9|358.3|358.9|358.8|358.3|358|9737
1724226900000|2024-08-21 07:55:00|359.3|358.9|361.1|360.6|361.1|360.6|359.3|358.9|112459
1724227200000|2024-08-21 08:00:00|361|360.7|361.6|361|361.6|361|359.6|359.2|12011
1724227500000|2024-08-21 08:05:00|362.9|361.1|362.2|361.2|362.9|362.1|362.2|361.1|7371
1724227800000|2024-08-21 08:10:00|362.3|361.3|362.7|362.3|362.8|362.4|362.3|361.3|6328
1724228100000|2024-08-21 08:15:00|363.3|362.7|363.2|362.8|363.3|362.8|363.2|362.7|4330
1724228400000|2024-08-21 08:20:00|362.8|362.3|360.1|359.5|362.8|362.3|359.7|359.4|6444
1724228700000|2024-08-21 08:25:00|360|359.4|360.6|360|360.6|360.1|359.8|359.4|31887
1724229000000|2024-08-21 08:30:00||360.1||360.1||360.1||360.1|144
1724229300000|2024-08-21 08:35:00|360.5|360.2|360|359.3|360.5|360.2|360|359|235523
1724229600000|2024-08-21 08:40:00|359.9|359.4|359.8|359.2|359.9|359.4|359.3|358.8|232260
1724229900000|2024-08-21 08:45:00|359.9|359.6|359.5|359.1|360.3|359.9|359.5|358.8|2635
1724230200000|2024-08-21 08:50:00|359.3|359.2|359.9|359.4|359.9|359.4|359.3|358.9|3804
1724230500000|2024-08-21 08:55:00|360.5|359.6|360.5|359.6|360.6|359.6|360.5|359.6|6957
1724230800000|2024-08-21 09:00:00|360.3|359.8|360.3|359.8|360.3|359.9|360.3|359.7|3462
1724231100000|2024-08-21 09:05:00|360.4|360|361.6|360.8|361.6|361|360.4|360|2740
1724231400000|2024-08-21 09:10:00|362|360.9|362|361.4|362|361.4|362|360.9|2181
1724231700000|2024-08-21 09:15:00|361.9|361.5|361.9|361.5|361.9|361.5|361.9|361.5|3944
1724232000000|2024-08-21 09:20:00|361.8|361.4|361.1|360.4|361.8|361.4|361.1|360.4|8561
1724232300000|2024-08-21 09:25:00|361.2|360.5|361.2|360.6|361.2|360.7|361.2|360.4|1438
1724232600000|2024-08-21 09:30:00|361|360.7|360.9|360.4|361|360.7|360.9|360.3|6535
1724232900000|2024-08-21 09:35:00|360.8|360.6|361.4|360.9|361.4|360.9|360.8|360.6|4718
1724233200000|2024-08-21 09:40:00|361.5|361.1|362|361.6|362|361.6|361.4|361.1|9337
1724233500000|2024-08-21 09:45:00|361.9|361.4|361.1|360.7|361.9|361.4|361.1|360.6|5959
1724233800000|2024-08-21 09:50:00|360.9|360.6|360.5|360|360.9|360.6|360.5|360|3021
1724234100000|2024-08-21 09:55:00||360.1||360.1||360.1||360.1|1027
1724234400000|2024-08-21 10:00:00|360.4|360|360|359.7|360.4|360|359.9|359.5|2223
1724234700000|2024-08-21 10:05:00|360.1|359.8|360.3|360.2|360.7|360.4|360.1|359.7|80089
1724235000000|2024-08-21 10:10:00|360.4|360.3|360|359.6|360.4|360.3|360|359.6|2095
1724235300000|2024-08-21 10:15:00|360.4|359.9|360.2|359.9|360.4|359.9|360.2|359.9|603
1724235600000|2024-08-21 10:20:00|360.1|359.6|360.1|359.6|360.1|359.6|360.1|359.6|285
1724235900000|2024-08-21 10:25:00|359.8|359.3|359.8|359.3|359.8|359.3|359.8|359.3|333
1724236200000|2024-08-21 10:30:00|359.5|359.4|361.3|360.7|361.3|360.7|359.5|359.3|1359
1724236500000|2024-08-21 10:35:00|360.9|360.2|360.9|360.3|360.9|360.3|360.9|360.2|1198
1724236800000|2024-08-21 10:40:00|360.6|360.1|360.3|360|360.6|360.1|360.3|360|642
1724237100000|2024-08-21 10:45:00|360.2|360.1|360.6|360.2|360.6|360.2|360.2|360|3580
1724237400000|2024-08-21 10:50:00|360.9|360.8|361.4|361.1|361.4|361.2|360.9|360.8|7564
1724237700000|2024-08-21 10:55:00|361.5|361.2|361.2|360.8|361.5|361.2|361.2|360.8|8989
1724238000000|2024-08-21 11:00:00|361.1|361|361.3|361.1|361.5|361.1|361.1|361|5310
1724238300000|2024-08-21 11:05:00|361.6|361.3|361.1|360.9|361.7|361.5|361.1|360.9|528
1724238600000|2024-08-21 11:10:00|361|360.7|361|360.7|361|360.7|361|360.7|3062
1724238900000|2024-08-21 11:15:00|361.1|360.8|361.1|360.7|361.1|360.8|361.1|360.7|34
1724239200000|2024-08-21 11:20:00|361.3|361.1|361.8|361.5|361.8|361.5|361.3|361.1|9474
1724239500000|2024-08-21 11:25:00|362.3|361.8|362.3|361.8|362.3|361.8|362.3|361.8|3564
1724239800000|2024-08-21 11:30:00|362.2|362|362.3|361.9|362.3|362|362|361.9|1946
1724240100000|2024-08-21 11:35:00|362.6|362.1|363.5|362.8|363.5|362.8|362.6|362.1|7740
1724240400000|2024-08-21 11:40:00||362.9||362.9||362.9||362.8|11446
1724240700000|2024-08-21 11:45:00|||||||||690
1724241000000|2024-08-21 11:50:00||363||363||363||363|0
1724241300000|2024-08-21 11:55:00|363.2|363.1|361.9|361.8|363.2|363.1|361.9|361.7|3943
1724241600000|2024-08-21 12:00:00|362|361.7|361.6|361.3|362.1|361.8|361.6|361.3|7918
1724241900000|2024-08-21 12:05:00|361.5|361|361.3|361|361.5|361|361.3|361|1618
1724242200000|2024-08-21 12:10:00|361.2|360.8|361.2|360.8|361.2|360.8|361.2|360.8|896
1724242500000|2024-08-21 12:15:00|361.3|361|361.1|360.8|361.6|361.4|361.1|360.8|11296
1724242800000|2024-08-21 12:20:00||360.9||360.9||360.9||360.9|6
1724243100000|2024-08-21 12:25:00|360.8|360.5|360.6|360.5|360.8|360.5|360.5|360.2|1760
1724243400000|2024-08-21 12:30:00|360.8|360.6|360.7|360.3|360.8|360.7|360.7|360.3|2994
1724243700000|2024-08-21 12:35:00|361.1|360.8|360.9|360.5|361.1|360.8|360.9|360.5|1390
1724244000000|2024-08-21 12:40:00|360.8|360.6|360.8|360.5|360.8|360.7|360.8|360.5|3272
1724244300000|2024-08-21 12:45:00|360.6|360.3|360.8|360.6|360.8|360.6|360.6|360.3|4270
1724244600000|2024-08-21 12:50:00|360.9|360.7|361.4|361.2|361.4|361.2|360.9|360.7|2045
1724244900000|2024-08-21 12:55:00|361.3|361.1|361.3|360.9|361.3|361.1|361.3|360.9|1765
1724245200000|2024-08-21 13:00:00|361|361|360.9|360.6|361|361|360.9|360.6|2971
1724245500000|2024-08-21 13:05:00|360.8|360.3|360.5|360.2|360.8|360.3|360.5|360.2|6434
1724245800000|2024-08-21 13:10:00|360.3|359.9|360.1|359.9|360.3|359.9|360.1|359.9|962
1724246100000|2024-08-21 13:15:00|359.9|359.5|360.5|359.8|360.5|359.9|357.9|357.5|18028
1724246400000|2024-08-21 13:20:00|360.4|359.6|360.2|359.9|360.4|360.3|360.1|359.6|4635
1724246700000|2024-08-21 13:25:00|359.7|359.4|359.7|359.3|359.7|359.4|359.5|359|2531
1724247000000|2024-08-21 13:30:00|359.6|359.4|359.7|359.4|359.9|359.7|359.2|358.8|11435
1724247300000|2024-08-21 13:35:00|359.8|359.6|360|359.7|360|359.7|359.6|359.4|5955
1724247600000|2024-08-21 13:40:00|360.3|359.8|360.3|360|360.3|360|359.8|359.4|5384
1724247900000|2024-08-21 13:45:00|360.2|359.9|360.2|360.1|360.3|360.1|360.1|359.9|4993
1724248200000|2024-08-21 13:50:00|359.9|359.8|360.2|359.9|360.2|359.9|359.9|359.7|3825
1724248500000|2024-08-21 13:55:00|360.4|360.2|360.5|360.2|360.5|360.3|360.2|360.1|628077
1724248800000|2024-08-21 14:00:00|360.7|360.3|360.5|360.1|360.8|360.6|360.4|360|8467
1724249100000|2024-08-21 14:05:00|360.3|360|361.1|360.9|361.1|360.9|360.2|359.9|4928
1724249400000|2024-08-21 14:10:00|360.8|360.5|360|359.8|361.1|360.9|360|359.8|3196
1724249700000|2024-08-21 14:15:00|360.1|359.9|360.5|360.2|360.5|360.2|360.1|359.9|2695
1724250000000|2024-08-21 14:20:00|360.6|360.3|360.3|360.1|360.6|360.4|360.3|360.1|14663
1724250300000|2024-08-21 14:25:00|360.4|360.2|360.4|360|360.4|360.2|360.3|360|4384
1724250600000|2024-08-21 14:30:00|360.2|360.1|360|359.6|360.2|360.1|359.4|359.2|11253
1724250900000|2024-08-21 14:35:00|360.1|359.8|360.1|360|360.5|360|360|359.7|7565
1724251200000|2024-08-21 14:40:00|360.3|360.2|360.4|360.2|360.4|360.2|360.3|360.2|5769
1724251500000|2024-08-21 14:45:00|360.5|360.3|360|359.8|360.6|360.4|359.9|359.7|5940
1724251800000|2024-08-21 14:50:00|359.9|359.6|359.6|359.5|360|359.8|359.6|359.5|4163
1724252100000|2024-08-21 14:55:00|359.7|359.6|360.3|360|360.3|360|359.7|359.5|4457
1724252400000|2024-08-21 15:00:00|360.2|359.8|360.2|359.9|360.4|360.1|359.9|359.5|2709
1724252700000|2024-08-21 15:05:00|360.4|360.2|360.5|360.4|360.9|360.6|360.4|360.2|10365
1724253000000|2024-08-21 15:10:00|360.6|360.5|361|360.7|361.4|361.1|360.6|360.4|10559
1724253300000|2024-08-21 15:15:00|360.9|360.8|360.2|359.9|360.9|360.8|360.1|359.8|10664
1724253600000|2024-08-21 15:20:00|360|359.8|359.9|359.8|360.2|360|359.9|359.7|7256
1724253900000|2024-08-21 15:25:00|360|359.7|360.6|360.2|361|360.2|359.8|359.6|9873
1724310000000|2024-08-22 07:00:00|362|357.3|361.2|358.7|362|358.7|361.2|357.3|44794
1724310300000|2024-08-22 07:05:00|362.8|360.9|361.3|359.5|362.8|361.3|361.3|359.2|4408
1724310600000|2024-08-22 07:10:00|361.2||361.2||361.2||361.2||239
1724310900000|2024-08-22 07:15:00|361.3|359.7|361.3|360.5|361.3|360.5|360.5|359.5|1639
1724311200000|2024-08-22 07:20:00|361.2|360.4|360.3|359.5|361.3|361.1|360.3|359.5|2194
1724311500000|2024-08-22 07:25:00|360.1|359.3|361|360.1|361|360.2|359.8|359.1|285
1724311800000|2024-08-22 07:30:00|360.9|360|361|360.4|361|360.4|360.9|360|198
1724312100000|2024-08-22 07:35:00|361.4|360.6|362.5|361.4|362.5|361.4|361.4|360.6|11622
1724312400000|2024-08-22 07:40:00|362.8|361.7|362.2|361.3|362.8|361.9|362.2|361.3|1090
1724312700000|2024-08-22 07:45:00|362.3|361.4|362.1|361.4|362.3|361.4|362.1|361.4|1995
1724313000000|2024-08-22 07:50:00|362.4|361.7|362.4|361.7|362.4|361.8|362.4|361.7|454
1724313300000|2024-08-22 07:55:00|362.3|361.3|362.1|361.3|362.3|361.5|360.9|360.1|2892
1724313600000|2024-08-22 08:00:00|362.6|361.4|363|362.4|363|362.4|362.6|361.4|208
1724313900000|2024-08-22 08:05:00|363.9|363.1|363.5|362.8|364.3|363.7|363.5|362.7|20622
1724314200000|2024-08-22 08:10:00|363.6|362.9|363.4|362.7|363.8|363.2|363.4|362.7|4950
1724314500000|2024-08-22 08:15:00|363.5|362.9|364|363.4|364|363.4|363.5|362.9|1890
1724314800000|2024-08-22 08:20:00|364.2|363.6|365|364.1|365|364.1|364.2|363.6|688
1724315100000|2024-08-22 08:25:00|364.9|364.2|364.9|364.4|364.9|364.4|364.9|364.2|868
1724315400000|2024-08-22 08:30:00|364.8|364.1|363.1|362.5|364.9|364.2|362.4|361.6|21217
1724315700000|2024-08-22 08:35:00|363|362.2|362.7|362.2|363|362.2|362.7|362.2|2622
1724316000000|2024-08-22 08:40:00|362.6|362.6|363|362.3|363.2|362.9|362.5|362.3|4365
1724316300000|2024-08-22 08:45:00|362.9|362.2|363.4|362.7|363.4|362.7|362.2|361.7|1990
1724316600000|2024-08-22 08:50:00|363.2|362.5|362.9|362.4|363.2|362.5|362.9|362.4|147
1724316900000|2024-08-22 08:55:00|363.2|362.8|362.2|361.5|363.3|362.8|361.9|361.2|9046
1724317200000|2024-08-22 09:00:00|362.4|361.6|362.8|362.4|362.8|362.4|362.4|361.6|1144
1724317500000|2024-08-22 09:05:00|363.5|362.5|364|362.8|364|362.8|363.5|362.5|793
1724317800000|2024-08-22 09:10:00||362.9||363||363||362.9|910
1724318100000|2024-08-22 09:15:00|363.9|363.1|361.9|361.3|363.9|363.2|361.9|361.1|789
1724318400000|2024-08-22 09:20:00|361.8|361.2|361.7|361.2|361.8|361.2|361.7|361.2|414
1724318700000|2024-08-22 09:25:00|361.5|361|361.5|361|361.5|361|361.5|361|108
1724319000000|2024-08-22 09:30:00|361.2|360.9|361.2|360.7|361.2|360.9|361|360.7|110411
1724319300000|2024-08-22 09:35:00|361|360.6|361|360.6|361|360.6|361|360.6|1895
1724319600000|2024-08-22 09:40:00|360.9|360.4|360.9|360.1|360.9|360.4|360.7|360|211549
1724319900000|2024-08-22 09:45:00|360.6|359.8|359.2|358.9|360.6|359.9|359.2|358.9|8273
1724320200000|2024-08-22 09:50:00|359.4|359.1|359.6|359.2|359.6|359.2|359.4|359.1|2679
1724320500000|2024-08-22 09:55:00|359.5|358.6|358.9|358.5|359.5|358.6|358.9|358.5|288
1724320800000|2024-08-22 10:00:00|359.4|358.8|359.6|358.7|359.6|358.8|359.4|358.7|167
1724321100000|2024-08-22 10:05:00|359.5|358.8|359.6|358.9|359.6|358.9|359.5|358.8|420
1724321400000|2024-08-22 10:10:00|||||||||5466
1724321700000|2024-08-22 10:15:00|359.9|359.3|359.5|358.8|359.9|359.3|359.5|358.8|841
1724322000000|2024-08-22 10:20:00|359.4||359.3||359.4||359.3||1907
1724322300000|2024-08-22 10:25:00||358.9||358.8||358.9||358.8|1514
1724322600000|2024-08-22 10:30:00|359|358.5|359|358.5|359.1|358.5|359|358.5|1198
1724322900000|2024-08-22 10:35:00|359.1||359.1||359.1||359.1||21
1724323200000|2024-08-22 10:40:00|359.4|358.9|359.4|358.8|359.4|358.9|359.4|358.8|5536
1724323500000|2024-08-22 10:45:00|360.1|358.9|360.2|359.2|360.9|360|360.1|358.9|2521
1724323800000|2024-08-22 10:50:00|360.1|359.3|360.1|359.3|360.1|359.3|360.1|359.3|225
1724324100000|2024-08-22 10:55:00||359.4||359.5||359.5||359.4|898
1724324400000|2024-08-22 11:00:00|360|359.3|359.8|359.3|360.1|359.3|359.8|359.3|890
1724324700000|2024-08-22 11:05:00|359.7|358.8|359.5|359.1|359.7|359.1|359.1|358.8|4149
1724325000000|2024-08-22 11:10:00|359.3|358.7|358.9|358.5|359.3|358.8|358.9|358.5|9
1724325300000|2024-08-22 11:15:00|359.2|358.9|360|359.6|360|359.6|359.2|358.9|1688
1724325600000|2024-08-22 11:20:00|360.7|359.7|359.8|359.4|360.7|359.8|359.7|359.2|2065
1724325900000|2024-08-22 11:25:00|360|359.6|360.6|359.9|360.6|359.9|360|359.5|314
1724326200000|2024-08-22 11:30:00|361.4|360.2|360.9|360.2|361.4|360.3|360.9|360.2|656
1724326500000|2024-08-22 11:35:00|361|360.3|361.7|360.9|361.7|360.9|360.9|360.3|1451
1724326800000|2024-08-22 11:40:00||361||361||361||361|268
1724327100000|2024-08-22 11:45:00|361.6||361.5||361.6||361.5||669
1724327400000|2024-08-22 11:50:00|||||||||140
1724327700000|2024-08-22 11:55:00|361.4|361.1|361.5|361|361.5|361.1|361.4|361|502
1724328000000|2024-08-22 12:00:00|361.4|361.1|361.4|360.7|361.4|361.1|361.3|360.7|59
1724328300000|2024-08-22 12:05:00|361.5||361.4||361.5||361.4||0
1724328600000|2024-08-22 12:10:00|361.5|360.8|362.9|361.6|362.9|361.6|361.4|360.8|2688
1724328900000|2024-08-22 12:15:00|362.7|361.8|362.9|362.1|363|362.1|362.7|361.8|1477
1724329200000|2024-08-22 12:20:00|362.4|362.2|362.1|361.6|362.4|362.2|362.1|361.6|1582
1724329500000|2024-08-22 12:25:00|362.3|361.8|364.2|363|364.3|363|362.3|361.8|5525
1724329800000|2024-08-22 12:30:00|364.1|363.1|364.1|363.5|364.2|363.5|363.6|363|3186
1724330100000|2024-08-22 12:35:00|364||364||364||364||519
1724330400000|2024-08-22 12:40:00|364.2|363.7|362.4|361.9|364.2|363.7|362.4|361.9|21705
1724330700000|2024-08-22 12:45:00|362.5|362.1|362.9|362.5|362.9|362.5|362.5|362.1|5030
1724331000000|2024-08-22 12:50:00|363|362.6|363|362.7|363|362.7|363|362.6|1913
1724331300000|2024-08-22 12:55:00|362.7|362.5|362.9|362.5|362.9|362.5|362.7|362.5|2151
1724331600000|2024-08-22 13:00:00|361.9|361.5|361.9|361.7|361.9|361.7|361.9|361.5|2395
1724331900000|2024-08-22 13:05:00|361.8|361.5|361.7|361.5|361.8|361.5|361.7|361.5|2037
1724332200000|2024-08-22 13:10:00|361.6|361.2|361.5|361.2|361.6|361.2|361.5|361.2|1755
1724332500000|2024-08-22 13:15:00|361.4|361.4|361.4|361.2|361.5|361.4|361.4|361.2|2914
1724332800000|2024-08-22 13:20:00|361.7|361.3|361.7|361.4|361.7|361.4|361.7|361.3|1906
1724333100000|2024-08-22 13:25:00|361.5|361.3|361.1|360.8|361.5|361.3|361.1|360.8|2871
1724333400000|2024-08-22 13:30:00|361|360.6|360.7|360.4|361|360.7|360.5|360.4|1739
1724333700000|2024-08-22 13:35:00|360.5|360.3|360.2|359.8|360.5|360.3|360.2|359.8|1666
1724334000000|2024-08-22 13:40:00|360.1|359.7|360|359.7|360.1|359.8|359.9|359.7|1950
1724334300000|2024-08-22 13:45:00|360.1|359.8|359.6|359.5|360.6|360.4|359.6|359.5|9049
1724334600000|2024-08-22 13:50:00|359.5|359.2|360.1|359.7|360.1|359.7|358.6|358.5|4321
1724334900000|2024-08-22 13:55:00|360.4|359.6|360.7|360.3|361.2|360.3|360.4|359.6|2160
1724335200000|2024-08-22 14:00:00|360.6|360.1|359.5|359.1|360.6|360.1|359.4|358.9|10521
1724335500000|2024-08-22 14:05:00|358.9|358.6|359.2|358.6|359.2|358.7|358.8|358.5|2565
1724335800000|2024-08-22 14:10:00|359.1|358.4|358.9|358.4|359.2|358.5|358.7|358.4|476
1724336100000|2024-08-22 14:15:00|358.8|358.5|358.2|357.8|358.8|358.5|358.2|357.8|9183
1724336400000|2024-08-22 14:20:00|358.1|358.1|358.8|358.5|359|358.5|358.1|358.1|740
1724336700000|2024-08-22 14:25:00|359.1|358.7|359.4|358.9|359.4|359|358.8|358.5|3110
1724337000000|2024-08-22 14:30:00|359.3|358.8|358.8|358.4|359.4|358.9|358.8|358.4|3338
1724337300000|2024-08-22 14:35:00|358.7|358.5|358.9|358.5|359|358.6|358.7|358.5|2271
1724337600000|2024-08-22 14:40:00|358.7|358.6|358.5|358.2|358.7|358.6|358.5|358.2|3464
1724337900000|2024-08-22 14:45:00|358.7|358.1|358.2|357.9|358.9|358.7|358.2|357.9|12330
1724338200000|2024-08-22 14:50:00|358.7|358.1|358.1|357.9|358.7|358.3|358.1|357.9|161040
1724338500000|2024-08-22 14:55:00|357.9|357.6|357.3|357|357.9|357.6|357.3|357|8005
1724338800000|2024-08-22 15:00:00|357.6|357.2|357.6|357.2|357.7|357.2|357.6|357.1|11797
1724339100000|2024-08-22 15:05:00|357.7|357.3|357.5|357.2|358.2|357.9|357.5|357.1|4058
1724339400000|2024-08-22 15:10:00|357.3|357|357.4|357.2|357.5|357.2|357|356.7|3821
1724339700000|2024-08-22 15:15:00|357.8|357.3|356.6|356.2|357.8|357.4|356.6|356.2|6375
1724340000000|2024-08-22 15:20:00|356.8|356.1|357.4|357|357.4|357|356.2|355.7|16415
1724340300000|2024-08-22 15:25:00|357.3|357.2|357.3|356.9|357.7|357.5|357.2|356.9|8327
1724396400000|2024-08-23 07:00:00|364.9|350.1|359.2|357.1|364.9|360.2|358.8|350.1|17928
1724396700000|2024-08-23 07:05:00|359.1|357.3|356.4|355.1|359.1|357.3|356.4|355.1|4190
1724397000000|2024-08-23 07:10:00|356.3|355|357.8|355.7|358.5|356.2|356.3|355|3642
1724397300000|2024-08-23 07:15:00|357.7|355.8|357.4|355.8|357.7|355.8|357.4|355.8|141
1724397600000|2024-08-23 07:20:00|357.3|355.6|356.6|355.8|357.3|355.8|356.2|354.8|13363
1724397900000|2024-08-23 07:25:00|357.1|356.6|356.4|355.4|357.1|356.6|354.5|353.9|21677
1724398200000|2024-08-23 07:30:00|356.5|355.5|356|355|356.5|355.6|355.9|355|595
1724398500000|2024-08-23 07:35:00|355.9|354.5|355.4|354.4|355.9|354.5|355.4|354.4|3396
1724398800000|2024-08-23 07:40:00|||||||||8508
1724399100000|2024-08-23 07:45:00|356|355.1|355.3|354.5|356|355.1|355.3|354.5|5305
1724399400000|2024-08-23 07:50:00|355.2|354.4|354.8|354.2|355.2|354.4|354.8|354.2|2537
1724399700000|2024-08-23 07:55:00|355.1|354.3|355.1|354.5|355.1|354.6|355.1|354.3|10269
1724400000000|2024-08-23 08:00:00|355|353.8|354.8|354.2|355|354.3|354.1|353.8|16905
1724400300000|2024-08-23 08:05:00||354.3||354.3||354.3||354.3|1881
1724400600000|2024-08-23 08:10:00|355.7|354.4|356|355.5|356|355.5|355.6|354.4|9396
1724400900000|2024-08-23 08:15:00||355.8||355.5||355.8||355.5|33
1724401200000|2024-08-23 08:20:00|||||||||2478
1724401500000|2024-08-23 08:25:00|355.9|355.8|356.3|355.9|356.3|355.9|355.9|355.8|3703
1724402100000|2024-08-23 08:35:00|||||||||5325
1724402400000|2024-08-23 08:40:00|355.9|355.3|355.6|355.1|355.9|355.3|355.5|355|7846
1724402700000|2024-08-23 08:45:00|355.5|355|355.3|355|355.5|355|355.3|355|4509
1724403000000|2024-08-23 08:50:00|355.2|355.3|355.9|355.5|356|355.5|355.2|355.3|535
1724403300000|2024-08-23 08:55:00|355.8|355.4|355.8|355.4|355.8|355.5|355.8|355.4|849
1724403600000|2024-08-23 09:00:00|355.5|355|355.7|355.1|355.8|355.1|355.1|354.8|267828
1724403900000|2024-08-23 09:05:00||355.2||355.2||355.2||355.2|2280
1724404200000|2024-08-23 09:10:00|355.9|355.3|355.9|355|355.9|355.3|355.9|354.9|406
1724404500000|2024-08-23 09:15:00|355.8|355.1|355.8|355.1|355.8|355.1|355.8|355|1099
1724404800000|2024-08-23 09:20:00|355.9||355.9||355.9||355.9||16
1724405100000|2024-08-23 09:25:00|356.4|355.2|356.5|356|356.5|356|356.4|355.2|402
1724405400000|2024-08-23 09:30:00|356.9|356.2|357.4|356.9|357.4|356.9|356.9|356.2|1113
1724405700000|2024-08-23 09:35:00|358|357|357.3|356.7|358|357.6|357.3|356.7|4231
1724406000000|2024-08-23 09:40:00||356.8||356.9||356.9||356.8|1325
1724406300000|2024-08-23 09:45:00|355.8|355.1|357.2|356.5|357.2|356.6|355.7|355.1|3334
1724406600000|2024-08-23 09:50:00|357.1|356.1|356.3|355.7|357.1|356.1|355.9|355.4|11525
1724406900000|2024-08-23 09:55:00|356.4|355.8|357|356.7|357|356.7|356.3|355.8|1801
1724407200000|2024-08-23 10:00:00|357.7|356.8|357.2|356.4|357.9|357.2|356.5|356.3|3798
1724407500000|2024-08-23 10:05:00|357.3|356.5|357.3|356.8|357.4|356.8|357.3|356.5|887
1724407800000|2024-08-23 10:10:00|357.4|356.5|357|356.5|357.4|356.5|357|356.5|122
1724408100000|2024-08-23 10:15:00|356.7|356.4|356.2|356|357|356.7|356.2|356|3759
1724408400000|2024-08-23 10:20:00|356.1|355.9|356.1|355.4|356.3|356|356|355.2|3606
1724408700000|2024-08-23 10:25:00|356.2|355.8|356.3|355.8|356.3|355.8|356.2|355.8|2569
1724409000000|2024-08-23 10:30:00|356.1|355.6|356.1|355.6|356.1|355.6|356.1|355.6|10174
1724409300000|2024-08-23 10:35:00|356.2||356.2||356.2||356.2||4649
1724409600000|2024-08-23 10:40:00|||||||||2793
1724409900000|2024-08-23 10:45:00|355.9|355.5|356|355.4|356|355.5|355.6|355.2|1820
1724410200000|2024-08-23 10:50:00|356.2|355.5|356.6|355.8|356.6|355.8|356.2|355.5|2082
1724410500000|2024-08-23 10:55:00|||||||||34
1724410800000|2024-08-23 11:00:00|356.5|355.6|356.6|355.9|356.7|356|356.2|355.6|5441
1724411100000|2024-08-23 11:05:00|||||||||145
1724411400000|2024-08-23 11:10:00|356.5|356|356.6|356|356.7|356|356.5|356|268
1724411700000|2024-08-23 11:15:00|356.5|356.1|356.6|356.1|356.6|356.1|356.5|356.1|426
1724412000000|2024-08-23 11:20:00|356.3|356.2|356.3|356|356.3|356.2|356.3|356|403
1724412300000|2024-08-23 11:25:00|||||||||87
1724412600000|2024-08-23 11:30:00|356.2|355.9|356.1|355.4|356.3|355.9|355.6|355.2|4242
1724412900000|2024-08-23 11:35:00|356|355.3|355.6|355.1|356|355.3|355.6|355.1|6580
1724413200000|2024-08-23 11:40:00|355.7|355.2|355.7|355.2|355.7|355.2|355.6|355.2|2812
1724413500000|2024-08-23 11:45:00|355.6|355.3|356.5|355.9|356.5|355.9|355.5|355.3|34087
1724414100000|2024-08-23 11:55:00|356.4|356|356|355.3|356.4|356.1|356|355.3|4282
1724414400000|2024-08-23 12:00:00||355.2||355.6||355.6||355.2|473
1724414700000|2024-08-23 12:05:00|355.6|355.2|354.7|354.3|355.6|355.2|354.7|354.3|21495
1724415000000|2024-08-23 12:10:00|354.5|353.8|354.5|354|354.5|354|354.2|353.8|1940
1724415300000|2024-08-23 12:15:00|354.1|353.8|354.3|353.8|354.3|353.8|354.1|353.8|1411
1724415600000|2024-08-23 12:20:00|354.5||354.5||354.5||354.5||2115
1724415900000|2024-08-23 12:25:00|353.8|353.3|353.1|352.4|354.2|353.6|352.6|352.1|1823
1724416200000|2024-08-23 12:30:00|353.5|352.5|353.3|352.7|353.5|352.7|353.3|352.5|1905
1724416500000|2024-08-23 12:35:00|353.2|352.6|353.6|352.7|353.6|352.7|352.9|352.4|707
1724416800000|2024-08-23 12:40:00|353.5|352.8|354.2|353.5|354.2|353.5|353.3|352.7|3855
1724417100000|2024-08-23 12:45:00|354.5|353.6|355.5|354.3|355.5|354.3|354.5|353.6|5873
1724417400000|2024-08-23 12:50:00|355.3|354.4|355.1|354.3|355.3|354.4|355|354.3|2925
1724417700000|2024-08-23 12:55:00|||||||||980
1724418000000|2024-08-23 13:00:00||354.4||354.4||354.4||354.4|104
1724418300000|2024-08-23 13:05:00|355||355||355||355||1013
1724418600000|2024-08-23 13:10:00|||||||||609
1724418900000|2024-08-23 13:15:00|355.1|354|354.7|354.1|355.1|354.2|354.1|354|1031
1724419200000|2024-08-23 13:20:00|354.6|354|354.1|353.9|354.6|354|354.1|353.9|947
1724419500000|2024-08-23 13:25:00|353.8|353.8|353.7|353.3|353.9|353.8|353.7|353|1591
1724419800000|2024-08-23 13:30:00|353.5|353.2|354.5|353.9|354.6|354|353.3|353|1695
1724420100000|2024-08-23 13:35:00|354.3|354|354.1|353.9|354.7|354|354.1|353.9|699
1724420400000|2024-08-23 13:40:00|354.3|354|354.6|354|354.7|354.3|354.3|353.9|3033
1724420700000|2024-08-23 13:45:00|354.5|353.8|353.4|353.1|354.5|353.8|353.4|353.1|5465
1724421000000|2024-08-23 13:50:00|353.5|352.9|353.1|352.5|353.5|352.9|353.1|352.5|1337
1724421300000|2024-08-23 13:55:00|353.6|353.1|355.6|354.6|355.6|354.6|353.6|353.1|9610
1724421600000|2024-08-23 14:00:00|356|354.8|357.2|356|357.3|356|356|354.8|1919
1724421900000|2024-08-23 14:05:00|357.3|356.1|357.7|356.6|357.7|356.8|355.8|355.4|10816
1724422200000|2024-08-23 14:10:00|358|357.3|356.9|356.5|358.1|357.6|356.5|356.3|17022
1724422500000|2024-08-23 14:15:00|356.8|356.6|356.4|356.1|357|356.8|355.9|355.7|14565
1724422800000|2024-08-23 14:20:00|356.2|355.7|356.4|355.9|356.8|356.4|355.6|355|9826
1724423100000|2024-08-23 14:25:00|356.7|356|358.5|357.9|358.6|357.9|356.6|356|11495
1724423400000|2024-08-23 14:30:00|358.4|357.8|357.9|357.5|358.4|357.8|357.1|356.8|17048
1724423700000|2024-08-23 14:35:00|357.7|357.6|359.2|358.7|359.2|358.7|357.4|357|8910
1724424000000|2024-08-23 14:40:00|358.9|358.5|358.7|358.3|359|358.6|358.4|357.8|5844
1724424300000|2024-08-23 14:45:00|358.5|358.1|358|357.7|358.6|358.2|358|357.7|8705
1724424600000|2024-08-23 14:50:00|357.9|357.5|357.5|357.2|358|357.7|357.5|357|27870
1724424900000|2024-08-23 14:55:00|357.6|357.3|357.4|357.2|357.9|357.6|357.1|356.9|7277
1724425200000|2024-08-23 15:00:00|357.3|357|357.9|357.7|358.9|358.2|357.2|357|8120
1724425500000|2024-08-23 15:05:00|358.3|357.8|358.8|358.4|359.5|358.9|358.3|357.8|6111
1724425800000|2024-08-23 15:10:00|358.5|358.1|358.5|358.2|358.7|358.2|357.8|357.7|16101
1724426100000|2024-08-23 15:15:00|358.6|358.3|359|358.6|359.2|358.8|358.6|358.3|5785
1724426400000|2024-08-23 15:20:00|359.2|358.9|358.8|358.6|359.2|358.9|358.4|358.1|8562
1724426700000|2024-08-23 15:25:00|358.6|358.5|358.9|358.5|359|358.8|358|357.7|13036
1724742000000|2024-08-27 07:00:00|359.9|351.5|371.9|368.9|371.9|368.9|353.5|351.5|26761
1724742300000|2024-08-27 07:05:00|372.2|366.5|364.8|362.2|372.2|366.7|364.8|361.8|9639
1724742600000|2024-08-27 07:10:00|364.4|361.6|366.6|365.2|366.9|365.8|364.2|361.5|12347
1724742900000|2024-08-27 07:15:00|366.9|365.3|365.7|363.9|367|365.3|365.6|363.7|6993
1724743200000|2024-08-27 07:20:00|365.6|363.7|362.6|360.8|365.6|364|362.5|360.7|6172
1724743500000|2024-08-27 07:25:00|363.1|361.8|364.3|363.4|364.5|363.5|363|361.5|4200
1724743800000|2024-08-27 07:30:00|364.2|363.3|363.9|362.8|364.2|363.3|363.9|362.2|1057
1724744100000|2024-08-27 07:35:00|363.7|362.9|363.7|363.1|363.7|363.1|363.7|362.9|8368
1724744400000|2024-08-27 07:40:00|363.9|363.2|365.7|364.6|365.9|365.3|363.7|363.1|3614
1724744700000|2024-08-27 07:45:00|365.6|364.7|365.8|364.8|365.9|364.8|365.6|364.7|4180
1724745000000|2024-08-27 07:50:00|365.7|364.7|366.4|365.5|366.4|365.6|365.4|364.6|12650
1724745300000|2024-08-27 07:55:00|366|365.4|365.1|364.4|366.3|365.5|365|364.4|7368
1724745600000|2024-08-27 08:00:00|366|365.4|365.3|364.6|366.7|365.5|365.2|364.6|10293
1724745900000|2024-08-27 08:05:00|365.2||365.4||365.4||364.8||863
1724746200000|2024-08-27 08:10:00|365.3|364.9|366.4|365.6|368.5|367.5|365.3|364.9|1604
1724746500000|2024-08-27 08:15:00|366.3|365.4|366.3|366|366.4|366|365.8|365.4|4718
1724746800000|2024-08-27 08:20:00|366.4|366.1|366.7|366.3|366.7|366.4|366.4|366.1|2917
1724747100000|2024-08-27 08:25:00|366.3|366.4|366.7|366.3|366.7|366.4|366.3|366|9788
1724747400000|2024-08-27 08:30:00|367.2|366.4|367.1|366.3|367.2|366.4|367|366.3|6953
1724747700000|2024-08-27 08:35:00|366.9|366.1|366.3|366|366.9|366.1|366.3|366|5832
1724748000000|2024-08-27 08:40:00|366.1|366.2|366.4|365.7|366.5|366.2|366.1|365.7|2405
1724748300000|2024-08-27 08:45:00|366.7|365.8|365.4|365|366.7|366.3|365.4|365|14536
1724748600000|2024-08-27 08:50:00|365.3|364.8|365.3|364.5|365.3|364.8|365|364.5|11141
1724748900000|2024-08-27 08:55:00|365.2|364.6|365.3|364.8|365.4|364.9|364.8|364.3|2106
1724749200000|2024-08-27 09:00:00|365.2|364.5|364.8|364.3|365.2|364.5|364.8|364.3|1626
1724749500000|2024-08-27 09:05:00|364.5|364.4|365.2|364.5|365.2|364.5|364.5|364.4|1339
1724749800000|2024-08-27 09:10:00|365.1||365.1||365.1||365.1||400
1724750100000|2024-08-27 09:15:00|364.6|364.4|364.5|364.1|364.6|364.4|364.4|364.1|2009
1724750400000|2024-08-27 09:20:00|364.3|363.9|364.7|364.3|364.8|364.3|364|363.6|3564
1724750700000|2024-08-27 09:25:00|364.9|364.6|364.8|364.4|365.1|364.8|364.8|364.4|908
1724751000000|2024-08-27 09:30:00|364.7|364.3|364.3|363.8|364.7|364.3|364.3|363.8|2668
1724751300000|2024-08-27 09:35:00|364|363.5|362.9|362.5|364|363.5|362.9|362.1|3421
1724751600000|2024-08-27 09:40:00|363.2|362.6|362|361.5|363.2|362.6|362|361.5|5067
1724751900000|2024-08-27 09:45:00|361.9|361.1|361.5|360.9|361.9|361.1|361.4|360.9|5338
1724752200000|2024-08-27 09:50:00|361.7|361|362|361.6|362|361.6|361.7|361|597
1724752500000|2024-08-27 09:55:00|361.9|361.8|362|361.4|362.2|361.8|361.9|361.4|940
1724752800000|2024-08-27 10:00:00|362.1|361.6|362|361.6|362.1|361.6|362|361.6|2609
1724753100000|2024-08-27 10:05:00|361.5|361.8|360.2|359.6|361.5|361.8|360.1|359.4|12296
1724753400000|2024-08-27 10:10:00|360.7|359.7|359.9|359.2|361.2|360.9|359.9|359.1|6269
1724753700000|2024-08-27 10:15:00|359.8|359.3|361|360.2|361|360.4|359.8|359.2|1795
1724754000000|2024-08-27 10:20:00|360.9|360.3|361|360.4|361|360.4|360.9|360.3|3626
1724754300000|2024-08-27 10:25:00|361.2|360.7|361.3|361|361.3|361|361.2|360.7|2696
1724754600000|2024-08-27 10:30:00|361.2|360.8|361.3|361.1|361.3|361.1|361.1|360.8|124
1724754900000|2024-08-27 10:35:00|361.2|361|361.3|361|361.3|361|361.2|361|1171
1724755200000|2024-08-27 10:40:00|361.2|361.2|361.3|361.2|361.3|361.2|361.2|361|3062
1724755500000|2024-08-27 10:45:00||361||361.1||361.1||361|1228
1724755800000|2024-08-27 10:50:00|361.8|361.2|361.5|361|361.8|361.6|361.4|361|2747
1724756100000|2024-08-27 10:55:00|||||||||19
1724756400000|2024-08-27 11:00:00|361.4|360.4|361.2|361|361.4|361.1|360.8|360.3|2003
1724756700000|2024-08-27 11:05:00||360.6||360.7||360.7||360.6|185
1724757000000|2024-08-27 11:10:00|361.1|361.2|361.1|360.6|361.6|361.2|361.1|360.6|752
1724757300000|2024-08-27 11:15:00|361||361||361||361||1429
1724757600000|2024-08-27 11:20:00|360.9|360.7|361.4|360.9|361.4|360.9|360.9|360.7|1220
1724757900000|2024-08-27 11:25:00|361.2|361|361.1|360.9|361.2|361.2|361.1|360.9|2036
1724758200000|2024-08-27 11:30:00|361|360.8|361.4|361|361.5|361|361|360.7|4226
1724758500000|2024-08-27 11:35:00|361.3|360.7|361.1|360.6|361.3|360.7|361.1|360.6|607
1724758800000|2024-08-27 11:40:00|361||361||361||361||600
1724759100000|2024-08-27 11:45:00|360.8|360.4|360.1|359.9|360.8|360.4|360.1|359.9|2952
1724759400000|2024-08-27 11:50:00|360|360.1|360.3|360|360.3|360.1|360|360|1308
1724759700000|2024-08-27 11:55:00|360.2|359.9|360.2|359.8|360.2|359.9|360.1|359.6|1196
1724760000000|2024-08-27 12:00:00|360|359.7|359.8|359.4|360|359.7|359.3|358.8|2316
1724760300000|2024-08-27 12:05:00|359.7|359.1|359.5|359.1|359.7|359.1|359.5|359.1|676
1724760600000|2024-08-27 12:10:00|||||||||1001
1724760900000|2024-08-27 12:15:00|359.3||359.3||359.3||359.3||6912
1724761200000|2024-08-27 12:20:00|359.5|359.2|359.3|359.1|359.5|359.2|359.3|359|649
1724761500000|2024-08-27 12:25:00|359.2|359|359.2|358.9|359.2|359|359.2|358.9|2382
1724761800000|2024-08-27 12:30:00|359.1|358.5|358.7|358|359.1|358.5|358.3|357.8|47316
1724762100000|2024-08-27 12:35:00|358.6|358.1|358.2|357.7|358.7|358.1|358.2|357.7|959
1724762400000|2024-08-27 12:40:00|358.1|357.6|358.2|357.6|358.2|357.6|358.1|357.6|1224
1724762700000|2024-08-27 12:45:00|357.8|357.3|356.4|355.7|357.8|357.4|356.4|355.7|2266
1724763000000|2024-08-27 12:50:00|356.3|355.4|355.6|355.1|356.3|355.4|355.6|355.1|375
1724763300000|2024-08-27 12:55:00|355.9|355.3|356.4|356|356.4|356|355.8|355.3|7732
1724763600000|2024-08-27 13:00:00|356.3|355.9|356.4|355.9|356.4|356|355.2|354.7|9060
1724763900000|2024-08-27 13:05:00|356.8|356|356.8|356.4|358.5|357.4|356.7|356|11961
1724764200000|2024-08-27 13:10:00|||||||||5722
1724764500000|2024-08-27 13:15:00|356.5|356.5|355.7|355.4|356.5|356.5|355.7|355.4|3860
1724764800000|2024-08-27 13:20:00|355.6|355.2|356.4|355.9|356.4|355.9|355.3|354.7|5924
1724765100000|2024-08-27 13:25:00|356.3|355.8|354.9|354.4|356.3|355.8|354.9|354.4|5836
1724765400000|2024-08-27 13:30:00|354.5|354.1|354|353.6|354.5|354.1|354|353.6|16507
1724765700000|2024-08-27 13:35:00|354.7|354.1|354.6|354.1|354.7|354.1|354.6|354.1|11095
1724766000000|2024-08-27 13:40:00|354.3|353.8|354.2|353.9|354.3|353.9|353.6|353.3|5243
1724766300000|2024-08-27 13:45:00|354|353.7|353|352.7|354.1|353.7|353|352.7|6305
1724766600000|2024-08-27 13:50:00|353.1|352.8|352.8|352.6|353.1|352.8|352.8|352.5|4917
1724766900000|2024-08-27 13:55:00|352.7|352.5|354.6|354.2|354.7|354.2|352.7|352.5|14609
1724767200000|2024-08-27 14:00:00|355|354.4|355|354.8|355.6|355|354.7|354.4|2738
1724767500000|2024-08-27 14:05:00|354.7|354.3|353.9|353.5|354.7|354.3|353.9|353.5|18163
1724767800000|2024-08-27 14:10:00|354|353.8|354.8|354.4|354.9|354.6|353.9|353.6|23590
1724768100000|2024-08-27 14:15:00|354.9|354.7|355.3|355.1|355.3|355.1|354.6|354.4|3658
1724768400000|2024-08-27 14:20:00|355.2|354.8|356.1|355.7|356.2|355.7|355.1|354.8|3074
1724768700000|2024-08-27 14:25:00|356.2|355.8|356|355.6|356.2|355.9|355.8|355.5|4587
1724769000000|2024-08-27 14:30:00|355.9|355.5|355.8|355.5|355.9|355.6|355.7|355.5|1972
1724769300000|2024-08-27 14:35:00|355.5|355.6|355.5|355.3|355.5|355.6|355.5|355.3|2422
1724769600000|2024-08-27 14:40:00|355.2|355|355.5|355.1|355.6|355.5|355.2|355|2487
1724769900000|2024-08-27 14:45:00|355.4|355.2|355.9|355.6|355.9|355.6|355.3|355.2|5032
1724770200000|2024-08-27 14:50:00|356.1|355.8|355.6|355.3|356.1|355.8|355.6|355.3|6838
1724770500000|2024-08-27 14:55:00|356|355.4|355.6|355.3|356.4|355.9|355.5|355.3|10884
1724770800000|2024-08-27 15:00:00|355.5|355.4|355.7|355.5|356|355.8|355.5|355.4|15685
1724771100000|2024-08-27 15:05:00|355.6|355.4|355.3|355.1|355.6|355.5|355.3|355.1|6941
1724771400000|2024-08-27 15:10:00|355.1|355|355|354.8|355.1|355|354.9|354.7|7428
1724771700000|2024-08-27 15:15:00|355.2|355|355.3|355.1|355.7|355.5|355.1|354.8|14039
1724772000000|2024-08-27 15:20:00|355.6|355.3|355.8|355.6|355.8|355.6|355.5|355.3|15296
1724772300000|2024-08-27 15:25:00|355.7|355.7|356.2|355.5|356.3|356.2|355.6|355.2|35378
1724828400000|2024-08-28 07:00:00|360.1|350.2|355.3|353|360.1|353|354.1|350.2|9514
1724828700000|2024-08-28 07:05:00|355.2|353.8|353.3|351.8|355.2|353.9|353.3|351.8|1577
1724829000000|2024-08-28 07:10:00|352.7|350.9|353.4|352.3|353.5|352.3|351.9|350|10751
1724829300000|2024-08-28 07:15:00|353.5|352.2|353|352|353.5|352.2|352.3|351.1|12052
1724829600000|2024-08-28 07:20:00|352.8|352.8|352.7|351.5|353.5|352.8|352.7|351.5|3730
1724829900000|2024-08-28 07:25:00|352.9|352.3|353.4|352.7|353.4|352.7|352.9|352.3|6515
1724830200000|2024-08-28 07:30:00|353.3|352.6|350.7|350|353.3|352.6|350.7|350|12580
1724830500000|2024-08-28 07:35:00|351.3|350.6|351.6|350.8|351.9|351|351.3|350.5|1051
1724830800000|2024-08-28 07:40:00|351.5|350.9|351.4|350.5|351.5|351|351.3|350.3|979
1724831100000|2024-08-28 07:45:00|351.5|350.6|351.9|351.2|351.9|351.2|351.5|350.6|4586
1724831400000|2024-08-28 07:50:00|352.3|351.7|351.5|351.2|352.3|351.7|351.5|351.2|2349
1724831700000|2024-08-28 07:55:00|351.7|351.3|351.9|351.2|351.9|351.3|351.7|351.2|2129
1724832000000|2024-08-28 08:00:00|351.8|351.1|351.9|351.2|351.9|351.2|351.8|351.1|3346
1724832300000|2024-08-28 08:05:00|||||||||2947
1724832600000|2024-08-28 08:10:00|||||||||344
1724832900000|2024-08-28 08:15:00|||||||||4538
1724833200000|2024-08-28 08:20:00|351.8|350.8|351.3|350.7|351.8|351.1|351.1|350.6|3978
1724833500000|2024-08-28 08:25:00|351.2|350|350.6|350.1|351.2|350.5|350.2|349.4|11735
1724833800000|2024-08-28 08:30:00|351.5|350|350.5|349.9|351.5|350.9|350.5|349.9|1140
1724834100000|2024-08-28 08:35:00|350.8|350.4|350.3|349.3|351.1|350.4|350.3|349.3|6375
1724834400000|2024-08-28 08:40:00|350.1|349.4|350.5|350.3|350.5|350.3|349.9|349.4|3228
1724834700000|2024-08-28 08:45:00|350.8|350.4|350|349.2|350.8|350.4|350|349.2|14179
1724835000000|2024-08-28 08:50:00|349.9|349|349.8|348.9|349.9|349.6|349.1|348.4|11475
1724835300000|2024-08-28 08:55:00|349.7|349|350.2|349.7|350.2|350|349.6|348.9|6085
1724835600000|2024-08-28 09:00:00|350.4|350|349.9|349.2|350.4|350.2|349.9|349.2|9273
1724835900000|2024-08-28 09:05:00||349.3||349.3||349.3||349.3|7364
1724836200000|2024-08-28 09:10:00|349.8|349.4|349.7|349.2|350.2|349.8|349.7|349.1|34573
1724836500000|2024-08-28 09:15:00|349.5|349.1|349.4|349.1|349.5|349.1|349.4|349.1|1919
1724836800000|2024-08-28 09:20:00|349.3|349.2|350.2|349.8|350.3|349.8|349.3|349.2|4078
1724837100000|2024-08-28 09:25:00|350.1|349.6|350.2|349.5|350.2|349.6|349.9|349.3|19988
1724837400000|2024-08-28 09:30:00|350.1|349.4|349.4|348.9|350.1|349.4|349.3|348.9|4398
1724837700000|2024-08-28 09:35:00|349.1|348.4|349|348.6|349.1|348.6|348.3|348|6043
1724838000000|2024-08-28 09:40:00|348.9|348.5|348.9|348.4|348.9|348.5|348.9|348.4|28
1724838300000|2024-08-28 09:45:00|348.8|348.5|348.7|348.3|348.8|348.5|348.7|348.3|2064
1724838600000|2024-08-28 09:50:00|348|348.2|348|347.6|348|348.2|347.7|347.3|7414
1724838900000|2024-08-28 09:55:00|347.9|347.4|348.5|348.1|348.5|348.1|347.9|347.4|2849
1724839200000|2024-08-28 10:00:00|348.3|348|347.8|347.3|348.3|348|347.8|347.1|1230
1724839500000|2024-08-28 10:05:00|347.3|346.8|347.5|347.1|347.5|347.2|346.9|346.2|16037
1724839800000|2024-08-28 10:10:00|347.4|346.7|347.2|346.9|347.4|347.2|347.2|346.7|9209
1724840100000|2024-08-28 10:15:00|347|346.7|346.9|346.4|347|346.7|346.9|346.4|495
1724840400000|2024-08-28 10:20:00|346.8|346.3|346.5|346.1|346.8|346.3|346.5|346.1|6300
1724840700000|2024-08-28 10:25:00|346.7|346.2|346.3|346|346.7|346.2|346.3|345.6|12745
1724841000000|2024-08-28 10:30:00|346.2|345.5|346.2|345.4|346.2|345.6|346.1|345.4|2428
1724841300000|2024-08-28 10:35:00|346.1|345.6|346.1|345.6|346.1|345.6|346.1|345.6|787
1724841600000|2024-08-28 10:40:00|345.8|345.2|345.1|344.5|345.8|345.2|344.8|344.5|22158
1724841900000|2024-08-28 10:45:00|345.2|344.6|345.7|345.2|346.1|345.6|345|344.6|10070
1724842200000|2024-08-28 10:50:00|345.6|344.7|345.6|345.3|346.1|345.7|345.1|344.6|9978
1724842500000|2024-08-28 10:55:00|345.7|345|346.4|345.9|346.4|345.9|345.7|345|3808
1724842800000|2024-08-28 11:00:00|346.2|345.8|346.3|345.8|346.3|345.8|346.2|345.8|13844
1724843100000|2024-08-28 11:05:00|346|345.4|345.8|345.4|346|345.6|345.7|345.2|7123
1724843400000|2024-08-28 11:10:00|345.7|345.3|345.4|345|345.7|345.3|345.4|345|1453
1724843700000|2024-08-28 11:15:00|345.3|344.5|344.5|344.1|345.3|344.5|344.4|343.8|2703
1724844000000|2024-08-28 11:20:00|344.3|343.8|343.9|343.3|344.3|344.1|343.9|343.2|3366
1724844300000|2024-08-28 11:25:00|343.7|343.2|343.9|343.7|343.9|343.7|343.7|343.2|2933
1724844600000|2024-08-28 11:30:00|344|343.9|344.2|343.9|344.5|344.3|344|343.7|38152
1724844900000|2024-08-28 11:35:00|344|343.6|343.7|343.1|344|343.6|343.7|343.1|5890
1724845200000|2024-08-28 11:40:00|343.6||343.7||343.7||343.6||15128
1724845500000|2024-08-28 11:45:00|344.1|343.2|343.7|343.4|344.1|343.9|343.7|343.2|17788
1724845800000|2024-08-28 11:50:00|343.3|343.1|343.7|343.4|343.7|343.4|343.2|343|4526
1724846100000|2024-08-28 11:55:00||343.3||343.1||343.3||343.1|4271
1724846400000|2024-08-28 12:00:00|343.8|343.2|344.9|344.2|345.8|345.2|343.8|343.2|14337
1724846700000|2024-08-28 12:05:00|344.8|344|344.2|343.5|344.8|344|344.1|343.5|1221
1724847000000|2024-08-28 12:10:00|344.3|342.9|343.3|342.9|344.3|342.9|343.2|342.7|6939
1724847300000|2024-08-28 12:15:00|343.2|342.7|343.4|342.8|343.4|342.9|343|342.5|1197
1724847600000|2024-08-28 12:20:00|343.3|342.9|342.7|342.3|343.5|343.1|342.7|342.3|2303
1724847900000|2024-08-28 12:25:00|342.6|342|342.6|341.8|342.7|342.3|342.2|341.8|3277
1724848200000|2024-08-28 12:30:00|342.7|341.9|342.8|342.3|342.8|342.6|342.3|341.8|5224
1724848500000|2024-08-28 12:35:00|343|342.6|342.6|342|343|342.6|342.3|342|1167
1724848800000|2024-08-28 12:40:00|342.7|342.2|342.7|342.3|342.7|342.3|342.7|342.2|7309
1724849100000|2024-08-28 12:45:00|343|342.4|342.9|342.4|343|342.4|342.9|342.4|2870
1724849400000|2024-08-28 12:50:00|||||||||2394
1724849700000|2024-08-28 12:55:00|342.8|341.9|341.7|341.3|342.8|342.6|341.7|341.2|5483
1724850000000|2024-08-28 13:00:00|342.1|341.7|342.7|342.3|342.7|342.3|342.1|341.7|9960
1724850300000|2024-08-28 13:05:00|342.6|342.6|343.3|342.8|343.3|342.8|342.6|342.6|6479
1724850600000|2024-08-28 13:10:00|342.9|342.6|342.4|341.9|343.2|342.6|342.1|341.5|15546
1724850900000|2024-08-28 13:15:00|342.3|341.8|342.2|341.8|342.3|342.1|342|341.7|4218
1724851200000|2024-08-28 13:20:00|342.5|342.1|343.1|342.7|343.1|342.9|342.5|342.1|8173
1724851500000|2024-08-28 13:25:00|343|342.6|343.1|342.6|343.1|342.6|343|342.6|2969
1724851800000|2024-08-28 13:30:00|343.3|343|344.2|343.9|344.2|343.9|343.3|342.9|33594
1724852100000|2024-08-28 13:35:00|344.1|343.6|344.3|344|344.3|344.1|343.7|343.4|4213
1724852400000|2024-08-28 13:40:00|344.4|344.1|344.1|343.6|344.5|344.2|343.9|343.6|5388
1724852700000|2024-08-28 13:45:00|344|343.9|344.4|344|344.4|344.2|343.9|343.6|6847
1724853000000|2024-08-28 13:50:00|344.5|344.1|344.3|344.2|344.5|344.2|344.3|344.1|30240
1724853300000|2024-08-28 13:55:00|344.4|344.1|345.1|344.7|345.1|344.9|344.3|344.1|8442
1724853600000|2024-08-28 14:00:00|345|344.8|343.8|343.2|345.4|345.1|343.8|343.1|21865
1724853900000|2024-08-28 14:05:00|344.4|343.1|344|343.4|344.4|344.2|344|343.1|2387
1724854200000|2024-08-28 14:10:00|343.9|343.1|343.3|342.7|343.9|343.1|343.3|342.7|2425
1724854500000|2024-08-28 14:15:00|342.9|342.8|341.9|341.4|342.9|342.9|341.6|341.2|4111
1724854800000|2024-08-28 14:20:00|341.8|341.5|342.2|341.8|342.8|342.3|341.6|341.2|28438
1724855100000|2024-08-28 14:25:00|342.1|341.9|342.5|342.2|342.7|342.4|342.1|341.9|3997
1724855400000|2024-08-28 14:30:00|342.6|342.3|344.4|344|344.4|344|342.6|342.2|11298
1724855700000|2024-08-28 14:35:00|344.5|344.1|344.6|344.3|345.9|345.3|344.4|344.1|8110
1724856000000|2024-08-28 14:40:00|344.5|344.2|343.7|343.1|344.5|344.2|343.7|343.1|10111
1724856300000|2024-08-28 14:45:00|343.3|343.2|341.6|341.1|343.3|343.2|341.5|341.1|9047
1724856600000|2024-08-28 14:50:00|341.7|341.3|341.4|341.1|341.8|341.7|341.2|340.9|20294
1724856900000|2024-08-28 14:55:00|341.6|341.4|341.9|341.6|342.5|342.2|341.6|341.4|17422
1724857200000|2024-08-28 15:00:00|341.8|341.5|341.4|341.1|341.8|341.5|341|340.8|6255
1724857500000|2024-08-28 15:05:00|341.5|341.3|341.9|341.6|342.8|342.6|341.5|341.2|28057
1724857800000|2024-08-28 15:10:00|341.7|341.5|341.4|341|341.9|341.7|341|340.7|7124
1724858100000|2024-08-28 15:15:00|341.2|341.1|341.2|341|341.2|341.1|341|340.6|33031
1724858400000|2024-08-28 15:20:00|341.4|341.2|340.9|340.6|341.4|341.2|340.7|340.5|40221
1724858700000|2024-08-28 15:25:00|341|340.7|341.3|340.9|341.4|341.2|340.9|340.7|43616
1724914800000|2024-08-29 07:00:00|341.2|339.7|344.9|343.3|344.9|343.6|341.2|339.7|6482
1724915100000|2024-08-29 07:05:00|345.3|343.4|342.2|340.8|345.3|343.4|342.2|340.7|1766
1724915400000|2024-08-29 07:10:00|343.2|340.9|343.5|342.5|343.6|342.9|342.3|340.9|4205
1724915700000|2024-08-29 07:15:00|343.4|342.4|343.6|342.4|344.2|343.3|343.2|342.3|6650
1724916000000|2024-08-29 07:20:00|343.5|342.5|341.1|340.2|343.7|343.1|341.1|340.2|6052
1724916300000|2024-08-29 07:25:00|341|340.3|340.7|340|341|340.3|339.1|338.7|39114
1724916600000|2024-08-29 07:30:00|340.8|340.4|341.7|341|341.8|341|340.8|340.4|3103
1724916900000|2024-08-29 07:35:00|341.8|341.1|341.6|340.9|343|342.1|341.6|340.9|10860
1724917200000|2024-08-29 07:40:00|341.5|340.3|341|340.4|341.5|340.5|340.5|340|6936
1724917500000|2024-08-29 07:45:00|342|340.5|343.2|342.4|343.2|342.5|342|340.5|15519
1724917800000|2024-08-29 07:50:00|343.1|342.2|344|343.5|344|343.5|342.7|342|3374
1724918100000|2024-08-29 07:55:00|344.1|342.9|344.4|343.5|344.5|343.5|343.4|342.9|6115
1724918400000|2024-08-29 08:00:00|344.2|343.3|344|343.2|344.2|343.3|344|343.2|8264
1724918700000|2024-08-29 08:05:00|343.9|343.5|342.7|342.1|343.9|343.5|342.7|342.1|5751
1724919000000|2024-08-29 08:10:00|342.6|341.2|341.4|340.7|342.6|341.7|341.3|340.6|6099
1724919300000|2024-08-29 08:15:00|341.3|340.8|340.5|340.1|341.3|341.1|340.5|339.8|1533
1724919600000|2024-08-29 08:20:00|340.3|339.7|340.1|339.5|340.5|340|340.1|339.5|10127
1724919900000|2024-08-29 08:25:00|340.3|339.7|340.4|340.1|340.4|340.2|340.3|339.6|7789
1724920200000|2024-08-29 08:30:00|340.7|340.2|340.6|340.2|340.7|340.3|340.5|340.1|2059
1724920500000|2024-08-29 08:35:00|340.3|339.9|340.4|340|340.4|340.1|340.1|339.8|6702
1724920800000|2024-08-29 08:40:00|340.7|340.1|341.1|340.7|341.1|340.8|340.6|340.1|6135
1724921100000|2024-08-29 08:45:00|341|341|341.3|340.9|341.3|341|341|340.9|7049
1724921400000|2024-08-29 08:50:00||341||340.9||341||340.9|2978
1724921700000|2024-08-29 08:55:00|341.1|340.8|341.9|341.2|341.9|341.2|341.1|340.7|9180
1724922000000|2024-08-29 09:00:00||341.1||341.2||341.2||341.1|717
1724922300000|2024-08-29 09:05:00|341.8|341.3|341.8|341.2|341.8|341.4|341.3|341.1|3401
1724922900000|2024-08-29 09:15:00|341.7|340.9|341.3|340.9|341.7|340.9|341.3|340.9|2560
1724923200000|2024-08-29 09:20:00|341|340.7|340.7|340.4|341|340.7|340.7|340.3|1081
1724923500000|2024-08-29 09:25:00|340.6|340.3|340.7|340.4|340.7|340.4|340.1|339.7|12984
1724923800000|2024-08-29 09:30:00|340.5|340|340.2|339.7|340.5|340|340.1|339.4|6949
1724924100000|2024-08-29 09:35:00|340.3|339.8|340.5|340.2|340.5|340.3|340.1|339.8|32642
1724924400000|2024-08-29 09:40:00|340.8|340.5|341.3|341|341.5|341|340.8|340.5|2761
1724924700000|2024-08-29 09:45:00|341.4|341.1|341.6|341.3|342|341.9|341.4|341.1|6438
1724925000000|2024-08-29 09:50:00|341.8|341.5|341.3|341|341.8|341.5|341.3|341|2105
1724925300000|2024-08-29 09:55:00|341.2|340.8|342.9|342.6|343|342.8|341.1|340.8|235463
1724925600000|2024-08-29 10:00:00|343.1|342.7|343.2|342.8|343.2|342.8|342.9|342.7|994
1724925900000|2024-08-29 10:05:00|343|342.3|342.6|342.1|343|342.5|342.6|341.9|2739
1724926200000|2024-08-29 10:10:00|342.5|342.2|343|342.7|343|342.7|342.5|342.1|1218
1724926500000|2024-08-29 10:15:00|343.2|342.8|342.5|341.9|343.2|342.8|342.5|341.9|854
1724926800000|2024-08-29 10:20:00|342.4|342.2|341.2|340.4|342.4|342.2|341.2|340.4|161614
1724927100000|2024-08-29 10:25:00|341.1|340.3|340.9|340.3|341.1|340.3|340.9|340.1|2546
1724927400000|2024-08-29 10:30:00|340.8|340.1|340.6|340.1|340.8|340.1|340.6|340.1|3540
1724927700000|2024-08-29 10:35:00|340.5|339.9|340.5|340|340.5|340|340.4|339.9|161193
1724928000000|2024-08-29 10:40:00|340.4||340.5||340.5||340.4||473
1724928300000|2024-08-29 10:45:00|340.6|340.1|340.6|340.1|340.8|340.5|340.6|340|3599
1724928600000|2024-08-29 10:50:00|340.7|340.2|340.5|340|340.7|340.2|340.5|340|1617
1724928900000|2024-08-29 10:55:00|||||||||901
1724929200000|2024-08-29 11:00:00|340.7|340.1|340.7|340.4|340.7|340.4|340.5|340.1|2448
1724929500000|2024-08-29 11:05:00|340.8|340.5|340.9|340.6|340.9|340.6|340.8|340.5|2304
1724929800000|2024-08-29 11:10:00|341.1|340.7|341.4|340.8|341.6|341.2|340.9|340.3|4101
1724930100000|2024-08-29 11:15:00|341.3|340.9|341.1|340.7|341.3|340.9|341.1|340.7|5556
1724930400000|2024-08-29 11:20:00|341|340.5|340.6|340.1|341|340.5|340.6|340.1|2537
1724930700000|2024-08-29 11:25:00|340.5|340.2|339.4|338.8|340.6|340.2|339.4|338.7|8941
1724931000000|2024-08-29 11:30:00|339.9|339.5|340.2|339.9|340.6|340.1|339.9|339.5|1916
1724931300000|2024-08-29 11:35:00|340|339.7|339.9|339.5|340|339.7|339.9|339.4|11874
1724931600000|2024-08-29 11:40:00|339.8||339.9||339.9||339.8||714
1724931900000|2024-08-29 11:45:00|339.8|339.4|339.9|339.5|339.9|339.5|339.4|338.9|11380
1724932200000|2024-08-29 11:50:00|340.2|339.9|339.5|339.1|340.3|340|339.5|338.8|2375
1724932500000|2024-08-29 11:55:00|339.4|338.7|340.2|339.5|340.2|339.6|339.4|338.7|2971
1724932800000|2024-08-29 12:00:00|340.9|339.6|342.4|341.3|342.4|341.3|340.9|339.5|8614
1724933100000|2024-08-29 12:05:00|342.3|341.5|342.2|341.5|342.4|341.7|342.2|341.5|4378
1724933400000|2024-08-29 12:10:00|342.1|341.7|343.6|342.8|344|342.8|341.9|341.7|1739
1724933700000|2024-08-29 12:15:00|343|342.5|342.4|342|343|342.5|342.4|342|1650
1724934000000|2024-08-29 12:20:00|342.6||342.5||342.6||342.5||1412
1724934300000|2024-08-29 12:25:00|342.6|342.1|343|342.3|343|342.3|342.4|341.9|169451
1724934600000|2024-08-29 12:30:00|342.9|342.4|341.7|341.1|342.9|342.4|341.7|341.1|17088
1724934900000|2024-08-29 12:35:00|341.6|340.7|341.1|340.7|341.6|340.7|340.6|340.3|2789
1724935200000|2024-08-29 12:40:00|340.9|340.6|340.6|340.2|341.1|340.9|340.5|340.2|1340
1724935500000|2024-08-29 12:45:00|340.3|339.8|340.4|339.9|340.7|340.5|340.3|339.8|3975
1724935800000|2024-08-29 12:50:00|340.1|339.5|340.1|339.5|340.1|339.5|340.1|339.5|871
1724936100000|2024-08-29 12:55:00|340|339.6|339.9|339.5|340.1|339.6|339.9|339.5|5650
1724936400000|2024-08-29 13:00:00|340|339.6|340|339.5|340|339.8|340|339.5|126
1724936700000|2024-08-29 13:05:00|339.9|339.1|339.4|339.1|339.9|339.2|339.1|338.3|78058
1724937000000|2024-08-29 13:10:00|339.8|339.4|339.8|339.3|339.8|339.4|339.8|339.3|2701
1724937300000|2024-08-29 13:15:00|339.7|339.4|340.2|339.8|340.2|339.9|339.7|339.3|3870
1724937600000|2024-08-29 13:20:00|340|339.1|339.9|339.3|340|339.3|339.8|339.1|1569
1724937900000|2024-08-29 13:25:00|339.8|339.4|340|339.4|340.4|340.1|339.8|339.3|14523
1724938200000|2024-08-29 13:30:00|339.9|339.5|340.2|339.7|340.3|340|339.9|339.5|3082
1724938500000|2024-08-29 13:35:00|||||||||232
1724938800000|2024-08-29 13:40:00|339.7|339.5|339.6|339.3|339.7|339.5|339.5|339|9210
1724939100000|2024-08-29 13:45:00|339.7|339.5|339.6|339.3|340.1|340|339.6|339.3|21067
1724939400000|2024-08-29 13:50:00|339.5|339|339.2|338.8|339.5|339.1|339.1|338.7|15008
1724939700000|2024-08-29 13:55:00|338.9|338.4|339.7|339.2|339.7|339.2|338.8|338.3|6647
1724940000000|2024-08-29 14:00:00|339.9|339.3|340.1|339.7|340.2|339.9|339.7|339.3|232717
1724940300000|2024-08-29 14:05:00|340|339.4|340|339.6|340|339.7|339.5|339.2|2806
1724940600000|2024-08-29 14:10:00|340.1|339.7|340.1|339.8|340.6|340.3|340|339.7|11976
1724940900000|2024-08-29 14:15:00|340|339.7|341.1|340.8|341.6|341|339.9|339.7|5265
1724941200000|2024-08-29 14:20:00|341.2|341.1|341.1|340.8|341.4|341.1|340.9|340.7|7115
1724941500000|2024-08-29 14:25:00|340.8|340.7|340.6|340.2|340.8|340.7|340.4|340.2|26910
1724941800000|2024-08-29 14:30:00|340.5|339.8|339.8|339.6|340.5|339.8|339.8|339.6|2489
1724942100000|2024-08-29 14:35:00|339.7|339.2|339.8|339.5|339.8|339.5|339.3|339.1|1162
1724942400000|2024-08-29 14:40:00|339.9|339.6|340.5|340.2|340.8|340.6|339.6|339.4|8489
1724942700000|2024-08-29 14:45:00|340.4|340.1|339.7|339.5|340.4|340.1|339.6|339.3|2943
1724943000000|2024-08-29 14:50:00|339.9|339.6|339.7|339.4|339.9|339.6|339.6|339.3|3478
1724943300000|2024-08-29 14:55:00|339.3|338.9|339.1|339|339.5|339.3|339.1|338.9|5032
1724943600000|2024-08-29 15:00:00|339.2|339.1|339.2|338.9|339.3|339.1|339.1|338.9|17750
1724943900000|2024-08-29 15:05:00|339.3|339|339.5|339.3|339.5|339.4|339.3|339|9908
1724944200000|2024-08-29 15:10:00|339.4|339.1|339.2|338.9|339.4|339.2|339.1|338.9|4121
1724944500000|2024-08-29 15:15:00|339|338.8|338.9|338.7|339|338.8|338.6|338.3|10915
1724944800000|2024-08-29 15:20:00|339.1|338.9|339|338.8|339.4|339.2|338.9|338.6|44590
1724945100000|2024-08-29 15:25:00|339.1|339|341.3|339.7|341.3|339.8|339.1|338.9|14790
1725001200000|2024-08-30 07:00:00|344.9|337.9|340.8|338.3|344.9|338.3|340.8|337.9|10139
1725001500000|2024-08-30 07:05:00|||||||||2311
1725001800000|2024-08-30 07:10:00|340.7||339.4||340.7||339.4||342
1725002100000|2024-08-30 07:15:00|339.6|338.8|340.7|340|340.8|340|339.6|338.8|2352
1725002400000|2024-08-30 07:20:00|340.3|339.8|339.3|338.2|340.3|340|339.3|338.2|3984
1725002700000|2024-08-30 07:25:00||338.3||338.3||338.3||338.3|4094
1725003000000|2024-08-30 07:30:00|340.1|339.4|340.7|339.7|340.7|339.7|340.1|339.4|836
1725003300000|2024-08-30 07:35:00|340.1|339.8|340.6|339.7|340.7|339.8|340.1|339.7|1367
1725003600000|2024-08-30 07:40:00|340.1|339.8|340.6|339.8|340.6|339.8|340.1|339.8|916
1725003900000|2024-08-30 07:45:00|340.5|339.9|340.6|340|340.6|340|340.1|339.9|24039
1725004200000|2024-08-30 07:50:00|341.3|340.5|341.2|340.5|341.3|340.5|341.1|340.5|2214
1725004500000|2024-08-30 07:55:00|341.1|340|340.6|340|341.1|340|340|339.9|659
1725004800000|2024-08-30 08:00:00|340.5|339.7|340.2|339.8|340.5|339.8|340|339.7|2332
1725005100000|2024-08-30 08:05:00|340|339.4|340.5|339.7|340.5|339.8|340|339.4|6645
1725005400000|2024-08-30 08:10:00|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|2182
1725005700000|2024-08-30 08:15:00|340.3|340.2|340.8|340.2|341.2|340.4|340.2|340.2|2731
1725006000000|2024-08-30 08:20:00|340.4|339.8|340.3|339.8|340.6|339.8|340.3|339.8|9488
1725006300000|2024-08-30 08:25:00|340.4|340|341|340.6|341.2|340.8|340.4|340|5400
1725006600000|2024-08-30 08:30:00|340.9|340.1|340.4|339.7|340.9|340.1|340.2|339.7|1617
1725006900000|2024-08-30 08:35:00|340.3||340||340.3||340||2605
1725007200000|2024-08-30 08:40:00|340.2|339.8|340.6|340.2|340.6|340.2|340.2|339.8|1509
1725007500000|2024-08-30 08:45:00|||||||||2721
1725007800000|2024-08-30 08:50:00|340.5|339.7|340.6|340|340.6|340|340.1|339.6|608
1725008100000|2024-08-30 08:55:00|340.5|340.2|340.8|340.3|340.9|340.4|340.5|340.2|367
1725008400000|2024-08-30 09:00:00|341|340.4|340.7|340.1|341|340.4|340.5|340|601
1725008700000|2024-08-30 09:05:00|340.6|340.2|340.7|340.1|340.7|340.2|340.6|340.1|0
1724742000000|2024-08-27 07:00:00|359.9|351.5|371.9|368.9|371.9|368.9|353.5|351.5|26761
1724742300000|2024-08-27 07:05:00|372.2|366.5|364.8|362.2|372.2|366.7|364.8|361.8|9639
1724742600000|2024-08-27 07:10:00|364.4|361.6|366.6|365.2|366.9|365.8|364.2|361.5|12347
1724742900000|2024-08-27 07:15:00|366.9|365.3|365.7|363.9|367|365.3|365.6|363.7|6993
1724743200000|2024-08-27 07:20:00|365.6|363.7|362.6|360.8|365.6|364|362.5|360.7|6172
1724743500000|2024-08-27 07:25:00|363.1|361.8|364.3|363.4|364.5|363.5|363|361.5|4200
1724743800000|2024-08-27 07:30:00|364.2|363.3|363.9|362.8|364.2|363.3|363.9|362.2|1057
1724744100000|2024-08-27 07:35:00|363.7|362.9|363.7|363.1|363.7|363.1|363.7|362.9|8368
1724744400000|2024-08-27 07:40:00|363.9|363.2|365.7|364.6|365.9|365.3|363.7|363.1|3614
1724744700000|2024-08-27 07:45:00|365.6|364.7|365.8|364.8|365.9|364.8|365.6|364.7|4180
1724745000000|2024-08-27 07:50:00|365.7|364.7|366.4|365.5|366.4|365.6|365.4|364.6|12650
1724745300000|2024-08-27 07:55:00|366|365.4|365.1|364.4|366.3|365.5|365|364.4|7368
1724745600000|2024-08-27 08:00:00|366|365.4|365.3|364.6|366.7|365.5|365.2|364.6|10293
1724745900000|2024-08-27 08:05:00|365.2||365.4||365.4||364.8||863
1724746200000|2024-08-27 08:10:00|365.3|364.9|366.4|365.6|368.5|367.5|365.3|364.9|1604
1724746500000|2024-08-27 08:15:00|366.3|365.4|366.3|366|366.4|366|365.8|365.4|4718
1724746800000|2024-08-27 08:20:00|366.4|366.1|366.7|366.3|366.7|366.4|366.4|366.1|2917
1724747100000|2024-08-27 08:25:00|366.3|366.4|366.7|366.3|366.7|366.4|366.3|366|9788
1724747400000|2024-08-27 08:30:00|367.2|366.4|367.1|366.3|367.2|366.4|367|366.3|6953
1724747700000|2024-08-27 08:35:00|366.9|366.1|366.3|366|366.9|366.1|366.3|366|5832
1724748000000|2024-08-27 08:40:00|366.1|366.2|366.4|365.7|366.5|366.2|366.1|365.7|2405
1724748300000|2024-08-27 08:45:00|366.7|365.8|365.4|365|366.7|366.3|365.4|365|14536
1724748600000|2024-08-27 08:50:00|365.3|364.8|365.3|364.5|365.3|364.8|365|364.5|11141
1724748900000|2024-08-27 08:55:00|365.2|364.6|365.3|364.8|365.4|364.9|364.8|364.3|2106
1724749200000|2024-08-27 09:00:00|365.2|364.5|364.8|364.3|365.2|364.5|364.8|364.3|1626
1724749500000|2024-08-27 09:05:00|364.5|364.4|365.2|364.5|365.2|364.5|364.5|364.4|1339
1724749800000|2024-08-27 09:10:00|365.1||365.1||365.1||365.1||400
1724750100000|2024-08-27 09:15:00|364.6|364.4|364.5|364.1|364.6|364.4|364.4|364.1|2009
1724750400000|2024-08-27 09:20:00|364.3|363.9|364.7|364.3|364.8|364.3|364|363.6|3564
1724750700000|2024-08-27 09:25:00|364.9|364.6|364.8|364.4|365.1|364.8|364.8|364.4|908
1724751000000|2024-08-27 09:30:00|364.7|364.3|364.3|363.8|364.7|364.3|364.3|363.8|2668
1724751300000|2024-08-27 09:35:00|364|363.5|362.9|362.5|364|363.5|362.9|362.1|3421
1724751600000|2024-08-27 09:40:00|363.2|362.6|362|361.5|363.2|362.6|362|361.5|5067
1724751900000|2024-08-27 09:45:00|361.9|361.1|361.5|360.9|361.9|361.1|361.4|360.9|5338
1724752200000|2024-08-27 09:50:00|361.7|361|362|361.6|362|361.6|361.7|361|597
1724752500000|2024-08-27 09:55:00|361.9|361.8|362|361.4|362.2|361.8|361.9|361.4|940
1724752800000|2024-08-27 10:00:00|362.1|361.6|362|361.6|362.1|361.6|362|361.6|2609
1724753100000|2024-08-27 10:05:00|361.5|361.8|360.2|359.6|361.5|361.8|360.1|359.4|12296
1724753400000|2024-08-27 10:10:00|360.7|359.7|359.9|359.2|361.2|360.9|359.9|359.1|6269
1724753700000|2024-08-27 10:15:00|359.8|359.3|361|360.2|361|360.4|359.8|359.2|1795
1724754000000|2024-08-27 10:20:00|360.9|360.3|361|360.4|361|360.4|360.9|360.3|3626
1724754300000|2024-08-27 10:25:00|361.2|360.7|361.3|361|361.3|361|361.2|360.7|2696
1724754600000|2024-08-27 10:30:00|361.2|360.8|361.3|361.1|361.3|361.1|361.1|360.8|124
1724754900000|2024-08-27 10:35:00|361.2|361|361.3|361|361.3|361|361.2|361|1171
1724755200000|2024-08-27 10:40:00|361.2|361.2|361.3|361.2|361.3|361.2|361.2|361|3062
1724755500000|2024-08-27 10:45:00||361||361.1||361.1||361|1228
1724755800000|2024-08-27 10:50:00|361.8|361.2|361.5|361|361.8|361.6|361.4|361|2747
1724756100000|2024-08-27 10:55:00|||||||||19
1724756400000|2024-08-27 11:00:00|361.4|360.4|361.2|361|361.4|361.1|360.8|360.3|2003
1724756700000|2024-08-27 11:05:00||360.6||360.7||360.7||360.6|185
1724757000000|2024-08-27 11:10:00|361.1|361.2|361.1|360.6|361.6|361.2|361.1|360.6|752
1724757300000|2024-08-27 11:15:00|361||361||361||361||1429
1724757600000|2024-08-27 11:20:00|360.9|360.7|361.4|360.9|361.4|360.9|360.9|360.7|1220
1724757900000|2024-08-27 11:25:00|361.2|361|361.1|360.9|361.2|361.2|361.1|360.9|2036
1724758200000|2024-08-27 11:30:00|361|360.8|361.4|361|361.5|361|361|360.7|4226
1724758500000|2024-08-27 11:35:00|361.3|360.7|361.1|360.6|361.3|360.7|361.1|360.6|607
1724758800000|2024-08-27 11:40:00|361||361||361||361||600
1724759100000|2024-08-27 11:45:00|360.8|360.4|360.1|359.9|360.8|360.4|360.1|359.9|2952
1724759400000|2024-08-27 11:50:00|360|360.1|360.3|360|360.3|360.1|360|360|1308
1724759700000|2024-08-27 11:55:00|360.2|359.9|360.2|359.8|360.2|359.9|360.1|359.6|1196
1724760000000|2024-08-27 12:00:00|360|359.7|359.8|359.4|360|359.7|359.3|358.8|2316
1724760300000|2024-08-27 12:05:00|359.7|359.1|359.5|359.1|359.7|359.1|359.5|359.1|676
1724760600000|2024-08-27 12:10:00|||||||||1001
1724760900000|2024-08-27 12:15:00|359.3||359.3||359.3||359.3||6912
1724761200000|2024-08-27 12:20:00|359.5|359.2|359.3|359.1|359.5|359.2|359.3|359|649
1724761500000|2024-08-27 12:25:00|359.2|359|359.2|358.9|359.2|359|359.2|358.9|2382
1724761800000|2024-08-27 12:30:00|359.1|358.5|358.7|358|359.1|358.5|358.3|357.8|47316
1724762100000|2024-08-27 12:35:00|358.6|358.1|358.2|357.7|358.7|358.1|358.2|357.7|959
1724762400000|2024-08-27 12:40:00|358.1|357.6|358.2|357.6|358.2|357.6|358.1|357.6|1224
1724762700000|2024-08-27 12:45:00|357.8|357.3|356.4|355.7|357.8|357.4|356.4|355.7|2266
1724763000000|2024-08-27 12:50:00|356.3|355.4|355.6|355.1|356.3|355.4|355.6|355.1|375
1724763300000|2024-08-27 12:55:00|355.9|355.3|356.4|356|356.4|356|355.8|355.3|7732
1724763600000|2024-08-27 13:00:00|356.3|355.9|356.4|355.9|356.4|356|355.2|354.7|9060
1724763900000|2024-08-27 13:05:00|356.8|356|356.8|356.4|358.5|357.4|356.7|356|11961
1724764200000|2024-08-27 13:10:00|||||||||5722
1724764500000|2024-08-27 13:15:00|356.5|356.5|355.7|355.4|356.5|356.5|355.7|355.4|3860
1724764800000|2024-08-27 13:20:00|355.6|355.2|356.4|355.9|356.4|355.9|355.3|354.7|5924
1724765100000|2024-08-27 13:25:00|356.3|355.8|354.9|354.4|356.3|355.8|354.9|354.4|5836
1724765400000|2024-08-27 13:30:00|354.5|354.1|354|353.6|354.5|354.1|354|353.6|16507
1724765700000|2024-08-27 13:35:00|354.7|354.1|354.6|354.1|354.7|354.1|354.6|354.1|11095
1724766000000|2024-08-27 13:40:00|354.3|353.8|354.2|353.9|354.3|353.9|353.6|353.3|5243
1724766300000|2024-08-27 13:45:00|354|353.7|353|352.7|354.1|353.7|353|352.7|6305
1724766600000|2024-08-27 13:50:00|353.1|352.8|352.8|352.6|353.1|352.8|352.8|352.5|4917
1724766900000|2024-08-27 13:55:00|352.7|352.5|354.6|354.2|354.7|354.2|352.7|352.5|14609
1724767200000|2024-08-27 14:00:00|355|354.4|355|354.8|355.6|355|354.7|354.4|2738
1724767500000|2024-08-27 14:05:00|354.7|354.3|353.9|353.5|354.7|354.3|353.9|353.5|18163
1724767800000|2024-08-27 14:10:00|354|353.8|354.8|354.4|354.9|354.6|353.9|353.6|23590
1724768100000|2024-08-27 14:15:00|354.9|354.7|355.3|355.1|355.3|355.1|354.6|354.4|3658
1724768400000|2024-08-27 14:20:00|355.2|354.8|356.1|355.7|356.2|355.7|355.1|354.8|3074
1724768700000|2024-08-27 14:25:00|356.2|355.8|356|355.6|356.2|355.9|355.8|355.5|4587
1724769000000|2024-08-27 14:30:00|355.9|355.5|355.8|355.5|355.9|355.6|355.7|355.5|1972
1724769300000|2024-08-27 14:35:00|355.5|355.6|355.5|355.3|355.5|355.6|355.5|355.3|2422
1724769600000|2024-08-27 14:40:00|355.2|355|355.5|355.1|355.6|355.5|355.2|355|2487
1724769900000|2024-08-27 14:45:00|355.4|355.2|355.9|355.6|355.9|355.6|355.3|355.2|5032
1724770200000|2024-08-27 14:50:00|356.1|355.8|355.6|355.3|356.1|355.8|355.6|355.3|6838
1724770500000|2024-08-27 14:55:00|356|355.4|355.6|355.3|356.4|355.9|355.5|355.3|10884
1724770800000|2024-08-27 15:00:00|355.5|355.4|355.7|355.5|356|355.8|355.5|355.4|15685
1724771100000|2024-08-27 15:05:00|355.6|355.4|355.3|355.1|355.6|355.5|355.3|355.1|6941
1724771400000|2024-08-27 15:10:00|355.1|355|355|354.8|355.1|355|354.9|354.7|7428
1724771700000|2024-08-27 15:15:00|355.2|355|355.3|355.1|355.7|355.5|355.1|354.8|14039
1724772000000|2024-08-27 15:20:00|355.6|355.3|355.8|355.6|355.8|355.6|355.5|355.3|15296
1724772300000|2024-08-27 15:25:00|355.7|355.7|356.2|355.5|356.3|356.2|355.6|355.2|35378
1724828400000|2024-08-28 07:00:00|360.1|350.2|355.3|353|360.1|353|354.1|350.2|9514
1724828700000|2024-08-28 07:05:00|355.2|353.8|353.3|351.8|355.2|353.9|353.3|351.8|1577
1724829000000|2024-08-28 07:10:00|352.7|350.9|353.4|352.3|353.5|352.3|351.9|350|10751
1724829300000|2024-08-28 07:15:00|353.5|352.2|353|352|353.5|352.2|352.3|351.1|12052
1724829600000|2024-08-28 07:20:00|352.8|352.8|352.7|351.5|353.5|352.8|352.7|351.5|3730
1724829900000|2024-08-28 07:25:00|352.9|352.3|353.4|352.7|353.4|352.7|352.9|352.3|6515
1724830200000|2024-08-28 07:30:00|353.3|352.6|350.7|350|353.3|352.6|350.7|350|12580
1724830500000|2024-08-28 07:35:00|351.3|350.6|351.6|350.8|351.9|351|351.3|350.5|1051
1724830800000|2024-08-28 07:40:00|351.5|350.9|351.4|350.5|351.5|351|351.3|350.3|979
1724831100000|2024-08-28 07:45:00|351.5|350.6|351.9|351.2|351.9|351.2|351.5|350.6|4586
1724831400000|2024-08-28 07:50:00|352.3|351.7|351.5|351.2|352.3|351.7|351.5|351.2|2349
1724831700000|2024-08-28 07:55:00|351.7|351.3|351.9|351.2|351.9|351.3|351.7|351.2|2129
1724832000000|2024-08-28 08:00:00|351.8|351.1|351.9|351.2|351.9|351.2|351.8|351.1|3346
1724832300000|2024-08-28 08:05:00|||||||||2947
1724832600000|2024-08-28 08:10:00|||||||||344
1724832900000|2024-08-28 08:15:00|||||||||4538
1724833200000|2024-08-28 08:20:00|351.8|350.8|351.3|350.7|351.8|351.1|351.1|350.6|3978
1724833500000|2024-08-28 08:25:00|351.2|350|350.6|350.1|351.2|350.5|350.2|349.4|11735
1724833800000|2024-08-28 08:30:00|351.5|350|350.5|349.9|351.5|350.9|350.5|349.9|1140
1724834100000|2024-08-28 08:35:00|350.8|350.4|350.3|349.3|351.1|350.4|350.3|349.3|6375
1724834400000|2024-08-28 08:40:00|350.1|349.4|350.5|350.3|350.5|350.3|349.9|349.4|3228
1724834700000|2024-08-28 08:45:00|350.8|350.4|350|349.2|350.8|350.4|350|349.2|14179
1724835000000|2024-08-28 08:50:00|349.9|349|349.8|348.9|349.9|349.6|349.1|348.4|11475
1724835300000|2024-08-28 08:55:00|349.7|349|350.2|349.7|350.2|350|349.6|348.9|6085
1724835600000|2024-08-28 09:00:00|350.4|350|349.9|349.2|350.4|350.2|349.9|349.2|9273
1724835900000|2024-08-28 09:05:00||349.3||349.3||349.3||349.3|7364
1724836200000|2024-08-28 09:10:00|349.8|349.4|349.7|349.2|350.2|349.8|349.7|349.1|34573
1724836500000|2024-08-28 09:15:00|349.5|349.1|349.4|349.1|349.5|349.1|349.4|349.1|1919
1724836800000|2024-08-28 09:20:00|349.3|349.2|350.2|349.8|350.3|349.8|349.3|349.2|4078
1724837100000|2024-08-28 09:25:00|350.1|349.6|350.2|349.5|350.2|349.6|349.9|349.3|19988
1724837400000|2024-08-28 09:30:00|350.1|349.4|349.4|348.9|350.1|349.4|349.3|348.9|4398
1724837700000|2024-08-28 09:35:00|349.1|348.4|349|348.6|349.1|348.6|348.3|348|6043
1724838000000|2024-08-28 09:40:00|348.9|348.5|348.9|348.4|348.9|348.5|348.9|348.4|28
1724838300000|2024-08-28 09:45:00|348.8|348.5|348.7|348.3|348.8|348.5|348.7|348.3|2064
1724838600000|2024-08-28 09:50:00|348|348.2|348|347.6|348|348.2|347.7|347.3|7414
1724838900000|2024-08-28 09:55:00|347.9|347.4|348.5|348.1|348.5|348.1|347.9|347.4|2849
1724839200000|2024-08-28 10:00:00|348.3|348|347.8|347.3|348.3|348|347.8|347.1|1230
1724839500000|2024-08-28 10:05:00|347.3|346.8|347.5|347.1|347.5|347.2|346.9|346.2|16037
1724839800000|2024-08-28 10:10:00|347.4|346.7|347.2|346.9|347.4|347.2|347.2|346.7|9209
1724840100000|2024-08-28 10:15:00|347|346.7|346.9|346.4|347|346.7|346.9|346.4|495
1724840400000|2024-08-28 10:20:00|346.8|346.3|346.5|346.1|346.8|346.3|346.5|346.1|6300
1724840700000|2024-08-28 10:25:00|346.7|346.2|346.3|346|346.7|346.2|346.3|345.6|12745
1724841000000|2024-08-28 10:30:00|346.2|345.5|346.2|345.4|346.2|345.6|346.1|345.4|2428
1724841300000|2024-08-28 10:35:00|346.1|345.6|346.1|345.6|346.1|345.6|346.1|345.6|787
1724841600000|2024-08-28 10:40:00|345.8|345.2|345.1|344.5|345.8|345.2|344.8|344.5|22158
1724841900000|2024-08-28 10:45:00|345.2|344.6|345.7|345.2|346.1|345.6|345|344.6|10070
1724842200000|2024-08-28 10:50:00|345.6|344.7|345.6|345.3|346.1|345.7|345.1|344.6|9978
1724842500000|2024-08-28 10:55:00|345.7|345|346.4|345.9|346.4|345.9|345.7|345|3808
1724842800000|2024-08-28 11:00:00|346.2|345.8|346.3|345.8|346.3|345.8|346.2|345.8|13844
1724843100000|2024-08-28 11:05:00|346|345.4|345.8|345.4|346|345.6|345.7|345.2|7123
1724843400000|2024-08-28 11:10:00|345.7|345.3|345.4|345|345.7|345.3|345.4|345|1453
1724843700000|2024-08-28 11:15:00|345.3|344.5|344.5|344.1|345.3|344.5|344.4|343.8|2703
1724844000000|2024-08-28 11:20:00|344.3|343.8|343.9|343.3|344.3|344.1|343.9|343.2|3366
1724844300000|2024-08-28 11:25:00|343.7|343.2|343.9|343.7|343.9|343.7|343.7|343.2|2933
1724844600000|2024-08-28 11:30:00|344|343.9|344.2|343.9|344.5|344.3|344|343.7|38152
1724844900000|2024-08-28 11:35:00|344|343.6|343.7|343.1|344|343.6|343.7|343.1|5890
1724845200000|2024-08-28 11:40:00|343.6||343.7||343.7||343.6||15128
1724845500000|2024-08-28 11:45:00|344.1|343.2|343.7|343.4|344.1|343.9|343.7|343.2|17788
1724845800000|2024-08-28 11:50:00|343.3|343.1|343.7|343.4|343.7|343.4|343.2|343|4526
1724846100000|2024-08-28 11:55:00||343.3||343.1||343.3||343.1|4271
1724846400000|2024-08-28 12:00:00|343.8|343.2|344.9|344.2|345.8|345.2|343.8|343.2|14337
1724846700000|2024-08-28 12:05:00|344.8|344|344.2|343.5|344.8|344|344.1|343.5|1221
1724847000000|2024-08-28 12:10:00|344.3|342.9|343.3|342.9|344.3|342.9|343.2|342.7|6939
1724847300000|2024-08-28 12:15:00|343.2|342.7|343.4|342.8|343.4|342.9|343|342.5|1197
1724847600000|2024-08-28 12:20:00|343.3|342.9|342.7|342.3|343.5|343.1|342.7|342.3|2303
1724847900000|2024-08-28 12:25:00|342.6|342|342.6|341.8|342.7|342.3|342.2|341.8|3277
1724848200000|2024-08-28 12:30:00|342.7|341.9|342.8|342.3|342.8|342.6|342.3|341.8|5224
1724848500000|2024-08-28 12:35:00|343|342.6|342.6|342|343|342.6|342.3|342|1167
1724848800000|2024-08-28 12:40:00|342.7|342.2|342.7|342.3|342.7|342.3|342.7|342.2|7309
1724849100000|2024-08-28 12:45:00|343|342.4|342.9|342.4|343|342.4|342.9|342.4|2870
1724849400000|2024-08-28 12:50:00|||||||||2394
1724849700000|2024-08-28 12:55:00|342.8|341.9|341.7|341.3|342.8|342.6|341.7|341.2|5483
1724850000000|2024-08-28 13:00:00|342.1|341.7|342.7|342.3|342.7|342.3|342.1|341.7|9960
1724850300000|2024-08-28 13:05:00|342.6|342.6|343.3|342.8|343.3|342.8|342.6|342.6|6479
1724850600000|2024-08-28 13:10:00|342.9|342.6|342.4|341.9|343.2|342.6|342.1|341.5|15546
1724850900000|2024-08-28 13:15:00|342.3|341.8|342.2|341.8|342.3|342.1|342|341.7|4218
1724851200000|2024-08-28 13:20:00|342.5|342.1|343.1|342.7|343.1|342.9|342.5|342.1|8173
1724851500000|2024-08-28 13:25:00|343|342.6|343.1|342.6|343.1|342.6|343|342.6|2969
1724851800000|2024-08-28 13:30:00|343.3|343|344.2|343.9|344.2|343.9|343.3|342.9|33594
1724852100000|2024-08-28 13:35:00|344.1|343.6|344.3|344|344.3|344.1|343.7|343.4|4213
1724852400000|2024-08-28 13:40:00|344.4|344.1|344.1|343.6|344.5|344.2|343.9|343.6|5388
1724852700000|2024-08-28 13:45:00|344|343.9|344.4|344|344.4|344.2|343.9|343.6|6847
1724853000000|2024-08-28 13:50:00|344.5|344.1|344.3|344.2|344.5|344.2|344.3|344.1|30240
1724853300000|2024-08-28 13:55:00|344.4|344.1|345.1|344.7|345.1|344.9|344.3|344.1|8442
1724853600000|2024-08-28 14:00:00|345|344.8|343.8|343.2|345.4|345.1|343.8|343.1|21865
1724853900000|2024-08-28 14:05:00|344.4|343.1|344|343.4|344.4|344.2|344|343.1|2387
1724854200000|2024-08-28 14:10:00|343.9|343.1|343.3|342.7|343.9|343.1|343.3|342.7|2425
1724854500000|2024-08-28 14:15:00|342.9|342.8|341.9|341.4|342.9|342.9|341.6|341.2|4111
1724854800000|2024-08-28 14:20:00|341.8|341.5|342.2|341.8|342.8|342.3|341.6|341.2|28438
1724855100000|2024-08-28 14:25:00|342.1|341.9|342.5|342.2|342.7|342.4|342.1|341.9|3997
1724855400000|2024-08-28 14:30:00|342.6|342.3|344.4|344|344.4|344|342.6|342.2|11298
1724855700000|2024-08-28 14:35:00|344.5|344.1|344.6|344.3|345.9|345.3|344.4|344.1|8110
1724856000000|2024-08-28 14:40:00|344.5|344.2|343.7|343.1|344.5|344.2|343.7|343.1|10111
1724856300000|2024-08-28 14:45:00|343.3|343.2|341.6|341.1|343.3|343.2|341.5|341.1|9047
1724856600000|2024-08-28 14:50:00|341.7|341.3|341.4|341.1|341.8|341.7|341.2|340.9|20294
1724856900000|2024-08-28 14:55:00|341.6|341.4|341.9|341.6|342.5|342.2|341.6|341.4|17422
1724857200000|2024-08-28 15:00:00|341.8|341.5|341.4|341.1|341.8|341.5|341|340.8|6255
1724857500000|2024-08-28 15:05:00|341.5|341.3|341.9|341.6|342.8|342.6|341.5|341.2|28057
1724857800000|2024-08-28 15:10:00|341.7|341.5|341.4|341|341.9|341.7|341|340.7|7124
1724858100000|2024-08-28 15:15:00|341.2|341.1|341.2|341|341.2|341.1|341|340.6|33031
1724858400000|2024-08-28 15:20:00|341.4|341.2|340.9|340.6|341.4|341.2|340.7|340.5|40221
1724858700000|2024-08-28 15:25:00|341|340.7|341.3|340.9|341.4|341.2|340.9|340.7|43616
1724914800000|2024-08-29 07:00:00|341.2|339.7|344.9|343.3|344.9|343.6|341.2|339.7|6482
1724915100000|2024-08-29 07:05:00|345.3|343.4|342.2|340.8|345.3|343.4|342.2|340.7|1766
1724915400000|2024-08-29 07:10:00|343.2|340.9|343.5|342.5|343.6|342.9|342.3|340.9|4205
1724915700000|2024-08-29 07:15:00|343.4|342.4|343.6|342.4|344.2|343.3|343.2|342.3|6650
1724916000000|2024-08-29 07:20:00|343.5|342.5|341.1|340.2|343.7|343.1|341.1|340.2|6052
1724916300000|2024-08-29 07:25:00|341|340.3|340.7|340|341|340.3|339.1|338.7|39114
1724916600000|2024-08-29 07:30:00|340.8|340.4|341.7|341|341.8|341|340.8|340.4|3103
1724916900000|2024-08-29 07:35:00|341.8|341.1|341.6|340.9|343|342.1|341.6|340.9|10860
1724917200000|2024-08-29 07:40:00|341.5|340.3|341|340.4|341.5|340.5|340.5|340|6936
1724917500000|2024-08-29 07:45:00|342|340.5|343.2|342.4|343.2|342.5|342|340.5|15519
1724917800000|2024-08-29 07:50:00|343.1|342.2|344|343.5|344|343.5|342.7|342|3374
1724918100000|2024-08-29 07:55:00|344.1|342.9|344.4|343.5|344.5|343.5|343.4|342.9|6115
1724918400000|2024-08-29 08:00:00|344.2|343.3|344|343.2|344.2|343.3|344|343.2|8264
1724918700000|2024-08-29 08:05:00|343.9|343.5|342.7|342.1|343.9|343.5|342.7|342.1|5751
1724919000000|2024-08-29 08:10:00|342.6|341.2|341.4|340.7|342.6|341.7|341.3|340.6|6099
1724919300000|2024-08-29 08:15:00|341.3|340.8|340.5|340.1|341.3|341.1|340.5|339.8|1533
1724919600000|2024-08-29 08:20:00|340.3|339.7|340.1|339.5|340.5|340|340.1|339.5|10127
1724919900000|2024-08-29 08:25:00|340.3|339.7|340.4|340.1|340.4|340.2|340.3|339.6|7789
1724920200000|2024-08-29 08:30:00|340.7|340.2|340.6|340.2|340.7|340.3|340.5|340.1|2059
1724920500000|2024-08-29 08:35:00|340.3|339.9|340.4|340|340.4|340.1|340.1|339.8|6702
1724920800000|2024-08-29 08:40:00|340.7|340.1|341.1|340.7|341.1|340.8|340.6|340.1|6135
1724921100000|2024-08-29 08:45:00|341|341|341.3|340.9|341.3|341|341|340.9|7049
1724921400000|2024-08-29 08:50:00||341||340.9||341||340.9|2978
1724921700000|2024-08-29 08:55:00|341.1|340.8|341.9|341.2|341.9|341.2|341.1|340.7|9180
1724922000000|2024-08-29 09:00:00||341.1||341.2||341.2||341.1|717
1724922300000|2024-08-29 09:05:00|341.8|341.3|341.8|341.2|341.8|341.4|341.3|341.1|3401
1724922900000|2024-08-29 09:15:00|341.7|340.9|341.3|340.9|341.7|340.9|341.3|340.9|2560
1724923200000|2024-08-29 09:20:00|341|340.7|340.7|340.4|341|340.7|340.7|340.3|1081
1724923500000|2024-08-29 09:25:00|340.6|340.3|340.7|340.4|340.7|340.4|340.1|339.7|12984
1724923800000|2024-08-29 09:30:00|340.5|340|340.2|339.7|340.5|340|340.1|339.4|6949
1724924100000|2024-08-29 09:35:00|340.3|339.8|340.5|340.2|340.5|340.3|340.1|339.8|32642
1724924400000|2024-08-29 09:40:00|340.8|340.5|341.3|341|341.5|341|340.8|340.5|2761
1724924700000|2024-08-29 09:45:00|341.4|341.1|341.6|341.3|342|341.9|341.4|341.1|6438
1724925000000|2024-08-29 09:50:00|341.8|341.5|341.3|341|341.8|341.5|341.3|341|2105
1724925300000|2024-08-29 09:55:00|341.2|340.8|342.9|342.6|343|342.8|341.1|340.8|235463
1724925600000|2024-08-29 10:00:00|343.1|342.7|343.2|342.8|343.2|342.8|342.9|342.7|994
1724925900000|2024-08-29 10:05:00|343|342.3|342.6|342.1|343|342.5|342.6|341.9|2739
1724926200000|2024-08-29 10:10:00|342.5|342.2|343|342.7|343|342.7|342.5|342.1|1218
1724926500000|2024-08-29 10:15:00|343.2|342.8|342.5|341.9|343.2|342.8|342.5|341.9|854
1724926800000|2024-08-29 10:20:00|342.4|342.2|341.2|340.4|342.4|342.2|341.2|340.4|161614
1724927100000|2024-08-29 10:25:00|341.1|340.3|340.9|340.3|341.1|340.3|340.9|340.1|2546
1724927400000|2024-08-29 10:30:00|340.8|340.1|340.6|340.1|340.8|340.1|340.6|340.1|3540
1724927700000|2024-08-29 10:35:00|340.5|339.9|340.5|340|340.5|340|340.4|339.9|161193
1724928000000|2024-08-29 10:40:00|340.4||340.5||340.5||340.4||473
1724928300000|2024-08-29 10:45:00|340.6|340.1|340.6|340.1|340.8|340.5|340.6|340|3599
1724928600000|2024-08-29 10:50:00|340.7|340.2|340.5|340|340.7|340.2|340.5|340|1617
1724928900000|2024-08-29 10:55:00|||||||||901
1724929200000|2024-08-29 11:00:00|340.7|340.1|340.7|340.4|340.7|340.4|340.5|340.1|2448
1724929500000|2024-08-29 11:05:00|340.8|340.5|340.9|340.6|340.9|340.6|340.8|340.5|2304
1724929800000|2024-08-29 11:10:00|341.1|340.7|341.4|340.8|341.6|341.2|340.9|340.3|4101
1724930100000|2024-08-29 11:15:00|341.3|340.9|341.1|340.7|341.3|340.9|341.1|340.7|5556
1724930400000|2024-08-29 11:20:00|341|340.5|340.6|340.1|341|340.5|340.6|340.1|2537
1724930700000|2024-08-29 11:25:00|340.5|340.2|339.4|338.8|340.6|340.2|339.4|338.7|8941
1724931000000|2024-08-29 11:30:00|339.9|339.5|340.2|339.9|340.6|340.1|339.9|339.5|1916
1724931300000|2024-08-29 11:35:00|340|339.7|339.9|339.5|340|339.7|339.9|339.4|11874
1724931600000|2024-08-29 11:40:00|339.8||339.9||339.9||339.8||714
1724931900000|2024-08-29 11:45:00|339.8|339.4|339.9|339.5|339.9|339.5|339.4|338.9|11380
1724932200000|2024-08-29 11:50:00|340.2|339.9|339.5|339.1|340.3|340|339.5|338.8|2375
1724932500000|2024-08-29 11:55:00|339.4|338.7|340.2|339.5|340.2|339.6|339.4|338.7|2971
1724932800000|2024-08-29 12:00:00|340.9|339.6|342.4|341.3|342.4|341.3|340.9|339.5|8614
1724933100000|2024-08-29 12:05:00|342.3|341.5|342.2|341.5|342.4|341.7|342.2|341.5|4378
1724933400000|2024-08-29 12:10:00|342.1|341.7|343.6|342.8|344|342.8|341.9|341.7|1739
1724933700000|2024-08-29 12:15:00|343|342.5|342.4|342|343|342.5|342.4|342|1650
1724934000000|2024-08-29 12:20:00|342.6||342.5||342.6||342.5||1412
1724934300000|2024-08-29 12:25:00|342.6|342.1|343|342.3|343|342.3|342.4|341.9|169451
1724934600000|2024-08-29 12:30:00|342.9|342.4|341.7|341.1|342.9|342.4|341.7|341.1|17088
1724934900000|2024-08-29 12:35:00|341.6|340.7|341.1|340.7|341.6|340.7|340.6|340.3|2789
1724935200000|2024-08-29 12:40:00|340.9|340.6|340.6|340.2|341.1|340.9|340.5|340.2|1340
1724935500000|2024-08-29 12:45:00|340.3|339.8|340.4|339.9|340.7|340.5|340.3|339.8|3975
1724935800000|2024-08-29 12:50:00|340.1|339.5|340.1|339.5|340.1|339.5|340.1|339.5|871
1724936100000|2024-08-29 12:55:00|340|339.6|339.9|339.5|340.1|339.6|339.9|339.5|5650
1724936400000|2024-08-29 13:00:00|340|339.6|340|339.5|340|339.8|340|339.5|126
1724936700000|2024-08-29 13:05:00|339.9|339.1|339.4|339.1|339.9|339.2|339.1|338.3|78058
1724937000000|2024-08-29 13:10:00|339.8|339.4|339.8|339.3|339.8|339.4|339.8|339.3|2701
1724937300000|2024-08-29 13:15:00|339.7|339.4|340.2|339.8|340.2|339.9|339.7|339.3|3870
1724937600000|2024-08-29 13:20:00|340|339.1|339.9|339.3|340|339.3|339.8|339.1|1569
1724937900000|2024-08-29 13:25:00|339.8|339.4|340|339.4|340.4|340.1|339.8|339.3|14523
1724938200000|2024-08-29 13:30:00|339.9|339.5|340.2|339.7|340.3|340|339.9|339.5|3082
1724938500000|2024-08-29 13:35:00|||||||||232
1724938800000|2024-08-29 13:40:00|339.7|339.5|339.6|339.3|339.7|339.5|339.5|339|9210
1724939100000|2024-08-29 13:45:00|339.7|339.5|339.6|339.3|340.1|340|339.6|339.3|21067
1724939400000|2024-08-29 13:50:00|339.5|339|339.2|338.8|339.5|339.1|339.1|338.7|15008
1724939700000|2024-08-29 13:55:00|338.9|338.4|339.7|339.2|339.7|339.2|338.8|338.3|6647
1724940000000|2024-08-29 14:00:00|339.9|339.3|340.1|339.7|340.2|339.9|339.7|339.3|232717
1724940300000|2024-08-29 14:05:00|340|339.4|340|339.6|340|339.7|339.5|339.2|2806
1724940600000|2024-08-29 14:10:00|340.1|339.7|340.1|339.8|340.6|340.3|340|339.7|11976
1724940900000|2024-08-29 14:15:00|340|339.7|341.1|340.8|341.6|341|339.9|339.7|5265
1724941200000|2024-08-29 14:20:00|341.2|341.1|341.1|340.8|341.4|341.1|340.9|340.7|7115
1724941500000|2024-08-29 14:25:00|340.8|340.7|340.6|340.2|340.8|340.7|340.4|340.2|26910
1724941800000|2024-08-29 14:30:00|340.5|339.8|339.8|339.6|340.5|339.8|339.8|339.6|2489
1724942100000|2024-08-29 14:35:00|339.7|339.2|339.8|339.5|339.8|339.5|339.3|339.1|1162
1724942400000|2024-08-29 14:40:00|339.9|339.6|340.5|340.2|340.8|340.6|339.6|339.4|8489
1724942700000|2024-08-29 14:45:00|340.4|340.1|339.7|339.5|340.4|340.1|339.6|339.3|2943
1724943000000|2024-08-29 14:50:00|339.9|339.6|339.7|339.4|339.9|339.6|339.6|339.3|3478
1724943300000|2024-08-29 14:55:00|339.3|338.9|339.1|339|339.5|339.3|339.1|338.9|5032
1724943600000|2024-08-29 15:00:00|339.2|339.1|339.2|338.9|339.3|339.1|339.1|338.9|17750
1724943900000|2024-08-29 15:05:00|339.3|339|339.5|339.3|339.5|339.4|339.3|339|9908
1724944200000|2024-08-29 15:10:00|339.4|339.1|339.2|338.9|339.4|339.2|339.1|338.9|4121
1724944500000|2024-08-29 15:15:00|339|338.8|338.9|338.7|339|338.8|338.6|338.3|10915
1724944800000|2024-08-29 15:20:00|339.1|338.9|339|338.8|339.4|339.2|338.9|338.6|44590
1724945100000|2024-08-29 15:25:00|339.1|339|341.3|339.7|341.3|339.8|339.1|338.9|14790
1725001200000|2024-08-30 07:00:00|344.9|337.9|340.8|338.3|344.9|338.3|340.8|337.9|10139
1725001500000|2024-08-30 07:05:00|||||||||2311
1725001800000|2024-08-30 07:10:00|340.7||339.4||340.7||339.4||342
1725002100000|2024-08-30 07:15:00|339.6|338.8|340.7|340|340.8|340|339.6|338.8|2352
1725002400000|2024-08-30 07:20:00|340.3|339.8|339.3|338.2|340.3|340|339.3|338.2|3984
1725002700000|2024-08-30 07:25:00||338.3||338.3||338.3||338.3|4094
1725003000000|2024-08-30 07:30:00|340.1|339.4|340.7|339.7|340.7|339.7|340.1|339.4|836
1725003300000|2024-08-30 07:35:00|340.1|339.8|340.6|339.7|340.7|339.8|340.1|339.7|1367
1725003600000|2024-08-30 07:40:00|340.1|339.8|340.6|339.8|340.6|339.8|340.1|339.8|916
1725003900000|2024-08-30 07:45:00|340.5|339.9|340.6|340|340.6|340|340.1|339.9|24039
1725004200000|2024-08-30 07:50:00|341.3|340.5|341.2|340.5|341.3|340.5|341.1|340.5|2214
1725004500000|2024-08-30 07:55:00|341.1|340|340.6|340|341.1|340|340|339.9|659
1725004800000|2024-08-30 08:00:00|340.5|339.7|340.2|339.8|340.5|339.8|340|339.7|2332
1725005100000|2024-08-30 08:05:00|340|339.4|340.5|339.7|340.5|339.8|340|339.4|6645
1725005400000|2024-08-30 08:10:00|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|2182
1725005700000|2024-08-30 08:15:00|340.3|340.2|340.8|340.2|341.2|340.4|340.2|340.2|2731
1725006000000|2024-08-30 08:20:00|340.4|339.8|340.3|339.8|340.6|339.8|340.3|339.8|9488
1725006300000|2024-08-30 08:25:00|340.4|340|341|340.6|341.2|340.8|340.4|340|5400
1725006600000|2024-08-30 08:30:00|340.9|340.1|340.4|339.7|340.9|340.1|340.2|339.7|1617
1725006900000|2024-08-30 08:35:00|340.3||340||340.3||340||2605
1725007200000|2024-08-30 08:40:00|340.2|339.8|340.6|340.2|340.6|340.2|340.2|339.8|1509
1725007500000|2024-08-30 08:45:00|||||||||2721
1725007800000|2024-08-30 08:50:00|340.5|339.7|340.6|340|340.6|340|340.1|339.6|608
1725008100000|2024-08-30 08:55:00|340.5|340.2|340.8|340.3|340.9|340.4|340.5|340.2|367
1725008400000|2024-08-30 09:00:00|341|340.4|340.7|340.1|341|340.4|340.5|340|601
1725008700000|2024-08-30 09:05:00|340.6|340.2|340.7|340.1|340.7|340.2|340.6|340.1|0
1725009000000|2024-08-30 09:10:00|340.6|340.1|340.4|340.1|340.6|340.1|340.2|340.1|1778
1725009300000|2024-08-30 09:15:00|340.3|340.2|340.6|340.2|340.7|340.2|340.3|340.2|443
1725009600000|2024-08-30 09:20:00|340.5|340|340.9|340.4|341|340.5|340.5|340|5947
1725009900000|2024-08-30 09:25:00|340.6|340.5|340.7|340.5|340.7|340.5|340.6|340.5|270
1725010200000|2024-08-30 09:30:00|340.4|340.3|340.1|339.8|340.4|340.3|340.1|339.8|2212
1725010500000|2024-08-30 09:35:00|340||340.1||340.1||339.9||1446
1725010800000|2024-08-30 09:40:00|339.9|339.6|338.9|338.3|340.1|339.6|338.9|338.3|2759
1725011100000|2024-08-30 09:45:00|338.7|338.4|338.2|337.9|338.7|338.4|338.2|337.9|1099
1725011400000|2024-08-30 09:50:00|338.1|337.8|337.2|336.8|338.1|337.8|336.8|335.9|13235
1725011700000|2024-08-30 09:55:00|337|336.3|336.9|336.5|337|336.5|336|335.8|13819
1725012000000|2024-08-30 10:00:00|337.2|336.6|337.4|337.1|337.4|337.1|336.9|336.3|10700
1725012300000|2024-08-30 10:05:00|||||||||588
1725012600000|2024-08-30 10:10:00|337.2|336.8|337.2|336.8|337.2|336.8|337.2|336.8|2027
1725012900000|2024-08-30 10:15:00|337.1|336.3|336.7|336.3|337.1|336.3|336.7|336.3|3845
1725013200000|2024-08-30 10:20:00||336.4||336.4||336.4||336.4|505
1725013500000|2024-08-30 10:25:00|336.6|336.2|337.2|336.8|337.2|336.8|336.5|336.2|8336
1725013800000|2024-08-30 10:30:00|337.4|337|337.7|337.3|337.7|337.4|337.4|337|3165
1725014100000|2024-08-30 10:35:00|338|337.4|338|337.6|338|337.6|338|337.4|864
1725014400000|2024-08-30 10:40:00|337.8|337.5|337.9|337.5|337.9|337.5|337.8|337.5|408
1725014700000|2024-08-30 10:45:00|337.7|337.3|337.7|337.5|337.7|337.5|337.7|337.3|3629
1725015000000|2024-08-30 10:50:00|337.8||337.8||337.8||337.8||3887
1725015300000|2024-08-30 10:55:00|337.9|337.7|337.8|337.4|337.9|337.7|337.8|337.3|1387
1725015600000|2024-08-30 11:00:00|338.2|337.3|338.9|338.5|338.9|338.5|338.2|337.3|1184
1725015900000|2024-08-30 11:05:00|339.6|339.1|339.5|338.8|339.6|339.1|339.3|338.8|2254
1725016200000|2024-08-30 11:10:00|339.4|339|339.1|338.7|339.4|339.2|339.1|338.5|553
1725016500000|2024-08-30 11:15:00|339.5|339|339.5|339|339.5|339|339.5|339|294
1725016800000|2024-08-30 11:20:00||338.9||338.9||338.9||338.9|445
1725017100000|2024-08-30 11:25:00|339.4|339|339.5|339|339.6|339.1|339.4|339|1204
1725017400000|2024-08-30 11:30:00|339.6|339.1|339.7|339.2|339.7|339.2|339.4|339.1|1791
1725017700000|2024-08-30 11:35:00|340.7|340.1|341.1|340.7|341.1|340.7|340.7|340.1|748
1725018000000|2024-08-30 11:40:00||340.8||340.7||340.8||340.7|1131
1725018300000|2024-08-30 11:45:00|341|340.5|341|340.5|341|340.5|341|340.5|198
1725018600000|2024-08-30 11:50:00|340.9|340.6|340.9|340.5|341.1|340.6|340.9|340.5|423
1725018900000|2024-08-30 11:55:00|340.8|340.3|340.8|340.2|340.9|340.3|340.7|340.2|895
1725019200000|2024-08-30 12:00:00|341.2|340.3|341.2|340.7|341.2|340.8|341.2|340.3|2196
1725019500000|2024-08-30 12:05:00|341.3|340.8|342.6|342|342.6|342|341.3|340.6|24374
1725019800000|2024-08-30 12:10:00|342.9|342.4|342.9|342.4|342.9|342.4|342.9|342.4|2008
1725020100000|2024-08-30 12:15:00|||||||||150
1725020400000|2024-08-30 12:20:00|342.8|342|342.6|342|342.8|342.3|342.5|342|5634
1725020700000|2024-08-30 12:25:00|342.5|342.8|343.9|343.1|343.9|343.1|342.5|342.8|5155
1725021000000|2024-08-30 12:30:00|344.4|343.2|343.2|342.5|344.4|343.2|343|342.5|508
1725021300000|2024-08-30 12:35:00|343.4|342.6|343.4|342.9|343.4|342.9|343.4|342.5|495
1725021600000|2024-08-30 12:40:00|343.1|343|343.2|342.8|343.4|343|343.1|342.8|1670
1725021900000|2024-08-30 12:45:00|343.1|342.2|342.2|341.3|343.1|342.2|342.1|341.2|2036
1725022200000|2024-08-30 12:50:00|342.3|341.4|341.8|341.2|342.3|341.4|341.8|341.2|1228
1725022500000|2024-08-30 12:55:00||341.3||341.3||341.3||341.3|5782
1725022800000|2024-08-30 13:00:00|341.3|340.9|341.5|341|341.5|341.2|341.2|340.9|9255
1725023100000|2024-08-30 13:05:00|341.8|341.1|341.8|341.5|341.8|341.5|341.8|341.1|1219
1725023400000|2024-08-30 13:10:00|341.5|341.1|341.3|341|341.5|341.1|341.3|341|2151
1725023700000|2024-08-30 13:15:00|341|340.4|340.9|340.4|341.3|340.8|340.9|340.4|1318
1725024000000|2024-08-30 13:20:00|||||||||250
1725024300000|2024-08-30 13:25:00|341|340.5|341.1|340.7|341.1|340.8|341|340.5|252
1725024600000|2024-08-30 13:30:00|341|340.8|341.3|340.8|341.3|340.8|340.9|340.7|2103
1725024900000|2024-08-30 13:35:00|341.7|341.4|342|341.6|342|341.7|341.7|341.4|1669
1725025200000|2024-08-30 13:40:00|342.3|341.8|342.6|342.2|342.6|342.2|342.3|341.8|1527
1725025500000|2024-08-30 13:45:00|342.3|342|342.6|342.2|342.6|342.5|342.1|342|3765
1725025800000|2024-08-30 13:50:00|342.5|342|342.8|342.5|342.8|342.6|342|341.7|2731
1725026100000|2024-08-30 13:55:00|343|342.6|343|342.6|343|342.6|343|342.6|1068
1725026400000|2024-08-30 14:00:00|343.4|342.9|342.4|342|343.4|343|342.4|342|4315
1725026700000|2024-08-30 14:05:00|342.6|342.3|343.6|343|343.6|343.2|342.5|341.9|753
1725027000000|2024-08-30 14:10:00|343.5|343.2|343.3|343|343.5|343.2|343|342.8|4119
1725027300000|2024-08-30 14:15:00|343.1|342.8|343.1|342.8|343.1|342.8|342.9|342.8|4261
1725027600000|2024-08-30 14:20:00|343.2|342.9|343.4|343.1|343.4|343.2|343|342.8|1603
1725027900000|2024-08-30 14:25:00|343.2|342.7|342.5|341.7|343.2|342.7|342.5|341.7|1890
1725028200000|2024-08-30 14:30:00|342.4|341.8|342.3|341.8|342.4|341.8|342.3|341.8|8056
1725028500000|2024-08-30 14:35:00|342.2|341.9|341.6|340.9|342.2|341.9|341.6|340.8|1603
1725028800000|2024-08-30 14:40:00|341.5|341|342.8|342.2|342.8|342.5|341.5|341|3856
1725029100000|2024-08-30 14:45:00|342.5|342.3|342.8|342.5|342.8|342.5|342.5|342.2|10233
1725029400000|2024-08-30 14:50:00|342.7|342.1|341.6|340.9|342.7|342.1|341.6|340.8|4658
1725029700000|2024-08-30 14:55:00|341.5|340.5|340.9|340.5|341.5|340.5|340.9|340.5|7380
1725030000000|2024-08-30 15:00:00|340.8|340.3|341.6|341.3|341.9|341.7|340.8|340.2|12197
1725030300000|2024-08-30 15:05:00|341.3|341|341.7|341.3|341.7|341.3|341.3|341|1150
1725030600000|2024-08-30 15:10:00|341.6|341.2|341.6|341.3|341.6|341.3|341.3|341.1|2576
1725030900000|2024-08-30 15:15:00|341.5|341.4|341.2|341|341.8|341.7|341.1|340.8|2705
1725031200000|2024-08-30 15:20:00|341.1|340.8|340.6|340.3|341.2|341|340.2|340.1|5704
1725031500000|2024-08-30 15:25:00|340.5|340.4|340.7|340|341|340.7|340.2|340|17987
1725260400000|2024-09-02 07:00:00|343.9|340.9|341.7|340.3|343.9|340.9|340.6|340|11900
1725260700000|2024-09-02 07:05:00|341.5|340.4|342.7|341.8|342.7|341.8|341.2|340.4|3989
1725261000000|2024-09-02 07:10:00|342.5|341.6|343.6|342.4|343.7|342.5|341.7|340.9|4691
1725261300000|2024-09-02 07:15:00|343.5|341.9|339.1|338.4|343.5|341.9|339.1|338.4|20987
1725261600000|2024-09-02 07:20:00|339|338.3|338.8|337.9|339.1|338.4|338.5|337.5|9850
1725261900000|2024-09-02 07:25:00|338.7|337|337.4|336.9|338.7|337|337.2|336.4|3906
1725262200000|2024-09-02 07:30:00|337.3|336.8|336.6|336.1|337.3|336.8|336.6|336.1|16613
1725262500000|2024-09-02 07:35:00|336.4|336.2|337.3|336.7|337.3|337|336.4|336.1|7242
1725262800000|2024-09-02 07:40:00||337||336.7||337||336.7|2317
1725263100000|2024-09-02 07:45:00|337.1|336.8|337.1|336.6|337.3|337.1|336.8|336.6|2513
1725263400000|2024-09-02 07:50:00|336.5|336.2|336.2|335.1|336.5|336.2|335|334.6|24062
1725263700000|2024-09-02 07:55:00|336.1|335.2|334.7|333.8|336.1|335.2|334.6|333.3|5897
1725264000000|2024-09-02 08:00:00|334.6|333.7|334.5|334|334.6|334.3|334.5|333.7|4935
1725264300000|2024-09-02 08:05:00|334.4|334.6|335.9|335.2|336.1|335.4|334.4|334.3|5089
1725264600000|2024-09-02 08:10:00|335.8|335.3|336.2|335.8|336.2|335.8|335.8|335.3|3860
1725264900000|2024-09-02 08:15:00|336|335.9|336.4|336|336.4|336.1|335.7|335.2|3341
1725265200000|2024-09-02 08:20:00|336.1|335.5|336.4|335.9|336.4|336|336|335.4|3106
1725265500000|2024-09-02 08:25:00|336.3|336.1|336.3|335.9|336.3|336.1|336.3|335.9|1199
1725265800000|2024-09-02 08:30:00|336.2|335.8|335.9|335.4|336.2|335.8|335.7|335.2|4582
1725266100000|2024-09-02 08:35:00|335.8|335.3|335.2|334.8|335.8|335.3|335.2|334.8|1692
1725266400000|2024-09-02 08:40:00|335.1|334.3|335.2|334.5|335.2|334.6|335|334.3|5995
1725266700000|2024-09-02 08:45:00|335.1|334.6|334.9|334.3|335.1|334.6|334.7|334.1|11142
1725267000000|2024-09-02 08:50:00|334.8|334.1|334|333.5|334.8|334.1|334|333.4|114123
1725267300000|2024-09-02 08:55:00|334.3|334.1|335|334.5|335|334.6|333.9|333.4|15187
1725267600000|2024-09-02 09:00:00|334.9||335||335||334.9||1160
1725267900000|2024-09-02 09:05:00|335.1|334.7|335.1|334.6|335.1|334.8|335.1|334.6|2043
1725268200000|2024-09-02 09:10:00|334.8|334.5|334.9|334.2|334.9|334.5|334.8|334.1|2390
1725268500000|2024-09-02 09:15:00|334.8|334.5|334.9|334.5|334.9|334.5|334.8|334.5|3408
1725268800000|2024-09-02 09:20:00|335|334.6|335|334.6|335|334.6|335|334.6|1920
1725269100000|2024-09-02 09:25:00|335.1|334.7|335|334.6|335.1|334.7|335|334.6|1763
1725269400000|2024-09-02 09:30:00|335.2|334.8|335.5|335.2|335.5|335.3|335.1|334.8|20537
1725269700000|2024-09-02 09:35:00|335.3|334.9|336.7|335.9|336.7|335.9|335.3|334.9|2330
1725270000000|2024-09-02 09:40:00|336.6|336.1|336.5|336.1|336.7|336.2|336.4|336|32286
1725270300000|2024-09-02 09:45:00|336.8|336.5|336.9|336.5|337.7|337.2|336.8|336.4|6674
1725270600000|2024-09-02 09:50:00|337|336.6|336.6|336.2|337|336.6|336.6|336.2|816
1725270900000|2024-09-02 09:55:00|336.5|336.1|336.7|336.3|336.7|336.4|336.5|336.1|3545
1725271200000|2024-09-02 10:00:00|336.8|336.1|336.7|336.1|336.8|336.1|336.7|336.1|33
1725271800000|2024-09-02 10:10:00|336.6|336|336.6|336.1|336.6|336.1|336|335.5|3440
1725272100000|2024-09-02 10:15:00|||||||||2126
1725272400000|2024-09-02 10:20:00|336.7|336.3|336.8|336.4|336.8|336.4|336.7|336.3|11595
1725272700000|2024-09-02 10:25:00|336.6|336.1|336.6|336.1|336.6|336.1|336.6|336.1|3513
1725273000000|2024-09-02 10:30:00|336.5|335.8|335.3|334.9|336.5|335.8|335.3|334.9|2417
1725273300000|2024-09-02 10:35:00|335.2|335.3|335.3|334.8|335.6|335.4|335.1|334.8|6937
1725273600000|2024-09-02 10:40:00|335.1|334.9|335.3|335|335.3|335|335.1|334.9|770
1725273900000|2024-09-02 10:45:00|335.5|335.1|335.7|334.9|336|335.8|335.5|334.8|2344
1725274200000|2024-09-02 10:50:00|||||||||5163
1725274500000|2024-09-02 10:55:00|335.6|335|335.2|334.9|335.6|335|335.2|334.9|3550
1725274800000|2024-09-02 11:00:00|335.3|335|335.7|335.3|335.7|335.4|335.3|334.9|3895
1725275100000|2024-09-02 11:05:00|335.6|335.1|335.4|334.8|335.6|335.1|334.9|334.8|2123
1725275400000|2024-09-02 11:10:00|335.6|335.1|335.6|335.1|335.6|335.1|335.6|335.1|3352
1725275700000|2024-09-02 11:15:00||335||335.1||335.1||334.9|482
1725276000000|2024-09-02 11:20:00|336.2|335.2|336.3|336.1|336.7|336.3|336.2|335.2|2086
1725276300000|2024-09-02 11:25:00|336.4||336.5||336.5||336.4||322
1725276600000|2024-09-02 11:30:00|||||||||598
1725276900000|2024-09-02 11:35:00|336.6|336.2|336.8|336.4|336.8|336.4|336.6|336.2|2802
1725277200000|2024-09-02 11:40:00|337|336.6|337|336.5|337|336.7|336.8|336.5|508
1725277500000|2024-09-02 11:45:00|337.3|336.6|337.2|336.6|337.3|336.6|337.2|336.6|1006
1725277800000|2024-09-02 11:50:00|337.3|336.7|336.8|336.1|337.3|337.2|336.8|336.1|6518
1725278100000|2024-09-02 11:55:00|337|336.2|337.2|336.8|337.2|336.8|337|336.2|4337
1725278400000|2024-09-02 12:00:00|337.1|336.9|337.7|337.2|337.8|337.2|337.1|336.9|1715
1725278700000|2024-09-02 12:05:00|337.6|337.3|338.2|337.5|338.3|337.7|337.6|337.3|1814
1725279000000|2024-09-02 12:10:00|338.1||338.1||338.1||338.1||1308
1725279600000|2024-09-02 12:20:00|||||||||4
1725279900000|2024-09-02 12:25:00|338.3|337.8|338.3|337.9|338.3|337.9|338|337.8|1171
1725280200000|2024-09-02 12:30:00|338.2|337.8|338.3|337.9|338.3|337.9|338.2|337.8|1185
1725280500000|2024-09-02 12:35:00|338.2|337.8|338.3|337.8|338.3|337.8|338.2|337.8|1124
1725280800000|2024-09-02 12:40:00|338.2|338.1|339|338.4|339.3|338.5|338.2|338.1|965
1725281100000|2024-09-02 12:45:00|338.6||339||339||338.6||609
1725281400000|2024-09-02 12:50:00|338.9|338.7|338.6|338.2|339|338.7|338.3|338.2|3520
1725281700000|2024-09-02 12:55:00|338.8||338.7||338.8||338.7||593
1725282000000|2024-09-02 13:00:00|338.6|338.4|339.5|338.9|339.5|339.1|338.6|338.3|110193
1725282300000|2024-09-02 13:05:00|339.1|338.8|339.1|338.8|339.2|338.8|339|338.7|1778
1725282600000|2024-09-02 13:10:00|339.5|339.4|339.8|339.5|339.8|339.5|339.5|339.4|1655
1725282900000|2024-09-02 13:15:00|339.2|339|339.1|338.8|339.2|339|339.1|338.8|791
1725283200000|2024-09-02 13:20:00|339|338.5|338.6|337.9|339|338.5|338.6|337.8|389
1725283500000|2024-09-02 13:25:00|338.5||338.4||338.5||338.4||920
1725283800000|2024-09-02 13:30:00|338.3|338|338.7|338.3|338.9|338.6|338.3|338|2755
1725284100000|2024-09-02 13:35:00|338.6|338.5|340.3|339.7|340.4|339.7|338.6|338.3|4232
1725284400000|2024-09-02 13:40:00|340.4|339.8|340.4|340.1|340.5|340.2|340.3|339.8|5684
1725284700000|2024-09-02 13:45:00|340.3|340|340.4|340|340.4|340.1|340.3|340|2936
1725285000000|2024-09-02 13:50:00|341.2|340.1|341.4|341|341.4|341|340.8|340.1|2885
1725285300000|2024-09-02 13:55:00|341.5|341.1|342|341.6|342.4|341.8|341.5|341.1|4139
1725285600000|2024-09-02 14:00:00|342.4|342.1|341.8|341.5|342.5|342.3|341.8|341.5|20289
1725285900000|2024-09-02 14:05:00|341.6|341.4|340.8|340.3|341.8|341.5|340.8|340|8534
1725286200000|2024-09-02 14:10:00|341|340.4|341|340.6|341|340.7|341|340.4|2597
1725286500000|2024-09-02 14:15:00|340.9|340.7|340.7|340.3|340.9|340.7|340.6|340.3|3150
1725286800000|2024-09-02 14:20:00|340.6|340.4|340.8|340.4|340.8|340.5|340.6|340.4|1431
1725287100000|2024-09-02 14:25:00|340.5|340.6|340.5|340.4|340.5|340.6|340.5|340.3|1946
1725287400000|2024-09-02 14:30:00|340.6|340.3|341|340.6|341|340.7|340.6|340.3|2323
1725287700000|2024-09-02 14:35:00|341.2|340.7|341.2|340.9|341.2|340.9|341.2|340.7|7370
1725288000000|2024-09-02 14:40:00|341.1|340.7|340.6|340.3|341.1|340.7|340.6|340.3|3196
1725288300000|2024-09-02 14:45:00|340.3|340|341.3|340.9|341.3|341|340.3|340|6764
1725288600000|2024-09-02 14:50:00|341.2|340.7|341.1|340.7|341.2|340.7|341.1|340.7|12725
1725288900000|2024-09-02 14:55:00|341|340.6|340.7|340.4|341|340.6|340.5|340.1|5475
1725289200000|2024-09-02 15:00:00|341|340.3|341|340.6|341|340.6|341|340.3|1758
1725289500000|2024-09-02 15:05:00|341.4|340.7|341.6|341.2|341.6|341.3|341.4|340.7|2619
1725289800000|2024-09-02 15:10:00|341.5|341.4|341.1|340.9|341.6|341.4|341.1|340.9|1406
1725290100000|2024-09-02 15:15:00|341|340.8|340.8|340.6|341.1|340.8|340.7|340.5|11541
1725290400000|2024-09-02 15:20:00|340.5|340.4|339.9|339.7|340.7|340.4|339.8|339.6|22032
1725290700000|2024-09-02 15:25:00|339.8|339.6|340|339.8|340.2|339.9|339.6|339.4|9237
1725346800000|2024-09-03 07:00:00|346.4|337.5|341|338.4|346.4|340.1|340.8|337|75011
1725347100000|2024-09-03 07:05:00|340.9|338.5|340.8|339.5|340.9|339.9|340.8|338.5|1183
1725347400000|2024-09-03 07:10:00|340.7|339.6|340.5|339.3|340.7|339.7|340.5|339.3|201
1725347700000|2024-09-03 07:15:00|340.9|339.4|340.4|339.7|340.9|339.9|340.2|339.2|7380
1725348000000|2024-09-03 07:20:00|340.9|339.6|341.3|340.6|341.3|340.6|340.9|339.6|3908
1725348300000|2024-09-03 07:25:00|341.5|340.7|341.5|340.9|341.6|341.1|341.5|340.7|5084
1725348600000|2024-09-03 07:30:00|341.4||341.4||341.5||341.4||1210
1725348900000|2024-09-03 07:35:00|341.5|341.3|342|341|342.1|341.3|341.5|341|2876
1725349200000|2024-09-03 07:40:00|342.1||341.9||342.1||341.9||4165
1725349500000|2024-09-03 07:45:00|342|340.9|341.1|340.3|342|340.9|341.1|340.3|278
1725349800000|2024-09-03 07:50:00|340.7|340.2|341.2|340.2|341.3|340.2|340.5|339.6|4168
1725350100000|2024-09-03 07:55:00||340.3||340.6||340.6||340.3|4403
1725350400000|2024-09-03 08:00:00|341.7|340.5|341.8|341|342|341|341.4|340.4|3199
1725350700000|2024-09-03 08:05:00|341.7|341.1|342.9|342.3|343|342.4|341.7|341|1118
1725351000000|2024-09-03 08:10:00|343|342.4|344.6|344.1|346|345|343|342.3|21745
1725351300000|2024-09-03 08:15:00|344.5|344.3|354.5|353.8|354.8|353.8|344.5|344.3|342531
1725351600000|2024-09-03 08:20:00|355.7|353.9|352.6|351.5|356.3|355.3|352.1|351.2|57285
1725351900000|2024-09-03 08:25:00|351.9|350.9|348.7|347.7|351.9|350.9|348.7|347.7|48799
1725352200000|2024-09-03 08:30:00|349.2|348.4|348|347.3|349.2|348.4|347.7|347.3|2510
1725352500000|2024-09-03 08:35:00|348.6|347.5|348.6|347.6|348.6|347.8|348.5|347.4|1148
1725352800000|2024-09-03 08:40:00|349.2|348|349.4|348.9|350.1|348.9|349.2|348|2326
1725353100000|2024-09-03 08:45:00|349|348.3|349.8|349.1|349.8|349.1|348.7|347.8|2203
1725353400000|2024-09-03 08:50:00|350.1|349.2|353.3|352.3|353.5|352.3|349.8|349.2|25356
1725353700000|2024-09-03 08:55:00|353|352.4|352|351.7|353.4|352.4|352|351.7|5785
1725354000000|2024-09-03 09:00:00|351.9|351.4|350.1|349.1|352.5|351.8|350.1|348.9|39652
1725354300000|2024-09-03 09:05:00|350|348.7|349.9|349.2|350|349.2|349.2|348.7|3316
1725354600000|2024-09-03 09:10:00|349.5|348.9|348.7|347.9|349.5|348.9|348.7|347.9|9350
1725354900000|2024-09-03 09:15:00|348.6|347.5|347.3|346.8|348.6|347.5|347.1|346.7|2505
1725355200000|2024-09-03 09:20:00|347.2|346.7|347.9|347.1|347.9|347.4|347.1|346.7|642
1725355500000|2024-09-03 09:25:00|346.8|347.2|346.7|345.9|346.8|347.2|346.7|345.8|1446
1725355800000|2024-09-03 09:30:00|347.2|345.8|348.7|348.1|348.7|348.2|347.2|345.8|2198
1725356100000|2024-09-03 09:35:00|||||||||16
1725356400000|2024-09-03 09:40:00|||||||||1511
1725356700000|2024-09-03 09:45:00|348.6|347.6|349.6|349.2|349.6|349.2|348.2|347.6|4577
1725357000000|2024-09-03 09:50:00|350|349.1|350|349.3|350.6|350.2|349.9|349.1|3265
1725357300000|2024-09-03 09:55:00|349.9|349.4|349.5|349.1|349.9|349.4|349.5|348.9|5487
1725357600000|2024-09-03 10:00:00|349.8|349.2|350|349.4|350|349.4|349.8|349.2|1790
1725357900000|2024-09-03 10:05:00|349.9|349.5|349.4|348.3|349.9|349.5|349.4|348.3|1808
1725358200000|2024-09-03 10:10:00|349.3||349.2||349.3||349.2||3338
1725358500000|2024-09-03 10:15:00|349.1|348.4|351.8|351.2|351.8|351.2|349.1|348.4|3730
1725358800000|2024-09-03 10:20:00|351.7|351.5|351.1|350.2|352.5|352.3|351.1|349.9|14030
1725359100000|2024-09-03 10:25:00|351.2|350.3|351.3|350.5|351.8|351.5|351.2|350.3|8682
1725359400000|2024-09-03 10:30:00|351.2|350.7|351.1|350.4|351.2|350.7|351.1|350.3|547
1725359700000|2024-09-03 10:35:00|351|350.5|351.7|351.2|351.7|351.2|350.9|350.1|2518
1725360000000|2024-09-03 10:40:00|351.6|351.3|351.8|351|351.8|351.3|351.4|350.9|16805
1725360300000|2024-09-03 10:45:00|351.7|351.3|351.1|350.5|352|351.5|350.7|350.4|41159
1725360600000|2024-09-03 10:50:00|351.2||351.2||351.3||351.2||2326
1725360900000|2024-09-03 10:55:00|351.5|350.9|351.9|351.3|352|351.6|351.5|350.8|2984
1725361200000|2024-09-03 11:00:00|351.8|351.6|353|352.7|353|352.7|351.8|351.6|7798
1725361500000|2024-09-03 11:05:00|352.8|352.8|352.4|352.2|352.9|352.8|352.4|351.8|8182
1725361800000|2024-09-03 11:10:00|352.5|351.4|352.5|351.9|352.5|351.9|352|350.8|1286
1725362100000|2024-09-03 11:15:00|352.3|351.4|352.6|352.3|352.6|352.3|352.3|351.4|4155
1725362400000|2024-09-03 11:20:00|352.8|352.4|352.1|351.3|352.8|352.4|352.1|351.1|3895
1725362700000|2024-09-03 11:25:00|352.5|351.4|352.4|351.5|353.1|352.8|352.4|351.4|2925
1725363000000|2024-09-03 11:30:00|352.3|351.6|352.2|351.5|352.3|351.6|352.2|351.2|1813
1725363300000|2024-09-03 11:35:00|353.2|352.3|353.1|352.3|353.2|352.3|353.1|352.3|1900
1725363600000|2024-09-03 11:40:00|352.9|352|352.1|351.1|352.9|352|351.3|350.3|8586
1725363900000|2024-09-03 11:45:00|351.9|351.2|353.1|352.6|353.1|352.6|351.7|351.2|2948
1725364200000|2024-09-03 11:50:00|352.8|352.4|352.4|351.6|353.1|352.8|352.2|351.2|6050
1725364500000|2024-09-03 11:55:00|352.5|351.7|352.4|351.9|352.6|352.3|352.4|351.7|3872
1725364800000|2024-09-03 12:00:00|352.1|351.6|353|352.4|353|352.4|352.1|351.3|2334
1725365100000|2024-09-03 12:05:00|352.9|352.6|353|352.4|353.3|352.8|352.9|352.4|398
1725365400000|2024-09-03 12:10:00|352.9||353||353||352.9||1110
1725365700000|2024-09-03 12:15:00|352.9|352.5|353.2|352.3|353.3|352.7|352.7|352.3|2075
1725366000000|2024-09-03 12:20:00|353.3|352.4|353|352.6|353.7|353|353|352.4|2282
1725366300000|2024-09-03 12:25:00|353.3|352.7|352.6|351.8|353.3|352.8|352.6|351.7|11862
1725366600000|2024-09-03 12:30:00|352.5|351.2|352|351.3|352.5|351.3|352|351.2|7396
1725366900000|2024-09-03 12:35:00||351.2||351.3||351.4||351.2|2326
1725367200000|2024-09-03 12:40:00|351.9|351.6|351.8|351.3|351.9|351.6|351.8|351.3|4580
1725367500000|2024-09-03 12:45:00|352|351.4|351.9|351.4|352|351.6|351.7|351.3|3422
1725367800000|2024-09-03 12:50:00|351.8|351.3|351.8|351.4|352|351.7|351.7|351.3|7788
1725368100000|2024-09-03 12:55:00|351.7|351.1|351.6|351|351.7|351.2|351.2|350.5|3767
1725368400000|2024-09-03 13:00:00|351.7|351.1|350.9|350.5|351.7|351.3|350.9|350.5|7858
1725368700000|2024-09-03 13:05:00|350.7|350.2|350.8|350.2|350.9|350.2|350.7|350.2|2007
1725369000000|2024-09-03 13:10:00|350.7|350.3|350.9|350.5|350.9|350.5|350.7|350.3|3847
1725369300000|2024-09-03 13:15:00|351.3|350.8|351.5|351.1|351.6|351.3|351.2|350.8|2824
1725369600000|2024-09-03 13:20:00|351.3|351|351.7|351.4|351.7|351.4|351.2|350.9|2959
1725369900000|2024-09-03 13:25:00|351.5|351|352.2|351.8|352.2|351.8|351.5|351|2703
1725370200000|2024-09-03 13:30:00|352|351.5|352.8|352.5|352.8|352.5|351.9|351.5|6398
1725370500000|2024-09-03 13:35:00|353.3|352.6|353|352.6|353.3|352.9|352.9|352.4|8699
1725370800000|2024-09-03 13:40:00|352.9|352.1|355.1|354.4|355.1|354.4|352.6|352.1|17266
1725371100000|2024-09-03 13:45:00|354.8|354.3|352.9|352.5|354.8|354.3|352.8|352.2|8839
1725371400000|2024-09-03 13:50:00|352.7|352.2|353|352.7|353|352.7|352.7|352.1|2317
1725371700000|2024-09-03 13:55:00|352.9|352.6|355.1|354.6|355.1|354.7|352.7|352.4|13906
1725372000000|2024-09-03 14:00:00|354|353.9|350.1|349.8|354.6|353.9|349.4|348.7|15626
1725372300000|2024-09-03 14:05:00|350.3|350|350.7|350.1|351.1|350.7|350.2|349.7|2688
1725372600000|2024-09-03 14:10:00|351|350.2|350.5|350.1|351.3|350.9|350.4|349.9|9525
1725372900000|2024-09-03 14:15:00|350.9|350.2|350.7|350.1|351.1|350.6|350.6|350.1|5220
1725373200000|2024-09-03 14:20:00|351|350.2|350.4|349.7|351.1|350.6|350.4|349.7|1481
1725373500000|2024-09-03 14:25:00|350.3|349.8|349.9|349.4|350.3|349.8|349.9|349.2|3901
1725373800000|2024-09-03 14:30:00|350|349.7|349.8|349|350|349.7|349.7|349|3202
1725374100000|2024-09-03 14:35:00|349.7|348.6|349.7|349.4|349.7|349.5|349.1|348.6|3414
1725374400000|2024-09-03 14:40:00|349.9|349.5|349.6|349.2|349.9|349.6|349.6|349.2|2816
1725374700000|2024-09-03 14:45:00|349.5|348.9|348.2|347.6|349.5|348.9|348.2|347.6|9701
1725375000000|2024-09-03 14:50:00|348.3|347.7|349.2|348.8|349.2|348.9|348.3|347.7|3265
1725375300000|2024-09-03 14:55:00|349.3|348.9|349.8|349.6|350.3|349.7|349.3|348.9|7307
1725375600000|2024-09-03 15:00:00|349.7|349.5|350|349.7|350|349.7|349.7|349.3|2927
1725375900000|2024-09-03 15:05:00|350.2|349.8|349.9|349.6|350.5|350.2|349.8|349.5|7065
1725376200000|2024-09-03 15:10:00|349.8|349.7|349.8|349.6|350.3|350.2|349.7|349.6|20649
1725376500000|2024-09-03 15:15:00|349.7|349.5|350|349.5|350.1|349.9|349.2|348.9|17372
1725376800000|2024-09-03 15:20:00|349.9|349.6|349.8|349.5|349.9|349.7|349.8|349.4|2357
1725377100000|2024-09-03 15:25:00|349.7|349.6|350.6|349.9|350.6|350.2|349.7|349.6|12099
1725433200000|2024-09-04 07:00:00|351|343.2|343.6|341.1|351|346|343.6|339.8|5841
1725433500000|2024-09-04 07:05:00|343.7|341.2|345.6|344.2|345.6|344.4|343.7|341.2|4056
1725433800000|2024-09-04 07:10:00|345.7|343.8|343.9|342.8|345.7|343.8|343.5|342.7|6461
1725434100000|2024-09-04 07:15:00|343.8|342.7|343.9|342.9|343.9|343.2|342.8|342.5|4990
1725434400000|2024-09-04 07:20:00|343.8|342.4|342.9|342.2|343.9|342.4|342.9|342.2|3522
1725434700000|2024-09-04 07:25:00|342.8|341.8|341.7|340.9|342.8|341.8|341.6|340.9|9756
1725435000000|2024-09-04 07:30:00|341.6|340.1|340|339.2|341.6|340.5|340|339.2|4505
1725435300000|2024-09-04 07:35:00|339.9|338.7|339|338.3|339.9|338.9|338.8|338.3|5365
1725435600000|2024-09-04 07:40:00|339.1|338.4|339|338.4|339.7|339.2|338.9|338.3|39921
1725435900000|2024-09-04 07:45:00|338.9|338.3|340.4|339.6|340.5|339.7|338.7|338.3|36443
1725436200000|2024-09-04 07:50:00|340.3|339.5|339.9|339.3|340.3|339.8|339.8|339.3|19015
1725436500000|2024-09-04 07:55:00|339.8|339.4|339.5|339|339.8|339.4|339.5|339|2643
1725436800000|2024-09-04 08:00:00|339.4|339.1|339.6|339|339.6|339.1|339.3|339|3888
1725437100000|2024-09-04 08:05:00|339.9|339.6|340|339.5|340|339.6|339.9|339.4|1854
1725437400000|2024-09-04 08:10:00|339.9|339.6|338.8|338.2|340|339.6|338.7|338.1|5000
1725437700000|2024-09-04 08:15:00|338.7|338.1|339.3|338.8|339.3|338.9|338.7|338|6954
1725438000000|2024-09-04 08:20:00|339.6|338.9|340|339.5|340.2|340|339.6|338.9|7571
1725438300000|2024-09-04 08:25:00|340.1|339.6|340.6|340.2|340.6|340.2|340.1|339.6|808
1725438600000|2024-09-04 08:30:00|340.7|340.4|339.9|339.5|341.2|340.5|339.9|339.5|5463
1725438900000|2024-09-04 08:35:00|339.6|339.2|338.5|338.1|339.6|339.2|338.5|338.1|2630
1725439200000|2024-09-04 08:40:00|338.6|338|338.7|338.2|338.7|338.3|338.5|338|2000
1725439500000|2024-09-04 08:45:00|338.6|338|338.3|338|338.6|338.3|338.3|338|4753
1725439800000|2024-09-04 08:50:00|338.1|337.8|337.8|337.5|338.1|337.8|337.6|337.4|6669
1725440100000|2024-09-04 08:55:00|338.8|338.3|338.5|337.8|338.8|338.3|338.2|337.7|6891
1725440400000|2024-09-04 09:00:00|338.4||338.1||338.4||338.1||35
1725440700000|2024-09-04 09:05:00|338|337.7|338|337.6|338.2|337.7|337.1|336.6|4543
1725441000000|2024-09-04 09:10:00|338.2|337.8|337.5|337|338.2|337.8|337.3|337|3719
1725441300000|2024-09-04 09:15:00|337.4|337.1|338.2|337.9|338.5|338|337.4|337.1|5530
1725441600000|2024-09-04 09:20:00|338|337.7|338.1|337.7|338.2|338|338|337.7|2475
1725441900000|2024-09-04 09:25:00|||||||||1491
1725442200000|2024-09-04 09:30:00|337.9|337.4|337.8|337.4|338.5|338|337.8|337.2|7183
1725442500000|2024-09-04 09:35:00|338.2|337.7|338.2|337.7|338.2|337.7|337.9|337.7|3946
1725442800000|2024-09-04 09:40:00|338.1|337.9|338.1|337.7|338.1|337.9|337.8|337.7|3757
1725443100000|2024-09-04 09:45:00|338|337.8|338.1|337.9|338.2|337.9|338|337.8|3735
1725443400000|2024-09-04 09:50:00|337.8|337.3|337.2|336.8|337.8|337.3|337.2|336.8|5319
1725443700000|2024-09-04 09:55:00|337.5|336.9|337.5|337.2|337.5|337.2|337.3|336.9|317
1725444000000|2024-09-04 10:00:00|337.4|336.9|337.2|336.8|337.4|336.9|337.2|336.8|2045
1725444300000|2024-09-04 10:05:00|337.1|336.7|337|336.6|337.1|336.7|337|336.6|9176
1725444600000|2024-09-04 10:10:00|336.9|336.7|336.9|336.2|337.4|336.8|336.4|336|9919
1725444900000|2024-09-04 10:15:00|336.8|336.7|337.2|336.8|337.3|337|336.7|336.7|14255
1725445200000|2024-09-04 10:20:00|337.3|337|337.7|337.4|337.7|337.4|337.3|337|9436
1725445500000|2024-09-04 10:25:00|337.5|337|337.7|337|337.7|337.3|337.2|336.9|12732
1725445800000|2024-09-04 10:30:00|||||||||26
1725446100000|2024-09-04 10:35:00|337.9|337.5|338.9|338.2|339|338.2|337.9|337.5|2355
1725446400000|2024-09-04 10:40:00|338.8|338.5|339.2|338.9|339.2|338.9|338.6|338.5|2581
1725446700000|2024-09-04 10:45:00|339.1|338.5|339.2|338.8|339.2|338.8|338.9|338.5|6290
1725447000000|2024-09-04 10:50:00|339.3|338.9|340.1|339.8|340.3|339.8|339.3|338.9|2445
1725447300000|2024-09-04 10:55:00|340.4|340|340.4|339.8|340.4|340|340.1|339.6|2012
1725447600000|2024-09-04 11:00:00|340.3|339.7|340.2|339.7|340.3|339.7|340.2|339.7|2455
1725447900000|2024-09-04 11:05:00|340|339.9|340.1|339.6|340.1|339.9|339.8|339.4|3096
1725448200000|2024-09-04 11:10:00|340.2|339.9|339.9|339.6|340.4|340.2|339.9|339.6|1680
1725448500000|2024-09-04 11:15:00|339.8|339.4|340.1|339.7|340.1|339.7|339.5|339|4386
1725448800000|2024-09-04 11:20:00|340|339.8|340.4|339.9|340.6|340.2|340|339.7|44043
1725449100000|2024-09-04 11:25:00|340.5|340.1|340.3|340|340.5|340.1|340.3|339.9|2812
1725449400000|2024-09-04 11:30:00|340.2|340.5|340.7|340.3|341|340.5|340.1|340.2|8245
1725449700000|2024-09-04 11:35:00|341.8|340.4|342.4|341.7|342.4|341.7|341.8|340.4|18124
1725450000000|2024-09-04 11:40:00|342.3|341.4|341.8|341.4|342.4|341.6|341.8|341.4|1828
1725450300000|2024-09-04 11:45:00|342|341.5|342.7|342.3|342.7|342.3|342|341.5|3887
1725450600000|2024-09-04 11:50:00|342.6|342.2|342.4|342.1|342.7|342.3|342.4|341.9|3680
1725450900000|2024-09-04 11:55:00|342.3|342.3|342.3|341.9|342.9|342.5|342.1|341.7|5484
1725451200000|2024-09-04 12:00:00|342.2|341.6|342.1|341.6|342.2|341.6|342.1|341.6|964
1725451500000|2024-09-04 12:05:00|342|341.5|342|341.7|342.1|341.7|341.9|341.5|507
1725451800000|2024-09-04 12:10:00|341.8|341.6|342.2|341.6|342.3|342|341.8|341.6|10057
1725452100000|2024-09-04 12:15:00|342.3|341.5|342.5|342.2|342.5|342.2|341.8|341.5|820
1725452400000|2024-09-04 12:20:00|342.4|342.1|342.4|342.3|342.4|342.3|342.4|342.1|3877
1725452700000|2024-09-04 12:25:00|343.2|342.1|343.2|342.5|343.2|342.5|343.2|342.1|4669
1725453000000|2024-09-04 12:30:00|342.4|342.1|341.8|341.4|342.5|342.1|341.8|341.4|2820
1725453300000|2024-09-04 12:35:00|341.7|341.2|342.7|342.3|342.8|342.3|341.5|341.2|5525
1725453600000|2024-09-04 12:40:00|343|342.4|342.8|342.4|343|342.8|342.8|342.4|2795
1725453900000|2024-09-04 12:45:00|343.4|343|344|343.7|344.4|343.9|343.3|343|2528
1725454200000|2024-09-04 12:50:00|343.9|343.6|344.3|343.8|344.3|343.9|343.6|343.3|4108
1725454500000|2024-09-04 12:55:00|344.2|343.6|344.6|344.3|344.6|344.3|343.8|343.6|9353
1725454800000|2024-09-04 13:00:00|345.2|344.7|345.8|345.1|345.8|345.1|345.2|344.7|4901
1725455100000|2024-09-04 13:05:00|345.9|345.2|345.8|345.4|345.9|345.6|345.6|345.2|6017
1725455400000|2024-09-04 13:10:00|346.1|345.8|346|345.8|346.3|346|345.7|345.5|7866
1725455700000|2024-09-04 13:15:00|345.6|345.3|345.6|345.2|345.9|345.5|345.5|345.2|2174
1725456000000|2024-09-04 13:20:00|345.4|345.1|345.2|344.9|345.6|345.3|345.2|344.8|2354
1725456300000|2024-09-04 13:25:00|345|344.8|344.2|343.7|345|344.8|344.1|343.7|18188
1725456600000|2024-09-04 13:30:00|344.4|343.9|345.6|345|345.7|345|344.4|343.9|5881
1725456900000|2024-09-04 13:35:00|345.4|345.1|344.6|344.2|345.4|345.1|344.6|344.2|1980
1725457200000|2024-09-04 13:40:00|345|344.8|344.3|343.7|345|344.8|344.3|343.7|4674
1725457500000|2024-09-04 13:45:00|344.6|343.8|344.9|344.6|345.2|344.7|344.6|343.8|2607
1725457800000|2024-09-04 13:50:00|345.1|344.7|344.7|344.1|345.2|345|344.6|344.1|2964
1725458100000|2024-09-04 13:55:00|344.2|343.9|344.1|343.4|344.5|344.2|343.7|343|7210
1725458400000|2024-09-04 14:00:00|343.9|343.2|340.2|339.8|343.9|343.2|339.9|339.1|10535
1725458700000|2024-09-04 14:05:00|340.4|340.1|342|341.3|342|341.3|340.4|340|4630
1725459000000|2024-09-04 14:10:00|341.9|341.4|343|342.4|343.5|343|341.9|341.4|10794
1725459300000|2024-09-04 14:15:00|343.3|342.5|343.3|343.2|343.8|343.4|342.8|342.5|11210
1725459600000|2024-09-04 14:20:00|343.2|342.9|344.1|343.7|344.1|343.9|343.1|342.7|5062
1725459900000|2024-09-04 14:25:00|344|343.8|344.4|344.1|344.4|344.1|343.8|343.7|2534
1725460200000|2024-09-04 14:30:00|344.8|344.5|345.3|344.9|345.7|345.3|344.6|344.2|51989
1725460500000|2024-09-04 14:35:00|345.9|345.4|346.6|346.4|346.8|346.5|345.9|345.4|7564
1725460800000|2024-09-04 14:40:00|346.8|346.5|347.2|346.8|347.2|346.9|346.2|345.9|8517
1725461100000|2024-09-04 14:45:00|347|346.9|347.8|347.5|347.9|347.5|347|346.6|8078
1725461400000|2024-09-04 14:50:00|348.1|347.6|348.1|347.7|348.2|348|348|347.6|2668
1725461700000|2024-09-04 14:55:00|348|347.8|348.4|347.9|348.9|348.5|348|347.8|12395
1725462000000|2024-09-04 15:00:00|348.3|348.3|349.5|349.1|349.9|349.5|348.3|348.2|6032
1725462300000|2024-09-04 15:05:00|349.3|348.9|349.2|348.9|349.4|349|349.2|348.9|3917
1725462600000|2024-09-04 15:10:00|348.8|348.7|348.1|347.7|349.2|349|347.6|347.5|6126
1725462900000|2024-09-04 15:15:00|348.2|348|347.5|347.1|348.2|348|347.4|347.1|35300
1725463200000|2024-09-04 15:20:00|347.6|347|346.6|346.4|347.6|347.2|346.3|346.1|9180
1725463500000|2024-09-04 15:25:00|346.7|346.5|346.2|345.7|346.7|346.5|345.9|345.5|13047
1725519600000|2024-09-05 07:00:00|352.4|350.5|348.9|346.2|352.4|350.5|348.9|346.2|7393
1725519900000|2024-09-05 07:05:00|348.5|346.3|350|348.7|351.1|349.6|347.7|345.5|7741
1725520200000|2024-09-05 07:10:00||348.8||348.7||348.8||348.7|938
1725520500000|2024-09-05 07:15:00|349.9|349|349.9|348.9|350|349|349.8|348|5527
1725520800000|2024-09-05 07:20:00|350||350||350||350||650
1725521100000|2024-09-05 07:25:00||349.1||349.3||349.3||349.1|3408
1725521400000|2024-09-05 07:30:00|349.9|349.4|349.9|349.3|349.9|349.4|349.6|349.2|946
1725521700000|2024-09-05 07:35:00|349.7|348.6|349.3|348.6|349.7|348.6|348.9|348.2|33190
1725522000000|2024-09-05 07:40:00|349.4|348.8|349.4|348.6|349.4|348.8|349.4|348.6|2591
1725522300000|2024-09-05 07:45:00||348.7||348.8||348.8||348.7|131
1725522600000|2024-09-05 07:50:00|349.3||349.4||349.4||349.3||1495
1725523200000|2024-09-05 08:00:00|349.5|349.1|349.7|349.3|349.7|349.3|349.5|349.1|1803
1725523500000|2024-09-05 08:05:00|349.8|349.5|349.8|349.3|349.8|349.5|349.7|349.3|5512
1725523800000|2024-09-05 08:10:00|||||||||409
1725524100000|2024-09-05 08:15:00|349.7|349.2|349.7|349|349.7|349.2|349.7|348.9|1341
1725524400000|2024-09-05 08:20:00|349.6|349.2|349.6|349.1|349.6|349.2|349.6|349.1|1375
1725524700000|2024-09-05 08:25:00|349.5|348.9|349.3|348.4|349.5|348.9|349.3|348.4|1756
1725525000000|2024-09-05 08:30:00|349.2|347.7|348.5|347.7|349.2|347.7|348.5|347.7|276
1725525300000|2024-09-05 08:35:00|348.4|347.8|348.3|347.8|348.4|347.8|348.3|347.8|459
1725525600000|2024-09-05 08:40:00|348.2|347.9|347.8|347.2|348.4|347.9|347.8|347.2|9690
1725525900000|2024-09-05 08:45:00|348.3|347.4|348.5|348.2|348.5|348.2|348.3|347.4|3188
1725526200000|2024-09-05 08:50:00|348.6|348.1|348.7|348.3|348.7|348.3|348.6|348|456
1725526500000|2024-09-05 08:55:00|348.6|348|348.7|348.2|348.7|348.2|348.6|347.9|4039
1725526800000|2024-09-05 09:00:00|350.4|348.3|349.8|348.9|350.4|349.6|349.8|348.3|15147
1725527100000|2024-09-05 09:05:00|349.7|348.6|349.4|349|349.7|349|349.4|348.5|8567
1725527400000|2024-09-05 09:10:00|349.3|348.5|349.3|348.5|349.3|348.5|349.3|348.5|351
1725527700000|2024-09-05 09:15:00|349.4|348.7|349.5|348.9|349.5|349.1|349.1|348.7|3735
1725528000000|2024-09-05 09:20:00|349.8|349|349.8|348.9|349.8|349.5|349.8|348.9|1443
1725528300000|2024-09-05 09:25:00|349.7|349|349|348.3|349.7|349|348.9|348.3|1279
1725528600000|2024-09-05 09:30:00|||||||||882
1725528900000|2024-09-05 09:35:00|||||||||1130
1725529200000|2024-09-05 09:40:00|||||||||838
1725529500000|2024-09-05 09:45:00|348.9|348.4|350|349.6|350|349.7|348.9|348.4|3326
1725529800000|2024-09-05 09:50:00|349.9|349.3|350|349.3|350|349.4|349.9|349.3|917
1725530100000|2024-09-05 09:55:00|350.3|349.4|351.5|351.3|351.7|351.3|350.3|349.3|5169
1725530400000|2024-09-05 10:00:00|351.4|350.8|353|352.2|353|352.2|351.1|350.6|4612
1725530700000|2024-09-05 10:05:00|353.1|352.3|354.3|353.7|354.7|354.1|352.4|352|7167
1725531000000|2024-09-05 10:10:00|354.5|353.8|354.9|354.2|355.9|355.1|354|353.8|11235
1725531300000|2024-09-05 10:15:00|355.2|354.3|355.2|354.2|355.2|354.4|355|354.2|1305
1725531600000|2024-09-05 10:20:00|355|354.3|354.9|354.2|356.7|355.4|354.6|354.2|14970
1725531900000|2024-09-05 10:25:00|354.3|354.3|354.7|354.2|355|354.6|354.3|353.9|19867
1725532200000|2024-09-05 10:30:00|355|354.3|355.4|355.1|355.4|355.1|355|354.3|11440
1725532500000|2024-09-05 10:35:00|355.7|355.4|357.6|357|357.9|357.3|355.7|355.3|6153
1725532800000|2024-09-05 10:40:00|||||||||9861
1725533100000|2024-09-05 10:45:00|357.5|357.1|358.6|358.3|358.6|358.3|357.5|357.1|5891
1725533400000|2024-09-05 10:50:00|358.5|358.1|358|357.1|358.5|358.2|358|357|9377
1725533700000|2024-09-05 10:55:00|357.6|357.2|357.2|356.7|357.6|357.2|355.8|355.3|4569
1725534000000|2024-09-05 11:00:00|357.5|357.1|357.6|357.1|357.6|357.2|357.5|357|6753
1725534300000|2024-09-05 11:05:00|357|357|357.8|357.2|357.8|357.6|357|356.9|2008
1725534600000|2024-09-05 11:10:00|357.6|357.3|357.8|357.2|357.8|357.3|357.6|356.9|3262
1725534900000|2024-09-05 11:15:00|357.9|357.3|358.1|357.7|358.1|357.7|357.9|357.1|1574
1725535200000|2024-09-05 11:20:00|358|357.8|358.3|357.7|358.3|357.8|358|357.7|7860
1725535500000|2024-09-05 11:25:00|358.4|357.8|358.4|358|358.4|358|358.4|357.8|36
1725535800000|2024-09-05 11:30:00|359|358.1|358.7|358.4|359.2|358.8|358.7|358.1|13832
1725536100000|2024-09-05 11:35:00|358.6|358.1|358.2|357.8|358.6|358.1|358.1|357.7|5132
1725536400000|2024-09-05 11:40:00|358.1|357.7|357.9|357.5|358.1|357.7|357.8|357.5|5204
1725536700000|2024-09-05 11:45:00|357.8|357.3|357.9|357.3|357.9|357.3|357.7|357.3|33039
1725537000000|2024-09-05 11:50:00|||||||||4063
1725537300000|2024-09-05 11:55:00|357.8|357|356.9|356.4|357.9|357|356.9|356.4|2439
1725537600000|2024-09-05 12:00:00|357.2|356.5|358|357.4|358|357.5|357.2|356.5|2165
1725537900000|2024-09-05 12:05:00|||||||||2043
1725538200000|2024-09-05 12:10:00|357.9|357.3|360.1|358.8|360.1|358.8|357.6|356.9|1983
1725538500000|2024-09-05 12:15:00|359.7|358.5|360.1|359.1|360.5|359.1|358.6|357.6|10765
1725538800000|2024-09-05 12:20:00|||||||||913
1725539100000|2024-09-05 12:25:00|360.2|359.6|360.1|359.1|360.2|359.6|359.3|359.1|7000
1725539400000|2024-09-05 12:30:00|359.7|358.7|360|359.4|360|359.4|359.7|358.7|1698
1725539700000|2024-09-05 12:35:00|360.1|359.5|359.9|359.2|360.2|359.7|359.6|359.1|2245
1725540000000|2024-09-05 12:40:00|359.5|359.3|359.9|359.4|360.8|360|359.5|359.3|3726
1725540300000|2024-09-05 12:45:00|359.6|359.6|361.5|360.9|361.6|360.9|359.6|359.4|32164
1725540600000|2024-09-05 12:50:00|361.4|360.5|361.8|361.3|361.9|361.6|361.3|360.5|8613
1725540900000|2024-09-05 12:55:00|362.2|361.4|362|361.3|362.3|361.9|361.8|361.3|14202
1725541200000|2024-09-05 13:00:00|361.9|361.1|362|361.7|362.1|361.7|360.4|359.7|6482
1725541500000|2024-09-05 13:05:00|361.9|361.4|362|361.3|362|361.5|361.1|360.4|5283
1725541800000|2024-09-05 13:10:00|361.9|361.2|362.6|361.9|363.1|362.2|361.8|360.9|2630
1725542100000|2024-09-05 13:15:00|362.5|361.8|361.8|361.1|362.5|361.8|361.7|361.1|38855
1725542400000|2024-09-05 13:20:00|361.7||361.6||361.7||361.6||9639
1725542700000|2024-09-05 13:25:00|361.5|361.3|361.6|360.9|361.6|361.3|361.1|360.9|6168
1725543000000|2024-09-05 13:30:00|361.5|361|361.2|360.9|361.5|361.2|361.2|360.8|8142
1725543300000|2024-09-05 13:35:00|361|361|361.6|361.2|361.7|361.4|361|360.9|10183
1725543600000|2024-09-05 13:40:00|361.7|361.3|362.2|361.7|362.2|361.7|361.7|361.3|7573
1725543900000|2024-09-05 13:45:00|362.1|361.8|362.2|361.9|362.2|361.9|361.8|361.4|2290
1725544200000|2024-09-05 13:50:00|362.1|361.6|361.9|361.5|362.2|361.6|361.9|361.5|4476
1725544500000|2024-09-05 13:55:00|362.1|361.4|362.1|361.8|362.1|361.8|362.1|361.3|6396
1725544800000|2024-09-05 14:00:00|362.2|361.9|361.9|361.6|362.2|362|361.9|361.4|5852
1725545100000|2024-09-05 14:05:00|361.8|361.4|361.8|361.5|361.8|361.5|361.8|361.4|1610
1725545400000|2024-09-05 14:10:00|361.7|361.4|358.7|357.9|361.7|361.4|358.7|357.9|5650
1725545700000|2024-09-05 14:15:00|358.2|357.4|357.5|357|358.2|357.5|357.5|356.7|9956
1725546000000|2024-09-05 14:20:00|357.7|357.1|357.2|356.6|357.7|357.4|357.1|356.6|2110
1725546300000|2024-09-05 14:25:00|357.3|356.7|357.3|356.7|357.3|356.7|357.3|356.7|0
1725546600000|2024-09-05 14:30:00|357.4|356.8|357|356.7|357.4|357.1|357|356.7|3190
1725546900000|2024-09-05 14:35:00|356.7|356.2|357.9|357.2|357.9|357.5|356.5|356.2|4863
1725547200000|2024-09-05 14:40:00||357.3||357.3||357.3||357.3|10558
1725547500000|2024-09-05 14:45:00|357.8|357.4|356.5|355.9|357.8|357.5|356.5|355.8|5166
1725547800000|2024-09-05 14:50:00|356.4|356|355.5|355.1|356.4|356.1|355.5|355.1|6599
1725548100000|2024-09-05 14:55:00|355.6|355.2|356|355.7|356|355.8|355.6|355.1|4387
1725548400000|2024-09-05 15:00:00|355.8|355.5|355.3|355.1|355.8|355.5|355|354.4|5261
1725548700000|2024-09-05 15:05:00|355.4|355.2|354.6|354.2|355.6|355.4|354.6|354.2|13326
1725549000000|2024-09-05 15:10:00|354.5|353.7|353.9|353.6|354.5|354.1|353.8|353.6|9698
1725549300000|2024-09-05 15:15:00|353.6|353.2|354.1|353.8|354.1|353.9|353.5|353.2|16527
1725549600000|2024-09-05 15:20:00|354|353.6|354|353.9|354.2|354|353.9|353.6|5476
1725549900000|2024-09-05 15:25:00|354.1|354|355.9|354.1|355.9|354.1|353.8|353.7|13591
1725606000000|2024-09-06 07:00:00|351.2|349.8|349.8|349|351.2|349.8|349.8|348.8|6011
1725606300000|2024-09-06 07:05:00|350.2|350|347.7|346.9|352.1|350|347.7|346.9|8378
1725606600000|2024-09-06 07:10:00|347.5|345.9|348|347.1|348|347.2|346.9|345.9|3700
1725606900000|2024-09-06 07:15:00|347.9|346.7|345.5|344.4|348|346.7|345.5|344.4|1573
1725607200000|2024-09-06 07:20:00|345.4|344.1|345.8|345|346.1|345.5|345.4|344.1|3727
1725607500000|2024-09-06 07:25:00|||||||||5619
1725607800000|2024-09-06 07:30:00|346.2|346.1|346.3|345.8|346.6|346.2|346.2|345.2|15691
1725608100000|2024-09-06 07:35:00|346.2|346.1|346.6|346|346.6|346.1|346.2|346|964
1725608400000|2024-09-06 07:40:00|||||||||1082
1725608700000|2024-09-06 07:45:00|346.3|346.1|346.6|346|346.7|346.1|346.2|345.6|1919
1725609000000|2024-09-06 07:50:00|346.5|345.6|344.9|344.2|346.5|345.6|344.9|344.2|1063
1725609300000|2024-09-06 07:55:00|344.8|344.3|345.8|345.3|345.8|345.3|344.8|344.3|1208
1725609600000|2024-09-06 08:00:00|345.5|344.9|345.8|345.2|345.8|345.2|345.5|344.7|2214
1725609900000|2024-09-06 08:05:00|345.7|345.1|345.6|345.1|345.7|345.3|345.6|345.1|2154
1725610200000|2024-09-06 08:10:00|345.2|344.7|343.2|342.9|345.2|344.7|343.2|342.8|3161
1725610500000|2024-09-06 08:15:00|343.3|343|342.8|342.4|343.3|343|342.8|342.4|10722
1725610800000|2024-09-06 08:20:00|342.3|341.7|341.8|341.3|342.3|341.7|341.8|341.1|14419
1725611100000|2024-09-06 08:25:00|342.7|342.3|340.9|340.7|342.7|342.3|340.9|340.4|20699
1725611400000|2024-09-06 08:30:00|341.1|340.8|341.3|340.8|341.6|341.3|341.1|340.8|23515
1725611700000|2024-09-06 08:35:00|341.2|340.7|340.2|339.5|341.2|340.7|340.2|339.5|6410
1725612000000|2024-09-06 08:40:00|340.4|339.6|340.1|339.7|340.4|340.1|339.8|339.5|3212
1725612300000|2024-09-06 08:45:00|340.2|339.8|340|339.5|340.5|340.3|339.8|339.3|12132
1725612600000|2024-09-06 08:50:00|339.9|339.2|340|339.5|340|339.6|339.6|339.2|4629
1725612900000|2024-09-06 08:55:00|339.9|339.4|339.4|338.9|339.9|339.4|339.1|338.1|10970
1725613200000|2024-09-06 09:00:00|339.3|338.4|337.8|337.5|339.3|338.4|337.8|337.2|10994
1725613500000|2024-09-06 09:05:00|337.9|337.2|338.1|337.7|338.6|338.3|337.7|337.2|8141
1725613800000|2024-09-06 09:10:00|338.5|338.3|340.3|339.9|340.3|339.9|338.5|338.3|18840
1725614100000|2024-09-06 09:15:00|340.5|340.4|340.3|340|341.1|340.8|340.3|339.9|17110
1725614400000|2024-09-06 09:20:00|340.9|340.3|340.8|340.2|340.9|340.3|340.8|340.2|463
1725614700000|2024-09-06 09:25:00|340.9|340.3|341.6|340.9|341.6|340.9|340.8|340.2|8858
1725615000000|2024-09-06 09:30:00||340.8||340.9||340.9||340.8|0
1725615300000|2024-09-06 09:35:00|341.2|340.8|339.4|338.7|341.2|340.8|339.4|338.7|60522
1725615600000|2024-09-06 09:40:00|339.6|339.2|339.2|338.7|339.7|339.5|339.2|338.7|20270
1725615900000|2024-09-06 09:45:00|339.3|338.9|340.6|340.2|340.8|340.4|339.3|338.9|7516
1725616200000|2024-09-06 09:50:00|340.4|340|342.2|341.7|342.2|341.7|340.4|340|5902
1725616500000|2024-09-06 09:55:00|342.5|341.9|341.7|341.3|342.6|342.2|341.7|341.3|1609
1725616800000|2024-09-06 10:00:00|342|341.6|343.5|343.2|343.6|343.3|342|341.6|6376
1725617100000|2024-09-06 10:05:00|343.4|343|343.2|342.9|343.5|343|343.2|342.9|3363
1725617400000|2024-09-06 10:10:00|343.3|343|344.5|343.9|344.5|344.1|343.3|343|3822
1725617700000|2024-09-06 10:15:00|344.4|343.8|344.4|343.9|344.4|343.9|344.1|343.7|3215
1725618000000|2024-09-06 10:20:00|344.6|344|345.1|344.6|345.9|345.2|344.6|344|8344
1725618300000|2024-09-06 10:25:00|345.3|344.7|345.3|344.8|345.3|344.9|345.1|344.6|1724
1725618600000|2024-09-06 10:30:00|345.2|344.7|344.6|344.1|345.2|344.7|344.3|343.9|3617
1725618900000|2024-09-06 10:35:00|344.2|344|344.4|344.1|344.6|344.3|344.2|344|3070
1725619200000|2024-09-06 10:40:00|344.6|344.2|344|343.5|344.6|344.2|343.9|343.3|3623
1725619500000|2024-09-06 10:45:00|344.1|343.6|344.4|344.1|344.4|344.1|344.1|343.6|2076
1725619800000|2024-09-06 10:50:00|344.3|344|344.6|344.1|344.7|344.4|344.2|343.9|6679
1725620100000|2024-09-06 10:55:00|344.5|344.2|344.4|344.2|344.5|344.2|344.3|344.2|1563
1725620400000|2024-09-06 11:00:00|344.6|344.3|344.6|344.2|344.8|344.5|344.6|344.2|4369
1725620700000|2024-09-06 11:05:00|344.4|344.3|343.8|343.4|344.4|344.3|343.5|343.1|2362
1725621000000|2024-09-06 11:10:00|343.7|343.3|343.8|343.4|343.8|343.4|343.6|343.2|5674
1725621300000|2024-09-06 11:15:00|343.9|343.5|342.4|342|344.4|344.1|342.4|342|6804
1725621600000|2024-09-06 11:20:00|342.1|341.7|342.9|342.4|342.9|342.5|342.1|341.7|6497
1725621900000|2024-09-06 11:25:00|343|342.7|343.4|342.9|343.9|343.6|343|342.7|9831
1725622200000|2024-09-06 11:30:00|343.2|342.5|343.6|343.3|343.6|343.3|343|342.5|9589
1725622500000|2024-09-06 11:35:00|343.4|343.4|343.3|343|343.4|343.4|343.2|343|4515
1725622800000|2024-09-06 11:40:00|343.5|343.1|343.8|343.6|343.8|343.6|343.5|343.1|4807
1725623100000|2024-09-06 11:45:00|344|343.7|343.5|343.2|344|343.7|343.4|343.1|2968
1725623400000|2024-09-06 11:50:00|343.4|343.1|343.1|342.8|343.4|343.1|343|342.6|3232
1725623700000|2024-09-06 11:55:00|343|342.7|342.8|342.4|343|342.7|342.4|342.1|5138
1725624000000|2024-09-06 12:00:00|342.9|342.6|342.5|342|343.1|342.8|342.5|341.9|3735
1725624300000|2024-09-06 12:05:00|342.4|342.1|342.7|342.3|342.7|342.3|342.3|342.1|3115
1725624600000|2024-09-06 12:10:00|342.8|342.5|343.1|342.7|343.1|342.7|342.7|342.4|4061
1725624900000|2024-09-06 12:15:00|343.3|343.1|342.6|342.1|343.7|343.3|342.6|342|2741
1725625200000|2024-09-06 12:20:00|342.5|342.3|343.6|343.4|343.6|343.4|342.5|342.3|3817
1725625500000|2024-09-06 12:25:00|343.5|343.3|344.8|343.3|345.3|344.4|343.5|343.2|7760
1725625800000|2024-09-06 12:30:00|345.1|343.4|347.1|346.1|348.8|347.1|344.8|343.3|25678
1725626100000|2024-09-06 12:35:00|347|346.2|347.6|347|347.8|347.3|346.8|346.2|5327
1725626400000|2024-09-06 12:40:00|347.5|346.8|346.1|345.5|347.5|347|346.1|345.4|2046
1725626700000|2024-09-06 12:45:00|345.8|345.4|346.3|346|346.3|346|345.7|345.2|2397
1725627000000|2024-09-06 12:50:00|346.4|346.1|346.5|346.1|346.9|346.6|346.4|345.7|1303
1725627300000|2024-09-06 12:55:00|346.3|346|346.4|345.9|346.4|346|346.3|345.9|1934
1725627600000|2024-09-06 13:00:00|346.5|346.2|345.8|345.2|346.5|346.2|345.7|345.2|541
1725627900000|2024-09-06 13:05:00|345.6|345.3|345.1|344.5|345.8|345.5|345.1|344.5|2042
1725628200000|2024-09-06 13:10:00|345.3|345|345.5|345.1|345.6|345.2|345.3|345|1670
1725628500000|2024-09-06 13:15:00|345.8|345.2|345.8|345.4|345.9|345.7|345.7|345.2|690
1725628800000|2024-09-06 13:20:00|345.9|345.5|345.8|345.4|345.9|345.7|345.6|345.4|913
1725629100000|2024-09-06 13:25:00|345.7|345.5|345.8|345.5|345.8|345.6|345.7|345.4|18653
1725629400000|2024-09-06 13:30:00|345.7|345.7|347.2|347|347.2|347|345.6|345.4|7682
1725629700000|2024-09-06 13:35:00|347.5|347.2|346.7|346|347.6|347.3|346.7|346|2226
1725630000000|2024-09-06 13:40:00|346.6|345.9|345.1|344.6|346.6|345.9|345|344.5|2571
1725630300000|2024-09-06 13:45:00|345.3|344.7|345.7|345.2|345.7|345.3|345.2|344.7|17255
1725630600000|2024-09-06 13:50:00|346.2|345.3|345.3|344.7|346.2|345.7|345.2|344.7|3941
1725630900000|2024-09-06 13:55:00|345.2|344.8|343.6|342.8|345.4|345.3|343.6|342.7|4607
1725631200000|2024-09-06 14:00:00|343.5|342.6|342.2|341.8|343.5|342.9|342.2|341.7|3199
1725631500000|2024-09-06 14:05:00|342.1|341.6|342.4|342|342.4|342|342.1|341.5|3376
1725631800000|2024-09-06 14:10:00|342.3|342.1|341.6|341.2|342.3|342.2|341.6|341.2|4145
1725632100000|2024-09-06 14:15:00|341.9|341.1|342.2|341.9|342.2|341.9|341.7|341.1|10390
1725632400000|2024-09-06 14:20:00|342.1|341.7|342|341.8|342.1|341.9|341.7|341.6|2531
1725632700000|2024-09-06 14:25:00|342.1|342|341|340.8|342.1|342|340.8|340.6|6892
1725633000000|2024-09-06 14:30:00|341.1|341|340.7|340.3|341.9|341.6|340.7|340.3|18026
1725633300000|2024-09-06 14:35:00|340.4|340.1|340.5|340.1|340.5|340.3|340.2|339.7|2219
1725633600000|2024-09-06 14:40:00|340.4|340.3|340.1|339.8|340.4|340.3|339.8|339.5|6797
1725633900000|2024-09-06 14:45:00|339.9|339.9|340|339.7|340.1|339.9|339.8|339.4|19484
1725634200000|2024-09-06 14:50:00|339.8|339.5|339.7|339.5|340|339.7|339.4|339.1|7964
1725634500000|2024-09-06 14:55:00|340|339.7|338.9|338.6|340|339.7|338.3|338|33007
1725634800000|2024-09-06 15:00:00|339.2|338.8|340.1|339.8|341.2|340.9|339.2|338.8|12980
1725635100000|2024-09-06 15:05:00|340|339.3|339.3|339|340.3|340.2|339.3|339|7815
1725635400000|2024-09-06 15:10:00|339.4|338.9|338.2|337.7|339.8|339.6|338.2|337.7|7654
1725635700000|2024-09-06 15:15:00|338.1|337.9|337.9|337.7|338.1|337.9|337|336.7|76034
1725636000000|2024-09-06 15:20:00|337.8|337.6|337.4|337.1|338|337.9|337.4|337.1|48169
1725636300000|2024-09-06 15:25:00|337.3|337|336.9|336.8|337.4|337.3|336.5|336.1|49843
1725865200000|2024-09-09 07:00:00|336.9|332.2|335.1|331.4|342.1|340.1|334|331.2|21605
1725865500000|2024-09-09 07:05:00|334.8|331.9|332.2|331|334.8|333|331.6|330|24450
1725865800000|2024-09-09 07:10:00|332.3|330.9|332.9|331|333.6|332|332.3|330.5|12571
1725866100000|2024-09-09 07:15:00|332.8|331.1|332.9|331.5|332.9|331.5|331.9|330.3|13945
1725866400000|2024-09-09 07:20:00|334.9|332.7|335.4|334.9|335.4|334.9|334.1|332.7|20801
1725866700000|2024-09-09 07:25:00|335.3|334.7|334.4|333.3|335.3|334.7|334|332.5|15893
1725867000000|2024-09-09 07:30:00|334.3|333.2|334.7|334.5|334.7|334.5|334.3|333.2|3896
1725867300000|2024-09-09 07:35:00|334.8|334.7|332.8|331.8|334.8|334.7|332.8|331.8|24222
1725867600000|2024-09-09 07:40:00|332.9|332.3|332.9|332.3|333|332.4|332.5|331.7|13328
1725867900000|2024-09-09 07:45:00|333.1|332.1|333.3|332.8|333.4|332.8|333|332.1|8856
1725868200000|2024-09-09 07:50:00|333.4|333|333.6|333.1|333.6|333.1|333.3|333|5212
1725868500000|2024-09-09 07:55:00|333.1|332.5|332.8|332.1|333.1|332.5|332.8|332.1|17731
1725868800000|2024-09-09 08:00:00|333.1|332.2|333.9|333.2|334|333.2|333.1|332.2|5399
1725869100000|2024-09-09 08:05:00|334|333.5|333.9|333.3|334|333.8|333.9|333.3|1662
1725869400000|2024-09-09 08:10:00|333.7|333|333.1|332.4|333.7|333|333|332.3|5056
1725869700000|2024-09-09 08:15:00|333|332.3|332.6|331.7|333.1|332.5|332.2|331.4|19564
1725870000000|2024-09-09 08:20:00|332.2|331.4|331.7|330.9|332.5|331.5|331.7|330.9|11410
1725870300000|2024-09-09 08:25:00|331.6|330.6|331.9|331.2|331.9|331.3|331.6|330.6|3254
1725870600000|2024-09-09 08:30:00|332.2|331.3|332.3|331.7|332.3|331.8|332.2|331.3|3474
1725870900000|2024-09-09 08:35:00|332.2|332|333.1|332.5|333.1|332.5|332.1|331.7|4383
1725871200000|2024-09-09 08:40:00|331.6|332.4|330.9|330.4|331.6|332.5|330.9|330.4|8633
1725871500000|2024-09-09 08:45:00|330.8|330.3|330.9|330.1|331.2|330.6|329.6|329|15509
1725871800000|2024-09-09 08:50:00|330.5|329.4|332.6|331.7|332.6|331.7|329.8|329.3|64762
1725872100000|2024-09-09 08:55:00|332.7|332|332.7|332.2|333.1|332.8|332.5|332|22719
1725872400000|2024-09-09 09:00:00|332.4|332|331.5|330.7|332.4|332|331.5|330.7|12811
1725872700000|2024-09-09 09:05:00|331.4|330.8|331|330.1|331.4|330.9|331|330.1|18197
1725873000000|2024-09-09 09:10:00|331.3|330.3|331.9|331.6|332.5|332.2|331|330.3|11639
1725873300000|2024-09-09 09:15:00|332.1|331.7|331.6|330.9|332.1|331.7|331.6|330.9|6715
1725873600000|2024-09-09 09:20:00|331.5|331.5|331.6|331.3|331.6|331.5|331.5|330.9|7893
1725873900000|2024-09-09 09:25:00|330.9|330.5|330.1|329.7|331.3|330.9|330.1|329.7|3021
1725874200000|2024-09-09 09:30:00|330.5|330|330.6|330|331.1|330.6|330.5|330|22231
1725874500000|2024-09-09 09:35:00|330.4|329.9|329.6|329.1|330.4|329.9|329.6|329.1|8240
1725874800000|2024-09-09 09:40:00|329.5|329|329.7|329.4|329.7|329.4|329.2|328.7|21947
1725875100000|2024-09-09 09:45:00|329.5|329.5|330.1|329.7|330.4|330.2|329.5|329.5|20640
1725875400000|2024-09-09 09:50:00|330.4|329.9|330.4|329.9|330.4|329.9|330.4|329.9|1373
1725875700000|2024-09-09 09:55:00|330.1|329.7|330.4|329.8|330.4|329.9|329.9|329.5|7366
1725876000000|2024-09-09 10:00:00|330.6|330|330.1|329.4|330.6|330|329.9|329.4|3615
1725876300000|2024-09-09 10:05:00|329.8|329.5|329.8|329.4|329.8|329.5|329.8|329.4|5529
1725876600000|2024-09-09 10:10:00|330|329.5|330.3|329.8|330.3|330|330|329.5|2019
1725876900000|2024-09-09 10:15:00|330.1|329.6|330.1|329.6|330.3|329.7|329.9|329.6|5467
1725877200000|2024-09-09 10:20:00|330.2||330.2||330.2||330.1||5539
1725877500000|2024-09-09 10:25:00|330.1|329.8|330.1|329.6|330.2|329.8|330.1|329.6|7417
1725877800000|2024-09-09 10:30:00|330|329.4|328.8|328.5|330|329.5|328.8|328.5|5975
1725878100000|2024-09-09 10:35:00|328.6|328.6|328.5|328.1|328.6|328.6|328.5|328|6290
1725878400000|2024-09-09 10:40:00||328.2||328.1||328.3||328|15522
1725878700000|2024-09-09 10:45:00|328.9|328.2|328.9|328.6|328.9|328.6|328.9|328.1|8878
1725879000000|2024-09-09 10:50:00|328.8|328.8|331|330.5|331.2|330.5|328.8|328.8|7211
1725879300000|2024-09-09 10:55:00|330.9|330|330.7|330.1|330.9|330.1|330.4|330|1065
1725879600000|2024-09-09 11:00:00|330.8||330.5||330.8||330.5||4737
1725879900000|2024-09-09 11:05:00|330.4|330|330.1|329.6|330.4|330|329.9|329.6|12359
1725880200000|2024-09-09 11:10:00|330.3|330.1|329.9|329.6|330.3|330.1|329.9|329.6|5133
1725880500000|2024-09-09 11:15:00|329.7|329.3|330.2|330|330.2|330|329.6|329.3|7262
1725880800000|2024-09-09 11:20:00|330.5|330.2|330.8|330.5|330.8|330.5|330.5|330.2|3003
1725881100000|2024-09-09 11:25:00|330.9|330.7|331|330.6|331.1|330.9|330.8|330.6|2709
1725881400000|2024-09-09 11:30:00|330.9|330.3|330.6|330.3|330.9|330.3|330.6|330.3|3492
1725881700000|2024-09-09 11:35:00|330.5|330|330.2|329.9|330.5|330|330|329.8|4414
1725882000000|2024-09-09 11:40:00|330.5|330|330.4|330|330.5|330|330.4|330|1141
1725882300000|2024-09-09 11:45:00|331|330.5|331.3|330.8|331.3|330.8|331|330.5|1424
1725882600000|2024-09-09 11:50:00|331.2|330.7|332.2|331.6|332.5|331.9|331.2|330.7|3555
1725882900000|2024-09-09 11:55:00|||||||||1812
1725883200000|2024-09-09 12:00:00|332.6|331.7|332.6|332|333|332.6|332.6|331.7|781
1725883500000|2024-09-09 12:05:00|332.5|331.8|333.4|332.6|333.4|332.6|332.3|331.8|1170
1725883800000|2024-09-09 12:10:00|||||||||4
1725884100000|2024-09-09 12:15:00|333.6|332.9|333.6|333.1|333.8|333.4|333.4|332.9|21803
1725884400000|2024-09-09 12:20:00|333.5|332.7|332.5|331.5|333.5|332.7|332.5|331.5|2145
1725884700000|2024-09-09 12:25:00|332.4|331.6|333.2|332.8|333.2|332.8|332.4|331.6|4053
1725885000000|2024-09-09 12:30:00|333.4|333.1|333|332.6|333.4|333.1|333|332.1|1941
1725885300000|2024-09-09 12:35:00|||||||||618
1725885600000|2024-09-09 12:40:00|||||||||642
1725885900000|2024-09-09 12:45:00|332.9|332.7|332.1|331.7|332.9|332.7|332.1|331.7|4963
1725886200000|2024-09-09 12:50:00|332.2|331.9|331.6|330.9|332.5|332.2|331.6|330.9|1956
1725886500000|2024-09-09 12:55:00|331.7|331|332.5|332.1|332.5|332.1|331.4|331|2419
1725886800000|2024-09-09 13:00:00|332.4|331.4|332.1|331.4|332.4|331.4|332.1|331.4|240
1725887100000|2024-09-09 13:05:00|332|331.5|332.1|331.6|332.1|331.7|331.9|331.4|15705
1725887400000|2024-09-09 13:10:00|332|331.4|332|331.7|332|331.7|331.6|331.2|28237
1725887700000|2024-09-09 13:15:00|332.1|331.8|332.1|331.8|332.2|331.9|332.1|331.7|3665
1725888000000|2024-09-09 13:20:00|332.3|331.9|332.7|332.3|332.7|332.3|332.1|331.9|3058
1725888300000|2024-09-09 13:25:00|332.8|332.4|333|332.6|333|332.8|332.8|332.4|5091
1725888600000|2024-09-09 13:30:00|332.9|332.8|332|331.7|332.9|332.8|331.9|331.4|7363
1725888900000|2024-09-09 13:35:00|331.7|331.5|332.3|332|332.3|332|331.6|331.3|9959
1725889200000|2024-09-09 13:40:00|332.5|332.1|332.7|332.4|332.7|332.4|332.2|331.6|14907
1725889500000|2024-09-09 13:45:00|332.8|332.5|333.2|332.9|333.5|333|332.8|332.5|5705
1725889800000|2024-09-09 13:50:00|333.3|333|334.3|334|334.3|334|333.3|333|5906
1725890100000|2024-09-09 13:55:00|334.8|334.3|334.6|334|334.8|334.3|333.6|333.3|7007
1725890400000|2024-09-09 14:00:00|334|333.4|334|333.5|334|333.5|333.9|333.4|2784
1725890700000|2024-09-09 14:05:00|333.9|333|333.5|333.1|333.9|333.2|333.2|332.7|20745
1725891000000|2024-09-09 14:10:00|333.4|333|332.3|331.8|334|333.7|332.1|331.5|59113
1725891300000|2024-09-09 14:15:00|332.5|331.9|332.2|331.9|332.8|332.5|332.1|331.8|22586
1725891600000|2024-09-09 14:20:00|332.3|332.1|331.7|331.5|332.3|332.1|331.2|330.9|15514
1725891900000|2024-09-09 14:25:00|331.9|331.6|331.8|331.6|332.2|331.9|331.7|331.5|5318
1725892200000|2024-09-09 14:30:00|331.7|331.7|331.8|331.5|331.9|331.7|331.6|331.5|8683
1725892500000|2024-09-09 14:35:00|331.7|331.6|332.2|331.8|332.2|331.8|331.6|331.5|12518
1725892800000|2024-09-09 14:40:00|332.1|331.7|332.9|332.5|333.2|332.7|332|331.7|6116
1725893100000|2024-09-09 14:45:00|332.8|332.1|333.4|332.9|333.4|332.9|332.4|332.1|6597
1725893400000|2024-09-09 14:50:00|333.7|333.2|333.8|333.5|333.8|333.5|333.3|333|18204
1725893700000|2024-09-09 14:55:00|333.7|333.6|333.5|333.2|333.7|333.6|333.3|332.9|16000
1725894000000|2024-09-09 15:00:00|333.4|333|333.6|333.3|333.6|333.5|333.3|332.9|7215
1725894300000|2024-09-09 15:05:00|333.5|333.2|332.9|332.4|333.6|333.5|332.9|332.4|5321
1725894600000|2024-09-09 15:10:00|332.7|332.5|332.2|332|332.7|332.5|332.1|331.7|5392
1725894900000|2024-09-09 15:15:00|332.1|332.1|331.9|331.8|332.4|332.2|331.9|331.8|18667
1725895200000|2024-09-09 15:20:00|331.8|331.7|332|331.7|332.4|332.2|331.8|331.7|12646
1725895500000|2024-09-09 15:25:00|332.1|331.8|333.3|332.8|333.3|332.8|332.1|331.8|12526
1725951600000|2024-09-10 07:00:00|336.5|334.7|335|332.5|337.4|336.9|334.9|331.7|9130
1725951900000|2024-09-10 07:05:00|334.9|332.9|335.1|334.7|335.1|334.7|334.5|332.9|6381
1725952200000|2024-09-10 07:10:00|335.6|335|335.7|335.3|335.7|335.3|335.6|335|2182
1725952500000|2024-09-10 07:15:00|336.9|335.9|339.1|338.3|339.1|338.3|336.9|335.7|8651
1725952800000|2024-09-10 07:20:00|339|338.5|339.1|338.4|339.1|338.7|339|338.3|8396
1725953100000|2024-09-10 07:25:00|339.3|338.5|341.2|340.2|341.2|340.2|339.3|338.5|5668
1725953400000|2024-09-10 07:30:00|341.4|340.3|340.9|340|341.4|340.8|340.9|339.8|6874
1725953700000|2024-09-10 07:35:00|340.7|339.9|341.5|340.6|341.5|341.1|340.6|339.8|16837
1725954000000|2024-09-10 07:40:00|341.4|340.9|340.6|340.2|341.4|341.1|340.6|340.1|16383
1725954300000|2024-09-10 07:45:00|340.5|340.1|342|341.2|342.1|341.8|340.5|340.1|12462
1725954600000|2024-09-10 07:50:00|341.9|341.4|342|341.4|342|341.5|341.7|341|1700
1725954900000|2024-09-10 07:55:00|341.9|341.6|342.8|342.2|342.9|342.5|341.9|341.5|18210
1725955200000|2024-09-10 08:00:00|342.9|342.5|343.4|342.7|343.4|343.1|342.9|342.5|16376
1725955500000|2024-09-10 08:05:00|344.2|343.2|344.2|343.5|345.2|344.7|344|343.2|4731
1725955800000|2024-09-10 08:10:00|344.3|343.4|345.4|344.9|345.4|344.9|344.3|343.4|9533
1725956100000|2024-09-10 08:15:00|345.3|344.8|345|344.3|345.4|345.1|344.8|344.3|12146
1725956400000|2024-09-10 08:20:00|344.8|343.9|344.6|344.2|344.8|344.3|344.5|343.9|1884
1725956700000|2024-09-10 08:25:00|345|344.3|344.8|344.2|345.2|344.8|344.8|344.2|6275
1725957000000|2024-09-10 08:30:00|344.3|343.7|342.8|342.1|344.3|343.8|342.8|342.1|9059
1725957300000|2024-09-10 08:35:00|342.7|341.6|342.1|341.4|342.7|341.7|342.1|341.4|2402
1725957600000|2024-09-10 08:40:00|342|340.9|341.7|340.9|342|341.1|341.7|340.9|472
1725957900000|2024-09-10 08:45:00|341.6|340.8|340.8|340.2|341.6|340.8|340.7|340.2|703
1725958200000|2024-09-10 08:50:00|340.7|340.1|341.3|340.8|341.6|341.2|340.5|340|22544
1725958500000|2024-09-10 08:55:00|341.4|340.7|340.6|340.1|341.5|340.8|340.6|340|1174
1725958800000|2024-09-10 09:00:00|340.5|340|339.8|339.4|340.5|340|339.8|339.4|1542
1725959100000|2024-09-10 09:05:00|339.7|339.3|339.1|338.5|339.8|339.3|339.1|338.5|2731
1725959400000|2024-09-10 09:10:00|339.2|338.2|339.7|339.5|339.9|339.6|338.6|337.9|6975
1725959700000|2024-09-10 09:15:00|339.9|339.4|340.2|339.7|340.2|339.8|339.7|339|5112
1725960000000|2024-09-10 09:20:00|340.3|339.8|341.1|340.6|341.1|340.6|340.3|339.8|1291
1725960300000|2024-09-10 09:25:00|341.5|340.8|343.1|342.6|343.1|342.6|341.5|340.8|4297
1725960600000|2024-09-10 09:30:00|343.9|342.8|343.9|342.8|343.9|342.8|343.9|342.8|325
1725960900000|2024-09-10 09:35:00|343.8|342.9|343.8|343|343.8|343|343.8|342.9|0
1725961200000|2024-09-10 09:40:00|343.7||343.7||343.7||343.7||1736
1725961500000|2024-09-10 09:45:00|343.6|343.1|343.6|343.3|343.6|343.3|343.6|343.1|1996
1725961800000|2024-09-10 09:50:00|343.8|343.5|345.6|345.1|346.3|346|343.8|343.5|14436
1725962100000|2024-09-10 09:55:00|345.4|345.2|345.2|344.6|345.4|345.2|344.8|344.2|10575
1725962400000|2024-09-10 10:00:00|345.3|344.9|345.6|345.1|345.6|345.1|345.3|344.9|1323
1725962700000|2024-09-10 10:05:00|345.2|344.7|344.3|343.8|345.2|344.7|344.3|343.7|1355
1725963000000|2024-09-10 10:10:00|344.2|343.7|344.2|343.7|344.3|343.8|344.2|343.7|861
1725963300000|2024-09-10 10:15:00|343.9|343.6|343|342.3|343.9|343.6|342.9|342.3|2512
1725963600000|2024-09-10 10:20:00|342.9|342.5|343.4|343|343.6|343.1|342.9|342.5|3324
1725963900000|2024-09-10 10:25:00|343.5|343.1|343.6|343.3|343.6|343.3|343.5|343|53
1725964200000|2024-09-10 10:30:00|344|343.4|344.6|343.9|344.6|343.9|344|343.4|1838
1725964500000|2024-09-10 10:35:00|344.5|344|344.8|344.2|344.8|344.2|344.5|344|2555
1725964800000|2024-09-10 10:40:00|344.7||344.8||344.8||344.7||1481
1725965100000|2024-09-10 10:45:00|344.7|344|344.3|343.9|344.7|344|344.3|343.9|947
1725965400000|2024-09-10 10:50:00|344.2|343.5|342.6|341.9|344.2|343.5|342.6|341.9|2109
1725965700000|2024-09-10 10:55:00|342.3|341.7|342|341.2|342.3|341.7|341.9|341.2|6640
1725966000000|2024-09-10 11:00:00|341.6|341.1|341.6|341|342|341.3|341.6|341|980
1725966300000|2024-09-10 11:05:00|341.7|341.1|341.5|340.9|341.7|341.1|341.3|340.9|1134441
1725966600000|2024-09-10 11:10:00|341.4|340.4|340.9|340.4|341.4|340.4|340.9|340.4|132
1725966900000|2024-09-10 11:15:00||340.5||340.5||340.5||340.5|61
1725967200000|2024-09-10 11:20:00|341.7|341.3|341.6|341.2|341.7|341.3|341.6|341.2|108
1725967500000|2024-09-10 11:25:00|341.5|341.1|341.7|341.3|341.7|341.4|341.5|341.1|776
1725967800000|2024-09-10 11:30:00|341.8|341.4|341.6|341.2|341.9|341.5|341.6|341.2|1105
1725968100000|2024-09-10 11:35:00|341.5|341.3|341.1|340.7|341.9|341.4|341.1|340.7|3157
1725968400000|2024-09-10 11:40:00|341.4|340.8|341.4|340.7|341.4|340.8|341.4|340.7|14803
1725968700000|2024-09-10 11:45:00|341.7|340.8|341.7|341.1|341.7|341.2|341.7|340.8|1
1725969000000|2024-09-10 11:50:00||341.2||341.2||341.2||341.2|57
1725969300000|2024-09-10 11:55:00|341.5|341.5|341.9|341.5|342.4|342.1|341.5|341.4|6129
1725969600000|2024-09-10 12:00:00|341.8|341.4|342.3|341.8|342.3|342|341.8|341.4|2426
1725969900000|2024-09-10 12:05:00|343.2|342.4|342.9|342.4|343.3|342.5|342.9|342.4|1075
1725970200000|2024-09-10 12:10:00|342.5|342.5|343.5|343.1|343.9|343.3|342.5|342.4|2200
1725970500000|2024-09-10 12:15:00|343.2|343|343.9|343.4|343.9|343.4|343|342.8|1406
1725970800000|2024-09-10 12:20:00|343.8|343.2|343.6|343.1|343.9|343.2|343.5|343.1|3966
1725971100000|2024-09-10 12:25:00|343.5||343.5||343.5||343.5||0
1725971400000|2024-09-10 12:30:00|343.4|343|342.7|342.4|343.4|343|342.7|342.4|8414
1725971700000|2024-09-10 12:35:00|342.8|342.5|342.9|342.5|342.9|342.7|342.8|342.5|1518
1725972000000|2024-09-10 12:40:00|342.8|342.6|344.4|343.9|344.4|343.9|342.8|342.6|2464
1725972300000|2024-09-10 12:45:00|344.5|344.1|345.1|344.6|345.1|344.6|344.5|344.1|3805
1725972600000|2024-09-10 12:50:00|345|345.1|345.3|345|345.5|345.1|345|345|8603
1725972900000|2024-09-10 12:55:00|345.1|344.7|346.8|346.3|346.8|346.4|345.1|344.7|3518
1725973200000|2024-09-10 13:00:00|346.9|346.5|344.7|344.4|346.9|346.6|344.7|344.4|21555
1725973500000|2024-09-10 13:05:00|344.8|344.5|345.3|345.1|345.5|345.4|344.8|344.5|20075
1725973800000|2024-09-10 13:10:00|345|344.9|345.3|345|345.5|345.2|344.8|344.6|5569
1725974100000|2024-09-10 13:15:00|345.2|344.7|345.4|345.1|345.4|345.2|344.9|344.7|2124
1725974400000|2024-09-10 13:20:00|345.7|345.3|345.5|345.2|345.7|345.3|345.5|345.2|3056
1725974700000|2024-09-10 13:25:00|345.6|345.3|345.9|345.6|345.9|345.7|345.6|345.3|3839
1725975000000|2024-09-10 13:30:00|345.7|345.5|344.9|344.6|345.8|345.5|344.6|344.4|16370
1725975300000|2024-09-10 13:35:00|344.8|344.4|344.9|344.5|345.4|345|344.7|344.4|6655
1725975600000|2024-09-10 13:40:00|344|343.4|343.5|343.1|344|343.4|343.3|342.8|2381
1725975900000|2024-09-10 13:45:00|343.6|343.3|343.1|342.9|343.6|343.3|343|342.8|3292
1725976200000|2024-09-10 13:50:00|342.9|342.8|343.3|342.9|343.3|342.9|342.9|342.6|2194
1725976500000|2024-09-10 13:55:00|343.2|343|343.2|343.1|343.4|343.1|343.1|342.9|5052
1725976800000|2024-09-10 14:00:00|342.8|342.9|342.6|342.4|342.8|342.9|342.3|342.1|3206
1725977100000|2024-09-10 14:05:00|342.3|342.1|343.8|343.6|343.8|343.6|342.1|341.6|6687
1725977400000|2024-09-10 14:10:00|343.7|343.5|342.3|342|343.8|343.5|341.9|341.6|4224
1725977700000|2024-09-10 14:15:00|342.4|342.2|342.9|342.6|342.9|342.6|342.4|342.2|1787
1725978000000|2024-09-10 14:20:00|343|342.7|342.4|342.1|343.2|343|342.4|342.1|6853
1725978300000|2024-09-10 14:25:00|342.5|342.2|343.3|343.1|343.3|343.1|342.5|342.1|1253
1725978600000|2024-09-10 14:30:00|343.2|343|342.6|342.4|343.3|343|342.6|342.4|5395
1725978900000|2024-09-10 14:35:00|342.3|342.1|342.2|342.1|342.3|342.1|342.1|341.9|2911
1725979200000|2024-09-10 14:40:00|341.7|342|341.8|341.4|341.8|342.1|341.6|341.4|6883
1725979500000|2024-09-10 14:45:00|341.9|341.5|341.9|341.7|341.9|341.7|341.8|341.5|1017
1725979800000|2024-09-10 14:50:00|341.8|341.6|341.3|340.9|341.8|341.6|341.2|340.9|10172
1725980100000|2024-09-10 14:55:00|341.2|340.8|341.1|340.8|341.2|340.8|340.7|340.4|6666
1725980400000|2024-09-10 15:00:00|341|340.7|340.7|340.4|341.1|340.9|340.7|340.4|2841
1725980700000|2024-09-10 15:05:00|340|339.7|340.3|340.1|340.3|340.1|339.5|339|9080
1725981000000|2024-09-10 15:10:00|340.4|340.2|341.5|341.1|341.5|341.1|340.4|340.2|7039
1725981300000|2024-09-10 15:15:00|341.4|341.4|341.1|340.8|341.5|341.4|340.6|340.3|4325
1725981600000|2024-09-10 15:20:00|340.9|340.9|340.7|340.5|341|340.9|340.5|340.3|13656
1725981900000|2024-09-10 15:25:00|340.5|340.4|341.6|341|341.6|341|339.9|339.6|32623
1726038000000|2024-09-11 07:00:00|341.1|333.4|345.5|342.8|345.6|342.9|341|333.4|4825
1726038300000|2024-09-11 07:05:00|345.4||345.4||345.4||345.4||3038
1726038600000|2024-09-11 07:10:00|345.3|342.9|346.4|344.8|347.9|345.6|345|342.9|11974
1726038900000|2024-09-11 07:15:00|346.3|344.6|346.6|345.5|346.6|346.3|345.7|344.4|28114
1726039200000|2024-09-11 07:20:00||345.3||345.1||345.3||345.1|2812
1726039500000|2024-09-11 07:25:00|346.5|345.2|345.8|345.3|346.5|345.3|345.7|344.7|1100
1726039800000|2024-09-11 07:30:00|345.7|344.8|344.8|344.1|345.7|345|344.8|344.1|8953
1726040100000|2024-09-11 07:35:00|344.7|343.9|344.7|344.2|344.7|344.4|344.6|343.9|1365
1726040400000|2024-09-11 07:40:00|345.1|344.7|345|344.3|345.1|344.7|345|344.3|5020
1726040700000|2024-09-11 07:45:00|344.7|344.2|344.9|344.3|345|344.8|344.7|344.2|5439
1726041000000|2024-09-11 07:50:00|344.8|344.4|345|344.6|345|344.6|344.7|344.4|3571
1726041300000|2024-09-11 07:55:00|344.9|344.2|344.8|344.2|345|344.2|344.8|344.2|702
1726041600000|2024-09-11 08:00:00|345.1|344.3|345.1|344.8|345.1|344.8|345.1|344.3|2763
1726041900000|2024-09-11 08:05:00|344.9|344.5|344.8|344.2|344.9|344.5|344.8|344.1|6113
1726042200000|2024-09-11 08:10:00|344.9|344.3|344.8|344.4|345.3|345|344.8|344.3|5202
1726042500000|2024-09-11 08:15:00|344.9|344.6|345.3|344.8|345.4|344.8|344.9|344.5|2540
1726042800000|2024-09-11 08:20:00|345.2|344.9|345.2|344.8|345.2|344.9|345.2|344.8|1276
1726043100000|2024-09-11 08:25:00|345.9|345.7|347.1|346.5|347.1|346.8|345.9|345.7|12333
1726043400000|2024-09-11 08:30:00|347|346.3|346.6|345.7|347.1|346.3|346.6|345.7|803
1726043700000|2024-09-11 08:35:00|346.3|345.6|346.5|346|346.5|346|346.3|345.6|872
1726044000000|2024-09-11 08:40:00|346|345.9|345.1|344.2|346|345.9|345.1|344.2|14812
1726044300000|2024-09-11 08:45:00|345.3|344.4|345.6|345.1|345.6|345.3|345.3|344.4|3047
1726044600000|2024-09-11 08:50:00||345.2||345.2||345.2||345.2|482
1726044900000|2024-09-11 08:55:00|345.5|345.1|345.5|345.1|345.5|345.1|345.5|345.1|3323
1726045200000|2024-09-11 09:00:00|345.3|344.7|345.3|344.7|345.3|344.7|345.3|344.7|1219
1726045500000|2024-09-11 09:05:00|345.2|344.6|345.5|345.2|345.5|345.3|345.1|344.6|1083
1726045800000|2024-09-11 09:10:00|345.8|345.3|346.7|346.1|347.2|346.8|345.8|345.3|4534
1726046100000|2024-09-11 09:15:00|346.4|345.8|345.8|345|346.5|345.9|345.6|345|4272
1726046400000|2024-09-11 09:20:00|345.7|344.9|344.7|344.2|345.7|344.9|344.7|344.2|329
1726046700000|2024-09-11 09:25:00|344.6|344|344.2|343.5|344.6|344|344.2|343.5|820
1726047000000|2024-09-11 09:30:00|344.1|343.6|344.1|343.5|344.2|343.8|343.8|343.4|588
1726047300000|2024-09-11 09:35:00|344|343.6|344.4|343.8|344.4|344|344|343.6|3365
1726047600000|2024-09-11 09:40:00|344.3|343.9|344.3|343.9|344.4|343.9|344.3|343.9|16
1726047900000|2024-09-11 09:45:00|344.2|343.8|344.2|343.8|344.4|344|344.1|343.8|3457
1726048200000|2024-09-11 09:50:00|343.9|343.1|343.2|342.7|343.9|343.2|343|342.5|7754
1726048500000|2024-09-11 09:55:00|342.9|342.8|342.7|342.1|342.9|342.8|342.7|342.1|3466
1726048800000|2024-09-11 10:00:00|342.6|341.8|342.5|342|342.6|342|342.5|341.8|416
1726049100000|2024-09-11 10:05:00|342.4|341.8|342.3|341.8|342.4|342|342.3|341.8|1307
1726049400000|2024-09-11 10:10:00|342.2|341.7|342.6|342|342.6|342.2|342|341.7|2256
1726049700000|2024-09-11 10:15:00|342.5|341.9|342.1|341.3|342.5|342|342|341.1|4724
1726050000000|2024-09-11 10:20:00|342|341.4|342.1|341.5|342.1|341.5|342|341.4|2026
1726050300000|2024-09-11 10:25:00|341.9|341.4|340.8|340.4|341.9|341.4|340.5|339.9|2097
1726050600000|2024-09-11 10:30:00|341.2|340.9|340.6|339.8|341.2|340.9|340.6|339.7|2687
1726050900000|2024-09-11 10:35:00|340.5|340.1|340.6|340.1|340.6|340.1|340.5|340.1|144
1726051200000|2024-09-11 10:40:00|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|79
1726051500000|2024-09-11 10:45:00|340.8|340|340.8|340|340.8|340.1|340.8|340|890
1726051800000|2024-09-11 10:50:00||340.1||340||340.1||340|1207
1726052400000|2024-09-11 11:00:00|340.7|340.5|340.4|339.7|340.7|340.5|340.3|339.7|3055
1726052700000|2024-09-11 11:05:00|340.3|339.6|340|339.1|340.3|339.6|340|339.1|21023
1726053000000|2024-09-11 11:10:00|339.9|339|339.7|339.2|339.9|339.3|339.5|339|1015
1726053300000|2024-09-11 11:15:00|340|339.7|340|339.4|340|339.7|339.9|339.3|1723157
1726053600000|2024-09-11 11:20:00|340.2|339.9|340.4|340|340.4|340.1|340.2|339.9|1258
1726053900000|2024-09-11 11:25:00|340.8|340.1|340.7|340.2|340.8|340.5|340.7|340.1|1357
1726054200000|2024-09-11 11:30:00|||||||||1063
1726054500000|2024-09-11 11:35:00|||||||||270
1726054800000|2024-09-11 11:40:00|340.8|340.3|340.5|340|340.9|340.4|340.1|339.8|6055
1726055100000|2024-09-11 11:45:00|340.4|339.9|340.5|340|340.5|340.1|340.1|339.9|2437
1726055400000|2024-09-11 11:50:00|||||||||208
1726055700000|2024-09-11 11:55:00|340.3|339.9|340.5|340|340.5|340|340.1|339.9|3130
1726056000000|2024-09-11 12:00:00|340.2|340.1|340.2|340|340.2|340.1|340.2|339.8|16980
1726056300000|2024-09-11 12:05:00|340.3|340.1|340.3|340|340.3|340.1|340.2|339.7|5253
1726056600000|2024-09-11 12:10:00|340.1|340.1|339.6|339.2|340.1|340.1|339.6|339.2|6790
1726056900000|2024-09-11 12:15:00|339.5|339.1|339.2|338.8|339.5|339.1|339.1|338.8|6022
1726057200000|2024-09-11 12:20:00|338.8|338.2|337.5|336.9|338.8|338.2|336.9|336.2|8071
1726057500000|2024-09-11 12:25:00|337.4|337|338.7|337.5|339.4|338.6|337.4|337|5023
1726057800000|2024-09-11 12:30:00|337.9|337.3|334|333|337.9|337.3|332.4|331|10398
1726058100000|2024-09-11 12:35:00|333.9|332.7|334.8|334.6|335.4|335|333.7|332.7|22227
1726058400000|2024-09-11 12:40:00|335|334.5|335.4|334.8|335.4|334.9|334.6|334|6019
1726058700000|2024-09-11 12:45:00|335.5|334.9|334.8|334.3|335.5|335|334.7|334|13545
1726059000000|2024-09-11 12:50:00|335.4|334.4|334.7|333.8|335.7|335.2|334.5|333.7|8510
1726059300000|2024-09-11 12:55:00|334.6|333.9|335.7|335.2|335.8|335.2|334.6|333.9|1402
1726059600000|2024-09-11 13:00:00|335.8|335.3|335.8|335.1|336.6|336|335.4|335|4837
1726059900000|2024-09-11 13:05:00|335.9|335.6|336.5|335.6|336.5|335.9|335.9|335.6|2377
1726060200000|2024-09-11 13:10:00|336.4||336.5||336.5||336.4||0
1726060500000|2024-09-11 13:15:00|336.4|335.3|336|335.3|336.4|335.3|335.8|335.3|1065
1726060800000|2024-09-11 13:20:00|336.1|335.2|335.7|335.2|336.1|335.2|335.7|335.2|332
1726061100000|2024-09-11 13:25:00|335.2|334.8|334.8|334.4|335.2|334.9|334.6|334|7618
1726061400000|2024-09-11 13:30:00|334.7|334.1|333.7|333.1|334.7|334.1|333.6|333.1|17225
1726061700000|2024-09-11 13:35:00|333.5|333.2|333.4|332.8|333.7|333.2|333.2|332.8|3822
1726062000000|2024-09-11 13:40:00|333.3|332.9|333.6|333|333.8|333.4|333.3|332.8|11932
1726062300000|2024-09-11 13:45:00|333.7|333.1|334.4|333.8|334.4|334.1|333.7|333.1|4391
1726062600000|2024-09-11 13:50:00|334.3|333.7|333.6|333.1|334.3|333.7|333.4|333.1|3650
1726062900000|2024-09-11 13:55:00|333.1|332.9|332.2|331.9|333.3|333.2|332|331.7|15941
1726063200000|2024-09-11 14:00:00|332.1|331.7|330.6|330.1|332.1|331.7|330.6|330|38932
1726063500000|2024-09-11 14:05:00|330.5|330|329.9|329.4|330.6|330.2|329.2|328.6|16308
1726063800000|2024-09-11 14:10:00|329.8|329|328.2|327.6|329.8|329.2|328.2|327.6|23767
1726064100000|2024-09-11 14:15:00|328.1|327.7|328.1|327.6|328.6|328.2|328|327.6|15522
1726064400000|2024-09-11 14:20:00|327.9|327.2|328.3|327.9|328.5|328.3|327.5|327.2|21317
1726064700000|2024-09-11 14:25:00|328.2|328.1|327.7|327.3|328.8|328.6|327.6|327.2|12260
1726065000000|2024-09-11 14:30:00|327.3|326.8|323.5|323.1|327.3|326.8|323.5|323.1|31010
1726065300000|2024-09-11 14:35:00|322.8|322.4|320.9|320.4|323.8|323.3|320.6|320.1|53661
1726065600000|2024-09-11 14:40:00|320.8|320|319.2|318.7|320.8|320.3|319.2|318.7|39837
1726065900000|2024-09-11 14:45:00|319.1|318.9|317.9|317.5|319.9|319.6|317.9|317.5|35439
1726066200000|2024-09-11 14:50:00|318|317.6|317.4|317|318.3|318.1|316.7|316.2|41494
1726066500000|2024-09-11 14:55:00|317.3|316.7|320|318.7|320|318.7|315.2|314.6|46353
1726066800000|2024-09-11 15:00:00|319.9|318.8|320.5|319.5|320.5|319.8|318.5|318|22316
1726067100000|2024-09-11 15:05:00|320.7|320.3|319.8|319.5|320.8|320.3|319.1|318.7|30408
1726067400000|2024-09-11 15:10:00|319.7|319.4|325.1|324.7|325.3|325.1|319.2|318.9|26922
1726067700000|2024-09-11 15:15:00|325|324.3|324.1|323.9|325|324.3|322.7|322.4|22457
1726068000000|2024-09-11 15:20:00|324.2|324|324.1|323.7|324.7|324.5|323.4|323|18060
1726068300000|2024-09-11 15:25:00|323.7|323.5|322.8|322.7|323.7|323.5|322.8|322.5|34239
1726124400000|2024-09-12 07:00:00|326.9|322.4|333.2|330.3|335|330.7|326.9|322.4|17361
1726124700000|2024-09-12 07:05:00|333|330.4|332.8|331.1|333|331.6|332|330.4|11501
1726125000000|2024-09-12 07:10:00||331.2||331.2||331.5||331|4004
1726125300000|2024-09-12 07:15:00|332.5|330.4|331.6|329.6|332.5|331.3|331.3|329.3|20804
1726125600000|2024-09-12 07:20:00|331.4|329.7|330.4|329.4|331.4|330.3|330.4|329.3|14907
1726125900000|2024-09-12 07:25:00|330.5|329.3|330.9|329.6|330.9|330|330.5|329.3|11035
1726126200000|2024-09-12 07:30:00|330.8|329.7|330.8|329.7|331|329.7|330.8|329.7|11859
1726126500000|2024-09-12 07:35:00|326.2|323.3|326.9|325.7|327.1|326.3|323.9|323.1|16455
1726126800000|2024-09-12 07:40:00|326.8|325.6|326.2|325.8|326.8|325.8|325.5|324.8|108351
1726127100000|2024-09-12 07:45:00|326.1|325.5|325.7|324.9|326.2|325.8|325.7|324.9|11299
1726127400000|2024-09-12 07:50:00|326.2|325|326.2|325.8|326.2|325.9|326.1|325|9193
1726127700000|2024-09-12 07:55:00|326.1|325.7|326.1|325.7|326.1|325.8|326.1|325.7|4332
1726128000000|2024-09-12 08:00:00|326|325.4|323.2|322.4|326|325.4|322.5|322|19201
1726128300000|2024-09-12 08:05:00|323.1|322.3|323.4|322.9|323.5|323.2|322.3|322|27632
1726128600000|2024-09-12 08:10:00|323.1|322.6|322.8|322.3|323.1|322.8|322.8|322.3|2337
1726128900000|2024-09-12 08:15:00|322.6|322.4|321.7|321.5|323|322.4|321.7|321.5|4918
1726129200000|2024-09-12 08:20:00|321.8|321.1|322.8|322.3|323|322.4|321.8|321.1|5850
1726129500000|2024-09-12 08:25:00|323|322.4|324.3|323.7|325|324.4|323|322.4|10661
1726129800000|2024-09-12 08:30:00|324.2|324|326|325.3|326.6|326.1|323.9|324|4982
1726130100000|2024-09-12 08:35:00|325.7|325.4|324.9|324.4|325.8|325.4|324.7|324.4|13474
1726130400000|2024-09-12 08:40:00|324.7|324.2|324.7|324.3|325.2|324.8|324.6|324.2|63139
1726130700000|2024-09-12 08:45:00|325.2|324.8|324.5|324.1|325.2|324.9|324.3|323.7|16314
1726131000000|2024-09-12 08:50:00|324.4|323.7|324.7|324.3|324.9|324.5|324.1|323.7|6647
1726131300000|2024-09-12 08:55:00|324.5|324.1|325.6|325|325.7|325.2|324.2|324|5673
1726131600000|2024-09-12 09:00:00|325.7|325.1|325.3|324.9|325.7|325.1|325|324.9|2860
1726131900000|2024-09-12 09:05:00|325.6|325.2|326.7|326.4|326.9|326.5|325.6|325.2|8379
1726132200000|2024-09-12 09:10:00|326.6|326.1|326.7|326.1|326.8|326.4|326.3|325.8|5635
1726132500000|2024-09-12 09:15:00|326.3|326|325.1|324.7|326.7|326|324.9|324.7|3794
1726132800000|2024-09-12 09:20:00|324.9|324.4|325.8|325|326.5|325.3|324.5|324.3|4751
1726133100000|2024-09-12 09:25:00|325.7|324.9|325.6|325|326|325.2|325.2|324.9|6694
1726133400000|2024-09-12 09:30:00|325.5|324.9|324.5|324.1|325.6|325|324.5|324|3615
1726133700000|2024-09-12 09:35:00|324.3|324.2|325.1|324.5|325.3|324.8|324.3|324.2|8760
1726134000000|2024-09-12 09:40:00|324.8|324.9|325.6|325.2|326.1|325.2|324.8|324.9|2462
1726134300000|2024-09-12 09:45:00|326|325.1|325.1|324.7|326|325.2|324.7|324.4|3792
1726134600000|2024-09-12 09:50:00|325|324.6|325.1|324.7|325.1|324.7|324.5|324.3|3987
1726134900000|2024-09-12 09:55:00|325|324.6|325.1|324.5|325.1|324.6|324.5|324.4|4588
1726135200000|2024-09-12 10:00:00|325|324.4|326|325.6|326|325.6|325|324.4|11909
1726135500000|2024-09-12 10:05:00|325.9|325.3|325.6|324.9|325.9|325.3|325.1|324.9|2511
1726135800000|2024-09-12 10:10:00|325.5|325|325.1|324.8|325.6|325.1|325.1|324.8|2584
1726136100000|2024-09-12 10:15:00|325|324.7|325|324.5|325|324.7|324.6|324.2|3094
1726136400000|2024-09-12 10:20:00|324.9|324.4|324.8|324.2|325.1|324.4|324.2|323.9|2737
1726136700000|2024-09-12 10:25:00|324.4|324.3|325.1|324.9|325.6|324.9|324.4|324.3|2642
1726137000000|2024-09-12 10:30:00|325.4|324.8|324.8|324.5|325.5|324.8|324.6|324.4|2968
1726137300000|2024-09-12 10:35:00|324.7|324.4|324.6|323.8|325.3|324.8|324.1|323.8|9742
1726137600000|2024-09-12 10:40:00|324.1|324|324|323.7|324.5|324|324|323.7|2325
1726137900000|2024-09-12 10:45:00|323.9|323.6|324.3|323.9|324.3|324|323.7|323.4|6321
1726138200000|2024-09-12 10:50:00|324|323.8|323.9|323.7|324.3|323.9|323.9|323.7|3112
1726138500000|2024-09-12 10:55:00|324.6|324|324.7|324|324.8|324.2|324.3|324|3279
1726138800000|2024-09-12 11:00:00|324.4|324.1|323.8|323.5|324.8|324.1|323.6|323.4|8723
1726139100000|2024-09-12 11:05:00|323.6|323.2|323.3|323|323.8|323.4|323.3|323|1823
1726139400000|2024-09-12 11:10:00|323.4|322.9|322.9|322.4|323.4|322.9|322.9|322.4|2646
1726139700000|2024-09-12 11:15:00|322.8|322.1|322.7|322.3|322.8|322.4|322.1|321.7|11157
1726140000000|2024-09-12 11:20:00|323|322.6|323.2|322.5|323.2|322.6|323|322.4|6002
1726140300000|2024-09-12 11:25:00|323|322.6|323.3|322.9|323.4|322.9|323|322.5|5816
1726140600000|2024-09-12 11:30:00|323.1|322.7|323.2|322.6|323.2|322.7|322.8|322.3|7412
1726140900000|2024-09-12 11:35:00|323.1|322.4|322.8|322.3|323.1|322.5|322.5|322.3|9113
1726141200000|2024-09-12 11:40:00|322.9|322.1|322.9|322.3|322.9|322.3|322.1|322|3555
1726141500000|2024-09-12 11:45:00|322.8|322.1|322|321.5|322.9|322.1|322|321.5|4483
1726141800000|2024-09-12 11:50:00|321.8|321.3|321.8|321.4|321.9|321.5|321.5|321.2|5830
1726142100000|2024-09-12 11:55:00|322.3|321.5|321.8|321.3|322.3|321.6|321.4|321.3|1175
1726142400000|2024-09-12 12:00:00|321.7|322.2|321.8|321.3|322.8|322.2|321.7|321.2|23268
1726142700000|2024-09-12 12:05:00|321.5|321.2|321.7|321.4|321.8|321.4|321.5|321.2|2664
1726143000000|2024-09-12 12:10:00|321.6|321.5|322.8|322.1|322.8|322.1|321.1|320.7|9443
1726143300000|2024-09-12 12:15:00|322.4|322|320.6|320.1|322.4|322|320.2|320|17685
1726143600000|2024-09-12 12:20:00|320.5|319.9|319.3|318.9|320.5|319.9|319.3|318.9|11099
1726143900000|2024-09-12 12:25:00|319.2|318.5|319.6|318.5|319.6|318.6|318.5|318|37116
1726144200000|2024-09-12 12:30:00|319.4|318.1|317.5|317.1|319.4|318.1|317.5|316.9|11553
1726144500000|2024-09-12 12:35:00|317.6|317|317.7|317.3|317.7|317.4|317|316.5|13305
1726144800000|2024-09-12 12:40:00|317.6|317.4|319|318.3|319|318.3|317.6|317.4|6305
1726145100000|2024-09-12 12:45:00|319.1|318.5|319.2|318.8|319.2|319|318.9|318.5|9854
1726145400000|2024-09-12 12:50:00|319.1|318.9|319.1|318.9|319.3|318.9|318.9|318.8|7751
1726145700000|2024-09-12 12:55:00|319.2|319|318.7|318.4|319.4|319|318.5|318.4|11548
1726146000000|2024-09-12 13:00:00|318.5|318.5|319|318.7|320|319.5|318.5|318.4|20300
1726146300000|2024-09-12 13:05:00|318.8|318.6|318.7|318.4|319|318.7|318.7|318.4|10322
1726146600000|2024-09-12 13:10:00|318.6|318.3|319.7|319.2|319.8|319.4|318.3|318|10844
1726146900000|2024-09-12 13:15:00|320.6|319.9|319.7|319.2|320.6|319.9|319.7|319.2|16540
1726147200000|2024-09-12 13:20:00|319.4|319.3|319.7|319.2|319.7|319.4|319.4|319.2|2878
1726147500000|2024-09-12 13:25:00|319.3|319|319.1|318.5|319.6|319.1|318.9|318.5|139590
1726147800000|2024-09-12 13:30:00|319|318.4|319|318.7|319.4|319.1|318.5|318.2|7999
1726148100000|2024-09-12 13:35:00|318.9|318.6|319.4|318.8|319.4|319|318.7|318.4|40478
1726148400000|2024-09-12 13:40:00|319.7|319.3|318.9|318.2|319.7|319.3|318.2|317.7|6891
1726148700000|2024-09-12 13:45:00|318.7|318|318.7|318.2|318.7|318.3|318.2|317.9|2759
1726149000000|2024-09-12 13:50:00|318.4|318.3|318.1|317.7|319|318.6|318.1|317.7|3672
1726149300000|2024-09-12 13:55:00|318|317.4|318.1|317.6|318.1|317.8|317.1|316.5|35633
1726149600000|2024-09-12 14:00:00|318|317.7|316.5|316|318|317.7|316.5|316|25477
1726149900000|2024-09-12 14:05:00|316.8|316.1|316.8|316.4|317.5|317.2|316.4|316|31080
1726150200000|2024-09-12 14:10:00|317.4|317|317.5|317.1|318|317.4|317.4|317|5962
1726150500000|2024-09-12 14:15:00|317.4|317|319.2|318.9|319.2|319|317.2|316.9|10994
1726150800000|2024-09-12 14:20:00|318.8|318.5|317.4|317|318.8|318.5|317.3|317|43663
1726151100000|2024-09-12 14:25:00|317.2|316.8|318.5|318.2|319.2|318.8|317.2|316.8|22452
1726151400000|2024-09-12 14:30:00|318.7|318.3|318.7|318.3|318.9|318.4|318.4|318.3|61955
1726151700000|2024-09-12 14:35:00|318.6|318.4|318.2|317.9|318.7|318.4|318.1|317.9|11049
1726152000000|2024-09-12 14:40:00|318.4|318.1|318.3|317.9|318.7|318.3|318.1|317.8|8767
1726152300000|2024-09-12 14:45:00|318.4|318.2|318.4|318.1|318.4|318.2|318.2|318|8631
1726152600000|2024-09-12 14:50:00|318.3|318|318.5|318|318.5|318.2|317.9|317.6|14601
1726152900000|2024-09-12 14:55:00|318.2|318.1|319|318.7|319|318.8|318.1|317.9|22136
1726153200000|2024-09-12 15:00:00|319.3|318.8|319.8|319.5|319.8|319.5|318.6|318.5|55992
1726153500000|2024-09-12 15:05:00|320.3|320|319.9|319.7|320.3|320|319.7|319.3|4199
1726153800000|2024-09-12 15:10:00|319.8|319.6|320|319.6|320.3|319.9|319.8|319.4|15463
1726154100000|2024-09-12 15:15:00|320.1|319.7|319.5|319.2|320.1|319.9|319.5|319.2|9447
1726154400000|2024-09-12 15:20:00|319.4|319.1|319.4|319|319.8|319.3|318.9|318.5|15539
1726154700000|2024-09-12 15:25:00|319.3|318.9|318.8|318.2|319.4|319.1|318.5|318.2|20844
1726210800000|2024-09-13 07:00:00|324.2|315.4|322.3|320|324.2|320|322.2|315.4|4922
1726211100000|2024-09-13 07:05:00||319.7||320.2||320.2||319.7|3279
1726211400000|2024-09-13 07:10:00|322.1|319.9|322.3|321.3|322.3|321.3|322.1|319.9|615
1726211700000|2024-09-13 07:15:00|322.4|321.4|321.8|320.8|322.4|321.5|321.8|320.8|3020
1726212000000|2024-09-13 07:20:00|321.7|320.5|322.1|321.7|322.4|321.8|320.9|320.2|1344
1726212300000|2024-09-13 07:25:00|322.4|321.6|322.5|321.7|322.5|322.3|322.3|321.5|3281
1726212600000|2024-09-13 07:30:00|322.4|321.5|323|322.5|323.7|322.5|322.4|321.5|8614
1726212900000|2024-09-13 07:35:00|323.5|323.1|323.6|323.1|324.4|323.6|323.5|323.1|7121
1726213200000|2024-09-13 07:40:00|323.7|323.2|323.7|323.1|323.7|323.2|323.7|323.1|10320
1726213500000|2024-09-13 07:45:00|323.6|323|323.3|322.6|323.6|323|322.8|322.4|7184
1726213800000|2024-09-13 07:50:00|323.2|322.4|321.2|320.8|323.2|322.5|321.2|320.8|17702
1726214100000|2024-09-13 07:55:00|321.1|320.9|321.5|320.9|321.9|321.2|321.1|320.8|5032
1726214400000|2024-09-13 08:00:00|321.4|320.3|320.2|319.7|321.4|320.3|319.9|318.9|11069
1726214700000|2024-09-13 08:05:00||319.5||319.6||319.7||319.5|6770
1726215000000|2024-09-13 08:10:00|320.5|319.7|321.1|320.5|321.1|320.6|320.5|319.7|19011
1726215300000|2024-09-13 08:15:00|321|320.6|320.5|319.7|321|320.6|320.5|319.7|3444
1726215600000|2024-09-13 08:20:00|320.4|319.8|320.4|319.8|320.5|319.8|320.4|319.8|10363
1726215900000|2024-09-13 08:25:00|320|319.7|320.3|319.8|320.4|319.9|320|319.7|3508
1726216200000|2024-09-13 08:30:00|320.4|320|320.5|320|320.5|320|320.4|320|10276
1726216500000|2024-09-13 08:35:00|320.9|320.1|321.2|320.7|321.2|320.7|320.7|320.1|5481
1726216800000|2024-09-13 08:40:00|321.1|320.5|321.1|320.5|321.2|320.7|321.1|320.5|9002
1726217100000|2024-09-13 08:45:00|321.7|320.6|323.2|321.8|323.2|321.8|321.7|320.6|6633
1726217400000|2024-09-13 08:50:00|323.1|321.9|323.9|323.3|323.9|323.3|323.1|321.9|4296
1726217700000|2024-09-13 08:55:00|324|323.4|323|322.5|324|323.7|323|322.5|5742
1726218000000|2024-09-13 09:00:00|322.9|322.6|322.9|322.2|322.9|322.6|322.8|322.2|521
1726218300000|2024-09-13 09:05:00||322.3||322.7||322.7||322.3|3461
1726218600000|2024-09-13 09:10:00|323|322.8|323.5|323.1|323.5|323.2|323|322.8|5993
1726218900000|2024-09-13 09:15:00|324|323.7|325.8|324.9|325.8|324.9|323.9|323.6|6141
1726219200000|2024-09-13 09:20:00|326|325|325.7|325|326|325.4|325.7|325|8669
1726219500000|2024-09-13 09:25:00|325.6|324.8|325.4|324.8|325.6|324.8|325.4|324.8|4904
1726219800000|2024-09-13 09:30:00|325.6|324.9|325.6|325.2|325.6|325.2|325.6|324.8|1528
1726220100000|2024-09-13 09:35:00|325.5|325.3|325.5|325.1|325.5|325.4|325.5|325.1|5009
1726220400000|2024-09-13 09:40:00|325.6|325.2|325.6|325.2|325.6|325.3|325.6|325.2|4734
1726220700000|2024-09-13 09:45:00|325.5|325.3|325.5|325.2|325.5|325.3|325.5|325.2|1043
1726221000000|2024-09-13 09:50:00|325.4|325.3|325.2|325|325.4|325.3|325.2|325|986
1726221300000|2024-09-13 09:55:00|325.1|325.2|325.2|325|325.5|325.2|325.1|325|3773
1726221600000|2024-09-13 10:00:00|325.1|324.8|324.7|324.5|325.1|324.8|324.6|324.4|1769
1726221900000|2024-09-13 10:05:00|324.8|324.6|324.9|324.8|324.9|324.8|324.8|324.5|550
1726222200000|2024-09-13 10:10:00|325||325||325||325||794
1726222500000|2024-09-13 10:15:00|||||||||3101
1726222800000|2024-09-13 10:20:00|||||||||3979
1726223100000|2024-09-13 10:25:00|325.2|325.1|327.2|326.3|327.2|326.3|325.2|325.1|2480
1726223400000|2024-09-13 10:30:00|327.5|326.5|327.2|326.6|327.5|326.6|327.1|326.5|5233
1726223700000|2024-09-13 10:35:00|||||||||400
1726224000000|2024-09-13 10:40:00|327|326.7|326.5|326|327|326.7|326.4|326|2837
1726224300000|2024-09-13 10:45:00|326.8|326.1|326.8|326.5|326.8|326.5|326.8|326.1|1892
1726224600000|2024-09-13 10:50:00||326.7||326.7||326.7||326.7|3153
1726224900000|2024-09-13 10:55:00|326.7|326.6|327.1|326.6|327.1|326.8|326.7|326.5|5571
1726225200000|2024-09-13 11:00:00|327.2|326.5|327.2|326.9|327.2|326.9|327.2|326.5|6031
1726225500000|2024-09-13 11:05:00|327.5|327|327.7|327.1|327.8|327.1|327.5|327|4542
1726225800000|2024-09-13 11:10:00|327.6|326.7|326.9|326.5|327.6|326.7|326.9|326.5|913
1726226100000|2024-09-13 11:15:00|326.7|326.4|326.1|325.7|326.7|326.4|326.1|325.6|4743
1726226400000|2024-09-13 11:20:00|326.2|325.4|325.9|325.4|326.2|325.4|325.9|325.4|374
1726226700000|2024-09-13 11:25:00|||||||||171
1726227000000|2024-09-13 11:30:00|325.7|325.1|325.2|324.8|325.7|325.1|325.2|324.8|3400
1726227300000|2024-09-13 11:35:00|325.7|325.4|324.7|324.3|326.1|325.8|324.7|324.3|172228
1726227600000|2024-09-13 11:40:00|324.9|324.4|324.9|324.6|325|324.8|324.8|324.4|3674
1726227900000|2024-09-13 11:45:00|324.8|324.3|324|323.6|324.8|324.3|323.9|323.6|2567
1726228200000|2024-09-13 11:50:00|324.4|324.2|324.7|324.5|324.7|324.5|324.4|324.2|12371
1726228500000|2024-09-13 11:55:00|324.8|324.6|325|324.6|325|324.7|324.8|324.6|1049
1726228800000|2024-09-13 12:00:00|325.2|324.7|325.6|325.1|325.6|325.2|325.2|324.7|4070
1726229100000|2024-09-13 12:05:00|325.5|324.7|324.4|324.1|325.5|324.7|324.4|324.1|2623
1726229400000|2024-09-13 12:10:00|324.5|324.2|324.5|324.1|324.5|324.2|324.5|324.1|1975
1726229700000|2024-09-13 12:15:00|325.3|324.8|325.3|324.8|325.3|324.8|325.3|324.6|1241
1726230000000|2024-09-13 12:20:00|325|324.9|325.4|325.2|325.4|325.2|325|324.7|16498
1726230300000|2024-09-13 12:25:00|326.5|325.8|326.7|325.9|326.7|325.9|326.5|325.8|414
1726230600000|2024-09-13 12:30:00|326.8|326|327|326.6|327|326.6|326.8|326|645
1726230900000|2024-09-13 12:35:00|326.9|326.3|326.9|326.3|326.9|326.3|326.8|326.3|3388
1726231200000|2024-09-13 12:40:00|327|326.4|326.9|326.4|327.1|326.8|326.9|326.4|4152
1726231500000|2024-09-13 12:45:00|327|326.5|327|326.4|327|326.5|327|326.4|28650
1726231800000|2024-09-13 12:50:00|327.1|326.5|327.1|326.8|327.1|326.8|327.1|326.5|1217
1726232100000|2024-09-13 12:55:00|327|326.6|326.4|325.8|327.1|326.7|326.4|325.8|3275
1726232400000|2024-09-13 13:00:00|326.8|326.4|326.8|326.4|326.8|326.6|326.7|326.4|1746
1726232700000|2024-09-13 13:05:00|326.6|326.2|326.8|326.2|326.8|326.3|326.6|326.2|2043
1726233000000|2024-09-13 13:10:00||326.3||326.3||326.3||326.3|36
1726233300000|2024-09-13 13:15:00||326.4||326.4||326.4||326.4|86
1726233600000|2024-09-13 13:20:00|326.7|326.6|326.7|326.4|326.7|326.6|326.6|326.3|639
1726233900000|2024-09-13 13:25:00|||||||||1799
1726234200000|2024-09-13 13:30:00|326.9|326.5|325|324.2|327.2|326.9|325|324.2|11801
1726234500000|2024-09-13 13:35:00|325.4|324.3|326.5|326.3|326.5|326.3|325.4|324.3|8526
1726234800000|2024-09-13 13:40:00|327|326.6|328.1|327.8|328.1|327.8|326.6|326.3|82916
1726235100000|2024-09-13 13:45:00|328|327.6|328.2|327.8|328.2|327.8|327.4|327.2|5795
1726235400000|2024-09-13 13:50:00|328.4|327.9|328.5|327.9|329.1|329|328.4|327.8|7926
1726235700000|2024-09-13 13:55:00|328.4|328.2|329.2|328.9|329.5|329.1|328.3|328.2|4745
1726236000000|2024-09-13 14:00:00|329.4|329|328.1|327.7|329.4|329|327.2|326.6|11138
1726236300000|2024-09-13 14:05:00|||||||||5
1726236600000|2024-09-13 14:10:00|328|328|328.1|327.7|328.2|328|328|327.7|4407
1726236900000|2024-09-13 14:15:00|328|327.5|328.7|328.4|328.7|328.4|327.8|327.5|3902
1726237200000|2024-09-13 14:20:00|328.8|328.6|330.7|330.4|330.8|330.4|328.8|328.6|21996
1726237500000|2024-09-13 14:25:00|331|330.6|331.6|331.1|331.7|331.1|330.8|330.6|19542
1726237800000|2024-09-13 14:30:00|332.2|331.2|332.5|332|333.5|333.1|332.2|331.2|23724
1726238100000|2024-09-13 14:35:00|332.7|332.1|332.7|332.2|332.7|332.5|332.4|332|15036
1726238400000|2024-09-13 14:40:00|332.6|332.1|332|331.6|332.6|332.1|331.6|331.5|12910
1726238700000|2024-09-13 14:45:00|331.5|330.9|331.5|331|331.8|331.5|331|330.6|9849
1726239000000|2024-09-13 14:50:00|331|330.6|330.4|330.1|331|330.7|330.3|330.1|10629
1726239300000|2024-09-13 14:55:00|330.7|330.2|330.1|329.7|330.7|330.4|330|329.7|6080
1726239600000|2024-09-13 15:00:00|330|329.4|331.2|330.6|331.2|330.7|329.7|329.4|4999
1726239900000|2024-09-13 15:05:00|331.1|330.7|331.3|331|331.3|331.1|331.1|330.7|4349
1726240200000|2024-09-13 15:10:00|331.2|331.1|331.3|331|331.9|331.6|331|330.7|16599
1726240500000|2024-09-13 15:15:00|331.2|331.1|331.1|330.9|331.3|331.1|331.1|330.9|46096
1726240800000|2024-09-13 15:20:00|330.9|330.7|330.6|330.4|330.9|330.7|330.1|329.9|32797
1726241100000|2024-09-13 15:25:00|330.8|330.6|329.8|329.2|330.9|330.7|329.6|329.1|17582
1726470000000|2024-09-16 07:00:00|335.5|332.7|330.3|327.8|335.5|332.8|326.1|322.2|15943
1726470300000|2024-09-16 07:05:00|331.6|328.4|331.1|329.1|331.6|329.2|331.1|328.4|459
1726470600000|2024-09-16 07:10:00|331|329.2|331.3|330.2|331.7|331.1|330.6|329.1|12565
1726470900000|2024-09-16 07:15:00|331.2|330|330.5|329.2|331.2|330.1|330.4|329.2|11389
1726471200000|2024-09-16 07:20:00||329.4||329.4||329.4||329.4|1308
1726471500000|2024-09-16 07:25:00|||||||||3031
1726471800000|2024-09-16 07:30:00|331.1|330.3|331.3|330.4|331.8|330.9|331.1|330.2|8187
1726472100000|2024-09-16 07:35:00||330.2||330.5||330.5||330.2|346
1726472400000|2024-09-16 07:40:00|331.8|330.6|333|332.1|333|332.3|331.8|330.6|2228
1726472700000|2024-09-16 07:45:00|332.6|331.9|334.4|333.9|335.9|335.1|332.6|331.9|5649
1726473000000|2024-09-16 07:50:00|334.3|333.6|335.6|335.1|335.6|335.1|333.9|333.6|20328
1726473300000|2024-09-16 07:55:00|335.8|335.4|335.7|335.3|335.8|335.4|335.1|335|7267
1726473600000|2024-09-16 08:00:00|335.6|335.4|336.2|335.5|336.2|335.8|335.6|335|5492
1726473900000|2024-09-16 08:05:00|336.1|335.9|336.2|335.8|336.2|335.9|336.1|335.7|418
1726474200000|2024-09-16 08:10:00|336.5|336.3|336.5|336.3|336.5|336.3|336.5|336.3|16274
1726474500000|2024-09-16 08:15:00|337.6|337|339.4|338.5|339.7|339.3|337.3|337|12959
1726474800000|2024-09-16 08:20:00|339.5|338.6|341.8|341.2|341.8|341.3|339.5|338.5|20069
1726475100000|2024-09-16 08:25:00|341.5|340.9|340.4|339.9|341.5|340.9|340.1|339.2|9384
1726475400000|2024-09-16 08:30:00|340.3|339.8|339.6|338.6|340.3|339.8|339.6|338.6|5760
1726475700000|2024-09-16 08:35:00|339.9|338.7|339.7|339.1|339.9|339.8|339.3|338.7|4314
1726476000000|2024-09-16 08:40:00|339.9|339.2|339.8|339.3|340|339.6|339.8|339.2|3798
1726476300000|2024-09-16 08:45:00|339.2|338.5|339.2|338.4|339.2|338.5|339.2|338.4|36279
1726476600000|2024-09-16 08:50:00|339|338.2|337.8|337.1|339|338.2|337.8|337.1|15030
1726476900000|2024-09-16 08:55:00|337.7|337.2|338.5|337.9|338.5|338.1|337.7|337.1|2852
1726477200000|2024-09-16 09:00:00|338.4|337.4|338|337.6|338.4|337.7|338|337.4|11779
1726477500000|2024-09-16 09:05:00|337.6|337.5|337.2|336.9|337.6|337.5|337.1|336.6|5582
1726477800000|2024-09-16 09:10:00|337.6|336.6|338|337.6|338|337.7|337.6|336.6|1733
1726478100000|2024-09-16 09:15:00|338.1|337.7|337.5|336.7|338.1|337.8|337.4|336.4|3488
1726478400000|2024-09-16 09:20:00|337.4|336.8|336.7|336.1|337.4|336.8|336.7|336.1|2521
1726478700000|2024-09-16 09:25:00|336.4|335.8|336.2|335.6|336.4|335.8|336.2|335.6|2083
1726479000000|2024-09-16 09:30:00|336.1|336|336.1|335.5|336.5|336|336.1|335.5|1038
1726479300000|2024-09-16 09:35:00|336|335.3|335.5|335.1|336|335.3|335.3|335.1|3836
1726479600000|2024-09-16 09:40:00|335.4||335.3||335.5||335.3||3203
1726479900000|2024-09-16 09:45:00|335.2|334.8|335.2|334.8|335.2|334.8|335.2|334.8|4449
1726480200000|2024-09-16 09:50:00|335.4|335.2|335.7|335|335.9|335.6|335.4|335|1596
1726480500000|2024-09-16 09:55:00||335.1||335.1||335.1||335.1|1298
1726480800000|2024-09-16 10:00:00|||||||||954
1726481100000|2024-09-16 10:05:00|335.6|335.9|336.9|336.3|337.1|336.6|335.6|335.9|3084
1726481400000|2024-09-16 10:10:00|337|336.6|336.9|336.3|337|336.6|336.9|336.3|528
1726481700000|2024-09-16 10:15:00|336.8|336.4|336.2|335.9|337|336.7|336.2|335.9|3134
1726482000000|2024-09-16 10:20:00|336.1|335.1|335.5|335.1|336.1|335.1|335.5|335|666
1726482300000|2024-09-16 10:25:00|335.2|335.2|335.2|334.8|335.2|335.2|335.2|334.8|1471
1726482600000|2024-09-16 10:30:00|335.3|335|335.2|335|335.5|335.2|335.2|334.8|1786
1726482900000|2024-09-16 10:35:00|335.5|334.8|336.6|336.2|336.6|336.2|335.4|334.8|1514
1726483200000|2024-09-16 10:40:00|337|336.6|337|336.6|337|336.6|337|336.6|531
1726483500000|2024-09-16 10:45:00|336.7|336.3|336.8|336.3|336.8|336.3|336.7|336.3|46397
1726483800000|2024-09-16 10:50:00|336.7||336.7||336.7||336.7||1389
1726484400000|2024-09-16 11:00:00|336.8|336.4|336.8|336.5|336.8|336.6|336.7|336.3|4130
1726484700000|2024-09-16 11:05:00|336.7|336.3|336.1|335.5|336.8|336.3|336|335.5|11348
1726485000000|2024-09-16 11:10:00|336|335.6|336.4|336|336.5|336.2|336|335.6|896
1726485300000|2024-09-16 11:15:00|336.3|336.2|336.1|335.7|336.3|336.2|336.1|335.7|329
1726485600000|2024-09-16 11:20:00|336.2|336|336.5|336.1|336.8|336.3|336.2|336|3820
1726485900000|2024-09-16 11:25:00|||||||||2681
1726486200000|2024-09-16 11:30:00|336.6|336.3|337.1|336.7|337.3|336.8|336.6|336.2|2943
1726486500000|2024-09-16 11:35:00|337|336.3|337.1|336.6|337.1|336.6|336.8|336.3|2403
1726486800000|2024-09-16 11:40:00|||||||||240
1726487100000|2024-09-16 11:45:00|337.2|336.7|337.2|336.9|337.2|336.9|337.2|336.7|1809
1726487400000|2024-09-16 11:50:00|337|336.6|336.8|336.3|337.1|336.6|336.8|336.3|617
1726487700000|2024-09-16 11:55:00||336.2||336.3||336.3||336.2|3104
1726488000000|2024-09-16 12:00:00|337.1|336.4|337.4|337|337.4|337|337.1|336.3|1244
1726488300000|2024-09-16 12:05:00|337.1|336.7|337.1|336.9|337.2|336.9|337.1|336.7|199
1726488600000|2024-09-16 12:10:00|||||||||378
1726488900000|2024-09-16 12:15:00|337|336.7|337.1|336.7|337.2|336.9|337|336.7|2861
1726489200000|2024-09-16 12:20:00|337.3|336.9|337.8|337.5|337.8|337.5|337.3|336.9|1637
1726489500000|2024-09-16 12:25:00|337.7|337.2|340.4|338.6|340.4|338.7|337.7|337.2|2248
1726489800000|2024-09-16 12:30:00|340.1|338.5|339.1|338.5|340.3|338.6|338.8|337.6|2757
1726490100000|2024-09-16 12:35:00|339.3|338.4|339.3|338.8|339.3|338.8|339.3|338.2|2976
1726490400000|2024-09-16 12:40:00|339|338.5|337.8|337.1|339|338.5|337.8|337|1692
1726490700000|2024-09-16 12:45:00||337.2||337.3||337.4||337.1|968
1726491000000|2024-09-16 12:50:00|337.2|336.8|337.9|337.2|337.9|337.2|337|336.6|13998
1726491300000|2024-09-16 12:55:00|337.8|337.1|337.1|336.7|337.8|337.1|337.1|336.7|2676
1726491600000|2024-09-16 13:00:00|337|336.8|336.8|336.4|337|336.8|336.8|336.4|3886
1726491900000|2024-09-16 13:05:00|336.6|336.2|336.6|336.2|336.8|336.2|336.6|336.2|1371
1726492200000|2024-09-16 13:10:00|336.8|336.3|336.8|336.4|336.8|336.5|336.8|336.3|1036
1726492500000|2024-09-16 13:15:00|336.4|336.3|336.5|336.2|336.5|336.3|336.3|336.1|2138
1726492800000|2024-09-16 13:20:00|336.9|336.7|336.9|336.3|336.9|336.7|336.9|336.2|18023
1726493100000|2024-09-16 13:25:00|336.7|336.4|337.1|336.5|337.1|336.7|336.7|336.4|4773
1726493400000|2024-09-16 13:30:00|337|336.6|337|336.5|337|336.7|337|336.5|16041
1726493700000|2024-09-16 13:35:00|336.9|336.3|336.2|335.9|336.9|336.3|336.2|335.9|4292
1726494000000|2024-09-16 13:40:00|336.1|335.7|335.6|335.2|336.2|336|335.4|335|14086
1726494300000|2024-09-16 13:45:00|335.2|335.1|336.8|336.2|336.8|336.2|335.1|334.8|8978
1726494600000|2024-09-16 13:50:00|337.3|336.3|338.4|338|338.4|338.2|337.1|336.3|4868
1726494900000|2024-09-16 13:55:00|338.3|338.1|338.7|338.3|339|338.6|338.3|338.1|5654
1726495200000|2024-09-16 14:00:00|338.4|338.6|338.2|337.9|338.9|338.7|338.2|337.8|3762
1726495500000|2024-09-16 14:05:00|338.3|338.1|336.8|336.5|338.4|338.1|336.8|336.5|7235
1726495800000|2024-09-16 14:10:00|336.7|336.2|336|335.6|336.7|336.2|336|335.6|6277
1726496100000|2024-09-16 14:15:00|336.3|335.7|335.5|335.3|336.3|336.1|335.5|335.3|7363
1726496400000|2024-09-16 14:20:00|335.6|335|336.5|336.3|336.8|336.3|335.4|335|5400
1726496700000|2024-09-16 14:25:00|336.7|336.4|336.3|335.8|336.7|336.4|335.6|335.4|6063
1726497000000|2024-09-16 14:30:00|336.2|335.9|335.6|335.2|336.2|335.9|335.6|335.2|4625
1726497300000|2024-09-16 14:35:00|335.7|335.3|336|335.6|336.4|335.9|335.7|335.3|2904
1726497600000|2024-09-16 14:40:00|336.1|335.8|336.5|336.3|336.5|336.3|336.1|335.8|562
1726497900000|2024-09-16 14:45:00|336.6|336.4|336.8|336.5|336.8|336.5|336.5|335.9|3521
1726498200000|2024-09-16 14:50:00|336.9|336.6|336.5|336.1|337.2|336.8|336.5|336|4837
1726498500000|2024-09-16 14:55:00|336.4|335.9|336.2|335.9|336.5|335.9|335.8|335.6|3843
1726498800000|2024-09-16 15:00:00|336.1|335.8|336|335.7|336.1|335.8|335.9|335.6|719
1726499100000|2024-09-16 15:05:00|336.1|335.8|336.7|336.3|336.7|336.4|336.1|335.8|19290
1726499400000|2024-09-16 15:10:00|336.8|336.7|337.3|337|337.7|337.4|336.8|336.7|43333
1726499700000|2024-09-16 15:15:00|337.5|337.3|338.1|337.8|338.1|338|337.5|337.3|6140
1726500000000|2024-09-16 15:20:00|338.2|337.9|338.8|338.6|339.3|339.2|338|337.8|15574
1726500300000|2024-09-16 15:25:00|338.7|338.3|338.4|338.2|338.8|338.5|338.3|338.1|14069
1726556400000|2024-09-17 07:00:00|340|336.4|342.9|339.6|345.6|340.2|339.5|336.2|5275
1726556700000|2024-09-17 07:05:00|342.6|339.8|341.7|339.9|343.8|339.9|341.2|339.8|2801
1726557000000|2024-09-17 07:10:00|341.8|340.2|341.5|339.9|343.3|341.2|341.2|339.9|1014
1726557300000|2024-09-17 07:15:00|341.1|339.8|342.9|341.9|344.5|341.9|341.1|339.8|11479
1726557600000|2024-09-17 07:20:00|342.2|341.8|343.2|342.7|343.2|342.7|342.2|341.8|21769
1726557900000|2024-09-17 07:25:00|343.3|342.5|343.3|342.2|343.3|342.8|343.2|342.2|9722
1726558200000|2024-09-17 07:30:00|343.4|342|343.2|342|343.4|342|343.2|342|32007
1726558500000|2024-09-17 07:35:00|343|341.9|341.9|341.3|343|342|341.9|340.9|18425
1726558800000|2024-09-17 07:40:00|342.1|341.5|342.2|341.5|342.2|341.6|342.1|341.5|5166
1726559100000|2024-09-17 07:45:00|||||||||2789
1726559400000|2024-09-17 07:50:00|342|340.9|341.8|340.4|342|340.9|341.8|340.2|3872
1726559700000|2024-09-17 07:55:00|341.7|340.3|341.4|340.3|341.7|340.4|341.4|340.2|194
1726560000000|2024-09-17 08:00:00|341.3|340.2|340.8|339.7|341.3|340.3|340.8|339.7|2471
1726560300000|2024-09-17 08:05:00|341.1|339.8|341.1|340.1|341.1|340.9|340.9|339.7|1207
1726560600000|2024-09-17 08:10:00|341|340.2|341.1|340.3|341.1|340.3|341|340.2|2917
1726560900000|2024-09-17 08:15:00|340.9|340.9|341.2|340.8|341.2|340.9|340.9|340.8|1157
1726561200000|2024-09-17 08:20:00|||||||||5427
1726561500000|2024-09-17 08:25:00|341.3|340.9|341.9|341.4|342.6|341.5|341.3|340.9|710
1726561800000|2024-09-17 08:30:00|341.6|341.1|343|342|343|342|341.6|341.1|2570
1726562100000|2024-09-17 08:35:00||342.1||342.3||342.3||342.1|9426
1726562400000|2024-09-17 08:40:00|342.8|342.1|342.8|342.1|343|342.1|342.8|342.1|1001
1726562700000|2024-09-17 08:45:00|343|342.2|344.5|343.9|344.8|344.1|342.9|342.2|5284
1726563000000|2024-09-17 08:50:00|344.3|343.8|343.5|343|344.6|344.2|343.3|342.6|9862
1726563300000|2024-09-17 08:55:00|343.6|343.2|343.6|343.4|343.6|343.4|343.6|343.2|563
1726563600000|2024-09-17 09:00:00|343.5|343|343.4|342.5|343.5|343.1|343.3|342.2|21649
1726563900000|2024-09-17 09:05:00|343.5|342.4|343.4|342.8|343.5|342.9|343.3|342.4|1147
1726564200000|2024-09-17 09:10:00|343.2|342.6|343.5|342.7|343.5|343.1|343|342.4|487
1726564500000|2024-09-17 09:15:00||342.6||342.8||342.8||342.6|1831
1726564800000|2024-09-17 09:20:00|343.3|342.5|342.6|342|343.3|342.5|342.2|342|4522
1726565100000|2024-09-17 09:25:00|342.2|342.1|342.7|342.4|342.7|342.4|342.2|342.1|1637
1726565400000|2024-09-17 09:30:00||342.1||342.1||342.1||342.1|3610
1726565700000|2024-09-17 09:35:00|342.3||342.7||342.7||342.3||1267
1726566000000|2024-09-17 09:40:00||342||342.1||342.1||342|275
1726566300000|2024-09-17 09:45:00|342.6|342|343.3|342.3|343.3|342.4|342.6|342|744
1726566600000|2024-09-17 09:50:00|342.7|342.6|343.3|342.9|343.3|342.9|342.7|342.6|1457
1726566900000|2024-09-17 09:55:00|343.5|343.2|343.3|342.3|343.5|343.2|343.1|342.2|5993
1726567200000|2024-09-17 10:00:00|343.4|342.4|343.3|342.4|343.4|342.4|343.1|342.4|140
1726567500000|2024-09-17 10:05:00|343.4|342.9|343.7|343.1|343.7|343.4|343.4|342.7|15446
1726567800000|2024-09-17 10:10:00||343.2||343.2||343.4||343.1|1717
1726568100000|2024-09-17 10:15:00|343.6|343.4|344.1|343.7|344.1|343.7|343.6|343.4|263
1726568400000|2024-09-17 10:20:00|344.4|343.8|343.4|343.1|345|344.2|343.4|343.1|65982
1726568700000|2024-09-17 10:25:00|343.3|343.2|343.3|342.6|343.3|343.2|343.3|342.6|3412
1726569000000|2024-09-17 10:30:00|||||||||1620
1726569300000|2024-09-17 10:35:00|343.2|342.8|344|343.4|344.2|343.4|343.2|342.8|2414
1726569600000|2024-09-17 10:40:00|344.5|343.5|344.3|343.5|344.5|343.5|344.3|343.5|1731
1726569900000|2024-09-17 10:45:00|344.6|343.6|344.7|344.4|344.8|344.4|344.6|343.6|4001
1726570200000|2024-09-17 10:50:00|344.6|344.5|344.4|343.5|344.8|344.5|344.4|343.5|4340
1726570500000|2024-09-17 10:55:00||343.4||343.6||343.7||343.4|6262
1726570800000|2024-09-17 11:00:00|344.5||344.3||344.5||344.3||1646
1726571100000|2024-09-17 11:05:00|343.9|343|343.9|343|343.9|343|343.8|343|757
1726571400000|2024-09-17 11:10:00|344|343.1|344.4|343.6|344.4|343.8|343.9|343.1|356
1726571700000|2024-09-17 11:15:00|344.1|343.4|344.2|343.4|344.2|343.4|344.1|343.4|466
1726572000000|2024-09-17 11:20:00|||||||||295
1726572300000|2024-09-17 11:25:00|343.9|343.7|343.9|343.4|343.9|343.8|343.9|343.4|102
1726572600000|2024-09-17 11:30:00|||||||||1965
1726572900000|2024-09-17 11:35:00|344|343.7|344|343.5|344|343.7|344|343.5|2181
1726573200000|2024-09-17 11:40:00|344.3|343.6|344.8|344.1|344.9|344.5|344.3|343.5|724
1726573500000|2024-09-17 11:45:00|345.6|344.2|345.4|344.7|345.6|345.3|345.2|344.2|3902
1726573800000|2024-09-17 11:50:00|345.6|344.8|345.6|344.7|345.6|344.8|345.5|344.7|21483
1726574100000|2024-09-17 11:55:00||344.8||344.9||344.9||344.8|3421
1726574400000|2024-09-17 12:00:00|345.5||345.4||345.6||345.4||775
1726574700000|2024-09-17 12:05:00||345||344.9||345||344.9|184
1726575000000|2024-09-17 12:10:00|345.5|345.1|347.9|347.2|348|347.3|345.5|345.1|32375
1726575300000|2024-09-17 12:15:00|347.8|347.5|348.7|347.8|348.7|347.8|347.8|347.5|8143
1726575600000|2024-09-17 12:20:00|348.6||348.7||348.7||348.6||664
1726575900000|2024-09-17 12:25:00|349.1|347.9|349.8|349.1|349.9|349.1|349.1|347.9|16712
1726576200000|2024-09-17 12:30:00|349.5|348.7|349.6|348.9|351|349.9|349.3|348.5|66071
1726576500000|2024-09-17 12:35:00|348.8|348.3|348.7|347.9|348.8|348.3|348.2|347.3|3237
1726576800000|2024-09-17 12:40:00|349|348|348.7|348.1|349.1|348.2|348.7|348|2110
1726577100000|2024-09-17 12:45:00|348.3|347.6|348.1|347.3|348.3|347.6|347.9|347.3|8824
1726577400000|2024-09-17 12:50:00|348|347.9|348.8|348.1|348.8|348.1|348|347.9|2171
1726577700000|2024-09-17 12:55:00|348.7|348.2|348.5|347.8|348.7|348.2|348.4|347.4|7555
1726578000000|2024-09-17 13:00:00|348.6|347.9|349.3|348.4|349.4|348.4|348.6|347.9|2787
1726578300000|2024-09-17 13:05:00|349.2|348|348.7|347.9|349.2|348|348.6|347.9|811
1726578600000|2024-09-17 13:10:00|348.6|348|349.9|348.5|350|348.7|348.6|348|3202
1726578900000|2024-09-17 13:15:00|349.8|348.4|348.7|348.3|349.9|348.5|348.3|347.7|2352
1726579200000|2024-09-17 13:20:00|348.5|347.7|349.2|348.4|349.2|348.4|348.4|347.7|1639
1726579500000|2024-09-17 13:25:00|349.1|348.5|349.2|348.5|349.2|348.5|349.1|348.4|5645
1726579800000|2024-09-17 13:30:00|349.1|348.6|348.7|348.5|349.2|348.6|348.7|348.5|5243
1726580100000|2024-09-17 13:35:00|348.6|348.2|348.9|348.4|348.9|348.5|348.4|348.1|4502
1726580400000|2024-09-17 13:40:00|349.2|348.5|349|348.4|349.2|348.8|348.9|348.4|9317
1726580700000|2024-09-17 13:45:00|348.9|348.3|348.4|348.1|349.2|348.9|348.4|348.1|2155
1726581000000|2024-09-17 13:50:00|348.5|348.2|348.5|347.9|348.5|348.3|347.9|347.7|41593
1726581300000|2024-09-17 13:55:00|349.2|348|349.7|348.8|349.7|348.8|349.2|348|75188
1726581600000|2024-09-17 14:00:00|349.8|347.7|348.1|347.4|349.8|348|347.8|347.3|34458
1726581900000|2024-09-17 14:05:00|348.4|348.1|349.9|349.2|349.9|349.2|348.4|348.1|24932
1726582200000|2024-09-17 14:10:00|349.8|349.9|352.7|352.2|352.7|352.2|349.8|349.9|34808
1726582500000|2024-09-17 14:15:00|352.9|352.5|354.5|354.1|354.5|354.1|352.9|352.5|1094487
1726582800000|2024-09-17 14:20:00|355|354.2|356|355.5|357.4|356.7|354.8|354.1|79174
1726583100000|2024-09-17 14:25:00|356.5|355.6|356.7|356.1|357|356.2|356|355.6|34319
1726583400000|2024-09-17 14:30:00|356.9|356.6|358.7|358.2|359.3|358.7|356.9|356.6|15041
1726583700000|2024-09-17 14:35:00|358.8|358.3|358.6|358.3|359.2|358.7|358.1|357.8|68734
1726584000000|2024-09-17 14:40:00|358.5|357.8|358.2|357.9|358.5|357.9|357.3|356.8|102595
1726584300000|2024-09-17 14:45:00|358.3|358|360.3|359.6|360.5|360.1|358.3|358|13939
1726584600000|2024-09-17 14:50:00|360.2|359.8|360.3|360.1|360.6|360.2|360|359.6|15318
1726584900000|2024-09-17 14:55:00|360|359.9|359|358.6|360.2|359.9|358.7|358|7350
1726585200000|2024-09-17 15:00:00|358.6|358.7|357.5|357|359|358.7|357.4|356.8|11175
1726585500000|2024-09-17 15:05:00|357.6|357.1|355.9|355.6|357.6|357.2|355.7|355.4|5829
1726585800000|2024-09-17 15:10:00|356|355.7|356.7|356.4|357.3|356.9|356|355.7|36684
1726586100000|2024-09-17 15:15:00|356.8|356.5|356.4|356.2|356.9|356.7|356.2|355.8|10980
1726586400000|2024-09-17 15:20:00|356.1|356.1|356|355.8|356.1|356.1|355.8|355.4|21734
1726586700000|2024-09-17 15:25:00|356.2|355.9|357.3|357.1|357.3|357.1|356.2|355.9|11653
1726642800000|2024-09-18 07:00:00|358.6|351.4|348.4|346.6|358.6|352|348.4|346.6|63798
1726643100000|2024-09-18 07:05:00|348.3|347.3|346.9|345.7|348.5|347.4|346.8|345.7|15128
1726643400000|2024-09-18 07:10:00|346.8|346.2|347.2|346.2|347.4|347|346.5|345.7|20923
1726643700000|2024-09-18 07:15:00|347.1|347|345.9|344.9|347.1|347|345|344.4|21179
1726644000000|2024-09-18 07:20:00|345.8|344.5|344.6|344|345.8|345|344.6|344|6295
1726644300000|2024-09-18 07:25:00|344.5|343.6|344|343.5|344.6|343.6|344|343.1|10202
1726644600000|2024-09-18 07:30:00|343.9|343.2|344.2|343.7|344.4|343.8|343.9|343.2|13915
1726644900000|2024-09-18 07:35:00|344.3|343.8|344.5|344.4|344.5|344.4|344.3|343.8|9469
1726645200000|2024-09-18 07:40:00|344.4|344.3|346.1|345.8|346.2|345.9|344.4|344|8201
1726645500000|2024-09-18 07:45:00|346|346|346.3|345.7|346.7|346.4|346|345.4|7756
1726645800000|2024-09-18 07:50:00|346.7|345.6|345.3|345|346.7|346.1|345.3|345|18978
1726646100000|2024-09-18 07:55:00|345.4|345.2|345.4|345|345.6|345.2|345.1|344.8|1554
1726646400000|2024-09-18 08:00:00|345.3|345.1|346.4|345.9|346.5|346|345.3|345|6337
1726646700000|2024-09-18 08:05:00|346.3|345.8|345.8|345.5|346.6|346.2|345.8|345.5|21648
1726647000000|2024-09-18 08:10:00|345.4|345|345|344.6|345.4|345|344.9|344.3|11643
1726647300000|2024-09-18 08:15:00|344.9|344.7|345.4|344.8|345.7|345.5|344.9|344.7|8669
1726647600000|2024-09-18 08:20:00|345.1|344.7|345.2|344.7|345.4|345|345|344.7|9167
1726647900000|2024-09-18 08:25:00|345||345||345||345||3199
1726648200000|2024-09-18 08:30:00|345.5|344.8|345.8|345.5|345.8|345.5|345.5|344.8|2463
1726648500000|2024-09-18 08:35:00|345.7|345.4|346.8|346.4|346.8|346.4|345.7|345.4|11841
1726648800000|2024-09-18 08:40:00|346.9|346.6|347.8|347.2|347.9|347.2|346.8|346.6|9248
1726649100000|2024-09-18 08:45:00|347.7|347.4|348.1|347.8|348.1|347.8|347.7|347.4|4402
1726649400000|2024-09-18 08:50:00||347.7||347.6||347.7||347.6|6704
1726649700000|2024-09-18 08:55:00|348.2|347.7|349.7|349.3|349.9|349.3|348.2|347.7|8725
1726650000000|2024-09-18 09:00:00|349.6|349.2|348|347.1|349.6|349.2|348|347.1|2350
1726650300000|2024-09-18 09:05:00|347.9|346.9|347.4|346.7|347.9|346.9|347.4|346.7|626
1726650600000|2024-09-18 09:10:00|347.2|346.5|347.8|347.4|347.9|347.5|346.9|346.5|10248
1726650900000|2024-09-18 09:15:00|347.9|347.5|347.9|347.4|348|347.7|347.9|347.4|4274
1726651200000|2024-09-18 09:20:00|348|347.5|348.5|347.9|348.5|347.9|347.9|347.5|811
1726651500000|2024-09-18 09:25:00|348.4||348.4||348.4||348.4||129
1726651800000|2024-09-18 09:30:00|||||||||74
1726652100000|2024-09-18 09:35:00|348.5|348|348.9|348.6|349|348.6|348.5|348|7200
1726652400000|2024-09-18 09:40:00|349|349.1|349.5|349.1|349.7|349.1|349|349|1010
1726652700000|2024-09-18 09:45:00|349.6|349.2|349.7|349.2|349.7|349.3|349.5|349.2|12816
1726653000000|2024-09-18 09:50:00|350.1|349.4|350.3|349.9|350.5|350.1|350.1|349.4|4653
1726653300000|2024-09-18 09:55:00|350.2|349.4|349.6|349.2|350.2|349.4|349.5|349.1|7234
1726653600000|2024-09-18 10:00:00|349.5|349.1|348.9|348.5|349.5|349.1|348.5|348.1|9093
1726653900000|2024-09-18 10:05:00||348.6||348.5||348.6||348.5|699
1726654200000|2024-09-18 10:10:00||348.6||348.5||348.6||348.5|1353
1726654500000|2024-09-18 10:15:00|348.5|348.2|348.4|347.9|348.5|348.2|348.4|347.9|27032
1726654800000|2024-09-18 10:20:00|348.5|348|349.5|349.1|349.5|349.2|348.3|348|3395
1726655100000|2024-09-18 10:25:00||349.2||349.1||349.2||349.1|3248
1726655400000|2024-09-18 10:30:00|349.3|348.6|349|348.7|349.5|348.7|348.7|348.5|6829
1726655700000|2024-09-18 10:35:00|349.2|349|349.2|348.9|349.2|349|349.1|348.9|5731
1726656000000|2024-09-18 10:40:00|349.5|349|349.5|349.1|349.5|349.1|349.5|349|2704
1726656300000|2024-09-18 10:45:00|349.4|349.3|349.4|349.1|349.4|349.3|349.3|349.1|6331
1726656600000|2024-09-18 10:50:00|349.3|349.2|349.6|349.4|349.6|349.4|349.3|349.2|2939
1726656900000|2024-09-18 10:55:00|350.1|349.5|349.9|349.7|350.1|349.7|349.9|349.5|7445
1726657200000|2024-09-18 11:00:00|349.8|349.4|349.6|349.3|349.8|349.4|349.4|349.1|13296
1726657500000|2024-09-18 11:05:00|349.5|349.4|350.5|350.1|350.5|350.3|349.5|349.4|1932
1726657800000|2024-09-18 11:10:00|350.4|350.2|350.5|350.3|350.5|350.3|350.4|350.2|546
1726658100000|2024-09-18 11:15:00|350.4|350.5|350.6|350.2|350.7|350.5|350.4|350.2|2623
1726658400000|2024-09-18 11:20:00|350.5|350.1|351.3|350.8|351.3|350.8|350.2|350.1|4516
1726658700000|2024-09-18 11:25:00|351.4|350.9|351.8|351.6|352|351.6|351.4|350.9|5790
1726659000000|2024-09-18 11:30:00|351.9|351.4|351.9|351.4|351.9|351.4|351.3|351|3107
1726659300000|2024-09-18 11:35:00|351.5|349.7|344.3|343.7|351.5|349.8|344.3|343.7|25984
1726659600000|2024-09-18 11:40:00|344.4|344|342.6|342.2|344.6|344.1|342.6|342.2|14443
1726659900000|2024-09-18 11:45:00|343|342.6|342.3|341.7|343.1|342.7|339.6|339|24851
1726660200000|2024-09-18 11:50:00|342.9|342.3|345.7|344.7|345.7|344.7|342.8|342.3|12326
1726660500000|2024-09-18 11:55:00|345.5|344.8|344.6|343.6|345.6|344.9|344.3|343.5|9202
1726660800000|2024-09-18 12:00:00|344.5|343.7|345.4|344.5|345.5|344.5|343.8|343.6|2831
1726661100000|2024-09-18 12:05:00|346.4|344.6|346.1|345.9|346.4|345.9|345.9|344.6|9488
1726661400000|2024-09-18 12:10:00|346.2|345.8|346.3|345.8|346.3|345.8|345.5|345.1|3981
1726661700000|2024-09-18 12:15:00|346.2|345.5|346.2|345.7|346.2|345.8|346|345.5|21885
1726662000000|2024-09-18 12:20:00|346.1|346|346.6|346.1|346.6|346.1|346.1|345.8|11523
1726662300000|2024-09-18 12:25:00|347|346.2|347.7|346|349|347.4|347|346|5933
1726662600000|2024-09-18 12:30:00|347.6|345.9|346.8|346.2|347.6|346.2|346.7|345.9|5319
1726662900000|2024-09-18 12:35:00|346.7|346.1|347.3|346.8|347.7|347|346.7|346.1|5775
1726663200000|2024-09-18 12:40:00||346.9||346.8||346.9||346.8|1639
1726663500000|2024-09-18 12:45:00|347.4|347|347.3|347|347.4|347|347.3|347|1677
1726663800000|2024-09-18 12:50:00|347.4|346.8|348.4|347.8|349.3|348.8|347.2|346.8|11721
1726664100000|2024-09-18 12:55:00|348.3|347.9|347.8|347.4|348.4|348|347.8|347.3|6027
1726664400000|2024-09-18 13:00:00|348.3|347.5|348.5|348|348.6|348.2|348.2|347.5|6604
1726664700000|2024-09-18 13:05:00|349|348.5|349.3|348.9|349.3|348.9|348.3|348|8854
1726665000000|2024-09-18 13:10:00|349.6|349.2|350|349.5|350|349.6|349.6|349.2|9083
1726665300000|2024-09-18 13:15:00|349.9||349.9||349.9||349.9||6184
1726665600000|2024-09-18 13:20:00|350|349.6|350.4|350|350.4|350|350|349.6|802
1726665900000|2024-09-18 13:25:00|350.2|350.1|350.2|349.8|350.4|350.1|350.1|349.8|42552
1726666200000|2024-09-18 13:30:00|350.1|350|350|349.8|350.3|350|350|349.5|3928
1726666500000|2024-09-18 13:35:00|350.3|349.9|350.5|350.1|350.7|350.1|350.3|349.9|7300
1726666800000|2024-09-18 13:40:00|350.4|349.9|350.5|349.4|350.6|350.1|349.5|349|2095
1726667100000|2024-09-18 13:45:00|350.7|350.1|353.1|352.6|353.2|352.6|350.7|350.1|9448
1726667400000|2024-09-18 13:50:00|353|352.4|353.6|353.3|353.7|353.3|352.7|352.4|4345
1726667700000|2024-09-18 13:55:00|353.7|353.2|353.6|353.3|353.7|353.3|352.6|352.2|22439
1726668000000|2024-09-18 14:00:00|353.5|353.4|353.3|352.9|354|353.6|353.1|352.9|1400
1726668300000|2024-09-18 14:05:00|352.4|351.9|352.9|352.5|352.9|352.5|352.2|351.7|6298
1726668600000|2024-09-18 14:10:00|352.8|352.2|352|351.6|352.8|352.2|351.6|351.2|7472
1726668900000|2024-09-18 14:15:00|351.8|351.7|350|349.6|351.8|351.7|350|349.5|2762
1726669200000|2024-09-18 14:20:00|349.9|349.8|350.5|350.1|351|350.5|349.9|349.8|5661
1726669500000|2024-09-18 14:25:00|350|350.2|350.3|349.9|350.4|350.2|349.5|349.3|6025
1726669800000|2024-09-18 14:30:00|350.1|350|349.8|349.4|350.3|350|349.2|348.9|12325
1726670100000|2024-09-18 14:35:00|349.3|348.7|347.8|347.4|349.3|348.9|347.8|347.3|75054
1726670400000|2024-09-18 14:40:00|347.9|347.5|347.9|347.5|347.9|347.7|347.7|347.5|9918
1726670700000|2024-09-18 14:45:00|347.8|347.6|346.6|346.3|347.8|347.6|346.6|346.3|17358
1726671000000|2024-09-18 14:50:00|346.8|346.5|348.4|347.8|348.4|347.8|346.8|346.4|69378
1726671300000|2024-09-18 14:55:00|348.3|347.9|348.1|347.9|348.4|348|348.1|347.9|2508
1726671600000|2024-09-18 15:00:00|348.3|348|348.9|348.3|349|348.4|347.9|347.6|213825
1726671900000|2024-09-18 15:05:00|348.4|348|349.7|349.5|350.4|349.8|348.4|348|45071
1726672200000|2024-09-18 15:10:00|349.6|349.4|350.5|350.3|350.5|350.3|349.4|349.1|14749
1726672500000|2024-09-18 15:15:00|350.4|350.2|349.6|349.4|350.5|350.3|349.4|349.1|20547
1726672800000|2024-09-18 15:20:00|349.7|349.5|348.9|348.6|349.7|349.5|348.6|348.3|39979
1726673100000|2024-09-18 15:25:00|348.6|348.7|348.6|348|349.1|348.9|348.6|348|17484
1726729500000|2024-09-19 07:05:00|402|399.9|403.9|401.2|412.8|410.1|399.6|397|455739
1726729800000|2024-09-19 07:10:00|403.4|401.1|387.9|386.3|404|403.1|386.9|386.1|395575
1726730100000|2024-09-19 07:15:00|387.1|386.4|383|381.3|388|386.4|375.5|373.3|245967
1726730400000|2024-09-19 07:20:00|382.8|380.3|383|381.7|384|383|379.7|377.4|88353
1726730700000|2024-09-19 07:25:00|382.9|381.6|377.8|376.6|385|383.2|376|375|120688
1726731000000|2024-09-19 07:30:00|377.7|376.5|382.4|381.4|383.2|382.3|376.6|375.3|174843
1726731300000|2024-09-19 07:35:00|381.6|380.3|381|380.1|382|381.7|380|378.8|73572
1726731600000|2024-09-19 07:40:00|380.8|380.3|388.6|388.1|388.7|388.1|380.5|379.7|80280
1726731900000|2024-09-19 07:45:00|388.7|388.7|382.4|381.4|389.4|388.7|382|381.1|133569
1726732200000|2024-09-19 07:50:00|383.3|381.5|382.7|381.9|384.7|384.1|382.5|381.2|77188
1726732500000|2024-09-19 07:55:00|382.6|380|377.9|377|382.6|380.9|377.1|375.5|174896
1726732800000|2024-09-19 08:00:00|378.7|377.1|379.8|378.6|380.7|380.1|377.8|377.1|78494
1726733100000|2024-09-19 08:05:00|379.7|378.5|377.8|376.7|379.7|379|375.8|374.7|31050
1726733400000|2024-09-19 08:10:00|379.3|377.7|376.3|375|379.3|378.7|376.3|375|26474
1726733700000|2024-09-19 08:15:00|376.1|375.1|377.2|375.9|378.6|377.9|376|375|25261
1726734000000|2024-09-19 08:20:00|377.1|375.7|375.4|375|377.4|377|375|374|236036
1726734300000|2024-09-19 08:25:00|375.9|375.4|375.5|374.6|377.4|376.9|374.9|374.2|50336
1726734600000|2024-09-19 08:30:00|375|374.7|374.1|373.3|375.6|375|372.5|371.8|26122
1726734900000|2024-09-19 08:35:00|373.4|372.5|373.8|372.7|374.7|374.1|372.1|370.9|20380
1726735200000|2024-09-19 08:40:00|374.4|373.1|374.4|373.8|375|374.2|374.4|373.1|11398
1726735500000|2024-09-19 08:45:00|374.2|373|376.5|375.8|376.6|375.8|374|373|17477
1726735800000|2024-09-19 08:50:00|376|375|374.2|373.1|376|375|374.2|373|83351
1726736100000|2024-09-19 08:55:00|374.1|373.2|376.4|375.3|377|376.4|373.8|373|16914
1726736400000|2024-09-19 09:00:00|376.3|375.1|375.9|375|376.3|375.1|375.8|374.6|5956
1726736700000|2024-09-19 09:05:00|375.8|374.7|373.2|372.2|375.9|375.4|373.2|372.2|11558
1726737000000|2024-09-19 09:10:00|373|372|371.1|370.2|373|372|371|369.7|28113
1726737300000|2024-09-19 09:15:00|371|368.5|369.5|368.4|371|369.1|368.2|367.2|30616
1726737600000|2024-09-19 09:20:00|369.4|368.2|370.3|369.7|371.2|370.7|369.4|368.2|11344
1726737900000|2024-09-19 09:25:00|370.6|369.8|370.6|369.9|372|371|370|369.4|16658
1726738200000|2024-09-19 09:30:00|370.3|370|367.6|367|371.3|370.3|365.8|365|75619
1726738500000|2024-09-19 09:35:00|367.7|367.3|371.2|370.6|371.2|370.6|367.7|367.3|33836
1726738800000|2024-09-19 09:40:00|371.1|369.8|370.4|369.9|371.1|370.1|370.4|369.7|24999
1726739100000|2024-09-19 09:45:00|370.2|369.5|370|369.5|371|370.4|370|369.5|46967
1726739400000|2024-09-19 09:50:00|370.7|370|373|372.6|373|372.6|370.7|369.8|353587
1726739700000|2024-09-19 09:55:00|372.8|372.1|373.5|373.2|374.1|373.2|372.8|372.1|20500
1726740000000|2024-09-19 10:00:00|373.6|373.1|374.1|373.7|374.3|374.1|373.3|372.9|9524
1726740300000|2024-09-19 10:05:00|374|373.4|373.1|372|374.3|374|373.1|372|38784
1726740600000|2024-09-19 10:10:00|373.2|372.1|373.1|372.6|373.6|372.8|373.1|372.1|8148
1726740900000|2024-09-19 10:15:00|372.6|371.6|372.2|371.4|372.8|372.5|371.7|370.8|11444
1726741200000|2024-09-19 10:20:00|372.1|371.3|371.9|371.5|372.1|371.5|371.9|371.3|9660
1726741500000|2024-09-19 10:25:00|372|371.6|373.6|372.9|373.6|372.9|371.9|371.3|4778
1726741800000|2024-09-19 10:30:00|373|373|372.6|372.2|373.1|373.2|372.2|371.5|7199
1726742100000|2024-09-19 10:35:00|373|372.1|375.6|374.8|375.9|375.3|373|371.9|10025
1726742400000|2024-09-19 10:40:00|375.5|374.3|374.1|373.5|375.5|374.3|374.1|373.3|8566
1726742700000|2024-09-19 10:45:00|373.8|372.8|373.8|373.1|374.1|373.5|373.5|372.5|6315
1726743000000|2024-09-19 10:50:00|373.9|373.6|373.9|373.3|374.1|373.7|373.8|373.1|5346
1726743300000|2024-09-19 10:55:00|373.6|373.8|377.5|374.1|377.9|374.1|373.4|373.7|58849
1726743600000|2024-09-19 11:00:00|376.9|373.2|373.5|372.5|376.9|373.4|373.4|372.5|11633
1726743900000|2024-09-19 11:05:00|373.4|372.6|373.9|373.4|374.4|373.7|372.8|372.4|18065
1726744200000|2024-09-19 11:10:00|373.3|373|374.4|374|374.6|374.1|373.3|373|8767
1726744500000|2024-09-19 11:15:00|374.3|373.4|374.1|373.3|374.3|373.4|373.1|371.9|7160
1726744800000|2024-09-19 11:20:00|374.6|373.4|374.6|373.7|374.6|373.8|374.5|373.3|5985
1726745100000|2024-09-19 11:25:00|374.5|373.4|372.1|371.8|374.5|373.4|371.8|371.4|23469
1726745400000|2024-09-19 11:30:00|372.5|371.6|371.9|371.6|372.5|371.9|371.4|370.8|6450
1726745700000|2024-09-19 11:35:00|372|371.4|372.1|371.7|372.2|371.9|371.5|370.8|6525
1726746000000|2024-09-19 11:40:00|372.5|371.8|372.5|371.8|374|373.6|372.4|371.7|8858
1726746300000|2024-09-19 11:45:00|371.3|370.8|370.7|370.3|371.4|370.8|369.7|369|11481
1726746600000|2024-09-19 11:50:00|370.5|369.8|371.2|370.6|371.8|371.2|369.9|369.4|7508
1726746900000|2024-09-19 11:55:00|371.3|370.7|371.3|370.9|371.5|370.9|371.2|370.7|3199
1726747200000|2024-09-19 12:00:00|370.5|369.6|369.5|368.8|370.5|369.7|369.3|368.6|8583
1726747500000|2024-09-19 12:05:00|369.3|368.7|369.2|368.5|369.7|369.2|368.6|367.9|13268
1726747800000|2024-09-19 12:10:00|369.1|368.2|370.6|370|370.6|370|369|368.2|13311
1726748100000|2024-09-19 12:15:00|370.9|370.1|368.2|367.6|370.9|370.1|368.2|367.5|13735
1726748400000|2024-09-19 12:20:00|368.6|367.7|368.6|367.9|368.6|367.9|367.5|367|4612
1726748700000|2024-09-19 12:25:00|368.7|368.1|370|369.2|370|369.8|368.6|367.5|5281
1726749000000|2024-09-19 12:30:00|371.2|368.2|368.3|367.6|371.2|369.2|368.3|367.6|5690
1726749300000|2024-09-19 12:35:00|367.7|367|368.3|367.7|368.3|368|367.6|366.7|21040
1726749600000|2024-09-19 12:40:00|368.2|367.6|369.1|368.4|369.1|368.4|367.7|367.4|5165
1726749900000|2024-09-19 12:45:00|369.7|368.5|368.3|367.8|369.7|368.9|368.3|367.7|86574
1726750200000|2024-09-19 12:50:00|368.2|367.7|364.2|363.3|368.3|367.7|364.1|363|34280
1726750500000|2024-09-19 12:55:00|364.5|363.4|365.8|365.1|366.5|365.8|364.4|363.4|16706
1726750800000|2024-09-19 13:00:00|365.7|365.4|366.4|365.8|367.2|366.2|365.5|365.1|17061
1726751100000|2024-09-19 13:05:00|365.8|365.9|364.9|364.4|365.8|366|364.9|364|15158
1726751400000|2024-09-19 13:10:00|364.8|363.3|364.9|364.2|364.9|364.6|364.2|363.3|11370
1726751700000|2024-09-19 13:15:00|364.8|364.7|365.7|365.1|365.7|365.3|364.8|364.7|24667
1726752000000|2024-09-19 13:20:00|365.8|365.2|366.3|365.6|366.5|365.8|365.8|365.2|11013
1726752300000|2024-09-19 13:25:00|366.4|365|365.3|364.7|366.4|365|364.5|363.9|7644
1726752600000|2024-09-19 13:30:00|365.6|365|363.8|363.1|366.3|365.8|363.8|363.1|13105
1726752900000|2024-09-19 13:35:00|363|363.2|363.7|363.1|363.8|363.2|362.6|362|12490
1726753200000|2024-09-19 13:40:00|363.9|363.6|362|361.7|363.9|363.6|362|361.7|5087
1726753500000|2024-09-19 13:45:00|364.6|360.9|361.5|360.8|364.6|362.2|361.1|360.6|20494
1726753800000|2024-09-19 13:50:00|362.3|360.9|362.6|361.7|362.7|362|361.8|360.8|52059
1726754100000|2024-09-19 13:55:00|362.5|361.8|362.6|361.9|362.6|362.1|362.2|361.7|24623
1726754400000|2024-09-19 14:00:00|362.1|361.7|361.7|360.7|362.2|361.9|359.7|359.5|16434
1726754700000|2024-09-19 14:05:00|360.5|360.1|362.8|362.1|363.2|362.7|359.6|358.9|43408
1726755000000|2024-09-19 14:10:00|362.6|362.2|359.9|359.1|362.6|362.2|358.1|357.3|18189
1726755300000|2024-09-19 14:15:00|360.2|359.2|361.6|361.2|361.7|361.2|360|359.2|29473
1726755600000|2024-09-19 14:20:00|361.4|361.3|363.6|362.8|365.9|365.4|361.4|361.3|29490
1726755900000|2024-09-19 14:25:00|363.5|362.7|362.4|361.7|363.5|363.2|361.9|361.1|11433
1726756200000|2024-09-19 14:30:00|362.7|361.6|363.5|362.9|364.6|364|362.7|361.6|15253
1726756500000|2024-09-19 14:35:00|363.7|363.2|363.5|363|363.7|363.3|363|362.5|7605
1726756800000|2024-09-19 14:40:00|363.7|362.9|361.2|360.5|363.7|362.9|361.2|360.5|9151
1726757100000|2024-09-19 14:45:00|361.4|361|362.9|362.3|363.5|362.8|361.4|361|21103
1726757400000|2024-09-19 14:50:00|362.4|362.2|362.1|361.5|362.6|362.2|361.6|361|24402
1726757700000|2024-09-19 14:55:00|362.3|361.6|360.6|360.1|362.4|361.8|360.6|360|7558
1726758000000|2024-09-19 15:00:00|360.5|360|360.8|360.3|361.6|361.2|360|359.8|46053
1726758300000|2024-09-19 15:05:00|360.7|359.7|359.7|359|361.4|361|359.7|358.9|31263
1726758600000|2024-09-19 15:10:00|359.1|359.1|357.7|356.9|359.1|359.1|355.8|355.2|66775
1726758900000|2024-09-19 15:15:00|357.2|356.8|359.1|358.8|359.4|359.3|357.2|356.8|31219
1726759200000|2024-09-19 15:20:00|359|359|363|362.8|363.5|363|359|359|452848
1726759500000|2024-09-19 15:25:00|363.1|362.7|361.8|361.2|363.7|363.1|361.7|361.1|45559
1726815600000|2024-09-20 07:00:00|358.4|355|360.7|357.9|361.3|357.9|356.1|353.7|31564
1726815900000|2024-09-20 07:05:00|360.6|357.8|356.7|355.2|360.6|357.8|356.7|354.9|7504
1726816200000|2024-09-20 07:10:00|356.9|355.3|358.6|357.3|358.8|357.3|356.9|355.3|8732
1726816500000|2024-09-20 07:15:00|357.7|355.9|355.2|354.8|357.7|356.5|355.2|354.8|9878
1726816800000|2024-09-20 07:20:00|355.1|354.6|353.5|352.8|355.1|354.6|352.5|351.3|37365
1726817100000|2024-09-20 07:25:00|354.5|352.9|354.1|353|354.8|353.9|353.9|352.9|21570
1726817400000|2024-09-20 07:30:00|354.7|353.2|353.7|353.2|354.7|354|353.7|353.1|160318
1726817700000|2024-09-20 07:35:00|353.8|353.4|353|352.2|353.8|353.5|353|352.2|17891
1726818000000|2024-09-20 07:40:00|353.2|352.4|355.3|354.5|355.8|355.1|353.2|352.4|30726
1726818300000|2024-09-20 07:45:00|355.2|354.8|355.6|355.1|355.6|355.1|354.8|354.5|9262
1726818600000|2024-09-20 07:50:00|355.5|355|353.9|353.4|355.5|355.1|353.3|352.6|14328
1726818900000|2024-09-20 07:55:00|353.7|353.3|354.1|353.1|354.1|353.3|353.5|352.8|7685
1726819200000|2024-09-20 08:00:00|354|353.2|353.6|353.2|354.1|353.7|353.2|352.9|10605
1726819500000|2024-09-20 08:05:00|353.5|352.9|353.8|353.3|353.8|353.3|353.4|352.8|6333
1726819800000|2024-09-20 08:10:00|353.7|353.4|353.6|353.4|353.7|353.4|353.5|352.9|6649
1726820100000|2024-09-20 08:15:00|354|353.5|353.9|353.2|354.5|353.7|353.6|353|17440
1726820400000|2024-09-20 08:20:00|353.8|353|353.5|352.7|353.8|353.2|353.5|352.7|22222
1726820700000|2024-09-20 08:25:00|353.4|352.8|353.4|353|353.4|353|353.4|352.8|2919
1726821000000|2024-09-20 08:30:00||352.7||352.9||352.9||352.7|12040
1726821300000|2024-09-20 08:35:00|353.5|353|353.5|353.2|353.5|353.2|353.4|352.7|6072
1726821600000|2024-09-20 08:40:00|353.6|353.3|353.1|352.6|353.7|353.3|353.1|352.6|6168
1726821900000|2024-09-20 08:45:00|353|352.5|353.1|352.5|353.3|352.7|352.9|352.2|8889
1726822200000|2024-09-20 08:50:00|353.2|352.6|353.3|352.8|353.3|352.8|352.8|352.5|4392
1726822500000|2024-09-20 08:55:00|353.4|352.7|354.1|353.3|354.1|353.4|353.4|352.7|4242
1726822800000|2024-09-20 09:00:00|354|353|353.4|353|354|353|352.8|352.3|7405
1726823100000|2024-09-20 09:05:00|353.5|352.9|352.9|352|353.7|353.1|352.5|351.9|24726
1726823700000|2024-09-20 09:15:00|352.8|351.8|350.8|350.4|352.8|351.8|349.7|349.4|38711
1726824000000|2024-09-20 09:20:00|350.7|350.2|350.4|349.5|350.8|350.2|349.2|349|11792
1726824300000|2024-09-20 09:25:00|350.3|349.8|350.7|349.9|350.9|350.2|350.3|349.7|8768
1726824600000|2024-09-20 09:30:00|350.6|349.8|349.6|349|350.8|350.3|349.6|349|52894
1726824900000|2024-09-20 09:35:00|349.3|348.7|349.4|348.7|349.8|348.8|349|348.6|23699
1726825200000|2024-09-20 09:40:00|349.3|348.8|349.3|348.7|349.4|348.8|349.3|348.7|7227
1726825500000|2024-09-20 09:45:00|348.9|348.2|348.7|348.2|349.1|348.8|348.4|348.2|9160
1726825800000|2024-09-20 09:50:00|348.9|348.3|348.4|348.3|349.6|349.4|348.4|348.1|14514
1726826100000|2024-09-20 09:55:00|348.5|348.2|348.7|348.6|349.3|349|348.4|348.1|27226
1726826400000|2024-09-20 10:00:00|348.9|348.7|347.4|346.9|348.9|348.7|347.4|346.9|4248
1726826700000|2024-09-20 10:05:00|347.8|347|346.4|346.1|347.9|347.5|346.4|346.1|45287
1726827000000|2024-09-20 10:10:00|346.3|346|345.6|344.7|346.3|346|345.6|344.6|31090
1726827300000|2024-09-20 10:15:00|345.5|344|345.3|344.7|345.5|344.7|344.6|343.6|7564
1726827600000|2024-09-20 10:20:00|345.1|344.8|344.5|343.8|345.1|344.8|344.4|343.6|10139
1726827900000|2024-09-20 10:25:00|344.3|344|344.8|344.2|344.8|344.2|343.9|343.7|21895
1726828200000|2024-09-20 10:30:00|344.7|344.1|344.7|344.1|344.8|344.2|344.7|344.1|1860
1726828500000|2024-09-20 10:35:00|345.1|344.5|344.9|344.4|345.5|345.2|344.7|344.3|14491
1726828800000|2024-09-20 10:40:00|345.1|344.5|345.6|345|345.6|345.1|345|344.3|8390
1726829100000|2024-09-20 10:45:00|346.3|345.1|345.2|344.4|346.7|346.2|345.2|344.4|17487
1726829400000|2024-09-20 10:50:00|345.3|345|345|344.4|345.3|345|345|344.3|9649
1726829700000|2024-09-20 10:55:00|343.9|343.2|345.4|344.8|345.4|344.9|343.9|343.2|42660
1726830000000|2024-09-20 11:00:00|345.8|344.9|347.5|347.1|348.1|347.6|345.6|344.9|41284
1726830300000|2024-09-20 11:05:00|347.4|346.9|347.1|346.5|347.6|347.4|346.5|346|9775
1726830600000|2024-09-20 11:10:00|346.9|346.6|346.6|346.3|346.9|346.6|346.6|346.2|2575
1726830900000|2024-09-20 11:15:00|346.7|346.4|346.4|345.7|346.7|346.4|346.2|345.7|11436
1726831200000|2024-09-20 11:20:00|346.5|345.8|345.5|344.9|346.5|346|345.5|344.9|24940
1726831500000|2024-09-20 11:25:00|345.4|344.8|344.2|343.6|345.4|344.8|343.8|343.2|17653
1726831800000|2024-09-20 11:30:00||343.9||343.8||343.9||343.8|12547
1726832100000|2024-09-20 11:35:00|344.3|344.1|345.1|344.5|345.8|345.1|344.2|344.1|15267
1726832400000|2024-09-20 11:40:00|345.3|344.6|345.9|345.3|345.9|345.4|345.3|344.6|1943
1726832700000|2024-09-20 11:45:00|345.8|345.7|346.9|346.4|347.5|346.7|345.8|345.3|13600
1726833000000|2024-09-20 11:50:00|346.4|346.5|346.9|346.6|347.2|346.8|346.4|345.8|5285
1726833300000|2024-09-20 11:55:00|346.8|346.5|346.1|345.6|346.8|346.5|346.1|345.4|1199
1726833600000|2024-09-20 12:00:00|346|345.4|346|345.5|346|345.5|346|345.4|801
1726833900000|2024-09-20 12:05:00|||||||||2023
1726834200000|2024-09-20 12:10:00|346.1|345.6|346.3|346|346.3|346|346.1|345.5|119565
1726834500000|2024-09-20 12:15:00|346.7|346.1|346.4|345.7|347|346.6|346.2|345.5|5614
1726834800000|2024-09-20 12:20:00||345.8||345.8||345.8||345.7|915
1726835100000|2024-09-20 12:25:00|346.3|345.7|346.2|345.7|346.3|345.8|346.2|345.7|2240
1726835400000|2024-09-20 12:30:00|346.1|344.9|345.3|344.6|346.1|345.5|344.9|344.3|11153
1726835700000|2024-09-20 12:35:00|345.4|344.7|345.3|344.7|345.4|344.7|345.3|344.7|1632
1726836000000|2024-09-20 12:40:00|345.1|345.3|345.4|345.2|346|345.7|345.1|345.2|7126
1726836300000|2024-09-20 12:45:00|345.6|345|345.6|345.1|345.6|345.2|345.3|345|895
1726836600000|2024-09-20 12:50:00|345.4|345|344.5|344.1|345.5|345|344.5|344.1|2260
1726836900000|2024-09-20 12:55:00|344.6|344|344|343.7|344.6|344|343.9|343.6|5393
1726837200000|2024-09-20 13:00:00|343.9|343.6|344.2|343.5|344.2|343.7|343|342.4|24856
1726837500000|2024-09-20 13:05:00|344.3|343.6|344.5|344|344.5|344.1|344.2|343.6|14446
1726837800000|2024-09-20 13:10:00|345.1|344.6|344.5|344|345.1|344.6|344.4|344|2050
1726838100000|2024-09-20 13:15:00|344.8|344.1|344.8|344.2|345.5|345|344.8|344|7725
1726838400000|2024-09-20 13:20:00|344.9|344.3|345.1|344.5|345.3|344.9|344.6|344.2|10222
1726838700000|2024-09-20 13:25:00|345|344.7|345.5|345|345.7|345.2|344.6|344.3|17849
1726839000000|2024-09-20 13:30:00|345.6|345.1|344.5|344|345.6|345.1|344.5|344|11316
1726839300000|2024-09-20 13:35:00|344.4|343.9|343.6|342.7|344.4|343.9|343.6|342.7|4417
1726839600000|2024-09-20 13:40:00|343.5|342.8|344.2|343.9|344.4|344.2|343.2|342.8|10123
1726839900000|2024-09-20 13:45:00|344.3|344|345.8|345.1|345.8|345.2|343.8|343.4|26304
1726840200000|2024-09-20 13:50:00|346.2|345.2|344.9|344.5|346.5|346|344.9|344.5|7901
1726840500000|2024-09-20 13:55:00|345|344.8|345.4|345|346|345.8|344.9|344.5|6199
1726840800000|2024-09-20 14:00:00|345.2|344.7|343.6|343|345.3|345|343.6|343|25608
1726841100000|2024-09-20 14:05:00|343.5|342.8|342.7|342.3|343.5|342.8|342.7|342.2|7112
1726841400000|2024-09-20 14:10:00|342.4|342.4|340.5|340.1|342.6|342.4|340|339.7|56326
1726841700000|2024-09-20 14:15:00|340.4|340|340.4|340|340.5|340.1|340.3|339.9|25921
1726842000000|2024-09-20 14:20:00|340.3|339.8|338.5|338.1|340.3|339.8|338.5|338|31825
1726842300000|2024-09-20 14:25:00|338.3|338.2|340|339.7|340|339.7|338.3|338.1|37343
1726842600000|2024-09-20 14:30:00|340.1|339.8|343.1|342.6|343.1|342.6|340.1|339.7|14153
1726842900000|2024-09-20 14:35:00|343.4|342.5|343.2|342.7|343.8|343.4|342.7|342.5|16867
1726843200000|2024-09-20 14:40:00|343.3|343.2|343.3|342.7|343.8|343.2|343.1|342.7|10856
1726843500000|2024-09-20 14:45:00|343.5|343.1|342.7|342.1|343.5|343.1|342.7|342.1|8526
1726843800000|2024-09-20 14:50:00|342.6|342|342.4|341.9|342.6|342.1|342.3|341.8|17246
1726844100000|2024-09-20 14:55:00|342.5|342.2|343.3|343|343.4|343.1|342.5|341.9|9668
1726844400000|2024-09-20 15:00:00|343.8|343.1|344.3|344|345.1|344.8|343.8|343|7807
1726844700000|2024-09-20 15:05:00|344.2|343.8|344.3|343.9|344.5|344.1|344.2|343.8|5900
1726845000000|2024-09-20 15:10:00|344.6|344.4|343.6|343.1|344.6|344.4|343.3|343|992
1726845300000|2024-09-20 15:15:00|343.5|343|345.4|345|345.4|345|343.4|343|3471
1726845600000|2024-09-20 15:20:00|345.3|344.8|344.5|344.2|345.3|344.8|344.2|343.7|1306
1726845900000|2024-09-20 15:25:00|344.6|344.3|345.5|344.8|345.5|344.8|344.1|343.8|1819
1727074800000|2024-09-23 07:00:00|344.7|340|343.6|341.5|344.8|341.5|343.5|340|14608
1727075100000|2024-09-23 07:05:00|343.5|341.6|343.5|341.5|343.5|341.6|343.5|341.5|7789
1727075400000|2024-09-23 07:10:00|343.3|341.2|341.6|340.3|343.4|342.1|339.2|338.1|15414
1727075700000|2024-09-23 07:15:00|340.7|340.2|339.6|338.1|340.7|340.2|337.7|336.4|26402
1727076000000|2024-09-23 07:20:00|341.5|338.2|342.5|341.5|342.6|341.5|341|338.1|45389
1727076300000|2024-09-23 07:25:00|342.6|341.9|341.7|340.6|342.6|342|340.9|340.6|19541
1727076600000|2024-09-23 07:30:00|341.6|340.7|341.7|341|341.7|341|341.6|340.6|2074
1727076900000|2024-09-23 07:35:00|342.9|341.1|344|343.2|344|343.2|342.8|341.1|3658
1727077200000|2024-09-23 07:40:00|343.9|342.9|344|342.9|344|342.9|343.6|342.9|2437
1727077500000|2024-09-23 07:45:00|344.6|342.8|344.4|343.7|344.6|343.8|344.4|342.8|1180
1727077800000|2024-09-23 07:50:00|343.7|343.2|344.1|343.4|344.1|343.4|343.6|342.7|4614
1727078100000|2024-09-23 07:55:00|344.6|343.5|344.6|343.8|344.6|344|344.5|343.4|4044
1727078400000|2024-09-23 08:00:00||343.7||343.7||343.7||343.7|1461
1727078700000|2024-09-23 08:05:00||343.8||343.7||343.9||343.7|10665
1727079000000|2024-09-23 08:10:00|344.1|343.8|344.1|342.9|344.1|343.8|344.1|342.8|561
1727079300000|2024-09-23 08:15:00|343.9|342.8|343.5|342.6|343.9|342.8|343.4|342.2|1306
1727079600000|2024-09-23 08:20:00|344.1|343.4|345.5|345|345.5|345|344.1|343.3|1794
1727079900000|2024-09-23 08:25:00|||||||||1040
1727080200000|2024-09-23 08:30:00|344.9|344.5|345.2|344.5|345.4|344.5|344.9|344.5|1122
1727080500000|2024-09-23 08:35:00|345|344.2|344.4|344|345|344.2|344.4|343.9|2963
1727080800000|2024-09-23 08:40:00|344.1|343.7|343.6|342.9|344.3|343.7|343|342.7|14915
1727081100000|2024-09-23 08:45:00|343.5||343.4||343.5||343.4||547
1727081400000|2024-09-23 08:50:00|343.8|343.2|344.6|344|344.6|344.1|343.8|343.2|7148
1727081700000|2024-09-23 08:55:00|344.7|344.1|344.9|344|345.2|344.5|344.7|344|4252
1727082000000|2024-09-23 09:00:00|344.7|343.9|343.9|343.2|344.7|344|343.8|342.8|2788
1727082300000|2024-09-23 09:05:00|343.8|343.3|343.9|343.1|343.9|343.3|343.8|343.1|5826
1727082600000|2024-09-23 09:10:00|344.4|343.5|344.4|343.6|344.4|343.6|344.4|343.5|213
1727082900000|2024-09-23 09:15:00|||||||||1758
1727083200000|2024-09-23 09:20:00|344.2|343.5|344.1|343.4|344.2|343.6|344|343.3|6268
1727083500000|2024-09-23 09:25:00||343.6||343.4||343.6||343.4|92
1727083800000|2024-09-23 09:30:00|||||||||1
1727084100000|2024-09-23 09:35:00|344.2||344.2||344.2||344.2||200
1727084400000|2024-09-23 09:40:00|||||||||977
1727084700000|2024-09-23 09:45:00|344.1||344||344.1||344||272
1727085000000|2024-09-23 09:50:00|344.4|343.8|346|344.9|346|344.9|344.4|343.8|5244
1727085300000|2024-09-23 09:55:00|||||||||1658
1727085600000|2024-09-23 10:00:00|||||||||3758
1727085900000|2024-09-23 10:05:00||345||345.1||345.1||345|339
1727086500000|2024-09-23 10:15:00|345.9|345.2|345.9|345.3|345.9|345.3|345.9|345.2|39
1727086800000|2024-09-23 10:20:00|345.8|345.4|346.6|346.2|346.6|346.2|345.8|345.4|1210
1727087100000|2024-09-23 10:25:00|347|346.3|347|346.2|347.1|346.3|347|346.2|1211
1727087400000|2024-09-23 10:30:00|346.9|346.4|346.6|346|347.1|346.4|346.6|346|874
1727087700000|2024-09-23 10:35:00|346.8||346.7||346.8||346.7||1701
1727088000000|2024-09-23 10:40:00|346.6|345.7|346.8|346|346.8|346|346.2|345.7|1360
1727088300000|2024-09-23 10:45:00|346.9|346.5|346.8|346|347.2|346.5|346.8|346|1529
1727088600000|2024-09-23 10:50:00|346.7|345|345.7|345|346.7|345|345.7|345|4415
1727089200000|2024-09-23 11:00:00|||||||||1015
1727089500000|2024-09-23 11:05:00|||||||||950
1727089800000|2024-09-23 11:10:00|345.6|344.9|346.4|346|346.4|346.1|345.1|344.7|8009
1727090100000|2024-09-23 11:15:00|346.1|345.6|346.4|345.6|346.6|346.1|346.1|345.6|10294
1727090400000|2024-09-23 11:20:00|346.3|345.7|346.8|346|347.3|346.4|346.3|345.7|1757
1727090700000|2024-09-23 11:25:00|346.9|346.1|346.9|346.4|346.9|346.4|346.9|346.1|174
1727091000000|2024-09-23 11:30:00|347.5|346.6|347.4|346.8|347.7|346.9|347|346.6|2673
1727091300000|2024-09-23 11:35:00||346.9||347||347||346.7|19034
1727091600000|2024-09-23 11:40:00|348|347.8|348.7|348|348.8|348|348|347.8|22620
1727091900000|2024-09-23 11:45:00|348.6|348.1|348.5|348|348.8|348.4|348.5|348|40652
1727092200000|2024-09-23 11:50:00|347.9|347.5|347.6|346.6|347.9|347.5|347.6|346.5|1843
1727092500000|2024-09-23 11:55:00|347.5|346.1|347|346.5|347.5|346.8|346.4|346.1|28873
1727092800000|2024-09-23 12:00:00|347.4|346.9|347|346.4|347.4|346.9|347|346.4|2003
1727093100000|2024-09-23 12:05:00|346.7|346.5|346.7|346.3|346.7|346.5|346.7|346.3|1314
1727093400000|2024-09-23 12:10:00|||||||||1067
1727093700000|2024-09-23 12:15:00|346.8|346.4|346.8|346.3|346.8|346.4|346.8|346.3|215
1727094000000|2024-09-23 12:20:00|346.4|346.1|345.7|344.8|346.4|346.1|345.7|344.8|2569
1727094300000|2024-09-23 12:25:00|346|344.9|346.5|345.7|346.5|345.7|346|344.9|2127
1727094600000|2024-09-23 12:30:00|346.6|345.8|346.6|345.9|346.6|346.1|346.6|345.8|1061
1727094900000|2024-09-23 12:35:00|346.8|346.2|346.8|346|346.8|346.2|346.8|346|582
1727095200000|2024-09-23 12:40:00|347.3|346.2|347.3|346.6|347.3|346.7|347.3|346|787
1727095500000|2024-09-23 12:45:00|347.4|346.7|348.6|347.6|348.6|347.6|347.4|346.7|1622
1727095800000|2024-09-23 12:50:00|348.5|347.7|348.4|347.6|348.5|347.7|348.4|347.6|1253
1727096100000|2024-09-23 12:55:00|348.3||348.2||348.3||348.2||907
1727096400000|2024-09-23 13:00:00|348.6|348|348.4|347.6|348.6|348.1|348.3|347.6|5335
1727096700000|2024-09-23 13:05:00|348.3|347.7|348.3|347.7|348.3|348|348.2|347.6|251
1727097000000|2024-09-23 13:10:00|348.6|347.6|348.8|348|349|348.1|348.6|347.6|1084
1727097300000|2024-09-23 13:15:00|349|348.1|349.2|348.3|349.3|348.4|349|348.1|2519
1727097600000|2024-09-23 13:20:00||348.4||348.3||348.4||348.3|1990
1727097900000|2024-09-23 13:25:00|349.1|348.5|349|348.4|349.1|348.7|348.7|348.3|15011
1727098200000|2024-09-23 13:30:00|348.7|348.3|348.4|347.8|348.8|348.3|348.2|347.3|4007
1727098500000|2024-09-23 13:35:00|348.3|347.4|347.9|347.6|348.3|347.7|347.7|346.8|16655
1727098800000|2024-09-23 13:40:00|348.1|347.7|348.1|347.3|348.4|348|348.1|347.3|2932
1727099100000|2024-09-23 13:45:00|347.9|346.9|347.2|346.6|347.9|347|347.2|346.6|593
1727099400000|2024-09-23 13:50:00|347.1|346.5|346.6|346.1|347.1|346.6|346.6|345.9|3580
1727099700000|2024-09-23 13:55:00|346.7|346.2|346.7|346.3|346.8|346.6|346.6|346.2|1805
1727100000000|2024-09-23 14:00:00|346.6|346.6|346.4|345.6|346.6|346.6|346|345.3|4541
1727100300000|2024-09-23 14:05:00|347.3|346.6|347.3|346.6|347.3|346.6|347.3|346.6|8042
1727100600000|2024-09-23 14:10:00||346.7||346.6||346.7||346.6|229
1727100900000|2024-09-23 14:15:00|347.2|346.7|347.1|346.4|347.3|346.7|346.8|346.4|678
1727101200000|2024-09-23 14:20:00|347|346.3|346.6|346.4|347|346.6|346.5|346.3|775
1727101500000|2024-09-23 14:25:00|346.4|346.2|346|345.4|346.4|346.2|345.8|345.4|2943
1727101800000|2024-09-23 14:30:00|346.4|346.1|346.4|346|346.7|346.3|346.3|346|1546
1727102100000|2024-09-23 14:35:00|346.2|345.9|345.8|345.5|346.4|346.1|345.8|345.5|4591
1727102400000|2024-09-23 14:40:00|345.9|345.7|345.9|345.5|345.9|345.7|345.9|345.5|2412
1727102700000|2024-09-23 14:45:00|346.1|345.8|346|345.6|346.2|345.8|345.8|345.5|1862
1727103000000|2024-09-23 14:50:00|345.8|345.5|346.8|346.4|346.8|346.4|345.8|345.5|2309
1727103300000|2024-09-23 14:55:00|347.2|346.8|348.6|348.1|348.6|348.2|347.2|346.8|3317
1727103600000|2024-09-23 15:00:00|348.3|347.9|347.9|347.6|348.3|347.9|347.9|347.6|14126
1727103900000|2024-09-23 15:05:00|347.1|346.8|347.1|346.7|347.4|346.9|347|346.7|1120
1727104200000|2024-09-23 15:10:00|347.2|346.8|347.2|346.9|347.2|346.9|347|346.7|1871
1727104500000|2024-09-23 15:15:00|347.1|346.7|347.7|347.5|348.4|348|347.1|346.7|14706
1727104800000|2024-09-23 15:20:00|348|347.6|347.6|347.3|348|347.6|347.4|347.2|8533
1727105100000|2024-09-23 15:25:00|347.5|347.4|348.2|347.6|348.2|347.7|347|346.6|239241
1727161200000|2024-09-24 07:00:00|351|347.7|351|347.8|353.7|347.8|351|347.7|11992
1727161500000|2024-09-24 07:05:00|350.9|347.6|348.4|346.1|350.9|347.6|348.4|346.1|1356
1727161800000|2024-09-24 07:10:00|348.3|345.8|346.7|345.2|348.3|346.8|346.3|345.2|5164
1727162100000|2024-09-24 07:15:00|346|345.7|346|344.6|346|345.7|346|344.4|21739
1727162400000|2024-09-24 07:20:00|345.9|344.5|343.3|342.8|345.9|344.5|343.3|342.7|3661
1727162700000|2024-09-24 07:25:00|343.2|342.9|344|343.5|344|343.6|342.3|341.2|31584
1727163000000|2024-09-24 07:30:00|344.3|343.6|344.3|343.5|344.3|343.6|343.9|343.5|2400
1727163300000|2024-09-24 07:35:00|344.6|343.7|346|345.3|346.1|345.3|344.6|343.7|12390
1727163600000|2024-09-24 07:40:00|346.1|345.4|346.2|345.5|346.2|345.5|345.8|345.4|3849
1727163900000|2024-09-24 07:45:00|346.5|345.6|347.8|346.9|347.8|347|346.3|345.6|6638
1727164200000|2024-09-24 07:50:00|347.9|346.6|348.4|347.6|348.4|347.6|347.5|346.6|5733
1727164500000|2024-09-24 07:55:00|348.3|347.5|348.3|347.1|348.3|347.5|348.3|347.1|6373
1727164800000|2024-09-24 08:00:00|348.1|347.9|350.3|348.9|350.3|348.9|348.1|347.9|19614
1727165100000|2024-09-24 08:05:00|350.6|349|352.3|351.4|352.3|351.5|350.6|349|14522
1727165400000|2024-09-24 08:10:00|352|351.6|352.6|351.8|352.6|352.2|352|351.4|13487
1727165700000|2024-09-24 08:15:00|351.7|351.4|352.1|351.4|352.5|351.8|351.4|351.2|17858
1727166000000|2024-09-24 08:20:00|350.5|351.3|351.7|351.1|351.7|351.3|350.4|349.3|7789
1727166300000|2024-09-24 08:25:00|351.3|350.8|351.3|350.8|351.3|350.8|351.3|350.8|1210
1727166600000|2024-09-24 08:30:00|351.2|350.4|351.2|350.7|351.3|350.8|351.2|350.4|5983
1727166900000|2024-09-24 08:35:00|351|350.3|351|350.5|351|350.8|350.8|350.2|10126
1727167200000|2024-09-24 08:40:00|350.8|350.4|351.4|350.9|351.6|350.9|349.9|349.2|35144
1727167500000|2024-09-24 08:45:00|351.3|350.8|352.4|351.8|352.4|351.8|351.1|350.4|6361
1727167800000|2024-09-24 08:50:00|352.3|351.5|351.5|351.1|352.3|351.5|351|350.6|30649
1727168100000|2024-09-24 08:55:00|351.7|351.3|352|351.4|353|352.1|351.7|351.1|2640
1727168400000|2024-09-24 09:00:00|351.9|351.2|351.9|351.2|351.9|351.2|351.9|351.2|42
1727168700000|2024-09-24 09:05:00|351.8|351.3|351.8|351.2|352|351.4|351.8|351.2|3271
1727169000000|2024-09-24 09:10:00|351.7|351.4|351.7|351.2|351.8|351.4|351.6|351.2|4304
1727169300000|2024-09-24 09:15:00|351.6|351.1|351.7|351.4|351.7|351.4|351.4|351.1|2040
1727169600000|2024-09-24 09:20:00|351.6|351|351.6|351|351.6|351|351.6|351|3838
1727169900000|2024-09-24 09:25:00|351.7|351.6|351.8|351.2|351.8|351.6|351.7|351.2|4908
1727170200000|2024-09-24 09:30:00|351.3|350.9|352.4|351.9|352.4|351.9|351.3|350.9|7007
1727170500000|2024-09-24 09:35:00|353|352|354.2|353.6|354.6|354|353|352|38880
1727170800000|2024-09-24 09:40:00|354.1|353.8|354.1|353.5|354.1|353.8|354|353.4|6982
1727171100000|2024-09-24 09:45:00|354|353.4|354.1|353.4|354.1|353.7|353.6|353.4|5480
1727171400000|2024-09-24 09:50:00|354|353.1|354.1|353.5|354.1|353.8|353.7|353|11822
1727171700000|2024-09-24 09:55:00|354.2|353.6|354.1|353.7|354.3|353.8|353.9|353.5|2296
1727172000000|2024-09-24 10:00:00|||||||||18381
1727172300000|2024-09-24 10:05:00|||||||||39889
1727172600000|2024-09-24 10:10:00|354.3|354.1|356.3|355.8|357.3|356.6|354.3|354.1|38752
1727172900000|2024-09-24 10:15:00|356.5|355.7|356.9|356.5|356.9|356.5|356.5|355.7|51590
1727173200000|2024-09-24 10:20:00|357.1|356.4|357.7|357.1|357.8|357.3|357.1|356.4|17833
1727173500000|2024-09-24 10:25:00|357.8|357.5|358.3|357.5|359.3|358.5|357.8|357.5|5128
1727173800000|2024-09-24 10:30:00|357.5|357.7|357.3|356.4|357.5|357.8|357.3|356.4|18185
1727174100000|2024-09-24 10:35:00|357.2|356.3|355.5|354.8|357.2|356.3|355.5|354.8|6891
1727174400000|2024-09-24 10:40:00|355.4|354.9|355|354.5|355.4|355|355|354.5|2381
1727174700000|2024-09-24 10:45:00|355.4|354.6|355.4|355|355.4|355.2|355.4|354.6|2398
1727175000000|2024-09-24 10:50:00|355.5|354.7|355.2|354.7|355.5|354.7|355.1|354.7|3121
1727175300000|2024-09-24 10:55:00|355.1|355.4|356.1|355.7|356.1|356|355|355.4|2537
1727175600000|2024-09-24 11:00:00|355.9|355.6|355.7|355|355.9|355.6|355.7|355|4314
1727175900000|2024-09-24 11:05:00|356.3|356|357.4|357|357.9|357.8|356.3|356|11624
1727176200000|2024-09-24 11:10:00|357.3|356.9|356.8|356.6|357.3|357|356.8|356.6|6995
1727176500000|2024-09-24 11:15:00|356.9|356.3|356.6|356.2|356.9|356.4|356.5|356.2|3796
1727176800000|2024-09-24 11:20:00|356.7|356.4|355.7|355.3|356.7|356.4|355.7|355.3|2020
1727177100000|2024-09-24 11:25:00|355.6|354.9|355.9|355.5|355.9|355.5|355.6|354.9|5014
1727177400000|2024-09-24 11:30:00|356.2|355.6|356.2|355.5|356.3|356|356.1|355.5|17520
1727177700000|2024-09-24 11:35:00|356.4|355.6|356.6|356.1|356.7|356.2|356.4|355.6|1698
1727178000000|2024-09-24 11:40:00|356.1|355.6|356.8|356.2|356.8|356.2|355.8|355.6|2935
1727178300000|2024-09-24 11:45:00|356.7|356.3|356.3|356|356.8|356.3|356.3|356|11260
1727178600000|2024-09-24 11:50:00|356|356.2|355.5|354.9|356|356.2|355.5|354.8|6295
1727178900000|2024-09-24 11:55:00|355.4|355|356.5|355.7|356.5|355.7|355.4|354.9|8727
1727179200000|2024-09-24 12:00:00|356.7|355.8|356.7|355.9|356.7|355.9|356.6|355.8|5702
1727179500000|2024-09-24 12:05:00||356||356||356||356|3291
1727179800000|2024-09-24 12:10:00|356.6|356.2|356.7|356.2|356.7|356.3|356.4|356.1|3267
1727180100000|2024-09-24 12:15:00|356.5|356.1|356.4|355.9|356.7|356.1|356.4|355.9|4701
1727180400000|2024-09-24 12:20:00|356.3|356.1|356.3|355.8|356.3|356.1|356.3|355.8|1153
1727180700000|2024-09-24 12:25:00|356.2|355.9|356.7|356.3|356.8|356.3|356|355.8|6160
1727181000000|2024-09-24 12:30:00|356.6|356.1|356.4|356|356.6|356.2|356.3|355.8|5773
1727181300000|2024-09-24 12:35:00|356.5|355.8|356.3|355.7|356.5|355.9|356.2|355.7|12958
1727181600000|2024-09-24 12:40:00|356.2|355.8|356.6|356|356.6|356.2|356.2|355.8|3296
1727181900000|2024-09-24 12:45:00|356.8|356.1|356.8|356.1|356.8|356.4|356.8|356.1|1414
1727182200000|2024-09-24 12:50:00||356.2||356.2||356.2||356.2|633
1727182500000|2024-09-24 12:55:00|356.7|356.3|356.8|356.5|356.9|356.7|356.7|356.1|6874
1727182800000|2024-09-24 13:00:00|356.7|356.2|356.5|356.1|356.7|356.2|356.2|356.1|4130
1727183100000|2024-09-24 13:05:00|356.9|356.5|358.6|358.1|358.6|358.1|356.8|356.3|26830
1727183400000|2024-09-24 13:10:00|358.9|358.2|358.9|358.5|358.9|358.6|358.8|358.2|3872
1727183700000|2024-09-24 13:15:00|358.6|358.2|358.2|357.7|358.6|358.2|357.5|357.1|6641
1727184000000|2024-09-24 13:20:00|358.3|357.6|358.6|358.1|358.6|358.1|358.3|357.5|1327
1727184300000|2024-09-24 13:25:00|358.4|358.2|356.8|356.5|358.4|358.2|356.6|356.1|4675
1727184600000|2024-09-24 13:30:00|357.9|357.3|358.7|358.2|358.7|358.2|357|356.3|8041
1727184900000|2024-09-24 13:35:00|359.2|358.3|358.8|358.2|359.5|359|358.8|358.2|17038
1727185200000|2024-09-24 13:40:00|358.7|358.1|357.8|357|358.7|358.1|357.7|356.9|13325
1727185500000|2024-09-24 13:45:00|358.2|357.8|358.5|357.8|359.1|358.4|358.2|357.8|9078
1727185800000|2024-09-24 13:50:00|358.7|357.9|359.1|358.6|359.1|358.8|358.7|357.9|6301
1727186100000|2024-09-24 13:55:00|359|358.7|359.8|359.1|359.8|359.3|358.6|358.4|14925
1727186400000|2024-09-24 14:00:00|359.9|359.6|359.1|358.4|363.4|360.2|358.8|356.5|25281
1727186700000|2024-09-24 14:05:00|359.2|358.5|359.6|359.3|359.8|359.3|359.2|358.5|9317
1727187000000|2024-09-24 14:10:00|359.4|359.4|359.5|359.2|360.1|359.8|359.4|359.1|4421
1727187300000|2024-09-24 14:15:00|359.7|359.4|358.7|358.1|359.7|359.4|358.7|357.9|7940
1727187600000|2024-09-24 14:20:00|358.1|357.5|357|356.7|358.1|357.9|357|356.7|12963
1727187900000|2024-09-24 14:25:00|356.7|356.2|357|356.4|357|356.4|355.8|355.5|5087
1727188200000|2024-09-24 14:30:00|356.9|356.7|356.8|356.5|357|356.7|356.3|356.1|6095
1727188500000|2024-09-24 14:35:00|356.5|356|356.1|355.7|356.6|356.1|356|355.5|6658
1727188800000|2024-09-24 14:40:00|356.2|355.8|356.5|356|356.6|356.3|356.1|355.8|3379
1727189100000|2024-09-24 14:45:00|356.6|356.1|357.1|356.7|357.1|356.7|356.6|356|2363
1727189400000|2024-09-24 14:50:00|357.2|356.5|356.9|356.5|357.2|356.5|356.7|356.5|2030
1727189700000|2024-09-24 14:55:00|356.8|356.7|356.9|356.8|356.9|356.8|356.7|356.5|2582
1727190000000|2024-09-24 15:00:00|356.5|356.5|356.5|356.3|356.6|356.6|356.3|356|2835
1727190300000|2024-09-24 15:05:00|356.4|356.1|356.6|356.3|356.7|356.5|356.1|355.9|7407
1727190600000|2024-09-24 15:10:00|356.9|356.4|357.2|356.9|357.2|356.9|356.9|356.3|5095
1727190900000|2024-09-24 15:15:00|357.5|357.4|357.7|357.6|357.7|357.6|357.4|357.1|37186
1727191200000|2024-09-24 15:20:00|357.8|357.7|358.1|357.9|358.3|358|357.8|357.6|40637
1727191500000|2024-09-24 15:25:00|358|358|357.8|357.6|358.1|358|357.6|357.2|16244
1727247600000|2024-09-25 07:00:00|355.4|352.3|358.4|355.3|360.3|355.8|355.1|352.1|14439
1727247900000|2024-09-25 07:05:00|358.7|355.4|358.2|356.2|358.7|356.6|358.2|355.4|8183
1727248200000|2024-09-25 07:10:00|358.5|356.4|358.8|357.5|359.1|358.7|358.5|356.4|2432
1727248500000|2024-09-25 07:15:00|359.5|357.6|359.5|358.8|359.5|358.8|359|357.6|2243
1727248800000|2024-09-25 07:20:00|359.6|359|359.9|359.2|359.9|359.2|359.6|359|3337
1727249100000|2024-09-25 07:25:00|360.7|359.8|364.2|363.3|364.2|363.4|360.7|359.8|31892
1727249400000|2024-09-25 07:30:00|363.6|362.7|363.6|363|364.8|363.8|363.6|362.4|23474
1727249700000|2024-09-25 07:35:00|364.2|363.2|363.1|362.5|364.2|363.2|363.1|362.5|18524
1727250000000|2024-09-25 07:40:00|362.9|362.2|362.2|361|363.1|362.2|362.2|361|5511
1727250300000|2024-09-25 07:45:00|362|361.3|362|361.3|362|361.3|362|361.2|272
1727250600000|2024-09-25 07:50:00|361.7|361.4|361.2|360.6|361.7|361.4|361.2|360.6|3874
1727250900000|2024-09-25 07:55:00|361.9|361.3|362.3|361.8|362.8|362.1|361.9|361.3|4791
1727251200000|2024-09-25 08:00:00|361.9|362|362.2|361.3|362.8|362|361.9|361.3|8002
1727251500000|2024-09-25 08:05:00|362.1|360.9|361.1|360.2|362.1|360.9|361.1|360|843
1727251800000|2024-09-25 08:10:00||360.3||360.3||360.4||360.2|1396
1727252100000|2024-09-25 08:15:00|361|359.8|360.2|359.5|361|359.8|360.2|359.4|4116
1727252400000|2024-09-25 08:20:00|360.7|359.4|360.7|360.1|360.7|360.2|360.7|359.4|6842
1727252700000|2024-09-25 08:25:00|360.5|359.7|360.5|359.7|360.5|359.7|360.5|359.4|1241
1727253300000|2024-09-25 08:35:00|360.4|359.5|360.6|359.7|360.6|360.4|360.4|359.5|664
1727253600000|2024-09-25 08:40:00||359.5||359.7||359.7||359.5|118
1727253900000|2024-09-25 08:45:00||359.9||359.9||359.9||359.9|1296
1727254200000|2024-09-25 08:50:00|||||||||5
1727254500000|2024-09-25 08:55:00|360.5|360|361.5|360.7|361.5|360.7|360.5|360|2050
1727254800000|2024-09-25 09:00:00|361.1|360.6|361|360.1|361.1|360.6|361|360.1|105
1727255100000|2024-09-25 09:05:00|360.8|359.9|360.6|359.9|360.8|360|360.6|359.9|2939
1727255400000|2024-09-25 09:10:00|361.1|360.6|361.5|360.8|361.5|360.9|361.1|360.6|419
1727255700000|2024-09-25 09:15:00|361.4|360.7|361|360.7|361.4|360.8|361|360.7|4648
1727256000000|2024-09-25 09:20:00|361.3|360.6|360.9|360.3|361.3|360.6|360.9|360.3|466
1727256300000|2024-09-25 09:25:00|360.7|359.7|359.1|358.4|360.7|359.7|359.1|358|1830
1727256600000|2024-09-25 09:30:00||358.3||358.3||358.4||358.3|0
1727256900000|2024-09-25 09:35:00||358.2||358||358.2||358|1563
1727257200000|2024-09-25 09:40:00|359|357.9|358.3|357.7|359|358.3|358.3|357.7|1530
1727257500000|2024-09-25 09:45:00|358.2||358.2||358.2||358.2||653
1727257800000|2024-09-25 09:50:00|358.8|358.2|358.8|358.1|358.8|358.2|358.8|358.1|1621
1727258100000|2024-09-25 09:55:00|358.3||358.8||358.8||358.3||3750
1727258400000|2024-09-25 10:00:00|358.7|358.3|358.9|358.5|359.1|358.8|358.7|358.3|4352
1727258700000|2024-09-25 10:05:00|358.8|358.2|358.9|358.2|358.9|358.2|358.8|358.2|2964
1727259000000|2024-09-25 10:10:00|||||||||783
1727259300000|2024-09-25 10:15:00|||||||||137
1727259600000|2024-09-25 10:20:00|358.6|358.8|359.1|358.8|359.1|358.8|358.6|358.8|226
1727259900000|2024-09-25 10:25:00|359|358.4|359|358.3|359.1|358.5|359|358.3|1268
1727260200000|2024-09-25 10:30:00|359.1|358.5|359|358.4|359.3|358.9|358.9|358.3|951
1727260500000|2024-09-25 10:35:00|||||||||57
1727260800000|2024-09-25 10:40:00|359.2|358.5|359.2|358.6|359.2|358.6|359.2|358.5|116
1727261100000|2024-09-25 10:45:00|358.9||359.2||359.2||358.9||876
1727261400000|2024-09-25 10:50:00|359.3|358.8|359.3|358.8|359.3|358.8|359.3|358.8|2606
1727261700000|2024-09-25 10:55:00|359.4|358.9|362|361.3|362|361.3|359.4|358.9|5318
1727262000000|2024-09-25 11:00:00|361.6|361.1|360.2|359.6|361.6|361.1|360.2|359.6|4924
1727262300000|2024-09-25 11:05:00|360.1|359.1|359.4|359|360.1|359.1|359.4|358.8|1614
1727262600000|2024-09-25 11:10:00|359.3|358.8|358.5|357.7|359.3|358.8|358.5|357.7|3190
1727262900000|2024-09-25 11:15:00|358.4|357.6|358.3|357.4|358.4|357.6|358.3|357.4|1604
1727263200000|2024-09-25 11:20:00|358.2|357.5|358.4|357.9|358.4|358|358.1|357.4|1039
1727263500000|2024-09-25 11:25:00|||||||||364
1727263800000|2024-09-25 11:30:00|358.2|357.6|358.3|357.5|358.3|357.6|358.2|357.5|5347
1727264100000|2024-09-25 11:35:00|358.2|357.6|357.4|356.4|358.3|357.7|357.4|356.4|4149
1727264400000|2024-09-25 11:40:00|357.3|356.6|357.3|356.6|357.4|356.7|357.3|356.6|851
1727264700000|2024-09-25 11:45:00|356.7|356.3|356|355.4|356.7|356.3|356|355.4|2957
1727265000000|2024-09-25 11:50:00|356.3|355.8|356.2|355.7|356.3|355.8|356.1|355.7|3486
1727265300000|2024-09-25 11:55:00|356.5|356|358|357.3|358.2|357.3|356.4|356|24369
1727265600000|2024-09-25 12:00:00|358.1||358.1||358.1||358.1||56
1727265900000|2024-09-25 12:05:00|358||358||358||358||0
1727266200000|2024-09-25 12:10:00|357.9|357.4|358|357.4|358|357.4|357.9|357.4|2046
1727266500000|2024-09-25 12:15:00||357.5||357.5||357.5||357.5|642
1727266800000|2024-09-25 12:20:00|357.7|357.4|357.7|357.3|357.7|357.4|357.7|357.3|546
1727267100000|2024-09-25 12:25:00|357.9|357.4|357.9|357.3|357.9|357.4|357.9|357.3|5526
1727267400000|2024-09-25 12:30:00|357.1|356.7|357.2|356.6|357.6|356.8|356.9|356.6|1819
1727267700000|2024-09-25 12:35:00|357.1|356.3|356.1|355.5|357.1|356.3|356.1|355.5|1922
1727268000000|2024-09-25 12:40:00|355.5|354.9|355.5|354.9|355.5|354.9|355.5|354.9|568
1727268300000|2024-09-25 12:45:00|354.9|354.5|354.5|353.7|355|354.7|354.5|353.7|6045
1727268600000|2024-09-25 12:50:00|354.4||354.4||354.4||354.4||1620
1727268900000|2024-09-25 12:55:00|354.6|354.1|354.7|354.1|354.8|354.1|354.4|353.8|1860
1727269200000|2024-09-25 13:00:00|354.9|354.4|354.3|353.8|354.9|354.7|354.2|353.8|5625
1727269500000|2024-09-25 13:05:00|353.8|353.1|354|353.2|354|353.4|353.7|352.9|987
1727269800000|2024-09-25 13:10:00|353.9|353.4|353.9|353.3|353.9|353.4|353.6|353.3|425
1727270100000|2024-09-25 13:15:00|353.8|353.2|353.3|352.9|353.8|353.2|352.9|352.3|986
1727270400000|2024-09-25 13:20:00|353.1|352.5|352.9|352.2|353.2|352.5|352.9|352.2|6510
1727270700000|2024-09-25 13:25:00|352.8|352|352.7|352.4|352.8|352.4|352.6|352|5450
1727271000000|2024-09-25 13:30:00|352.5|352.3|352.6|352.2|352.6|352.3|352.5|352|374
1727271300000|2024-09-25 13:35:00|352.5|352|351.3|350.8|352.5|352|351.3|350.8|5799
1727271600000|2024-09-25 13:40:00|351.2|350.7|350.7|350.2|351.3|350.7|349.8|349.3|8668
1727271900000|2024-09-25 13:45:00|350.6|350.1|350.2|349.7|350.7|350.1|350.1|349.6|8374
1727272200000|2024-09-25 13:50:00|349.9|349.4|348.5|348.1|349.9|349.4|348.5|348.1|15309
1727272500000|2024-09-25 13:55:00|348.6|348.2|349.8|349.3|349.8|349.3|348.6|348.2|44905
1727272800000|2024-09-25 14:00:00|350.5|349.5|348.7|347.9|350.5|349.9|348.7|347.9|9217
1727273100000|2024-09-25 14:05:00|348.8|348.7|349.8|349.3|349.8|349.3|348.8|348.7|1402
1727273400000|2024-09-25 14:10:00|350.5|349.4|350.3|349.8|351.5|350.9|350.3|349.4|3746
1727273700000|2024-09-25 14:15:00|350.2|349.6|349.7|349.2|350.7|350.1|349.7|349.2|8328
1727274000000|2024-09-25 14:20:00|349.6|349.3|349.8|349.4|350|349.6|349.6|349.2|12838
1727274300000|2024-09-25 14:25:00|349.5|349.3|349.2|348.9|349.5|349.3|349.2|348.8|4968
1727274600000|2024-09-25 14:30:00|349.8|349|349.8|349.4|349.8|349.4|349.8|349|4691
1727274900000|2024-09-25 14:35:00|350.1|349.9|350.4|350|350.8|350.3|350.1|349.7|5879
1727275200000|2024-09-25 14:40:00|||||||||26934
1727275500000|2024-09-25 14:45:00|350.3|349.8|349.3|349.1|350.3|350.1|349.3|349.1|1313
1727275800000|2024-09-25 14:50:00|349.4|349.2|349.4|349.2|349.7|349.4|349.4|349.2|8071
1727276100000|2024-09-25 14:55:00|349.6|349.4|349.3|349.1|349.6|349.4|349.3|349.1|5784
1727276400000|2024-09-25 15:00:00|349.4|349.2|350.1|349.7|350.1|349.7|349.4|349.1|6509
1727276700000|2024-09-25 15:05:00|350.4|349.8|350.7|350.4|350.7|350.4|350.4|349.8|3923
1727277000000|2024-09-25 15:10:00|350.6|350.5|350.7|350.4|350.7|350.5|350.3|350.1|6022
1727277300000|2024-09-25 15:15:00|351|350.6|351.3|351|351.6|351.2|351|350.6|4000
1727277600000|2024-09-25 15:20:00|351.2|350.4|351.3|351|351.3|351|350.4|350.3|2526
1727277900000|2024-09-25 15:25:00|351.2|350.7|351.5|351|351.9|351.7|350.3|350.2|17614
1727334000000|2024-09-26 07:00:00|358|352.4|359.9|357.5|361.2|357.7|358|352.4|16222
1727334300000|2024-09-26 07:05:00|359|357.6|359|357.6|359|357.9|358|357.5|7693
1727334600000|2024-09-26 07:10:00|357.9|357.7|357.8|356.8|357.9|358|357.8|356.8|4556
1727334900000|2024-09-26 07:15:00|357.7|357.7|360.2|359.2|360.3|359.2|357.7|357.7|24184
1727335200000|2024-09-26 07:20:00|360.3|359.4|360.4|359.6|360.4|359.7|360.3|359.4|4642
1727335500000|2024-09-26 07:25:00||359.4||359.5||359.5||359.4|8384
1727335800000|2024-09-26 07:30:00|359.8|359.4|360.1|359.4|360.1|359.4|359.5|358.3|8736
1727336100000|2024-09-26 07:35:00|359.8|358.9|359.8|358.7|359.8|358.9|359.8|358.6|3924
1727336400000|2024-09-26 07:40:00|359.6|358.5|360.1|359|360.4|359.3|359.2|358.5|5112
1727336700000|2024-09-26 07:45:00|359|358.9|360.1|359.4|360.1|359.4|359|358.6|2905
1727337000000|2024-09-26 07:50:00|360|359.7|361.2|360.8|361.2|360.8|360|359.7|7707
1727337300000|2024-09-26 07:55:00|361.3|361|361.9|361.1|361.9|361.2|361.3|360.8|11129
1727337600000|2024-09-26 08:00:00|360.9|360.9|362.2|361.8|362.2|361.8|360.8|360.5|16552
1727337900000|2024-09-26 08:05:00|362.3|362|363.2|362.5|363.9|363.2|362.3|361.9|32193
1727338200000|2024-09-26 08:10:00|363.9|362.6|363.6|362.8|364|363.2|363.4|362.6|12407
1727338500000|2024-09-26 08:15:00|363.5|362.4|362.5|361.9|363.5|362.7|362.4|361.8|54906
1727338800000|2024-09-26 08:20:00|363|361.8|361.8|361.2|363|362.6|361.8|361.2|13829
1727339100000|2024-09-26 08:25:00|361.6|361.1|361.6|361.1|361.6|361.2|361|360.6|10417
1727339400000|2024-09-26 08:30:00|362|361.5|361.8|360.9|363|362.3|361.5|360.8|19409
1727339700000|2024-09-26 08:35:00|361.7|361.1|362.7|362|362.7|362.1|361.5|360.8|12578
1727340000000|2024-09-26 08:40:00|362.6|362.1|363.2|362.6|363.3|362.7|362.6|362.1|9230
1727340300000|2024-09-26 08:45:00|363|362.7|363.1|362.2|363.7|363.3|363|362.1|19602
1727340600000|2024-09-26 08:50:00|363|362.1|363|362.5|363|362.8|363|362.1|831
1727340900000|2024-09-26 08:55:00|363.1|362.6|363.5|363.1|363.5|363.1|363.1|362.6|2373
1727341200000|2024-09-26 09:00:00|363.4|363|363.5|363|363.5|363|363.4|363|3062
1727341500000|2024-09-26 09:05:00|363.4|362.8|363.3|362.8|363.5|362.8|363.2|362.8|4413
1727341800000|2024-09-26 09:10:00|363.7|362.9|364.4|364.2|365.6|364.7|363.7|362.9|66688
1727342100000|2024-09-26 09:15:00|364.9|364.3|365.3|364.5|365.5|365.1|364.8|364.3|10573
1727342400000|2024-09-26 09:20:00|365.4|364.9|365.5|364.9|365.6|364.9|365|364.9|2486
1727342700000|2024-09-26 09:25:00|365.4|364.5|365.3|364.7|365.4|364.7|365.1|364.5|8401
1727343000000|2024-09-26 09:30:00|365|364.5|365.6|365.4|365.8|365.4|364.9|364.5|35383
1727343300000|2024-09-26 09:35:00|365.8|365.5|365.7|365.4|365.8|365.5|365.7|365.4|20211
1727343600000|2024-09-26 09:40:00|365.8|365.2|365.8|365.1|365.9|365.4|365.6|365|8995
1727343900000|2024-09-26 09:45:00|365.7|365|366.2|365.6|366.7|365.9|365.7|365|5448
1727344200000|2024-09-26 09:50:00|366|365.3|366.4|365.8|366.4|365.8|365.9|365.3|6504
1727344500000|2024-09-26 09:55:00|366.3|365.9|366.4|365.8|366.4|365.9|365.9|365.8|5009
1727344800000|2024-09-26 10:00:00|366.3|366.2|366.5|366|367.1|366.5|366.3|365.8|9964
1727345100000|2024-09-26 10:05:00|366.6|366.1|366.6|366.1|366.7|366.1|366.3|366.1|1037
1727345400000|2024-09-26 10:10:00|366.5|366|366.1|365.7|366.6|366|365.9|365.3|14837
1727345700000|2024-09-26 10:15:00|365.8|365.3|365.7|365|365.8|365.3|365.4|364.7|10119
1727346000000|2024-09-26 10:20:00|365.9|365.1|365.7|365|365.9|365.2|364.9|364.8|8340
1727346300000|2024-09-26 10:25:00|365.8|365.2|365.8|365.3|365.8|365.4|365.8|365|15392
1727346600000|2024-09-26 10:30:00|366|365.4|365.6|364.9|366|365.8|365.1|364.9|3012
1727346900000|2024-09-26 10:35:00|365.5|364.8|364.6|363.9|365.6|364.8|364.6|363.7|6385
1727347200000|2024-09-26 10:40:00|364.7|364.4|365.3|364.8|365.3|364.9|364.7|364.4|8365
1727347500000|2024-09-26 10:45:00|365.2|364.9|365.9|365.3|365.9|365.4|365.2|364.8|2560
1727347800000|2024-09-26 10:50:00|365.8|365.4|365.9|365.5|365.9|365.5|365.8|365.4|3510
1727348100000|2024-09-26 10:55:00|365.5|365.4|366.5|366|366.5|366|365.5|365.4|6098
1727348400000|2024-09-26 11:00:00|367.3|366.6|366.4|365.6|367.3|366.8|366.2|365.4|8956
1727348700000|2024-09-26 11:05:00|366.5|365.9|366.5|365.9|366.5|366.3|366.4|365.8|10571
1727349000000|2024-09-26 11:10:00|366.4|365.8|366.4|365.9|366.5|365.9|366.4|365.8|1857
1727349300000|2024-09-26 11:15:00|366.5|366.2|367.5|367.1|367.8|367.3|366.5|366.2|11021
1727349600000|2024-09-26 11:20:00|367.4|367|367.2|366.7|367.4|367|367.1|366.6|7503
1727349900000|2024-09-26 11:25:00|367.4|367|368|367.6|368|367.8|367.4|367|13586
1727350200000|2024-09-26 11:30:00|368.3|367.7|368.2|367.3|368.6|368.3|368|367.1|4716
1727350500000|2024-09-26 11:35:00|368.1|367.5|368.5|368.1|368.5|368.1|367.7|367.4|48770
1727350800000|2024-09-26 11:40:00|368.7|368.3|370.3|369.7|370.5|369.8|368.7|368.3|2035
1727351100000|2024-09-26 11:45:00|370.4|369.9|370.6|370.1|370.6|370.2|369.8|369.2|34533
1727351400000|2024-09-26 11:50:00|370.1|369.9|369.9|369.3|371.1|370.6|369.9|369.3|44761
1727351700000|2024-09-26 11:55:00|369.8|369|370.9|370.3|371|370.4|369.8|369|10159
1727352000000|2024-09-26 12:00:00|371|370|371.1|370.3|371.1|370.3|370.2|369.6|17017
1727352300000|2024-09-26 12:05:00|370.4|370.4|371.4|370.8|371.6|371.3|370.4|370.4|6956
1727352600000|2024-09-26 12:10:00|371.5|370.9|371.3|370.8|371.5|370.9|371.2|370.3|3935
1727352900000|2024-09-26 12:15:00|370.7|370.4|371.1|370.6|371.5|371.1|370.3|369.9|21059
1727353200000|2024-09-26 12:20:00|371|370.4|372.3|371.4|372.3|371.6|370.9|370.4|31940
1727353500000|2024-09-26 12:25:00|371.8|371.5|372.5|371.6|372.5|371.8|371.8|371.5|7393
1727353800000|2024-09-26 12:30:00|372|370.8|372.2|371.4|372.2|371.5|372|370.8|1577
1727354100000|2024-09-26 12:35:00|372.4|371.6|372.2|371.7|372.4|371.7|372.2|371.6|3256
1727354400000|2024-09-26 12:40:00|372.3|371.8|372.1|371.7|372.3|371.9|372.1|371.7|9653
1727354700000|2024-09-26 12:45:00|372|371.4|371.4|370.8|372|371.4|371.3|370.6|5596
1727355000000|2024-09-26 12:50:00|371.3|371|372.3|372|372.3|372|371.3|370.8|12810
1727355300000|2024-09-26 12:55:00|372.4|372.2|372.2|372.1|372.4|372.2|372.2|372|5196
1727355600000|2024-09-26 13:00:00|372.4|372|372.2|371.9|372.7|372.5|372|371.5|25196
1727355900000|2024-09-26 13:05:00|372.7|372|372.5|371.6|372.7|372.5|372.1|371.4|12541
1727356200000|2024-09-26 13:10:00|372.3|371.7|372.4|372|372.4|372|372|371.7|12645
1727356500000|2024-09-26 13:15:00|372.5|372.1|374.5|373.7|374.6|373.8|372.5|372|17084
1727356800000|2024-09-26 13:20:00|374|373.8|374.9|374.4|375|374.4|374|373.8|28277
1727357100000|2024-09-26 13:25:00|375.8|374.3|375.2|374.6|376|375.5|375|374.3|26642
1727357400000|2024-09-26 13:30:00|375.3|374.7|376|375.4|376|375.4|374.8|374.6|11258
1727357700000|2024-09-26 13:35:00|376.3|375.7|374.6|374.2|376.7|376|374.5|374.2|26267
1727358000000|2024-09-26 13:40:00|374.7|374.4|374.5|374.3|374.8|374.7|374.5|374.2|8475
1727358300000|2024-09-26 13:45:00|374.4|373.8|374.3|374|374.4|374|374.1|373.8|14208
1727358600000|2024-09-26 13:50:00|374.5|374.2|374.3|374|374.7|374.4|374.2|374|33998
1727358900000|2024-09-26 13:55:00|374.2|373.9|373.5|373.2|374.2|373.9|373|372.9|17225
1727359200000|2024-09-26 14:00:00|373.4|373|373.4|373|374.4|373.9|373.3|373|19000
1727359500000|2024-09-26 14:05:00|373.1|373.1|372.9|372.3|373.1|373.1|372.5|372.2|13041
1727359800000|2024-09-26 14:10:00|372.8|372.4|372.3|371.9|372.8|372.4|372.1|371.7|12278
1727360100000|2024-09-26 14:15:00|372.2|371.7|371.1|370.9|372.2|371.7|371.1|370.3|27483
1727360400000|2024-09-26 14:20:00|371.4|371.2|371|370.7|371.5|371.3|371|370.5|26358
1727360700000|2024-09-26 14:25:00|371.4|371.1|371.7|371.3|372|371.7|371.4|371.1|10767
1727361000000|2024-09-26 14:30:00|371.8|371.4|369.5|368.7|371.8|371.4|369.5|368.7|27008
1727361300000|2024-09-26 14:35:00|369.4|368.6|369.6|369.2|369.6|369.2|368.2|367.7|13201
1727361600000|2024-09-26 14:40:00|369.5|368.7|369.2|368.7|369.5|368.8|369.1|368.7|6065
1727361900000|2024-09-26 14:45:00|369.3|368.8|369.6|369.3|369.6|369.3|368.8|368.4|4032
1727362200000|2024-09-26 14:50:00|369|369.2|368.9|368|369.1|369.2|368.9|368|6555
1727362500000|2024-09-26 14:55:00|368.8|368.1|368.7|368.2|368.8|368.2|368.2|367.8|3532
1727362800000|2024-09-26 15:00:00|368.4|368.1|367.6|367.1|368.4|368.1|367|366.8|5502
1727363100000|2024-09-26 15:05:00|367.8|367.2|367.2|366.4|368.1|367.7|367.2|366.4|6790
1727363400000|2024-09-26 15:10:00|367.1|366.6|367.5|367|367.7|367.4|366.9|366.6|11933
1727363700000|2024-09-26 15:15:00|367|366.6|367.6|367.3|367.6|367.3|367|366.6|2655
1727364000000|2024-09-26 15:20:00|367.4|367.1|367.3|366.9|368.1|367.6|366.8|366.5|9163
1727364300000|2024-09-26 15:25:00|367.5|367|366.5|366|367.6|367.4|366.5|366|12551
1727420400000|2024-09-27 07:00:00|372.9|366.3|371.4|369.3|372.9|369.5|371.2|366.3|32748
1727420700000|2024-09-27 07:05:00|370.4|369.2|370|367.6|370.4|369.2|370|367.6|1087
1727421000000|2024-09-27 07:10:00|371.6|370.3|373|372.4|375.1|372.9|371.6|370|5659
1727421300000|2024-09-27 07:15:00|373.4|373.2|373.9|373.5|374.9|374.1|373.4|373.2|12214
1727421600000|2024-09-27 07:20:00|373.6|372.3|373.8|372.1|373.8|372.5|373.6|372.1|4988
1727421900000|2024-09-27 07:25:00|373.7|372.2|373.5|372.2|373.7|372.2|373.5|372.2|3140
1727422200000|2024-09-27 07:30:00|373.4|372.3|373.4|372.6|373.4|372.6|373.4|372.3|6886
1727422500000|2024-09-27 07:35:00|||||||||2842
1727422800000|2024-09-27 07:40:00|373.5|372.2|372.4|371.2|373.8|372.7|372.3|370.8|3746
1727423100000|2024-09-27 07:45:00|372.3|371.3|371.1|370.6|372.3|371.3|371.1|370.5|4295
1727423400000|2024-09-27 07:50:00|371.4|370.7|372.6|371.8|372.6|372|371.4|370.7|11735
1727423700000|2024-09-27 07:55:00|372.7|372|373.6|373|373.6|373.1|372.7|372|12358
1727424000000|2024-09-27 08:00:00|374|373.1|377.7|376.5|377.8|376.5|374|373.1|12978
1727424300000|2024-09-27 08:05:00||376.7||376.7||376.7||376.7|6062
1727424600000|2024-09-27 08:10:00|377.6|376.8|377.1|376.5|377.6|376.8|377.1|376.5|10129
1727424900000|2024-09-27 08:15:00|377.6|377.3|376.6|375.9|377.6|377.3|376.5|375.9|3445
1727425200000|2024-09-27 08:20:00|376.5|376|376.3|375.5|376.5|376|376.3|375.5|3199
1727425500000|2024-09-27 08:25:00|376|375.2|376.9|376.7|376.9|376.7|375.9|375.2|2988
1727425800000|2024-09-27 08:30:00|377|376.8|377.1|376.7|377.1|376.8|377|376.7|5806
1727426100000|2024-09-27 08:35:00|377|376.4|377.7|377.4|377.7|377.4|377|376.1|18752
1727426400000|2024-09-27 08:40:00|377.9|377.6|378.1|377.5|378.7|377.9|377.9|377.3|27814
1727426700000|2024-09-27 08:45:00|377.9|377.4|377.9|377.4|377.9|377.4|377.9|377|684
1727427000000|2024-09-27 08:50:00|||||||||2927
1727427300000|2024-09-27 08:55:00|377.8|377|377.3|376.3|377.8|377.2|377.3|376.3|15995
1727427600000|2024-09-27 09:00:00|377.1|375.4|376.4|375.7|377.1|375.7|376.4|375.1|5160
1727427900000|2024-09-27 09:05:00|376|375.8|375.8|375.2|376|375.8|375.8|375.1|2441
1727428200000|2024-09-27 09:10:00|375.9|375.3|377.3|376.5|377.3|376.7|375.9|375.3|3319
1727428500000|2024-09-27 09:15:00|377.2|376.6|377.2|376.5|377.3|376.6|377.2|376.5|4703
1727428800000|2024-09-27 09:20:00|376.7|376.6|376.4|374.8|377.3|377|376.4|374.8|3722
1727429100000|2024-09-27 09:25:00|376|374.9|374.2|373.7|376|375.5|373.8|373.6|20890
1727429400000|2024-09-27 09:30:00|374|373.8|374.3|373.7|374.3|373.8|374|373.1|6795
1727429700000|2024-09-27 09:35:00||373.8||373.8||373.8||373.7|4244
1727430000000|2024-09-27 09:40:00|374.5|373.9|374.9|374.3|374.9|374.3|374.5|373.8|3395
1727430300000|2024-09-27 09:45:00|376.5|375.4|375.9|375.1|376.6|375.5|375.9|375.1|15299
1727430600000|2024-09-27 09:50:00|375.5|374.9|374.7|373.9|375.6|374.9|374.7|373.9|1343
1727430900000|2024-09-27 09:55:00|374.5|374.6|375|374|375.1|374.9|374.1|373.7|952
1727431200000|2024-09-27 10:00:00||374.1||374.2||374.3||374.1|10557
1727431500000|2024-09-27 10:05:00|375.3|374.5|375.6|375.1|375.6|375.1|375.3|374.5|3212
1727431800000|2024-09-27 10:10:00||374.8||375.1||375.1||374.8|4
1727432100000|2024-09-27 10:15:00|375.3|374.9|374.7|374|375.5|374.9|374.7|374|2373
1727432400000|2024-09-27 10:20:00|374.5|374.1|374.7|374|374.7|374.3|374.3|374|2585
1727432700000|2024-09-27 10:25:00|374.4|373.4|373.4|372.7|374.4|373.4|373.4|372.7|981
1727433000000|2024-09-27 10:30:00|374|372.8|374.1|373.5|374.4|373.9|374|372.8|1167
1727433300000|2024-09-27 10:35:00|374.2|373.6|374.3|373.7|374.3|373.7|374.2|373.6|9228
1727433600000|2024-09-27 10:40:00||374||373.7||374||373.7|541
1727433900000|2024-09-27 10:45:00||373.8||373.8||373.8||373.8|300
1727434200000|2024-09-27 10:50:00|374.1|373.7|373.1|372.3|374.1|373.8|373.1|372.3|1649
1727434500000|2024-09-27 10:55:00|372.7|371.7|373|372.2|373.1|372.5|372.7|371.7|9500
1727434800000|2024-09-27 11:00:00|372.9|372.4|373.3|372.8|373.3|372.9|372.9|372.4|6512
1727435100000|2024-09-27 11:05:00|373.1|372.6|372.3|371.5|373.2|372.6|372.1|371.4|3500
1727435400000|2024-09-27 11:10:00|372.1|371.6|371.9|371.4|372.1|371.6|371.9|371.4|4347
1727435700000|2024-09-27 11:15:00|372.4|371.7|372.4|371.6|372.4|371.7|372.3|371.4|3541
1727436000000|2024-09-27 11:20:00|372.5|371.7|373|372.4|373|372.4|372.5|371.7|883
1727436300000|2024-09-27 11:25:00|372.7|372.5|372.6|371.8|372.7|372.5|372.5|371.8|1590
1727436600000|2024-09-27 11:30:00|372.7|371.9|373.3|372.9|373.3|372.9|372.7|371.9|793
1727436900000|2024-09-27 11:35:00|372.7|371.9|372.5|371.8|372.7|371.9|372.5|371.6|81
1727437200000|2024-09-27 11:40:00||371.7||372||372||371.7|2879
1727437500000|2024-09-27 11:45:00|372.4|372.1|372.5|372.2|372.5|372.2|372.4|372.1|447
1727437800000|2024-09-27 11:50:00|372.7|372|374.2|373.5|374.7|373.7|372.7|372|2713
1727438100000|2024-09-27 11:55:00|374.9|374.4|373.9|373.7|374.9|374.4|373.8|373.7|6638
1727438400000|2024-09-27 12:00:00|373.8|373.4|373.8|373.4|373.8|373.4|373.8|373.1|345
1727438700000|2024-09-27 12:05:00|373.6|373.5|375.1|374.4|375.1|374.4|373.6|373.5|419
1727439000000|2024-09-27 12:10:00|375.7|374.5|375.5|374.7|375.8|374.8|375.5|374.4|40281
1727439300000|2024-09-27 12:15:00|375.1|374.3|374.8|374.3|375.1|374.3|374.8|374|4371
1727439600000|2024-09-27 12:20:00|375.1|374.4|375.7|375.1|375.8|375.4|375.1|374.4|1696
1727439900000|2024-09-27 12:25:00|375.8||375.8||375.8||375.8||380
1727440200000|2024-09-27 12:30:00|375.1|374.2|375.6|375|375.6|375|375.1|374.2|3592
1727440500000|2024-09-27 12:35:00|375.7|375.6|376.3|375.6|376.3|375.8|375.7|375.6|840
1727440800000|2024-09-27 12:40:00|376.2|375.1|376|375|376.2|375.1|376|375|667
1727441100000|2024-09-27 12:45:00|377.5|375.1|377.3|376.9|377.6|377.1|377|375.1|20612
1727441400000|2024-09-27 12:50:00|377.4|377|377|376.4|377.4|377|376.9|376.4|9455
1727441700000|2024-09-27 12:55:00|377.1|376.7|378|377.4|378|377.5|377.1|376.5|6977
1727442000000|2024-09-27 13:00:00|377.8|377.3|377.9|376.9|378|377.3|377.3|376.7|3138
1727442300000|2024-09-27 13:05:00|378|377.1|377.8|376.9|378|377.1|377.4|376.7|3516
1727442600000|2024-09-27 13:10:00|378|376.8|377.9|377.6|378|377.6|377.2|376.8|9202
1727442900000|2024-09-27 13:15:00|377.7|377.3|378.3|378.1|378.3|378.1|377.4|377.3|2833
1727443200000|2024-09-27 13:20:00|378|378|378.8|378.4|378.8|378.6|378|377.7|8232
1727443500000|2024-09-27 13:25:00|378|377.4|378.3|378|378.3|378|377.5|376.7|32363
1727443800000|2024-09-27 13:30:00|378.4|378.2|378.6|378.1|378.7|378.2|378.2|377.8|10054
1727444100000|2024-09-27 13:35:00|378.2|378.2|379|378.6|379|378.6|378.2|378.2|4630
1727444400000|2024-09-27 13:40:00|379.1|378.8|378.1|377.8|379.6|379.1|378.1|377.8|41553
1727444700000|2024-09-27 13:45:00|378|377.4|380|379.5|380|379.5|377.6|377.3|6584
1727445000000|2024-09-27 13:50:00|379.5|379|378.9|378.4|379.6|379|378.9|378|3904
1727445300000|2024-09-27 13:55:00|379.2|378.5|380.4|379.3|381.5|381|379.2|378.5|21787
1727445600000|2024-09-27 14:00:00|380.6|379.7|382.4|382|382.4|382|380.6|379.6|25234
1727445900000|2024-09-27 14:05:00|382.5|382.1|382.5|382|383|382.2|382.2|382|21571
1727446200000|2024-09-27 14:10:00|383|382.1|382.2|382.1|383|382.8|381.9|381.4|19648
1727446500000|2024-09-27 14:15:00|382.6|382.2|382.2|381.8|382.6|382.4|381.3|380.4|31480
1727446800000|2024-09-27 14:20:00|381.9|381.4|382.9|382.5|383|382.6|381.8|381.4|7011
1727447100000|2024-09-27 14:25:00|382.8|382.3|381.5|381|382.8|382.3|381.4|381|67801
1727447400000|2024-09-27 14:30:00|382.3|381.1|382.2|381.7|382.7|382.3|382|381.1|14555
1727447700000|2024-09-27 14:35:00|382.1|381.6|382.1|381.7|382.2|381.8|381.8|381.5|10395
1727448000000|2024-09-27 14:40:00|382|381.5|381.7|381.4|382|381.5|380.6|380.4|37340
1727448300000|2024-09-27 14:45:00|381.6|381.1|381.8|381.5|381.8|381.6|381.3|380.9|8077
1727448600000|2024-09-27 14:50:00|382.2|381.9|382|381.7|382.2|382|381.4|380.7|36463
1727448900000|2024-09-27 14:55:00|381.8|381.5|381|380.8|381.8|381.5|381|380.8|16377
1727449200000|2024-09-27 15:00:00|380.9|380.5|380.6|380.1|380.9|380.5|380|379.7|10473
1727449500000|2024-09-27 15:05:00|380.5|380.3|381|380.6|381|380.7|380.3|380|12433
1727449800000|2024-09-27 15:10:00|381.1|380.7|381|380.8|381.1|380.8|380.9|380.6|20235
1727450100000|2024-09-27 15:15:00|381.1|380.9|381.4|381|382.2|381.8|381|380.5|63662
1727450400000|2024-09-27 15:20:00|381.5|381.1|380.9|380.5|381.6|381.2|380.9|380.5|15947
1727450700000|2024-09-27 15:25:00|380.8|380.6|380.2|379.7|380.9|380.7|380|379.6|28675
1727679600000|2024-09-30 07:00:00|388.5|387.3|395.6|392.3|400|398.1|388.5|386.8|107112
1727679900000|2024-09-30 07:05:00|395.7|392.4|394.1|392.4|395.7|393.6|393.9|391.8|26737
1727680200000|2024-09-30 07:10:00|393.9|392.3|395.1|393.4|395.5|394.3|393.9|392.3|37527
1727680500000|2024-09-30 07:15:00|394.8|392.6|392.6|391.3|394.8|392.7|391.3|390|40251
1727680800000|2024-09-30 07:20:00|392.7|391.7|391.4|390.1|395|393.3|391.4|389.6|31576
1727681100000|2024-09-30 07:25:00|392.9|392.1|392.9|390.9|394.6|393.5|392.9|390.9|30509
1727681400000|2024-09-30 07:30:00|392.3|391.8|393.3|392.2|393.8|392.7|392.1|390.7|16584
1727681700000|2024-09-30 07:35:00|393.2|391.9|393.8|393|395|394.1|392.4|391.8|86423
1727682000000|2024-09-30 07:40:00|393.5|392.9|395.2|393.7|396.7|395.6|393.5|392.8|24163
1727682300000|2024-09-30 07:45:00|395.1|393.1|392.9|391.8|395.1|393.5|392.4|391.5|29245
1727682600000|2024-09-30 07:50:00|392.8|391.9|393.8|392.8|393.9|393.3|392.8|391.9|43475
1727682900000|2024-09-30 07:55:00|393.7|392.9|393.8|392.8|393.8|392.9|392.8|392.2|17375
1727683200000|2024-09-30 08:00:00|393.7|392.6|392.3|391.9|393.7|392.6|392.1|391.9|8079
1727683500000|2024-09-30 08:05:00|392.7|392|390|389.4|392.7|392.2|389.9|388.9|20740
1727683800000|2024-09-30 08:10:00|390.7|390.1|391.5|390.4|391.7|391|390.7|390.1|3843
1727684100000|2024-09-30 08:15:00|391.4|390.5|390.7|389.9|391.4|390.5|390.7|389.9|3592
1727684400000|2024-09-30 08:20:00|390.6|390|387.4|386.5|390.6|390|387.4|386.3|17788
1727684700000|2024-09-30 08:25:00|387.7|386.6|387.5|385.8|388.4|387.4|387.5|385.8|13591
1727685000000|2024-09-30 08:30:00|387.2|385.4|388.1|387.1|388.1|387.3|386.4|384.9|59938
1727685300000|2024-09-30 08:35:00|388|387.2|388.1|387.4|388.1|387.6|387.4|386.5|11974
1727685600000|2024-09-30 08:40:00|388|387.5|388.3|387.7|388.6|388.2|388|387.5|1431
1727685900000|2024-09-30 08:45:00|388.6|387.8|389|388.3|389.6|389.2|388.6|387.8|7355
1727686200000|2024-09-30 08:50:00|389.3|388.4|389.1|388.3|389.4|388.7|389.1|388.3|11939
1727686500000|2024-09-30 08:55:00|388.9|388|389.2|388.7|389.2|388.8|388|387.8|4133
1727686800000|2024-09-30 09:00:00|389.1|388.9|389.3|388.8|389.3|388.9|389|388.3|2309
1727687100000|2024-09-30 09:05:00||388.7||388.4||388.7||388.4|427
1727687400000|2024-09-30 09:10:00|388.9|388.3|389.2|388.4|389.3|388.7|388.8|388.3|1595
1727687700000|2024-09-30 09:15:00|389.3||389.3||389.3||389.3||387
1727688000000|2024-09-30 09:20:00|389.2|388.5|389.7|389.4|389.7|389.4|389.2|388.5|1784
1727688300000|2024-09-30 09:25:00|390|389.5|391.8|391|392.2|391.7|390|389.5|10580
1727688600000|2024-09-30 09:30:00|391.9|391.1|392.3|391.6|392.3|391.6|391.8|391.1|3901
1727688900000|2024-09-30 09:35:00|392.1|391.5|387.8|386.4|392.1|391.5|387.7|386.4|21358
1727689200000|2024-09-30 09:40:00|387.7|386.5|388.6|388|388.7|388|387.7|386.5|2738
1727689500000|2024-09-30 09:45:00|388.5|387.8|388.2|387.4|388.5|387.8|388.1|387.4|3129
1727689800000|2024-09-30 09:50:00||387.5||387.5||387.5||387.4|26
1727690100000|2024-09-30 09:55:00|388.1|387.6|388.1|387.4|388.1|387.6|388.1|387.4|391
1727690400000|2024-09-30 10:00:00|388|387.5|387.2|386.4|388|387.5|387|386.4|11998
1727690700000|2024-09-30 10:05:00|387.1||387.1||387.1||387.1||9755
1727691000000|2024-09-30 10:10:00|387|386.3|385.7|385.3|387.2|386.6|385.7|385.3|63078
1727691300000|2024-09-30 10:15:00|386|385.5|383.8|383.2|386|385.6|383.8|383.2|54424
1727691600000|2024-09-30 10:20:00|383.7|383.3|382.8|382.1|383.7|383.3|382.7|382|4413
1727691900000|2024-09-30 10:25:00|382.7|382.8|383.7|383|383.8|383.3|382.5|382.8|4736
1727692200000|2024-09-30 10:30:00|384.8|384.2|385|384.4|385|384.4|384.8|384.2|2451
1727692500000|2024-09-30 10:35:00|384.9|384.5|384.5|383.9|384.9|384.6|384.1|383.4|11020
1727692800000|2024-09-30 10:40:00|384.6|385.1|385|384.6|385.9|385.1|384.6|384.3|2061
1727693100000|2024-09-30 10:45:00|384.9|384.5|384.2|383.6|385|384.7|384.2|383.6|7476
1727693400000|2024-09-30 10:50:00|384.1|383.7|384.7|384.3|384.9|384.4|383.9|383.6|7011
1727693700000|2024-09-30 10:55:00|384.5|384.2|383.8|383.1|384.7|384.2|383.8|383.1|5253
1727694000000|2024-09-30 11:00:00|383.7|383|383.3|382.8|383.7|383|383.3|382.6|6117
1727694300000|2024-09-30 11:05:00|383|382.7|383|382.5|383|382.8|383|382.5|1053
1727694600000|2024-09-30 11:10:00|382.9|382.6|382.9|382.5|382.9|382.6|382.9|382.5|331
1727694900000|2024-09-30 11:15:00|383.1|382.8|383.9|383.2|384.4|383.6|383.1|382.8|5082
1727695200000|2024-09-30 11:20:00|384.3|383.3|383.6|382.8|384.3|383.6|383.6|382.8|19036
1727695500000|2024-09-30 11:25:00|383.5|382.9|384.1|383.7|384.1|383.7|383.3|382.9|983
1727695800000|2024-09-30 11:30:00|384|383.3|383.3|382.7|384|383.3|383.3|382.6|5087
1727696100000|2024-09-30 11:35:00||382.8||382.8||383.1||382.7|864
1727696400000|2024-09-30 11:40:00|383.7|383|383.4|383|383.7|383.3|383.4|383|5170
1727696700000|2024-09-30 11:45:00|||||||||1414
1727697000000|2024-09-30 11:50:00|383.5|383.1|383.6|383.2|383.8|383.4|383.4|383|1575
1727697300000|2024-09-30 11:55:00|384.5|384|384.4|383.7|384.5|384.1|384.3|383.7|4402
1727697600000|2024-09-30 12:00:00|384.3|383.5|383.8|383.3|384.3|383.5|383.8|383.2|3126
1727697900000|2024-09-30 12:05:00|383.6|383.1|384.2|383.7|384.2|383.7|383.5|383.1|1325
1727698200000|2024-09-30 12:10:00|384|383.6|384|383.6|384.5|383.7|384|383.1|5810
1727698500000|2024-09-30 12:15:00|384.3|383.5|384.1|383.3|384.3|383.5|384.1|383.3|2231
1727698800000|2024-09-30 12:20:00|384.2|383.4|385.7|385|385.9|385|384.2|383.4|10921
1727699100000|2024-09-30 12:25:00|387|386.2|386.3|385.7|387.5|386.8|386.3|385.6|5087
1727699400000|2024-09-30 12:30:00|386.2|385.8|386.3|385.7|386.3|385.9|385.8|385.1|1538
1727699700000|2024-09-30 12:35:00|387|385.8|387|386.3|387|386.7|386.7|385.8|2879
1727700000000|2024-09-30 12:40:00|387.2|386.4|387.3|386.9|387.3|386.9|387.2|386.4|5028
1727700300000|2024-09-30 12:45:00|386.9|387|386.6|385.8|386.9|387|386.5|385.8|3195
1727700600000|2024-09-30 12:50:00|386.8|385.9|387.3|386.9|387.4|386.9|386.8|385.8|1192
1727700900000|2024-09-30 12:55:00|387.1|386.6|386.8|386.1|387.1|386.6|386.8|386.1|1421
1727701200000|2024-09-30 13:00:00|386.7|386.4|386.6|385.9|386.8|386.4|386.2|385.8|3723
1727701500000|2024-09-30 13:05:00|387.3|386|388.3|387.4|388.4|387.4|387.3|386|9716
1727701800000|2024-09-30 13:10:00|388.4|387.1|386.4|385.9|388.4|387.1|386.4|385.9|3443
1727702100000|2024-09-30 13:15:00|386.3|385.8|386.1|385.6|386.4|385.9|386|385.6|3794
1727702400000|2024-09-30 13:20:00|385.9|385.1|385.3|384.8|385.9|385.1|384.8|384.2|3122
1727702700000|2024-09-30 13:25:00|385.6|385.2|385.5|384.9|385.6|385.2|385.5|384.9|1807
1727703000000|2024-09-30 13:30:00|385.6|385|385|384.6|385.6|385|384.5|384|3789
1727703300000|2024-09-30 13:35:00|384.7|384.2|385|384.5|385|384.6|384.7|384.2|1328
1727703600000|2024-09-30 13:40:00|385.3|384.8|385.9|385.2|385.9|385.2|385.3|384.8|1645
1727703900000|2024-09-30 13:45:00|386.2|385.3|387.4|386.6|387.4|386.6|386.2|385.3|7945
1727704200000|2024-09-30 13:50:00|387.3|386.8|387.1|386.8|387.6|386.9|387.1|386.8|23741
1727704500000|2024-09-30 13:55:00|387.3|387|386.8|386.2|387.4|387|386.6|385.9|3263
1727704800000|2024-09-30 14:00:00|386.6|386|386.6|386|386.8|386.4|386.3|386|9619
1727705100000|2024-09-30 14:05:00|386.5|385.9|386.5|386.1|386.6|386.2|385.9|385.4|4352
1727705400000|2024-09-30 14:10:00|386.3|386|385.8|385.4|386.9|386.4|385.8|385.4|5278
1727705700000|2024-09-30 14:15:00|385.5|385|384.2|383.5|385.5|385|384.2|383.5|7000
1727706000000|2024-09-30 14:20:00|384.5|383.6|384.5|384.1|384.5|384.1|384.5|383.6|949
1727706300000|2024-09-30 14:25:00|384.4|383.8|384|383.4|384.8|384.5|384|383.3|5564
1727706600000|2024-09-30 14:30:00|383.9|383.7|384.6|384.2|385|384.6|383.9|383.6|21342
1727706900000|2024-09-30 14:35:00|384.8|384.4|385.3|385.1|385.4|385.1|384.8|384.4|2467
1727707200000|2024-09-30 14:40:00|385.8|385.3|384.9|384.5|385.8|385.3|384.8|384.5|2769
1727707500000|2024-09-30 14:45:00|385|384.6|384.4|384.1|385|384.7|384.4|384|3139
1727707800000|2024-09-30 14:50:00|384.1|383.6|385.8|385.3|385.8|385.3|384.1|383.6|4140
1727708100000|2024-09-30 14:55:00|385.2|385|385.6|385.2|385.7|385.5|384.9|384.7|8408
1727708400000|2024-09-30 15:00:00|385.9|385.5|385.9|385.6|386.1|385.8|385.7|385.5|3541
1727708700000|2024-09-30 15:05:00|386.1|385.7|386.3|385.9|386.3|386|385.9|385.6|5791
1727709000000|2024-09-30 15:10:00|386.1|386|386.3|386.1|386.7|386.5|385.9|385.5|27884
1727709300000|2024-09-30 15:15:00|386.2|385.7|385.2|385|386.2|385.7|385.2|384.9|6888
1727709600000|2024-09-30 15:20:00|385.1|384.9|383.7|383.4|385.5|385.2|383.7|383.4|9128
1727709900000|2024-09-30 15:25:00|383.6|383|382.6|380.7|383.6|383.1|381|380.5|38191
1727766000000|2024-10-01 07:00:00|390.9|388.2|389.9|388.6|392|388.6|389.9|387.3|15135
1727766300000|2024-10-01 07:05:00|390|388.7|390|388.4|391.4|390.1|390|388.3|24388
1727766600000|2024-10-01 07:10:00|389.4|386.6|387.6|386.1|389.4|386.6|387.6|385.9|3490
1727766900000|2024-10-01 07:15:00||386.3||386.2||386.3||386.1|3146
1727767200000|2024-10-01 07:20:00|387.7|386.4|387.7|385.5|387.7|386.5|387.7|385.5|4103
1727767500000|2024-10-01 07:25:00|||||||||974
1727767800000|2024-10-01 07:30:00|||||||||4259
1727768100000|2024-10-01 07:35:00|||||||||2
1727768400000|2024-10-01 07:40:00|387.6|385.6|386.2|385.2|387.6|385.8|386.2|385.2|1261
1727768700000|2024-10-01 07:45:00||385.1||385.3||385.3||385.1|6060
1727769000000|2024-10-01 07:50:00|386.3|385.5|386.3|385.4|386.3|385.5|386.3|385.4|1856
1727769300000|2024-10-01 07:55:00|385.7|385.5|385.8|385.4|385.8|385.7|385.7|385.4|1667
1727769600000|2024-10-01 08:00:00|386.2|385.5|386.2|385.4|386.2|385.5|386.2|385.4|6133
1727769900000|2024-10-01 08:05:00|386.1|385.5|386.2|385.8|386.2|385.8|385.6|385.5|1220
1727770200000|2024-10-01 08:10:00|386.3|385.9|387.4|386.6|387.5|386.6|386.3|385.9|5990
1727770500000|2024-10-01 08:15:00|387.6||387.7||387.7||387.6||6753
1727770800000|2024-10-01 08:20:00|387.8|386.7|387.8|387|387.8|387|387.7|386.7|1291
1727771100000|2024-10-01 08:25:00|388.2|387.1|389.1|388.4|389.3|388.4|388.2|387.1|6015
1727771400000|2024-10-01 08:30:00|389.4|388.5|390.8|389.8|390.8|389.8|389.1|388.4|2599
1727771700000|2024-10-01 08:35:00||390||390.1||390.1||390|4921
1727772000000|2024-10-01 08:40:00|390.7|390|394.1|392.5|394.1|392.5|390.7|390|27699
1727772300000|2024-10-01 08:45:00|393.5|392.6|394.3|393.6|394.3|393.6|393|392.6|4714
1727772600000|2024-10-01 08:50:00|395.1|393.9|395.1|394.2|395.1|394.2|395.1|393.9|15464
1727772900000|2024-10-01 08:55:00|395.4|394.4|395.6|394.5|395.6|394.8|395.4|394.4|9432
1727773200000|2024-10-01 09:00:00|395.7|394.7|395.4|394.8|395.7|394.8|395.4|394.7|21135
1727773500000|2024-10-01 09:05:00|395.1|394.5|396.5|395.6|397|395.7|394.4|394.2|48918
1727773800000|2024-10-01 09:10:00|396.6|395.7|397.6|397|398.9|398|395.9|395.7|22792
1727774100000|2024-10-01 09:15:00|397|396.9|397.6|396.9|397.6|397|397|396.8|12688
1727774400000|2024-10-01 09:20:00|397.5|397|397|396.9|397.6|397|397|396.9|28431
1727774700000|2024-10-01 09:25:00|398.5|397.3|398.9|397.9|398.9|397.9|398|397.3|82773
1727775000000|2024-10-01 09:30:00|398.7|397.8|398.8|398.2|398.8|398.2|398.7|397.8|57914
1727775300000|2024-10-01 09:35:00|398.7|398|398.5|397.8|398.9|398.2|398|397.8|14970
1727775600000|2024-10-01 09:40:00|398|397.2|398|397.2|398|397.3|398|397.2|17656
1727775900000|2024-10-01 09:45:00|399.1|397.3|398.6|397.5|399.1|397.5|398.6|397.3|1739
1727776200000|2024-10-01 09:50:00|398|398.4|398.8|398.5|399.9|399|398|398.4|26209
1727776500000|2024-10-01 09:55:00|398.9|398.1|399.8|398.8|399.8|398.8|398.6|398.1|22178
1727776800000|2024-10-01 10:00:00|399.9|399|399.9|399.4|399.9|399.4|399.8|399|29349
1727777100000|2024-10-01 10:05:00|400.5|399.5|399.8|398.3|401.2|400.3|399.7|398.1|39664
1727777400000|2024-10-01 10:10:00|399.4|398.4|399.4|398.4|399.4|398.5|399.4|398.3|3484
1727777700000|2024-10-01 10:15:00|399.7|398.5|399.5|398.7|399.7|398.8|399.5|398.4|12038
1727778000000|2024-10-01 10:20:00|400|398.8|402.4|401.7|402.5|401.7|400|398.8|14986
1727778300000|2024-10-01 10:25:00|402|401.6|402.1|401.5|402.9|402.1|402|401.2|23931
1727778600000|2024-10-01 10:30:00|402.8|401.7|403|402|403|402|402.8|401.7|2210
1727778900000|2024-10-01 10:35:00|402.8|402.1|401.5|401|402.8|402.1|401|400.3|53607
1727779200000|2024-10-01 10:40:00|401.2|401.1|400.1|399.6|401.3|401.1|400|399.5|12559
1727779500000|2024-10-01 10:45:00|400|399.7|400.8|400.1|400.8|400.2|400|399.6|10941
1727779800000|2024-10-01 10:50:00|400.6|400.2|400.6|400.2|400.6|400.3|400.6|400.2|2702
1727780100000|2024-10-01 10:55:00|400.5|400.1|400.6|400.2|400.6|400.2|400.5|400.1|3686
1727780400000|2024-10-01 11:00:00|400.8|400.4|402.7|402.3|403|402.4|400.8|400.4|19238
1727780700000|2024-10-01 11:05:00|403|402.4|402.4|402|403|402.9|401.9|401.4|58069
1727781000000|2024-10-01 11:10:00|402.3|402.1|401.8|401.4|402.3|402.2|401.7|401.4|8016
1727781300000|2024-10-01 11:15:00|401.3|401.1|400.4|399.6|401.4|401.1|399.4|398.7|9087
1727781600000|2024-10-01 11:20:00|400.9|399.7|400.5|400.1|401|400.4|400.5|399.7|3221
1727781900000|2024-10-01 11:25:00|400.4|399.9|400.5|400|400.5|400|400|399.7|40741
1727782200000|2024-10-01 11:30:00|400.4|399.8|400.7|400|400.9|400.1|400.4|399.8|41151
1727782500000|2024-10-01 11:35:00|400.6|400.1|401.4|400.9|401.4|400.9|400.6|400.1|32518
1727782800000|2024-10-01 11:40:00|401.3|401.1|401.3|401|401.3|401.1|401.3|401|11901
1727783100000|2024-10-01 11:45:00|401.1|400.8|401.4|401.1|401.4|401.1|401.1|400.7|7906
1727783400000|2024-10-01 11:50:00|401.3|401.2|402.2|401.8|402.2|401.8|401.3|401.2|6729
1727783700000|2024-10-01 11:55:00|402.1|401.9|402.8|402.1|402.8|402.1|402.1|401.9|7594
1727784000000|2024-10-01 12:00:00|403|402.2|402.8|402.5|403|402.6|402.7|402.2|3123
1727784300000|2024-10-01 12:05:00|402.6|402.3|401.7|401.4|402.6|402.3|401.5|401.4|338324
1727784600000|2024-10-01 12:10:00|401.6|401.3|402|401.6|402|401.6|401.5|401.1|5024
1727784900000|2024-10-01 12:15:00|402.8|401.7|402.7|402.1|402.9|402.1|402.5|401.7|6791
1727785200000|2024-10-01 12:20:00|402.8|402.2|404|403.6|404.5|403.7|402.7|402.2|28255
1727785500000|2024-10-01 12:25:00|404.3|403.7|404.6|403.8|404.6|403.8|403.8|403.3|30873
1727785800000|2024-10-01 12:30:00|404.7|403.9|404.4|403.9|404.9|404.2|404.4|403.9|21733
1727786100000|2024-10-01 12:35:00|404.2|404.2|404.1|403.9|404.9|404.7|404|403.7|46552
1727786400000|2024-10-01 12:40:00|404.2|403.8|404|403.7|404.2|403.8|404|403.7|7623
1727786700000|2024-10-01 12:45:00|405|403.8|405.5|405.1|406|405.4|405|403.7|18004
1727787000000|2024-10-01 12:50:00|405.7|405.2|407|406.6|407.3|406.8|405.7|405.2|15310
1727787300000|2024-10-01 12:55:00|406.7|406.5|407|406.4|407.2|406.7|406.7|406.4|7245
1727787600000|2024-10-01 13:00:00|406.9|406.5|407.5|407|407.7|407.1|406.6|406.3|5740
1727787900000|2024-10-01 13:05:00|407.4|406.8|408.2|407.6|408.2|407.6|407.2|406.8|6885
1727788200000|2024-10-01 13:10:00|408|407.8|408|407.8|408.4|408|407.9|407.7|50581
1727788500000|2024-10-01 13:15:00|407.8|407.7|409|408.5|409|408.5|407.8|407.7|46766
1727788800000|2024-10-01 13:20:00|408.9|408.6|409|408.7|409.9|409.6|408.8|408.5|41104
1727789100000|2024-10-01 13:25:00|409.3|408.8|409.3|409|410|409.5|409.2|408.8|28467
1727789400000|2024-10-01 13:30:00|409.4|409.1|408.1|407.8|409.4|409.3|408.1|407.8|19998
1727789700000|2024-10-01 13:35:00|407.8|407.6|404.8|404.5|407.8|407.7|404.7|404.4|32517
1727790000000|2024-10-01 13:40:00|404|403.8|401|400.5|404|403.9|399.8|398.9|57086
1727790300000|2024-10-01 13:45:00|400.8|400.3|401.3|400.8|401.6|401.3|400|399.7|52838
1727790600000|2024-10-01 13:50:00|401.2|400.9|400|399.7|402.2|401.6|400|399.7|36990
1727790900000|2024-10-01 13:55:00|399.9|399.6|397.1|396.5|400|399.6|396.8|396.1|27463
1727791200000|2024-10-01 14:00:00|396.8|396.3|400.1|399.6|400.9|399.7|396.8|396.3|10809
1727791500000|2024-10-01 14:05:00|400|399.8|398.3|397.6|400.3|399.9|397.1|396.5|241063
1727791800000|2024-10-01 14:10:00|398|397.7|398.5|397.7|398.8|398.1|397.1|396.3|21210
1727792100000|2024-10-01 14:15:00|398.4|397.9|400|399.3|400|399.4|398.3|397.9|26126
1727792400000|2024-10-01 14:20:00|399.9|399.4|400.3|399.9|401.2|400.4|399.9|399.4|27077
1727792700000|2024-10-01 14:25:00|400.2|399.6|401|400.5|401.1|400.5|399.6|399.5|16866
1727793000000|2024-10-01 14:30:00|401.1|400.6|399.9|399.4|402|401.7|399.9|399.4|38261
1727793300000|2024-10-01 14:35:00|399.8|399.2|401.7|401|401.7|401|399.6|399.2|15038
1727793600000|2024-10-01 14:40:00|401.6|400.9|400.5|399.9|401.6|400.9|400.4|399.9|15181
1727793900000|2024-10-01 14:45:00|400.4|399.6|398.4|398|400.4|399.7|398.4|397.6|5691
1727794200000|2024-10-01 14:50:00|398.6|398.3|398.9|398.5|399.4|399|398.6|398.3|7365
1727794500000|2024-10-01 14:55:00|399.2|398.6|399.5|399.2|399.5|399.2|399|398.6|5616
1727794800000|2024-10-01 15:00:00|399.7|399.3|399.6|399.4|400.6|400.3|399.6|399.3|17920
1727795100000|2024-10-01 15:05:00|399.2|398.8|398.6|398.4|399.3|398.8|398.6|398.1|9834
1727795400000|2024-10-01 15:10:00|398.7|398.5|396.7|396.5|398.7|398.5|396.7|396.4|20461
1727795700000|2024-10-01 15:15:00|396.8|396.7|396.7|396.6|396.9|396.8|396|395.8|73811
1727796000000|2024-10-01 15:20:00|397.5|397|398.3|398.1|398.3|398.1|397.4|397|28992
1727796300000|2024-10-01 15:25:00|398.2|397.9|397.7|397.1|398.4|398.1|397.2|396.9|84921
1727852400000|2024-10-02 07:00:00|396|392.1|392.6|389.3|396|394.7|388.9|386.9|61786
1727852700000|2024-10-02 07:05:00|392.1|389.8|392.2|390.8|392.2|390.8|391.2|388.8|26532
1727853000000|2024-10-02 07:10:00|391.4|391|392.8|391.4|393.1|391.5|390.7|388.6|23527
1727853300000|2024-10-02 07:15:00|392.1|390.7|391.8|391.6|392.1|391.6|391.3|390.1|933
1727853600000|2024-10-02 07:20:00|392.3|391.5|390.5|389.4|393.4|392.5|390.5|388.9|5243
1727853900000|2024-10-02 07:25:00|390.7|389.3|390.4|389.5|391.8|391|390.1|389.2|7191
1727854200000|2024-10-02 07:30:00|390.6|390.3|390.8|389.7|390.9|390.7|390.6|389.7|7080
1727854500000|2024-10-02 07:35:00|390|389.8|390.7|389.7|390.8|390.1|390|389.7|6412
1727854800000|2024-10-02 07:40:00|||||||||932
1727855100000|2024-10-02 07:45:00|390.5|390.4|391.1|390.2|391.2|390.8|390.5|390.2|42369
1727855400000|2024-10-02 07:50:00|||||||||8816
1727855700000|2024-10-02 07:55:00|391||390.9||391.1||390.9||5389
1727856000000|2024-10-02 08:00:00|390.5|389.6|390.5|389.7|390.5|389.7|390.5|389.6|2891
1727856300000|2024-10-02 08:05:00|390.8|390.1|390.4|389.6|390.8|390.6|390.3|389.6|1961
1727856600000|2024-10-02 08:10:00|390.5|389.7|390.4|389.7|390.5|389.7|390.4|389.7|1648
1727856900000|2024-10-02 08:15:00|390.5||390.4||390.5||390.4||35778
1727857200000|2024-10-02 08:20:00|390.5|389.2|388.9|388|390.5|389.2|388.7|387.3|3538
1727857500000|2024-10-02 08:25:00|388.8||388.8||388.8||388.8||3249
1727857800000|2024-10-02 08:30:00|388.7|388.1|385|384.2|388.7|388.1|385|384.2|18077
1727858100000|2024-10-02 08:35:00|384.7|384.1|382.8|382|384.7|384.1|382.8|381.8|17388
1727858400000|2024-10-02 08:40:00|382.5|381.7|380.8|380.5|382.5|382.1|380.2|379.4|56034
1727858700000|2024-10-02 08:45:00|380.7|380.2|379.4|378.7|380.7|380.2|379.3|378.4|68058
1727859000000|2024-10-02 08:50:00|380|378.8|379.5|378.9|380.3|379.9|379.5|378.7|21356
1727859300000|2024-10-02 08:55:00|379.3|378.3|378|377|379.3|378.3|377.3|376.4|11169
1727859600000|2024-10-02 09:00:00|377.7|376.3|378.2|377.5|378.7|377.8|376.7|375.3|16417
1727859900000|2024-10-02 09:05:00|378.1|376.9|378.9|378|378.9|378|378|376.9|13884
1727860200000|2024-10-02 09:10:00|378.8|378.4|379.3|378.4|380.7|379.6|378.8|378.4|29904
1727860500000|2024-10-02 09:15:00|378.8|377.6|379.9|378.9|380|379.1|378.8|377.6|23025
1727860800000|2024-10-02 09:20:00|380.2|379|380.2|379.7|380.2|379.7|380.2|378.9|25064
1727861100000|2024-10-02 09:25:00|380.5|380.2|381|379.7|381.3|380.3|380.4|379.6|6573
1727861400000|2024-10-02 09:30:00|380.4|379.8|380.4|380.1|380.4|380.1|379.9|379.5|15247
1727861700000|2024-10-02 09:35:00|380.2|379.5|379|378.1|380.4|379.8|379|378.1|8542
1727862000000|2024-10-02 09:40:00|379.2|378.2|378.9|378.1|379.2|378.5|378.9|378.1|3473
1727862300000|2024-10-02 09:45:00|379|378.4|378|377.2|379.4|378.4|377.9|376.9|5871
1727862600000|2024-10-02 09:50:00|378.1|377.3|378.5|377.8|378.5|377.8|378|376.9|26279
1727862900000|2024-10-02 09:55:00|378.6|377.9|377.9|377.4|378.7|378.1|377.9|377.1|7125
1727863200000|2024-10-02 10:00:00|377.8|376.8|376.2|375.4|377.8|376.8|376.2|375|9763
1727863500000|2024-10-02 10:05:00|375.7|375.3|375|374.4|375.7|375.4|374.9|373.4|20590
1727863800000|2024-10-02 10:10:00|375.1|374.6|375.7|375.2|375.7|375.2|375|374.6|5172
1727864100000|2024-10-02 10:15:00|375.9|375.4|375.6|375.4|376.2|376|375.6|375.4|27929
1727864400000|2024-10-02 10:20:00|375.7||375.6||375.7||375.6||4905
1727864700000|2024-10-02 10:25:00|375.5|375.1|376.7|375.9|376.7|375.9|375|374.2|5076
1727865000000|2024-10-02 10:30:00|376.5|375.8|377.6|377|377.9|377.5|376.2|375.8|7547
1727865300000|2024-10-02 10:35:00|377.8|377.1|377.9|377.5|377.9|377.7|377.6|377|20358
1727865600000|2024-10-02 10:40:00|377.8|377.6|380|379.4|380|379.4|377.8|377.6|5997
1727865900000|2024-10-02 10:45:00|379.8|379.6|379.7|379.1|379.8|379.6|379.2|378.5|14324
1727866200000|2024-10-02 10:50:00|379.9|379.2|380.8|380|380.8|380|379.9|379.2|3015
1727866500000|2024-10-02 10:55:00|381.1|380.1|381.4|380.9|381.4|380.9|381.1|380.1|10768
1727866800000|2024-10-02 11:00:00|381.8|381.2|381.9|381.3|381.9|381.3|381.6|381|5887
1727867100000|2024-10-02 11:05:00|381.7|381.4|380.7|380.1|381.7|381.4|380.6|380|4365
1727867400000|2024-10-02 11:10:00|381.1|380.5|381.6|381|381.6|381.1|381.1|380.5|2421
1727867700000|2024-10-02 11:15:00|381.7|381.1|382|381.6|382|381.6|381.7|381|1603
1727868000000|2024-10-02 11:20:00|381.9|381.5|382.9|382.2|383|382.2|381.8|381.5|8150
1727868300000|2024-10-02 11:25:00|383.1|382.4|383.2|383|383.4|383|383|382.4|5426
1727868600000|2024-10-02 11:30:00|383.1|382.7|383.2|382.7|383.4|382.9|383.1|382.7|2871
1727868900000|2024-10-02 11:35:00|383.4|382.8|383.2|382.7|383.4|383|383.1|382.6|4603
1727869200000|2024-10-02 11:40:00|382.7|382.3|381.6|380.9|382.7|382.3|381.6|380.8|1259
1727869500000|2024-10-02 11:45:00|381.7|381.2|381.7|380.9|381.7|381.2|381.7|380.9|694
1727869800000|2024-10-02 11:50:00|380.4|379.6|380|379.6|380.4|379.6|380|379.6|4795
1727870100000|2024-10-02 11:55:00|379.8|379.3|379.8|379.4|379.8|379.4|379.5|379.3|2329
1727870400000|2024-10-02 12:00:00|380.4|379.7|381.9|381.1|382.1|381.2|380.3|379.6|5414
1727870700000|2024-10-02 12:05:00|381.8|380.6|381.2|380.6|381.8|380.6|381.1|380.6|1359
1727871000000|2024-10-02 12:10:00|381.3|380.9|382.5|380.9|382.5|381.6|381|380.4|8063
1727871300000|2024-10-02 12:15:00|382.1|381.1|380.4|379.9|382.5|381.5|380.4|379.5|4317
1727871600000|2024-10-02 12:20:00|380.7|380.4|381|380.3|381|380.6|380.6|380.1|11185
1727871900000|2024-10-02 12:25:00|381.2|380.6|382.7|381.9|382.8|381.9|381|380.6|13051
1727872200000|2024-10-02 12:30:00|382.6|381.4|382.1|381.7|382.6|381.7|381.6|380.7|2033
1727872500000|2024-10-02 12:35:00|382.2|382|382.7|382.1|382.7|382.1|382.1|381.9|4717
1727872800000|2024-10-02 12:40:00|382.8|382.3|383.4|382.8|383.4|383.1|382.8|382.3|909
1727873100000|2024-10-02 12:45:00|382.7|382.4|381.3|380.7|382.7|382.4|381.3|380.7|4367
1727873400000|2024-10-02 12:50:00|381.1|380.8|381.7|381.1|381.8|381.6|381.1|380.5|5135
1727873700000|2024-10-02 12:55:00|381.4|380.8|381.3|380.8|381.4|380.8|381.2|380.5|15201
1727874000000|2024-10-02 13:00:00|381.4|380.5|381.4|380.7|381.4|380.7|381.2|380.5|3007
1727874300000|2024-10-02 13:05:00|382|381.6|382.5|381.9|382.7|382|382|381.6|2043
1727874600000|2024-10-02 13:10:00|381.9|381.3|381.5|380.9|382|381.3|381.5|380.9|2339
1727874900000|2024-10-02 13:15:00|381.3|381.1|381|380.6|381.3|381.1|380.5|380.2|4307
1727875200000|2024-10-02 13:20:00|380.9|380.8|379|378.2|381|380.8|379|378.2|5948
1727875500000|2024-10-02 13:25:00|378.9|377.7|377.9|377.4|378.9|377.7|377.6|376.7|15024
1727875800000|2024-10-02 13:30:00|378.1|377.5|378|377.3|379.2|378.6|377.9|377.3|5922
1727876100000|2024-10-02 13:35:00|378.2|377.4|378.1|377.4|379.5|378.4|377.7|377.3|13945
1727876400000|2024-10-02 13:40:00|378.7|378|376.1|375.7|378.7|378|376.1|375.6|5741
1727876700000|2024-10-02 13:45:00|375.8|375.4|377|376.6|377|376.6|375.7|375.1|13419
1727877000000|2024-10-02 13:50:00|377.3|376.8|377.2|376.7|377.4|377.2|377.1|376.7|4543
1727877300000|2024-10-02 13:55:00|377.4|376.8|377.2|376.9|377.5|377.3|376.9|376.5|6818
1727877600000|2024-10-02 14:00:00|377.1|377|379.1|378.2|379.1|378.3|376.9|376.5|6071
1727877900000|2024-10-02 14:05:00|379|377.9|378.7|378.3|379.1|378.5|378.4|377.9|2692
1727878200000|2024-10-02 14:10:00|378.8|378.5|377.6|377.1|378.9|378.5|377.6|377.1|3496
1727878500000|2024-10-02 14:15:00|377.5|377|378.9|378.2|379.1|378.6|377.4|376.6|15650
1727878800000|2024-10-02 14:20:00|379.3|378.7|377.8|377.4|379.3|378.8|377.8|377.4|4486
1727879100000|2024-10-02 14:25:00|377.6|377.3|376.9|376.1|377.6|377.3|376.7|376.1|1769
1727879400000|2024-10-02 14:30:00|376.8|375.9|376.8|376.5|377|376.8|376.2|375.9|4987
1727879700000|2024-10-02 14:35:00|376.5|376.2|376|375.5|376.5|376.2|375.2|374.8|6335
1727880000000|2024-10-02 14:40:00|376.1|375.6|376.1|375.8|376.1|375.8|375.9|375.5|1325
1727880300000|2024-10-02 14:45:00|376.3|375.9|377.8|377.3|377.8|377.3|376.1|375.9|15364
1727880600000|2024-10-02 14:50:00|377|376.8|377|376.7|377.7|377.4|376.8|376.4|7779
1727880900000|2024-10-02 14:55:00|377.1|376.9|377.5|377.3|377.5|377.3|377|376.7|6353
1727881200000|2024-10-02 15:00:00|377.8|377.6|380.3|379.9|380.3|380|377.8|377.6|5284
1727881500000|2024-10-02 15:05:00|380|379.6|379.8|379.5|380.2|379.7|379.4|379.2|6422
1727881800000|2024-10-02 15:10:00|380.4|380|379.5|379|380.4|380|378.5|378.1|623484
1727882100000|2024-10-02 15:15:00|379.4|379.1|380.6|380.1|380.6|380.1|379.4|379.1|15245
1727882400000|2024-10-02 15:20:00|380.4|380.2|379.9|379.6|380.4|380.3|379.9|379.6|17431
1727882700000|2024-10-02 15:25:00|379.8|379.8|380.2|379.9|380.2|380|379.6|379.1|33827
1727938800000|2024-10-03 07:00:00|378.8|377|378.8|377.1|378.8|377.1|378.8|377|7011
1727939100000|2024-10-03 07:05:00|377.4|375.5|383.8|381.6|383.8|381.8|377.2|375.5|2287
1727939400000|2024-10-03 07:10:00|382.5|381.3|383.8|382.4|383.8|382.5|382.5|381.3|6143
1727939700000|2024-10-03 07:15:00|382.9|382.5|383.1|381.9|383.1|382.5|381.6|380|20910
1727940000000|2024-10-03 07:20:00|383.4|382|386.6|385.2|388.3|386.4|383.4|382|27282
1727940300000|2024-10-03 07:25:00|386.2|384.8|386.2|384.8|386.2|384.8|386.2|384.7|24469
1727940600000|2024-10-03 07:30:00|385.6|384.7|385.8|384.6|385.8|384.8|385|382.9|1507
1727940900000|2024-10-03 07:35:00|385.6|384.4|388|386.5|388|386.5|384.7|383.1|17301
1727941200000|2024-10-03 07:40:00|388.2|386.6|386.5|385.3|388.2|386.6|386.5|385.3|5113
1727941500000|2024-10-03 07:45:00|386.4|385.4|385.4|384.2|386.4|385.4|385.4|384.2|7701
1727941800000|2024-10-03 07:50:00|385.8|384.1|384.5|382.1|386.6|385.4|384.5|382.1|1528
1727942100000|2024-10-03 07:55:00|384.3|381.6|384.1|382.4|384.3|382.9|383.1|381.5|3286
1727942400000|2024-10-03 08:00:00|384|382.6|385.9|384.2|386|384.2|384|382.6|155
1727942700000|2024-10-03 08:05:00|386.3|384.3|385.7|384.2|386.3|384.8|385|383.9|384
1727943000000|2024-10-03 08:10:00||384.4||384.4||384.4||384.4|5
1727943300000|2024-10-03 08:15:00|385.8|384.6|386.6|385.8|386.6|385.8|385.8|384.6|10599
1727943600000|2024-10-03 08:20:00|386.2|385.1|384.8|383.9|386.2|385.1|384.8|383.9|2900
1727943900000|2024-10-03 08:25:00|384.2|384|384.2|383.3|384.2|384|384.2|383.3|1442
1727944200000|2024-10-03 08:30:00|384.1|382.9|383.8|382.5|384.1|382.9|383.8|382.3|1251
1727944500000|2024-10-03 08:35:00|383.7|382.6|383.7|382.6|383.7|382.8|383.7|382.5|1564
1727944800000|2024-10-03 08:40:00|384|382.7|383.7|382.6|384|383.4|383.7|382.5|9536
1727945100000|2024-10-03 08:45:00|383.9|382.7|383.2|382.1|383.9|383.2|383.2|382|2577
1727945400000|2024-10-03 08:50:00|383|382.2|383.2|382.3|383.2|382.5|383|382.2|520
1727945700000|2024-10-03 08:55:00||382.4||382.3||382.4||382.3|0
1727946000000|2024-10-03 09:00:00|383|382.4|383.4|382.4|383.6|383.2|383|382.3|353
1727946300000|2024-10-03 09:05:00|383.2|382.1|383.2|382.1|383.2|382.5|383.1|382.1|100
1727946600000|2024-10-03 09:10:00|383.4|382.2|383.4|382.8|383.4|382.8|383.4|382.2|1585
1727946900000|2024-10-03 09:15:00|||||||||274
1727947200000|2024-10-03 09:20:00|383.3|382.6|383.4|382.6|383.4|382.6|383.2|382.6|6852
1727947500000|2024-10-03 09:25:00|||||||||1934
1727947800000|2024-10-03 09:30:00|384.2|382.7|384.7|383.8|384.8|384|384.2|382.7|2709
1727948100000|2024-10-03 09:35:00|||||||||2631
1727948700000|2024-10-03 09:45:00|384.5|383.7|384.5|383.7|384.5|383.7|384.5|383.7|0
1727949000000|2024-10-03 09:50:00|384.2|383.4|384.1|383.5|384.2|383.8|383.7|383.4|11747
1727949300000|2024-10-03 09:55:00|383.9|383.6|384.1|383.6|384.1|383.7|383.7|383.6|1246
1727949600000|2024-10-03 10:00:00|||||||||823
1727949900000|2024-10-03 10:05:00|383.7|383.2|383.5|382.7|383.7|383.2|383.5|382.7|2446
1727950200000|2024-10-03 10:10:00|382.7|382.1|382.2|381.2|382.7|382.1|382.2|381|1637
1727950500000|2024-10-03 10:15:00||381.3||381.4||381.4||381.3|144
1727950800000|2024-10-03 10:20:00|382.7|382.1|383.6|382.8|383.6|382.8|382.7|382.1|838
1727951100000|2024-10-03 10:25:00|||||||||43
1727951400000|2024-10-03 10:30:00|||||||||3697
1727951700000|2024-10-03 10:35:00|383.4|382.2|383.2|382.2|383.4|382.2|383.2|382.2|273
1727952000000|2024-10-03 10:40:00||382.4||382.4||382.4||382.4|4
1727952300000|2024-10-03 10:45:00|383.1|382.7|383.1|382.3|383.1|382.7|383.1|382.3|1272
1727952600000|2024-10-03 10:50:00|382.9|382.7|382.5|381.6|382.9|382.7|382.5|381.6|1709
1727952900000|2024-10-03 10:55:00||381.7||381.7||381.7||381.7|1506
1727953200000|2024-10-03 11:00:00|382.6|381.6|382.7|381.6|382.7|381.6|382.6|381.6|1085
1727953500000|2024-10-03 11:05:00|382.8|381.7|382.7|381.7|382.8|381.8|382.7|381.7|1151
1727953800000|2024-10-03 11:10:00|382.6|381.6|382|380.8|382.6|381.6|382|380.8|1051
1727954100000|2024-10-03 11:15:00|382.1|381.3|382.1|381.4|382.1|381.4|382.1|381.3|100
1727954400000|2024-10-03 11:20:00|382.3|381.5|382.3|381.7|382.3|381.7|382.3|381.5|95
1727954700000|2024-10-03 11:25:00|382.7|382.2|383.7|382.7|383.8|382.7|382.7|382.2|489
1727955000000|2024-10-03 11:30:00|383.6|382.8|383.7|382.8|383.7|382.9|383.6|382.8|63
1727955300000|2024-10-03 11:35:00|383.9|382.9|383.8|383.2|383.9|383.3|383.8|382.9|4099
1727955600000|2024-10-03 11:40:00|383.7|383|383.5|383|383.7|383|383.5|383|313
1727955900000|2024-10-03 11:45:00|383.8|383.2|383.8|383|383.8|383.2|383.8|383|361
1727956200000|2024-10-03 11:50:00|383.4|382.8|383.4|382.8|383.4|382.8|383.3|382.8|8598
1727956500000|2024-10-03 11:55:00|||||||||300
1727956800000|2024-10-03 12:00:00|383.5|382.9|383.5|382.9|383.5|382.9|383.5|382.9|380
1727957100000|2024-10-03 12:05:00|383.4|382.8|383.2|382.7|383.4|382.8|383.2|382.7|570
1727957400000|2024-10-03 12:10:00|382.9|382.4|383.2|382.4|383.2|382.6|382.6|382.3|3314
1727957700000|2024-10-03 12:15:00|383.1|382.3|383.1|382.3|383.1|382.3|383.1|382.3|1000
1727958000000|2024-10-03 12:20:00|383||383||383||383||4289
1727958300000|2024-10-03 12:25:00|383.1|382.2|383.8|382.4|383.8|382.4|382.5|381.7|2304
1727958600000|2024-10-03 12:30:00|383.7|382.3|381.4|380.5|383.7|382.3|381|380.5|3493
1727958900000|2024-10-03 12:35:00|381.7|380.9|381.7|380.6|381.7|380.9|381.7|380.6|3258
1727959200000|2024-10-03 12:40:00|381.5|380.7|381|380.3|381.5|381.2|380.8|380.3|1840
1727959500000|2024-10-03 12:45:00|380.9|380.4|380.9|380.4|381|380.6|380.6|380.4|1304
1727959800000|2024-10-03 12:50:00|381.1|380.5|381.3|380.8|381.3|380.8|381.1|380.5|1102
1727960100000|2024-10-03 12:55:00|381.6|380.9|381.3|380.3|381.6|381|381|380.3|3063
1727960400000|2024-10-03 13:00:00||380.2||380.4||380.4||380.2|1277
1727960700000|2024-10-03 13:05:00|381.5|380.9|381.5|380.7|381.5|380.9|381.5|380.7|133
1727961000000|2024-10-03 13:10:00|381.3|380.8|381.5|380.7|381.5|381.1|381.3|380.7|6152
1727961300000|2024-10-03 13:15:00|381.4|381|381.4|380.7|381.5|381|381.4|380.7|2018
1727961600000|2024-10-03 13:20:00|381.3|381.1|381.5|380.7|381.5|381.1|381.3|380.7|229
1727961900000|2024-10-03 13:25:00|381.7|380.8|381.7|381.1|381.7|381.1|381.7|380.8|3035
1727962200000|2024-10-03 13:30:00|381.8|381.4|384.9|384.2|385.2|384.6|381.8|381.1|2223
1727962500000|2024-10-03 13:35:00|384.6|384|384.9|384.2|384.9|384.2|384.5|384|1089
1727962800000|2024-10-03 13:40:00|385.4|384.8|386|385.7|386.1|385.8|385.4|384.7|1284
1727963100000|2024-10-03 13:45:00|386.2|385.8|386.7|386.3|387.6|387|386.2|385.8|9070
1727963400000|2024-10-03 13:50:00|387.2|386.5|386.8|386.2|387.2|386.5|386.2|385.9|5651
1727963700000|2024-10-03 13:55:00|386.7|386.3|386.1|385.4|386.8|386.6|385.9|385|7888
1727964000000|2024-10-03 14:00:00|386.3|386.7|386.8|385.8|390.9|387.8|386.3|385.7|15047
1727964300000|2024-10-03 14:05:00|386.7|386|386.4|385.8|386.7|386.2|386.2|385.8|4753
1727964600000|2024-10-03 14:10:00|386.6|386.1|385.6|385.2|386.6|386.1|385.6|385.2|3253
1727964900000|2024-10-03 14:15:00|385.5|385.3|385.9|385.4|386|385.5|385.5|385.2|6996
1727965200000|2024-10-03 14:20:00|386|385.3|385.8|385.3|386|385.4|385.6|385.2|3866
1727965500000|2024-10-03 14:25:00|385.7|384|384.9|384.4|385.7|384.4|384.8|384|2356
1727965800000|2024-10-03 14:30:00|384.8|384.3|384.7|384.3|384.8|384.3|383.9|383.3|6226
1727966100000|2024-10-03 14:35:00|384.6|384|384.7|384.3|385.2|384.6|384.4|384|3246
1727966400000|2024-10-03 14:40:00|384.8|384.2|384.4|383.9|384.8|384.3|384.4|383.5|2589
1727966700000|2024-10-03 14:45:00|384.8|384|384.6|384.4|385.6|384.9|384.6|384|3140
1727967000000|2024-10-03 14:50:00|384.5|384.1|384.9|384.3|384.9|384.4|384.5|384.1|2461
1727967300000|2024-10-03 14:55:00|384.6|384.2|384.4|384|384.6|384.2|384.4|384|1672
1727967600000|2024-10-03 15:00:00|384.2|383.8|383.4|382.8|384.4|383.9|383.4|382.7|4403
1727967900000|2024-10-03 15:05:00|383.8|383.2|384.5|383.6|384.5|384|383.7|383.2|5872
1727968200000|2024-10-03 15:10:00|384.2|383.7|383.8|383.4|384.2|384.2|383.4|383.2|3397
1727968500000|2024-10-03 15:15:00|384.2|383.5|384.3|383.8|384.5|384.2|384.2|383.5|5238
1727968800000|2024-10-03 15:20:00|384.5|383.9|383.3|382.8|384.5|384.2|383.3|382.8|6772
1727969100000|2024-10-03 15:25:00|383.2|382.4|384.8|382.6|384.8|382.8|382.1|381.8|27498
1728025200000|2024-10-04 07:00:00|384.3|383.1|385.7|383.4|387.1|383.8|383.5|383.1|4083
1728025500000|2024-10-04 07:05:00|385.3|383.3|390|388.1|390.9|388.4|385.3|383.2|16268
1728025800000|2024-10-04 07:10:00|390.4|388.2|391|389.8|391|389.9|390.3|388.2|1129
1728026100000|2024-10-04 07:15:00|390.8|389|391.6|390.6|391.6|390.6|390.7|388.9|9862
1728026400000|2024-10-04 07:20:00|390.7|390.7|392|390.7|392.6|391.5|390.7|389.5|21934
1728026700000|2024-10-04 07:25:00|391.6|390.1|391.2|390.2|392.4|391.2|391.2|390|2682
1728027000000|2024-10-04 07:30:00|390.8|390.1|390.8|390.5|391.3|390.7|390.8|390|4643
1728027300000|2024-10-04 07:35:00|391.1|390.1|390.9|390|391.1|390.4|390.8|390|17297
1728027600000|2024-10-04 07:40:00|390|388.9|389.3|388.5|390|389|389.3|388.4|10543
1728027900000|2024-10-04 07:45:00||388.6||388.7||388.7||388.6|700
1728028200000|2024-10-04 07:50:00|390.7|388.8|390.6|389.8|390.7|389.9|390.6|388.8|9396
1728028500000|2024-10-04 07:55:00|390.4|389.6|390|389.4|390.4|389.6|389.6|389.2|589
1728028800000|2024-10-04 08:00:00|390.5|389.6|391|389.8|391.6|390.5|390.5|389.5|4893
1728029100000|2024-10-04 08:05:00|390.8|389.9|390.2|389.4|390.8|390.2|390.1|389.4|6346
1728029400000|2024-10-04 08:10:00|390.1|389.5|390.1|389.4|390.1|389.5|390.1|389.4|1765
1728029700000|2024-10-04 08:15:00|390||390||390||390||926
1728030000000|2024-10-04 08:20:00||389.5||389.4||389.5||389.4|90
1728030300000|2024-10-04 08:25:00|389.8|389.2|389.2|388.4|389.8|389.2|389.2|388.4|2628
1728030600000|2024-10-04 08:30:00|388.9|388.5|389.7|389|389.9|389.4|388.9|388|2816
1728030900000|2024-10-04 08:35:00||388.9||389.1||389.1||388.9|1828
1728031200000|2024-10-04 08:40:00|390.2|389.2|390.2|389.6|390.2|389.9|390.2|389.2|47
1728031500000|2024-10-04 08:45:00|390.4|389.5|390.4|389.5|390.4|389.5|390.2|389.5|0
1728031800000|2024-10-04 08:50:00|390|389.4|390|389.2|390|389.4|390|389.2|1139
1728032100000|2024-10-04 08:55:00|389.9|389.1|389.6|388.4|389.9|389.1|389.6|388.4|387
1728032400000|2024-10-04 09:00:00|389.5|388.5|388.6|387.9|389.5|388.7|388.6|387.9|808
1728032700000|2024-10-04 09:05:00|388.8|388|388.6|387.8|388.8|388.6|388.5|387.8|1162
1728033000000|2024-10-04 09:10:00|388.3|387.7|388.1|387.2|388.3|387.7|388.1|387.2|3048
1728033300000|2024-10-04 09:15:00|387.4|387.1|386.6|386.1|387.4|387.1|386.6|385.7|1875
1728033600000|2024-10-04 09:20:00|386.9|386.2|387.2|386.8|387.2|386.8|386.9|386.2|2819
1728033900000|2024-10-04 09:25:00|387.1|386.6|387.2|386.5|387.2|386.6|387|386.5|929
1728034200000|2024-10-04 09:30:00||386.6||386.5||386.6||386.5|1145
1728034500000|2024-10-04 09:35:00|||||||||9068
1728034800000|2024-10-04 09:40:00||386.6||386.4||386.7||386.3|53
1728035100000|2024-10-04 09:45:00|388.2|386.6|387.7|387|388.7|388.3|387.7|386.6|2844
1728035400000|2024-10-04 09:50:00|387.6|387.1|387.3|386.3|387.6|387.1|387|386.2|3814
1728035700000|2024-10-04 09:55:00|387.2|386.2|387.2|386|387.2|386.2|387.2|386|1572
1728036000000|2024-10-04 10:00:00|387.1|386.1|386.9|385.4|387.1|386.1|386.9|385.4|63425
1728036300000|2024-10-04 10:05:00|386.7|385.5|386.3|385.4|386.7|385.5|386.3|385.4|1015
1728036600000|2024-10-04 10:10:00|386.4|385.5|386.9|386.2|386.9|386.2|386.4|385.5|708
1728036900000|2024-10-04 10:15:00|386.8|386.1|386.5|385.7|386.8|386.1|386.5|385.6|751
1728037200000|2024-10-04 10:20:00|386.6|386.2|386.8|385.9|387|386.6|386.5|385.9|375
1728037500000|2024-10-04 10:25:00|386.3|385.5|386.3|385.4|386.3|385.5|386.3|385.4|697
1728037800000|2024-10-04 10:30:00|386.2||386.2||386.2||386.2||0
1728038100000|2024-10-04 10:35:00|386.1|385.1|386.1|384.9|386.1|385.1|386.1|384.9|1502
1728038400000|2024-10-04 10:40:00|386|385|385.5|384.4|386|385|385.5|384.4|902
1728038700000|2024-10-04 10:45:00|385.3|384.3|384.8|384.3|385.3|385.3|384.8|384.3|1818
1728039000000|2024-10-04 10:50:00|384.6|383.9|383.8|383.4|384.6|383.9|383.8|383.4|4555
1728039300000|2024-10-04 10:55:00|383.7|383.3|383.9|383.4|383.9|383.8|383.7|383.2|1105
1728039600000|2024-10-04 11:00:00|383.4|383.1|383.7|383|383.8|383.5|383.4|382.8|9357
1728039900000|2024-10-04 11:05:00|383.8|383.4|384.4|383.9|384.4|384.1|383.8|383.3|7013
1728040200000|2024-10-04 11:10:00||383.8||383.7||383.8||383.7|2987
1728040500000|2024-10-04 11:15:00|384.5|383.8|385.2|384.7|385.2|384.8|384.5|383.8|2701
1728040800000|2024-10-04 11:20:00|385.6|385.4|387.4|386.6|387.5|386.6|385.6|385.3|2005
1728041100000|2024-10-04 11:25:00|387.3|386.7|387.4|387.1|387.4|387.1|387.3|386.7|286
1728041400000|2024-10-04 11:30:00|387.2|386.5|386.4|385.9|387.2|386.5|386.4|385.9|2531
1728041700000|2024-10-04 11:35:00|386|385.5|386|385.5|386|385.6|386|385.5|1418
1728042000000|2024-10-04 11:40:00|386.3|386|386.1|385.5|386.3|386|386.1|385.5|1550
1728042600000|2024-10-04 11:50:00|386.7|385.8|386.7|386.1|386.7|386.4|386.7|385.7|3462
1728042900000|2024-10-04 11:55:00|386.6|386.5|387|386.7|387.3|387|386.6|386.1|318
1728043200000|2024-10-04 12:00:00|387.2|386.6|387.2|386.6|387.2|386.7|387.2|386.6|3697
1728043500000|2024-10-04 12:05:00|387.4|386.7|388.9|387.9|388.9|387.9|387.4|386.6|798
1728043800000|2024-10-04 12:10:00|388.8|388.1|388.3|387.7|388.8|388.2|388.3|387.7|579
1728044100000|2024-10-04 12:15:00|387.7|387.5|387.5|386.9|388.2|387.9|387.5|386.9|2917
1728044400000|2024-10-04 12:20:00||387||387||387||387|0
1728044700000|2024-10-04 12:25:00|387.6|387.1|388.2|387.5|388.2|387.7|387.6|387.1|1093
1728045000000|2024-10-04 12:30:00|389.9|387.6|387.3|386.5|389.9|388.5|387.3|386.5|15296
1728045300000|2024-10-04 12:35:00|388.1|387.7|389.7|389.2|389.7|389.2|388.1|387.7|1536
1728045600000|2024-10-04 12:40:00|388.9|388.2|388.1|387.5|389|388.6|388.1|387.5|30668
1728045900000|2024-10-04 12:45:00|388.2|388.1|388.5|387.6|389.1|388.6|388.1|387.6|2654
1728046200000|2024-10-04 12:50:00||387.7||387.8||387.9||387.7|45
1728046500000|2024-10-04 12:55:00|388.8|388|388.8|388.2|389.3|388.8|388.7|388|14307
1728046800000|2024-10-04 13:00:00|389.3|388.7|389.3|388.6|389.3|388.9|388.7|388|1263
1728047100000|2024-10-04 13:05:00|389.2|388|388.5|387.7|389.2|388|388.5|387.7|282
1728047400000|2024-10-04 13:10:00||387.9||387.8||388||387.6|1422
1728047700000|2024-10-04 13:15:00|388.4|387.7|388.4|387.8|388.4|387.9|388.4|387.7|5631
1728048000000|2024-10-04 13:20:00|388.3|388.1|386.9|386.6|388.5|388.2|386.9|386.6|10777
1728048300000|2024-10-04 13:25:00|386.7|386.1|386.1|385.6|386.8|386.1|386.1|385.6|1102
1728048600000|2024-10-04 13:30:00|386.2|385.1|384.6|384.1|386.2|385.1|384.6|384.1|3189
1728048900000|2024-10-04 13:35:00|383.8|383.2|383.4|382.7|384.3|384|383.3|382.7|11602
1728049200000|2024-10-04 13:40:00|384|382.8|384.1|383.7|384.1|383.9|384|382.7|13566
1728049500000|2024-10-04 13:45:00|385|384|385.9|385.2|386|385.6|384.4|383.9|4970
1728049800000|2024-10-04 13:50:00|385.4|385|383.6|382.6|385.4|385|383.6|382.6|5967
1728050100000|2024-10-04 13:55:00|382.7|381.9|381.5|381|382.7|382|381.1|380.5|9070
1728050400000|2024-10-04 14:00:00|381.4|381.1|382.3|381.7|382.4|381.7|381.4|381.1|7878
1728050700000|2024-10-04 14:05:00|382.6|382.2|382.4|381.5|383.2|382.4|381.3|380.6|5976
1728051000000|2024-10-04 14:10:00|382.3|381.4|382.3|381.6|382.3|381.6|381.5|380.9|4582
1728051300000|2024-10-04 14:15:00|382.4|381.7|382.5|381.8|382.6|382|381.8|381.4|4031
1728051600000|2024-10-04 14:20:00|382.2|381.7|381.9|381.3|382.2|381.7|381|380.6|18404
1728051900000|2024-10-04 14:25:00|381.5|381|381.2|380.7|381.5|381|381.1|380.7|8725
1728052200000|2024-10-04 14:30:00|382|381|381.9|381.1|382.3|381.7|381.7|380.8|3442
1728052500000|2024-10-04 14:35:00|381.8|381.3|381.6|381.1|381.8|381.4|381.6|381.1|2730
1728052800000|2024-10-04 14:40:00|382.4|381.2|382.5|382|382.9|382.2|382.3|381.2|5233
1728053100000|2024-10-04 14:45:00|382.7|382.3|382.7|382.1|382.7|382.3|382.7|382.1|1451
1728053400000|2024-10-04 14:50:00|382.4|382.4|382.6|382.1|382.6|382.4|382.4|382.1|11867
1728053700000|2024-10-04 14:55:00|383.4|383.1|384.4|384|384.5|384|383.4|383.1|3330
1728054000000|2024-10-04 15:00:00|384.3|383.9|384.2|383.5|384.3|383.9|383.5|382.8|3660
1728054300000|2024-10-04 15:05:00|384|383.6|385|384.6|385.2|384.7|384|383.6|14127
1728054600000|2024-10-04 15:10:00|385.1|384.7|385.2|385|385.2|385|385.1|384.7|8906
1728054900000|2024-10-04 15:15:00|385.3|385.2|385.7|385.3|386.3|385.9|385.3|385.1|44149
1728055200000|2024-10-04 15:20:00|385.6|385.5|386.5|386.2|387.1|386.7|385.6|385.3|9946
1728055500000|2024-10-04 15:25:00|386.7|386.3|388|387.5|388.1|387.5|386.6|386.3|99767
1728284400000|2024-10-07 07:00:00|390.2|383.5|392.4|389.1|394.5|390.7|388.8|382.9|23923
1728284700000|2024-10-07 07:05:00|391.9|388.9|392.1|389.9|394.1|391.9|389.3|388.9|5775
1728285000000|2024-10-07 07:10:00|391.9|390.1|389.9|389.1|391.9|390.1|389.7|388.9|13071
1728285300000|2024-10-07 07:15:00|390|389.5|391.2|389.4|391.6|389.9|390|389.1|3216
1728285600000|2024-10-07 07:20:00|391.3|387.5|391.1|389.9|391.3|389.9|389|387.5|26648
1728285900000|2024-10-07 07:25:00|391.3|389.3|390|388.7|391.3|389.5|390|388.7|10228
1728286200000|2024-10-07 07:30:00|||||||||9346
1728286500000|2024-10-07 07:35:00|389.9|388.6|391.2|390.4|391.4|390.8|389.7|388.4|3142
1728286800000|2024-10-07 07:40:00|391.6|390.7|391.4|390.8|391.6|390.8|391.4|390.7|2877
1728287100000|2024-10-07 07:45:00|391.5|391.1|391.2|390.2|392.1|391.3|391.2|390.2|4693
1728287400000|2024-10-07 07:50:00|391.3|390.3|390.4|389.4|391.4|391|390.3|389.4|7810
1728287700000|2024-10-07 07:55:00|390.2|389|390.8|389.9|390.8|389.9|390.2|389|1380
1728288000000|2024-10-07 08:00:00|391.8|390.1|391.8|390.5|391.8|390.5|391.7|390.1|896
1728288300000|2024-10-07 08:05:00|391.7|390.7|391|390.3|391.7|390.7|390.2|389.6|10217
1728288600000|2024-10-07 08:10:00|390.9|390.1|390|389.1|390.9|390.3|390|389.1|3917
1728288900000|2024-10-07 08:15:00|389.9|388.3|389.4|389|389.9|389|389|388.2|1277
1728289200000|2024-10-07 08:20:00|389.8|389.1|389.8|389|390|389.2|388.9|388.1|3288
1728289500000|2024-10-07 08:25:00|390.6|389.1|390.6|389.9|390.6|390|390.5|389.1|1482
1728289800000|2024-10-07 08:30:00|390.4|389.2|390.4|390|390.4|390|390.2|389.2|241
1728290100000|2024-10-07 08:35:00|390.5|389.7|389.9|389.1|390.6|389.7|389.8|389.1|1530
1728290400000|2024-10-07 08:40:00|389.8|389.3|389.9|389.4|389.9|389.5|389.8|389.1|841
1728290700000|2024-10-07 08:45:00|390.1|389.3|390.6|390.1|390.6|390.3|390|389.3|6095
1728291000000|2024-10-07 08:50:00|390.5|390.2|390.1|389.6|390.6|390.2|390|389.5|1387
1728291300000|2024-10-07 08:55:00|390.2|389.8|390.3|389.6|390.5|389.8|390.2|389.6|12774
1728291600000|2024-10-07 09:00:00|390.1|389.4|389.9|389.2|390.1|389.5|389|388.4|6937
1728291900000|2024-10-07 09:05:00|390.1|389.3|390|389.1|390.1|389.7|389.9|389.1|2086
1728292200000|2024-10-07 09:10:00|390.1|389.2|389.8|389.2|390.1|389.3|389.7|389.1|1017
1728292500000|2024-10-07 09:15:00|390.1|389.6|390.1|389.5|390.1|389.6|390.1|389.5|7038
1728292800000|2024-10-07 09:20:00|390|389.6|389.9|389.2|390|389.6|389.9|389.2|6180
1728293100000|2024-10-07 09:25:00|390.1|389.6|389.7|389.1|390.1|389.7|389.7|389.1|2611
1728293400000|2024-10-07 09:30:00|389.8|389.2|390.6|390.1|390.6|390.1|389.8|389.2|1984
1728293700000|2024-10-07 09:35:00|391|390.3|391.8|391.3|391.8|391.3|391|390.3|2571
1728294000000|2024-10-07 09:40:00|392.9|391.4|392.1|391.7|393.1|392.1|392|391.4|5324
1728294300000|2024-10-07 09:45:00|392|391.6|392.7|392.4|393.1|392.4|392|391.6|4859
1728294600000|2024-10-07 09:50:00|392.6|392.1|394.1|393.3|394.1|393.4|392.1|391.6|6867
1728294900000|2024-10-07 09:55:00|394.7|393.8|395.2|394.8|395.2|394.8|394.7|393.8|6963
1728295200000|2024-10-07 10:00:00|394.9|394.6|395.8|395|395.8|395|394.5|394.2|4548
1728295500000|2024-10-07 10:05:00|395.9|395.1|395.9|395.4|395.9|395.4|395.7|395.1|6625
1728295800000|2024-10-07 10:10:00|395.8|395.5|396.2|395.8|396.2|395.8|395.7|395.4|17897
1728296100000|2024-10-07 10:15:00|397.1|395.9|397.1|396.6|397.4|397|396.6|395.9|7829
1728296400000|2024-10-07 10:20:00|396.9|396.8|396.3|395.9|396.9|396.9|396.2|395.8|27186
1728296700000|2024-10-07 10:25:00|396.5|396.1|396.3|395.9|396.5|396.1|396.3|395.9|493
1728297000000|2024-10-07 10:30:00|396.4|396|397.1|396.4|397.1|396.4|396.4|395.9|17964
1728297300000|2024-10-07 10:35:00|396.8|396.2|396.6|396.2|396.8|396.2|396.6|396.2|21353
1728297600000|2024-10-07 10:40:00|396.5|396|396.5|395.9|396.5|396|396.5|395.9|6091
1728297900000|2024-10-07 10:45:00|396.6|396.5|397.9|397.1|397.9|397.1|396.6|396.3|13666
1728298200000|2024-10-07 10:50:00|397.8|396.7|397|396.5|397.8|396.7|397|396.5|27513
1728298500000|2024-10-07 10:55:00|396.8|396.6|397.3|396.8|397.4|397.1|396.8|396.5|4570
1728298800000|2024-10-07 11:00:00|397.4|397|398|397.6|398|397.6|397.4|397|603
1728299100000|2024-10-07 11:05:00|398.3|397.9|400|399.3|400|399.5|398.3|397.7|10390
1728299400000|2024-10-07 11:10:00|400.5|399.7|400.2|399.6|401.4|400.9|400|399.6|36379
1728299700000|2024-10-07 11:15:00|400|399.7|400.4|400.1|400.4|400.2|399.8|399.7|17348
1728300000000|2024-10-07 11:20:00|400.6|400.2|400.6|400.1|400.6|400.2|400.5|400.1|3501
1728300300000|2024-10-07 11:25:00|400.5|400.2|400.4|399.9|400.6|400.2|400|399.7|3620
1728300600000|2024-10-07 11:30:00|400.3|399.7|400.3|400.1|400.6|400.3|399.9|399.6|10890
1728300900000|2024-10-07 11:35:00|400.2|400|400.1|399.8|400.2|400|400.1|399.8|10208
1728301200000|2024-10-07 11:40:00|400|399.9|401.2|400.6|401.2|400.6|400|399.8|5197
1728301500000|2024-10-07 11:45:00|401.1|400.2|400.4|399.8|401.1|400.2|400.1|399.8|7549
1728301800000|2024-10-07 11:50:00|||||||||89
1728302100000|2024-10-07 11:55:00|400.3|399.7|400.4|400.1|400.9|400.1|400.1|399.6|2893
1728302400000|2024-10-07 12:00:00|400.3|400|401.2|400.5|401.2|400.5|400.3|399.9|3548
1728302700000|2024-10-07 12:05:00|401|400.6|400.9|400.5|401.2|400.9|400.9|400.5|8805
1728303000000|2024-10-07 12:10:00|401.2|400.6|401|400.4|401.8|401.1|400.8|400.4|8659
1728303300000|2024-10-07 12:15:00|400.4|400.1|400.4|399.6|400.4|400.1|400|399.5|5139
1728303600000|2024-10-07 12:20:00||399.7||399.6||399.7||399.6|3415
1728303900000|2024-10-07 12:25:00|400.3||400.2||400.3||400.2||14726
1728304200000|2024-10-07 12:30:00|400.4|399.8|400.1|399.6|400.4|400.1|400|399.6|2604
1728304500000|2024-10-07 12:35:00|400.2|399.9|400.4|400|400.4|400.2|400|399.8|4442
1728304800000|2024-10-07 12:40:00|401.3|400.1|401.4|400.5|401.4|400.8|401.3|400.1|7473
1728305100000|2024-10-07 12:45:00|401.7|400.6|401.8|401.1|401.8|401.2|401.7|400.6|7038
1728305400000|2024-10-07 12:50:00|401.7|401|401.7|401.3|401.7|401.3|401.4|400.8|5750
1728305700000|2024-10-07 12:55:00|401.9|401.5|403|402.5|403.1|402.6|401.9|401.5|14068
1728306000000|2024-10-07 13:00:00|402.8|402.8|402.5|402|403|402.8|402.4|402|8881
1728306300000|2024-10-07 13:05:00|402.3|402.2|404.1|403.4|404.2|403.8|402.3|402.2|3501
1728306600000|2024-10-07 13:10:00|404.2|403.3|404|403.3|404.2|403.4|403.9|403.2|2499
1728306900000|2024-10-07 13:15:00|403.7|403.8|403.2|402.9|404.1|403.8|403.2|402.9|9339
1728307200000|2024-10-07 13:20:00|403.9|403.1|403.7|403.3|403.9|403.6|403.7|403.1|4909
1728307500000|2024-10-07 13:25:00|403.5|403.1|403.1|402.4|403.6|403.1|402.8|402.3|5537
1728307800000|2024-10-07 13:30:00|403.7|402.5|403.4|402.8|403.7|403.4|403.3|402.5|3718
1728308100000|2024-10-07 13:35:00|403.3|402.9|404.3|403.8|404.5|403.9|403.3|402.8|5125
1728308400000|2024-10-07 13:40:00|404|403.7|402.4|401.9|404.4|404|402.2|401.9|28279
1728308700000|2024-10-07 13:45:00|401.8|401.7|401.7|401|402|401.7|401.1|400.8|13147
1728309000000|2024-10-07 13:50:00|402.2|400.9|403.2|402.6|403.4|402.9|402.1|400.9|61694
1728309300000|2024-10-07 13:55:00|402.2|402|401|400.6|403.3|402.7|400.6|400.3|72295
1728309600000|2024-10-07 14:00:00|401.4|401|401.9|401.4|402|401.4|401|400.6|7772
1728309900000|2024-10-07 14:05:00|402|401.5|402|401.8|402|401.8|401.8|401.4|3464
1728310200000|2024-10-07 14:10:00|402.2|402.1|403.9|403.5|404.7|404.1|402|401.9|17184
1728310500000|2024-10-07 14:15:00|404.7|404.2|404.3|404|405.5|405|404.3|403.9|21611
1728310800000|2024-10-07 14:20:00|404.7|404.3|405.7|405.4|405.7|405.4|404.7|404.3|15289
1728311100000|2024-10-07 14:25:00|405.3|405.1|405.6|404.9|405.6|405.1|404.8|404.4|8826
1728311400000|2024-10-07 14:30:00|405.8|405|405.1|404.8|405.9|405.6|404.5|404|12812
1728311700000|2024-10-07 14:35:00|405|405|403.6|403.3|405.6|405.3|403.3|403.2|16325
1728312000000|2024-10-07 14:40:00|403.7|403.2|403.8|403.5|403.8|403.5|403|402.5|6886
1728312300000|2024-10-07 14:45:00|403.7|403.4|403.8|403.3|404|403.6|403.4|403.1|2443
1728312600000|2024-10-07 14:50:00|403.9|403.6|403.2|402.8|403.9|403.6|402.5|402|10330
1728312900000|2024-10-07 14:55:00|403.5|402.9|403.1|402.8|404|403.6|402.8|402.4|24766
1728313200000|2024-10-07 15:00:00|402.9|402.7|403.7|403.4|403.7|403.4|402.6|402.2|8471
1728313500000|2024-10-07 15:05:00|403.8|403.5|404.6|404.5|404.7|404.5|403|402.7|33973
1728313800000|2024-10-07 15:10:00|404.5|404.3|406|405.7|406|405.7|404.5|404.3|15077
1728314100000|2024-10-07 15:15:00|405.8|405.5|405.7|405.4|406.7|406.4|405.2|405|24156
1728314400000|2024-10-07 15:20:00|405.9|405.5|406.1|405.8|406.4|406.1|405.4|405.1|78610
1728314700000|2024-10-07 15:25:00|406|405.9|405.6|405.2|406.4|406.2|405.3|404.9|23264
1728370800000|2024-10-08 07:00:00|404|397.5|395.8|392.6|404|398.5|395.6|391.9|39735
1728371100000|2024-10-08 07:05:00|397.3|392.7|400.4|399.3|400.4|400.2|397|392.7|8010
1728371400000|2024-10-08 07:10:00|402.1|400.5|401|399.5|402.1|400.5|397.9|397.3|6764
1728371700000|2024-10-08 07:15:00|400.2|399.2|398.3|397.4|400.2|399.2|398.3|397.4|7173
1728372000000|2024-10-08 07:20:00|398.1|397.1|398.1|396.8|398.1|397.1|398.1|396.8|4649
1728372300000|2024-10-08 07:25:00|398|396.9|399.2|398.2|400.1|399.4|397.9|396.9|16761
1728372600000|2024-10-08 07:30:00|400.2|398.6|401.4|400.1|401.4|400.1|399.5|398|9681
1728372900000|2024-10-08 07:35:00|401.3|400|399.8|399.1|401.3|400.1|399.8|399.1|3804
1728373200000|2024-10-08 07:40:00|399.7|399.3|400.7|399.5|400.8|399.5|399.2|398.2|9289
1728373500000|2024-10-08 07:45:00|400.6|399.6|399.7|398.5|400.6|399.6|399.1|397.7|4729
1728373800000|2024-10-08 07:50:00|399|397.5|398.2|396.6|399|397.5|398.2|396.6|1261
1728374100000|2024-10-08 07:55:00|398.1|396.5|398|397.2|398.1|397.2|397.9|396.3|1509
1728374400000|2024-10-08 08:00:00|398.2|397.7|398.8|397.8|398.8|397.9|398|397.2|2940
1728374700000|2024-10-08 08:05:00|398.7|397.9|397.2|396.4|398.7|398.3|397.2|396.4|7722
1728375000000|2024-10-08 08:10:00|397.1|396.5|396.7|395.9|398.3|397.4|396.7|395.9|17642
1728375300000|2024-10-08 08:15:00|396.2|396|394.8|393.6|396.7|396|394.8|393.6|9843
1728375600000|2024-10-08 08:20:00|394.7|393.3|394.1|392.9|394.7|393.3|394.1|392.9|2096
1728375900000|2024-10-08 08:25:00|394|392.7|395.4|394.4|395.4|394.5|393.9|392.7|7628
1728376200000|2024-10-08 08:30:00||394.6||394.6||394.6||394.6|1093
1728376500000|2024-10-08 08:35:00||394.7||395.1||395.1||394.7|12765
1728376800000|2024-10-08 08:40:00|395.1|394.4|394.9|394.4|395.1|394.7|394.7|394.4|5999
1728377100000|2024-10-08 08:45:00|394.8|394.6|396|395.4|396|395.4|394.8|394.4|2432
1728377400000|2024-10-08 08:50:00|395.4|394.6|395.3|394.7|395.4|394.8|395.3|394.6|1932
1728377700000|2024-10-08 08:55:00|||||||||555
1728378000000|2024-10-08 09:00:00|396|395.3|396.1|395.4|396.4|395.8|396|395.3|2604
1728378300000|2024-10-08 09:05:00|396.4|395.8|395.5|395|396.4|395.9|395.4|395|6196
1728378600000|2024-10-08 09:10:00|395.4|395.5|396.5|395.7|396.6|395.7|395.4|395.5|1060
1728378900000|2024-10-08 09:15:00|397|396.3|398.6|398.2|398.6|398.2|397|396.3|989
1728379200000|2024-10-08 09:20:00|399.3|398.3|400.8|399.9|400.8|399.9|399.3|398.3|3380
1728379500000|2024-10-08 09:25:00|401|400|401.3|400.4|401.4|400.4|401|400|494
1728379800000|2024-10-08 09:30:00|401.2|400.5|402.4|401.7|403|402.1|401.2|400.5|3723
1728380100000|2024-10-08 09:35:00|402.3|401.5|401.1|400.3|402.9|402.3|401.1|400.3|5669
1728380400000|2024-10-08 09:40:00|401|400.2|401|400.2|401.7|401|400.9|400|2335
1728380700000|2024-10-08 09:45:00|400.4|399.8|400.3|399.8|400.4|399.8|400.3|399.8|1972
1728381000000|2024-10-08 09:50:00|400.5|399.9|400.5|400.1|400.5|400.1|400.5|399.9|903
1728381300000|2024-10-08 09:55:00|400.8|400.3|400.6|399.9|401.1|400.3|400.4|399.8|3453
1728381600000|2024-10-08 10:00:00|400.3|399.8|400|399.4|400.3|399.8|400|399.4|168
1728381900000|2024-10-08 10:05:00|400.4|399.2|400.4|399.9|400.4|400.1|400.4|399.2|1136
1728382200000|2024-10-08 10:10:00|400.7|400|400|399.1|400.9|400.4|400|399.1|3247
1728382500000|2024-10-08 10:15:00|399.6|399|399.9|399.3|399.9|399.3|399.4|398.8|2155
1728382800000|2024-10-08 10:20:00|400|399|399.5|399|400|399|399.5|399|1227
1728383100000|2024-10-08 10:25:00|400.6|400|400.6|399.9|400.6|400|400.6|399.9|3496
1728383400000|2024-10-08 10:30:00|400.5|400|399.3|398.6|400.5|400.3|399.2|398.5|1423
1728383700000|2024-10-08 10:35:00|399.2|399|399.4|399|399.7|399.2|399.2|399|985
1728384000000|2024-10-08 10:40:00|399.2|398.6|398.7|398.2|399.2|398.6|398.7|398.2|5126
1728384300000|2024-10-08 10:45:00|398.6|398.9|400|399.6|400.3|399.6|398.5|398.9|5580
1728384600000|2024-10-08 10:50:00|399.9|399.4|400.2|399.7|400.2|399.7|399.8|399.4|3779
1728384900000|2024-10-08 10:55:00|400.1|400|399.4|398.8|400.1|400|399.4|398.8|3460
1728385200000|2024-10-08 11:00:00|||||||||1682
1728385500000|2024-10-08 11:05:00|399.3||399.3||399.3||399.3||8917
1728385800000|2024-10-08 11:10:00|400.2|399.8|400.2|399.6|400.8|400|400.2|399.6|2779
1728386100000|2024-10-08 11:15:00|||||||||467
1728386400000|2024-10-08 11:20:00|399.7|399.3|399.7|399.3|399.7|399.3|399.7|399.3|429
1728386700000|2024-10-08 11:25:00|||||||||393
1728387000000|2024-10-08 11:30:00|400.2|399.9|399.6|398.8|400.8|400.1|399.6|398.8|7003
1728387300000|2024-10-08 11:35:00||398.9||398.8||398.9||398.8|517
1728387600000|2024-10-08 11:40:00||398.9||398.8||399||398.8|562
1728387900000|2024-10-08 11:45:00||398.9||398.8||398.9||398.8|157
1728388200000|2024-10-08 11:50:00|399.4|398.9|400.1|399.6|400.1|399.7|399.4|398.9|3107
1728388500000|2024-10-08 11:55:00|399.8|399.4|399.5|399.1|399.8|399.4|399.2|398.8|11618
1728388800000|2024-10-08 12:00:00|399.9|399.5|400.1|399.7|400.1|399.8|399.9|399.5|1284
1728389100000|2024-10-08 12:05:00|399.9|399.6|399.8|399.4|399.9|399.6|399.7|399.4|2177
1728389400000|2024-10-08 12:10:00|399.4|398.9|399.4|399|399.4|399|399.4|398.9|618
1728389700000|2024-10-08 12:15:00|399.3|398.8|398.4|398|399.3|398.8|398.2|397.8|3554
1728390000000|2024-10-08 12:20:00|398.2|397.8|398.2|397.8|398.2|397.8|398.2|397.8|340
1728390300000|2024-10-08 12:25:00|398.9|398.3|398.4|397.8|400.1|399.3|398.4|397.8|5262
1728390600000|2024-10-08 12:30:00|397.9|397|398.6|397.9|399|398.2|397.9|397|3291
1728390900000|2024-10-08 12:35:00|398.5|398|398.6|398.2|398.6|398.2|398.3|398|1270
1728391200000|2024-10-08 12:40:00|398.2|398|398.2|397.9|398.4|398|398|397.8|2419
1728391500000|2024-10-08 12:45:00|398.5|398|399|398.6|399.3|398.9|398.5|398|5058
1728391800000|2024-10-08 12:50:00|398.1|397.5|398.6|398.2|398.6|398.2|398.1|397.5|3677
1728392100000|2024-10-08 12:55:00|398.3|397.9|396.7|396.2|398.3|397.9|396.7|396.2|7209
1728392400000|2024-10-08 13:00:00|397.2|396.8|396.4|395.6|397.2|396.9|396.4|395.6|2408
1728392700000|2024-10-08 13:05:00|396.3|394.9|395.4|394.7|397|396.3|395.4|394.7|3718
1728393000000|2024-10-08 13:10:00|395.2|394.3|395.5|395.3|395.7|395.4|395.2|394.3|4248
1728393300000|2024-10-08 13:15:00||395.2||395.2||395.2||395.2|882
1728393600000|2024-10-08 13:20:00|395|394.5|396.4|395.6|396.4|395.6|394.9|394.5|7478
1728393900000|2024-10-08 13:25:00|396.3|395.7|396.4|395.8|396.4|395.8|396.3|395.7|6453
1728394200000|2024-10-08 13:30:00|396.3|396.1|395.1|394.4|396.3|396.1|395.1|394.4|1105
1728394500000|2024-10-08 13:35:00|395.3|395|396.2|395.6|396.4|395.6|395.3|395|22236
1728394800000|2024-10-08 13:40:00|395.6|395.2|394.3|394|395.6|395.2|394.3|393.9|2146
1728395100000|2024-10-08 13:45:00|394.2|393|394.2|393.7|394.3|394.1|393.3|392.7|5862
1728395400000|2024-10-08 13:50:00|394.5|394.1|394.4|394|394.5|394.1|394.1|393.7|2053
1728395700000|2024-10-08 13:55:00|395|394.1|395.2|394.9|396.3|395.7|394.9|394.1|3428
1728396000000|2024-10-08 14:00:00|395.6|395|396.2|395.6|396.3|395.6|395.6|395|4225
1728396300000|2024-10-08 14:05:00|395.6|395.5|395|394.1|395.7|395.5|394.9|394.1|6296
1728396600000|2024-10-08 14:10:00|394.9|394.6|395.3|394.9|395.7|394.9|394.5|394.6|339
1728396900000|2024-10-08 14:15:00|394.8|394.3|394.7|394.5|394.9|394.5|394.4|393.8|2544
1728397200000|2024-10-08 14:20:00|394.6|394.4|395.1|394.9|395.5|395.2|394.4|394.3|9450
1728397500000|2024-10-08 14:25:00|395.2|394.8|395.4|395|395.4|395|394.8|394.7|8354
1728397800000|2024-10-08 14:30:00|395.3|395.1|395.4|395.2|395.8|395.3|395.3|395.1|4206
1728398100000|2024-10-08 14:35:00|395.2|395|394.9|394.6|395.3|395|394.9|394.6|2883
1728398400000|2024-10-08 14:40:00|395.8|394.7|396.2|395.7|396.3|395.8|395.8|394.7|5039
1728398700000|2024-10-08 14:45:00|395.8|395.8|396.3|395.9|396.4|396|395.2|394.9|2066
1728399000000|2024-10-08 14:50:00|396.4|396|396.6|396.2|396.6|396.2|396.1|395.8|3277
1728399300000|2024-10-08 14:55:00|396.5|396|396.3|395.9|396.5|396.1|396.1|395.8|2519
1728399600000|2024-10-08 15:00:00|396|395.8|396.4|396.1|396.4|396.3|396|395.8|10387
1728399900000|2024-10-08 15:05:00|396.7|396.2|397.1|396.7|397.1|396.7|396.6|396.1|6834
1728400200000|2024-10-08 15:10:00|396.7|396.5|396.4|396.2|397|396.7|396.4|396|3745
1728400500000|2024-10-08 15:15:00|396.3|396.1|396.3|396.1|396.6|396.4|396.1|396|4559
1728400800000|2024-10-08 15:20:00|396.2|395.9|395.3|395|396.3|396|395.2|395|5488
1728401100000|2024-10-08 15:25:00|395.1|394.9|395.6|395.4|395.6|395.4|395.1|394.9|7613
1728457200000|2024-10-09 07:00:00|395|392.7|399.8|398|399.8|398.6|395|392.7|15984
1728457500000|2024-10-09 07:05:00|398.2|396.9|395.6|394.4|398.2|396.9|395.6|394.1|1684
1728457800000|2024-10-09 07:10:00|396.3|394.5|394.8|393.3|396.7|395.3|394|392.8|659
1728458100000|2024-10-09 07:15:00|394.7|393.2|397.9|396.5|397.9|396.5|394|393.1|1230
1728458400000|2024-10-09 07:20:00|399.2|396.6|399.6|398.2|399.6|398.2|398.7|396.6|272
1728458700000|2024-10-09 07:25:00|399.5||399.5||399.5||399.5||728
1728459000000|2024-10-09 07:30:00|398.9|398.2|399.1|398.1|399.4|398.5|397.6|396.7|2467
1728459300000|2024-10-09 07:35:00|399.6|398.2|401.2|400.5|401.2|400.5|399.6|398.2|1771
1728459600000|2024-10-09 07:40:00|401.1|400.6|403|402.1|403.3|402.4|400.1|399.8|10494
1728459900000|2024-10-09 07:45:00|403.1|402.2|404.4|403.8|404.8|403.9|403.1|402.2|25974
1728460200000|2024-10-09 07:50:00|404.7|403.9|405.5|404.7|405.7|405|403.8|403.1|8449
1728460500000|2024-10-09 07:55:00|406.4|404.8|406.4|405.8|407|406.2|406.1|404.8|2772
1728460800000|2024-10-09 08:00:00|406|405.6|405.6|404.9|406.4|405.8|405.4|404.9|5562
1728461100000|2024-10-09 08:05:00|405.5|405|406.1|405.2|406.4|405.6|405|404.9|6480
1728461400000|2024-10-09 08:10:00|407|405.1|407.3|406.5|408|407.1|406.9|405.1|770
1728461700000|2024-10-09 08:15:00|408.2|406.8|407|406.5|408.2|407.3|407|406.5|8453
1728462000000|2024-10-09 08:20:00|406.8|406.4|408.1|407.3|408.1|407.3|406.5|406.2|7750
1728462300000|2024-10-09 08:25:00|407.1|406.7|407.7|407|407.8|407|405.6|405|15791
1728462600000|2024-10-09 08:30:00|408.1|407.2|409.2|408.6|410|409.7|407.8|407.2|16938
1728462900000|2024-10-09 08:35:00|409.4|408.7|407.9|407.5|409.5|408.9|407.9|407.3|17486
1728463200000|2024-10-09 08:40:00|408.5|407.4|408.1|407.5|408.5|408|408.1|407.4|4780
1728463500000|2024-10-09 08:45:00|407.3|407|406.4|405.8|407.3|407|406.4|405.8|9465
1728463800000|2024-10-09 08:50:00|406.5||406.2||406.5||406.2||4528
1728464100000|2024-10-09 08:55:00|407.1|406.5|407.8|407.1|407.8|407.1|407.1|406.5|1297
1728464400000|2024-10-09 09:00:00|407.9|407.2|407.7|407.2|408.4|408|407.7|407.1|2376
1728464700000|2024-10-09 09:05:00||406.9||407.2||407.3||406.9|16253
1728465000000|2024-10-09 09:10:00|407.6|407|406|405.8|407.7|407.4|406|405.8|8087
1728465300000|2024-10-09 09:15:00|406.4|405.9|406.4|405.7|406.4|405.9|406.3|405.5|1944
1728465600000|2024-10-09 09:20:00||405.8||405.8||405.8||405.8|5198
1728465900000|2024-10-09 09:25:00|407.1|406.9|407.9|407.3|407.9|407.3|407.1|406.9|5089
1728466200000|2024-10-09 09:30:00|407.5|407.5|407.5|407|407.7|407.5|407.5|407|4374
1728466500000|2024-10-09 09:35:00|407.8|407.4|407.4|407|407.8|407.4|407.4|407|2786
1728466800000|2024-10-09 09:40:00|407.8|407.6|407.4|407.2|408.2|407.8|407.3|407|5541
1728467100000|2024-10-09 09:45:00|407.3|407|407.3|406.9|407.3|407|407.2|406.9|1943
1728467400000|2024-10-09 09:50:00|407.7|407|407.4|407.1|407.8|407.4|407.4|407|7679
1728467700000|2024-10-09 09:55:00|407.3|406.9|407.1|406.7|407.3|406.9|407.1|406.7|13639
1728468000000|2024-10-09 10:00:00|406.9|406.6|407.4|406.8|407.4|406.9|406.1|405.7|7273
1728468300000|2024-10-09 10:05:00|407.2|406.7|405.9|405.7|407.2|406.7|405.9|405.7|5028
1728468600000|2024-10-09 10:10:00|405.7|405.4|406|405.5|406|405.5|405.5|405.4|1706
1728468900000|2024-10-09 10:15:00|406.5|405.6|407|406.5|407|406.5|406.5|405.5|1522
1728469200000|2024-10-09 10:20:00|406.9|406.3|406.1|405.6|406.9|406.3|406|405.6|4823
1728469500000|2024-10-09 10:25:00|405.7|405.3|405.7|405.4|405.7|405.4|405.3|405|5332
1728469800000|2024-10-09 10:30:00|405.8|406|406.5|406|406.6|406|405.8|405.9|1573
1728470100000|2024-10-09 10:35:00|406.9|406.3|407.2|406.5|407.2|406.5|406.5|406.2|6202
1728470400000|2024-10-09 10:40:00|407|407.1|408|407.1|408|407.1|407|407.1|2260
1728470700000|2024-10-09 10:45:00|407.9|407.2|406.7|406|408|407.3|406.6|406|8298
1728471000000|2024-10-09 10:50:00|406.8|406.4|406.9|406.4|406.9|406.5|406.8|406.2|5892
1728471300000|2024-10-09 10:55:00|406.4|406.3|407.3|406.9|407.7|406.9|406.4|406|8607
1728471600000|2024-10-09 11:00:00|407.2|407|407.2|406.8|407.2|407|407.2|406.8|4924
1728471900000|2024-10-09 11:05:00|407|406.9|406|405.5|407|406.9|406|405.5|17325
1728472200000|2024-10-09 11:10:00|406.4|406|407.4|406.7|407.4|406.7|406.4|406|7373
1728472500000|2024-10-09 11:15:00|406.7|407|407.1|406.8|407.1|407|406.7|406.4|3137
1728472800000|2024-10-09 11:20:00|406.6|406.9|408|407.4|408.2|407.5|406.6|406.5|28348
1728473100000|2024-10-09 11:25:00|407.8|407.2|407.8|407.2|408|407.6|407.7|407.2|3271
1728473400000|2024-10-09 11:30:00|407.7|407.1|407.4|406.9|407.7|407.2|407.3|406.9|1153
1728473700000|2024-10-09 11:35:00|407.5||407.5||407.5||407.5||1389
1728474000000|2024-10-09 11:40:00|||||||||6150
1728474300000|2024-10-09 11:45:00|407|406.7|406.8|406.5|407.1|406.7|406.8|406.5|1679
1728474600000|2024-10-09 11:50:00|407.5|407|407.4|407.1|408|407.1|407.4|407|2832
1728474900000|2024-10-09 11:55:00|407.3|407|407.4|407|407.4|407.1|407.1|406.9|4185
1728475200000|2024-10-09 12:00:00|407.3|406.9|407.9|407.2|407.9|407.2|407.3|406.9|3014
1728475500000|2024-10-09 12:05:00|407.8|407.7|408.8|408.2|408.8|408.3|407.8|407.7|23445
1728475800000|2024-10-09 12:10:00|409.3|408.3|409.2|408.6|409.3|408.7|408.8|408.3|1186
1728476100000|2024-10-09 12:15:00|409.3|408.7|409.4|408.6|409.4|408.7|409|408.6|2095
1728476400000|2024-10-09 12:20:00|409.3||409.1||409.3||409.1||10403
1728476700000|2024-10-09 12:25:00|409.2|408.7|409.4|409|409.9|409.4|409.2|408.7|33383
1728477000000|2024-10-09 12:30:00|409.5|408.8|410|409.4|410|409.4|409.2|408.8|6130
1728477300000|2024-10-09 12:35:00|||||||||4040
1728477600000|2024-10-09 12:40:00|409.9|409.5|408.2|407.9|410|409.5|408|407.5|4988
1728477900000|2024-10-09 12:45:00||407.8||407.8||407.8||407.8|828
1728478200000|2024-10-09 12:50:00|408.7|407.9|408.5|408|408.7|408|408.5|407.9|1575
1728478500000|2024-10-09 12:55:00|||||||||4880
1728478800000|2024-10-09 13:00:00|||||||||2320
1728479100000|2024-10-09 13:05:00|408.4|407.9|407.7|407.6|408.4|407.9|407.7|407.6|2569
1728479400000|2024-10-09 13:10:00|408|407.7|407.9|407.6|408|407.7|407.9|407.6|4846
1728479700000|2024-10-09 13:15:00|408|407.7|407.7|407.4|408|407.7|407.6|407.4|3178
1728480000000|2024-10-09 13:20:00|407.1|406.7|408.6|407.9|408.6|407.9|407.1|406.7|2937
1728480300000|2024-10-09 13:25:00|408.1|407.7|407.9|407.4|408.1|407.7|407.9|407.4|2122
1728480600000|2024-10-09 13:30:00|407.8|407.9|407.5|406.9|408.2|407.9|407.5|406.9|1845
1728480900000|2024-10-09 13:35:00|408.1|407|408.4|408.1|408.9|408.2|408.1|407|3021
1728481200000|2024-10-09 13:40:00|409|408.4|409.9|409.4|409.9|409.4|409|408.4|14279
1728481500000|2024-10-09 13:45:00|410|409.5|409.4|409.2|410|409.5|409.4|409.2|9944
1728481800000|2024-10-09 13:50:00|409.7|409.3|409.3|408.9|409.7|409.5|409.2|408.9|15423
1728482100000|2024-10-09 13:55:00|409.1|409|409.1|409|409.1|409.1|409.1|409|6956
1728482400000|2024-10-09 14:00:00|409|408.8|408.8|408.6|409|408.8|408.8|408.6|7607
1728482700000|2024-10-09 14:05:00|408.7|408.5|410|409.8|410|409.9|408.6|408.5|6604
1728483000000|2024-10-09 14:10:00|410.9|409.9|408.8|408.5|410.9|410.5|408.8|408.5|23297
1728483300000|2024-10-09 14:15:00|408.3|408.1|407.5|407.2|408.9|408.4|407.1|406.7|20993
1728483600000|2024-10-09 14:20:00|407.2|407.4|407.1|406.9|407.6|407.4|407.1|406.8|5867
1728483900000|2024-10-09 14:25:00|407.4|407|409|408.5|409|408.5|407.3|407|7169
1728484200000|2024-10-09 14:30:00|408.9|409|409.2|408.7|409.5|409.2|408.9|408.7|5009
1728484500000|2024-10-09 14:35:00|409.1|408.5|408.2|407.7|409.1|408.5|408|407.7|6734
1728484800000|2024-10-09 14:40:00|407.5|406.9|407.5|407|408|407.6|407.4|406.8|2520
1728485100000|2024-10-09 14:45:00|407.4|407.1|406.9|406.4|407.7|407.4|406.9|406.4|11520
1728485400000|2024-10-09 14:50:00|406.8|406.3|405.5|405.2|406.8|406.3|405.5|405.2|921
1728485700000|2024-10-09 14:55:00|405.3|404.7|402.1|401.6|405.3|404.7|402.1|401.5|9933
1728486000000|2024-10-09 15:00:00|402|402.1|402.2|401.8|402.6|402.1|400.4|399.9|11478
1728486300000|2024-10-09 15:05:00|403.1|402.5|403.6|403.2|403.7|403.3|402.2|401.8|14192
1728486600000|2024-10-09 15:10:00|403.3|403|402.6|402.3|403.5|403.4|402.6|402.3|16540
1728486900000|2024-10-09 15:15:00|402.8|402.4|402.3|402.1|403.2|402.9|402|401.8|17876
1728487200000|2024-10-09 15:20:00|402.1|401.9|402.1|401.8|402.2|402.1|401.4|401.3|14148
1728487500000|2024-10-09 15:25:00|402.2|401.9|402.9|402.4|403|402.4|402.1|401.9|16874
1728543600000|2024-10-10 07:00:00|403.2|400.4|403.3|401.6|403.7|401.6|400.2|397.1|29526
1728543900000|2024-10-10 07:05:00|404.1|401.5|404.5|403|405.3|403.4|402.5|401.5|4773
1728544200000|2024-10-10 07:10:00|404.4|402.7|401.9|401.1|404.4|403.1|401.9|401.1|4673
1728544500000|2024-10-10 07:15:00|401.4|400.9|401.8|401.1|401.8|401.1|401.2|400.9|3733
1728544800000|2024-10-10 07:20:00|402.1|401.4|401.7|401.2|402.5|401.5|401.2|400|2965
1728545100000|2024-10-10 07:25:00|402.5|401.5|400.7|400.1|402.5|401.5|400.7|400.1|2991
1728545400000|2024-10-10 07:30:00|400.1|399.4|400.2|399.3|400.6|399.9|399.8|399.3|6028
1728545700000|2024-10-10 07:35:00|400.1|399.4|400.2|399.3|400.2|399.4|399.8|399.3|1184
1728546000000|2024-10-10 07:40:00|400.4|399.6|399.8|398.9|400.4|399.6|399.5|398.8|6565
1728546300000|2024-10-10 07:45:00|399.7|399.3|399.4|398.7|399.8|399.3|399|398.4|9228
1728546600000|2024-10-10 07:50:00|399|398.5|399|398.4|399.1|398.7|398.9|398.4|2924
1728546900000|2024-10-10 07:55:00|398.9|398.5|399.2|398.6|399.4|398.9|398.8|398.4|2913
1728547200000|2024-10-10 08:00:00|399.4|399|399.8|399.3|399.8|399.3|399.4|399|1072
1728547500000|2024-10-10 08:05:00|399.9|399.5|401.4|400.3|401.6|400.3|399.9|399.5|3273
1728547800000|2024-10-10 08:10:00|401.3|400|400|399.4|401.3|400|399.7|399.4|4640
1728548100000|2024-10-10 08:15:00|399.5|399.2|399.9|399.4|399.9|399.4|399.4|399|7820
1728548400000|2024-10-10 08:20:00||399.5||399.5||399.5||399.5|2000
1728548700000|2024-10-10 08:25:00|400|400.3|399.9|399.1|400.6|400.3|399.8|399.1|17153
1728549000000|2024-10-10 08:30:00|399.8||399.7||399.8||399.7||1863
1728549300000|2024-10-10 08:35:00|||||||||10
1728549600000|2024-10-10 08:40:00|399.9|399.7|399.7|399.1|399.9|399.7|399.7|399.1|1047
1728549900000|2024-10-10 08:45:00|399.8|398.9|399.3|398.6|399.8|399|398.5|398|5802
1728550200000|2024-10-10 08:50:00|399.2|398.7|399.1|398.5|399.2|398.7|399.1|398.5|936
1728550500000|2024-10-10 08:55:00|398.8|398.4|398.8|398.4|398.8|398.4|398.8|398.4|160
1728550800000|2024-10-10 09:00:00|398.6|398.2|397.1|396.5|398.6|398.3|397|396.4|1892
1728551100000|2024-10-10 09:05:00|397|396.4|396.4|396|397.1|396.5|396.3|395.9|5603
1728551400000|2024-10-10 09:10:00|396|395.8|397.7|397.1|397.7|397.1|396|395.8|5233
1728551700000|2024-10-10 09:15:00|397.8|397.2|397.8|397.5|397.8|397.5|397.8|397.2|1138
1728552000000|2024-10-10 09:20:00|398.4|398.2|399.2|398.4|399.3|398.4|398.4|398.2|2424
1728552300000|2024-10-10 09:25:00|399.6|398.5|401.8|400.6|401.8|400.6|399.5|398.5|7301
1728552600000|2024-10-10 09:30:00|401.9|400.9|402.4|401.3|402.4|401.3|401.9|400.9|1022
1728552900000|2024-10-10 09:35:00|403|401.9|402.9|401.9|403|401.9|402.9|401.9|2698
1728553200000|2024-10-10 09:40:00|402.8|402|404.2|403.8|404.3|404|402.8|402|4540
1728553500000|2024-10-10 09:45:00|||||||||3803
1728553800000|2024-10-10 09:50:00|404|403.6|404.1|403.5|404.1|403.6|404|403.5|648
1728554100000|2024-10-10 09:55:00|404.6|403.6|406.4|405.5|406.4|405.5|404.6|403.6|6845
1728554400000|2024-10-10 10:00:00|406.8|405.7|406.6|406.2|406.8|406.2|406.6|405.7|1485
1728554700000|2024-10-10 10:05:00|406.8|406.4|407.5|406.8|408.5|407.9|406.8|406.4|17783
1728555000000|2024-10-10 10:10:00|407.4|406.4|406.6|405.9|407.4|406.4|406.6|405.8|752
1728555300000|2024-10-10 10:15:00|406.7|406|406.8|406.2|406.8|406.2|406.7|406|151
1728555600000|2024-10-10 10:20:00|406.7|406|406.6|406.1|406.7|406.1|406.3|405.7|3771
1728555900000|2024-10-10 10:25:00|406.4|406|406.4|405.8|406.4|406|406.4|405.8|2529
1728556200000|2024-10-10 10:30:00|406.3|405.9|407.3|406.6|407.3|406.6|405.5|405.1|22216
1728556500000|2024-10-10 10:35:00|406.7|406.1|405.4|404.9|406.7|406.1|405.4|404.9|3539
1728556800000|2024-10-10 10:40:00|405.1|404.7|405.9|405.2|406.6|405.8|405.1|404.7|4473
1728557100000|2024-10-10 10:45:00|406|405.6|406.2|405.3|406.5|405.6|406|405.3|8219
1728557400000|2024-10-10 10:50:00||405.4||405.4||405.4||405.4|15
1728557700000|2024-10-10 10:55:00|407.1|406.5|406.6|406|407.4|406.7|406.5|406|1660
1728558000000|2024-10-10 11:00:00|||||||||1063
1728558300000|2024-10-10 11:05:00|405.8|405.4|405.8|405.4|405.8|405.4|405.8|405.4|3042
1728558600000|2024-10-10 11:10:00|405.6|405.1|405.5|405.1|405.6|405.1|405.5|405.1|2683
1728558900000|2024-10-10 11:15:00|405.8|405|405.8|405.1|405.8|405.2|405.8|405|153
1728559200000|2024-10-10 11:20:00|406.3|405|406.3|405.5|406.3|405.5|406.3|405|16440
1728559500000|2024-10-10 11:25:00|||||||||3461
1728559800000|2024-10-10 11:30:00|406.2||406.3||406.3||406.2||638
1728560100000|2024-10-10 11:35:00|406.4|405.6|406.4|405.8|406.4|405.8|406.4|405.6|2124
1728560400000|2024-10-10 11:40:00|406.9|405.9|406.3|405.9|406.9|406.3|406.3|405.9|283
1728560700000|2024-10-10 11:45:00|406.7||406.8||406.8||406.6||1034
1728561000000|2024-10-10 11:50:00|406.7|405.8|406.2|405.7|406.7|405.8|406.2|405.7|5223
1728561300000|2024-10-10 11:55:00|406.3|405.6|407.3|406.5|407.3|406.5|406.3|405.6|845
1728561600000|2024-10-10 12:00:00|||||||||2298
1728561900000|2024-10-10 12:05:00|407.2|406.6|406.7|406.1|407.3|406.8|406.3|405.9|9029
1728562200000|2024-10-10 12:10:00|407.2|406.4|405.9|404.6|407.2|406.4|405.9|404.5|10606
1728562500000|2024-10-10 12:15:00|405.7|403.7|403.1|402.7|405.7|403.8|403.1|402.7|4783
1728562800000|2024-10-10 12:20:00|403|402.5|402.3|401.3|403|402.5|402.1|401.3|499
1728563100000|2024-10-10 12:25:00|402.5|401.4|403.4|402.6|404|402.7|402.5|401.4|3471
1728563400000|2024-10-10 12:30:00|403.7|402.3|402.8|401.6|404|402.3|400.8|398.7|4676
1728563700000|2024-10-10 12:35:00|402.4|401.4|402.8|401.6|402.8|401.7|402|401.4|9965
1728564000000|2024-10-10 12:40:00|402.7|400.7|401.8|400.9|402.7|400.9|400.9|400|10571
1728564300000|2024-10-10 12:45:00|402.2|401|402.4|401.8|402.4|402|402.2|401|1831
1728564600000|2024-10-10 12:50:00|402.3|401.9|402.7|402.2|402.7|402.2|402.3|401.9|2478
1728564900000|2024-10-10 12:55:00|402.4|402.1|402.5|401.8|402.7|402.1|402.2|401.8|937
1728565200000|2024-10-10 13:00:00|402.6|402.5|406.2|405.1|406.3|405.1|402.6|402.5|4375
1728565500000|2024-10-10 13:05:00|406|404.6|405.5|405.1|406.3|405.2|404|403.7|16139
1728565800000|2024-10-10 13:10:00|405.2|404.9|404.5|404.3|405.5|405.3|404.5|404.2|6079
1728566100000|2024-10-10 13:15:00|405.4|404.8|405|404.7|406|405.3|404.7|404.2|3964
1728566400000|2024-10-10 13:20:00|404.9|404.6|406|405.5|406.4|406|404.8|404.6|13046
1728566700000|2024-10-10 13:25:00|406.1|405.6|406.3|405.8|406.5|405.9|405.6|405.3|2856
1728567000000|2024-10-10 13:30:00|405.9|405.6|404.4|403.9|405.9|405.6|404.4|403.9|16421
1728567300000|2024-10-10 13:35:00|403.7|403.8|402.1|401.6|403.7|403.8|401.9|401.6|5195
1728567600000|2024-10-10 13:40:00|402.5|401.7|402.7|402.1|403|402.6|402|401.7|8630
1728567900000|2024-10-10 13:45:00|402.8|402.2|402.8|402.5|403.3|402.9|402.8|402.2|5864
1728568200000|2024-10-10 13:50:00|403.1|402.6|404.2|403.7|404.2|403.7|403.1|402.6|2072
1728568500000|2024-10-10 13:55:00|404.1|403.6|403.8|403.6|404.5|404|403.8|403.6|8269
1728568800000|2024-10-10 14:00:00|404.1|403.7|405.6|405.2|405.6|405.2|404.1|403.6|9274
1728569100000|2024-10-10 14:05:00|406|405.3|405.3|404.7|406|405.5|405.1|404.7|6864
1728569400000|2024-10-10 14:10:00|405|404.8|405.4|405|405.8|405.4|405|404.8|3571
1728569700000|2024-10-10 14:15:00|405.2|404.9|405.3|404.8|405.3|405|405.2|404.8|11750
1728570000000|2024-10-10 14:20:00|404.5|403.9|404.7|404.4|404.7|404.4|404.5|403.9|5579
1728570300000|2024-10-10 14:25:00|405.6|405.2|406|405.6|406|405.6|405.6|405.2|1884
1728570600000|2024-10-10 14:30:00|405.6|405.3|405.7|405.3|405.7|405.3|404.9|404.6|5242
1728570900000|2024-10-10 14:35:00|405.6|405.4|404.5|404.1|405.7|405.4|404.4|404.1|12594
1728571200000|2024-10-10 14:40:00|404.4|404.2|404.8|404.5|404.8|404.6|404.4|404.2|3139
1728571500000|2024-10-10 14:45:00|404.6|404.2|403.7|403.3|404.7|404.2|403.7|403.3|5812
1728571800000|2024-10-10 14:50:00|403.6|403.1|403.6|403.2|403.9|403.5|403.1|403|2496
1728572100000|2024-10-10 14:55:00|403.7|403.3|403.2|403|403.8|403.5|403.1|402.9|5072
1728572400000|2024-10-10 15:00:00|403.3|403.1|403.9|403.6|404|403.7|403.3|403.1|6537
1728572700000|2024-10-10 15:05:00|403.8|403.5|404.3|404|404.6|404.3|403.7|403.3|3005
1728573000000|2024-10-10 15:10:00|404.6|404.4|405.5|405.1|405.5|405.1|404.5|404.3|4694
1728573300000|2024-10-10 15:15:00|406|405.2|406.6|406.2|406.6|406.2|405.1|405|8330
1728573600000|2024-10-10 15:20:00|406.3|405.9|406.2|405.9|406.4|406.3|405.9|405.6|10941
1728573900000|2024-10-10 15:25:00|406|405.8|406.3|405.8|406.4|406|405.7|405.5|15434
1728630000000|2024-10-11 07:00:00|402.9|397.3|398.3|396.4|402.9|398.2|396.3|393.9|23199
1728630300000|2024-10-11 07:05:00|398.2|396.3|398.3|397.1|398.3|397.2|397.2|396.3|8381
1728630600000|2024-10-11 07:10:00|398.2|398|400|398.7|400|398.7|397|396.2|11841
1728630900000|2024-10-11 07:15:00|399.9|398.8|401|400.2|401.3|400.2|399.9|398.8|1471
1728631200000|2024-10-11 07:20:00|400.9|400|400.3|399.3|400.9|400|400.2|399.3|7164
1728631500000|2024-10-11 07:25:00|400.4|400.3|400.5|400|401.4|400.4|400.1|400|11738
1728631800000|2024-10-11 07:30:00|400.2|399.7|400.8|400.1|400.8|400.2|400.1|399.6|1329
1728632100000|2024-10-11 07:35:00|400.7|400|400.3|399.4|400.8|400|400.3|399.4|584
1728632400000|2024-10-11 07:40:00|400.1|399.1|399.8|399.2|400.1|399.2|399.8|399.1|1575
1728632700000|2024-10-11 07:45:00|400.1|399.3|400|399.3|400.1|399.5|399.3|398.6|18472
1728633000000|2024-10-11 07:50:00|400.3|399.4|401.5|400.8|401.5|400.8|400.3|399.4|11947
1728633300000|2024-10-11 07:55:00|402.1|401.3|402.2|401.6|402.2|401.8|402|401.3|2058
1728633600000|2024-10-11 08:00:00|401.4|401.2|401.7|401|401.7|401.2|401.2|400.9|931
1728633900000|2024-10-11 08:05:00|401.9|401.1|401.5|401|401.9|401.3|401.5|401|815
1728634200000|2024-10-11 08:10:00|401.8|401.3|402.2|401.8|402.2|401.8|401.8|401.3|829
1728634500000|2024-10-11 08:15:00|402.1|401.9|401|400.4|402.2|401.9|401|400.4|1309
1728634800000|2024-10-11 08:20:00|400.9||400.9||400.9||400.9||457
1728635100000|2024-10-11 08:25:00|400.8||400.8||400.8||400.8||6144
1728635400000|2024-10-11 08:30:00|400.9|400.5|402.2|401.6|402.2|401.6|400.9|400.5|1058
1728635700000|2024-10-11 08:35:00|402.5|401.7|403.6|402.9|403.8|402.9|402.5|401.7|1227
1728636000000|2024-10-11 08:40:00|404|403|404.2|403.6|404.3|403.6|404|403|32
1728636300000|2024-10-11 08:45:00|404.3|403.7|402.9|402.3|404.3|403.7|402.8|402.3|3642
1728636600000|2024-10-11 08:50:00|402.7|402.2|403.1|402.8|403.2|402.9|402.4|402.1|9966
1728636900000|2024-10-11 08:55:00|403.2|402.5|404.2|403.6|404.2|403.6|402.9|402.5|2796
1728637200000|2024-10-11 09:00:00|403.6|403.7|403.8|403.3|404|403.7|403.5|403.1|10611
1728637500000|2024-10-11 09:05:00|403.7|403.4|404|403.4|404|403.4|403.7|403.4|1097
1728637800000|2024-10-11 09:10:00|404.6|403.5|404.6|404.1|404.6|404.1|404.6|403.5|1422
1728638100000|2024-10-11 09:15:00|404.3|404.3|402.7|402.1|404.4|404.3|402.7|402.1|6852
1728638400000|2024-10-11 09:20:00|403.3|403.1|403.6|403.3|403.6|403.3|403.3|403.1|762
1728638700000|2024-10-11 09:25:00|403.5|403.2|403.5|403.2|403.5|403.2|403.5|403.2|473
1728639000000|2024-10-11 09:30:00|403|402.7|402.6|402.2|403|402.7|402.6|402.2|1590
1728639300000|2024-10-11 09:35:00|403.2|402.3|403.6|402.9|403.6|402.9|403.2|402.3|323
1728639600000|2024-10-11 09:40:00|403.1|403|403.1|402.6|403.1|403|403.1|402.6|1697
1728639900000|2024-10-11 09:45:00|402.9|402.5|403.4|402.8|403.4|402.8|402.9|402.5|1481
1728640200000|2024-10-11 09:50:00|||||||||258
1728640500000|2024-10-11 09:55:00|403.3|402.3|403.1|402.5|403.3|402.5|403|402.3|1599
1728640800000|2024-10-11 10:00:00|||||||||187
1728641100000|2024-10-11 10:05:00|||||||||424
1728641400000|2024-10-11 10:10:00|402.7|402.4|403.4|402.9|403.4|402.9|402.7|402.4|584
1728641700000|2024-10-11 10:15:00|403.3|402.8|403.2|402.7|403.3|402.8|403.2|402.7|909
1728642000000|2024-10-11 10:20:00|403.1|402.6|403.1|402.8|403.3|402.8|402.7|402.3|3032
1728642300000|2024-10-11 10:25:00|402.8|403|402.8|402.4|402.8|403|402.8|402.4|11564
1728642600000|2024-10-11 10:30:00|402.9||403||403||402.9||265
1728642900000|2024-10-11 10:35:00|403.3|402.5|403|402.7|403.3|402.7|403|402.5|1626
1728643200000|2024-10-11 10:40:00|403.3|402.9|404.2|403.8|404.2|403.8|403.3|402.9|2592
1728643500000|2024-10-11 10:45:00|404.7|404|404.2|403.6|404.7|404|403.6|403.2|2516
1728643800000|2024-10-11 10:50:00|404.1|403.5|404.3|403.4|404.4|403.9|403.9|403.4|1462
1728644100000|2024-10-11 10:55:00|404.1||404||404.1||404||106
1728644400000|2024-10-11 11:00:00|404.1||404||404.1||404||288
1728644700000|2024-10-11 11:05:00|404.2|403.8|404.3|403.8|404.3|403.8|404.2|403.8|3
1728645000000|2024-10-11 11:10:00|404.4||404.4||404.4||404.4||126
1728645300000|2024-10-11 11:15:00|404.3|403.2|403.6|403.2|404.3|403.2|403.6|403.2|1230
1728645600000|2024-10-11 11:20:00|403.2|402.9|403.8|403.2|404.1|403.3|403.1|402.9|1749
1728645900000|2024-10-11 11:25:00|403.2|402.9|402.8|402.4|403.2|402.9|402.8|402.4|1615
1728646200000|2024-10-11 11:30:00|||||||||68
1728646500000|2024-10-11 11:35:00|403.2|402.9|403.2|402.7|403.2|402.9|403.2|402.7|1918
1728646800000|2024-10-11 11:40:00|402.5|402.8|402.4|402.1|402.5|402.9|402.4|402.1|2174
1728647100000|2024-10-11 11:45:00|402.3|401.8|402.8|402.2|402.8|402.2|402.2|401.8|518
1728647400000|2024-10-11 11:50:00|||||||||59
1728647700000|2024-10-11 11:55:00||402.3||402.4||402.4||402.3|700
1728648000000|2024-10-11 12:00:00|402.7|402.3|402.3|402.2|402.7|402.3|402.3|402.2|526
1728648300000|2024-10-11 12:05:00|402.2|401.9|402|401.5|402.2|401.9|401.8|401.1|2040
1728648600000|2024-10-11 12:10:00|401.9|401.4|401.2|400.8|401.9|401.4|401.2|400.8|5173
1728648900000|2024-10-11 12:15:00|401.1|401|402.5|402.1|403|402.2|401.1|401|4106
1728649200000|2024-10-11 12:20:00|402.8|402|401.8|401.4|402.9|402|401.8|401.4|2953
1728649500000|2024-10-11 12:25:00|401.4|401.1|402.6|402.1|402.6|402.1|401.4|401.1|2057
1728649800000|2024-10-11 12:30:00|402.8|402.5|403.3|402.7|406.3|404.4|402.7|402.3|11419
1728650100000|2024-10-11 12:35:00||402.6||402.6||402.6||402.6|751
1728650400000|2024-10-11 12:40:00|403.2||403.3||403.3||403.2||350
1728650700000|2024-10-11 12:45:00|402.7|402.3|402.6|402.1|402.7|402.3|402.3|402|5183
1728651000000|2024-10-11 12:50:00|402.5|401.7|402.3|401.6|402.6|401.8|402.2|401.5|6316
1728651300000|2024-10-11 12:55:00|402.2|401.7|401.2|400.7|402.2|401.7|401.2|400.5|1982
1728651600000|2024-10-11 13:00:00|400.9|400.5|400.4|399.9|400.9|400.5|400.4|399.9|1776
1728651900000|2024-10-11 13:05:00|400.2|399.8|400|399.5|400.2|399.8|400|399.5|2360
1728652200000|2024-10-11 13:10:00|399.9|399.8|399.3|398.9|400.1|399.8|399.3|398.9|13105
1728652500000|2024-10-11 13:15:00|399.2|398.6|397.8|397.4|399.2|398.6|397.7|397.4|8322
1728652800000|2024-10-11 13:20:00|397.7|397.3|396.1|395.5|397.7|397.3|394.8|394.4|27319
1728653100000|2024-10-11 13:25:00|396.2|395.6|399.1|398.2|399.1|398.2|396.2|395.6|18875
1728653400000|2024-10-11 13:30:00|399.2|398.3|400.9|400|400.9|400|399.2|398.3|2365
1728653700000|2024-10-11 13:35:00|400.1|399.7|401|400.6|401.3|400.7|399.9|399.4|20827
1728654000000|2024-10-11 13:40:00|400.9|400.9|400.3|399.9|401.7|401|400.3|399.9|10034
1728654300000|2024-10-11 13:45:00|399.9|400|398.5|398.2|399.9|400|398.2|397.8|8049
1728654600000|2024-10-11 13:50:00|398.8|398.4|399.7|399.5|400.1|399.7|398.7|398.4|10253
1728654900000|2024-10-11 13:55:00|400|399.6|398.9|398.3|400.1|399.7|398.9|398.3|3798
1728655200000|2024-10-11 14:00:00|399|398.8|399|398.8|400.5|400.3|398.9|398.6|17644
1728655500000|2024-10-11 14:05:00|399.8|399.4|399.1|398.8|399.8|399.4|399.1|398.8|4595
1728655800000|2024-10-11 14:10:00|399.2|398.9|399.2|398.8|399.2|399|398.8|398.3|8323
1728656100000|2024-10-11 14:15:00|399.1|398.7|398.6|398.2|399.1|398.7|398.6|398.2|519
1728656400000|2024-10-11 14:20:00|398.5|397.8|398.3|398|398.5|398.3|398.2|397.8|5168
1728656700000|2024-10-11 14:25:00|398|397.8|398.1|397.7|398.1|397.8|397.1|396.6|57500
1728657000000|2024-10-11 14:30:00|398|397.2|393.7|393.3|398|397.2|393.7|393.1|15247
1728657300000|2024-10-11 14:35:00|393.2|392.7|392.5|391.9|393.2|392.7|392.5|391.8|32218
1728657600000|2024-10-11 14:40:00|393.1|392.9|391.9|391.4|393.2|393|391.7|391.3|27837
1728657900000|2024-10-11 14:45:00|392.5|391.7|392.1|391.5|392.7|392.6|392|391.5|31711
1728658200000|2024-10-11 14:50:00|392.2|391.6|393|392.6|393.1|392.6|391.6|391.5|22679
1728658500000|2024-10-11 14:55:00|393.2|392.8|393.9|393.4|393.9|393.4|393.2|392.8|3342
1728658800000|2024-10-11 15:00:00|393.8|393.5|393.3|392.9|394.1|393.9|393.1|392.9|15644
1728659100000|2024-10-11 15:05:00|393.2|392.8|392.6|392.3|393.8|393.4|392.3|392.2|22196
1728659400000|2024-10-11 15:10:00|392.5|392.4|393.8|393.3|393.8|393.3|392.1|392|46690
1728659700000|2024-10-11 15:15:00|393.9|393.4|394|393.6|394|393.7|392.3|392.2|22451
1728660000000|2024-10-11 15:20:00|394.3|393.8|393.9|393.7|394.3|394.1|393.9|393.6|10028
1728660300000|2024-10-11 15:25:00|394.2|393.8|395.9|394.1|395.9|394.3|393.9|393.8|4468
1728889200000|2024-10-14 07:00:00|394.2|385.7|396.3|394.3|398.7|396.4|392.2|385.7|22407
1728889500000|2024-10-14 07:05:00|394.9|393.4|392.7|390.8|394.9|393.4|392.7|390.7|1669
1728889800000|2024-10-14 07:10:00|391.7|390.7|392.2|390.4|393.7|392.4|391.7|389.7|3415
1728890100000|2024-10-14 07:15:00|392.3|390.7|392.6|391.9|392.6|391.9|392.3|390.7|2084
1728890400000|2024-10-14 07:20:00||392.2||391.9||392.2||391.9|2322
1728890700000|2024-10-14 07:25:00|392.3|391.7|392.3|392|392.6|392.2|391.1|389.8|14292
1728891000000|2024-10-14 07:30:00|392.1|391.4|391.1|389.8|392.1|391.4|391.1|389.7|7206
1728891300000|2024-10-14 07:35:00|391|389.7|389.1|387.5|391|389.7|389.1|387.5|8496
1728891600000|2024-10-14 07:40:00|388.9|387.1|388.7|387|388.9|387.6|388.7|387|23792
1728891900000|2024-10-14 07:45:00|388.6|387.1|388.1|386.9|388.6|387.1|388.1|386.8|2856
1728892200000|2024-10-14 07:50:00|388|386.8|387.8|387|388|387.1|386.9|386.5|13692
1728892500000|2024-10-14 07:55:00|387.7|387.2|387.7|386.7|387.7|387.2|387.7|386.7|572
1728892800000|2024-10-14 08:00:00|387.6|386.6|387.6|386.7|387.6|386.8|387.6|386.4|14524
1728893100000|2024-10-14 08:05:00|387.5|386.8|385.5|384.8|387.5|386.8|385.5|384.8|4708
1728893400000|2024-10-14 08:10:00|385.3|384.6|384.5|383.4|385.3|384.6|384.5|383.4|4343
1728893700000|2024-10-14 08:15:00|385.2|383.5|385.2|384.1|385.2|384.4|385.1|383.5|6498
1728894000000|2024-10-14 08:20:00|385.1|383.5|384.7|383.9|385.1|384|384.4|383.5|18105
1728894300000|2024-10-14 08:25:00|384.5|383.5|384.2|383.3|384.5|383.5|383.9|382.8|4481
1728894600000|2024-10-14 08:30:00|384.3|383.4|384.8|383.9|384.8|384.3|384.1|383.3|15570
1728894900000|2024-10-14 08:35:00|384.9|384.8|384.4|383.4|384.9|384.8|384.4|383.4|8359
1728895200000|2024-10-14 08:40:00|384.1|383.3|383.8|382.8|384.1|383.3|383.8|382.8|5247
1728895500000|2024-10-14 08:45:00|383.9|383.4|384.1|383.1|384.2|384|383.9|383.1|9393
1728895800000|2024-10-14 08:50:00|384.4|383.2|384.4|383.8|384.4|383.8|384.4|383.2|7398
1728896100000|2024-10-14 08:55:00|384.3|383.6|384.7|384.3|384.7|384.3|384|383.6|1434
1728896400000|2024-10-14 09:00:00|384.8|384.4|384.8|384.2|385|384.7|384.8|384.2|2029
1728896700000|2024-10-14 09:05:00|385.2|384.6|385.8|385.1|386.9|386.1|385.1|384.6|6087
1728897000000|2024-10-14 09:10:00|385.6|385|385.5|384.9|385.6|385|385.1|384.7|3221
1728897300000|2024-10-14 09:15:00|385.4|384.7|386|385.5|386.4|385.5|385|384.7|3679
1728897600000|2024-10-14 09:20:00|385.9|385.6|385.9|385.5|385.9|385.6|385.9|385.5|800
1728897900000|2024-10-14 09:25:00|385.7|385.2|386|385.6|386|385.8|385.7|385.2|636
1728898200000|2024-10-14 09:30:00|385.8|385.5|387|386.3|387|386.5|385.8|385.3|6612
1728898500000|2024-10-14 09:35:00|386.9|386.1|386.8|386.3|386.9|386.3|386.5|386.1|5000
1728898800000|2024-10-14 09:40:00|386.9|386.4|386.6|386.2|386.9|386.4|386.6|386.2|1125
1728899100000|2024-10-14 09:45:00|386.1|386.1|386.1|385.2|386.1|386.1|386.1|385.2|1031
1728899400000|2024-10-14 09:50:00|386|385.1|385.7|384.7|386|385.1|385.7|384.7|2407
1728899700000|2024-10-14 09:55:00|385.8|384.9|385.5|385|385.8|385|385.4|384.9|640
1728900000000|2024-10-14 10:00:00|385.7|385.1|385.7|385.1|385.7|385.1|385.7|385.1|111
1728900300000|2024-10-14 10:05:00|||||||||897
1728900600000|2024-10-14 10:10:00|385.8|385.6|388.4|387.6|388.4|387.6|385.8|385.6|1217
1728900900000|2024-10-14 10:15:00|388.1|387.4|387.8|387.2|388.1|387.4|387.7|386.9|7225
1728901200000|2024-10-14 10:20:00|387.7|386.9|386.9|386.3|387.7|386.9|386.9|386.3|3077
1728901500000|2024-10-14 10:25:00|386.3|385.8|385.4|384.6|386.3|386|385.4|384.6|2570
1728901800000|2024-10-14 10:30:00|385.3|384.7|384.7|384.1|385.3|384.7|384.7|384.1|3862
1728902100000|2024-10-14 10:35:00|384.6|384.8|385.1|384.8|385.1|384.8|384.6|384.7|2981
1728902400000|2024-10-14 10:40:00|385.3|385.1|384.5|384.1|385.6|385.1|384.2|383.6|10885
1728902700000|2024-10-14 10:45:00|384.6|384.3|384.6|384.3|384.8|384.4|384.5|384.3|1075
1728903000000|2024-10-14 10:50:00|384.7|384.4|384.7|384.2|385.5|385|384.7|384.2|2018
1728903300000|2024-10-14 10:55:00|384.4|383.9|383.4|383|384.4|383.9|383.1|382.7|1986
1728903600000|2024-10-14 11:00:00|383.9|383.4|383.4|382.3|384.2|383.8|383.4|382.3|14191
1728903900000|2024-10-14 11:05:00|383.3|382|382.2|381.8|383.3|382|382.2|381.6|4737
1728904200000|2024-10-14 11:10:00|381.9|381.7|382.8|382.4|382.8|382.4|381.9|381.7|4650
1728904500000|2024-10-14 11:15:00|382.9|382.7|382.4|382.2|382.9|382.7|382.1|381.8|27607
1728904800000|2024-10-14 11:20:00|382.3|381.9|383.1|382.6|383.1|382.6|382.3|381.8|13009
1728905100000|2024-10-14 11:25:00|383|382.7|383|382.4|383.1|382.7|382.5|382.1|5051
1728905400000|2024-10-14 11:30:00|382.8|382.5|382.2|381.7|382.8|382.5|382.2|381.5|21741
1728905700000|2024-10-14 11:35:00|382.1|381.8|382.4|382|382.7|382.1|382.1|381.7|5103
1728906000000|2024-10-14 11:40:00|382.5|381.7|382|381.6|382.5|381.7|382|381.6|2668
1728906300000|2024-10-14 11:45:00|381.9||381.9||381.9||381.9||3328
1728906600000|2024-10-14 11:50:00|382|381.8|382|381.6|382.1|381.9|382|381.6|6355
1728906900000|2024-10-14 11:55:00||381.8||381.6||381.8||381.6|127
1728907200000|2024-10-14 12:00:00|381.9|381.7|381.4|381.2|381.9|381.7|381.4|381.2|1046
1728907500000|2024-10-14 12:05:00|381.5|381.4|381.9|381.4|382.1|381.9|381.5|381.4|12898
1728907800000|2024-10-14 12:10:00|381.7|381.6|381.6|381.2|381.9|381.6|380.9|380.4|10041
1728908100000|2024-10-14 12:15:00|381.2|381|381.2|380.5|381.2|381|381.2|380.5|1536
1728908400000|2024-10-14 12:20:00|380.5|380|379.9|379.6|380.5|380.1|379.9|379.5|106266
1728908700000|2024-10-14 12:25:00|380|379.5|379.4|379.1|380|379.5|379.4|379.1|5966
1728909000000|2024-10-14 12:30:00|379.5|379|379.5|378.8|379.5|379.2|378.8|378.1|18750
1728909300000|2024-10-14 12:35:00|379.4|378.9|378.9|378.6|379.4|379|378.9|378.6|5706
1728909600000|2024-10-14 12:40:00|379.4|379.2|380|379.4|380.1|379.4|379.4|379.2|17377
1728909900000|2024-10-14 12:45:00|379.5|379.2|380.9|380.2|380.9|380.2|379.5|379.1|5229
1728910200000|2024-10-14 12:50:00||380.4||380.3||380.4||380.3|2799
1728910500000|2024-10-14 12:55:00|380.8|380.6|381.1|380.8|381.1|380.9|380.8|380.4|2882
1728910800000|2024-10-14 13:00:00|381.3|381|382|381.7|382.7|382|381.1|380.8|66837
1728911100000|2024-10-14 13:05:00|381.9|381.5|382|381.5|382|381.6|381.9|381.5|126
1728911400000|2024-10-14 13:10:00|381.4|381|380.3|379.8|381.4|381|380.2|379.2|3072
1728911700000|2024-10-14 13:15:00|380.2|379.7|380.1|379.8|380.2|379.8|379.9|379.7|3492
1728912000000|2024-10-14 13:20:00|380.3|379.9|380.2|379.8|380.3|380|380.2|379.8|9001
1728912300000|2024-10-14 13:25:00|380.1|379.7|379.8|379.2|380.1|379.7|379.8|379.2|10716
1728912600000|2024-10-14 13:30:00|379.4|379.1|380.9|380.2|381|380.2|379.3|378.8|4551
1728912900000|2024-10-14 13:35:00|380.6|380.1|379.7|379|380.8|380.2|379.5|379|5462
1728913200000|2024-10-14 13:40:00|379.6|379.1|382.5|381.4|382.5|381.4|379.6|379|7739
1728913500000|2024-10-14 13:45:00|382.4|381.3|383.7|383.2|383.7|383.2|382.1|381.3|78946
1728913800000|2024-10-14 13:50:00|383|383.1|382.7|382.1|383.4|383.1|382.6|382.1|42723
1728914100000|2024-10-14 13:55:00|382.6|382.2|382.1|381.7|382.6|382.3|382.1|381.7|8044
1728914400000|2024-10-14 14:00:00|381.9|381.6|381.9|381.5|382|381.7|381.6|381.3|4768
1728914700000|2024-10-14 14:05:00|381.8|381.4|381.3|381|381.8|381.6|381.3|380.8|1851
1728915000000|2024-10-14 14:10:00|381.2|381.1|382.7|382.3|382.7|382.3|381.2|381.1|7118
1728915300000|2024-10-14 14:15:00|382.6|382.4|383.1|382.8|383.2|382.8|382.5|382.4|7025
1728915600000|2024-10-14 14:20:00|383|382.9|382.3|382|383.3|383.1|382.3|382|1931
1728915900000|2024-10-14 14:25:00|382.1|381.9|381.7|381.3|382.1|381.9|381.7|381.3|47114
1728916200000|2024-10-14 14:30:00|382.1|381.4|382.3|381.9|382.3|381.9|382|381.4|10475
1728916500000|2024-10-14 14:35:00|382.6|382.4|383.6|383.4|384.1|383.4|382.6|382.4|4366
1728916800000|2024-10-14 14:40:00|383.5|383.3|383.3|383.1|383.5|383.3|382.8|382.5|4988
1728917100000|2024-10-14 14:45:00|383|382.9|383|382.8|383.3|383.1|383|382.7|8786
1728917400000|2024-10-14 14:50:00|382.9|382.7|382.9|382.5|382.9|382.7|382.4|382.2|4448
1728917700000|2024-10-14 14:55:00|382.8|382.3|382.6|382.3|382.9|382.3|382.6|382.3|497
1728918000000|2024-10-14 15:00:00|383.1|382.6|382.3|382.1|383.1|382.8|382.3|382.1|1855
1728918300000|2024-10-14 15:05:00|382.5|382.3|382.9|382.5|382.9|382.7|382.5|382.3|4143
1728918600000|2024-10-14 15:10:00|382.5|382.1|382.9|382.3|382.9|382.3|382|381.8|4551
1728918900000|2024-10-14 15:15:00|382.8|382.7|384.3|383.8|384.3|383.8|382.7|382.5|32207
1728919200000|2024-10-14 15:20:00|384.2|383.9|384.2|384|384.5|384|383.5|383.3|13768
1728919500000|2024-10-14 15:25:00|384.1|383.6|384.9|384.3|384.9|384.5|383.7|383.6|10826
1728975600000|2024-10-15 07:00:00|391.5|378.5|386.1|383.9|391.5|384.9|386.1|378.5|14404
1728975900000|2024-10-15 07:05:00|386|383.8|385.5|383.8|386|383.8|385.5|383.8|788
1728976200000|2024-10-15 07:10:00|385.6|384.7|384.9|383.2|385.6|384.7|384.9|383.2|1689
1728976500000|2024-10-15 07:15:00|384.8|384.5|385.5|384.5|385.5|384.6|384.8|384.5|3514
1728976800000|2024-10-15 07:20:00|385.1|384.4|384.9|384.3|385.3|384.4|384.9|384.2|383
1728977100000|2024-10-15 07:25:00|385.1|384.5|385.5|384.4|385.5|384.5|385.1|384.4|745
1728977400000|2024-10-15 07:30:00|386.1|384.5|384.8|383.6|386.1|385.4|384.8|383.6|2845
1728977700000|2024-10-15 07:35:00|384.2|383.3|380.6|380|384.2|383.3|380.6|380|4730
1728978000000|2024-10-15 07:40:00|380.9|380.4|379.2|378.7|381.3|380.5|379.2|378.7|16452
1728978300000|2024-10-15 07:45:00|379.1|378.5|379.2|378.1|379.4|378.8|379.1|378.1|10853
1728978600000|2024-10-15 07:50:00|378.9|378|378|377.4|378.9|378|378|377.4|3170
1728978900000|2024-10-15 07:55:00|377.9|377.3|378|377.5|378.1|377.7|377.2|376.9|19554
1728979200000|2024-10-15 08:00:00|378.4|377.9|376.9|376|378.4|377.9|376.9|376|26974
1728979500000|2024-10-15 08:05:00|376.8|376.1|378.3|377.6|378.3|377.6|376.8|376.1|23836
1728979800000|2024-10-15 08:10:00|378.4|377.5|379.8|379|380.3|379.3|378.3|377.5|6286
1728980100000|2024-10-15 08:15:00|379.6|378.9|379.8|378.9|379.9|378.9|378.6|377.9|6322
1728980400000|2024-10-15 08:20:00|379.7|379.5|379.8|378.9|379.8|379.5|379.5|378.9|1114
1728980700000|2024-10-15 08:25:00|379.7|379|378.5|378.2|379.7|379.1|378.3|378.2|856
1728981000000|2024-10-15 08:30:00|378.8|378.4|379.8|379|379.9|379.1|378.6|378.4|1226
1728981300000|2024-10-15 08:35:00|379.7|378.4|379|378.1|379.7|378.4|379|378.1|1595
1728981600000|2024-10-15 08:40:00|378.9|377.4|378.4|377.4|378.9|377.6|378.4|377.2|3196
1728981900000|2024-10-15 08:45:00|378.3|377.3|378|377.2|378.3|377.3|377.9|377.2|1253
1728982200000|2024-10-15 08:50:00|377.9|377.3|377.7|377.1|377.9|377.3|377.2|376.7|120
1728982500000|2024-10-15 08:55:00|377.4|377.3|378|377.7|378|377.7|377.4|377.3|17086
1728982800000|2024-10-15 09:00:00|378.5|377.8|379.1|378.7|379.2|378.9|378.5|377.8|14782
1728983100000|2024-10-15 09:05:00|378.6|378.2|378.5|377.9|379.1|378.7|378.4|377.9|6588
1728983400000|2024-10-15 09:10:00|378.4|377.4|377.9|377.4|378.4|377.4|377.9|377.4|9029
1728983700000|2024-10-15 09:15:00|377.8|377.7|377.4|377|378.9|378.4|377.4|377|5275
1728984000000|2024-10-15 09:20:00|377.6|377.1|377.6|377|377.7|377.2|377.6|376.9|13727
1728984300000|2024-10-15 09:25:00|377.2|377.1|377.3|376.9|377.3|377.1|377.2|376.8|18885
1728984600000|2024-10-15 09:30:00|377.5|377.1|377.5|377.2|377.5|377.2|377.5|377.1|30244
1728984900000|2024-10-15 09:35:00|377.6|377.4|377.8|377.3|377.8|377.6|377.5|377.2|1110
1728985200000|2024-10-15 09:40:00|377.9|377.5|378.1|377.5|378.1|377.6|377.9|377.5|4136
1728985500000|2024-10-15 09:45:00|377.5|376.9|377.5|376.8|377.5|376.9|377.5|376.8|342
1728985800000|2024-10-15 09:50:00||376.9||376.9||377.1||376.8|5163
1728986100000|2024-10-15 09:55:00|377.4|376.8|377.4|376.9|377.5|376.9|376.8|376.2|5823
1728986400000|2024-10-15 10:00:00||377||376.9||377||376.9|242
1728986700000|2024-10-15 10:05:00|||||||||663
1728987000000|2024-10-15 10:10:00|||||||||88
1728987300000|2024-10-15 10:15:00|377.6|377.1|376|375.9|377.6|377.2|375.9|375.5|7184
1728987600000|2024-10-15 10:20:00|376.1|375.7|376.1|375.7|376.2|375.7|376|375.7|7748
1728987900000|2024-10-15 10:25:00|375.9|375.3|375.1|374.7|375.9|375.3|375|374.7|13155
1728988200000|2024-10-15 10:30:00|375.3|374.8|375.5|374.8|375.5|375|375.3|374.8|3985
1728988500000|2024-10-15 10:35:00|375|374.9|374.9|374.7|375|375|374.9|374.7|2271
1728988800000|2024-10-15 10:40:00|374.8|374.6|374.7|374.2|374.8|374.6|374.5|374.2|6027
1728989100000|2024-10-15 10:45:00|374.6|374.3|374.6|374.2|374.6|374.3|374.6|374.2|37935
1728989400000|2024-10-15 10:50:00|374.5|373.7|374.2|373.7|374.5|373.7|374.2|373.7|5533
1728989700000|2024-10-15 10:55:00|374.3|373.8|375.2|374.6|375.2|374.8|374.3|373.8|5897
1728990000000|2024-10-15 11:00:00|375|374.5|375|374.5|375|374.5|374|373.2|21413
1728990300000|2024-10-15 11:05:00|374.9|374.3|374.8|374.4|374.9|374.5|374.8|374.3|14294
1728990600000|2024-10-15 11:10:00|374.9|374.6|375.1|374.6|375.7|375.2|374.9|374.6|11572
1728990900000|2024-10-15 11:15:00|375.2|374.7|375.3|374.9|375.6|375.4|375.2|374.7|2822
1728991200000|2024-10-15 11:20:00|375.2|375|375.3|374.8|375.5|375|375|374.7|6772
1728991500000|2024-10-15 11:25:00|374.9|374.5|374.8|374.4|374.9|374.5|374.8|374.4|9407
1728991800000|2024-10-15 11:30:00|374.5|374.5|374.8|374.4|374.8|374.5|374.5|374.4|250
1728992100000|2024-10-15 11:35:00|374.1|373.6|373.8|373.6|374.1|373.6|373.7|373.5|3463
1728992400000|2024-10-15 11:40:00|373.9|373.8|374.3|373.7|374.3|373.8|373.9|373.7|2231
1728992700000|2024-10-15 11:45:00|374.4|373.8|374|373.6|374.4|373.9|373.9|373.5|2350
1728993000000|2024-10-15 11:50:00|373.9|373.8|374.4|374.1|374.4|374.2|373.9|373.8|6404
1728993300000|2024-10-15 11:55:00|374.6|374.6|374.6|374.1|375.2|374.6|374.4|374|2801
1728993600000|2024-10-15 12:00:00|374.5|374.2|373|372.4|374.6|374.3|373|372.3|3473
1728993900000|2024-10-15 12:05:00|373.1|372.3|371.4|370.9|373.2|372.7|371.2|370.7|20526
1728994200000|2024-10-15 12:10:00|371.2|370.8|371.2|370.8|371.2|370.8|371.2|370.8|12171
1728994500000|2024-10-15 12:15:00|370.5|370.7|369.8|369.3|370.5|370.7|369.5|369.1|52391
1728994800000|2024-10-15 12:20:00|369.7|369.1|369.9|369.5|370|369.5|369|368.7|12875
1728995100000|2024-10-15 12:25:00|369.8|369.2|369.7|369|369.8|369.2|369.6|368.8|1694
1728995400000|2024-10-15 12:30:00|369.5|368.8|369.4|368.9|369.5|369.1|369|368.6|8120
1728995700000|2024-10-15 12:35:00|369.3|369|369.5|369.1|369.5|369.1|369.3|369|5897
1728996000000|2024-10-15 12:40:00|369.3|368.9|369.1|368.8|369.3|368.9|369.1|368.8|3392
1728996300000|2024-10-15 12:45:00|369|368.7|369|368.7|369|368.8|369|368.7|13105
1728996600000|2024-10-15 12:50:00|369.1|368.8|368.2|367.9|369.1|368.8|368|367.7|6318
1728996900000|2024-10-15 12:55:00|368|367.7|369|368.6|369.1|368.6|368|367.7|6833
1728997200000|2024-10-15 13:00:00|368.9|368.7|369.2|368.8|370.1|369.6|368.9|368.7|3878
1728997500000|2024-10-15 13:05:00|369.1|368.7|369.1|368.7|369.1|368.7|368.8|368.5|14260
1728997800000|2024-10-15 13:10:00|368.9|368.5|369.1|368.7|369.1|368.7|368.9|368.5|7551
1728998100000|2024-10-15 13:15:00|369.6|368.8|369.5|369.1|369.6|369.5|369|368.8|10032
1728998400000|2024-10-15 13:20:00|||||||||1397
1728998700000|2024-10-15 13:25:00|369.4|369.2|369.4|369.1|369.8|369.5|369.2|369.1|10409
1728999000000|2024-10-15 13:30:00|369.5|369.2|369.3|369.1|370.5|369.9|369.2|369|6001
1728999300000|2024-10-15 13:35:00|369.1|368.9|369.1|368.8|369.1|368.9|368.8|368.5|13031
1728999600000|2024-10-15 13:40:00|369.2|368.7|369.2|369|369.9|369.6|369|368.7|9246
1728999900000|2024-10-15 13:45:00|369.1|368.8|368.5|368.3|369.1|368.8|368.2|368.1|5904
1729000200000|2024-10-15 13:50:00|368.7|368.2|369.5|369.1|369.6|369.1|368.7|368.1|21478
1729000500000|2024-10-15 13:55:00|369.4|369.2|370.1|369.7|370.1|369.7|369|368.7|8596
1729000800000|2024-10-15 14:00:00|369.7|369.5|370.7|370.3|371.4|370.7|369.7|369.5|6599
1729001100000|2024-10-15 14:05:00|370.6|370.1|370.4|370|370.6|370.1|370.2|370|17778
1729001400000|2024-10-15 14:10:00|370.3|370.1|370|369.8|371.2|370.7|370|369.8|11850
1729001700000|2024-10-15 14:15:00|369.9|369.7|369.7|369.4|370|369.8|369.6|369.4|4063
1729002000000|2024-10-15 14:20:00|369.6|369.3|368.5|368.3|369.6|369.3|368.5|368.3|8998
1729002300000|2024-10-15 14:25:00|368.8|368.5|365.3|365|368.8|368.5|365.3|365|39589
1729002600000|2024-10-15 14:30:00|365.4|365.4|365.2|364.8|366.3|365.9|364.7|364.2|15044
1729002900000|2024-10-15 14:35:00|365.1|364.7|365|364.6|365.1|364.9|364.1|363.6|22371
1729003200000|2024-10-15 14:40:00|365.4|364.9|367.2|367|367.9|367.4|365.3|364.9|26535
1729003500000|2024-10-15 14:45:00|367.4|367.1|369|368.6|369.7|369.5|366.9|366.5|75898
1729003800000|2024-10-15 14:50:00|368.9|368.9|369.3|369.1|369.5|369.1|368.8|368.6|31863
1729004100000|2024-10-15 14:55:00|369|369|369.3|369.1|369.3|369.2|368.7|368.6|60834
1729004400000|2024-10-15 15:00:00|369.2|369|369|368.8|369.3|369.2|368.6|368.3|95278
1729004700000|2024-10-15 15:05:00|368.9|368.6|369.5|369.3|369.6|369.4|368.3|368.1|95986
1729005000000|2024-10-15 15:10:00|369.4|369.4|370.3|370|370.6|370.2|369.3|369.2|11280
1729005300000|2024-10-15 15:15:00|370.4|370.1|371.5|371.3|372.1|371.7|370.4|370.1|46448
1729005600000|2024-10-15 15:20:00|371.4|371.2|371.3|371|371.6|371.5|370.9|370.7|20504
1729005900000|2024-10-15 15:25:00|371.5|371.1|371.5|370.9|372.1|371.7|371.1|370.9|54688
1729062000000|2024-10-16 07:00:00|377.1|363.2|371.1|368.7|377.1|370.2|368|363.2|11606
1729062300000|2024-10-16 07:05:00|371|368.8|368.1|366.5|371|368.9|368|366.5|7228
1729062600000|2024-10-16 07:10:00|367.3|366.7|368.5|367.2|368.7|367.4|367.3|365.9|7947
1729062900000|2024-10-16 07:15:00|368.4|367.1|368|366.2|368.4|367.1|366.9|365.9|59140
1729063200000|2024-10-16 07:20:00|367.9|366.3|368.2|367|368.8|367.6|367.9|366.2|8070
1729063500000|2024-10-16 07:25:00|368.3|367.1|368.7|367|368.8|367.7|368.2|366.9|842
1729063800000|2024-10-16 07:30:00|368.8|367.4|368.7|367.1|368.8|367.4|368.7|366.9|6780
1729064100000|2024-10-16 07:35:00|368.6|367.2|368.5|367|368.6|367.2|368.5|367|39258
1729064400000|2024-10-16 07:40:00|370|368.6|370.2|369.4|370.4|369.4|370|368.6|18636
1729064700000|2024-10-16 07:45:00|||||||||1575
1729065000000|2024-10-16 07:50:00|||||||||2
1729065300000|2024-10-16 07:55:00|370.1|369.5|369.5|369|370.1|369.7|369.5|368.9|12406
1729065600000|2024-10-16 08:00:00|370.1|369.1|370.6|369.4|370.6|369.5|370|369.1|1593
1729065900000|2024-10-16 08:05:00|370.5|370.2|371.8|370.4|371.8|370.4|370.5|370.2|32209
1729066200000|2024-10-16 08:10:00|372.1|370.5|372.2|371.4|372.7|372.3|371.5|370.5|23280
1729066500000|2024-10-16 08:15:00|372.1|371.1|371.9|371.4|372.2|371.6|371.5|371.1|4536
1729066800000|2024-10-16 08:20:00|371.8|371.2|371|370.5|372|371.5|371|370.5|10785
1729067100000|2024-10-16 08:25:00|370.8|370.6|371|370.5|371|370.7|370.8|370.5|1270
1729067400000|2024-10-16 08:30:00|370.9|370.3|371|370.4|371|370.5|370.5|370|102249
1729067700000|2024-10-16 08:35:00|370.9|370.2|370.7|369.8|371|370.3|370.5|369.8|1951
1729068000000|2024-10-16 08:40:00|370.5|370.2|370.2|369.7|370.7|370.2|370.1|369.7|1514
1729068300000|2024-10-16 08:45:00|370.1|369.8|369.4|368.8|370.1|369.8|369|368.7|2356
1729068600000|2024-10-16 08:50:00|369.6|368.7|369.4|368.9|369.6|369.3|369.4|368.7|8903
1729068900000|2024-10-16 08:55:00|||||||||1951
1729069200000|2024-10-16 09:00:00|369.1|368.8|369.1|368.6|369.3|369|369|368.6|15406
1729069500000|2024-10-16 09:05:00|368.8|368.5|368.1|367.7|368.8|368.5|367.6|366.9|14394
1729069800000|2024-10-16 09:10:00|368.3|367.8|368.3|368|368.5|368.1|368.2|367.7|20513
1729070100000|2024-10-16 09:15:00|368.4|368.1|367.9|367.4|368.5|368.1|367.8|367.4|28247
1729070400000|2024-10-16 09:20:00|367.7|367.1|368|367.4|368|367.4|367.3|366.9|2693
1729070700000|2024-10-16 09:25:00|368.2|367.3|368.6|368.1|368.6|368.1|368.2|367.3|3243
1729071000000|2024-10-16 09:30:00|369.2|368.6|368.6|368.1|369.2|368.6|368.6|368.1|4607
1729071300000|2024-10-16 09:35:00|369.2|368.5|369.1|368.2|369.2|368.5|368.9|368.2|1703
1729071600000|2024-10-16 09:40:00|369||368.6||369||368.6||0
1729071900000|2024-10-16 09:45:00|368.3|367.9|368.9|368|368.9|368|368.3|367.8|18398
1729072200000|2024-10-16 09:50:00||368.1||368||368.1||368|1036
1729072500000|2024-10-16 09:55:00||368.1||368.2||368.2||368.1|436
1729072800000|2024-10-16 10:00:00|368.8|368|368.3|367.8|368.8|368|368.3|367.8|6252
1729073100000|2024-10-16 10:05:00|368|367.9|368.5|368.3|368.6|368.5|368|367.8|6574
1729073400000|2024-10-16 10:10:00|368.4|368|368.5|368|368.5|368|368.4|368|6822
1729073700000|2024-10-16 10:15:00|||||||||8
1729074000000|2024-10-16 10:20:00|368|367.9|366.7|366|368.1|367.9|366.3|366|10182
1729074300000|2024-10-16 10:25:00|366.6||366.4||366.6||366.4||5121
1729074600000|2024-10-16 10:30:00|366.5||366.5||366.5||366.5||7961
1729074900000|2024-10-16 10:35:00|||||||||4635
1729075200000|2024-10-16 10:40:00|366.6|366.2|367|366.5|367|366.5|366.6|366.2|858
1729075500000|2024-10-16 10:45:00|366.7|366.6|366.8|366.3|367.1|366.6|366.7|366.1|1657
1729075800000|2024-10-16 10:50:00|367|366.5|367|366.4|367|366.6|366.8|366.4|784
1729076100000|2024-10-16 10:55:00|367.4|366.5|368.9|368|368.9|368|367.4|366.5|5480
1729076400000|2024-10-16 11:00:00|368.8|368.1|368.8|368.1|368.8|368.1|368.8|368.1|883
1729076700000|2024-10-16 11:05:00|369.5|368.5|369.1|368.6|369.5|368.7|369.1|368.5|958
1729077000000|2024-10-16 11:10:00|369.5|368.9|369.4|368.5|369.5|368.9|369.1|368.5|2249
1729077300000|2024-10-16 11:15:00|369.3|368.6|369.3|368.6|369.3|368.6|369.3|368.6|520
1729077600000|2024-10-16 11:20:00|||||||||3013
1729077900000|2024-10-16 11:25:00|||||||||26
1729078200000|2024-10-16 11:30:00|369.2|368.8|369.1|368.7|369.3|368.8|369.1|368.7|1322
1729078500000|2024-10-16 11:35:00|369.3|368.9|369.4|368.9|369.9|369|369.2|368.9|10776
1729078800000|2024-10-16 11:40:00|369.3|368.5|368.8|368.2|369.4|368.5|368.3|368|3778
1729079100000|2024-10-16 11:45:00|368.5|368.3|368.5|368.1|368.8|368.5|368.5|368.1|2845
1729079400000|2024-10-16 11:50:00|368.1|367.8|367.9|367.7|368.1|367.8|367.9|367.7|3464
1729079700000|2024-10-16 11:55:00|368|367.8|368.5|368|368.5|368|368|367.7|5066
1729080000000|2024-10-16 12:00:00|368.3|367.7|368.5|367.8|368.5|367.8|368.3|367.7|2506
1729080300000|2024-10-16 12:05:00|368.4|367.9|367|366.1|368.5|368|366.8|366.1|31717
1729080600000|2024-10-16 12:10:00|366.9|366|366.9|366.4|366.9|366.4|366.9|366|1988
1729080900000|2024-10-16 12:15:00|366.8|366.3|365.7|365|366.8|366.3|365.7|364.9|5022
1729081200000|2024-10-16 12:20:00|365.6|365.3|365.6|364.9|366.6|366.3|365.5|364.9|8030
1729081500000|2024-10-16 12:25:00|365.5|364.8|364.5|364|365.5|364.8|364.5|363.9|13773
1729081800000|2024-10-16 12:30:00|364.6|364.1|365.3|364.8|365.4|364.9|364.6|364|11810
1729082100000|2024-10-16 12:35:00|365.1||365||365.3||365||1355
1729082400000|2024-10-16 12:40:00|365.5|365.1|365.9|365.4|365.9|365.4|365.5|365|5213
1729082700000|2024-10-16 12:45:00|365.6|365.1|365.5|365|365.6|365.1|365.2|364.8|2878
1729083000000|2024-10-16 12:50:00|365.4|364.8|365.4|364.9|365.4|365|365.2|364.7|2493
1729083300000|2024-10-16 12:55:00|364.8|364.1|364.6|363.8|364.8|364.1|364.6|363.8|39275
1729083600000|2024-10-16 13:00:00|364|363.2|364.1|363.4|364.1|363.4|364|363.2|412
1729083900000|2024-10-16 13:05:00|363.8|363.6|363.7|363.4|364.1|363.6|363.7|363.4|4073
1729084200000|2024-10-16 13:10:00|364.2|363.9|364.4|363.7|365.3|364.3|364.2|363.7|4173
1729084500000|2024-10-16 13:15:00|364.5||364.4||364.5||364.4||1455
1729084800000|2024-10-16 13:20:00|364.5|363.8|363.8|363.5|364.5|363.9|363.8|363.5|9452
1729085100000|2024-10-16 13:25:00|364|363.6|364.4|364|364.4|364|364|363.6|3346
1729085400000|2024-10-16 13:30:00|364.8|364.2|365.6|365.3|366.1|365.6|364.5|364|25576
1729085700000|2024-10-16 13:35:00|365.4|365|365.5|365|365.6|365.1|365.4|365|3109
1729086000000|2024-10-16 13:40:00|365.2|364.7|365.6|365.1|365.6|365.3|365.2|364.7|11027
1729086300000|2024-10-16 13:45:00|365.5|365|366.2|366|367|366.4|365.2|364.9|14903
1729086600000|2024-10-16 13:50:00|366.4|366.1|366|365.6|366.6|366.4|365.9|365.6|11506
1729086900000|2024-10-16 13:55:00|365.7|365.4|365.4|365|365.8|365.4|364.8|364.5|7572
1729087200000|2024-10-16 14:00:00|365.2|364.9|366.2|365.9|366.2|365.9|365.2|364.9|4222
1729087500000|2024-10-16 14:05:00|366.4|366.2|367.8|367.4|368|367.5|366.3|366|4424
1729087800000|2024-10-16 14:10:00|367.7|366.8|366.8|366.5|367.7|366.8|366.8|366.5|2791
1729088100000|2024-10-16 14:15:00|366.4|366.2|366.2|365.9|366.6|366.2|366|365.7|9083
1729088400000|2024-10-16 14:20:00|366.3|366|366.3|366|366.3|366|366.3|365.9|11407
1729088700000|2024-10-16 14:25:00|366.4|366.2|366.2|366|366.5|366.2|366.2|366|4362
1729089000000|2024-10-16 14:30:00|366.1|365.6|365.5|365.2|366.1|365.8|365.3|365|30491
1729089300000|2024-10-16 14:35:00|365.4|365.1|364.8|364.6|365.4|365.1|364.8|364.6|2958
1729089600000|2024-10-16 14:40:00|364.7|364.5|365.8|365.2|365.9|365.4|364.7|364.5|4678
1729089900000|2024-10-16 14:45:00|365.9|365.3|365.7|365.4|366.6|366.1|365.7|365.3|53596
1729090200000|2024-10-16 14:50:00|365.5|365.1|365.1|364.9|365.5|365.1|365.1|364.9|4988
1729090500000|2024-10-16 14:55:00|364.9|364.7|365|364.7|365|364.8|364.7|364.4|7263
1729090800000|2024-10-16 15:00:00|364.8|364.5|364.5|364.2|364.8|364.5|364|363.7|6526
1729091100000|2024-10-16 15:05:00|364.4|363.9|364|363.7|364.4|363.9|363.5|363.3|10484
1729091400000|2024-10-16 15:10:00|364.2|363.8|365.1|364.8|365.7|365.2|364.2|363.8|12056
1729091700000|2024-10-16 15:15:00|365|364.7|364.6|364.4|365.1|364.7|364.4|364.2|26841
1729092000000|2024-10-16 15:20:00|364.5|364.5|364.7|364.5|364.7|364.5|364.2|364|12127
1729092300000|2024-10-16 15:25:00|364.6|364.4|364.6|363.9|364.6|364.4|363.6|363.4|64405
1729148400000|2024-10-17 07:00:00|368.2|360.1|361.5|360.5|368.2|360.5|361.5|360.1|13782
1729148700000|2024-10-17 07:05:00|364.4|361.9|363.8|362|364.4|362|363.8|361.9|6311
1729149000000|2024-10-17 07:10:00|364.4|362.9|365.5|364.7|365.5|364.7|364.4|362.9|22267
1729149300000|2024-10-17 07:15:00|365.6|364.8|365.5|364.8|365.8|365.3|365.5|364.8|1818
1729149600000|2024-10-17 07:20:00|365.7|364.9|368.8|367.7|368.9|368|365|364.3|15916
1729149900000|2024-10-17 07:25:00|368.9|367.8|370.4|369.8|371.9|370.2|368.9|367.8|17085
1729150200000|2024-10-17 07:30:00|371.5|369.5|370.4|369.4|371.5|370.6|370.4|368.9|3758
1729150500000|2024-10-17 07:35:00|370.3|369.2|370.3|369.4|370.3|369.7|369.8|368.9|2371
1729150800000|2024-10-17 07:40:00|370.2|369.5|370.3|369.5|370.3|369.5|370.2|369.4|6427
1729151100000|2024-10-17 07:45:00|370.4|369.6|371.3|370.4|371.5|371.1|370.4|369.6|2640
1729151400000|2024-10-17 07:50:00|371.1|369.8|369.6|368.8|371.1|369.8|369.5|368.6|4068
1729151700000|2024-10-17 07:55:00|369.5|368.7|369.5|368.9|369.5|368.9|369.5|368.7|6473
1729152000000|2024-10-17 08:00:00|369.4|368.7|369.7|369.3|369.7|369.3|369.4|368.7|747
1729152300000|2024-10-17 08:05:00|||||||||86
1729152600000|2024-10-17 08:10:00|369.3|368.9|369.7|368.9|369.7|369.1|369.3|368.9|195
1729152900000|2024-10-17 08:15:00|369.6|368.7|369.6|368.7|369.6|368.7|369.6|368.7|389
1729153200000|2024-10-17 08:20:00|369.7|368.8|369.6|369|369.7|369.1|369.6|368.8|1694
1729153500000|2024-10-17 08:25:00|369|368.9|369.1|368.8|369.1|368.9|369|368.7|1409
1729153800000|2024-10-17 08:30:00|369|368.3|368.3|367.8|369|368.3|367.6|367.1|3194
1729154100000|2024-10-17 08:35:00|368.1|367.7|368.4|367.9|368.4|368|368.1|367.7|1398
1729154400000|2024-10-17 08:40:00|368.2|368|367.8|367.2|368.4|368|367.8|367.2|8565
1729154700000|2024-10-17 08:45:00|367.7|367.3|369.3|368.5|369.6|368.8|367.7|367.3|24823
1729155000000|2024-10-17 08:50:00|369.2|368.4|369.6|369|369.6|369|368.9|368.4|4529
1729155300000|2024-10-17 08:55:00|369.8|369.1|370.5|369.8|371|370.2|369.8|369.1|27880
1729155600000|2024-10-17 09:00:00|370.3|369.9|371.8|371.3|371.8|371.3|370.3|369.8|30203
1729155900000|2024-10-17 09:05:00|372.2|371.4|371.6|370.9|372.2|371.6|370.3|369.7|50934
1729156200000|2024-10-17 09:10:00|371.2|370.7|368.8|368|371.2|370.7|368.8|368|8812
1729156500000|2024-10-17 09:15:00|368.6|368.1|367.6|367.5|368.6|368.1|367.6|367.5|2110
1729156800000|2024-10-17 09:20:00|367.2|366.5|366.9|365.8|367.5|367.1|366.9|365.8|1674
1729157100000|2024-10-17 09:25:00|366.3|365.7|366.3|365.7|366.3|365.7|366.2|365.7|4512
1729157400000|2024-10-17 09:30:00|366.5|365.8|366.4|365.9|366.5|365.9|366.4|365.8|8550
1729157700000|2024-10-17 09:35:00|366.3|366.1|366.5|365.9|366.6|366.1|366.3|365.8|666
1729158000000|2024-10-17 09:40:00|366.4|365.8|366.2|365.8|366.5|365.8|366.2|365.8|293
1729158300000|2024-10-17 09:45:00|366.1|365.6|364.4|363.6|366.1|365.6|364.4|363.5|4090
1729158600000|2024-10-17 09:50:00|364.5|363.7|364.5|364|364.5|364.1|364.4|363.7|459
1729158900000|2024-10-17 09:55:00|365.2|364.8|365.9|365.1|365.9|365.1|364.5|363.7|17759
1729159200000|2024-10-17 10:00:00|365.8|364.7|365.1|364.7|365.8|364.7|365.1|364.7|1871
1729159500000|2024-10-17 10:05:00|365.4|364.9|365.4|365|365.4|365|365.4|364.9|483
1729159800000|2024-10-17 10:10:00|365.7|365.4|366|365.7|366|365.7|365.7|365.4|33860
1729160100000|2024-10-17 10:15:00|366.1|365.9|367.5|366.6|367.6|366.6|366.1|365.9|1339
1729160400000|2024-10-17 10:20:00|368|367.4|368.4|367.9|368.9|368|367.9|367.4|11277
1729160700000|2024-10-17 10:25:00|368.2|367.7|368.1|367.6|368.2|367.7|368.1|367.6|197
1729161000000|2024-10-17 10:30:00|367.9|367.3|368.4|368.1|368.4|368.1|367.9|367.3|9439
1729161300000|2024-10-17 10:35:00|368.3|367.8|368.4|367.8|368.4|367.8|368.3|367.8|1595
1729161600000|2024-10-17 10:40:00|368.3|367.6|368.3|367.7|368.4|367.7|368.2|367.5|517
1729161900000|2024-10-17 10:45:00|368.2|367.4|368|367.5|368.3|367.5|367.6|367.4|846
1729162200000|2024-10-17 10:50:00|367.6|367.1|367.4|366.6|367.6|367.1|367.4|366.6|1097
1729162500000|2024-10-17 10:55:00|367.3|366.7|367.3|366.6|367.3|366.7|367.3|366.6|39
1729162800000|2024-10-17 11:00:00|367.4|366.9|367.8|367.1|367.9|367.2|367.4|366.9|13750
1729163100000|2024-10-17 11:05:00|367.7|367.2|367.7|367.1|367.7|367.4|367.7|367.1|977
1729163400000|2024-10-17 11:10:00|367.4|367|367.5|367.2|367.5|367.2|367.4|367|1102
1729163700000|2024-10-17 11:15:00|367.4|367.4|367.6|367.4|367.6|367.4|367.4|367.4|986
1729164000000|2024-10-17 11:20:00|367.5|367.2|367.5|367|367.6|367.2|367.5|367|2483
1729164300000|2024-10-17 11:25:00||367.1||367.1||367.1||367.1|679
1729164600000|2024-10-17 11:30:00|367.4|367.2|367.5|367.2|367.5|367.3|367.4|367|82
1729164900000|2024-10-17 11:35:00|367.4|366.9|367.4|366.9|367.5|366.9|367.3|366.9|308
1729165200000|2024-10-17 11:40:00|367.3|366.8|367.2|366.8|367.4|366.8|367.2|366.8|153
1729165500000|2024-10-17 11:45:00|367.5|367|367.5|366.9|367.5|367|367.5|366.8|2680
1729165800000|2024-10-17 11:50:00|367.4|367.1|367.5|367.1|367.5|367.1|367.4|367.1|1506
1729166100000|2024-10-17 11:55:00|||||||||3476
1729166400000|2024-10-17 12:00:00|||||||||46
1729166700000|2024-10-17 12:05:00|||||||||826
1729167000000|2024-10-17 12:10:00|368.3|367.3|368.3|367.8|368.3|368|367.9|367.3|3946
1729167300000|2024-10-17 12:15:00|368.1|367.6|367.9|367.5|368.1|367.6|367.8|367.5|2147
1729167600000|2024-10-17 12:20:00|367.7|367.4|367.4|367|367.7|367.4|367.1|366.5|1091
1729167900000|2024-10-17 12:25:00||367.1||367.1||367.1||367.1|26878
1729168200000|2024-10-17 12:30:00|367.5|367|367.1|366.3|367.5|367.3|366.8|366.3|56480
1729168500000|2024-10-17 12:35:00||366.4||366.5||366.5||366.4|847
1729168800000|2024-10-17 12:40:00|367|366.6|367.1|366.5|367.1|366.6|366.8|366.4|20749
1729169100000|2024-10-17 12:45:00|367||367||367.1||367||3937
1729169400000|2024-10-17 12:50:00|367.1|365.5|365.7|365.3|367.1|365.9|365.7|365.1|6104
1729169700000|2024-10-17 12:55:00|365.6|365.4|365.8|365.3|365.8|365.4|365.5|365|1271
1729170000000|2024-10-17 13:00:00|365.6||365.6||365.6||365.6||117
1729170300000|2024-10-17 13:05:00|365.8|365.5|366.5|366.4|366.5|366.4|365.6|365.5|3980
1729170600000|2024-10-17 13:10:00|366.4|366.1|366.1|365.4|366.4|366.1|365.8|365.4|1452
1729170900000|2024-10-17 13:15:00|365.9|364.3|365.7|364.9|365.9|364.9|365.1|364.3|11331
1729171200000|2024-10-17 13:20:00|365.8|366|366.9|366.1|367.1|366.2|365.7|366|1946
1729171500000|2024-10-17 13:25:00|367.1|366.2|366.9|366.5|367.5|366.9|366.9|366.2|1026
1729171800000|2024-10-17 13:30:00|366.7|366.4|366.6|365.9|366.9|366.5|366.3|365.9|2555
1729172100000|2024-10-17 13:35:00|366|365.3|365.7|365.2|366.4|365.4|365.7|365.2|3090
1729172400000|2024-10-17 13:40:00|366|365.3|365.7|365.3|366|365.6|365.3|364.8|631
1729172700000|2024-10-17 13:45:00|366.1|365.6|365.5|365.3|366.1|365.6|365.5|365.3|4540
1729173000000|2024-10-17 13:50:00|365.9|365.4|366.1|365.9|366.2|366|365.7|365.3|1378
1729173300000|2024-10-17 13:55:00|366.2|366|366.3|365.9|367.3|366.4|366.2|365.9|2141
1729173600000|2024-10-17 14:00:00|366.4|365.3|364.9|364.6|366.4|365.3|364.8|364.6|11107
1729173900000|2024-10-17 14:05:00|364.6|364.7|363.6|363.2|364.6|364.7|363.6|363.2|41260
1729174200000|2024-10-17 14:10:00|363.5|362.9|364|363.3|364|363.4|363|362.6|5597
1729174500000|2024-10-17 14:15:00|363.9|363.4|363.2|362.7|364|363.6|363.2|362.7|1694
1729174800000|2024-10-17 14:20:00|363.1|362.8|363.1|362.8|363.1|362.8|363.1|362.8|7747
1729175100000|2024-10-17 14:25:00|363|362.9|362.4|362|363.1|362.9|362.3|362|7796
1729175400000|2024-10-17 14:30:00|362.5|362.3|362.5|362.1|363.2|362.9|362.5|362.1|4922
1729175700000|2024-10-17 14:35:00|362.6|362.2|363.3|362.9|363.6|363.3|362.4|362.2|20671
1729176000000|2024-10-17 14:40:00|363|363|362.5|362.2|363.3|363|362.5|362.1|3454
1729176300000|2024-10-17 14:45:00|362.8|362.3|363.3|363|363.3|363|362.6|362.2|2270
1729176600000|2024-10-17 14:50:00|363.7|363.4|363.3|363|363.7|363.5|363.2|362.9|1415
1729176900000|2024-10-17 14:55:00|363.5|363.2|362.4|362.1|363.5|363.2|362.4|362|25259
1729177200000|2024-10-17 15:00:00|362.2|361.9|362|361.6|362.3|362|361.5|361.3|20525
1729177500000|2024-10-17 15:05:00|361.9|361.7|361|360.7|362.3|362.1|361|360.7|12314
1729177800000|2024-10-17 15:10:00|361.3|360.9|359.5|359.3|361.3|360.9|358.8|358.6|46447
1729178100000|2024-10-17 15:15:00|359.7|359.4|360|359.6|360|359.6|359.3|359|48663
1729178400000|2024-10-17 15:20:00|359.8|359.8|359.7|359.4|360|359.8|358.9|358.6|33310
1729178700000|2024-10-17 15:25:00|359.5|359.5|361.9|359.6|361.9|359.6|359.1|358.8|56856
1729234800000|2024-10-18 07:00:00|363.2|355.6|360.9|358.6|363.2|359.5|360.3|355.6|14511
1729235100000|2024-10-18 07:05:00|360.7|358.5|360|358.3|360.7|358.5|359.4|356.6|3294
1729235400000|2024-10-18 07:10:00|359.9|358.4|362.7|360.3|363.3|360.4|359.9|358.4|4368
1729235700000|2024-10-18 07:15:00|362.4|359.5|361.6|360|362.5|360|361.6|359.5|6223
1729236000000|2024-10-18 07:20:00||359.8||360.3||360.3||359.8|0
1729236300000|2024-10-18 07:25:00|362.3|360.4|360.2|358.3|362.7|361.4|360.2|358.3|18104
1729236600000|2024-10-18 07:30:00|360.3|358.4|360.3|358.4|360.3|358.4|360.3|358.4|6922
1729236900000|2024-10-18 07:35:00|360.2|358.5|359|357.7|360.2|358.7|359|357.7|4155
1729237200000|2024-10-18 07:40:00|359.5|357.8|360.3|359.2|360.5|359.2|359.5|357.8|8048
1729237500000|2024-10-18 07:45:00|360.1|358.8|360.6|359.1|360.7|360.3|359.8|358.8|3992
1729237800000|2024-10-18 07:50:00|360.7|359.2|360.9|360|360.9|360|360.7|359.2|23758
1729238100000|2024-10-18 07:55:00|360.7|359.5|360.6|359.4|360.7|359.5|360.6|359.4|5004
1729238400000|2024-10-18 08:00:00|359.7|359.5|359.4|358.5|359.7|360|359.3|358.5|8452
1729238700000|2024-10-18 08:05:00|359.2|358.6|359.1|358.6|359.2|358.8|358.6|358|843
1729239000000|2024-10-18 08:10:00||358.8||358.4||358.9||358.1|822
1729239300000|2024-10-18 08:15:00|359|358.2|359|358.4|359.1|358.4|359|358.2|5042
1729239600000|2024-10-18 08:20:00|359.2|358.6|359.2|358.4|359.2|358.6|359.2|358.4|5900
1729239900000|2024-10-18 08:25:00|359.3|358.5|359.8|359.2|359.8|359.3|359.3|358.5|4653
1729240200000|2024-10-18 08:30:00|360.3|359.3|359.8|359.2|360.4|359.7|359.8|359.2|3432
1729240500000|2024-10-18 08:35:00|359.5|358.9|359.7|358.9|359.8|358.9|359.5|358.9|5564
1729240800000|2024-10-18 08:40:00|359.8|359|359.7|359|359.8|359|359.7|359|2575
1729241100000|2024-10-18 08:45:00|359.8|359.1|360.1|359.7|360.1|359.7|359.7|359.1|6284
1729241400000|2024-10-18 08:50:00|360.3|359.8|360.4|359.8|360.4|359.9|360.3|359.7|10822
1729241700000|2024-10-18 08:55:00|360.8|359.9|360.9|360.7|360.9|360.7|360.8|359.8|5945
1729242000000|2024-10-18 09:00:00|362.5|361.4|361.9|361.6|362.5|361.6|361.7|361.1|14750
1729242300000|2024-10-18 09:05:00|362.2|361.7|363.1|362.4|363.1|362.4|362.2|361.7|21074
1729242600000|2024-10-18 09:10:00|363.7|362.6|364|362.8|364|362.8|363.7|362.6|6243
1729242900000|2024-10-18 09:15:00|364.1|363.2|364.1|363.4|364.1|363.4|364.1|363.2|8937
1729243200000|2024-10-18 09:20:00|363.6|363.1|363.7|363.2|363.7|363.2|363|362.2|13584
1729243500000|2024-10-18 09:25:00|363.8|363.6|365.3|364.3|365.3|364.3|363.8|363.5|2304
1729243800000|2024-10-18 09:30:00|365.4|364.4|365.9|364.6|366.1|364.6|365.4|364.4|803
1729244100000|2024-10-18 09:35:00|366|365.2|366|365.2|366.4|365.6|365.9|365.2|22744
1729244400000|2024-10-18 09:40:00|366.1|365.3|366.3|365.5|366.3|365.5|366.1|365.3|3804
1729244700000|2024-10-18 09:45:00|366.6|365.6|365.7|365.3|366.6|365.7|365.7|365.3|42764
1729245000000|2024-10-18 09:50:00|366|365.1|365.6|364.7|366|365.1|365.6|364.7|622
1729245300000|2024-10-18 09:55:00|365.5|364.8|365.5|364.8|365.5|364.8|365.3|364.8|8028
1729245600000|2024-10-18 10:00:00|365.4|364.7|364.7|364.4|365.4|364.7|364.3|363.7|18223
1729245900000|2024-10-18 10:05:00|364.6|364.3|364.9|364.3|364.9|364.4|364.6|364.3|1658
1729246200000|2024-10-18 10:10:00|||||||||4503
1729246500000|2024-10-18 10:15:00|||||||||2227
1729246800000|2024-10-18 10:20:00|364.8|364.1|364.7|363.9|364.8|364.1|364.6|363.9|2579
1729247100000|2024-10-18 10:25:00||364||364.2||364.2||364|1504
1729247400000|2024-10-18 10:30:00|365.3|364.3|366.2|365.5|366.4|365.5|365.3|364.3|1452
1729247700000|2024-10-18 10:35:00|366.3|365.6|366.4|365.7|366.4|365.7|366.2|365.6|1445
1729248000000|2024-10-18 10:40:00|366.7|365.8|366.7|365.8|366.7|365.8|366.5|365.6|550
1729248300000|2024-10-18 10:45:00|||||||||54
1729248600000|2024-10-18 10:50:00|366.6|365.9|366.6|365.8|366.7|365.9|366.5|365.8|1698
1729248900000|2024-10-18 10:55:00|366.5|365.9|366.7|365.9|366.7|365.9|366.5|365.9|1880
1729249200000|2024-10-18 11:00:00|366.6|366|366.7|366.2|366.7|366.2|366.4|366|6122
1729249500000|2024-10-18 11:05:00|366.6|365.4|365.7|365.1|366.6|365.4|365.6|365.1|524
1729249800000|2024-10-18 11:10:00|365.1|364.5|365.1|364.5|365.1|364.5|365.1|364.5|359
1729250100000|2024-10-18 11:15:00|364.9|364.6|365.1|364.5|365.1|364.6|364.9|364.5|3215
1729250400000|2024-10-18 11:20:00|365.2|364.7|365.2|364.7|365.2|364.7|365.2|364.7|690
1729250700000|2024-10-18 11:25:00||364.5||364.5||364.5||364.5|29
1729251000000|2024-10-18 11:30:00|||||||||3590
1729251300000|2024-10-18 11:35:00|365.1|364.6|365.2|364.5|365.2|364.6|365.1|364.5|1623
1729251600000|2024-10-18 11:40:00|365.1|364.6|364.9|364.5|365.1|364.6|364.9|364.5|3281
1729251900000|2024-10-18 11:45:00|364.8|364.1|363.4|362.5|364.8|364.1|363.4|362.4|4688
1729252200000|2024-10-18 11:50:00||362.6||362.7||362.7||362.6|77
1729252500000|2024-10-18 11:55:00|363.2||363.4||363.4||363.2||2016
1729252800000|2024-10-18 12:00:00||362.8||362.7||362.8||362.7|6
1729253100000|2024-10-18 12:05:00|363.3|362.4|362.9|362.4|363.3|362.4|362.9|362.4|5716
1729253400000|2024-10-18 12:10:00|362.8|362.1|362.9|362.1|362.9|362.1|362.8|362.1|27879
1729253700000|2024-10-18 12:15:00|363.2|362.2|362.9|362.5|363.2|362.7|362.9|362.2|29566
1729254000000|2024-10-18 12:20:00||362.4||362.4||362.4||362.3|1739
1729254300000|2024-10-18 12:25:00|362.8|362.1|362.2|361.3|362.8|362.1|362.2|360.8|3138
1729254600000|2024-10-18 12:30:00|362.1|361.5|362.9|362.4|362.9|362.4|361.8|361.5|24925
1729254900000|2024-10-18 12:35:00|362.6|362.1|362.4|361.9|362.6|362.1|362.2|361.8|4208
1729255200000|2024-10-18 12:40:00|362.6|362.5|362.6|362.1|362.6|362.5|362.6|362.1|2984
1729255500000|2024-10-18 12:45:00||362||362.5||362.5||361.8|448
1729255800000|2024-10-18 12:50:00|363.9|363.4|366.6|365.8|366.6|365.8|363.9|363.3|2996
1729256100000|2024-10-18 12:55:00|366.5|365.4|365.4|364.9|366.5|365.5|365.4|364.9|2929
1729256400000|2024-10-18 13:00:00|365.2|364.6|364.4|363.7|365.2|364.6|364.4|363.7|3313
1729256700000|2024-10-18 13:05:00||363.8||364||364||363.8|799
1729257000000|2024-10-18 13:10:00|364.1|363.7|364.2|363.7|364.2|363.7|364.1|363.7|948
1729257300000|2024-10-18 13:15:00|364.1|363.8|364.5|363.7|364.5|363.9|363.8|363.2|6385
1729257600000|2024-10-18 13:20:00||363.8||363.8||363.8||363.8|571
1729257900000|2024-10-18 13:25:00|||||||||2300
1729258200000|2024-10-18 13:30:00|364.4|363.4|364.3|364|364.4|364.1|363.6|363.4|2177
1729258500000|2024-10-18 13:35:00|364.4|364.2|366.1|365.3|366.2|365.3|364.4|364.2|7880
1729258800000|2024-10-18 13:40:00|366.2|365.4|366.5|365.9|366.7|366.2|366.2|365.4|21049
1729259100000|2024-10-18 13:45:00|366.7|366|366.9|366.3|367.4|366.6|366.7|366|864
1729259400000|2024-10-18 13:50:00|366.8|366.6|366.8|366.5|366.8|366.6|366.8|366.5|3344
1729259700000|2024-10-18 13:55:00|366.9|365.9|365.4|365|366.9|366.1|365.3|365|4734
1729260000000|2024-10-18 14:00:00|365.3|364.6|366.5|365.9|367.2|366.6|365.3|364.6|3240
1729260300000|2024-10-18 14:05:00|366.6|366|366.8|366.1|366.8|366.2|366.6|366|3563
1729260600000|2024-10-18 14:10:00||366.3||366.3||366.3||366.3|3375
1729260900000|2024-10-18 14:15:00|367|366.8|366.1|365.6|367.3|366.8|366.1|365.6|4181
1729261200000|2024-10-18 14:20:00|365.9|365.7|366.5|366.3|366.5|366.3|365.8|365.4|3457
1729261500000|2024-10-18 14:25:00|366.6|367|367.2|366.9|367.8|367.2|366.6|366.8|7413
1729261800000|2024-10-18 14:30:00|367.3|367.1|368.6|368|368.6|368|367.2|367|42960
1729262100000|2024-10-18 14:35:00|368.5|368.3|367.9|367.7|368.6|368.3|367.9|367.6|4889
1729262400000|2024-10-18 14:40:00|368.1|367.8|368.3|368|368.3|368.1|368|367.8|4892
1729262700000|2024-10-18 14:45:00|368.2|367.8|367.8|367.4|368.3|368|367.7|367.4|20145
1729263000000|2024-10-18 14:50:00|367.9|367.8|368.9|368.7|369.1|368.8|367.9|367.8|6226
1729263300000|2024-10-18 14:55:00|368.8|368.4|368.3|368|369|368.8|368.3|368|22858
1729263600000|2024-10-18 15:00:00|368.2|367.7|368|367.6|368.2|367.8|367.9|367.6|3436
1729263900000|2024-10-18 15:05:00|367.9|367.3|367.2|366.9|367.9|367.4|367.2|366.8|1746
1729264200000|2024-10-18 15:10:00|367.2|366.8|366.6|366.2|367.3|366.9|365.6|365.2|1276
1729264500000|2024-10-18 15:15:00|366.5|366.1|365.3|365|366.5|366.1|365.3|364.8|1921
1729264800000|2024-10-18 15:20:00|365.4|365.1|366.2|365.7|366.3|365.8|365.1|364.7|822
1729265100000|2024-10-18 15:25:00|366.3|365.8|366.1|365.6|366.3|365.8|365.7|365.4|613
1729494000000|2024-10-21 07:00:00|365.6|360|369.9|366.8|370.5|366.8|365.6|360|15766
1729494300000|2024-10-21 07:05:00|370.2|367|373.2|371|373.6|371|370.2|367|18640
1729494600000|2024-10-21 07:10:00|374|372.4|372.5|370.5|374.8|373|372.5|370.5|25551
1729494900000|2024-10-21 07:15:00|||||||||5024
1729495200000|2024-10-21 07:20:00|372.4|370.6|372.3|370.7|372.4|370.7|372.3|370.6|2144
1729495500000|2024-10-21 07:25:00|372.2|370.1|370.7|369.9|372.2|370.1|370|369.9|179
1729495800000|2024-10-21 07:30:00|370.3|370|370.9|370.3|370.9|370.4|369.8|369.5|822
1729496100000|2024-10-21 07:35:00|371.9|370.4|370.2|369.6|371.9|370.7|369.9|369.2|12623
1729496400000|2024-10-21 07:40:00|370.6|369.5|370.4|369.1|370.7|369.5|370.4|369.1|7060
1729496700000|2024-10-21 07:45:00|370.6|369.2|370.6|369.4|370.8|369.8|370.5|369.2|1893
1729497000000|2024-10-21 07:50:00|||||||||2665
1729497300000|2024-10-21 07:55:00|370.5|369.5|369.5|368.6|370.5|369.5|369.5|368.5|4064
1729497600000|2024-10-21 08:00:00|369.6|369|369.7|369|370.1|369.4|369.6|369|437
1729497900000|2024-10-21 08:05:00|369.6|368.6|369.2|368.6|369.6|368.6|369.2|368.6|708
1729498200000|2024-10-21 08:10:00|||||||||2755
1729498500000|2024-10-21 08:15:00|369.1|367.5|367.4|366.8|369.1|367.5|367.4|366.7|1679
1729498800000|2024-10-21 08:20:00|367.2|366.7|367.1|366.2|367.2|366.7|367.1|366.1|294
1729499100000|2024-10-21 08:25:00|366.7|366.3|367.1|366.5|367.1|366.5|366.7|366.3|3108
1729499400000|2024-10-21 08:30:00|367|366.4|367|366.2|367|366.4|367|366.2|2513
1729499700000|2024-10-21 08:35:00|367.1|366.6|369|368.5|369.4|368.5|367|366.6|2057
1729500000000|2024-10-21 08:40:00|369.1|368.6|369.3|368.6|369.3|368.6|369.1|368.6|647
1729500300000|2024-10-21 08:45:00|369|368.1|368.9|368.1|369|368.1|368.5|367.8|5091
1729500600000|2024-10-21 08:50:00|368.8|368.6|369.6|369.1|369.6|369.1|368.6|368.4|11973
1729500900000|2024-10-21 08:55:00|369.4|368.8|368.6|368|369.4|368.8|368.5|367.7|1986
1729501200000|2024-10-21 09:00:00|369.1|368.1|368.6|368.2|369.1|368.3|368.6|368.1|1597
1729501500000|2024-10-21 09:05:00|368.8|368.4|369|368.7|369|368.7|368.7|368|716
1729501800000|2024-10-21 09:10:00||368.4||368.5||368.5||368.3|505
1729502100000|2024-10-21 09:15:00|368.6|368.1|368.8|368|368.8|368.1|368.5|368|2285
1729502400000|2024-10-21 09:20:00|368.7|367.6|366.1|365.4|368.7|367.7|366.1|365.4|3606
1729502700000|2024-10-21 09:25:00|366.2|365.7|365.4|364.4|366.2|365.7|365.4|364.4|5153
1729503000000|2024-10-21 09:30:00|365.3|364.1|365.3|364.4|365.3|364.4|365.3|364.1|918
1729503300000|2024-10-21 09:35:00|365.2|364.5|365.2|364.4|365.2|364.5|365.2|364.4|489
1729503600000|2024-10-21 09:40:00|||||||||5114
1729503900000|2024-10-21 09:45:00|365.1|364.5|364.9|364.2|365.4|365|364.8|364.2|954
1729504200000|2024-10-21 09:50:00|364.8||364.9||364.9||364.8||1162
1729504500000|2024-10-21 09:55:00|||||||||767
1729504800000|2024-10-21 10:00:00|364.2|363.5|364.1|363.4|364.4|363.5|363.8|363.2|744
1729505100000|2024-10-21 10:05:00|364|362.9|363.7|363.1|364|363.1|363.7|362.8|565
1729505400000|2024-10-21 10:10:00|364.1|363.2|363.2|362.6|364.1|363.7|363.1|362.5|10195
1729505700000|2024-10-21 10:15:00|363|362.1|362.7|362.2|363|362.3|362.7|362.1|6359
1729506000000|2024-10-21 10:20:00|362.6|362|362.7|362.1|362.7|362.1|362.6|361.9|6241
1729506300000|2024-10-21 10:25:00|363|362.5|362.9|362.4|363|362.5|362.7|362.1|78
1729506600000|2024-10-21 10:30:00|||||||||272
1729506900000|2024-10-21 10:35:00|362.3|362.6|369.5|368.4|369.5|368.4|361.5|360.9|19237
1729507200000|2024-10-21 10:40:00|369.4|368.6|368|367.2|369.8|368.6|366.7|365.1|16342
1729507500000|2024-10-21 10:45:00|367.6|366.5|366.8|366.2|367.6|366.5|366.6|366.2|3397
1729507800000|2024-10-21 10:50:00|366.6|366|366.7|366.1|366.7|366.2|366.6|366|1006
1729508100000|2024-10-21 10:55:00|366.6|365.3|365.2|364.5|366.6|365.4|365.2|364.5|14813
1729508400000|2024-10-21 11:00:00|365.1|364.4|364.4|363.9|365.1|364.4|364.4|363.8|88
1729508700000|2024-10-21 11:05:00|364.3|363.6|365.3|364.6|365.4|364.9|364.2|363.6|2716
1729509000000|2024-10-21 11:10:00|365.2|365.6|365.7|364.8|366.6|365.7|365.2|364.8|2336
1729509300000|2024-10-21 11:15:00|365.6|364.5|365.4|364.4|365.6|364.5|365.4|364.4|820
1729509600000|2024-10-21 11:20:00|365.3|364.5|365.3|364.7|365.3|364.7|365.3|364.5|3273
1729509900000|2024-10-21 11:25:00|364.5|364.6|363.4|363|364.5|364.9|363.3|362.7|3637
1729510200000|2024-10-21 11:30:00|363.3|362.9|363|362.5|363.3|362.9|362.9|362.5|1298
1729510500000|2024-10-21 11:35:00|362.9||362.8||362.9||362.7||745
1729510800000|2024-10-21 11:40:00|363.1|362.8|361.9|361.3|363.1|362.8|361.9|361.3|5116
1729511100000|2024-10-21 11:45:00|361.8|360.9|361.9|361|361.9|361|361.3|360.6|5768
1729511400000|2024-10-21 11:50:00|361.8|361.1|361.5|360.9|361.8|361.1|361.4|360.9|12251
1729511700000|2024-10-21 11:55:00|361.4|360.8|361.9|361.5|361.9|361.5|361.4|360.8|1468
1729512000000|2024-10-21 12:00:00|361.7|361.7|361.6|361.3|361.9|361.7|361.6|361.1|516
1729512300000|2024-10-21 12:05:00|361.3|360.6|361.2|360.6|361.3|360.6|361.2|360.6|1324
1729512600000|2024-10-21 12:10:00|||||||||10304
1729512900000|2024-10-21 12:15:00|361.7|361.1|362|361.5|362|361.5|361.7|361.1|13649
1729513200000|2024-10-21 12:20:00|361.9|361.6|361.2|360.5|361.9|361.6|361.1|360.2|22946
1729513500000|2024-10-21 12:25:00|362|361.1|360.9|360.2|362|361.2|360.8|360.1|18097
1729513800000|2024-10-21 12:30:00|360.6|360.3|360.6|360.1|360.6|360.3|360.6|360.1|594
1729514100000|2024-10-21 12:35:00|360.5|360.2|360.6|360.2|360.6|360.2|360.5|360.2|2462
1729514400000|2024-10-21 12:40:00|360.5|359.5|360.3|359.9|360.5|359.9|360|359.5|7186
1729514700000|2024-10-21 12:45:00|360.1|359.7|359.7|359.4|360.2|359.7|358.9|358.8|7071
1729515000000|2024-10-21 12:50:00|359.8|359.6|360.6|359.9|360.6|360.1|359.8|359.6|52041
1729515300000|2024-10-21 12:55:00|360.5|360.2|360.3|359.9|360.6|360.2|360.3|359.9|855
1729515600000|2024-10-21 13:00:00|359.9|359.4|359.6|358.9|360|359.4|359.5|358.8|1192566
1729515900000|2024-10-21 13:05:00|360.8|359|360.8|360.1|360.9|360.1|360.8|359|6823
1729516200000|2024-10-21 13:10:00|360.1|359.5|360.2|359.6|360.2|359.7|360|359.3|2007
1729516500000|2024-10-21 13:15:00|360.1|359.4|359.6|359.3|360.1|359.4|359.6|359.3|559
1729516800000|2024-10-21 13:20:00|359.5|359.2|359.3|359|359.6|359.2|359.2|359|5112
1729517100000|2024-10-21 13:25:00|359.2|358.6|359.1|358.6|359.3|359|359|358.6|1456
1729517400000|2024-10-21 13:30:00|359.5|359.2|360.1|359.7|360.9|360.3|359.4|359|17644
1729517700000|2024-10-21 13:35:00|360|359.8|359.7|359.1|360.1|359.8|359.7|359.1|4161
1729518000000|2024-10-21 13:40:00|359.4|359|358.9|358.4|359.4|359|358.8|358.4|3409
1729518300000|2024-10-21 13:45:00|359.2|358.9|359.9|359.3|360.7|360.1|359.2|358.9|4180
1729518600000|2024-10-21 13:50:00|360.2|359.4|359.6|359.1|360.2|359.8|359.5|359.1|32487
1729518900000|2024-10-21 13:55:00|359.5|358.7|359.3|358.4|359.6|358.8|358.7|358.2|18278
1729519200000|2024-10-21 14:00:00|359.1|358.6|358|357.5|359.1|358.6|357.5|357.1|7439
1729519500000|2024-10-21 14:05:00|358.4|358.1|357.9|357.4|358.6|358.2|357.9|357.4|10679
1729519800000|2024-10-21 14:10:00|357.8|358.3|359|358.6|359.1|358.7|357.8|357.7|2421
1729520100000|2024-10-21 14:15:00|359.3|358.9|358.6|358.1|359.3|358.9|358.6|358.1|3618
1729520400000|2024-10-21 14:20:00|358.5|358.2|357.6|357.1|358.5|358.2|357.6|357|21012
1729520700000|2024-10-21 14:25:00|357.3|356.8|357.5|357.3|357.7|357.3|357.3|356.8|6940
1729521000000|2024-10-21 14:30:00|357.4|357.2|356.8|356.3|357.7|357.3|356.5|356.2|10805
1729521300000|2024-10-21 14:35:00|356.9|356.5|357.1|356.7|357.3|357.1|356.9|356.5|6297
1729521600000|2024-10-21 14:40:00|357.3|356.8|358|357.8|358|357.8|357.2|356.8|10863
1729521900000|2024-10-21 14:45:00|357.9|357.4|358.4|358.1|358.7|358.3|357.8|357.4|6072
1729522200000|2024-10-21 14:50:00|358.3|357.8|357.2|356.7|358.3|357.8|357.1|356.7|6044
1729522500000|2024-10-21 14:55:00|357.1|356.6|356.9|356.7|357.7|357.1|356.9|356.6|6521
1729522800000|2024-10-21 15:00:00|356.8|356.6|357.3|357|357.3|357|356.1|355.6|19687
1729523100000|2024-10-21 15:05:00|357.1|356.8|354.9|354.7|357.1|356.8|354.8|354.5|22290
1729523400000|2024-10-21 15:10:00|355.1|354.8|355.5|355.3|355.5|355.3|355.1|354.8|19580
1729523700000|2024-10-21 15:15:00|355.4|355.4|355.8|355.7|356.2|355.9|355.4|355.3|11790
1729524000000|2024-10-21 15:20:00|355.7|355.4|356.5|356.2|356.8|356.3|355.6|355.2|43856
1729524300000|2024-10-21 15:25:00|356.3|356.1|356.6|356.1|356.6|356.3|355.9|355.5|25345
1729580400000|2024-10-22 07:00:00|362.3|354|358|356.6|362.3|357.1|357.2|354|8057
1729580700000|2024-10-22 07:05:00|358.8|358.6|357.7|355.5|363|359.3|357.6|355.2|1185
1729581000000|2024-10-22 07:10:00|359.1|355.7|359.3|357.1|359.7|357.1|359.1|355.7|2856
1729581300000|2024-10-22 07:15:00|359.2||358.9||359.2||358.9||2753
1729581600000|2024-10-22 07:20:00|359|357.4|358.9|357.2|359|357.4|358.9|357.2|0
1729581900000|2024-10-22 07:25:00|359|357.3|359.6|358.5|359.6|358.5|358.9|357.3|879
1729582200000|2024-10-22 07:30:00|358.8|358.4|357.3|355.7|358.8|358.4|356.6|355.7|5926
1729582500000|2024-10-22 07:35:00|357.2|356|356.7|355.9|357.2|356.2|356.7|355.9|287
1729582800000|2024-10-22 07:40:00||356||356||356||356|12920
1729583100000|2024-10-22 07:45:00|357|356.1|357|355.6|357|356.3|356.9|355.3|13239
1729583400000|2024-10-22 07:50:00|356.9||356.9||356.9||356.9||1811
1729583700000|2024-10-22 07:55:00|356.8|355.3|356.7|356.1|356.9|356.1|356.7|355.3|3306
1729584000000|2024-10-22 08:00:00|356.1|356.2|356.2|355.3|356.2|356.2|355|354|33472
1729584300000|2024-10-22 08:05:00|356.5|355.2|356.7|356.1|356.7|356.1|356.5|355|37110
1729584600000|2024-10-22 08:10:00|356.5|356.4|356.5|355.6|356.5|356.4|356.5|355.6|4265
1729584900000|2024-10-22 08:15:00|356.4|355|355.5|355|356.4|355|355.5|355|5977
1729585200000|2024-10-22 08:20:00|355.3|355.4|355.9|355.2|356.1|355.4|355.3|355.1|2035
1729585500000|2024-10-22 08:25:00|||||||||13884
1729585800000|2024-10-22 08:30:00|356.1|355.5|355.7|355.1|356.1|355.6|355.6|355.1|4539
1729586100000|2024-10-22 08:35:00||355||355.1||355.1||355|2902
1729586400000|2024-10-22 08:40:00|355.6|354.4|355.3|354.6|355.6|354.8|354.7|354.4|14303
1729586700000|2024-10-22 08:45:00||355||354.6||355||354.6|29274
1729587000000|2024-10-22 08:50:00|355.9|355.7|360.8|359.5|360.8|359.5|355.9|355.7|202162
1729587300000|2024-10-22 08:55:00|360.7|359.4|360.1|358.9|360.7|359.4|360.1|358.8|638
1729587600000|2024-10-22 09:00:00|359.9|358.8|359.7|358.9|359.9|359|359.2|358.8|1840
1729587900000|2024-10-22 09:05:00||359||359||359||359|3496
1729588200000|2024-10-22 09:10:00|359.8|359.3|359.3|358.8|359.8|359.4|359.3|358.8|2481
1729588500000|2024-10-22 09:15:00|||||||||879
1729588800000|2024-10-22 09:20:00|358.4|358|357.7|356.9|358.4|358|357.5|356.9|8390
1729589100000|2024-10-22 09:25:00|357.5|356.7|357.5|356.7|357.5|356.9|357.4|356.7|5587
1729589400000|2024-10-22 09:30:00||356.8||356.7||356.8||356.7|741
1729589700000|2024-10-22 09:35:00|357.4|356.6|356.6|355.7|357.4|356.6|355.6|355|1985
1729590000000|2024-10-22 09:40:00|356.4|355.6|356|355.6|356.4|355.7|356|355.6|841
1729590300000|2024-10-22 09:45:00||355.5||355.5||355.5||355.5|180
1729590600000|2024-10-22 09:50:00||355.3||355.4||355.4||355.2|553
1729590900000|2024-10-22 09:55:00|356.3|355.6|356|355.7|356.3|355.8|356|355.2|4766
1729591200000|2024-10-22 10:00:00|356.1|355.6|356.1|355.6|356.1|355.7|356.1|355.6|1484
1729591500000|2024-10-22 10:05:00|356|355.5|356.1|355.8|356.2|355.8|355.8|355.4|13053
1729591800000|2024-10-22 10:10:00|356.6|356|355|354.4|356.6|356|354.5|353.8|3895
1729592100000|2024-10-22 10:15:00|354.8|354.1|354.8|353.9|354.8|354.1|354.8|353.7|837
1729592400000|2024-10-22 10:20:00|354.7|353.8|354|353.3|354.7|354|353.6|353.2|6354
1729592700000|2024-10-22 10:25:00|353.9||353.7||353.9||353.7||917
1729593000000|2024-10-22 10:30:00|354.1|353.7|354.1|353.8|354.3|353.9|354.1|353.7|3237
1729593300000|2024-10-22 10:35:00|354|353.3|354|353.3|354|353.3|354|353.3|14320
1729593600000|2024-10-22 10:40:00|354.1|353.4|354.1|353.4|354.1|353.5|354.1|353.4|12912
1729593900000|2024-10-22 10:45:00|354|353.2|352.7|352|354|353.2|352.7|352|2267
1729594200000|2024-10-22 10:50:00|352.6|351.9|352.7|351.8|352.8|351.9|352.3|351.8|4305
1729594500000|2024-10-22 10:55:00|352.6||352.6||352.6||352.6||1128
1729594800000|2024-10-22 11:00:00|352.5|351.3|352.7|352.3|352.7|352.3|351.7|351.3|5307
1729595100000|2024-10-22 11:05:00|352.6|352.6|353.3|352.6|353.3|352.6|352.6|352.6|2279
1729595400000|2024-10-22 11:10:00|353.2|352.7|353.2|352.7|353.2|352.7|353.2|352.7|16
1729595700000|2024-10-22 11:15:00|352.9|352.8|353.3|352.8|353.3|352.8|352.9|352.8|1041
1729596000000|2024-10-22 11:20:00|353.5|352.9|353.5|353|353.5|353|353.4|352.9|235
1729596300000|2024-10-22 11:25:00|353.3|353.1|353.2|353|353.3|353.1|353.1|353|2112
1729596600000|2024-10-22 11:30:00|353.3|352.8|353.5|352.8|353.5|352.8|353.1|352.8|3759
1729596900000|2024-10-22 11:35:00|353.2|353|354.1|353.3|354.3|353.6|353|352.6|4837
1729597200000|2024-10-22 11:40:00|353.8|353.4|353.3|352.8|353.8|353.4|352.9|352.4|1285
1729597500000|2024-10-22 11:45:00|353.1|352.7|353.1|352.7|353.1|352.7|353|352.7|4964
1729597800000|2024-10-22 11:50:00|352.9|352.8|353.6|352.9|353.6|352.9|352.9|352.8|2690
1729598100000|2024-10-22 11:55:00|353.5|353|353.8|353.4|353.8|353.6|353.5|353|755
1729598400000|2024-10-22 12:00:00|353.6||353.7||353.7||353.6||2600
1729598700000|2024-10-22 12:05:00|353.6|353.5|354.2|353.4|354.6|353.7|353.5|353.2|2388
1729599000000|2024-10-22 12:10:00|354|353.5|354|353.5|354|353.5|354|353.5|60
1729599300000|2024-10-22 12:15:00|353.8|353.6|354|353.5|354|353.6|353.6|353.4|3446
1729599600000|2024-10-22 12:20:00|354.3|353.4|355|354.6|355.9|355.5|354.3|353.4|15159
1729599900000|2024-10-22 12:25:00|354.9|354.3|355|354.4|355|354.5|354.6|354.3|2740
1729600200000|2024-10-22 12:30:00|354.5|354.2|353.6|353.1|354.5|354.2|353.1|352.7|5263
1729600500000|2024-10-22 12:35:00|353.5|353|353.1|352.6|353.5|353|353.1|352.6|1012
1729600800000|2024-10-22 12:40:00|353.2|352.2|354.2|353.6|354.2|353.6|352.9|352.1|1750
1729601100000|2024-10-22 12:45:00|353.9|353.5|354.2|353.4|354.2|353.5|352.9|352.4|4952
1729601400000|2024-10-22 12:50:00|353.8|353.2|353.2|352.6|353.8|353.2|353.1|352.4|1909
1729601700000|2024-10-22 12:55:00|353.1|352.8|353.1|352.8|353.2|352.9|352.8|352.1|4210
1729602000000|2024-10-22 13:00:00|352.9|352.7|354.1|353.4|354.1|353.6|352.9|352.7|4483
1729602300000|2024-10-22 13:05:00|354.2|353.5|354.2|353.4|354.2|353.6|354.2|353.4|1060
1729602600000|2024-10-22 13:10:00|353.8|353.5|354.1|353.5|354.1|353.7|353.6|353.4|10868
1729602900000|2024-10-22 13:15:00|353.6|353.6|353.8|353.5|353.9|353.7|353.5|353.3|2308
1729603200000|2024-10-22 13:20:00|354.1|353.7|353.9|353.7|354.4|354.2|353.9|353.7|5432
1729603500000|2024-10-22 13:25:00|353.8|353.5|355.1|354.5|355.2|354.5|353.8|353.5|2992
1729603800000|2024-10-22 13:30:00|355.3|354.6|354.8|354.1|355.3|354.8|354.2|353.9|6750
1729604100000|2024-10-22 13:35:00|354.2|354.2|354.8|354.3|354.8|354.4|354.2|354.1|2408
1729604400000|2024-10-22 13:40:00|355.3|354.7|354.6|354|355.3|354.9|354.6|354|2907
1729604700000|2024-10-22 13:45:00|354.4|354.3|355.3|354.7|355.4|354.8|354.4|354.2|5963
1729605000000|2024-10-22 13:50:00|355.2|354.8|356.8|355.9|356.9|356.2|355.1|354.7|5584
1729605300000|2024-10-22 13:55:00|356.7|355.8|358|357.3|358|357.3|355.6|355.1|8807
1729605600000|2024-10-22 14:00:00|357.8|356.9|357.4|356.9|359.6|358.9|357.3|356.9|10785
1729605900000|2024-10-22 14:05:00|357.3|356.7|357.4|356.9|357.6|356.9|356.9|356.6|4951
1729606200000|2024-10-22 14:10:00|357.3|356.6|357.4|356.9|357.4|357.1|356.9|356.6|4189
1729606500000|2024-10-22 14:15:00|357.2|357|357.7|357.3|357.9|357.5|356.9|356.8|3640
1729606800000|2024-10-22 14:20:00|357.8|357.2|356.9|356.7|357.8|357.5|356.9|356.6|4108
1729607100000|2024-10-22 14:25:00|357|356.6|355.6|355.3|357.1|356.7|355.6|355.2|6892
1729607400000|2024-10-22 14:30:00|355.9|355.4|356.5|356.2|356.8|356.6|355.9|355.4|4564
1729607700000|2024-10-22 14:35:00|356.6|356.4|356.2|355.9|356.9|356.6|356.2|355.9|3880
1729608000000|2024-10-22 14:40:00|356.4|356|355.7|355.3|358|357.5|355.7|355.3|15023
1729608300000|2024-10-22 14:45:00|356.1|355.9|357.7|357.1|357.7|357.1|356.1|355.8|4038
1729608600000|2024-10-22 14:50:00|357.3|357|357.6|357.3|358.4|357.9|357.3|357|6568
1729608900000|2024-10-22 14:55:00|357.5|357|357.3|357.1|357.5|357.1|357|356.8|8349
1729609200000|2024-10-22 15:00:00|357.2|357|357.1|356.8|357.4|357.3|357.1|356.8|5708
1729609500000|2024-10-22 15:05:00|357|356.5|356.1|355.7|357|356.5|356.1|355.7|9784
1729609800000|2024-10-22 15:10:00|355.9|355.8|356.1|355.6|356.1|355.8|355.3|355.1|9662
1729610100000|2024-10-22 15:15:00|356|355.7|356.1|355.7|356.1|355.7|355.2|355|5660
1729610400000|2024-10-22 15:20:00|355.9|355.8|356.4|356.1|356.8|356.3|355.6|355.3|4670
1729610700000|2024-10-22 15:25:00|356.3|356.2|356.8|356.5|357.6|357.2|356.1|355.8|11767
1729666800000|2024-10-23 07:00:00|362.4|356.8|363.4|361.6|363.4|361.8|360|356.8|11957
1729667100000|2024-10-23 07:05:00|363.6|361.3|362.3|361.6|363.6|361.9|362|361.3|3411
1729667400000|2024-10-23 07:10:00|363.5|361.5|363.9|362.7|363.9|362.7|363.5|361.5|6825
1729667700000|2024-10-23 07:15:00|363|362.8|364.3|363.6|365.1|364|363|362.8|4764
1729668000000|2024-10-23 07:20:00|364.2|363.3|363.9|363.4|364.3|363.4|363.6|363.3|16295
1729668300000|2024-10-23 07:25:00|363.8|363.3|363.1|362.7|363.9|363.5|363|362.7|27308
1729668600000|2024-10-23 07:30:00|362.8|362.8|362.8|362.4|362.8|362.8|362.8|362.4|843
1729668900000|2024-10-23 07:35:00|362.7|362.5|362.4|361.9|362.7|362.5|362.4|361.9|3072
1729669200000|2024-10-23 07:40:00|362.3|362|362.3|361.6|362.4|362.1|361.9|361.5|26280
1729669500000|2024-10-23 07:45:00|362.2|361.5|359.7|359.4|362.2|361.5|359.7|359.4|14719
1729669800000|2024-10-23 07:50:00|359.8|359.5|360.5|359.8|360.6|360|359.8|359.5|9389
1729670100000|2024-10-23 07:55:00|360.4|359.7|360.2|359.7|360.4|359.8|360.2|359.6|389
1729670400000|2024-10-23 08:00:00|360.1|359.8|360.1|359.7|360.2|359.9|360|359.7|2057
1729670700000|2024-10-23 08:05:00|360|359.6|359.6|359.3|360.1|359.6|359.6|359.3|1398
1729671000000|2024-10-23 08:10:00|359.8|359.6|359.3|358.8|359.8|359.6|359.2|358.8|2492
1729671300000|2024-10-23 08:15:00|358.8|358.4|358.5|358.1|358.8|358.4|358.5|358.1|1548
1729671600000|2024-10-23 08:20:00|358.3|357.8|357.3|356.8|358.3|357.8|357.2|356.8|3653
1729671900000|2024-10-23 08:25:00|357.2|356.9|358.5|357.8|358.7|357.9|357.2|356.9|501
1729672200000|2024-10-23 08:30:00|358.3|357.9|357.9|357.3|358.3|357.9|357.8|357.3|3453
1729672500000|2024-10-23 08:35:00|358|357.4|358.5|357.5|358.5|357.5|358|357.4|470
1729672800000|2024-10-23 08:40:00|358.4|357.6|358.2|357.5|358.4|357.6|358.2|357.5|1701
1729673100000|2024-10-23 08:45:00|358.3|357.4|358.2|357.5|358.3|357.5|358.1|357.3|0
1729673400000|2024-10-23 08:50:00|358.3|357.6|357.9|357.3|358.3|357.7|357.9|357.3|1252
1729673700000|2024-10-23 08:55:00|||||||||3612
1729674000000|2024-10-23 09:00:00||357.4||357.4||357.4||357.4|2271
1729674300000|2024-10-23 09:05:00|358.3|357.5|358.5|358.2|358.5|358.2|358.1|357.5|413
1729674600000|2024-10-23 09:10:00|358.6|358.1|358.6|358.1|358.6|358.2|358.6|358.1|216
1729674900000|2024-10-23 09:15:00|358.8|358.3|359.2|358.9|359.2|358.9|358.8|358.3|486
1729675200000|2024-10-23 09:20:00||358.8||358.8||358.8||358.8|457
1729675500000|2024-10-23 09:25:00|359.4|358.9|359.4|359.1|359.4|359.1|359.4|358.8|1056
1729675800000|2024-10-23 09:30:00|359.7||359.7||359.7||359.7||1086
1729676100000|2024-10-23 09:35:00|359.6|358.8|359.3|358.8|359.6|358.8|359.3|358.8|1065
1729676400000|2024-10-23 09:40:00|359.5|358.9|360|359.3|360.3|359.3|359.4|358.8|11404
1729676700000|2024-10-23 09:45:00|360.3|359.2|360|359.2|360.3|359.2|360|359.2|3389
1729677000000|2024-10-23 09:50:00|360.1|359.3|360.2|359.4|360.2|359.5|360|359.3|1016
1729677300000|2024-10-23 09:55:00|360.3|359.5|360|359.7|360.3|359.7|360|359.5|250
1729677600000|2024-10-23 10:00:00|360.5|359.8|360.6|360.1|360.9|360.8|360.1|359.7|12679
1729677900000|2024-10-23 10:05:00|361.4|360.2|361|360.4|361.4|360.6|361|360.2|734
1729678200000|2024-10-23 10:10:00|361.7|360.6|362|361|362.2|361|361.7|360.6|2216
1729678500000|2024-10-23 10:15:00|362.3|361.4|363.1|362.7|363.5|362.7|362|361.4|7705
1729678800000|2024-10-23 10:20:00|363.2|362.6|363.1|362.3|363.4|362.7|362.8|362.3|3784
1729679100000|2024-10-23 10:25:00|363|362.4|361.2|360.6|363|362.4|361|360.6|2091
1729679400000|2024-10-23 10:30:00|361.1||361||361.1||361||2760
1729679700000|2024-10-23 10:35:00|361.4|360.9|361.5|361|361.5|361.1|361.4|360.9|2164
1729680000000|2024-10-23 10:40:00|361.4|360.9|361.2|360.6|361.5|360.9|361.2|360.5|374
1729680300000|2024-10-23 10:45:00|361.1|360.3|360.7|360.1|361.1|360.3|360.7|360.1|29
1729680600000|2024-10-23 10:50:00||360||360.2||360.2||360|33
1729680900000|2024-10-23 10:55:00|360.6|360.1|360.6|360.1|360.6|360.2|360.6|360|530
1729681200000|2024-10-23 11:00:00|360.4|360|360.4|360|360.5|360.2|360.4|360|640
1729681500000|2024-10-23 11:05:00|360.1|359.7|360.1|359.7|360.2|359.7|360.1|359.7|16054
1729681800000|2024-10-23 11:10:00|||||||||291
1729682100000|2024-10-23 11:15:00|359.9|359.8|361.7|360.9|361.7|360.9|359.9|359.8|2897
1729682400000|2024-10-23 11:20:00|361.6|361|361.9|361.4|362.3|361.5|361.5|361|2031
1729682700000|2024-10-23 11:25:00|362||362||362.1||362||11
1729683000000|2024-10-23 11:30:00||361.1||361.3||361.3||361.1|674
1729683300000|2024-10-23 11:35:00|362.5|361.4|362.1|361.5|362.5|361.5|362.1|361.4|584
1729683600000|2024-10-23 11:40:00||361.4||361.4||361.4||361.4|2
1729683900000|2024-10-23 11:45:00|362.4|361.5|362.4|362|362.4|362.1|362.2|361.5|458
1729684200000|2024-10-23 11:50:00|||||||||1335
1729684500000|2024-10-23 11:55:00|362.3||362.4||362.4||362.3||537
1729685100000|2024-10-23 12:05:00|362|361.7|361.3|360.8|362.4|362.1|361.1|360.7|4680
1729685400000|2024-10-23 12:10:00|361.4|360.9|361.8|361.1|361.8|361.1|361.4|360.9|349
1729685700000|2024-10-23 12:15:00|361.7||361.7||361.7||361.7||3743
1729686000000|2024-10-23 12:20:00|361.6|360.7|360.7|360.2|361.6|360.7|360.6|360.2|3778
1729686300000|2024-10-23 12:25:00|360.6|360.3|360.3|359.9|360.7|360.4|360.3|359.9|3284
1729686600000|2024-10-23 12:30:00|360.5|360|360.5|359.9|360.5|360|360.5|359.9|152
1729686900000|2024-10-23 12:35:00||360||360||360||359.9|1386
1729687200000|2024-10-23 12:40:00|360.4|359.9|360.4|359.8|360.5|359.9|360.3|359.7|2112
1729687500000|2024-10-23 12:45:00|360.3|359.7|360.4|359.7|360.4|359.7|360.3|359.7|400
1729687800000|2024-10-23 12:50:00|360.3|359.1|359.4|359|360.3|359.1|359.4|359|3586
1729688100000|2024-10-23 12:55:00|359.6|359.1|359.9|359.5|360.1|359.5|359.5|359.1|8781
1729688400000|2024-10-23 13:00:00|359.6|359.1|359.4|358.8|359.6|359.1|359.3|358.8|1508
1729688700000|2024-10-23 13:05:00|359.3|358.6|359.1|358.6|359.3|358.6|359.1|358.6|27
1729689000000|2024-10-23 13:10:00|359.4|358.7|360.3|359.9|360.4|359.9|359.4|358.7|1597
1729689300000|2024-10-23 13:15:00|360|359.7|359.8|359.4|360|359.7|359.8|359.4|1245
1729689600000|2024-10-23 13:20:00|360.4|359.5|360.3|359.8|360.4|359.8|360.3|359.5|3942
1729689900000|2024-10-23 13:25:00|360.4|359.9|360.4|360.1|360.4|360.2|360.3|359.9|516
1729690200000|2024-10-23 13:30:00|360.7|360.2|361.1|360.5|361.1|360.6|360.7|360.2|2265
1729690500000|2024-10-23 13:35:00|361|360.6|361|360.7|361|360.7|361|360.6|66
1729690800000|2024-10-23 13:40:00|360.6|360.3|361|360.6|361.7|361.2|360.6|360.3|25322
1729691100000|2024-10-23 13:45:00|360.9|360.5|360.9|360.4|360.9|360.5|360.9|360.4|4109
1729691400000|2024-10-23 13:50:00|360.8|360.6|362|361.7|362|361.7|360.8|360.6|16951
1729691700000|2024-10-23 13:55:00|362.1|361.8|362.7|362.4|362.7|362.4|362.1|361.8|2424
1729692000000|2024-10-23 14:00:00|362.5|362.1|361.6|361.2|362.6|362.1|361.6|360.8|4508
1729692300000|2024-10-23 14:05:00|361.5|361.3|361.5|360.9|361.6|361.3|361|360.7|41088
1729692600000|2024-10-23 14:10:00|361.4|361|360.5|360.1|361.4|361|360.3|359.7|6059
1729692900000|2024-10-23 14:15:00|359.6|359.3|358.7|358.5|359.6|359.3|358.7|358.4|7279
1729693200000|2024-10-23 14:20:00|358.6|358.3|358.2|357.8|358.6|358.3|357.8|357.5|1487
1729693500000|2024-10-23 14:25:00|358.3|357.9|358.8|358.3|358.9|358.6|358.3|357.8|2383
1729693800000|2024-10-23 14:30:00|358.9|358.4|358.8|358.3|358.9|358.4|358.8|358.3|311
1729694100000|2024-10-23 14:35:00|358.5|358.4|358.8|358.4|358.8|358.5|358.5|358.1|17
1729694400000|2024-10-23 14:40:00|358.3|358.5|358.4|358|358.4|358.6|358.2|358|3815
1729694700000|2024-10-23 14:45:00|358.5|358.1|358.8|358.2|358.8|358.3|358.5|358.1|1170
1729695000000|2024-10-23 14:50:00|358.7|358.3|357.4|357.1|358.8|358.4|357.3|357|2735
1729695300000|2024-10-23 14:55:00|357.8|357.2|358.4|357.9|358.4|357.9|357.7|357.2|2899
1729695600000|2024-10-23 15:00:00|358.6|358|358.6|358.2|358.6|358.3|358.4|358|2445
1729695900000|2024-10-23 15:05:00|358.5|358.3|358.5|358.2|358.5|358.3|358.4|358.2|5247
1729696200000|2024-10-23 15:10:00|358.6|358.3|356.8|356.5|358.7|358.5|356.5|356|10526
1729696500000|2024-10-23 15:15:00|356.7|356.6|356.3|356|356.7|356.6|356.3|356|22229
1729696800000|2024-10-23 15:20:00|356.5|356.1|356.8|356.5|356.8|356.5|356.5|356.1|5936
1729697100000|2024-10-23 15:25:00|356.9|356.6|356.1|355.9|357.1|356.8|355.3|355|13061
1729753200000|2024-10-24 07:00:00|357.1|353|357|354.3|357.1|354.3|357|353|9748
1729753500000|2024-10-24 07:05:00|356.9|354.2|357.1|355.5|357.1|355.5|356|354.2|1835
1729753800000|2024-10-24 07:10:00||355.6||355.6||355.7||355.5|1756
1729754100000|2024-10-24 07:15:00||355.7||355.6||355.7||355.6|1004
1729754400000|2024-10-24 07:20:00|357|355.5|357|355.5|357|355.5|357|355.5|1328
1729754700000|2024-10-24 07:25:00|357|355.4|355.9|354.6|357.1|355.5|355.6|354.3|1500
1729755000000|2024-10-24 07:30:00|355.8|354.3|356|354.5|356.1|354.6|355.8|354.2|0
1729755300000|2024-10-24 07:35:00|356.1|354.6|356|354.5|356.1|354.6|356|354.5|0
1729755600000|2024-10-24 07:40:00|356.1|354.6|356|354.8|356.1|354.9|356|354.5|0
1729755900000|2024-10-24 07:45:00|357.1|354.9|357.8|356.7|357.8|356.8|357.1|354.9|866
1729756200000|2024-10-24 07:50:00|359|358.1|358.7|358|359|358.1|358.6|358|948
1729756500000|2024-10-24 07:55:00|359|358.3|359|358.2|359|358.3|359|358.1|1418
1729756800000|2024-10-24 08:00:00|358.9|358|357.2|356.2|358.9|358|357.2|356.2|3476
1729757100000|2024-10-24 08:05:00|357.1|356.3|356.6|356.2|357.1|356.5|356.5|356.2|6105
1729757400000|2024-10-24 08:10:00|356.4|355.6|355.7|355.2|356.4|356|355.7|355.1|2790
1729757700000|2024-10-24 08:15:00|356.3|355|357.4|357.3|357.4|357.3|356.3|355|7371
1729758000000|2024-10-24 08:20:00|358|357.4|359.9|359.2|359.9|359.2|358|357.4|5346
1729758300000|2024-10-24 08:25:00|360|359.3|360|359.6|360|359.6|359.9|359.3|8153
1729758600000|2024-10-24 08:30:00|360.3|359.7|360.3|359.6|360.3|359.7|360.3|359.6|2907
1729758900000|2024-10-24 08:35:00|361.6|359.7|361.9|361.1|361.9|361.2|361.6|359.7|285
1729759200000|2024-10-24 08:40:00|361.8|361|361.8|361.1|361.8|361.1|361.8|361|221
1729759500000|2024-10-24 08:45:00|361.7|361|361.7|361|361.7|361|361.7|361|2795
1729759800000|2024-10-24 08:50:00|361.6|360.4|360.9|360.4|361.6|360.4|360.9|360.4|3380
1729760100000|2024-10-24 08:55:00|360.8|360.3|360.5|360|361|360.9|360.5|360|6297
1729760400000|2024-10-24 09:00:00|360.2|359.4|359.8|359.4|360.2|359.4|359.8|359.4|2736
1729760700000|2024-10-24 09:05:00|359.7||359.7||359.7||359.7||3842
1729761000000|2024-10-24 09:10:00|359.6|359.1|359.5|359|359.6|359.1|359.5|358.8|3597
1729761300000|2024-10-24 09:15:00|359.4|358.9|359.1|358.7|359.4|359|359.1|358.7|2271
1729761600000|2024-10-24 09:20:00|359|358.2|358.7|358.1|359|358.3|358.7|358.1|1241
1729761900000|2024-10-24 09:25:00||358.4||358.4||358.5||358.4|3198
1729762200000|2024-10-24 09:30:00|358.9|358.7|358.9|358.6|358.9|358.7|358.9|358.6|218
1729762500000|2024-10-24 09:35:00|||||||||1931
1729762800000|2024-10-24 09:40:00|358.8|358.4|358.3|358|358.8|358.4|358.3|358|547
1729763100000|2024-10-24 09:45:00|358.2|357.9|357.9|357.5|358.2|357.9|357.9|357.5|73
1729763400000|2024-10-24 09:50:00|358.3|357.6|358.2|357.7|358.3|357.9|358.2|357.6|471
1729763700000|2024-10-24 09:55:00|358.1|357.6|357.8|357.4|358.1|357.6|357.5|357.4|1743
1729764000000|2024-10-24 10:00:00|358.4|357.9|358.4|358|358.4|358|358.4|357.8|2268
1729764300000|2024-10-24 10:05:00|||||||||4562
1729764600000|2024-10-24 10:10:00|358|357.9|358.4|357.9|358.4|358|358|357.9|13299
1729764900000|2024-10-24 10:15:00|358.5|357.8|358.5|358.1|358.5|358.2|358|357.8|1295
1729765200000|2024-10-24 10:20:00||358||358||358||358|51
1729765500000|2024-10-24 10:25:00|358.6|358.1|358.8|358.4|360.1|359.3|358.6|358.1|6188
1729765800000|2024-10-24 10:30:00|359.4|358.3|359.4|359|359.4|359|359.4|358.3|6303
1729766100000|2024-10-24 10:35:00|360.3|359.1|360.4|359.6|360.4|359.6|360.3|359.1|753
1729766400000|2024-10-24 10:40:00||359.7||359.6||359.7||359.6|1606
1729766700000|2024-10-24 10:45:00|||||||||904
1729767000000|2024-10-24 10:50:00|||||||||335
1729767300000|2024-10-24 10:55:00|360.5||360.5||360.5||360.5||0
1729767600000|2024-10-24 11:00:00|360.4||360.4||360.4||360.4||270
1729767900000|2024-10-24 11:05:00||359.7||359.9||359.9||359.7|1100
1729768200000|2024-10-24 11:10:00|360.3|360|358.6|358.2|360.3|360|358.3|358|12755
1729768500000|2024-10-24 11:15:00|358.5|358.3|357.8|357.2|358.6|358.3|357.8|357.2|4687
1729768800000|2024-10-24 11:20:00|357.7|357.1|357.4|356.9|357.7|357.1|357.3|356.9|1491
1729769100000|2024-10-24 11:25:00|357.3|357|356.8|356.4|357.3|357|356.8|356.4|4381
1729769400000|2024-10-24 11:30:00|356.9|356.2|356.7|356.1|356.9|356.3|356.7|356.1|2524
1729769700000|2024-10-24 11:35:00|356.6|355.8|356.9|356.5|356.9|356.5|356.3|355.8|2572
1729770000000|2024-10-24 11:40:00|356.5|356.6|355.6|355.1|356.5|356.6|355.6|354.8|6936
1729770300000|2024-10-24 11:45:00|356|355.2|356|355.5|356.1|355.5|355.8|355.1|1277
1729770600000|2024-10-24 11:50:00|356.1|355.6|356.1|355.7|356.1|355.7|356.1|355.6|1571
1729770900000|2024-10-24 11:55:00|355.7|355.8|355.8|355.4|356|355.8|355.7|355.4|7181
1729771200000|2024-10-24 12:00:00|355.9|355.5|355|354.5|355.9|355.6|355|354.5|3496
1729771500000|2024-10-24 12:05:00|354.9||354.8||354.9||354.8||6421
1729771800000|2024-10-24 12:10:00|354.6|354.4|355.5|355.1|355.5|355.1|354.6|354.1|4739
1729772100000|2024-10-24 12:15:00|355.8|355.2|354.9|354.4|355.8|355.2|354.9|354.4|1873
1729772400000|2024-10-24 12:20:00|354.8|354.3|355.1|354.6|355.1|354.7|354.7|354.3|2840
1729772700000|2024-10-24 12:25:00|354.9|354.3|354.7|354.3|354.9|354.3|354.7|354.3|8202
1729773000000|2024-10-24 12:30:00|354.9|354.4|354.5|354.1|354.9|354.6|354.5|354.1|2435
1729773300000|2024-10-24 12:35:00|354.8|354.2|354.8|354.4|354.8|354.5|354.8|354.1|1103
1729773600000|2024-10-24 12:40:00|354.7|354.3|354.5|353.9|354.7|354.4|352.9|352.3|13656
1729773900000|2024-10-24 12:45:00|354.4|354|354.5|354|354.6|354.2|354.4|353.9|2625
1729774200000|2024-10-24 12:50:00|354.4||354.5||354.5||354.4||1035
1729774500000|2024-10-24 12:55:00|354.4|354.1|354.4|354.1|354.5|354.1|354.4|354.1|1377
1729774800000|2024-10-24 13:00:00|354.7|354.2|354.4|354.1|354.8|354.3|354.2|354.1|1248
1729775100000|2024-10-24 13:05:00|354.7|354.3|355.3|354.9|355.3|354.9|354.7|354.1|1566
1729775400000|2024-10-24 13:10:00|355.4|355.2|356|355.4|356|355.4|355.2|355|2712
1729775700000|2024-10-24 13:15:00|355.6|355.3|355.1|354.4|355.6|355.3|354.2|354|5369
1729776000000|2024-10-24 13:20:00|355|354.5|355.2|354.7|355.2|354.7|354.8|354.4|3053
1729776300000|2024-10-24 13:25:00|355.1|354.6|354.7|354.1|355.2|354.6|354.5|354.1|3380
1729776600000|2024-10-24 13:30:00|354.6|354.2|355.2|354.8|355.2|354.8|354.2|353.9|10883
1729776900000|2024-10-24 13:35:00|355.1|354.9|356.1|355.5|356.1|355.6|354.9|354.4|4228
1729777200000|2024-10-24 13:40:00|355.8|355.4|356.3|355.7|356.4|355.7|355.3|355.1|6113
1729777500000|2024-10-24 13:45:00|356|355.6|355.8|355.2|356|355.6|355.2|354.8|5216
1729777800000|2024-10-24 13:50:00|355.7|355|355.9|355.4|355.9|355.4|354.7|354.3|3732
1729778100000|2024-10-24 13:55:00|355.8|355.5|355.9|355.6|356|355.8|355.7|355.4|27115
1729778400000|2024-10-24 14:00:00|355.8|355.5|355.2|355|356.3|355.8|355.2|355|11722
1729778700000|2024-10-24 14:05:00|355.1|354.9|355|354.6|355.2|354.9|354.9|354.4|4868
1729779000000|2024-10-24 14:10:00|354.9|354.4|354.6|354.3|354.9|354.4|353.9|353.6|8793
1729779300000|2024-10-24 14:15:00|354.5|354.4|354.6|354.4|354.9|354.5|354.5|354.1|5685
1729779600000|2024-10-24 14:20:00|354.7|354.6|354.9|354.6|355.3|354.8|354.5|354.4|8743
1729779900000|2024-10-24 14:25:00|354.8|354.5|354.8|354.5|355|354.7|354.8|354.5|9020
1729780200000|2024-10-24 14:30:00|354.9|354.4|354.9|354.6|355|354.8|354.8|354.3|10228
1729780500000|2024-10-24 14:35:00|354.8|354.4|355.2|355|355.2|355|354.6|354.2|9199
1729780800000|2024-10-24 14:40:00|354.9|354.8|355.6|355.4|355.8|355.4|354.9|354.8|6505
1729781100000|2024-10-24 14:45:00|356.1|355.3|356|355.7|356.2|356|355.3|354.9|8845
1729781400000|2024-10-24 14:50:00|355.9|355.6|356|355.7|356.3|355.9|355.5|355.2|5210
1729781700000|2024-10-24 14:55:00|356.1|355.8|355.9|355.6|356.9|356.5|355.8|355.5|5671
1729782000000|2024-10-24 15:00:00|356|355.7|355.4|355.2|356.1|355.9|355.1|354.9|17284
1729782300000|2024-10-24 15:05:00|355.5|355.1|355|354.8|355.5|355.1|354.4|354.2|10148
1729782600000|2024-10-24 15:10:00|355.3|355|354.6|354.5|355.3|355.2|354.6|354.4|8997
1729782900000|2024-10-24 15:15:00|354.5|354.4|354.2|354.1|354.5|354.4|353.6|353.5|13562
1729783200000|2024-10-24 15:20:00|354.4|354.2|354|353.8|354.7|354.5|353.6|353.3|11466
1729783500000|2024-10-24 15:25:00|354.1|353.9|354.2|353.7|354.4|354.1|353.4|353.2|113909
1729839600000|2024-10-25 07:00:00|360.4|350.1|351.4|349.4|360.4|352.5|351.1|349.4|8628
1729839900000|2024-10-25 07:05:00||349.5||349.5||349.5||349.5|21880
1729840200000|2024-10-25 07:10:00|350.1|348|350.1|348.8|350.1|348.8|348.7|347.6|29200
1729840500000|2024-10-25 07:15:00|350|349|349.6|349.2|350.1|349.7|349.6|349|15540
1729840800000|2024-10-25 07:20:00|349.7|348.5|350.7|349.7|350.7|349.7|349.7|348.5|35420
1729841100000|2024-10-25 07:25:00|350.6|349.8|351.6|351|352|351|350.6|349.8|5109
1729841400000|2024-10-25 07:30:00|351.5|350.6|351.3|350.3|351.5|350.6|350.1|349.4|5924
1729841700000|2024-10-25 07:35:00|352.1|350.6|353.9|352.6|353.9|352.6|352.1|350.6|37111
1729842000000|2024-10-25 07:40:00|353.8|352.2|352|350.9|354|352.7|352|350.9|3117
1729842300000|2024-10-25 07:45:00|351.9|351.1|351.3|350.9|352|351.1|351.3|350.9|822
1729842600000|2024-10-25 07:50:00|351.2|350.5|351.2|350.3|351.3|351.2|350.7|350.2|5448
1729842900000|2024-10-25 07:55:00|350.8|350.2|350.5|349.7|351.2|350.5|350.5|349.7|1166
1729843200000|2024-10-25 08:00:00|350.4|348.9|350.5|349.8|350.5|349.9|349.7|348.6|28160
1729843500000|2024-10-25 08:05:00|350.1|349.1|350.5|349.7|350.5|349.8|349.7|349|17183
1729843800000|2024-10-25 08:10:00|350.1|349.9|350.5|349.7|350.5|349.9|350.1|349.7|183
1729844100000|2024-10-25 08:15:00|349.8|349|350.1|349.9|350.4|349.9|349.3|348.7|35200
1729844400000|2024-10-25 08:20:00|350.5|350|351.2|350.6|351.2|350.6|350.5|350|3729
1729844700000|2024-10-25 08:25:00|350.9|350|350.2|349.3|350.9|350.2|350.2|349.3|2505
1729845000000|2024-10-25 08:30:00|350.3|349.4|351.3|350.4|351.3|350.4|350.2|349.4|1013
1729845300000|2024-10-25 08:35:00|351.1|350|350.8|349.9|351.1|350|350.8|349.9|4688
1729845600000|2024-10-25 08:40:00|350.4|349.8|351|350.6|351|350.6|350.4|349.7|919
1729845900000|2024-10-25 08:45:00|351.3|350.7|351.6|351.1|351.6|351.1|351.3|350.7|1937
1729846200000|2024-10-25 08:50:00|351.4|351.2|352.3|351.6|352.3|351.6|351.4|351.2|2841
1729846500000|2024-10-25 08:55:00|352.2||351.9||352.2||351.9||4298
1729846800000|2024-10-25 09:00:00|351.6|351.1|352.2|351.5|352.2|351.5|351.4|351.1|4173
1729847100000|2024-10-25 09:05:00|352.1|351.2|351.3|351.1|352.1|351.2|351.3|351|4357
1729847400000|2024-10-25 09:10:00|351.1|350.6|351.6|351.2|352|351.2|350.8|350.6|6278
1729847700000|2024-10-25 09:15:00|352.1|351.3|353.6|353.1|353.6|353.2|352|351.3|2398
1729848000000|2024-10-25 09:20:00|353.3|352.3|353.9|352.9|353.9|352.9|353|352.3|3363
1729848300000|2024-10-25 09:25:00|353.8|353.1|353.4|353.1|353.9|353.2|353.4|353.1|2671
1729848600000|2024-10-25 09:30:00|353.1|352.6|353.4|353|353.4|353|353|352.6|2326
1729848900000|2024-10-25 09:35:00|353.2|352.9|353.5|353.2|353.5|353.2|353.2|352.8|2877
1729849200000|2024-10-25 09:40:00||353.4||353.3||353.4||353.3|444
1729849500000|2024-10-25 09:45:00|353.4|352.9|354.8|353.5|354.8|353.5|353|352.6|1643
1729849800000|2024-10-25 09:50:00|354.2||354.1||354.2||354.1||1357
1729850100000|2024-10-25 09:55:00|354|353.6|353.8|353.2|354|353.6|353.7|353.1|1794
1729850400000|2024-10-25 10:00:00|353.6|353.3|353.6|353.1|353.6|353.4|353.6|353.1|879
1729850700000|2024-10-25 10:05:00|353.4|352.7|352.8|352.5|353.4|352.9|352.8|352.3|4749
1729851000000|2024-10-25 10:10:00|352.7||352.7||352.7||352.7||698
1729851300000|2024-10-25 10:15:00|352.6|352.1|352.2|351.6|352.6|352.1|352.2|351.6|4395
1729851600000|2024-10-25 10:20:00|352|351.5|351.6|351.4|352|351.5|351.2|351.1|24602
1729851900000|2024-10-25 10:25:00|351.3|351.2|351.3|350.9|351.3|351.2|351.2|350.9|4701
1729852200000|2024-10-25 10:30:00|351.2|350.6|352.2|351.7|352.2|351.8|351.2|350.6|3809
1729852500000|2024-10-25 10:35:00|352.1|351.5|352.2|351.7|352.2|351.9|351.6|351.4|3964
1729852800000|2024-10-25 10:40:00|353.6|352.4|352.7|352.3|353.6|352.4|352.2|351.7|3977
1729853100000|2024-10-25 10:45:00|352.8|352.2|352.3|352|352.8|352.2|352.3|352|1461
1729853400000|2024-10-25 10:50:00|352.1|351.5|352.7|352.3|353.1|352.5|352.1|351.5|2188
1729853700000|2024-10-25 10:55:00|352.6|352|354.8|353.9|354.8|353.9|352.4|352|12104
1729854000000|2024-10-25 11:00:00|354.2|353.3|353.6|353.2|354.2|353.5|352.9|352.5|14378
1729854300000|2024-10-25 11:05:00|354.2|353.5|354.1|353.8|354.8|353.9|353.5|353.2|4258
1729854600000|2024-10-25 11:10:00|354|353.7|353.6|353.3|354|353.7|353.6|353.2|652
1729854900000|2024-10-25 11:15:00|353.8|353.4|354.9|354|355.3|354.6|353.8|353.4|1538
1729855200000|2024-10-25 11:20:00|354.8||354.8||354.8||354.8||0
1729855500000|2024-10-25 11:25:00|354.4|354.1|355.4|354.9|356|354.9|354.4|354.1|11935
1729855800000|2024-10-25 11:30:00|356|355.2|355.8|355.1|356.3|355.5|355.2|354.9|3403
1729856100000|2024-10-25 11:35:00|355.5|354.9|355.5|355.1|355.5|355.2|355.3|354.9|1672
1729856400000|2024-10-25 11:40:00|355.3|355|355.5|355|355.5|355|355.3|354.9|11373
1729856700000|2024-10-25 11:45:00|355.4|355.2|355.2|354.8|355.5|355.2|355.2|354.8|3543
1729857000000|2024-10-25 11:50:00|354.9|354.9|355.1|354.8|355.2|354.9|354.9|354.8|1089
1729857300000|2024-10-25 11:55:00|355||355.1||355.1||355||2356
1729857600000|2024-10-25 12:00:00|355|354.1|354.7|354|355|354.1|354.7|354|1065
1729857900000|2024-10-25 12:05:00|355.4|354.1|355.3|354.9|355.5|355|355|354.1|3373
1729858200000|2024-10-25 12:10:00|355.1|354.7|356.1|355.5|356.2|355.5|355|354.7|6199
1729858500000|2024-10-25 12:15:00||355.6||355.8||355.8||355.6|2444
1729858800000|2024-10-25 12:20:00|356|355.7|355.9|355.8|356|355.8|355.8|355.6|916
1729859100000|2024-10-25 12:25:00|356.1|355.3|355.2|354.6|356.1|355.3|355.2|354.3|3263
1729859400000|2024-10-25 12:30:00|354.9|354.7|355.3|354.7|355.3|355|354.9|354.7|3983
1729859700000|2024-10-25 12:35:00|355|354.9|355.3|354.7|355.3|354.9|354.9|354.7|2958
1729860000000|2024-10-25 12:40:00|355|354.9|355|354.7|355.3|354.9|355|354.7|2791
1729860300000|2024-10-25 12:45:00|354.8||355||355||354.8||153
1729860600000|2024-10-25 12:50:00|355.3|354.8|355.1|354.8|355.3|354.9|355|354.7|1659
1729860900000|2024-10-25 12:55:00|355.2|354.7|355.1|354.7|355.3|354.9|355|354.7|1764
1729861200000|2024-10-25 13:00:00|354.9|354.5|354.1|353.9|354.9|354.5|354.1|353.3|3005
1729861500000|2024-10-25 13:05:00|353.9|353.6|353.5|353|354|353.6|353.4|353|382
1729861800000|2024-10-25 13:10:00|353.3|353.2|354|353.5|354|353.6|353.3|353.2|1363
1729862100000|2024-10-25 13:15:00|353.8|353.6|353.6|353.1|353.8|353.6|353.6|353.1|1315
1729862400000|2024-10-25 13:20:00|353.4|353.2|353.8|353|353.9|353.2|352.8|352.6|3079
1729862700000|2024-10-25 13:25:00|353.7|353.1|353.6|353.3|353.7|353.4|353.6|353.1|416
1729863000000|2024-10-25 13:30:00|353.7|353.4|353.8|353.5|354.1|353.9|353.7|353.4|6192
1729863300000|2024-10-25 13:35:00|353.4|353|352.8|352.3|353.4|353|352.8|352.3|10298
1729863600000|2024-10-25 13:40:00|352.6|352.5|352.6|352.2|352.8|352.5|352.4|352.2|4197
1729863900000|2024-10-25 13:45:00|352.4|352.3|352.9|352.4|354|353.3|352.3|352.1|4271
1729864200000|2024-10-25 13:50:00|353.5|352.6|352.7|352.3|353.5|352.9|352.7|352.2|1876
1729864500000|2024-10-25 13:55:00|352.5|352.4|353|352.7|353.1|352.9|352.5|352.3|4550
1729864800000|2024-10-25 14:00:00|352.7|352.1|353|352.5|353.8|353.2|352.3|352.1|7725
1729865100000|2024-10-25 14:05:00|353.5|352.7|355.1|354.5|355.3|354.5|353.5|352.7|2849
1729865400000|2024-10-25 14:10:00|355.4|354.6|355.9|355.7|356.6|356.3|354.9|354.6|2339
1729865700000|2024-10-25 14:15:00|355.8|355.6|355.7|355.3|355.9|355.7|355.2|354.9|4418
1729866000000|2024-10-25 14:20:00|355.1|354.6|355.3|355.2|355.8|355.5|354.9|354.6|9371
1729866300000|2024-10-25 14:25:00|355.8|355.4|355.7|355.4|355.8|355.5|355.3|355.2|1740
1729866600000|2024-10-25 14:30:00|355.6|355.3|355.1|354.7|355.6|355.3|354.8|354.6|1889
1729866900000|2024-10-25 14:35:00|355.2|355|355.1|354.8|355.2|355|354.7|354.5|1835
1729867200000|2024-10-25 14:40:00|355.2|354.9|354.9|354.5|355.2|354.9|354.8|354.5|2683
1729867500000|2024-10-25 14:45:00|354.7|354.2|353.9|353.6|354.7|354.2|353.9|353.6|5299
1729867800000|2024-10-25 14:50:00|354|353.7|353.8|353.6|354.3|354|353.8|353.6|28422
1729868100000|2024-10-25 14:55:00|353.7|353.4|353.4|353.3|353.7|353.4|353.2|353|5054
1729868400000|2024-10-25 15:00:00|353.5|353.2|353.5|353.3|353.8|353.4|353.3|353|5410
1729868700000|2024-10-25 15:05:00|353.6|353.4|354.8|354.6|354.8|354.6|353.5|353|2782
1729869000000|2024-10-25 15:10:00|354.7|354.7|355.5|355.4|355.6|355.4|354.7|354.4|14765
1729869300000|2024-10-25 15:15:00|356.1|355.2|354.6|354.4|356.1|355.2|354.6|354.4|8489
1729869600000|2024-10-25 15:20:00|354.5|354.3|356|355.5|356|355.7|354.4|354.1|6750
1729869900000|2024-10-25 15:25:00|355.5|355.7|355.8|355|355.8|355.7|354.5|354.3|19961
1730102400000|2024-10-28 08:00:00|363.1|353.4|361.9|360.1|363.1|360.1|359.7|353.4|13832
1730102700000|2024-10-28 08:05:00|362|360.4|360.5|359.4|362|360.4|359.9|359.1|57852
1730103000000|2024-10-28 08:10:00|361.8|360.2|365.9|364.5|366|364.5|361.8|360.2|20723
1730103300000|2024-10-28 08:15:00|365|364.8|365|363.9|366.7|365.5|364.5|363.2|45634
1730103600000|2024-10-28 08:20:00|364.4|363.8|363.4|363|364.4|363.8|362.7|361.9|47142
1730103900000|2024-10-28 08:25:00|363.6|363.1|364.8|363.9|364.8|363.9|363.6|363|2235
1730104200000|2024-10-28 08:30:00|364.6|363.8|364.2|363.5|364.6|364.1|363.7|363.1|7031
1730104500000|2024-10-28 08:35:00|364.4|364|364.4|363.7|364.4|364|364.3|363.4|3349
1730104800000|2024-10-28 08:40:00|364|363.6|363.9|363.2|364|363.6|363.8|363.1|4516
1730105100000|2024-10-28 08:45:00|363.6|362.9|361.9|361.4|363.6|362.9|361.9|361.4|935
1730105400000|2024-10-28 08:50:00|361.8|361|359.7|359.4|361.8|361.3|359.7|359.4|7945
1730105700000|2024-10-28 08:55:00|359.8|359.2|359.1|358.3|359.8|359.2|358.9|358.3|9409
1730106000000|2024-10-28 09:00:00|359|359|359.8|359.1|359.8|359.3|359|358.7|10038
1730106300000|2024-10-28 09:05:00|359.5|359|360.4|359.5|360.4|359.7|358.7|358.4|2759
1730106600000|2024-10-28 09:10:00|360.5|359.6|359.3|358.6|360.5|359.8|359.3|358.5|1893
1730106900000|2024-10-28 09:15:00|359.2|358.7|359.6|358.9|359.6|359.4|359.2|358.7|1738
1730107200000|2024-10-28 09:20:00|359.3|358.8|357.6|356.8|359.3|358.8|357.6|356.7|4497
1730107500000|2024-10-28 09:25:00|357.5|357.5|357.3|356.8|358|357.5|357.2|356.7|5527
1730107800000|2024-10-28 09:30:00|357.2|356.7|357.4|356.7|357.4|356.8|356.8|356.5|2467
1730108100000|2024-10-28 09:35:00|358|357.4|357.3|356.5|358.2|357.6|357.3|356.4|3747
1730108400000|2024-10-28 09:40:00|357|356.6|356.9|356.4|357.3|356.9|356.8|356.4|3161
1730108700000|2024-10-28 09:45:00|356.8|356.3|356.1|355.5|356.9|356.3|355.8|355.4|4150
1730109000000|2024-10-28 09:50:00|355.9|355.8|355.4|354.9|355.9|355.8|355.4|354.9|9654
1730109300000|2024-10-28 09:55:00|355.5|355.3|356.7|356.2|356.7|356.3|355.5|355.3|2158
1730109600000|2024-10-28 10:00:00|356.8|356|357.8|357.4|358.5|357.7|356.6|356|10562
1730109900000|2024-10-28 10:05:00|357.7|357.3|357|356.5|357.7|357.3|357|356.5|4273
1730110200000|2024-10-28 10:10:00|357.1|356.8|357.2|356.4|357.3|357.1|357.1|356.4|2427
1730110500000|2024-10-28 10:15:00|357.3|356.9|358.6|357.7|358.6|357.7|356.9|356.7|847
1730110800000|2024-10-28 10:20:00|358.7|357.8|358.7|358.2|358.7|358.2|358.6|357.8|1042
1730111100000|2024-10-28 10:25:00|358.6|358.4|358.8|358.3|359|358.4|358.6|358.3|1867
1730111400000|2024-10-28 10:30:00|358.9|358.2|358.2|357.7|358.9|358.3|358.1|357.7|1068
1730111700000|2024-10-28 10:35:00|358.1|357.6|357.8|357.1|358.1|357.6|357.8|357.1|334
1730112000000|2024-10-28 10:40:00|357.7|357.6|358|357.5|358.1|357.6|357.7|357.5|320
1730112300000|2024-10-28 10:45:00|358.1|357.1|357.1|356.6|358.1|357.1|357|356.6|1671
1730112600000|2024-10-28 10:50:00|357|356.7|356.2|355.7|357|356.9|356.1|355.5|1231
1730112900000|2024-10-28 10:55:00|356.4|356|355.2|354.8|356.4|356|355|354.4|11203
1730113200000|2024-10-28 11:00:00|355.3|354.4|354.2|354.1|355.3|354.5|354.1|353.5|4709
1730113500000|2024-10-28 11:05:00|354|353.6|353.8|353.5|354|353.6|353.8|353.5|42852
1730113800000|2024-10-28 11:10:00|353.7|353.2|353.7|353|353.9|353.4|353.5|353|3309
1730114100000|2024-10-28 11:15:00|353.9|353.1|354.3|353.5|354.4|354|353.7|353.1|3843
1730114400000|2024-10-28 11:20:00|354.2|353.6|354.3|353.8|354.3|353.8|353.9|353.6|761
1730114700000|2024-10-28 11:25:00|354.1|353.5|354.1|353.5|354.2|353.8|353.9|353.5|3773
1730115000000|2024-10-28 11:30:00|354|353.2|353.9|353.5|354|353.5|353.4|353.2|1409
1730115300000|2024-10-28 11:35:00|353.6|353.2|353.9|353.4|353.9|353.5|353.6|353.2|21327
1730115600000|2024-10-28 11:40:00|353.8|353.2|353.8|353.3|353.8|353.3|353|352.6|2696
1730115900000|2024-10-28 11:45:00|353.7|353.1|353.9|353.2|353.9|353.4|353.6|353|4347
1730116200000|2024-10-28 11:50:00|353.6|353.1|353.8|353.4|353.8|353.4|353.6|353.1|286
1730116500000|2024-10-28 11:55:00|353.6|353.2|354.1|353.7|354.1|353.8|353.4|353.2|258
1730116800000|2024-10-28 12:00:00|354|354|354.7|354|354.7|354|354|353.7|767
1730117100000|2024-10-28 12:05:00|354.3|353.8|355.1|354.8|355.1|354.8|354.3|353.8|2557
1730117400000|2024-10-28 12:10:00|355|354.9|355|354.5|355|354.9|355|354.5|599
1730117700000|2024-10-28 12:15:00|355.6|355|355.8|355.2|355.8|355.2|355.6|355|1004
1730118000000|2024-10-28 12:20:00|355.7|355.1|355.3|355|355.7|355.1|355.3|355|792
1730118300000|2024-10-28 12:25:00|355.4|355.1|354.9|354.5|355.4|355.1|354.8|354.5|1334
1730118600000|2024-10-28 12:30:00|354.8|354.6|354.9|354.5|354.9|354.6|354.8|354.5|259
1730118900000|2024-10-28 12:35:00|354.8|354.4|354.7|354.4|354.8|354.4|354.7|354.4|799
1730119200000|2024-10-28 12:40:00|354.8|354.5|355.1|354.7|355.1|354.7|354.7|354.5|985
1730119500000|2024-10-28 12:45:00|355|354.4|354.5|354.2|355.1|354.5|354.4|354.2|1171
1730119800000|2024-10-28 12:50:00|354.6|354.4|354.8|354.3|354.8|354.4|354.6|354.3|127
1730120100000|2024-10-28 12:55:00|355|354.4|355.4|354.9|355.4|354.9|354.9|354.3|5580
1730120400000|2024-10-28 13:00:00|355.5|355.1|356|355.3|356|355.3|355.5|355|1828
1730120700000|2024-10-28 13:05:00|355.7||355.7||355.7||355.6||145
1730121000000|2024-10-28 13:10:00|355.8|355.4|355.9|355.5|355.9|355.5|355.6|355.3|3204
1730121300000|2024-10-28 13:15:00|356.1|355.7|357.5|357|357.6|357|356.1|355.7|723
1730121600000|2024-10-28 13:20:00|357|357.1|355|354.7|357.2|357.1|355|354.7|3396
1730121900000|2024-10-28 13:25:00|355.1|354.9|355.7|355.1|356|355.8|355|354.9|4485
1730122200000|2024-10-28 13:30:00|355.6|355|356.7|355.9|356.8|355.9|355.6|355|3689
1730122500000|2024-10-28 13:35:00|356.6|355.8|357.3|356.5|357.3|356.6|356|355.8|939
1730122800000|2024-10-28 13:40:00|357.1|356.6|357.8|357|357.8|357.1|356.5|356.3|3548
1730123100000|2024-10-28 13:45:00|357.4|356.8|357.2|356.7|357.4|356.9|357|356.7|1175
1730123400000|2024-10-28 13:50:00|356.7|356.2|357|356.4|357.3|356.8|356.6|356.2|5198
1730123700000|2024-10-28 13:55:00|357.1|356.5|356.7|356.2|357.1|356.5|356.2|355.9|815
1730124000000|2024-10-28 14:00:00|356.8|356.1|355.3|354.7|356.8|356.5|355.2|354.7|3497
1730124300000|2024-10-28 14:05:00|355.2|354.6|356.2|355.2|356.2|355.2|354.7|354.3|1613
1730124600000|2024-10-28 14:10:00|355.9|355.1|354.9|354.3|355.9|355.1|354.7|354.3|1209
1730124900000|2024-10-28 14:15:00|354.8|354.1|354.6|354.2|354.8|354.3|354.2|354|51615
1730125200000|2024-10-28 14:20:00|354.5|354.3|355.2|354.8|355.6|355.2|354.5|354.2|2154
1730125500000|2024-10-28 14:25:00|355.3|354.7|354.9|354.2|355.3|354.7|354.7|354.2|3111
1730125800000|2024-10-28 14:30:00|355.3|354.3|356.2|355.5|356.2|355.5|355.3|354.3|4942
1730126100000|2024-10-28 14:35:00|355.8|355.6|355.5|355.1|355.8|355.6|355.5|355.1|1008
1730126400000|2024-10-28 14:40:00|355.1|354.8|355.5|354.9|355.5|355|355.1|354.7|203822
1730126700000|2024-10-28 14:45:00|355.2|355|355.2|354.8|355.5|355.1|354.9|354.7|1822
1730127000000|2024-10-28 14:50:00|355|354.7|354.1|353.8|355.2|354.8|354.1|353.8|5562
1730127300000|2024-10-28 14:55:00|354.3|353.9|353.6|353.4|354.3|354.1|353.6|353.4|3207
1730127600000|2024-10-28 15:00:00|353.5|353.1|354.2|353.7|354.2|353.8|353.1|352.8|3348
1730127900000|2024-10-28 15:05:00|354.8|353.8|355.8|355.5|355.9|355.6|354.8|353.8|3786
1730128200000|2024-10-28 15:10:00|355.7|355.2|355.3|354.6|356.1|355.8|355.3|354.6|5610
1730128500000|2024-10-28 15:15:00|355|354.5|355.9|355.2|355.9|355.2|355|354.5|1700
1730128800000|2024-10-28 15:20:00|355.8|355|355.5|355.1|355.8|355.4|355.3|355|7021
1730129100000|2024-10-28 15:25:00|354.9|354.6|356.3|355.8|356.3|355.8|354.9|354.6|7573
1730129400000|2024-10-28 15:30:00|356.1|355.6|356.9|356|356.9|356|355.6|355.3|2506
1730129700000|2024-10-28 15:35:00|356.8|356.2|356.2|355.9|356.9|356.4|356.2|355.9|3228
1730130000000|2024-10-28 15:40:00|356|355.8|356.4|355.8|356.4|355.8|355.3|354.9|2742
1730130300000|2024-10-28 15:45:00|356.6|355.9|356|355.6|356.6|355.9|355.9|355.6|449
1730130600000|2024-10-28 15:50:00|356.1|355.9|355.8|355.3|356.4|356|355.7|355.3|176
1730130900000|2024-10-28 15:55:00|355.9|355.6|356.5|356|356.8|356.1|355.8|355.4|3307
1730131200000|2024-10-28 16:00:00|356.4|355.9|355.4|355|356.4|355.9|355.4|355|309
1730131500000|2024-10-28 16:05:00|354.8|354.4|355.4|355|355.5|355.1|354.8|354.4|872
1730131800000|2024-10-28 16:10:00|354.8|354.5|354.6|354.3|354.9|354.5|354.4|354.3|6332
1730132100000|2024-10-28 16:15:00|354.7|354.4|354.3|354.1|354.7|354.5|354.3|354.1|4437
1730132400000|2024-10-28 16:20:00|354.1|353.9|354.2|354|354.7|354.5|354.1|353.8|10351
1730132700000|2024-10-28 16:25:00|354.1|353.9|355.9|354.3|355.9|354.5|354.1|353.9|14379
1730188800000|2024-10-29 08:00:00|358|357.4|355.9|355.3|358.3|357.5|355.9|355.3|3960
1730189100000|2024-10-29 08:05:00|355.3|355|354.9|353.9|355.3|355|354.9|353.9|7607
1730189400000|2024-10-29 08:10:00|354.5|353.6|353.6|352.6|354.5|353.6|353.1|352.1|1615
1730189700000|2024-10-29 08:15:00|353.5|352.3|353.8|353.2|353.8|353.2|352.2|351.1|16676
1730190000000|2024-10-29 08:20:00|353.7|353|353.8|353.5|354|353.5|352.8|352.3|13985
1730190300000|2024-10-29 08:25:00|353.7|353.2|352.9|352.1|353.7|353.2|352.7|351.8|5864
1730190600000|2024-10-29 08:30:00|353.1|352.2|353.3|352.8|353.3|353.1|352.9|352.2|2251
1730190900000|2024-10-29 08:35:00|353.2|352.7|353.4|353|353.4|353.3|352.8|352.5|1802
1730191200000|2024-10-29 08:40:00|353.5|353.1|352.7|352.4|353.5|353.1|352.3|352|12305
1730191500000|2024-10-29 08:45:00|353.1|352.2|354.8|353.7|354.8|353.7|353.1|352.1|4497
1730191800000|2024-10-29 08:50:00|354.9|353.8|354.5|354.2|355.1|354.6|354.5|353.8|7926
1730192100000|2024-10-29 08:55:00|354.3|353.9|354.2|353.9|354.3|353.9|353.7|353.4|5875
1730192400000|2024-10-29 09:00:00|354.3|353.7|354.3|353.6|354.3|353.7|354.3|353.6|3947
1730192700000|2024-10-29 09:05:00|354.2|353.9|353.5|353.1|354.3|353.9|353.5|353.1|8984
1730193000000|2024-10-29 09:10:00|353.7|353.2|353.9|353.4|353.9|353.6|353.7|353.1|5537
1730193300000|2024-10-29 09:15:00|354|353.5|353.7|353.5|354.1|353.8|353.4|353.1|2417
1730193600000|2024-10-29 09:20:00|353.5|353.3|354.3|353.7|355|354.2|353.4|353.1|13274
1730193900000|2024-10-29 09:25:00|354.4|353.8|354.6|354|354.6|354.4|354.3|353.8|1939
1730194200000|2024-10-29 09:30:00|354.5|353.8|353|352.8|354.5|353.8|353|352.8|5004
1730194500000|2024-10-29 09:35:00|352.9|352.6|352.3|352|352.9|352.6|352.3|352|37714
1730194800000|2024-10-29 09:40:00|352.2|351.8|353|352.7|353|352.7|352.1|351.8|6087
1730195100000|2024-10-29 09:45:00|353.1|352.9|354.6|354.1|354.6|354.2|353.1|352.9|3244
1730195400000|2024-10-29 09:50:00|354.5|354|354.5|354.1|354.5|354.1|354|353.8|3408
1730195700000|2024-10-29 09:55:00|354.6|354.3|355.3|354.9|355.3|354.9|354.5|354.3|1680
1730196000000|2024-10-29 10:00:00|355.4|355|355.6|355.3|355.6|355.3|355.3|355|4209
1730196300000|2024-10-29 10:05:00|355.4|355|355|354.6|355.4|355|354.3|354.1|4808
1730196600000|2024-10-29 10:10:00|355.3|354.9|355.4|355.1|355.4|355.1|355.2|354.8|27840
1730196900000|2024-10-29 10:15:00|355.5|355|355.7|355.4|356|355.7|355.2|355|3780
1730197200000|2024-10-29 10:20:00|356|355.7|355.7|355.3|356|355.7|355.7|355.3|5094
1730197500000|2024-10-29 10:25:00|355.6|355.1|355.7|355.2|355.7|355.2|355.1|355|4493
1730197800000|2024-10-29 10:30:00|355.6|355.3|355.5|355.2|355.6|355.4|355.4|355.2|4361
1730198100000|2024-10-29 10:35:00|355.8|355.3|355.8|355.5|355.8|355.5|355.8|355.3|1688
1730198400000|2024-10-29 10:40:00|355.9|355.6|355.8|355.5|355.9|355.7|355.7|355.5|4916
1730198700000|2024-10-29 10:45:00|355.7|355.4|355.8|355.5|355.8|355.6|355.7|355.4|6031
1730199000000|2024-10-29 10:50:00|355.9|355.6|356.1|355.7|356.1|355.8|355.9|355.6|3753
1730199300000|2024-10-29 10:55:00|356|355.8|356|355.6|356.1|355.8|356|355.6|2394
1730199600000|2024-10-29 11:00:00|355.9|355.3|355.6|355.3|355.9|355.3|355.3|354.9|531
1730199900000|2024-10-29 11:05:00|355.5|355.4|355.6|355.3|355.6|355.4|355.5|355.3|2872
1730200200000|2024-10-29 11:10:00|355.4|355.1|354.9|354.6|355.4|355.1|354.9|354.6|3727
1730200500000|2024-10-29 11:15:00|354.8|354.5|354.8|354.5|354.9|354.7|354.7|354.5|2968
1730200800000|2024-10-29 11:20:00|355|354.6|355.2|354.8|355.3|355.1|355|354.6|4495
1730201100000|2024-10-29 11:25:00|355.1|354.9|355.1|354.7|355.2|355.1|355.1|354.7|2210
1730201400000|2024-10-29 11:30:00|355.2|354.9|355.6|355.3|355.7|355.4|355.1|354.9|1699
1730201700000|2024-10-29 11:35:00|355.4|355.4|355.6|355.4|355.6|355.4|355.4|355.4|3388
1730202000000|2024-10-29 11:40:00|355.5|355.2|355.2|355.1|355.5|355.2|354.9|354.7|3096
1730202300000|2024-10-29 11:45:00|355.3|354.9|354.9|354.7|355.3|354.9|354.9|354.7|2188
1730202600000|2024-10-29 11:50:00|354.7|354.6|354.3|353.9|354.8|354.6|354.3|353.9|4896
1730202900000|2024-10-29 11:55:00|354.3|353.7|354.4|353.9|354.4|353.9|354|353.7|258
1730203200000|2024-10-29 12:00:00|354.3|353.4|353.8|353.4|354.3|353.4|353.8|353.4|598
1730203500000|2024-10-29 12:05:00|353.7|353.3|353.7|353.2|353.7|353.3|353.1|352.8|946
1730203800000|2024-10-29 12:10:00|353.6|353.1|353.3|352.8|353.6|353.1|353.3|352.8|62
1730204100000|2024-10-29 12:15:00|353.2|352.9|353.1|352.8|353.2|352.9|353.1|352.8|195
1730204400000|2024-10-29 12:20:00|352.7|352.5|352.7|352.2|352.7|352.5|352|351.6|10870
1730204700000|2024-10-29 12:25:00|352.6|352.3|352.3|352.1|352.6|352.3|352.3|352.1|1806
1730205000000|2024-10-29 12:30:00|352.2|351.9|352.4|352.1|352.4|352.1|351.6|351.3|6461
1730205300000|2024-10-29 12:35:00|352.5|352.2|352.5|352|352.6|352.3|352.5|352|705
1730205600000|2024-10-29 12:40:00|352.4|352.1|352.4|352.1|352.4|352.1|352.3|352.1|1413
1730205900000|2024-10-29 12:45:00|352.3|351.8|351.6|351.3|352.3|351.8|351.6|351.3|3068
1730206200000|2024-10-29 12:50:00|351|350.5|351.1|350.5|351.6|351.2|351|350.5|15989
1730206500000|2024-10-29 12:55:00|350.5|350.1|350.5|350.2|350.6|350.4|350.3|350|8948
1730206800000|2024-10-29 13:00:00|350.4|349.9|350.3|349.8|350.5|349.9|349.4|349.1|4054
1730207100000|2024-10-29 13:05:00|350.2|349.9|350.2|350|350.3|350.2|350.2|349.9|4557
1730207400000|2024-10-29 13:10:00|350.1|349.9|350.2|349.9|350.6|350.4|350|349.6|2202
1730207700000|2024-10-29 13:15:00|350.1|349.7|350.4|350.1|350.4|350.2|350|349.7|2908
1730208000000|2024-10-29 13:20:00|350.3|349.9|350.4|350|350.4|350.1|350.1|349.9|2980
1730208300000|2024-10-29 13:25:00|349.9|350.1|349.9|349.6|350.1|350.1|349.8|349.6|13656
1730208600000|2024-10-29 13:30:00|349.8|349.2|348.1|347.8|349.8|349.2|348|347.4|5941
1730208900000|2024-10-29 13:35:00|348.3|347.9|348.4|348|348.7|348.5|348.3|347.7|8618
1730209200000|2024-10-29 13:40:00|348|347.7|347.3|347|348|347.7|347|346.7|17782
1730209500000|2024-10-29 13:45:00|347.6|347.1|347.6|347.5|347.8|347.5|347.4|347|27678
1730209800000|2024-10-29 13:50:00|348.4|347.4|347.8|347.6|348.5|348|347.3|347.1|7630
1730210100000|2024-10-29 13:55:00|348.1|347.8|348|347.8|348.2|348|348|347.8|18790
1730210400000|2024-10-29 14:00:00|347.8|347.5|349|348.6|349.3|348.8|347.5|347|8892
1730210700000|2024-10-29 14:05:00|349.1|348.7|347.1|346.5|349.1|349|347.1|346.5|12844
1730211000000|2024-10-29 14:10:00|347.2|346.9|346.9|346.7|347.3|346.9|346.6|346.4|17664
1730211300000|2024-10-29 14:15:00|347.1|346.8|347.4|347|347.4|347.1|346.9|346.8|9797
1730211600000|2024-10-29 14:20:00|347.7|347.1|349|348.2|349|348.2|347.7|347.1|8113
1730211900000|2024-10-29 14:25:00|349.3|348.3|348.5|348.2|349.3|348.8|348.5|348.2|9004
1730212200000|2024-10-29 14:30:00|348.4|348.4|349|348.6|349|348.7|348.4|348.2|5798
1730212500000|2024-10-29 14:35:00|348.7|348.5|349.3|348.9|349.3|349.1|348.7|348.5|7855
1730212800000|2024-10-29 14:40:00|349.1|349|349.6|349.4|349.6|349.5|349|348.8|8117
1730213100000|2024-10-29 14:45:00|349.5|349.5|349.5|349.3|349.8|349.5|349.5|349.3|2116
1730213400000|2024-10-29 14:50:00|349.4|349.4|349.5|349.3|349.7|349.5|349.4|349.3|19723
1730213700000|2024-10-29 14:55:00|349.4|349.1|350.4|349.9|350.5|349.9|349.3|349.1|2729
1730214000000|2024-10-29 15:00:00|350.3|350.1|349.4|349.2|350.4|350.1|349.3|349.2|3694
1730214300000|2024-10-29 15:05:00|349.6|349|349.5|349|349.7|349.4|349.4|349|1633
1730214600000|2024-10-29 15:10:00|349.4|349.1|350.6|350.2|350.6|350.2|349.3|349|4830
1730214900000|2024-10-29 15:15:00|350.4|350.3|350.2|349.9|350.6|350.4|350.1|349.9|41143
1730215200000|2024-10-29 15:20:00|350|349.8|349.6|349.4|350|349.8|349.6|349.4|1946
1730215500000|2024-10-29 15:25:00|349.5|348.7|349.2|348.8|349.8|349.4|349|348.7|128429
1730215800000|2024-10-29 15:30:00|349.1|349|350.3|349.8|350.3|349.8|349.1|349|5741
1730216100000|2024-10-29 15:35:00|350.2|349.9|350.3|350|350.3|350|350|349.9|3772
1730216400000|2024-10-29 15:40:00|350.2|350.1|350.6|350.3|350.6|350.4|350.2|350.1|5298
1730216700000|2024-10-29 15:45:00|350.7|350.6|350.5|350.3|350.7|350.6|350.5|350.3|8336
1730217000000|2024-10-29 15:50:00|350.4|350.2|350.5|350.3|350.6|350.4|350.4|350.2|6099
1730217300000|2024-10-29 15:55:00|350.6|350.4|350.9|350.7|351.1|350.9|350.6|350.3|4944
1730217600000|2024-10-29 16:00:00|350.8|350.6|350.6|350.4|351.1|350.9|350.6|350.3|8994
1730217900000|2024-10-29 16:05:00|350.5|350.3|350.6|350.4|350.6|350.4|350.4|350.3|5799
1730218200000|2024-10-29 16:10:00|350.7|350.5|349.5|349.3|350.8|350.6|349.5|349.3|25826
1730218500000|2024-10-29 16:15:00|349.2|349.1|350.2|349.9|350.2|349.9|349.2|349.1|5266
1730218800000|2024-10-29 16:20:00|350.1|350|350.9|350.7|350.9|350.7|350.1|349.9|9234
1730219100000|2024-10-29 16:25:00|351|350.8|351.7|351.3|351.9|351.8|351|350.8|41505
1730275200000|2024-10-30 08:00:00|354.7|346.1|350.5|348.2|354.7|348.5|350.5|346.1|8223
1730275500000|2024-10-30 08:05:00|350.1|347.3|350.1|348|350.1|348.6|350.1|347.3|1414
1730275800000|2024-10-30 08:10:00|350|348.1|351.4|349.9|351.6|350.4|350|348.1|1025
1730276100000|2024-10-30 08:15:00|353.4|351.6|353.2|351.8|353.4|351.8|353.2|351.6|4095
1730276400000|2024-10-30 08:20:00|353||353.1||353.1||353||979
1730276700000|2024-10-30 08:25:00||351.7||351.8||351.8||351.7|69
1730277000000|2024-10-30 08:30:00|353.2|351.9|352.8|352|353.2|352.6|352.8|351.9|1092
1730277300000|2024-10-30 08:35:00|353.1|352.2|353.1|352.2|353.1|352.2|353.1|352.2|201928
1730277600000|2024-10-30 08:40:00|354.5|352.4|354.6|353.6|354.6|353.6|353.5|352.4|4720
1730277900000|2024-10-30 08:45:00|354.3|353.5|353.3|352.4|354.3|353.5|352.2|351.4|12692
1730278200000|2024-10-30 08:50:00|353.1|352.2|353.1|352.2|353.1|352.2|353.1|352.2|3820
1730278500000|2024-10-30 08:55:00|352.6|351.8|353|352.1|353|352.3|352.5|351.7|3126
1730278800000|2024-10-30 09:00:00|352.9|352.2|353.6|353|354.7|353.5|352.5|352.2|4743
1730279100000|2024-10-30 09:05:00|352.8|352.3|353.4|352.6|353.4|352.7|352.4|351.7|2212
1730279400000|2024-10-30 09:10:00|353.6|352.5|353.6|352.8|353.6|352.9|353.6|352.5|589
1730279700000|2024-10-30 09:15:00|354.2|353.7|354.2|353.7|354.2|353.7|354.2|353.7|1281
1730280000000|2024-10-30 09:20:00|354|353.6|355|354.4|355.4|354.6|354|353.6|5154
1730280300000|2024-10-30 09:25:00|355.6|354.6|355.6|355.1|355.6|355.1|355.6|354.5|1294
1730280600000|2024-10-30 09:30:00|354.9|355|354.5|354.2|354.9|355|354.5|354.2|1015
1730280900000|2024-10-30 09:35:00|354.8|354.4|354.4|354|355.3|355|354.4|354|4586
1730281200000|2024-10-30 09:40:00|354.2|353.8|354.6|354|354.6|354.1|354.2|353.8|8405
1730281500000|2024-10-30 09:45:00|355.6|355.1|357|356.4|357|356.4|355.6|355.1|1776
1730281800000|2024-10-30 09:50:00|356.6|356.6|356.8|356.3|357|356.6|356.6|356.3|4704
1730282100000|2024-10-30 09:55:00|356.4|356.2|356.4|356.1|356.4|356.2|356.3|356|3207
1730282400000|2024-10-30 10:00:00|356.3|356|356.1|356|356.4|356|356.1|355.9|2491
1730282700000|2024-10-30 10:05:00|356.3|356.4|357.9|357.3|357.9|357.3|356.3|356|31180
1730283000000|2024-10-30 10:10:00|357.6|357.5|358.9|358|359|358|357.6|357.5|4429
1730283300000|2024-10-30 10:15:00|358.8|357.9|358.8|358.4|358.8|358.4|356.8|356.5|8184
1730283600000|2024-10-30 10:20:00|359.1|358.5|358.8|358.5|359.3|358.6|358.8|358.5|7841
1730283900000|2024-10-30 10:25:00|359.3|358.8|360.6|359.7|360.6|359.7|359.2|358.7|1032
1730284200000|2024-10-30 10:30:00|360.5|359.8|360.1|359.2|360.6|359.8|360.1|359.2|243
1730284500000|2024-10-30 10:35:00|360.2|359.4|359.9|359.3|360.2|360|359.9|359.3|302
1730284800000|2024-10-30 10:40:00|359.8|359|359.4|359.1|359.8|359.2|359.1|358.7|735
1730285100000|2024-10-30 10:45:00|360|359.5|361.5|360.5|361.5|360.5|360|359.5|5654
1730285400000|2024-10-30 10:50:00|361.6|360.6|361.6|361.1|361.8|361.2|361.2|360.6|9912
1730285700000|2024-10-30 10:55:00|361.5|360.6|361.4|360.8|361.5|360.8|360.6|360.2|16215
1730286000000|2024-10-30 11:00:00|361.3|360.7|361|360.7|361.3|360.7|361|360.5|1570
1730286300000|2024-10-30 11:05:00|360.9|360.5|360.3|359.5|360.9|360.5|360.3|359.2|3349
1730286600000|2024-10-30 11:10:00|360.6|359.6|360.8|360.1|360.8|360.2|360.6|359.6|2900
1730286900000|2024-10-30 11:15:00|360.5|360|360.8|360.3|361.2|360.5|360.2|360|4832
1730287200000|2024-10-30 11:20:00|360.7|360.2|360.5|360|360.7|360.2|360.5|360|1507
1730287500000|2024-10-30 11:25:00|360.4|359.9|360.4|359.8|360.4|359.9|359.9|359.7|1474
1730287800000|2024-10-30 11:30:00|360.5|359.9|360.5|359.9|360.5|359.9|360.5|359.9|795
1730288100000|2024-10-30 11:35:00|360.2|359.8|360.5|360.2|360.5|360.2|360.2|359.8|2408
1730288400000|2024-10-30 11:40:00|360.6|359.8|360.2|359.8|360.6|359.8|360.2|359.8|794
1730288700000|2024-10-30 11:45:00|360.1|359.7|360|359.4|360.1|359.7|359.7|359.4|2534
1730289000000|2024-10-30 11:50:00|359.7|359.3|360.1|359.3|360.1|359.3|358.6|358.3|45386
1730289300000|2024-10-30 11:55:00|360|359.2|359.7|359.3|360|359.3|359.7|359.2|241
1730289600000|2024-10-30 12:00:00|360|359.6|359.2|358.9|360|359.6|359.2|358.9|40009
1730289900000|2024-10-30 12:05:00|360|359.4|360.3|359.7|360.3|359.9|359.9|359.4|5996
1730290200000|2024-10-30 12:10:00|360.2|359.8|360.5|360.1|360.5|360.1|360.2|359.7|2692
1730290500000|2024-10-30 12:15:00|360.4|360|360.2|359.9|360.4|360|360.1|359.9|339
1730290800000|2024-10-30 12:20:00|359.9|359.8|360|359.6|360|359.8|359.9|359.6|2694
1730291100000|2024-10-30 12:25:00|359.9|359.5|360.6|359.8|360.6|359.8|359.9|359.5|4027
1730291400000|2024-10-30 12:30:00|360.5|359.9|360.7|360.3|360.7|360.3|360.5|359.9|10454
1730291700000|2024-10-30 12:35:00|360.9|360.5|360.5|360.2|361|360.6|360.5|360.2|2626
1730292000000|2024-10-30 12:40:00|360.4|359.9|361.6|360.7|361.6|360.7|360.4|359.9|4746
1730292300000|2024-10-30 12:45:00|361|360.5|360.7|360.3|361|360.5|360.7|360.3|1029
1730292600000|2024-10-30 12:50:00|361.2|360.5|361|360.7|361.2|360.9|361|360.3|1309
1730292900000|2024-10-30 12:55:00|361.2|360.6|360.8|360.5|361.2|360.7|360.8|360.5|2457
1730293200000|2024-10-30 13:00:00|360.7|360.4|363.5|362.6|363.5|362.6|360.7|360.4|11157
1730293500000|2024-10-30 13:05:00|363.4|362.3|361.5|360.7|363.4|362.3|361.5|360.7|2248
1730293800000|2024-10-30 13:10:00|362.3|360.6|362|361.6|362.3|361.7|362|360.6|2451
1730294100000|2024-10-30 13:15:00|361.7|361.4|363.5|363|363.9|363|361.6|361.3|4108
1730294400000|2024-10-30 13:20:00|363.8|363.1|365|364.2|365|364.4|363.8|363.1|29365
1730294700000|2024-10-30 13:25:00|364.5|364.1|365.8|365.3|366.2|365.6|364.5|364.1|21400
1730295000000|2024-10-30 13:30:00|365.5|365.1|365.5|365.1|365.7|365.3|365.1|364.8|12724
1730295300000|2024-10-30 13:35:00|364.7|364.2|367|365.9|367|366.1|364.3|363.4|8522
1730295600000|2024-10-30 13:40:00|366.9|366|367.6|366.7|367.9|367|366.4|365.9|8429
1730295900000|2024-10-30 13:45:00|367.9|366.8|369.2|368.7|369.7|369|367.4|366.7|59468
1730296200000|2024-10-30 13:50:00|369.1|368.1|369|368.7|371|370.8|368.7|368.1|72462
1730296500000|2024-10-30 13:55:00|368.9|368.3|371.5|370.8|372.2|371.2|368.9|368.2|165411
1730296800000|2024-10-30 14:00:00|370.7|370.2|370.6|370.2|372.2|371.1|370.3|369.9|15090
1730297100000|2024-10-30 14:05:00|370.4|370|368.7|367.9|370.6|370.3|367.6|367|17566
1730297400000|2024-10-30 14:10:00|369|368|369.6|368.8|369.6|368.8|367.8|367.2|11624
1730297700000|2024-10-30 14:15:00|369.8|368.9|368.4|367.9|369.8|368.9|368|367.7|5662
1730298000000|2024-10-30 14:20:00|368.1|367.8|367.5|366.9|368.5|368|367.1|366.6|39018
1730298300000|2024-10-30 14:25:00|367|366.7|367.2|366.6|367.4|367.1|366.3|365.5|30736
1730298600000|2024-10-30 14:30:00|366.9|366.5|365.4|364.9|366.9|366.6|365.3|364.9|6813
1730298900000|2024-10-30 14:35:00|365.8|365|366.9|366.6|367.3|366.8|365.8|365|6772
1730299200000|2024-10-30 14:40:00|366.8|366.4|364.4|364|366.8|366.4|364.4|363.9|15638
1730299500000|2024-10-30 14:45:00|364.2|363.4|363.4|363.2|364.2|363.6|363.4|363.2|6704
1730299800000|2024-10-30 14:50:00|363.1|362.8|361.7|361.2|363.1|362.8|361|360.5|69106
1730300100000|2024-10-30 14:55:00|361.3|360.7|361.1|360.8|361.6|361.4|360.8|360.5|25530
1730300400000|2024-10-30 15:00:00|361|360.7|361.3|360.4|361.3|360.8|359.8|359.6|4715
1730300700000|2024-10-30 15:05:00|361|360.8|360.4|360.1|361.3|360.9|360.3|360.1|5807
1730301000000|2024-10-30 15:10:00|360.1|359.9|360|359.7|360.1|359.9|359.9|359.7|1667
1730301300000|2024-10-30 15:15:00|359.9|359.6|359.6|359.3|359.9|359.7|359.6|359.3|3884
1730301600000|2024-10-30 15:20:00|358.8|359.4|357.3|357|358.8|359.4|357.3|357|3596
1730301900000|2024-10-30 15:25:00|357.4|356.5|356.8|356.4|357.4|356.7|356.8|356.3|2093
1730302200000|2024-10-30 15:30:00|356.7|356.6|355.4|355.1|356.7|356.6|355.4|354.9|13430
1730302500000|2024-10-30 15:35:00|355.3|355|356.1|355.8|356.1|355.8|354.4|354.1|8152
1730302800000|2024-10-30 15:40:00|356.2|355.9|356.1|355.9|356.9|356.5|356.1|355.9|7874
1730303100000|2024-10-30 15:45:00|356|355.8|356.6|356.3|356.7|356.3|355.9|355.7|4318
1730303400000|2024-10-30 15:50:00|356.5|356.4|355.6|355.4|356.5|356.4|355.6|355.4|2683
1730303700000|2024-10-30 15:55:00|355.9|355.5|354.5|354.1|356|355.6|354|353.7|25064
1730304000000|2024-10-30 16:00:00|354.4|354.3|354|353.8|354.5|354.3|353.7|353.4|17531
1730304300000|2024-10-30 16:05:00|353.9|353.7|353|352.9|354|353.9|352.6|352.5|7950
1730304600000|2024-10-30 16:10:00|353.5|353.2|352.8|352.5|353.8|353.7|352.8|352.5|16531
1730304900000|2024-10-30 16:15:00|352.7|352.4|353.3|352.8|353.3|352.8|351.8|351.4|58571
1730305200000|2024-10-30 16:20:00|352.9|352.9|352.8|352.5|353|352.9|352.2|352|11330
1730305500000|2024-10-30 16:25:00|352.7|352.3|352.7|351.9|352.9|352.7|352.1|351.9|31216
1730361600000|2024-10-31 08:00:00|350.9|348.1|350.3|348.6|351.8|350|350.3|348|27008
1730361900000|2024-10-31 08:05:00|350.2|348.8|350.7|349.4|351.1|349.4|349.6|348.8|11672
1730362200000|2024-10-31 08:10:00|350.5|349.3|348.8|348.5|350.5|349.3|348.8|348.5|6657
1730362500000|2024-10-31 08:15:00|348.7|347.9|347.2|346|348.9|348|346.8|345.6|25128
1730362800000|2024-10-31 08:20:00|347.1|345.9|347.2|346.6|347.4|346.6|346|345|53906
1730363100000|2024-10-31 08:25:00|347.1|346.2|346.7|346.1|347.2|347|346.5|346|16145
1730363400000|2024-10-31 08:30:00|346.6|345.7|346.9|346|346.9|346.3|345.9|345.1|18742
1730363700000|2024-10-31 08:35:00|346.4|345.7|346.8|346.3|347|346.6|346.2|345.7|20278
1730364000000|2024-10-31 08:40:00|347|346.4|346.6|345.7|348.2|347.7|346.6|345.7|28671
1730364300000|2024-10-31 08:45:00|346.4|346.3|347.6|346.8|347.7|347.4|346.3|346.3|17459
1730364600000|2024-10-31 08:50:00|347.7|346.3|347|346.2|347.7|346.9|346.8|346.2|7423
1730364900000|2024-10-31 08:55:00|346.5|346|346.5|346|346.5|346|346.3|345.9|11631
1730365200000|2024-10-31 09:00:00|346.4|345.6|347.9|347|348.1|347.3|345.9|345.4|12518
1730365500000|2024-10-31 09:05:00|347.5|347.1|347.1|347|348|347.1|347.1|346.4|5460
1730365800000|2024-10-31 09:10:00|347|346.6|347|346|347|347|347|346|20880
1730366100000|2024-10-31 09:15:00|346.3|346.1|346.5|345.8|346.5|346.1|346.1|345.5|3902
1730366400000|2024-10-31 09:20:00|346.3|346|344|343.3|346.3|346|344|343.3|37836
1730366700000|2024-10-31 09:25:00|343.9|343.7|342.5|342|343.9|343.7|342.5|341.9|19244
1730367000000|2024-10-31 09:30:00|342.6|342.3|344.7|344.1|344.7|344.1|342.6|342.3|18387
1730367300000|2024-10-31 09:35:00|344.8||344.8||344.8||344.7||2676
1730367600000|2024-10-31 09:40:00|345.1|344.8|346.6|346|346.6|346|345.1|344.8|6618
1730367900000|2024-10-31 09:45:00|346.8|346.1|346.9|346.2|346.9|346.2|346.8|346.1|2383
1730368200000|2024-10-31 09:50:00|347.1|346.4|347.1|346.6|347.1|346.6|347.1|346.4|4126
1730368500000|2024-10-31 09:55:00|347.3|346.8|347.6|346.9|347.6|347|347.3|346.8|4712
1730368800000|2024-10-31 10:00:00|347.5|347|348.5|348.1|348.8|348.1|347.5|347|4425
1730369100000|2024-10-31 10:05:00|348.9|348.3|348.9|348.3|349|348.4|348.2|347.8|6590
1730369400000|2024-10-31 10:10:00|349.1|347.8|348|347.2|349.1|347.8|348|347.2|6513
1730369700000|2024-10-31 10:15:00|347.7|347.5|347.6|346.9|347.7|347.5|347.5|346.7|3911
1730370000000|2024-10-31 10:20:00|347.7|346.8|348.1|347.6|348.1|347.8|347.7|346.7|1161
1730370300000|2024-10-31 10:25:00|348.3|347.7|347.5|347.2|348.3|347.8|347.5|347.2|262
1730370600000|2024-10-31 10:30:00|347.6|346.9|347.8|346.9|347.8|347.1|347.6|346.9|26
1730370900000|2024-10-31 10:35:00|347.7|348.1|350.3|349.3|350.3|349.3|347.7|348.1|4068
1730371200000|2024-10-31 10:40:00|350.2|349.4|350.2|349.7|350.2|349.7|350.2|349.3|232
1730371500000|2024-10-31 10:45:00|350.1|349.4|349.8|349.4|350.1|349.5|349.7|349.4|813
1730371800000|2024-10-31 10:50:00|350.6|349.5|349.9|349.4|350.6|350|349.9|349.4|788
1730372100000|2024-10-31 10:55:00|349.5|349.2|348.7|348.4|349.5|349.2|348.7|348.3|5369
1730372400000|2024-10-31 11:00:00|348.6|348.3|347.7|347.5|348.6|348.3|347.7|347.5|2422
1730372700000|2024-10-31 11:05:00|347.6|347.1|347.7|347.1|347.8|347.4|347.5|347.1|7261
1730373000000|2024-10-31 11:10:00|347.6|346.7|346.5|346|347.6|346.7|346.5|346|6970
1730373300000|2024-10-31 11:15:00|346.3|345.9|346.2|345.6|346.3|345.9|346.2|345.5|1532
1730373600000|2024-10-31 11:20:00|346.4|345.7|347.2|346.5|347.2|346.6|346.4|345.7|3611
1730373900000|2024-10-31 11:25:00|347.1|346.2|346.7|346.4|347.1|346.4|346.7|346.2|1777
1730374200000|2024-10-31 11:30:00|346.6|346.1|347|346.5|347|346.5|346.5|346.1|3381
1730374500000|2024-10-31 11:35:00|346.7|346.4|346.7|346.2|346.7|346.5|346.5|346.2|1303
1730374800000|2024-10-31 11:40:00|347|346.5|347.9|347.5|347.9|347.5|347|346.5|915
1730375100000|2024-10-31 11:45:00|347.6|347.6|347.2|347|347.6|347.6|347.2|346.9|5926
1730375400000|2024-10-31 11:50:00|347.4|347.1|349.1|348.4|349.1|348.4|347.4|347.1|10498
1730375700000|2024-10-31 11:55:00|348.7|348.3|348.7|348.3|349.2|348.4|348.4|348|2230
1730376000000|2024-10-31 12:00:00|349|348.5|350.1|349.7|350.1|349.8|349|348.5|7244
1730376300000|2024-10-31 12:05:00|350.7|350|350.7|350.2|351|350.2|350.7|349.9|6290
1730376600000|2024-10-31 12:10:00|350.4|350.4|349.6|348.9|350.4|350.4|349.3|348.7|4153
1730376900000|2024-10-31 12:15:00|349.4||349.4||349.4||349.4||20
1730377200000|2024-10-31 12:20:00||349||349.1||349.1||348.9|147
1730377500000|2024-10-31 12:25:00||349||349||349||348.9|1252
1730377800000|2024-10-31 12:30:00|349.3|348.9|349.3|349|350.2|349.6|349.2|348.7|5374
1730378100000|2024-10-31 12:35:00|349.4|349.2|349.9|349.5|349.9|349.5|349.3|349|2902
1730378400000|2024-10-31 12:40:00||349.6||349.6||349.6||349.6|733
1730378700000|2024-10-31 12:45:00|350|349.3|349.2|348.7|350|349.3|348.9|348.3|4999
1730379000000|2024-10-31 12:50:00|349.3|349|349.8|349.4|349.8|349.4|349.3|349|2664
1730379300000|2024-10-31 12:55:00|349.7||349.8||349.8||349.7||86
1730379600000|2024-10-31 13:00:00|349.6|349.1|349.1|348.7|349.7|349.1|349|348.7|2540
1730379900000|2024-10-31 13:05:00|349.2|348.9|349|348.8|349.2|348.9|349|348.8|1409
1730380200000|2024-10-31 13:10:00|348.8|348.7|348.7|348.5|348.9|348.7|348.5|347.8|4251
1730380500000|2024-10-31 13:15:00|348.9|348.6|349.4|349|349.5|349.1|348.9|348.6|4853
1730380800000|2024-10-31 13:20:00||349.2||349.1||349.2||349|1095
1730381100000|2024-10-31 13:25:00|349.2|349|349.9|349.6|350.1|349.6|349.2|349|3562
1730381400000|2024-10-31 13:30:00|350|349.7|350.9|350.4|351|350.4|349.9|349.7|4777
1730381700000|2024-10-31 13:35:00|350.8|349.9|349.4|348.9|350.8|349.9|349.3|348.9|4623
1730382000000|2024-10-31 13:40:00||349||348.9||349||348.9|0
1730382300000|2024-10-31 13:45:00|349.3|349|348.8|348.4|349.3|349.1|348.4|347.9|5695
1730382600000|2024-10-31 13:50:00|348.6|347.9|348.1|347.3|348.7|348.1|348.1|347.3|2480
1730382900000|2024-10-31 13:55:00|348.2|347.4|348.9|348.4|348.9|348.4|347.3|346.9|6148
1730383200000|2024-10-31 14:00:00|348.8|348.2|349|348.7|349.1|348.7|347.8|346.9|48815
1730383500000|2024-10-31 14:05:00|348.9|348.8|347.3|346.9|349|348.8|347.3|346.9|11008
1730383800000|2024-10-31 14:10:00|347.5|347|347.4|346.9|347.8|347.6|347.3|346.9|27215
1730384100000|2024-10-31 14:15:00|348.1|347.5|348.2|347.6|348.6|347.9|348.1|347.5|3253
1730384400000|2024-10-31 14:20:00|348.3|347.7|348.4|348.1|348.4|348.1|347.8|347.5|3383
1730384700000|2024-10-31 14:25:00|348.1|347.9|347.6|347.2|348.1|347.9|347.4|346.9|5276
1730385000000|2024-10-31 14:30:00|347.5|347.1|347.6|347.1|347.6|347.1|347.5|347.1|2665
1730385300000|2024-10-31 14:35:00|347.4|347.2|347|346.8|347.4|347.5|346.9|346.8|5602
1730385600000|2024-10-31 14:40:00|346.9|346.7|347.2|346.9|347.2|346.9|346.7|346.3|2383
1730385900000|2024-10-31 14:45:00|347.3|347|347|346.6|347.7|347.5|347|346.4|6492
1730386200000|2024-10-31 14:50:00|347.1|346.7|347.3|347.1|347.5|347.3|347.1|346.7|3404
1730386500000|2024-10-31 14:55:00|347.5|347.3|347.5|347.1|347.5|347.3|347.4|347.1|3035
1730386800000|2024-10-31 15:00:00|347.6|346.3|346.4|346.1|347.6|346.3|346.1|345.8|3846
1730387100000|2024-10-31 15:05:00|346.3|346.2|347.6|347.2|347.6|347.2|346.3|346.2|4504
1730387400000|2024-10-31 15:10:00|347.5|347.3|348.5|348.1|348.5|348.1|347.5|347.3|4990
1730387700000|2024-10-31 15:15:00|348.4|348|348.4|348|348.4|348|347.9|347.7|18539
1730388000000|2024-10-31 15:20:00|348.7|348.1|349|348.6|349.9|349.5|348.7|348|5396
1730388300000|2024-10-31 15:25:00|348.9|348.7|349.5|349.4|349.5|349.4|348.9|348.4|20806
1730388600000|2024-10-31 15:30:00|349.6|349.5|349.9|349.7|350.4|349.8|349.6|349.4|7089
1730388900000|2024-10-31 15:35:00|350|349.8|348.9|348.7|350|349.8|348.9|348.7|9042
1730389200000|2024-10-31 15:40:00|348.8|348.5|347.9|347.4|348.8|348.6|347.9|347.4|5935
1730389500000|2024-10-31 15:45:00|347.8|347.5|347.7|347.3|348|347.9|347.7|347.2|5610
1730389800000|2024-10-31 15:50:00|347.6|347.4|347.8|347.5|347.8|347.6|347.6|347.3|4731
1730390100000|2024-10-31 15:55:00|347.7|347.4|347.7|347.3|347.7|347.5|347.6|347.3|2645
1730390400000|2024-10-31 16:00:00|347.6|347.4|348|347.8|348|347.8|347.5|347.3|11231
1730390700000|2024-10-31 16:05:00|348.1|347.9|348.8|348.7|349|348.7|348.1|347.9|6692
1730391000000|2024-10-31 16:10:00|349.2|348.8|349.1|348.7|349.2|348.9|348.5|348.4|3243
1730391300000|2024-10-31 16:15:00|349.2|348.8|348.5|348.3|349.2|349|348.4|348.3|10058
1730391600000|2024-10-31 16:20:00|348.4|348.2|348.2|348|348.7|348.4|348|347.8|7769
1730391900000|2024-10-31 16:25:00|348.1|348.1|348.4|348.2|348.7|348.5|347.9|347.8|32602
1730448000000|2024-11-01 08:00:00|356.1|344.6|349.9|348.7|356.1|348.7|349.9|344.6|5604
1730448300000|2024-11-01 08:05:00|351.9|350|352.2|351.1|354.6|351.3|351.9|350|9309
1730448600000|2024-11-01 08:10:00|352.1|351.5|352.2|351.4|352.6|352.2|351.2|351|3961
1730448900000|2024-11-01 08:15:00|351.8|350.7|349.1|348.7|351.8|350.7|349.1|348.4|22746
1730449200000|2024-11-01 08:20:00|349|347.9|349.6|349.1|350.1|349.1|348.3|347.5|2043
1730449500000|2024-11-01 08:25:00|350.2|349.2|351.3|350.2|351.5|350.3|350|349.2|1647
1730449800000|2024-11-01 08:30:00|351.2|350.3|352.3|351.6|352.3|351.6|350.9|350.3|4324
1730450100000|2024-11-01 08:35:00|352.2|351.5|351.3|350.5|352.2|351.5|350.7|350.4|2250
1730450400000|2024-11-01 08:40:00|351.2|350.4|352.3|351.5|352.3|351.5|351|350.4|11029
1730450700000|2024-11-01 08:45:00|352.2|351.7|351.8|351.1|352.3|351.7|351.5|351.1|2812
1730451000000|2024-11-01 08:50:00|351.7|351.2|352.9|352.1|352.9|352.3|351.5|351.1|1854
1730451300000|2024-11-01 08:55:00|352.8|352|352.2|351.9|352.8|352|351.9|351.5|3518
1730451600000|2024-11-01 09:00:00|352.1|351.8|352.1|351.5|352.1|351.8|351.3|351.2|3124
1730451900000|2024-11-01 09:05:00|352|351.6|353.3|352.5|353.3|352.5|352|351.6|36505
1730452200000|2024-11-01 09:10:00|353.2|352.6|353.3|352.5|353.3|352.8|352.3|352|4310
1730452500000|2024-11-01 09:15:00|353.1|352.3|352.7|351.9|353.3|352.3|351.9|351.7|1688
1730452800000|2024-11-01 09:20:00|352.6|352|352.5|351.9|352.6|352|352|351.9|9452
1730453100000|2024-11-01 09:25:00|353.1|352|353.4|352.9|354.3|353|353.1|352|4084
1730453400000|2024-11-01 09:30:00|353.2|352.4|352.9|352.1|353.2|352.4|352.3|352.1|6200
1730453700000|2024-11-01 09:35:00|353.1|352.6|353|352.6|353.1|352.7|352.8|352.6|897
1730454000000|2024-11-01 09:40:00|352.8|352.3|352.8|352.1|352.8|352.3|352.2|352.1|781
1730454300000|2024-11-01 09:45:00|353.4|352.7|354.3|354.1|354.5|354.1|353.4|352.7|6291
1730454600000|2024-11-01 09:50:00|354.5|354.4|355|354.6|355.3|354.6|354.5|354.3|4773
1730454900000|2024-11-01 09:55:00|354.9|354.4|355.3|354.5|355.3|354.6|354.5|354.3|2130
1730455200000|2024-11-01 10:00:00|355.2|354.4|354.8|354.4|355.3|354.9|354.8|354.4|4578
1730455500000|2024-11-01 10:05:00|354.7|354.3|354.4|354.2|354.7|354.3|354.4|354.2|11776
1730455800000|2024-11-01 10:10:00|354.3|354.1|353.7|352.9|354.3|354.1|353.3|352.9|200
1730456100000|2024-11-01 10:15:00|353.6|353|353.8|353.1|353.8|353.1|353.3|353|3184
1730456400000|2024-11-01 10:20:00|353.7|353.2|354.2|353.9|354.2|353.9|353.3|353.1|1158
1730456700000|2024-11-01 10:25:00|354.3|354|354|353.6|354.7|354.2|354|353.6|6781
1730457000000|2024-11-01 10:30:00|353.8|353.1|353.7|353|353.8|353.3|353.2|353|807
1730457300000|2024-11-01 10:35:00|353.6|352.4|353.7|353|353.7|353|352.8|352.3|1001
1730457600000|2024-11-01 10:40:00|353.3|352.9|353|352.4|353.4|353|352.5|352.3|216
1730457900000|2024-11-01 10:45:00|353.1|352.3|353.1|352.7|353.1|352.7|352.5|352.3|5092
1730458200000|2024-11-01 10:50:00|353.3|352.6|353.8|353.3|354.1|353.4|353.3|352.6|10350
1730458500000|2024-11-01 10:55:00|353.7|353.5|354.1|353.8|354.1|353.8|353.5|353.4|73
1730458800000|2024-11-01 11:00:00|354|353.6|353.7|353.3|354|353.6|353.4|353.3|1915
1730459100000|2024-11-01 11:05:00|353.6|353.2|353.5|353|353.6|353.2|353.1|352.9|3194
1730459400000|2024-11-01 11:10:00|353.6|353.1|353.5|352.9|353.6|353.3|352.9|352.4|1369
1730459700000|2024-11-01 11:15:00|353.4|352.8|353.5|352.8|353.5|352.9|353|352.8|133
1730460000000|2024-11-01 11:20:00|353.4||353.2||353.4||353||101
1730460300000|2024-11-01 11:25:00|353.1|352.7|352.9|352.5|353.1|352.7|352.7|352.4|2083
1730460600000|2024-11-01 11:30:00|352.8|352.6|351.2|350.9|352.8|352.6|351|350.3|9389
1730460900000|2024-11-01 11:35:00|351|350.4|350.3|349.8|351|350.5|350.1|349.8|8894
1730461200000|2024-11-01 11:40:00|350.6|349.9|350.4|350|351.2|350.8|350.4|349.9|2126
1730461500000|2024-11-01 11:45:00|350.3|349.8|349.4|349.1|350.3|349.8|349.4|349.1|3541
1730461800000|2024-11-01 11:50:00|349.5|349.2|350.5|349.9|350.5|349.9|349.2|349|4379
1730462100000|2024-11-01 11:55:00|350.2|350|350.3|350.1|350.6|350.3|350.1|350|2656
1730462400000|2024-11-01 12:00:00|351|350.2|350.7|350.3|351|350.6|350.4|350.2|2777
1730462700000|2024-11-01 12:05:00|350.6|350.2|351|350.7|351|350.7|350.4|350.2|3773
1730463000000|2024-11-01 12:10:00|351.1|350.8|350.5|350.2|351.6|351.1|350.4|350.2|2476
1730463300000|2024-11-01 12:15:00|350.4|350.1|350.5|350.1|350.5|350.2|350.3|350.1|1317
1730463600000|2024-11-01 12:20:00|350.4|350.2|350.8|350.5|350.8|350.6|350.3|350.2|3424
1730463900000|2024-11-01 12:25:00|350.7|350.6|351.6|351|351.6|351|350.7|350.5|18930
1730464200000|2024-11-01 12:30:00|351.5|350.8|352.6|352.1|353.2|352.4|351.5|350.8|7315
1730464500000|2024-11-01 12:35:00|352.5|352.5|352|351.7|353|352.5|351.6|351.2|4545
1730464800000|2024-11-01 12:40:00|352.1|351.9|352|351.8|352.3|351.9|352|351.7|2568
1730465100000|2024-11-01 12:45:00|352.2|351.9|351.4|351.1|352.2|351.9|351.3|351.1|2053
1730465400000|2024-11-01 12:50:00|351.5|351.2|352.3|351.4|352.3|351.4|351.4|351.1|1247
1730465700000|2024-11-01 12:55:00|352.2|351.3|351.7|351.3|352.2|351.3|351.4|351.3|1626
1730466000000|2024-11-01 13:00:00|351.6|351.4|351.4|351.1|351.7|351.5|351.4|351.1|1999
1730466300000|2024-11-01 13:05:00|351.3|350.9|350.8|350.4|351.3|350.9|350.7|350.4|4768
1730466600000|2024-11-01 13:10:00|350.7|350.5|350.9|350.6|350.9|350.7|350.7|350.5|2092
1730466900000|2024-11-01 13:15:00|350.8|350.5|350.8|350.4|350.9|350.7|350.5|350.4|3119
1730467200000|2024-11-01 13:20:00|350.7|350.5|350|349.7|350.8|350.5|349.7|349.2|4352
1730467500000|2024-11-01 13:25:00|350.2|349.8|351.1|350.6|351.6|350.8|350.1|349.8|3902
1730467800000|2024-11-01 13:30:00|350.8|350.4|349.6|349.2|350.8|350.4|349.6|349.2|4543
1730468100000|2024-11-01 13:35:00|349.5|349.4|350.1|349.7|350.1|349.7|348.8|348.6|5682
1730468400000|2024-11-01 13:40:00|350|349.8|350.4|350|350.7|350.5|350|349.8|3276
1730468700000|2024-11-01 13:45:00|350.3|349.8|349.7|349.3|350.3|349.8|349.2|348.8|1561
1730469000000|2024-11-01 13:50:00|349.6|349.4|350.5|350|350.8|350.3|349.5|349.4|2387
1730469300000|2024-11-01 13:55:00|350.4|349.7|350|349.6|350.4|349.9|349.9|349.5|4812
1730469600000|2024-11-01 14:00:00|350.2|349.8|349.8|349.5|350.9|350.7|349.5|349.1|4758
1730469900000|2024-11-01 14:05:00|349.7|349.3|349.5|349.3|349.7|349.3|349|348.6|6577
1730470200000|2024-11-01 14:10:00|349.4|349|348.9|348.6|349.5|349.2|348.9|348.6|3263
1730470500000|2024-11-01 14:15:00|348.8|348.5|348.8|348.4|348.9|348.7|348.5|348.3|11799
1730470800000|2024-11-01 14:20:00|348.7|348.6|348.7|348.4|348.8|348.6|348.5|348.4|4100
1730471100000|2024-11-01 14:25:00|348.9|348.5|348.8|348.4|349|348.6|348.1|347.9|28816
1730471400000|2024-11-01 14:30:00|348.7|348.2|348.3|348.1|349|348.8|348|347.6|3599
1730471700000|2024-11-01 14:35:00|348.6|348|349.5|349.1|349.5|349.2|348.6|348|12017
1730472000000|2024-11-01 14:40:00|349.2|348.9|349.3|348.9|349.3|349|349|348.8|3283
1730472300000|2024-11-01 14:45:00|349.9|349.4|350.8|350.5|350.8|350.5|349.9|349.4|4345
1730472600000|2024-11-01 14:50:00|350.7|350.3|350.1|349.9|350.7|350.3|349.6|349.4|5417
1730472900000|2024-11-01 14:55:00|350|349.8|349.9|349.7|350.7|350|349.5|349.3|5117
1730473200000|2024-11-01 15:00:00|349.8|349.6|349.7|349.4|350|349.7|349.5|349.3|5072
1730473500000|2024-11-01 15:05:00|349.6|349.1|348.7|348.5|349.6|349.2|348.7|348.5|9428
1730473800000|2024-11-01 15:10:00|348.5|348.1|349.1|348.9|349.7|349.4|348.5|348.1|3662
1730474100000|2024-11-01 15:15:00|349|349|349.8|349.4|350.4|349.8|349|349|2203
1730474400000|2024-11-01 15:20:00|349.7|349.7|350.1|349.9|350.1|350|349.7|349.6|2398
1730474700000|2024-11-01 15:25:00|350.2|350|350|349.8|350.2|350|349.7|349.6|2716
1730475000000|2024-11-01 15:30:00|350.2|349.9|350.1|350|350.5|350.3|350.1|349.9|3286
1730475300000|2024-11-01 15:35:00|350|349.9|351.3|351.1|352|351.4|350|349.9|6706
1730475600000|2024-11-01 15:40:00|351.2|350.7|350.1|350|351.2|350.7|350.1|350|3742
1730475900000|2024-11-01 15:45:00|350.2|349.9|350.3|349.8|350.3|350.2|350|349.7|4227
1730476200000|2024-11-01 15:50:00|350.2|349.9|351.5|351|351.5|351|350.1|349.9|4952
1730476500000|2024-11-01 15:55:00|351.4|350.7|351.2|351|351.5|351.2|351|350.7|1367
1730476800000|2024-11-01 16:00:00|351.5|351.2|351.4|351|351.8|351.5|351.1|350.7|7755
1730477100000|2024-11-01 16:05:00|351.3|350.7|350.4|350.2|351.3|350.7|350.2|350.1|3158
1730477400000|2024-11-01 16:10:00|350.3|350.2|351.1|350.6|351.4|351|350.3|350|1233
1730477700000|2024-11-01 16:15:00|351|350.5|350.8|350.4|351.2|350.9|350.6|350.4|978
1730478000000|2024-11-01 16:20:00|350.6|350.5|350.9|350.6|350.9|350.6|350.5|350.2|1015
1730478300000|2024-11-01 16:25:00|350.8|350.4|350.7|350|350.9|350.5|350.3|349.9|2745
1730707200000|2024-11-04 08:00:00|350|349.1|351.4|349.7|354.6|351|350|349|13029
1730707500000|2024-11-04 08:05:00|350.4|349.6|353.7|351.5|353.8|351.5|350.4|348.9|7428
1730707800000|2024-11-04 08:10:00|352.3|350.9|352.9|351.8|352.9|352|351.8|350.4|5340
1730708100000|2024-11-04 08:15:00|353|351.7|353.3|352.4|353.4|353|353|351.7|4499
1730708400000|2024-11-04 08:20:00|353.2|352|352.6|351.7|353.4|352.3|352.6|351.7|405
1730708700000|2024-11-04 08:25:00|352.5|351.4|351.9|351|352.6|352|351.8|350.9|2849
1730709000000|2024-11-04 08:30:00|352|351.1|351.9|351.3|352.3|351.3|351.3|350.6|835
1730709300000|2024-11-04 08:35:00|351.6|351.4|351.6|350.9|351.6|351.4|351.1|350.6|3520
1730709600000|2024-11-04 08:40:00|352.2|351.2|351.9|351.2|352.2|351.8|351.4|350.9|2863
1730709900000|2024-11-04 08:45:00|351.5|351.3|351|350|351.9|351.5|351|350|4786
1730710200000|2024-11-04 08:50:00|350.5|350.2|351|350.1|351.1|350.5|350.5|350.1|2699
1730710500000|2024-11-04 08:55:00|350.7|350|350.7|350|350.7|350|350.7|350|250
1730710800000|2024-11-04 09:00:00|350.8|350.2|350.8|350.3|350.8|350.3|350.8|350|587
1730711100000|2024-11-04 09:05:00|350.7|350.1|350.5|350|350.7|350.2|350.5|350|1211
1730711400000|2024-11-04 09:10:00|350.6|350.1|350.9|350.1|351.3|350.9|350.6|350.1|2386
1730711700000|2024-11-04 09:15:00|350.8|349.7|350.2|349.6|350.8|349.7|350|349.6|3070
1730712000000|2024-11-04 09:20:00|350|349.7|349.7|349.1|350|349.7|349.7|349.1|2988
1730712300000|2024-11-04 09:25:00|349.8|349.4|351.3|350.4|351.3|350.4|349.6|349.4|1526
1730712600000|2024-11-04 09:30:00|351.2|350.5|351.3|350.9|351.3|350.9|351.2|350.5|1021
1730712900000|2024-11-04 09:35:00|351|351|352|351.6|352|351.6|351|351|1495
1730713200000|2024-11-04 09:40:00|352.5|351.7|353.1|352.2|353.1|352.2|352.5|351.7|2187
1730713500000|2024-11-04 09:45:00|354.2|353.6|354.6|353.8|354.6|353.8|354.2|353.6|11191
1730713800000|2024-11-04 09:50:00|354.5|353.9|354.3|353.7|354.6|354.1|354.3|353.7|11670
1730714100000|2024-11-04 09:55:00|354.2|354.1|356.8|356.2|356.9|356.2|354.2|354.1|12677
1730714400000|2024-11-04 10:00:00|357.1|356.4|359.4|358.6|359.4|358.6|357.1|356.4|31354
1730714700000|2024-11-04 10:05:00|360|358.7|363.9|363.1|364.1|363.2|359.8|358.7|45136
1730715000000|2024-11-04 10:10:00|364.6|363.2|364.1|363|366.2|365.4|363.9|363|55931
1730715300000|2024-11-04 10:15:00|364|362.8|367.1|366|367.1|366|363.3|362.5|31916
1730715600000|2024-11-04 10:20:00|367|366.1|367|366.1|367.6|366.6|365|364.8|48653
1730715900000|2024-11-04 10:25:00|366.9|366.5|368|367|368.6|367.5|366.8|366.2|59532
1730716200000|2024-11-04 10:30:00|367.9|366.9|368.8|368|368.9|368|366|365.4|57073
1730716500000|2024-11-04 10:35:00|368.9|367.7|368.4|367.9|369.2|368.3|367.9|367.2|17576
1730716800000|2024-11-04 10:40:00|368.5|368.1|369.5|368.7|369.8|368.8|368.5|368|17611
1730717100000|2024-11-04 10:45:00|369.4|369.2|369|368.1|370.7|369.7|369|368.1|24273
1730717400000|2024-11-04 10:50:00|368.9|368.2|370.6|370|371.2|370.5|368.8|368.2|60726
1730717700000|2024-11-04 10:55:00|370.3|370.1|370|369.4|371.2|370.5|369.8|369.4|11274
1730718000000|2024-11-04 11:00:00|370.1|369.1|368.4|367.8|370.1|369.1|368.4|367.7|6311
1730718300000|2024-11-04 11:05:00|369.2|368.4|369.5|368.6|369.5|368.6|369.2|368.3|3437
1730718600000|2024-11-04 11:10:00|369.8|368.7|369.9|368.9|369.9|369.1|369.5|368.7|4394
1730718900000|2024-11-04 11:15:00|369.7|368.1|368|367.2|369.7|368.1|368|367.1|12570
1730719200000|2024-11-04 11:20:00|368.1|367|366.3|365.4|368.1|367|366.3|365.4|16272
1730719500000|2024-11-04 11:25:00|366.1|365.1|363.9|363.2|366.1|365.1|363.2|362.9|74203
1730719800000|2024-11-04 11:30:00|363.5|362.8|363|362.6|363.9|363.1|363|362.3|3643
1730720100000|2024-11-04 11:35:00|362.9|362.5|362.5|362.1|362.9|362.5|362.5|361.8|10073
1730720400000|2024-11-04 11:40:00|362.3|361.8|362.5|361.8|362.5|361.8|362.3|361.8|1252
1730720700000|2024-11-04 11:45:00|362.8|362.2|362.9|362.4|362.9|362.4|362.2|361.9|677
1730721000000|2024-11-04 11:50:00|363.7|362.3|365|364.5|365|364.5|363.2|362.3|58933
1730721300000|2024-11-04 11:55:00|364.9|364.4|364.9|364.4|365|364.4|364.7|364.1|343
1730721600000|2024-11-04 12:00:00|364.7|364.2|364.2|363.6|364.9|364.2|363.8|363.3|5767
1730721900000|2024-11-04 12:05:00|364.4|363.9|364.3|363.9|364.4|363.9|364|363.6|1206
1730722200000|2024-11-04 12:10:00|364|363.6|363.9|363.5|364.1|363.6|363.9|363.5|1261
1730722500000|2024-11-04 12:15:00|363.8|363.3|363.7|363.3|363.8|363.4|363.3|362.7|7417
1730722800000|2024-11-04 12:20:00|363.6|363.1|363.6|362.7|363.7|363.2|363.6|362.7|1560
1730723100000|2024-11-04 12:25:00|362.5|361.7|361.3|360.5|362.7|361.9|361.2|360.5|5915
1730723400000|2024-11-04 12:30:00|360.5|360.6|360.2|359.3|360.5|360.6|360.2|359.3|35577
1730723700000|2024-11-04 12:35:00|359.8|359|360|359.4|360|359.4|359.8|359|2013
1730724000000|2024-11-04 12:40:00|359.9|359.5|358.8|358.1|360|359.5|358.8|358|4273
1730724300000|2024-11-04 12:45:00|358.9|358.3|360.8|359.6|360.8|359.6|358.9|358.3|3664
1730724600000|2024-11-04 12:50:00|360.7|359.7|360.6|359.6|360.7|359.8|360.6|359.6|330
1730724900000|2024-11-04 12:55:00|360.5|360|360.5|360.1|360.5|360.1|360.5|360|1548
1730725200000|2024-11-04 13:00:00|360.2|359.7|360.2|359.7|360.2|359.7|360.2|359.7|1031
1730725500000|2024-11-04 13:05:00|360.4|359.8|360.5|360.1|360.5|360.1|360.3|359.8|130
1730725800000|2024-11-04 13:10:00|359.1|358.5|359.5|358.4|359.5|359|359.1|358.4|193
1730726100000|2024-11-04 13:15:00|359.4|358.5|357.9|357.2|359.4|358.5|357.8|357|3421
1730726400000|2024-11-04 13:20:00|358.5|357.9|358.5|358|358.5|358.1|358.1|357.5|495
1730726700000|2024-11-04 13:25:00|358.4|358.1|359.3|358.6|359.3|358.6|358.4|358.1|1313
1730727000000|2024-11-04 13:30:00|359.2|358.5|359.5|358.8|359.6|358.8|359.1|358.5|868
1730727300000|2024-11-04 13:35:00|359.4|358.7|359|358.5|359.4|358.7|359|358.5|2410
1730727600000|2024-11-04 13:40:00|358.8|358.1|358.1|357.3|358.8|358.1|358.1|357.3|12356
1730727900000|2024-11-04 13:45:00|358.6|358.1|358.6|358.2|358.6|358.2|358.5|357.8|1523
1730728200000|2024-11-04 13:50:00|358.5|357.8|358.5|357.6|358.5|357.9|358.5|357.6|500
1730728500000|2024-11-04 13:55:00|358.8|357.7|358.5|357.8|358.9|358.4|358.5|357.7|744
1730728800000|2024-11-04 14:00:00|358.6|357.6|358.5|357.7|358.7|357.7|358.5|357.6|7175
1730729100000|2024-11-04 14:05:00|358.6|358.3|358.9|358.3|359|358.4|358.6|358.3|1288
1730729400000|2024-11-04 14:10:00|358.6|358.4|357.4|356.7|358.6|358.4|357.4|356.7|3696
1730729700000|2024-11-04 14:15:00|357.3|356.8|357.7|357.1|357.7|357.2|357.3|356.8|1459
1730730000000|2024-11-04 14:20:00|357.8|357.2|357.7|356.9|357.8|357.2|357.5|356.7|808
1730730300000|2024-11-04 14:25:00|356.8|356.1|358.4|358.1|358.4|358.1|356.8|356|2089
1730730600000|2024-11-04 14:30:00|358.2|357.7|357.7|357.1|358.3|357.7|357.6|356.9|1434
1730730900000|2024-11-04 14:35:00|357.9|357.4|358.3|357.8|358.9|358.1|357.6|357.1|1387
1730731200000|2024-11-04 14:40:00|358.6|357.9|359.5|359|360.2|359.5|358.6|357.9|14152
1730731500000|2024-11-04 14:45:00|358.8|358.3|358.5|357.9|358.8|358.3|358.5|357.8|1048
1730731800000|2024-11-04 14:50:00|357.7|358|357|356.5|357.7|358|356.9|356.4|3450
1730732100000|2024-11-04 14:55:00|357.1|356.6|357.3|356.8|357.5|357.2|357.1|356.6|5186
1730732400000|2024-11-04 15:00:00|357|356.5|357.9|357.3|358.7|358|357|356.5|3460
1730732700000|2024-11-04 15:05:00|358|357.6|358|357.5|358.4|357.9|357.8|357.4|4265
1730733000000|2024-11-04 15:10:00|358.1|357.6|358.6|358|359|358.7|358.1|357.6|1042
1730733300000|2024-11-04 15:15:00|358.5|358.1|357.8|357.2|358.6|358.1|357.7|357.2|3393
1730733600000|2024-11-04 15:20:00|357.7|357.3|357.7|357.3|357.7|357.3|357.1|356.8|3626
1730733900000|2024-11-04 15:25:00|357.5|357.4|359.4|359|359.6|359|357.5|357.3|4542
1730734200000|2024-11-04 15:30:00|359.5|359.1|360.5|359.8|360.5|359.8|358.8|358.6|4878
1730734500000|2024-11-04 15:35:00|360.6|360|360.5|360.1|360.8|360.3|360.3|359.8|1926
1730734800000|2024-11-04 15:40:00|360.4|359.8|359.4|358.9|360.4|359.8|359.4|358.9|6386
1730735100000|2024-11-04 15:45:00|358.9|358.7|359.3|358.8|359.3|358.9|357.7|357.3|6514
1730735400000|2024-11-04 15:50:00|359.8|358.9|359.3|358.7|359.9|359.5|359.3|358.6|1067
1730735700000|2024-11-04 15:55:00|359.2|358.6|359.2|358.9|359.2|358.9|359.2|358.6|1386
1730736000000|2024-11-04 16:00:00|358.7|358.5|358.8|358.2|358.8|358.5|358.4|358.1|5396
1730736300000|2024-11-04 16:05:00|358.7|358.3|357.9|357.5|358.7|358.3|357.9|357.4|2666
1730736600000|2024-11-04 16:10:00|357.8|357.4|358.4|358|358.5|358.3|357.8|357.4|3243
1730736900000|2024-11-04 16:15:00|358|357.9|358|357.7|358.3|358|357.7|357.5|7833
1730737200000|2024-11-04 16:20:00|358.1|357.8|357.9|357.5|358.9|358.5|357.9|357.5|33090
1730737500000|2024-11-04 16:25:00|358|357.7|358.2|357.4|358.3|358|357.8|357.2|27133
1730793600000|2024-11-05 08:00:00|361|357.1|362.2|359.5|362.4|359.5|355|351.4|17419
1730793900000|2024-11-05 08:05:00|362.5|359.6|359.3|357.7|362.9|360.8|359.2|357.7|3407
1730794200000|2024-11-05 08:10:00|359|357.6|358.4|357.3|359.1|357.6|358.4|357.2|5359
1730794500000|2024-11-05 08:15:00|358.8|357.8|359.5|358.2|359.5|358.6|358.8|357.8|430
1730794800000|2024-11-05 08:20:00|||||||||2441
1730795100000|2024-11-05 08:25:00||358.3||358.3||358.4||358.3|293
1730795400000|2024-11-05 08:30:00|359.4|358.4|359.4|358.3|359.4|358.4|359.4|358.3|922
1730795700000|2024-11-05 08:35:00||358.4||358.4||358.4||358.4|20
1730796000000|2024-11-05 08:40:00|359|358.5|359.5|358.7|359.5|358.8|358.9|358.4|808
1730796300000|2024-11-05 08:45:00|359.6|358.6|359.5|358.8|360.1|359.4|359.5|358.6|781
1730796600000|2024-11-05 08:50:00|359.1|358.5|358.7|358.2|359.1|358.5|358.6|357.8|1978
1730796900000|2024-11-05 08:55:00|358.8|357.8|359.6|358.9|359.6|359|358.3|357.8|1951
1730797200000|2024-11-05 09:00:00|359.5|358.8|358.6|357.8|359.5|358.8|358.6|357.8|276
1730797500000|2024-11-05 09:05:00|358.4|357.7|358.3|357.7|358.4|357.7|358.3|357.6|1355
1730797800000|2024-11-05 09:10:00|358.7|357.8|359.1|358.2|359.2|358.2|358.7|357.8|2098
1730798100000|2024-11-05 09:15:00||358.3||358.3||358.3||358.3|48
1730798400000|2024-11-05 09:20:00|359.5|358.4|358.4|358|359.6|358.8|357.9|357.2|3806
1730798700000|2024-11-05 09:25:00|358.3|357.9|358.5|357.9|358.6|358.1|358.2|357.6|2852
1730799000000|2024-11-05 09:30:00|358.6|358|359.6|359|359.6|359.1|358.5|358|1092
1730799300000|2024-11-05 09:35:00|359.5|358.7|358|357.4|359.5|358.7|358|357.3|5108
1730799600000|2024-11-05 09:40:00|357.9|356.9|357.7|357.1|358|357.1|357.3|356.8|1774
1730799900000|2024-11-05 09:45:00|357.6|357.2|357.8|357.3|357.8|357.3|357.2|356.8|4162
1730800200000|2024-11-05 09:50:00|357.7|357|355|354.8|357.7|357|355|354.8|805
1730800500000|2024-11-05 09:55:00|355.3|354.9|355|354.5|355.3|354.9|354.9|354.5|6433
1730800800000|2024-11-05 10:00:00|354.8|354.2|354.5|353.8|354.8|354.2|354.5|353.8|764
1730801100000|2024-11-05 10:05:00|354.4|353.7|353.8|353.2|354.4|353.8|353.3|352.9|3062
1730801400000|2024-11-05 10:10:00|353.7|353.8|353.9|353.3|354.7|354.3|353.6|353.3|5879
1730801700000|2024-11-05 10:15:00|353.8|352.9|353.6|352.9|353.8|353.1|352.9|352.3|7454
1730802000000|2024-11-05 10:20:00|353.5|353|354.3|353.8|354.3|353.8|353.5|352.8|6495
1730802300000|2024-11-05 10:25:00|354.2|353.7|354.2|353.8|354.2|353.8|354.2|353.7|1535
1730802600000|2024-11-05 10:30:00|||||||||418
1730802900000|2024-11-05 10:35:00|||||||||227
1730803200000|2024-11-05 10:40:00|354.1|353.9|354.2|353.9|354.2|353.9|354.1|353.8|1703
1730803500000|2024-11-05 10:45:00|354.5|353.8|353.4|353|355.2|354.6|353.4|353|1043
1730803800000|2024-11-05 10:50:00|353.1|352.5|351.7|351.3|353.1|352.5|351.7|351.1|3777
1730804100000|2024-11-05 10:55:00|351.8|351.4|352.7|352.2|352.7|352.2|351.8|351.4|6829
1730804400000|2024-11-05 11:00:00|352.6|352.3|352.6|352.1|352.6|352.3|352.4|351.9|3334
1730804700000|2024-11-05 11:05:00|352.5|352|352.9|352.4|352.9|352.5|352.5|352|4676
1730805000000|2024-11-05 11:10:00|||||||||497
1730805300000|2024-11-05 11:15:00|353.2|352.5|353.2|352.6|353.2|352.6|353.1|352.5|7102
1730805600000|2024-11-05 11:20:00|||||||||4552
1730805900000|2024-11-05 11:25:00|353.1|351.3|351.7|351.2|353.1|351.3|351.7|351.2|2632
1730806200000|2024-11-05 11:30:00|351.5|351.1|351|350.4|351.5|351.2|351|350.3|5924
1730806500000|2024-11-05 11:35:00|350.9|350.5|349.7|349.2|351.1|350.6|349.5|349|17363
1730806800000|2024-11-05 11:40:00|350|349.5|350|349.3|351|350.6|349.7|349.3|22365
1730807100000|2024-11-05 11:45:00|349.9|349.4|349.8|349.3|349.9|349.4|349.8|349.3|31182
1730807400000|2024-11-05 11:50:00|348.8|348.5|349.6|349.3|349.6|349.4|348.5|348.1|50113
1730807700000|2024-11-05 11:55:00|349.4|349.4|349.5|349.2|349.5|349.4|348.9|348.6|33477
1730808000000|2024-11-05 12:00:00|348.9|348.5|348.7|348.3|349|348.6|348.6|348.2|4974
1730808300000|2024-11-05 12:05:00|347.8|347.3|347.3|346.9|348|347.6|347.2|346.9|13764
1730808600000|2024-11-05 12:10:00|347.2|347.1|347.7|347.3|347.7|347.6|347.2|346.9|26844
1730808900000|2024-11-05 12:15:00|347.8|347.6|347.6|347.3|348.4|348|347.2|347|23213
1730809200000|2024-11-05 12:20:00|347.5|347|346.4|346.1|347.5|347|346|345.6|6686
1730809500000|2024-11-05 12:25:00|346.3|345.9|347.1|346.7|347.1|346.7|346.1|345.6|12197
1730809800000|2024-11-05 12:30:00|347.2|346.9|345.9|345.5|347.3|347|345.9|345.2|27722
1730810100000|2024-11-05 12:35:00|346|345.2|345.6|345.3|346|345.7|345.2|344.7|81890
1730810400000|2024-11-05 12:40:00|345.4|345.4|345.2|344.9|345.6|345.4|344.9|344.5|60787
1730810700000|2024-11-05 12:45:00|345|344.8|345.5|345.3|345.6|345.4|344.8|344.5|23501
1730811000000|2024-11-05 12:50:00|345.6|345.4|346.7|346.3|346.8|346.5|345.6|345.4|14674
1730811300000|2024-11-05 12:55:00|347.3|346.4|347.3|346.8|347.3|347|347|346.4|11586
1730811600000|2024-11-05 13:00:00|346.7|346.9|348|347.5|348.1|347.7|346.7|346.1|17595
1730811900000|2024-11-05 13:05:00|347.8|347.7|347.9|347.4|348|347.8|347.8|347.4|6978
1730812200000|2024-11-05 13:10:00|347.8|347.5|348.1|347.8|348.1|347.8|347.8|347.5|10747
1730812500000|2024-11-05 13:15:00|348|347.4|348.9|348.4|348.9|348.4|347.8|347.4|8052
1730812800000|2024-11-05 13:20:00|349.1|348.9|349.2|348.8|349.5|349|348.9|348.5|1415
1730813100000|2024-11-05 13:25:00|349.1|349|349.1|348.7|349.1|349|349.1|348.7|3321
1730813400000|2024-11-05 13:30:00||348.8||348.7||348.8||348.7|2868
1730813700000|2024-11-05 13:35:00|348.5|348.2|348.4|348.2|348.5|348.2|348.4|348.1|4019
1730814000000|2024-11-05 13:40:00|348.2|348.1|348.7|348.4|348.7|348.5|348.2|348.1|2166
1730814300000|2024-11-05 13:45:00|348.8|348.5|349.1|348.7|349.1|348.9|348.5|348.3|8408
1730814600000|2024-11-05 13:50:00|349.3|348.8|348.7|348.4|349.4|349|348.7|348.4|4647
1730814900000|2024-11-05 13:55:00|348.6|348.2|348.5|348.2|348.6|348.3|348.4|348.1|4735
1730815200000|2024-11-05 14:00:00|348.6|348.3|348.9|348.7|349.1|348.9|348.6|348.2|18457
1730815500000|2024-11-05 14:05:00|348.7|348.2|350.6|350.2|350.6|350.2|348.7|348.2|27133
1730815800000|2024-11-05 14:10:00|350.7|350.3|350.5|350.2|351|350.4|350.5|350.2|9417
1730816100000|2024-11-05 14:15:00|350.4|349.9|350.4|350|350.4|350.2|350.2|349.9|1358
1730816400000|2024-11-05 14:20:00|350.3|349.9|349.9|349.7|350.3|349.9|349.9|349.7|636
1730816700000|2024-11-05 14:25:00|350.1|349.8|349.9|349.3|350.1|349.9|349.8|349.3|1829
1730817000000|2024-11-05 14:30:00|349.7|349.4|350.5|350.1|350.5|350.2|349.6|349.3|6185
1730817300000|2024-11-05 14:35:00|350.4|350|350.4|350|350.5|350.3|350.4|350|3996
1730817600000|2024-11-05 14:40:00|350.5|350.2|350.4|350.2|350.5|350.3|350|349.8|3220
1730817900000|2024-11-05 14:45:00|350.2|349.9|350.2|349.8|350.3|349.9|349.1|348.9|6954
1730818200000|2024-11-05 14:50:00|350.3|350|350.2|349.6|350.5|350.2|349.4|348.9|4197
1730818500000|2024-11-05 14:55:00|350.1|349.7|350|349.6|350.1|349.9|350|349.6|10062
1730818800000|2024-11-05 15:00:00|349.8|349.4|349.7|349.2|350.5|349.9|349|348|4404
1730819100000|2024-11-05 15:05:00|349.6|349|349.3|349|349.6|349|349.3|349|2236
1730819400000|2024-11-05 15:10:00|350|349.1|350.1|349.7|350.1|349.9|348.6|348.1|9412
1730819700000|2024-11-05 15:15:00|350|349.8|351.4|351.1|351.6|351.2|350|349.8|11137
1730820000000|2024-11-05 15:20:00|351.5|350.9|351.1|350.9|351.5|351.2|351.1|350.9|9649
1730820300000|2024-11-05 15:25:00|351.3|351|351.1|350.7|352|351.5|351|350.7|2224
1730820600000|2024-11-05 15:30:00|350.7|350.4|350.8|350.5|350.8|350.6|350.7|350.4|2800
1730820900000|2024-11-05 15:35:00|350.9|350.6|351|350.7|351|350.8|350.9|350.6|173
1730821200000|2024-11-05 15:40:00|350.3|350.1|350.4|350.1|350.5|350.3|350.3|350|952
1730821500000|2024-11-05 15:45:00|350.1|349.9|350.4|349.9|350.4|350|349.8|349.6|1334
1730821800000|2024-11-05 15:50:00|350|350|351.4|350.8|351.5|350.9|350|349.9|2208
1730822100000|2024-11-05 15:55:00|351.5|350.9|350.7|350.4|351.5|351.1|350.7|350.2|1929
1730822400000|2024-11-05 16:00:00|350.8|350.6|349.8|349.3|351|350.7|349.8|349.3|44053
1730822700000|2024-11-05 16:05:00|349.7|349.1|349.5|349.3|349.7|349.3|349|348.7|23328
1730823000000|2024-11-05 16:10:00|349.4|349.2|352.3|352.1|352.3|352.1|349.4|349.2|9781
1730823300000|2024-11-05 16:15:00|353.1|352.2|352.3|352.2|353.1|352.8|352.3|352|20559
1730823600000|2024-11-05 16:20:00|352.5|352.4|352.3|351.7|353.7|353.5|352.3|351.7|23326
1730823900000|2024-11-05 16:25:00|352.2|351.8|351.8|350.2|352.3|352.1|351.3|350.2|21525
1730880000000|2024-11-06 08:00:00|357.6|351.6|358.9|356.6|360.9|358|353.6|351.6|38271
1730880300000|2024-11-06 08:05:00|359|356.5|359.2|357.9|360.2|358|359|356.5|172047
1730880600000|2024-11-06 08:10:00|359.4|357.5|358.4|357.2|359.4|357.7|358.3|357|16679
1730880900000|2024-11-06 08:15:00|358.9|357.7|363.5|361.9|363.5|361.9|358.9|357.7|15715
1730881200000|2024-11-06 08:20:00|363.6|362|365.3|364.1|365.5|364.3|363.2|362|64267
1730881500000|2024-11-06 08:25:00|365.5|364.3|367.7|366.4|367.9|366.4|365.3|364.3|31069
1730881800000|2024-11-06 08:30:00|367.6|366.6|367.2|366.3|369.1|367.8|366.9|366.2|50421
1730882100000|2024-11-06 08:35:00|367.1|366.5|367.1|366.2|367.4|366.5|366.4|365.3|70953
1730882400000|2024-11-06 08:40:00|367.7|366.3|368|367.2|368|367.2|367.6|366.3|59087
1730882700000|2024-11-06 08:45:00|368.8|367.4|369.2|368.2|369.3|368.2|366.9|365.9|28120
1730883000000|2024-11-06 08:50:00|369.1|368.3|369.7|368.6|369.8|368.9|369.1|368.3|24070
1730883300000|2024-11-06 08:55:00|371|369.7|371.5|371|372.3|371.7|370.6|369.6|65968
1730883600000|2024-11-06 09:00:00|372.1|371.1|373.4|372.6|373.4|372.6|371.9|371.1|38584
1730883900000|2024-11-06 09:05:00|373.5|372.7|376|375|376.4|375|373.5|372.7|96077
1730884200000|2024-11-06 09:10:00|375.5|374.9|373.1|372.1|375.5|374.9|372.9|371.7|17800
1730884500000|2024-11-06 09:15:00|372.2|371.6|371.1|370.4|372.6|371.9|370|369.2|35741
1730884800000|2024-11-06 09:20:00|371|370.3|371.1|370.4|371.7|370.9|371|370.1|22834
1730885100000|2024-11-06 09:25:00|370.7|370.7|368.8|368|371.5|370.9|368|367.8|49739
1730885400000|2024-11-06 09:30:00|370|367.9|369.7|368.6|370|368.6|368.3|367.8|30778
1730885700000|2024-11-06 09:35:00|369.6|368.7|370.3|369.7|370.3|369.7|369.5|368.7|26822
1730886000000|2024-11-06 09:40:00|370.2|369.2|369.5|368.9|370.3|369.2|369.1|368.4|17839
1730886300000|2024-11-06 09:45:00|369.6|369|369.4|368.5|370.1|369.8|368.6|367.7|23814
1730886600000|2024-11-06 09:50:00|368.7|368.6|370|369.1|370.5|370.1|368.7|368.6|5354
1730886900000|2024-11-06 09:55:00|369.6|369|368.4|367.9|369.6|369|368.2|367.3|12031
1730887200000|2024-11-06 10:00:00|368.9|368|368|367.3|369|368.6|367.6|366.9|22568
1730887500000|2024-11-06 10:05:00|367.6|367|366.5|365.8|367.9|367|365.5|364.9|19383
1730887800000|2024-11-06 10:10:00|366.2|365|367.1|366.6|367.3|367.1|365.4|365|8059
1730888100000|2024-11-06 10:15:00|367.6|366.7|367.6|366.9|367.6|367|367.6|366.7|95
1730888400000|2024-11-06 10:20:00|367.7|367.1|367.9|367.3|367.9|367.5|367.7|367.1|3509
1730888700000|2024-11-06 10:25:00|368.4|367.4|368.4|367.6|368.4|368.1|367.8|367.4|2667
1730889000000|2024-11-06 10:30:00|368.7|367.7|369.1|368.3|369.3|368.3|368.7|367.7|508
1730889300000|2024-11-06 10:35:00|368.5|368.4|367.2|366.3|369.2|368.4|367.2|366.3|7709
1730889600000|2024-11-06 10:40:00|367.1|365.9|365.5|364.9|367.1|365.9|365.5|364.9|4741
1730889900000|2024-11-06 10:45:00|365|365|365|364.1|365.9|365.4|364.6|364.1|8718
1730890200000|2024-11-06 10:50:00|364.9|364.2|365.4|364.9|365.5|364.9|364.8|364.2|1673
1730890500000|2024-11-06 10:55:00|365.9|364.8|365.3|364.8|365.9|365.3|365.2|364.8|1734
1730890800000|2024-11-06 11:00:00|365.2|364.4|365.6|364.8|365.6|364.9|364.9|364.2|1855
1730891100000|2024-11-06 11:05:00|365.5|364.9|365.4|364.9|365.5|364.9|365.4|364.5|7662
1730891400000|2024-11-06 11:10:00|365.3|364.4|365.4|364.9|365.4|365|365.2|364.4|1055
1730891700000|2024-11-06 11:15:00|365.2|364.2|365|364.6|365.3|365|364.9|364.2|1062
1730892000000|2024-11-06 11:20:00|365.2|364.5|365|364.2|365.2|364.8|364.2|363.9|2036
1730892300000|2024-11-06 11:25:00|364.9|364.3|364.1|363.6|364.9|364.3|363.7|363.1|3663
1730892600000|2024-11-06 11:30:00|363.9|363.5|363.5|362.7|364|363.6|363.5|362.5|6548
1730892900000|2024-11-06 11:35:00|363.4|362.3|361.7|361.1|363.4|362.3|361.7|361.1|4539
1730893200000|2024-11-06 11:40:00|361.6|361|359.3|358.7|361.6|361|359.3|358.7|8724
1730893500000|2024-11-06 11:45:00|359.4|358.9|358.4|357.8|359.4|358.9|357.9|357.4|9846
1730893800000|2024-11-06 11:50:00|358.7|357.9|358.6|358.1|358.7|358.2|358.2|357.8|16991
1730894100000|2024-11-06 11:55:00|358.7|358.2|357.9|357.4|358.7|358.4|357.9|357.4|3395
1730894400000|2024-11-06 12:00:00|357.8|356.9|357.8|357.3|357.8|357.3|357|356.5|24498
1730894700000|2024-11-06 12:05:00|357.7|357.2|359.3|358.4|359.3|358.4|357.3|356.8|5820
1730895000000|2024-11-06 12:10:00|359.2|358.5|359.5|359|359.7|359.2|359.2|358.5|1420
1730895300000|2024-11-06 12:15:00|360|359.4|360.4|359.7|360.4|359.7|360|359.4|537
1730895600000|2024-11-06 12:20:00|360.3|359.2|360.1|359.7|360.3|359.7|359.6|359.2|1950
1730895900000|2024-11-06 12:25:00|360|359.8|359.7|358.8|360.6|360|359.3|358.6|22162
1730896200000|2024-11-06 12:30:00|359.8|359|361.3|360.8|361.4|361|359.8|359|804
1730896500000|2024-11-06 12:35:00|361.4|360.9|361.4|360.8|361.4|361.3|361.3|360.8|604
1730896800000|2024-11-06 12:40:00|360.8|360.5|361.8|361|361.8|361|360.6|360.5|1294
1730897100000|2024-11-06 12:45:00|362.2|361.1|362.2|361.4|362.2|361.4|362.1|361.1|57
1730897400000|2024-11-06 12:50:00|361.9|361.6|362|361.6|362.2|361.7|361.9|361.6|408
1730897700000|2024-11-06 12:55:00|362.4|361.8|360.8|360.3|362.4|361.8|360.8|360.3|1775
1730898000000|2024-11-06 13:00:00|360.9|360|360.7|360|360.9|360.3|360.3|359.4|19143
1730898300000|2024-11-06 13:05:00|360.6|359.5|360|359.6|360.6|359.6|360|359.5|343
1730898600000|2024-11-06 13:10:00|359.9|359.1|358.3|357.5|359.9|359.5|358.3|357.5|3317
1730898900000|2024-11-06 13:15:00||357.6||357.6||357.6||357.6|136
1730899200000|2024-11-06 13:20:00|358.2|357.1|357.4|357.1|358.2|357.1|357.3|357.1|3142
1730899500000|2024-11-06 13:25:00|357|356.8|357.3|356.5|357.3|356.8|356.5|355.7|2755
1730899800000|2024-11-06 13:30:00|357.2|356.1|355.9|355.5|357.2|356.5|355.7|355.1|6123
1730900100000|2024-11-06 13:35:00|355.7|355.3|355.6|354.8|355.7|355.3|354.4|353.8|3383
1730900400000|2024-11-06 13:40:00|355.7|354.7|355.8|355.4|356|355.6|355.7|354.7|4048
1730900700000|2024-11-06 13:45:00|355.7|354.9|354.5|353.9|355.7|354.9|354.5|353.9|4279
1730901000000|2024-11-06 13:50:00|354.4|353.8|353.6|353.2|354.4|353.8|353.5|353.2|5863
1730901300000|2024-11-06 13:55:00|353.4|352.9|354.1|353.6|354.4|353.6|353.4|352.6|4181
1730901600000|2024-11-06 14:00:00|354.4|352.9|354.9|354.4|354.9|354.4|353.7|352.9|2665
1730901900000|2024-11-06 14:05:00|354.6|354|355.9|355.1|355.9|355.1|354.6|354|2984
1730902200000|2024-11-06 14:10:00|355.8|355.4|356.1|355.6|356.2|355.7|355.6|355.4|1844
1730902500000|2024-11-06 14:15:00|356.2|355.4|354.4|353.9|356.2|355.4|354.3|353.8|4635
1730902800000|2024-11-06 14:20:00|354.1|353.8|354.5|353.9|356|355.5|353.9|353.2|35082
1730903100000|2024-11-06 14:25:00|354.4|353.8|354.6|354.1|354.6|354.3|354.3|353.7|4062
1730903400000|2024-11-06 14:30:00|354.5|353.7|354.6|354.2|354.6|354.2|354|353.7|10334
1730903700000|2024-11-06 14:35:00|354.5|354.3|356.3|356.1|356.3|356.1|354.5|354.3|4340
1730904000000|2024-11-06 14:40:00|356.6|356.5|356.6|356.3|357.3|356.9|356.6|356.3|2775
1730904300000|2024-11-06 14:45:00|356.5|356.1|354|353.6|356.6|356.1|354|353.6|5531
1730904600000|2024-11-06 14:50:00|353.9|353.7|353.3|352.9|354|353.7|353|352.4|13330
1730904900000|2024-11-06 14:55:00|353.4|353|352.5|352.1|353.4|353|351.3|351|10018
1730905200000|2024-11-06 15:00:00|352.6|351.7|352.2|351.8|352.6|351.8|351.7|351.2|8179
1730905500000|2024-11-06 15:05:00|352.1|351.6|353.3|352.9|353.6|353|352|351.6|2031
1730905800000|2024-11-06 15:10:00|353.4|352.7|354.5|354|355|354.3|353.4|352.7|20268
1730906100000|2024-11-06 15:15:00|354.4|354.7|353.5|353.3|355.2|354.8|353.5|353.2|4903
1730906400000|2024-11-06 15:20:00|353.7|353.5|353.5|353.2|354.1|353.8|352.7|352.5|3429
1730906700000|2024-11-06 15:25:00|353.4|353.1|354.1|353.8|354.1|353.9|353|352.8|5373
1730907000000|2024-11-06 15:30:00|353.9|353.7|354.7|354.3|354.7|354.3|353.7|353.4|8520
1730907300000|2024-11-06 15:35:00|354.6|353.8|353.2|352.9|354.6|353.8|353.2|352.8|12364
1730907600000|2024-11-06 15:40:00|353.5|353|353.6|353.3|354.6|354.4|353.4|353|6986
1730907900000|2024-11-06 15:45:00|353.3|352.9|353.3|353|353.6|353.4|353.3|352.9|7101
1730908200000|2024-11-06 15:50:00|352.9|352.7|352|351.9|352.9|352.7|351.8|351.3|6158
1730908500000|2024-11-06 15:55:00|352.1|351.8|352.1|351.9|352.2|351.9|351.6|351.3|15815
1730908800000|2024-11-06 16:00:00|352|351.8|352.1|351.8|352.9|352.5|351.7|351.4|6046
1730909100000|2024-11-06 16:05:00|352|352|352.1|351.8|352.3|352.1|352|351.8|26513
1730909400000|2024-11-06 16:10:00|351.5|351.3|352.2|351.8|352.2|351.9|351.1|350.6|21159
1730909700000|2024-11-06 16:15:00|351.8|351.6|350.9|350.5|352.4|352|350.8|350.4|19017
1730910000000|2024-11-06 16:20:00|351.4|351|350.6|350.2|351.7|351.4|350.6|350.2|8087
1730910300000|2024-11-06 16:25:00|350.4|350.1|352.6|351.1|352.6|351.3|350.2|350|61255
1730966400000|2024-11-07 08:00:00|358.5|351|355.6|353|358.7|353.2|354.3|350.9|25167
1730966700000|2024-11-07 08:05:00|355.5|353.1|354.4|353.4|355.8|354|354.3|353.1|3303
1730967000000|2024-11-07 08:10:00|354.3|352.9|355.9|354.4|355.9|354.4|354.2|352.9|2925
1730967300000|2024-11-07 08:15:00|356.5|354.5|357.8|355.9|357.9|355.9|356.5|354.5|3240
1730967600000|2024-11-07 08:20:00|358.1|356.3|357.4|356.3|359.7|357.9|357.4|356.3|28903
1730967900000|2024-11-07 08:25:00|357.6|355.8|356.2|355.7|357.6|356.3|356.2|355.7|818
1730968200000|2024-11-07 08:30:00|356|355.3|356.4|355.4|356.4|356|355.5|354.9|4390
1730968500000|2024-11-07 08:35:00|356.3|355.3|356.2|355.3|356.4|355.3|356.2|355.3|0
1730968800000|2024-11-07 08:40:00|||||||||611
1730969100000|2024-11-07 08:45:00|355.8|355|354.6|353.4|355.8|355.2|354.6|353.4|36212
1730969400000|2024-11-07 08:50:00|354.5|353.5|354.3|353.7|354.5|353.8|354.3|353.5|657
1730969700000|2024-11-07 08:55:00|354|353.1|353.9|353.3|354|353.4|353.9|353.1|235
1730970000000|2024-11-07 09:00:00|353.6|353.2|354.9|354.3|354.9|354.4|353.6|353.2|1709
1730970300000|2024-11-07 09:05:00|354.2|354.2|353.5|352.8|354.2|354.2|353|352.8|4364
1730970600000|2024-11-07 09:10:00|353.3|352.7|352.9|352.3|353.3|352.7|352.3|351.5|4965
1730970900000|2024-11-07 09:15:00|353.1|352.5|352.2|351.5|353.5|352.9|352.2|351.4|4284
1730971200000|2024-11-07 09:20:00|352.1|351.4|351.9|350.9|352.1|351.6|351.9|350.9|3855
1730971500000|2024-11-07 09:25:00|351.8|350.8|352.4|351.9|352.4|351.9|351.5|350.8|437
1730971800000|2024-11-07 09:30:00|352.8|351.8|353.4|352.9|353.4|352.9|352.8|351.8|3621
1730972100000|2024-11-07 09:35:00|353.2|352.5|351.9|351.2|353.2|352.5|351.9|351.2|1242
1730972400000|2024-11-07 09:40:00|351.7|350.9|351.6|350.9|351.7|350.9|351.6|350.9|6219
1730972700000|2024-11-07 09:45:00|351.5||351.8||351.8||351.5||4066
1730973000000|2024-11-07 09:50:00|352.9|351|353.4|352.6|353.4|352.6|352.9|351|8848
1730973300000|2024-11-07 09:55:00|353.5|353.4|353.7|352.6|353.9|353.4|353.5|352.6|6994
1730973600000|2024-11-07 10:00:00|353.4|354.4|354.5|353.7|355.6|354.5|353.4|353.2|12900
1730973900000|2024-11-07 10:05:00|354.6|354|355.3|354.4|355.3|354.4|354.6|354|1523
1730974200000|2024-11-07 10:10:00|354.5|353.8|353.8|353.2|354.5|353.8|353.8|353.2|2042
1730974500000|2024-11-07 10:15:00|353.7|353|353.6|352.9|353.7|353|353.6|352.9|1403
1730974800000|2024-11-07 10:20:00||353||352.9||353||352.9|1545
1730975100000|2024-11-07 10:25:00|353.3|352.6|353.7|353.1|353.8|353.5|353.1|352.6|20571
1730975400000|2024-11-07 10:30:00|353.3|353|354|353.6|354|353.6|353.1|352.8|1948
1730975700000|2024-11-07 10:35:00|354.1|353.7|354.2|353.5|354.3|353.8|353.5|353.2|1450
1730976000000|2024-11-07 10:40:00|354.3|353.4|355.3|354.5|355.4|354.6|353.9|353.4|895
1730976300000|2024-11-07 10:45:00|355.2|354.2|354.1|353.8|355.2|354.2|354.1|353.8|653
1730976600000|2024-11-07 10:50:00|353.6|353.7|354.1|353.2|354.5|354|353.6|353.2|1101
1730976900000|2024-11-07 10:55:00|353.7|353|353.9|353|353.9|353.3|353.4|353|913
1730977200000|2024-11-07 11:00:00|353.8|352.8|353.5|352.8|353.8|352.9|353.2|352.6|353
1730977500000|2024-11-07 11:05:00|353.4|352.9|353.2|352.8|353.4|353|353.2|352.8|197
1730977800000|2024-11-07 11:10:00|353|352.5|352.5|352.1|353|352.5|352.5|352.1|773
1730978100000|2024-11-07 11:15:00|352.2|351.6|353.3|352.8|353.3|352.8|352.1|351.5|1121
1730978400000|2024-11-07 11:20:00|353.2|352.7|353|352.4|353.3|352.8|353|352.4|224
1730978700000|2024-11-07 11:25:00|353.1|352.7|353.1|352.5|353.1|352.7|353.1|352.4|42
1730979000000|2024-11-07 11:30:00|353|352.2|352|351.5|353|352.2|352|351.4|768
1730979300000|2024-11-07 11:35:00|351.7|351.4|352.2|351.6|352.2|351.6|351.7|351.4|1231
1730979600000|2024-11-07 11:40:00|352.1|351.4|351.7|351.2|352.1|351.8|351.5|351|9783
1730979900000|2024-11-07 11:45:00|351.6|351|351.9|351.6|351.9|351.6|351.6|351|41345
1730980200000|2024-11-07 11:50:00|351.6|351.5|352.6|351.8|353.2|352.2|351.3|350.9|2360
1730980500000|2024-11-07 11:55:00|352.2|352|352.6|351.8|352.6|352|352.2|351.8|321
1730980800000|2024-11-07 12:00:00|352.2|352|352.9|352.1|352.9|352.3|352.2|352|767
1730981100000|2024-11-07 12:05:00|352.6|351.9|352.6|351.8|352.6|351.9|352.6|351.8|150
1730981400000|2024-11-07 12:10:00|352.2|351.7|352.4|351.6|352.4|352.1|352.1|351.5|1280
1730981700000|2024-11-07 12:15:00|352.1|352|352.5|351.8|352.5|352|352.1|351.8|266
1730982000000|2024-11-07 12:20:00|352.4|351.7|352.8|352.3|352.8|352.4|352.1|351.7|1695
1730982300000|2024-11-07 12:25:00|352.6|352.4|352.9|352.5|352.9|352.6|352.6|352.4|651
1730982600000|2024-11-07 12:30:00|352.7|352.6|352.2|351.6|352.9|352.6|352.2|351.6|2419
1730982900000|2024-11-07 12:35:00|352.1|351.2|351.6|351.2|352.1|351.2|351.6|351.2|11228
1730983200000|2024-11-07 12:40:00|351.5|351.1|351.3|351|351.5|351.1|351.3|351|203
1730983500000|2024-11-07 12:45:00|351.7|351.3|353.6|353|353.6|353.2|351.7|351.2|3197
1730983800000|2024-11-07 12:50:00|353.3|353.1|354.1|353.6|354.5|353.6|353.3|353.1|518
1730984100000|2024-11-07 12:55:00|353.9|353.5|352.9|352.3|353.9|353.5|352.7|352.3|2096
1730984400000|2024-11-07 13:00:00|353|352.4|352.7|351.8|353.7|353.1|352.7|351.8|3760
1730984700000|2024-11-07 13:05:00|352.6|351.7|352.4|351.7|352.6|351.7|352.1|351.5|1056
1730985000000|2024-11-07 13:10:00|352.5|351.8|351.8|350.9|352.5|352.1|351.6|350.7|678
1730985300000|2024-11-07 13:15:00|351.7|351|351.5|350.9|351.7|351.3|351.5|350.9|3455
1730985600000|2024-11-07 13:20:00|351.2|350.7|351.2|350.5|351.2|350.9|351.1|350.5|1353
1730985900000|2024-11-07 13:25:00|350.9|350.8|352.5|351.7|352.5|351.7|350.9|350.8|2497
1730986200000|2024-11-07 13:30:00|353.1|351.2|353.2|352.2|353.4|352.3|353.1|351.2|1013
1730986500000|2024-11-07 13:35:00|353.1|352.3|353.3|352.8|353.3|352.8|352.9|352.2|1966
1730986800000|2024-11-07 13:40:00|352.9|352.5|352.7|352.3|353|352.6|352.5|352.2|962
1730987100000|2024-11-07 13:45:00|352.4|351.9|353.4|352.8|353.4|352.8|352.2|351.9|2999
1730987400000|2024-11-07 13:50:00|||||||||2308
1730987700000|2024-11-07 13:55:00|353.1|352.9|353.4|353|353.4|353|353.1|352.9|1666
1730988000000|2024-11-07 14:00:00|353.2|353.1|353.3|352.8|353.7|353.3|353.2|352.8|2979
1730988300000|2024-11-07 14:05:00|353.2|352.9|353.2|352.8|353.4|352.9|353.1|352.8|1779
1730988600000|2024-11-07 14:10:00|353|352.5|353.1|352.6|353.1|352.7|352.7|352.3|2045
1730988900000|2024-11-07 14:15:00|353|352.7|352.7|352.4|353.1|352.7|352.5|352.4|7227
1730989200000|2024-11-07 14:20:00|352.6|352.5|352.9|352.4|353|352.5|352.6|352.4|4304
1730989500000|2024-11-07 14:25:00|352.8|352.3|352.8|352.4|352.8|352.4|352.6|352.3|3082
1730989800000|2024-11-07 14:30:00|353.1|352.8|352.2|351.5|353.1|352.8|352.2|351.5|3911
1730990100000|2024-11-07 14:35:00|352.1|351.6|353.2|352.7|353.2|352.7|352.1|351.6|4332
1730990400000|2024-11-07 14:40:00|353|352.5|352.9|352.4|353|352.5|352.9|352.4|1879
1730990700000|2024-11-07 14:45:00|352.5|352.1|351.6|351|352.5|352.2|351.3|350.9|8572
1730991000000|2024-11-07 14:50:00|351.7|351.3|352|351.6|352.2|352|351.7|351.1|17232
1730991300000|2024-11-07 14:55:00|352.2|352|352.2|351.7|352.5|352.2|352.2|351.7|1066
1730991600000|2024-11-07 15:00:00|352|351.6|352.1|351.4|352.5|352.1|351.8|351.4|3265
1730991900000|2024-11-07 15:05:00|352.3|351.5|353.2|352.6|353.3|352.6|352.3|351.5|2605
1730992200000|2024-11-07 15:10:00|353.3|352.2|352.2|351.5|353.3|352.2|352.2|351.5|2587
1730992500000|2024-11-07 15:15:00|352.1|351.4|353|352.3|353|352.3|351.8|351.4|11744
1730992800000|2024-11-07 15:20:00|353.2|352.4|352.8|352.3|353.2|352.6|352.6|352.2|3590
1730993100000|2024-11-07 15:25:00|352.6|352.6|353.2|352.8|353.4|352.9|352.6|352.6|14393
1730993400000|2024-11-07 15:30:00|353.3||353.3||353.3||353.3||926
1730993700000|2024-11-07 15:35:00|353.5|353.1|353.7|353.2|353.7|353.3|353.2|352.9|4402
1730994000000|2024-11-07 15:40:00|353.6|353.1|353.4|353|353.6|353.2|353.1|352.8|1705
1730994300000|2024-11-07 15:45:00|353.5|353.1|353.4|353.1|353.8|353.2|353.4|353|16842
1730994600000|2024-11-07 15:50:00|353.3|352.9|352.8|352.2|353.3|352.9|352.7|352.2|3588
1730994900000|2024-11-07 15:55:00|352.7|352.3|352.3|352|352.9|352.6|352.2|352|7865
1730995200000|2024-11-07 16:00:00|352.1|351.9|351.8|351.1|352.2|351.9|351.6|351.1|1673
1730995500000|2024-11-07 16:05:00|351.9|351.4|351.7|351.4|351.9|351.4|351.4|351.3|6541
1730995800000|2024-11-07 16:10:00|351.8|351.3|350.9|350.6|352.3|351.9|350.9|350.6|8381
1730996100000|2024-11-07 16:15:00|350.8|350.8|348.4|348.1|351|350.8|348.4|348.1|47867
1730996400000|2024-11-07 16:20:00|348.5|348.2|348.4|348.2|349.2|348.9|348|347.8|142801
1730996700000|2024-11-07 16:25:00|348.5|348.3|348.5|348.2|348.6|348.4|348.1|347.7|58457
1731052800000|2024-11-08 08:00:00|348.9|346|349.1|348.2|349.5|348.5|348.3|345.9|26961
1731053100000|2024-11-08 08:05:00|348.7|347.8|347.2|346.5|348.7|347.8|346.4|345.9|35066
1731053400000|2024-11-08 08:10:00|346.9|346.2|346.6|345.7|347.6|346.9|346.1|345.3|7823
1731053700000|2024-11-08 08:15:00|346.7|346.7|346.6|346|347.6|346.9|346.6|346|8460
1731054000000|2024-11-08 08:20:00|348|347|347.2|346.4|348.4|347.6|346.9|346.4|24585
1731054300000|2024-11-08 08:25:00|347.1|346.3|348.6|347.9|348.9|348|346.3|345.6|31873
1731054600000|2024-11-08 08:30:00|348.7|348.1|347.9|347.2|348.9|348.1|347.7|347|162
1731054900000|2024-11-08 08:35:00|348|347.8|348.3|347.6|348.8|348.2|347.9|347.4|6755
1731055200000|2024-11-08 08:40:00|348.4|347.4|348.1|347.3|348.4|347.4|346.9|346|9034
1731055500000|2024-11-08 08:45:00|348|347.2|349.9|349.6|350.5|350.1|347.4|346.7|3880
1731055800000|2024-11-08 08:50:00|349.5|349.1|350.3|349.7|350.3|349.7|349.5|349.1|4023
1731056100000|2024-11-08 08:55:00|350|349.4|350.5|349.8|350.5|349.8|349.7|349.1|2206
1731056400000|2024-11-08 09:00:00|350.4|349.5|349.9|349.1|350.5|350.1|349.7|349.1|4716
1731056700000|2024-11-08 09:05:00|349.8||349.7||349.8||349.7||3585
1731057000000|2024-11-08 09:10:00|||||||||281
1731057300000|2024-11-08 09:15:00|349.6|348.9|349.8|349.4|349.8|349.4|349.2|348.9|1941
1731057600000|2024-11-08 09:20:00|349.5|349.3|349.2|348.8|349.5|349.3|348.7|348.5|1886
1731057900000|2024-11-08 09:25:00|349.6|349.1|348.6|348.3|349.6|349.1|348.6|348.3|9403
1731058200000|2024-11-08 09:30:00|348.5|348.2|347.3|347|348.5|348.2|347.3|347|1576
1731058500000|2024-11-08 09:35:00|347.2|346.6|346.5|346|347.2|346.6|346.3|346|13340
1731058800000|2024-11-08 09:40:00|346.4|346.1|346.3|346|347|346.6|346.1|345.9|13045
1731059100000|2024-11-08 09:45:00|346.4|346.1|345.6|345|347|346.8|345.5|345|8203
1731059400000|2024-11-08 09:50:00|345.9|345.1|345.8|345.4|346|345.9|345.5|345.1|35759
1731059700000|2024-11-08 09:55:00|346|345.5|347|346.4|347.1|346.4|345.8|345.5|1654
1731060000000|2024-11-08 10:00:00|346.5|346.1|345.7|345.4|346.5|346.1|345.7|345.4|2443
1731060300000|2024-11-08 10:05:00|345.6|345|345.3|345|345.7|345|344.8|344.7|10833
1731060600000|2024-11-08 10:10:00|345.4|345.2|346.7|346.3|346.8|346.4|345.4|345.2|13802
1731060900000|2024-11-08 10:15:00|346.6|346.2|346.3|345.8|346.6|346.2|346.1|345.8|11519
1731061200000|2024-11-08 10:20:00|346.5|345.9|346.3|346.1|346.5|346.1|346|345.8|4724
1731061500000|2024-11-08 10:25:00|346.1|345.8|346.2|345.8|346.7|346.3|346|345.8|22628
1731061800000|2024-11-08 10:30:00|346.1|345.9|347.5|347.2|347.8|347.3|346.1|345.8|42869
1731062100000|2024-11-08 10:35:00|347.6|347|347|346.8|347.6|347|347|346.8|669
1731062400000|2024-11-08 10:40:00|347.3|346.7|347.4|347|347.6|347.3|347.1|346.7|1255
1731062700000|2024-11-08 10:45:00|347.3|346.9|346.8|346.4|347.4|347.1|346.6|346.4|1574
1731063000000|2024-11-08 10:50:00|346.9|346.5|346.4|346.2|347.6|347.3|346.3|346|17813
1731063300000|2024-11-08 10:55:00|346.6|346.1|347.2|347|347.6|347.5|346.6|346.1|4703
1731063600000|2024-11-08 11:00:00|346.9|346.9|347.5|347.1|348.4|348|346.6|346.3|6882
1731063900000|2024-11-08 11:05:00|347.4|347|348|347.5|348.1|347.7|347.3|347|990
1731064200000|2024-11-08 11:10:00|347.9|347.6|347.4|347.1|348.1|347.8|347.2|346.8|2785
1731064500000|2024-11-08 11:15:00|347.9|347|347.7|347.4|347.9|347.5|347.7|347|542
1731064800000|2024-11-08 11:20:00|347.6|347.3|347.3|347|347.6|347.3|347.2|347|344
1731065100000|2024-11-08 11:25:00|347.2|346.9|346.7|346.3|347.2|346.9|346.7|346.3|994
1731065400000|2024-11-08 11:30:00|346.5|346.2|346.3|345.8|346.6|346.3|346.3|345.8|230
1731065700000|2024-11-08 11:35:00|346.2|345.9|346.3|346|346.3|346|346.1|345.8|2085
1731066000000|2024-11-08 11:40:00|346.4|346.1|347.6|347.1|347.6|347.1|346.4|346.1|1836
1731066300000|2024-11-08 11:45:00|347.1|346.9|346.3|346|347.2|346.9|345.9|345.6|3581
1731066600000|2024-11-08 11:50:00|346.5|345.9|346.4|346.1|346.5|346.2|346.1|345.6|4459
1731066900000|2024-11-08 11:55:00|346.3|346|346.4|346|346.5|346.2|346.2|345.9|31899
1731067200000|2024-11-08 12:00:00|346.1|345.7|346.2|345.8|346.4|346.1|345.9|345.7|17723
1731067500000|2024-11-08 12:05:00|346|345.9|346|345.7|346|345.9|346|345.7|3738
1731067800000|2024-11-08 12:10:00|345.9|345.6|345.7|345.5|345.9|345.6|345.7|345.5|5917
1731068100000|2024-11-08 12:15:00|346|345.8|346.5|346.3|346.8|346.3|346|345.8|4625
1731068400000|2024-11-08 12:20:00|346.9|346.6|346.2|346|346.9|346.6|346.2|346|5130
1731068700000|2024-11-08 12:25:00|346.4|346.2|346.1|345.8|346.4|346.2|346.1|345.7|4634
1731069000000|2024-11-08 12:30:00|346|345.6|346.5|346|346.5|346|345.5|345|3287
1731069300000|2024-11-08 12:35:00|346.6|346.1|345.6|345.4|346.7|346.3|345.6|345.4|3578
1731069600000|2024-11-08 12:40:00|345.8|345.3|345.6|345.4|345.8|345.5|345.4|345.3|524
1731069900000|2024-11-08 12:45:00|346.1|345.3|346.3|345.9|346.7|346.3|346.1|345.3|4560
1731070200000|2024-11-08 12:50:00|346.2|346|346.2|345.9|346.4|346|346.2|345.9|866
1731070500000|2024-11-08 12:55:00|346.4|346.1|346|345.7|346.4|346.1|346|345.7|404
1731070800000|2024-11-08 13:00:00|345.9|346|346.9|346.6|347.2|346.6|345.9|346|6498
1731071100000|2024-11-08 13:05:00|346.6|346.2|346.2|345.9|346.6|346.2|346.2|345.9|649
1731071400000|2024-11-08 13:10:00|346|345.7|345.4|345|346|345.7|345.4|345|3530
1731071700000|2024-11-08 13:15:00|345.3|345.2|345.3|345.1|345.4|345.2|345.3|345|3433
1731072000000|2024-11-08 13:20:00|345.2|344.8|344.9|344.6|345.2|344.8|344.4|344.2|5613
1731072300000|2024-11-08 13:25:00|345.1|344.5|345.6|345|345.7|345.3|345.1|344.5|7008
1731072600000|2024-11-08 13:30:00|345|344.8|344.9|344.7|345.1|344.8|344.9|344.7|1479
1731072900000|2024-11-08 13:35:00|345|344.8|344.6|344.3|345.1|344.8|344.3|344|6467
1731073200000|2024-11-08 13:40:00|344.9|344.6|344.7|344.3|344.9|344.6|344.5|344.3|5126
1731073500000|2024-11-08 13:45:00|344.8|344.4|344.4|344.1|345|344.7|344.4|344.1|3932
1731073800000|2024-11-08 13:50:00|344.5|344.2|344.7|344.6|344.8|344.6|344.5|344.1|6699
1731074100000|2024-11-08 13:55:00|344.6|344.5|345.5|345.2|345.5|345.3|344.6|344.4|6126
1731074400000|2024-11-08 14:00:00|345.4|345.1|345.3|345.1|345.4|345.2|345.3|345.1|3388
1731074700000|2024-11-08 14:05:00|345.1|344.9|345.4|345.1|345.9|345.6|345.1|344.9|7805
1731075000000|2024-11-08 14:10:00|345.7|345.2|345.6|345.2|345.7|345.4|345.5|345.2|77588
1731075300000|2024-11-08 14:15:00|345.3|345.3|344.8|344.6|345.3|345.3|344.6|344.5|13151
1731075600000|2024-11-08 14:20:00|345.1|344.8|346.8|346.5|346.8|346.5|345.1|344.8|6468
1731075900000|2024-11-08 14:25:00|346.6|346.6|346.4|346.1|346.6|346.6|346.3|346.1|6348
1731076200000|2024-11-08 14:30:00|346.3|346|346.9|346.5|347.4|347|346.3|346|8530
1731076500000|2024-11-08 14:35:00|346.5|346.1|346.3|346.1|346.9|346.7|346.2|346.1|7300
1731076800000|2024-11-08 14:40:00|346.5|346.4|345.8|345.4|346.9|346.8|345.7|345.3|6502
1731077100000|2024-11-08 14:45:00|345.6|345.3|345.9|345.6|346|345.8|345.4|345.3|3712
1731077400000|2024-11-08 14:50:00|345.7|345.5|346|345.8|346|345.8|345.7|345.5|6562
1731077700000|2024-11-08 14:55:00|346.1|345.9|345.2|345|346.1|345.9|345.2|344.9|1559
1731078000000|2024-11-08 15:00:00|345.1|344.9|344.6|344.2|345.4|345.3|344.5|344.2|16522
1731078300000|2024-11-08 15:05:00|344.5|344.1|346.3|346|346.3|346.1|344.1|343.9|5432
1731078600000|2024-11-08 15:10:00|346.2|345.9|346.3|346.1|346.4|346.2|346.1|345.9|9985
1731078900000|2024-11-08 15:15:00|346.1|346|346|345.7|347.1|346.7|345.7|345.4|4254
1731079200000|2024-11-08 15:20:00|345.9|345.6|345.6|345.4|346.3|345.9|345.5|345.2|9947
1731079500000|2024-11-08 15:25:00|345.7|345.5|345.2|345|345.7|345.5|345.1|344.7|10185
1731079800000|2024-11-08 15:30:00|345.5|345.1|346.4|346.1|346.8|346.5|345.5|345.1|10436
1731080100000|2024-11-08 15:35:00|346.3|346.2|345.4|345.3|346.3|346.2|345.4|345.3|6061
1731080400000|2024-11-08 15:40:00|345.3|345.1|345.2|345|345.4|345.3|345.1|344.9|2392
1731080700000|2024-11-08 15:45:00|345|344.8|344.7|344.5|345|344.8|344.6|344.5|8760
1731081000000|2024-11-08 15:50:00|344.4|344.2|343|342.8|344.4|344.2|343|342.8|21367
1731081300000|2024-11-08 15:55:00|342.9|342.7|344.2|343.9|344.3|344.1|342.6|342.3|18257
1731081600000|2024-11-08 16:00:00|343.9|343.6|344.1|344|344.3|344.2|343.9|343.5|7910
1731081900000|2024-11-08 16:05:00|344.3|343.9|344.5|344.2|345.1|344.9|344.3|343.9|10091
1731082200000|2024-11-08 16:10:00|344.4|344.3|344.7|344.5|345.3|345.1|344.4|344.3|14341
1731082500000|2024-11-08 16:15:00|344.4|344.3|343.7|343.5|344.4|344.3|343.6|343.3|42259
1731082800000|2024-11-08 16:20:00|343.6|343.3|343.5|343.3|344.1|343.8|342.8|342.5|30379
1731083100000|2024-11-08 16:25:00|343.2|343.4|344.6|342.8|344.6|343.4|342.7|342.5|76471
1731312000000|2024-11-11 08:00:00|345.9|342.8|342.5|340.6|345.9|343.6|341.2|340.1|16100
1731312300000|2024-11-11 08:05:00|342.7|340|342.1|341.1|342.7|341.1|341.1|340|11394
1731312600000|2024-11-11 08:10:00|342.2|341.3|344.3|343.8|344.3|343.8|342.2|341.3|4230
1731312900000|2024-11-11 08:15:00|344.1|343.5|344.4|343.5|344.4|343.6|344|343.5|7727
1731313200000|2024-11-11 08:20:00|343.4|343.7|343.4|342.3|343.4|343.7|343.4|342.2|6275
1731313500000|2024-11-11 08:25:00|343.3|342.4|343.9|343.1|344|343.1|343.3|342.4|2617
1731313800000|2024-11-11 08:30:00|343.6|343|344|343.2|344.2|343.7|343.4|342.7|10017
1731314100000|2024-11-11 08:35:00|343.9|343|342.3|341.7|343.9|343|342.2|341.7|10098
1731314400000|2024-11-11 08:40:00|342.2|341.6|342.5|341.8|342.5|341.8|341.2|340.4|8537
1731314700000|2024-11-11 08:45:00|342.2|341.5|341.9|341.2|342.9|342.5|341.6|341.1|3436
1731315000000|2024-11-11 08:50:00|342.3|341.1|342.1|341.5|342.3|341.9|342|341.1|61528
1731315300000|2024-11-11 08:55:00|342|341.2|341.3|340.9|342.1|341.9|341.3|340.7|4357
1731315600000|2024-11-11 09:00:00|341.5|340.7|341.4|340.6|341.6|341.2|341.4|340.6|2865
1731315900000|2024-11-11 09:05:00|341.3|340.7|342.2|341.4|342.2|341.8|341.1|340.7|7779
1731316200000|2024-11-11 09:10:00||341.5||341.4||341.5||341.4|2771
1731316500000|2024-11-11 09:15:00|342.1|341.1|342.3|341.8|342.4|341.9|341.5|341.1|17755
1731316800000|2024-11-11 09:20:00|343.1|341.9|342.9|342.1|343.1|342.3|342.9|341.9|9880
1731317100000|2024-11-11 09:25:00|342.8|341.9|342.3|341.6|342.8|341.9|341.8|341.2|6085
1731317400000|2024-11-11 09:30:00|342.2|341.7|341.5|340.7|342.2|341.7|341.1|340.7|2609
1731317700000|2024-11-11 09:35:00|341.9|340.8|342.7|342|342.8|342|341.6|340.8|4304
1731318000000|2024-11-11 09:40:00|343|342.5|344.3|343.6|344.3|343.6|343|342.5|8650
1731318300000|2024-11-11 09:45:00|344.7|343.8|344.5|343.8|344.7|343.8|344.5|343.8|5811
1731318600000|2024-11-11 09:50:00|344.4|344.2|344.1|343.6|344.4|344.2|343.7|343.5|1246
1731318900000|2024-11-11 09:55:00|344.2|343.7|344.4|343.8|344.4|343.8|344.2|343.7|8135
1731319200000|2024-11-11 10:00:00|344.5|344|345.5|344.9|345.6|345|344.5|344|3753
1731319500000|2024-11-11 10:05:00|345.4|345.2|346.4|345.7|346.4|345.7|345.4|345.2|1239
1731319800000|2024-11-11 10:10:00|346.5|345.6|346|345.5|346.5|345.6|345.9|345.4|4277
1731320100000|2024-11-11 10:15:00|345.9||346.2||346.2||345.9||556
1731320400000|2024-11-11 10:20:00||345.6||345.6||345.6||345.6|1722
1731320700000|2024-11-11 10:25:00||345.5||345.5||345.5||345.5|0
1731321000000|2024-11-11 10:30:00|345.4|344.8|344.4|343.8|345.4|344.8|344.4|343.7|3021
1731321300000|2024-11-11 10:35:00|344.6|344|345|344.4|345|344.6|344.6|344|7587
1731321600000|2024-11-11 10:40:00||344.3||344.5||344.6||344.3|1618
1731321900000|2024-11-11 10:45:00|344.4|343.8|344.3|343.8|344.4|344|343.9|343.6|848
1731322200000|2024-11-11 10:50:00|344|343.7|343.8|343.4|344.2|343.8|343.7|343.2|6678
1731322500000|2024-11-11 10:55:00|343.9|343.6|343.9|343.6|343.9|343.6|343.9|343.6|149
1731322800000|2024-11-11 11:00:00|343.8|343.4|343.4|342.9|343.8|343.5|343.4|342.9|884
1731323100000|2024-11-11 11:05:00|343.5|343.1|343.5|342.9|343.5|343.1|343.3|342.9|1204
1731323400000|2024-11-11 11:10:00||343||343.1||343.1||343|9889
1731323700000|2024-11-11 11:15:00|344.2|343.9|343.7|343.3|344.2|343.9|343.7|343.3|22988
1731324000000|2024-11-11 11:20:00|343.8|343.6|344.2|343.8|344.2|343.8|343.8|343.6|352
1731324300000|2024-11-11 11:25:00|344.1|343.7|343.7|343.4|344.1|343.7|343.7|343.4|3166
1731324600000|2024-11-11 11:30:00|343.8|343.5|343.9|343.7|344.3|344|343.8|343.4|2348
1731324900000|2024-11-11 11:35:00|343.8|343.4|344.4|344|344.4|344|343.8|343.4|3755
1731325200000|2024-11-11 11:40:00|344.3|344.1|344.2|344|344.3|344.2|344.2|343.9|258
1731325500000|2024-11-11 11:45:00|344.3|344.1|344.4|344.1|344.4|344.1|344.3|344|8923
1731325800000|2024-11-11 11:50:00||344.2||344.1||344.2||344.1|901
1731326100000|2024-11-11 11:55:00|||||||||2781
1731326400000|2024-11-11 12:00:00|344.1|343.9|344.1|343.9|344.1|343.9|344.1|343.9|2068
1731326700000|2024-11-11 12:05:00|344|344|344|343.8|344|344|344|343.8|1948
1731327000000|2024-11-11 12:10:00|343.9|343.6|344|343.9|344|343.9|343.9|343.6|2947
1731327300000|2024-11-11 12:15:00||343.8||343.8||343.8||343.8|1212
1731327600000|2024-11-11 12:20:00|344.1|343.9|347|346.4|347|346.4|344.1|343.9|6612
1731327900000|2024-11-11 12:25:00|347.4|347.1|347.4|347.1|347.7|347.3|347.3|347|6003
1731328200000|2024-11-11 12:30:00|347.6|347.2|347.8|347.2|348.1|347.8|347.6|347.2|5782
1731328500000|2024-11-11 12:35:00|347.7||347.8||347.8||347.7||23627
1731328800000|2024-11-11 12:40:00|347.7|346.1|346.3|345.8|347.7|346.1|346.3|345.8|220
1731329100000|2024-11-11 12:45:00|346.2|345.9|346.6|346|346.6|346.1|346.2|345.9|2274
1731329400000|2024-11-11 12:50:00|346.2|345.8|346.1|345.7|346.2|345.8|346.1|345.7|1484
1731329700000|2024-11-11 12:55:00|346||346||346||346||609
1731330000000|2024-11-11 13:00:00|345.9|345.3|344.5|344.1|345.9|345.3|344.5|344.1|461
1731330300000|2024-11-11 13:05:00|||||||||11
1731330600000|2024-11-11 13:10:00|344.7|344.3|345.3|344.8|345.3|344.8|344.7|344.3|246
1731330900000|2024-11-11 13:15:00|345.4|344.9|345.9|345.5|346|345.6|345.4|344.8|3848
1731331200000|2024-11-11 13:20:00|346|345.6|346.7|346.3|346.7|346.3|345.7|345.4|9669
1731331500000|2024-11-11 13:25:00|346.3|346.4|346.5|346|346.5|346.4|346.3|346|5292
1731331800000|2024-11-11 13:30:00|346.7|347|347.4|346.9|347.5|347|346.7|346.7|1894
1731332100000|2024-11-11 13:35:00|347.3|346.5|347.1|346.6|347.3|346.6|346.9|346.5|1611
1731332400000|2024-11-11 13:40:00|346.9|346.7|346.3|345.9|346.9|346.7|346|345.6|5718
1731332700000|2024-11-11 13:45:00|346.4|346|346.4|346|346.4|346|346.4|346|8252
1731333000000|2024-11-11 13:50:00|346.8|346.5|347.8|347.2|348.5|347.6|346.8|346.5|2827
1731333300000|2024-11-11 13:55:00|347.7|346.8|347.8|347|347.8|347|347.1|346.8|4214
1731333600000|2024-11-11 14:00:00|347.7|347.1|347.7|347.1|347.7|347.1|347.7|347|2388
1731333900000|2024-11-11 14:05:00|347.8|347.4|347.8|346.9|347.8|347.6|347.3|346.9|1698
1731334200000|2024-11-11 14:10:00|347.7|347|347.8|347|347.8|347|347.7|347|1290
1731334500000|2024-11-11 14:15:00|347.7|347.1|347.8|347.4|347.8|347.4|347.7|347|1320
1731334800000|2024-11-11 14:20:00|347.7|347.5|347.8|347.5|347.8|347.5|347.7|347.5|536
1731335100000|2024-11-11 14:25:00|347.9|347.6|347.4|346.7|348.2|347.8|347.1|346.5|11341
1731335400000|2024-11-11 14:30:00|347.3|346.8|348.2|347.6|348.2|347.6|347.2|346.8|4004
1731335700000|2024-11-11 14:35:00|348.1|347.7|348.5|348.2|348.5|348.2|348.1|347.7|826
1731336000000|2024-11-11 14:40:00|349.1|348.7|348|347.4|349.3|349.2|347.7|347.3|30569
1731336300000|2024-11-11 14:45:00|347.9|346.7|346.6|346.1|348|346.7|346.6|346.1|2087
1731336600000|2024-11-11 14:50:00|345.9|345.5|345.2|345|345.9|345.5|345.2|345|1784
1731336900000|2024-11-11 14:55:00|345.1|344.8|345.3|344.9|345.5|345|345.1|344.8|3076
1731337200000|2024-11-11 15:00:00|345.5|345|346.6|346.3|346.6|346.4|345.1|344.9|6569
1731337500000|2024-11-11 15:05:00|347.2|346.4|348.6|347.9|348.6|347.9|347.1|346.4|6039
1731337800000|2024-11-11 15:10:00|348.8|348.3|348.5|348|349.1|348.8|348.3|348|5766
1731338100000|2024-11-11 15:15:00|348.4|348.3|347.3|346.9|348.6|348.3|346.7|346.2|5568
1731338400000|2024-11-11 15:20:00|347.4|347|348.5|348|348.5|348|347.3|347|65834
1731338700000|2024-11-11 15:25:00|348.6|348.2|348.4|347.9|348.6|348.2|348.3|347.8|2198
1731339000000|2024-11-11 15:30:00|348.3|347.7|346.8|346.6|348.3|347.7|346.8|346.6|5588
1731339300000|2024-11-11 15:35:00|346.9|346.2|346.5|346.3|347|346.3|346.5|346.2|2146
1731339600000|2024-11-11 15:40:00|346.2|346|346.1|345.7|346.2|346|346.1|345.7|843
1731339900000|2024-11-11 15:45:00|346|345.8|346|345.7|346|345.8|346|345.7|1161
1731340200000|2024-11-11 15:50:00|345.7|345.4|345.7|345.4|345.7|345.5|345.4|345.1|2530
1731340500000|2024-11-11 15:55:00|346.1|345.9|345.8|345.5|346.1|345.9|345.7|345.5|7646
1731340800000|2024-11-11 16:00:00|346|345.7|345.5|345.3|346.1|345.8|345.5|345.3|4645
1731341100000|2024-11-11 16:05:00|345.4|345.2|345.7|345.4|345.7|345.4|345.4|345.2|1199
1731341400000|2024-11-11 16:10:00|345.6|345.2|345.6|345.4|345.6|345.5|345.4|345.2|1875
1731341700000|2024-11-11 16:15:00|345.5|345.3|345|344.8|345.5|345.3|345|344.8|4954
1731342000000|2024-11-11 16:20:00|344.9|344.7|345.4|345.2|345.4|345.2|344.4|344.1|8643
1731342300000|2024-11-11 16:25:00|345.8|345.6|345.1|344.5|345.8|345.6|344.2|344|28830
1731398400000|2024-11-12 08:00:00|344.8|340.1|337.1|336.2|344.8|340.1|337.1|336.2|32406
1731398700000|2024-11-12 08:05:00|336.6|336.3|336.7|336.1|338.2|337.2|335.7|334.8|29081
1731399000000|2024-11-12 08:10:00|336.6|336|335.1|333.9|337.1|336.4|335.1|333.9|30984
1731399300000|2024-11-12 08:15:00|335|334.3|334.1|333.3|335|334.3|333.4|332.7|30653
1731399600000|2024-11-12 08:20:00|334|333.4|334.4|334.2|335.5|335|333.8|333.2|24542
1731399900000|2024-11-12 08:25:00|334.2|334.1|333.4|333|334.3|334.1|333.1|332.5|16966
1731400200000|2024-11-12 08:30:00|333.5|332.8|332.8|331.8|333.5|332.8|332.3|331.4|23607
1731400500000|2024-11-12 08:35:00|332.6|331.7|332.4|331.8|332.6|332|331.8|331.2|19004
1731400800000|2024-11-12 08:40:00|333|331.9|332.3|331.7|333.5|333.2|332|331.5|39405
1731401100000|2024-11-12 08:45:00|331.9|331.6|333.1|332.2|333.1|332.2|331.7|331.4|16681
1731401400000|2024-11-12 08:50:00|333.4|332.3|333.2|332.7|333.5|333.1|333.1|332.3|8047
1731401700000|2024-11-12 08:55:00|332.9|332.6|332.6|332|332.9|332.6|332.1|331.6|45983
1731402000000|2024-11-12 09:00:00|332.7|332.2|332.8|332.3|333.2|332.7|332|331.5|17076
1731402300000|2024-11-12 09:05:00|332.9|332.6|332.2|331.8|332.9|332.6|331.8|331.6|11273
1731402600000|2024-11-12 09:10:00|332.1|331.9|332.6|332.4|333|332.8|332.1|331.9|22391
1731402900000|2024-11-12 09:15:00|332.5|332.2|333|332.6|333.2|332.9|332.5|332.2|15484
1731403200000|2024-11-12 09:20:00|332.9|332.7|333.6|333.3|333.7|333.5|332.9|332.7|6935
1731403500000|2024-11-12 09:25:00|333.2|333|333.1|332.6|333.2|333|332.5|332.3|8620
1731403800000|2024-11-12 09:30:00|333|332.5|333.2|332.9|333.5|333.1|332.5|332.3|5515
1731404100000|2024-11-12 09:35:00|332.8|332.5|332.9|332.7|333.1|332.7|332.6|332.4|8098
1731404400000|2024-11-12 09:40:00|332.8|332.6|332.9|332.5|333.5|333.1|332.6|332.5|2294
1731404700000|2024-11-12 09:45:00|333|332.4|332.2|332|333|332.4|332.2|332|114626
1731405000000|2024-11-12 09:50:00|332.4|332.1|332.5|332.2|333.1|332.6|332.4|332|27182
1731405300000|2024-11-12 09:55:00|332.2|331.8|333.5|333|333.5|333.1|331.9|331.4|50773
1731405600000|2024-11-12 10:00:00|333.6|333.4|333.5|333.1|334.3|334.2|333.5|333|9555
1731405900000|2024-11-12 10:05:00|333.4|333|334.2|334|334.2|334|333.4|333|7956
1731406200000|2024-11-12 10:10:00|334.4|334.2|335|334.7|335.1|334.7|334.4|334|7158
1731406500000|2024-11-12 10:15:00|334.9|334.6|333.4|333|334.9|334.6|333.4|333|1318
1731406800000|2024-11-12 10:20:00|333.3|332.9|332.1|331.7|333.4|332.9|332.1|331.6|4195
1731407100000|2024-11-12 10:25:00|331.7|331.5|332.7|332|332.7|332|331.4|331.2|19932
1731407400000|2024-11-12 10:30:00|332.2|331.8|332.5|332.2|332.6|332.4|332.2|331.8|32151
1731407700000|2024-11-12 10:35:00|332.3|332|332|331.8|332.5|332.3|332|331.8|14317
1731408000000|2024-11-12 10:40:00|332.1|331.9|332.4|332|332.7|332.4|332.1|331.9|3519
1731408300000|2024-11-12 10:45:00||332.1||332.1||332.1||332.1|5577
1731408600000|2024-11-12 10:50:00|332.3|332|332.4|332.2|332.6|332.3|332.3|332|2049
1731408900000|2024-11-12 10:55:00|332|332.1|331.7|331.4|332|332.1|331.7|331.4|1049
1731409200000|2024-11-12 11:00:00|331.9|331.6|331.9|331.5|332|331.7|331.7|331.5|3447
1731409500000|2024-11-12 11:05:00|331.8|331.8|332.4|332.2|332.5|332.2|331.7|331.5|3691
1731409800000|2024-11-12 11:10:00|332.8|332.4|332.9|332.5|333.2|332.7|332.8|332.4|2832
1731410100000|2024-11-12 11:15:00|333|332.6|332.4|332.1|333.1|332.8|332.3|332.1|4439
1731410400000|2024-11-12 11:20:00|332.3||332.2||332.3||332.2||2499
1731410700000|2024-11-12 11:25:00|332.4|332.3|332.7|332.5|332.7|332.5|332.2|332|3831
1731411000000|2024-11-12 11:30:00|332.5|332.4|333|332.6|333|332.6|332.5|332.4|4042
1731411300000|2024-11-12 11:35:00|332.9|332.7|333|332.7|333|332.7|332.9|332.6|905
1731411600000|2024-11-12 11:40:00|332.9|332.6|332.6|332.4|332.9|332.6|332.6|332.4|385
1731411900000|2024-11-12 11:45:00|332.7|332.5|332.6|332.4|332.8|332.5|332.6|332.4|12377
1731412200000|2024-11-12 11:50:00|333|332.6|332.5|332.2|333|332.6|332.3|332.2|5329
1731412500000|2024-11-12 11:55:00|332.7|332.3|333.6|333.2|333.6|333.2|332.7|332.3|3013
1731412800000|2024-11-12 12:00:00|333.7|333.3|333.5|333.3|333.7|333.3|333.5|333.3|2582
1731413100000|2024-11-12 12:05:00|333.6|333.4|334|333.6|334|333.7|333.6|333.4|8724
1731413400000|2024-11-12 12:10:00|333.9|333.9|333.8|333.6|334|333.9|333.8|333.6|1131
1731413700000|2024-11-12 12:15:00|334.2|333.8|334.2|333.9|334.4|334.2|334.1|333.8|5699
1731414000000|2024-11-12 12:20:00|334.1|333.6|334.2|333.9|334.3|334|333.8|333.6|7626
1731414300000|2024-11-12 12:25:00|334.3|334|333.9|333.7|334.6|334.2|333.9|333.7|1089
1731414600000|2024-11-12 12:30:00|333.8|333.4|333.4|333.2|333.8|333.4|333.4|333.2|4840
1731414900000|2024-11-12 12:35:00|333.5|333.3|333.8|333.3|333.8|333.3|333|332.9|3832
1731415200000|2024-11-12 12:40:00|333.7|333.6|333.7|333.5|333.8|333.6|333.5|333.3|16215
1731415500000|2024-11-12 12:45:00|333.8|333.8|334.4|334.1|334.5|334.1|333.8|333.8|1932
1731415800000|2024-11-12 12:50:00|334.3|333.7|333.9|333.5|334.3|333.8|333.8|333.5|1355
1731416100000|2024-11-12 12:55:00|333.8|333.3|333.5|333.2|333.9|333.5|333.5|333.2|2525
1731416400000|2024-11-12 13:00:00|333.8|333.6|334.1|333.8|334.2|333.8|333.8|333.6|5870
1731416700000|2024-11-12 13:05:00|334.4|333.9|335|334.6|335.3|334.8|334.4|333.9|2670
1731417000000|2024-11-12 13:10:00|335.1|335|335.6|335.1|335.7|335.1|334.9|334.7|4416
1731417300000|2024-11-12 13:15:00|335.7|335.2|336|335.4|336|335.4|335.4|335.2|1257
1731417600000|2024-11-12 13:20:00|336.1|335.1|335.6|335.1|336.1|335.1|335.6|335.1|1477
1731417900000|2024-11-12 13:25:00|335.2|334.7|335.1|334.7|335.3|335|335.1|334.7|1329
1731418200000|2024-11-12 13:30:00|335|334.9|335.1|334.8|335.2|335|335|334.7|3960
1731418500000|2024-11-12 13:35:00|335.2|334.9|335|334.7|335.2|334.9|334.4|334.2|4846
1731418800000|2024-11-12 13:40:00|334.7|334.4|334.8|334.4|335|334.6|334.6|334.4|9908
1731419100000|2024-11-12 13:45:00|334.7|334.3|334.4|334.2|334.8|334.5|334.3|334.1|7105
1731419400000|2024-11-12 13:50:00|334.3|334.1|334.6|334.3|334.8|334.5|334.2|334|1160
1731419700000|2024-11-12 13:55:00|334.7|334.5|334.7|334.5|334.8|334.5|334.7|334.5|798
1731420000000|2024-11-12 14:00:00|334.6|334.4|334.3|334|334.6|334.4|334.3|334|2568
1731420300000|2024-11-12 14:05:00|334.1|333.9|333.6|333.4|334.1|333.9|333.5|333.3|2370
1731420600000|2024-11-12 14:10:00|333.2|333.1|333.1|332.7|333.4|333.1|332.8|332.6|2383
1731420900000|2024-11-12 14:15:00|332.9|332.9|333.3|333.1|333.3|333.1|332.9|332.9|3721
1731421200000|2024-11-12 14:20:00|333.4|333.2|333.5|333.2|333.8|333.5|333.4|333.2|1110
1731421500000|2024-11-12 14:25:00|333.7|333.5|334.8|334.6|334.9|334.6|333.7|333.5|5509
1731421800000|2024-11-12 14:30:00|335|334.9|334.9|334.8|335.7|335.5|334.9|334.7|19188
1731422100000|2024-11-12 14:35:00|335|334.9|336.7|336.4|337.2|336.7|335|334.9|4995
1731422400000|2024-11-12 14:40:00|336.6|336.3|336.4|336.2|336.7|336.3|336.3|336.2|7665
1731422700000|2024-11-12 14:45:00|336.3|336.1|335.9|335.7|336.3|336.1|335.8|335.7|19240
1731423000000|2024-11-12 14:50:00|335.8|335.6|335.8|335.5|336.1|335.8|335.5|335.4|9941
1731423300000|2024-11-12 14:55:00|335.9|335.6|335.3|335.1|336|335.8|335|334.7|3419
1731423600000|2024-11-12 15:00:00|336.1|335.6|335.5|335.2|336.1|335.9|335.4|335.2|2723
1731423900000|2024-11-12 15:05:00|335.4|335|335.3|334.9|335.4|335.1|334.7|334.3|11578
1731424200000|2024-11-12 15:10:00|335.2|334.8|334.7|334.5|335.4|335.2|334.7|334.4|8856
1731424500000|2024-11-12 15:15:00|334.6|334.6|334.9|334.7|335|334.8|334.6|334.5|4220
1731424800000|2024-11-12 15:20:00|335.1|334.9|334.9|334.8|335.1|335|334.7|334.5|8445
1731425100000|2024-11-12 15:25:00|335|334.9|335.4|335|335.4|335.3|335|334.9|2575
1731425400000|2024-11-12 15:30:00|335.3|335.1|334.5|334.2|335.3|335.1|334.3|334.1|16853
1731425700000|2024-11-12 15:35:00|334.4|334.1|335|334.8|335|334.8|334.3|334.1|6452
1731426000000|2024-11-12 15:40:00|334.9|334.7|334.4|334.2|335|334.7|334.4|334.2|7279
1731426300000|2024-11-12 15:45:00|334.3|334.1|334.2|333.9|334.3|334.1|333.9|333.6|5806
1731426600000|2024-11-12 15:50:00|334.1|333.7|334.3|334|334.3|334|333.6|333.3|5985
1731426900000|2024-11-12 15:55:00|334.2|334.1|332.6|332.3|334.3|334.1|332.4|332.2|11029
1731427200000|2024-11-12 16:00:00|332.7|332.4|332.2|332.1|332.7|332.5|332|331.7|9534
1731427500000|2024-11-12 16:05:00|332.1|332|331.2|331.1|332.2|332.1|331.2|330.9|7929
1731427800000|2024-11-12 16:10:00|331.3|331.2|331.5|331.3|331.7|331.6|331.3|331.2|10518
1731428100000|2024-11-12 16:15:00|331.4|331.2|332.7|332.5|332.7|332.5|331|330.7|61868
1731428400000|2024-11-12 16:20:00|332.6|332.4|331.3|331.1|332.6|332.4|331.3|331|10749
1731428700000|2024-11-12 16:25:00|331.1|330.9|332.1|331.9|332.1|331.9|331|330.9|34049
1731484800000|2024-11-13 08:00:00|330.7|330|330.3|328.4|333.8|332.4|328.5|326.2|29836
1731485100000|2024-11-13 08:05:00|330.2|328.7|328.1|326.7|330.2|328.8|328.1|326.3|21713
1731485400000|2024-11-13 08:10:00|328|326.6|327|326|328|326.6|326.9|326|13651
1731485700000|2024-11-13 08:15:00|326.9|326.2|327.8|326.6|327.8|326.6|326.3|325|9787
1731486000000|2024-11-13 08:20:00|329|327|328|327.2|329|327.8|327.9|327|4759
1731486300000|2024-11-13 08:25:00|327.9|327.3|328|327.3|328|327.9|327.7|327.2|9116
1731486600000|2024-11-13 08:30:00|328.1|327.4|329.8|328.9|329.8|328.9|327.7|327.2|19182
1731486900000|2024-11-13 08:35:00|329.7|328.7|329.7|329.2|330.5|329.8|329.6|328.7|10871
1731487200000|2024-11-13 08:40:00|329.6|329.1|329.2|328.7|329.6|329.1|328.7|328.2|6221
1731487500000|2024-11-13 08:45:00|329.3|328.5|331.1|330.3|331.4|330.3|329.3|328.5|7392
1731487800000|2024-11-13 08:50:00|331|330.7|331.5|331.1|332|331.7|331|330.7|6098
1731488100000|2024-11-13 08:55:00|331.6|331.2|333.6|332.8|333.6|332.8|331.6|331.2|10387
1731488400000|2024-11-13 09:00:00|333.5|332.9|332.7|332.2|333.5|332.9|332.7|332.2|12333
1731488700000|2024-11-13 09:05:00|332.6|331.9|332.5|332.1|333|332.4|331.9|331.2|3936
1731489000000|2024-11-13 09:10:00|332.7|332.2|332.8|332.3|333.1|332.7|332.6|332.2|11689
1731489300000|2024-11-13 09:15:00|332.2|332.4|331.5|331|332.3|332.4|331.5|331|6861
1731489600000|2024-11-13 09:20:00|332.2|331.5|331.7|331.3|332.2|331.6|331.7|331.3|3565
1731489900000|2024-11-13 09:25:00|332|331.8|332.9|332.2|333|332.2|332|331.8|6309
1731490200000|2024-11-13 09:30:00|332.6|332.6|332.6|332.1|332.9|332.6|332.6|332.1|769
1731490500000|2024-11-13 09:35:00|332.3|332|332.3|331.9|332.3|332|332.1|331.6|4037
1731490800000|2024-11-13 09:40:00|332.2|332|332.6|331.8|333.1|332.4|332.1|331.8|2955
1731491100000|2024-11-13 09:45:00|332.3|331.9|332.3|331.9|332.6|332.1|332.3|331.9|2321
1731491400000|2024-11-13 09:50:00|331.8|331.5|332.7|332.2|333|332.6|331.3|331.2|12689
1731491700000|2024-11-13 09:55:00|332.8|332.1|332.2|331.7|332.8|332.1|332|331.4|1507
1731492000000|2024-11-13 10:00:00|332|331.6|331.7|331.2|332|331.6|331.3|331|5069
1731492300000|2024-11-13 10:05:00|331.5|331.1|331.3|331.1|331.5|331.1|331.3|331.1|1314
1731492600000|2024-11-13 10:10:00|330.9|330.8|330.6|330.3|331|330.8|330|329.8|2612
1731492900000|2024-11-13 10:15:00|330.5|330.1|330.5|330.2|330.6|330.5|330.4|330.1|19604
1731493200000|2024-11-13 10:20:00|330.2|330|330.5|330|330.6|330|329.9|329.5|5954
1731493500000|2024-11-13 10:25:00|330.4|329.8|330.5|330.2|330.8|330.3|330|329.8|7004
1731493800000|2024-11-13 10:30:00|330.2|329.9|330.2|329.9|330.2|329.9|330|329.5|39556
1731494100000|2024-11-13 10:35:00|330.1|329.6|329.5|329.1|330.1|329.8|329.4|329|2820
1731494400000|2024-11-13 10:40:00|329.3|329|328.9|328.6|329.3|329|328.9|328.6|2409
1731494700000|2024-11-13 10:45:00|328.8|328.4|328.4|328.2|328.8|328.4|328.1|327.9|4331
1731495000000|2024-11-13 10:50:00|328.5|328|328.3|328|328.5|328|328.3|328|13395
1731495300000|2024-11-13 10:55:00|328|327.6|327.1|326.6|328|327.6|327.1|326.6|3444
1731495600000|2024-11-13 11:00:00|327|326.8|326.9|326.6|327.3|327|326.8|326.6|9364
1731495900000|2024-11-13 11:05:00|326.8|326.3|326.7|326.3|326.8|326.3|326.7|326.3|1766
1731496200000|2024-11-13 11:10:00|326.6|326.4|326.7|326.3|326.7|326.4|326.5|326.1|2769
1731496500000|2024-11-13 11:15:00|326.3|326|325.2|324.8|326.3|326|324.9|324.5|8216
1731496800000|2024-11-13 11:20:00|325.1|324.9|324.2|323.6|325.2|324.9|324.1|323.6|23431
1731497100000|2024-11-13 11:25:00|324.1|323.9|325.1|324.5|325.1|324.9|323.8|323.4|8304
1731497400000|2024-11-13 11:30:00|325.6|324.6|326.1|325.5|326.1|325.5|325.5|324.6|8115
1731497700000|2024-11-13 11:35:00|325.8|325.6|327.6|326.9|327.6|326.9|325.8|325.4|5953
1731498000000|2024-11-13 11:40:00|327.7|327|328|327.6|328|327.6|327.6|327|4940
1731498300000|2024-11-13 11:45:00|328.1|327.8|327.3|326.9|328.1|328|327.3|326.9|5628
1731498600000|2024-11-13 11:50:00|327.4||327.4||327.4||327.4||409
1731498900000|2024-11-13 11:55:00|327.1|326.8|326.9|326.5|328|327.5|326.9|326.5|3536
1731499200000|2024-11-13 12:00:00|326.8|326.4|326.5|326|326.9|326.4|326.5|325.9|4669
1731499500000|2024-11-13 12:05:00|||||||||11559
1731499800000|2024-11-13 12:10:00|326.3|326.2|326.3|326.2|326.3|326.3|326.3|326.2|3935
1731500100000|2024-11-13 12:15:00|327.3|326.7|329.1|328.1|329.2|328.1|327.3|326.7|14475
1731500400000|2024-11-13 12:20:00|329|328.2|328.3|327.9|329.1|328.6|328.3|327.9|9918
1731500700000|2024-11-13 12:25:00|328.2|327.5|327.6|327|328.2|327.5|327.5|327|2520
1731501000000|2024-11-13 12:30:00|328|327.1|327.9|327.1|328.5|327.9|327.7|327.1|3683
1731501300000|2024-11-13 12:35:00|327.8||327.8||327.8||327.8||823
1731501600000|2024-11-13 12:40:00|327.5|327|328.6|328|328.6|328.1|327.5|327|3376
1731501900000|2024-11-13 12:45:00|328.5|327.8|328.2|327.7|328.5|327.9|328.1|327.7|760
1731502200000|2024-11-13 12:50:00|328|327.6|328.5|328|328.5|328|328|327.6|924
1731502500000|2024-11-13 12:55:00|328.3|327.8|328.3|327.8|328.3|327.8|328.3|327.8|963
1731502800000|2024-11-13 13:00:00|328.4|328|328.3|328|328.4|328|328.3|328|11153
1731503100000|2024-11-13 13:05:00|328.2|327.9|328.3|328|328.5|328.2|328.2|327.9|1420
1731503400000|2024-11-13 13:10:00|327.8|328.2|327.7|327.3|327.8|328.2|327.7|327.2|2123
1731503700000|2024-11-13 13:15:00|327.6|327.4|327.2|326.8|327.9|327.5|327.2|326.8|3659
1731504000000|2024-11-13 13:20:00|327.1|326.7|326.8|326.5|327.1|326.7|326.8|326.5|2496
1731504300000|2024-11-13 13:25:00|326.7|326.6|326.7|326.5|326.8|326.6|326.7|326.5|1744
1731504600000|2024-11-13 13:30:00|326.5|326.1|328.2|327.4|329.7|328.1|326.5|326.1|9751
1731504900000|2024-11-13 13:35:00|328.3|327.8|328.3|327.8|328.3|328|328|327.8|918
1731505200000|2024-11-13 13:40:00|328.8|328.5|328|327.3|329|328.6|328|327.3|7598
1731505500000|2024-11-13 13:45:00|327.5|327.2|327.2|326.4|327.5|327.2|327.1|326.3|3324
1731505800000|2024-11-13 13:50:00|327.3|326.8|327.5|327.2|327.6|327.3|327.2|326.8|7367
1731506100000|2024-11-13 13:55:00|327.7|327.4|327.8|327.6|328.4|327.6|327.7|327.4|5023
1731506400000|2024-11-13 14:00:00|327.7|327.4|327.4|327.1|327.7|327.4|327.2|327|986
1731506700000|2024-11-13 14:05:00|327.2|326.9|327.9|327.6|328.1|328|327.2|326.9|4532
1731507000000|2024-11-13 14:10:00|328.1|327.7|327.4|327.2|328.1|327.7|327.3|326.9|7824
1731507300000|2024-11-13 14:15:00|327.6|327.4|327.6|327.3|327.6|327.4|326.9|326.3|7078
1731507600000|2024-11-13 14:20:00|327.5||327.5||327.5||327.5||1621
1731507900000|2024-11-13 14:25:00|327.8|327.1|327.4|327.1|327.8|327.1|327.4|327.1|1076
1731508200000|2024-11-13 14:30:00|327.3|327.2|328.1|327.7|328.1|327.7|327.3|327.2|4443
1731508500000|2024-11-13 14:35:00|328.3|327.8|328.9|328.5|328.9|328.5|328.3|327.8|5280
1731508800000|2024-11-13 14:40:00|328.8|328.1|328.7|328.4|328.8|328.4|328.4|328.1|4911
1731509100000|2024-11-13 14:45:00|328.6|328.2|328.2|328.1|328.7|328.2|328.2|328.1|3591
1731509400000|2024-11-13 14:50:00|328.4|327.8|326.9|326.5|328.4|327.8|326.7|326.5|12728
1731509700000|2024-11-13 14:55:00|327.2|326.9|327.4|327.1|327.8|327.6|327.2|326.9|4373
1731510000000|2024-11-13 15:00:00|327.6|327.2|326|325.4|327.6|327.2|326|325.4|10791
1731510300000|2024-11-13 15:05:00|325.8|325.5|326.5|326.1|326.5|326.1|325.2|324.6|23348
1731510600000|2024-11-13 15:10:00|326.9|326.2|327.2|327|327.4|327.1|326.9|326.2|24210
1731510900000|2024-11-13 15:15:00|327|326.8|326.9|326.7|327.3|327.1|326.9|326.7|5531
1731511200000|2024-11-13 15:20:00|326.6|326.1|326.1|325.9|326.6|326.2|325.9|325.5|5864
1731511500000|2024-11-13 15:25:00|325.7|325.5|325|324.7|325.8|325.5|324.8|324.4|14048
1731511800000|2024-11-13 15:30:00|325.7|325.3|325.4|325.1|325.7|325.4|325.4|325.1|2358
1731512100000|2024-11-13 15:35:00|325.3|325.2|325.2|324.7|325.5|325.3|324.9|324.4|11029
1731512400000|2024-11-13 15:40:00|325.3|324.8|325.5|325.1|325.8|325.4|325.3|324.7|5081
1731512700000|2024-11-13 15:45:00|325.4|324.9|325.5|325.2|325.5|325.3|325.1|324.8|43927
1731513000000|2024-11-13 15:50:00|325.6|325.4|326.8|326.3|326.8|326.3|325.6|325.4|6622
1731513300000|2024-11-13 15:55:00|326.7|326.2|326.5|326.2|326.9|326.4|326.5|326.2|2696
1731513600000|2024-11-13 16:00:00|326.4|326.1|326.7|326.5|326.7|326.5|326.2|325.8|8659
1731513900000|2024-11-13 16:05:00|326.6|326.3|328.1|327.7|328.1|327.8|326.6|326.3|12974
1731514200000|2024-11-13 16:10:00|328|327.8|328.1|327.8|328.1|327.8|327.8|327.7|2132
1731514500000|2024-11-13 16:15:00|328.2|327.9|329.2|328.8|329.2|328.8|328.1|327.8|11473
1731514800000|2024-11-13 16:20:00|329.3|329|329|328.8|329.3|329.1|328.9|328.7|12949
1731515100000|2024-11-13 16:25:00|329.1|328.9|329.6|329.3|329.9|329.6|328.8|328.6|9007
1731571200000|2024-11-14 08:00:00|327|324.5|325|324|327|325.4|325|324|4072
1731571500000|2024-11-14 08:05:00|324.3|323.1|324.9|324|324.9|324|323.3|322.1|7986
1731571800000|2024-11-14 08:10:00|325.4|324.1|326.9|325.7|326.9|325.7|325.2|324.1|1611
1731572100000|2024-11-14 08:15:00|328.7|325.8|328.8|327.9|329.3|328.5|328.6|325.8|10357
1731572400000|2024-11-14 08:20:00|328.3|328|326.9|326|328.4|328|326.9|325.7|3130
1731572700000|2024-11-14 08:25:00|326.8|326.2|327.6|326.7|327.6|326.8|326.3|326|3633
1731573000000|2024-11-14 08:30:00|326.6|326.2|327|326.5|327|326.5|326.6|326.2|1499
1731573300000|2024-11-14 08:35:00|327.3|326.7|327.6|327.1|328|327.3|327.3|326.7|1067
1731573600000|2024-11-14 08:40:00|327|326.7|327.1|326.6|327.2|326.7|326.6|326.4|4016
1731573900000|2024-11-14 08:45:00|327.2|326.7|326.8|326|327.2|326.7|326.5|326|7997
1731574200000|2024-11-14 08:50:00|326.7|325.9|325.9|325.3|326.7|325.9|325.9|325.3|1854
1731574500000|2024-11-14 08:55:00|326.2|325.4|326.2|325.6|326.2|325.7|326.2|325.4|2035
1731574800000|2024-11-14 09:00:00|326.1|325.7|326.8|326.4|326.8|326.4|326.1|325.6|5171
1731575100000|2024-11-14 09:05:00|326.9|326.5|327|326.6|327|326.6|326.9|326.5|1375
1731575400000|2024-11-14 09:10:00|326.9|327.1|328|327.5|328|327.5|326.9|327.1|3151
1731575700000|2024-11-14 09:15:00|327.8|327.7|328.1|327.7|328.4|327.9|327.5|327.1|2453
1731576000000|2024-11-14 09:20:00|328|327.6|328.2|327.6|328.2|327.7|328|327.5|341
1731576300000|2024-11-14 09:25:00|328|327.9|328.5|327.9|328.5|327.9|327.9|327.9|1476
1731576600000|2024-11-14 09:30:00|328.4|327.4|327.4|326.9|328.4|327.6|327.3|326.9|1821
1731576900000|2024-11-14 09:35:00|327.5|327.2|327.8|327.2|327.8|327.2|327.2|327.1|688
1731577200000|2024-11-14 09:40:00|327.9|327.4|328.4|327.9|328.5|328|327.9|327.4|1078
1731577500000|2024-11-14 09:45:00|328.3|327.5|328.3|327.8|328.4|327.8|327.6|327.4|3722
1731577800000|2024-11-14 09:50:00|328.4|327.7|326.7|326.2|328.4|327.7|326.7|326.2|6623
1731578100000|2024-11-14 09:55:00|326.6|326.3|327.1|326.4|327.1|326.4|326.6|326.3|3097
1731578400000|2024-11-14 10:00:00|326.9|326.3|328.1|327.5|328.1|327.5|326.9|326.3|448
1731578700000|2024-11-14 10:05:00|328|327.6|328|327.7|328.1|327.8|327.8|327.3|10560
1731579000000|2024-11-14 10:10:00|327.9|327.4|327.8|327.1|327.9|327.4|327.4|327.1|2350
1731579300000|2024-11-14 10:15:00|327.7|327.4|327.8|327.4|327.8|327.4|327.5|327.4|3128
1731579600000|2024-11-14 10:20:00|327.7|327.1|327.5|327.1|327.8|327.2|327.5|327.1|1739
1731579900000|2024-11-14 10:25:00|327.4|327|327.3|327|327.5|327.2|327.3|327|1691
1731580200000|2024-11-14 10:30:00|327.5|326.9|328.8|328.2|328.8|328.2|327.5|326.9|1786
1731580500000|2024-11-14 10:35:00|328.9|328.4|329.3|329.1|329.3|329.1|328.6|328.4|505
1731580800000|2024-11-14 10:40:00|329.2|329|329.3|328.8|329.3|329|329|328.7|1048
1731581100000|2024-11-14 10:45:00|329.4|329.1|330.2|329.4|330.2|329.4|329.4|329.1|452
1731581400000|2024-11-14 10:50:00|330.3|329.5|330.3|329.9|330.3|330|330.1|329.5|2133
1731581700000|2024-11-14 10:55:00|330.2|329.8|329.9|329.6|330.2|329.8|329.9|329.6|6133
1731582000000|2024-11-14 11:00:00|329.8|329.5|331|330.4|331|330.4|329.8|329.5|9480
1731582300000|2024-11-14 11:05:00|331.1|330.7|330.9|330.5|331.1|330.7|330.9|330.5|9442
1731582600000|2024-11-14 11:10:00|331.1|330.4|331.1|330.6|331.2|330.6|330.8|330.4|1342
1731582900000|2024-11-14 11:15:00|330.8|330.4|331.5|331|331.5|331|330.7|330.4|2256
1731583200000|2024-11-14 11:20:00|331.6|331.1|331.3|331|331.8|331.1|331.3|331|20994
1731583500000|2024-11-14 11:25:00|331.5|331.1|330.5|330|331.5|331.2|330.5|330|3003
1731583800000|2024-11-14 11:30:00|330.3|330.1|330.8|330.1|330.8|330.2|330|329.5|2853
1731584100000|2024-11-14 11:35:00|331|330.2|331.5|331.1|331.5|331.3|331|330.2|1757
1731584400000|2024-11-14 11:40:00|331.3|331.2|331.6|331.2|331.6|331.2|331.3|331.1|592
1731584700000|2024-11-14 11:45:00|331.8|331.3|332|331.6|332|331.6|331.2|330.9|2797
1731585000000|2024-11-14 11:50:00|331.8|331.7|332.2|331.6|332.2|331.7|331.8|331.5|7262
1731585300000|2024-11-14 11:55:00|332.1|331.8|332.1|331.8|332.6|332|332.1|331.8|4228
1731585600000|2024-11-14 12:00:00|332|331.7|331.6|331.4|332.1|331.8|331.6|331.4|1703
1731585900000|2024-11-14 12:05:00|331.5|331.3|330.4|330.1|331.5|331.3|330.4|330.1|1184
1731586200000|2024-11-14 12:10:00|330.3|329.7|331|330.6|331|330.6|329.9|329.7|2358
1731586500000|2024-11-14 12:15:00|331.1|330.7|331.1|330.7|331.1|330.8|331.1|330.4|1693
1731586800000|2024-11-14 12:20:00|330.9|330.8|331.1|330.6|331.1|330.8|330.9|330.6|1093
1731587100000|2024-11-14 12:25:00|330.9|330.7|331|330.6|331|330.7|330.9|330.6|737
1731587400000|2024-11-14 12:30:00|330.8||330.9||330.9||330.8||733
1731587700000|2024-11-14 12:35:00|330.8|330.5|330.6|330.3|330.9|330.5|330.6|330.3|1627
1731588000000|2024-11-14 12:40:00|330.5|330.2|331.6|331|331.6|331.1|330.5|330.2|1450
1731588300000|2024-11-14 12:45:00|331.4|331.1|331.4|330.8|331.4|331.1|331|330.6|3934
1731588600000|2024-11-14 12:50:00|331.5|330.9|331.2|331.1|331.5|331.1|331.2|330.9|523
1731588900000|2024-11-14 12:55:00|331.5|331|331.5|331.2|331.5|331.2|331.3|330.9|56946
1731589200000|2024-11-14 13:00:00|331.8|331.3|331.8|331.4|331.8|331.5|331.7|331.2|201
1731589500000|2024-11-14 13:05:00|332|331.5|332|331.7|332|331.7|332|331.5|290
1731589800000|2024-11-14 13:10:00|331.9|331.8|331.8|331.4|331.9|331.8|331.7|331.4|2153
1731590100000|2024-11-14 13:15:00|331.9|331.5|332|331.7|332.1|331.7|331.9|331.5|1539
1731590400000|2024-11-14 13:20:00|332.2|331.8|332.8|332.1|332.8|332.1|332.1|331.8|2295
1731590700000|2024-11-14 13:25:00|332.7|332.2|333.6|332.6|333.6|332.6|332.5|332.2|1462
1731591000000|2024-11-14 13:30:00|333.5|332.5|332.1|331.5|333.5|332.5|331.9|330.6|1219
1731591300000|2024-11-14 13:35:00|332.2|331.3|332.3|332|332.3|332|331.6|331.2|1531
1731591600000|2024-11-14 13:40:00|332.7|332.1|332.6|332.2|332.7|332.3|332.5|332.1|7826
1731591900000|2024-11-14 13:45:00|332.4|332.1|332.4|332.1|332.4|332.1|332.4|332.1|3175
1731592200000|2024-11-14 13:50:00|332.3|332|333.4|332.8|333.4|332.8|332.2|331.9|3798
1731592500000|2024-11-14 13:55:00|333|332.9|332.8|332.4|333.3|332.9|332.7|332.4|3119
1731592800000|2024-11-14 14:00:00|332.9|332.5|332.7|332.4|332.9|332.5|332.7|332.4|1065
1731593100000|2024-11-14 14:05:00|332.8|332.5|332.7|332.1|332.9|332.6|332.4|332.1|4540
1731593400000|2024-11-14 14:10:00|332.3|331.9|332|331.7|332.3|331.9|331.8|331.1|1615
1731593700000|2024-11-14 14:15:00|332.3|331.5|332.2|331.9|332.3|331.9|332.1|331.5|2928
1731594000000|2024-11-14 14:20:00|332|332.2|333.1|332.6|333.1|332.6|332|332.2|4439
1731594300000|2024-11-14 14:25:00|333.2|332.7|333.2|332.7|333.4|332.7|333.1|332.7|3955
1731594600000|2024-11-14 14:30:00|332.9|332.9|332.8|332.4|333.4|332.9|332.7|332.4|3742
1731594900000|2024-11-14 14:35:00|332.9|332.3|332.3|332.1|332.9|332.3|332.3|332.1|7242
1731595200000|2024-11-14 14:40:00|332.2|332|332.1|331.9|332.8|332.4|332.1|331.9|5802
1731595500000|2024-11-14 14:45:00|331.9|331.8|330.9|330.4|332|331.8|330.8|330.4|4498
1731595800000|2024-11-14 14:50:00|330.5|330.5|331.7|331.5|331.7|331.5|330.4|330.1|2245
1731596100000|2024-11-14 14:55:00|331.5|331.2|331.6|331.3|331.6|331.5|331.1|330.7|7092
1731596400000|2024-11-14 15:00:00|331.8|331.4|332.5|332.2|332.5|332.2|331.7|331.3|4281
1731596700000|2024-11-14 15:05:00|332.7|332.3|333.7|333.6|333.7|333.6|332.7|332.3|3298
1731597000000|2024-11-14 15:10:00|333.4|333|334.5|334|334.7|334|333.4|333|4013
1731597300000|2024-11-14 15:15:00|334|333.8|333.9|333.6|334.2|333.8|333.8|333.6|3910
1731597600000|2024-11-14 15:20:00|333.8|333.5|334|333.7|334.2|333.8|333.7|333.5|8052
1731597900000|2024-11-14 15:25:00|334.2|333.8|334.2|334|334.4|334.1|334|333.8|1854
1731598200000|2024-11-14 15:30:00|334.1|333.9|334.2|334|334.2|334|333.8|333.7|5053
1731598500000|2024-11-14 15:35:00|334.3|334.1|334.8|334.5|334.8|334.5|334.3|334.1|4176
1731598800000|2024-11-14 15:40:00|335|334.6|335.9|335.7|335.9|335.7|335|334.6|4440
1731599100000|2024-11-14 15:45:00|335.7|335.4|333.2|333|335.9|335.7|333.2|333|6917
1731599400000|2024-11-14 15:50:00|333.1|332.9|333.6|333.3|333.6|333.4|333.1|332.9|2561
1731599700000|2024-11-14 15:55:00|333.4|333.2|333.6|333.4|334.3|333.8|333.4|333.2|4157
1731600000000|2024-11-14 16:00:00|333.4|333.3|332.2|331.9|333.7|333.6|332.2|331.9|9908
1731600300000|2024-11-14 16:05:00|332|331.8|332.3|332.1|332.5|332.3|331.8|331.6|2489
1731600600000|2024-11-14 16:10:00|332.2|332.2|333.3|333.1|333.3|333.1|332.2|332.2|23650
1731600900000|2024-11-14 16:15:00|333.2|333|333.9|333.6|333.9|333.7|333.2|333|5724
1731601200000|2024-11-14 16:20:00|334|333.5|333.5|333.3|334|333.7|333.5|333.3|8725
1731601500000|2024-11-14 16:25:00|333.7|333.4|333.4|333.1|333.9|333.6|333.3|333.1|8203
1731657600000|2024-11-15 08:00:00|332.2|326.7|332.8|332.1|336.2|334.2|329.5|326.7|20346
1731657900000|2024-11-15 08:05:00|332.4|331.4|331.8|331.2|332.4|331.4|331.5|330.9|265
1731658200000|2024-11-15 08:10:00|333.3|331.3|334|332.4|334|332.4|333.2|331.3|3941
1731658500000|2024-11-15 08:15:00|334.1|332.5|332.9|332.2|334.1|332.5|332.8|332.2|785
1731658800000|2024-11-15 08:20:00|332.3|331.2|331.1|330.1|332.3|331.2|331.1|330.1|968
1731659100000|2024-11-15 08:25:00|331.6|330.2|330.6|329.7|331.7|330.8|330.5|329.7|13137
1731659400000|2024-11-15 08:30:00|330.2|328.9|330.3|329.3|330.3|329.5|329.7|328.9|8912
1731659700000|2024-11-15 08:35:00|330.2|329.4|330|329.2|330.3|329.4|329.5|329|1708
1731660000000|2024-11-15 08:40:00|329.9|328.5|329.1|328.9|329.9|329.1|329.1|328.5|10512
1731660300000|2024-11-15 08:45:00|328.9|328.5|331.7|330.9|331.8|330.9|328.9|328.5|6187
1731660600000|2024-11-15 08:50:00|331.6|331.6|332.6|332.1|332.7|332.1|331.6|331.4|537
1731660900000|2024-11-15 08:55:00|332.7|332.2|330.8|330.2|332.9|332.5|330.8|330.2|6276
1731661200000|2024-11-15 09:00:00|330.7|329.9|330.1|329.6|330.7|329.9|330.1|329.6|1528
1731661500000|2024-11-15 09:05:00|329.9|329.8|330.1|329.6|330.3|329.8|329.9|329.6|10560
1731661800000|2024-11-15 09:10:00|330.4|329.7|330.3|330.1|330.4|330.2|330.2|329.7|12690
1731662100000|2024-11-15 09:15:00|330.2|329.9|328.9|328.5|330.3|329.9|328.9|328.5|5671
1731662400000|2024-11-15 09:20:00|328.7|328.2|329.1|328.7|329.3|329.2|328.6|328.2|4445
1731662700000|2024-11-15 09:25:00|328.8|328.3|328.8|328.3|328.9|328.4|328.4|328.2|2102
1731663000000|2024-11-15 09:30:00|328.9|328.5|329.9|329.1|329.9|329.1|328.6|328.5|1318
1731663300000|2024-11-15 09:35:00|329.7|329.2|330.5|329.8|330.5|329.8|329.7|329.2|1301
1731663600000|2024-11-15 09:40:00|330.6|329.9|330.8|330.2|330.8|330.2|330.6|329.9|6198
1731663900000|2024-11-15 09:45:00|330.7|330.3|331.2|330.8|331.2|330.8|330.5|330.3|2038
1731664200000|2024-11-15 09:50:00|331.1|330.7|329.8|329.1|331.2|330.7|329.6|329|3233
1731664500000|2024-11-15 09:55:00|329.7|329.2|329.5|329|329.9|329.4|329.5|329|1108
1731664800000|2024-11-15 10:00:00|329.9|328.8|331.2|330.7|331.4|331|329.9|328.8|4179
1731665100000|2024-11-15 10:05:00|331|330.8|331|330.7|331.2|330.8|330.8|330.7|320
1731665400000|2024-11-15 10:10:00|331.1|330.8|331.3|331|331.5|331.1|330.9|330.5|7453
1731665700000|2024-11-15 10:15:00|331.2|331.1|329.6|329.3|331.2|331.1|329.6|329.1|23498
1731666000000|2024-11-15 10:20:00|329.8|329.5|330.2|329.7|330.4|330.1|329.7|329.3|1909
1731666300000|2024-11-15 10:25:00|329.8|329.5|330.1|329.6|330.3|329.7|329.8|329.5|805
1731666600000|2024-11-15 10:30:00|330.2|329.7|330|329.7|330.2|329.8|329.9|329.6|39513
1731666900000|2024-11-15 10:35:00|330.2|330|330.2|330|330.3|330|330.2|329.8|649
1731667200000|2024-11-15 10:40:00|330.3|330.1|330.6|330.1|331|330.6|330.3|330|71244
1731667500000|2024-11-15 10:45:00|330.7|330|332.3|331.7|332.4|331.9|330.6|330|7399
1731667800000|2024-11-15 10:50:00|332.2|331.3|331.3|331|332.2|331.3|331.2|331|7447
1731668100000|2024-11-15 10:55:00|331.1|330.8|330.9|330.6|331.2|330.8|330.8|330.5|5546
1731668400000|2024-11-15 11:00:00|330.8|330.4|330|329.7|330.8|330.4|330|329.7|4541
1731668700000|2024-11-15 11:05:00|329.9|329.9|330.1|329.8|330.6|330.1|329.9|329.8|1522
1731669000000|2024-11-15 11:10:00|329.9|329.6|330.1|329.6|330.1|329.8|329.7|329.4|1303
1731669300000|2024-11-15 11:15:00|329.9|329.7|329.9|329.6|329.9|329.8|329.7|329.4|1541
1731669600000|2024-11-15 11:20:00|329.7|329.9|330.2|329.9|330.2|329.9|329.7|329.9|1264
1731669900000|2024-11-15 11:25:00|329.8|330|330.2|329.9|330.2|330.1|329.8|329.6|4830
1731670200000|2024-11-15 11:30:00|330.1|329.8|329.6|329.4|330.1|329.8|329.6|329.4|1383
1731670500000|2024-11-15 11:35:00|329.7|329.6|330.2|329.9|330.2|329.9|329.7|329.5|1796
1731670800000|2024-11-15 11:40:00|330.1|329.8|329.9|329.8|330.1|329.8|329.9|329.8|1392
1731671100000|2024-11-15 11:45:00|329.8|329.6|329|328.8|329.9|329.6|329|328.8|2182
1731671400000|2024-11-15 11:50:00|329.3|329.1|328.5|328.2|329.3|329.1|328.5|328.2|1361
1731671700000|2024-11-15 11:55:00|328.6|327.9|328.4|328.1|328.6|328.1|328.2|327.9|7806
1731672000000|2024-11-15 12:00:00|328.5|327.8|327.5|327.2|328.5|327.8|327.5|327.1|9833
1731672300000|2024-11-15 12:05:00|327.7|327.1|328.2|327.8|328.2|328|327.7|327.1|1526
1731672600000|2024-11-15 12:10:00|328.1|327.6|327.5|327.3|328.1|327.6|327.5|327.3|1203
1731672900000|2024-11-15 12:15:00|327.3|327.1|327.9|327.6|327.9|327.6|327.3|327.1|18455
1731673200000|2024-11-15 12:20:00|328|327.8|328|327.6|328|327.8|327.9|327.6|4801
1731673500000|2024-11-15 12:25:00|327.9|327.7|327.9|327.4|328|327.8|327.4|327.2|1375
1731673800000|2024-11-15 12:30:00|328|327.5|328|327.8|328.1|327.8|327.8|327.5|3515
1731674100000|2024-11-15 12:35:00|327.9|327.7|328.2|328|328.5|328.2|327.8|327.7|2884
1731674400000|2024-11-15 12:40:00|328.4|328.2|328.8|328.5|328.9|328.5|328.2|328.2|747
1731674700000|2024-11-15 12:45:00|328.7|328.6|329.2|328.8|329.2|328.8|328.7|328.6|3223
1731675000000|2024-11-15 12:50:00|329.1|328.7|329.4|329.1|329.4|329.1|328.8|328.7|3086
1731675300000|2024-11-15 12:55:00|329.2|328.9|329.3|328.9|329.4|329|329.1|328.9|2300
1731675600000|2024-11-15 13:00:00|329.4|329|329.7|329.5|329.7|329.5|329.1|328.8|559
1731675900000|2024-11-15 13:05:00|329.9|329.6|329.4|329|329.9|329.6|329.2|329|3393
1731676200000|2024-11-15 13:10:00|329.5|329.1|329.3|328.9|329.6|329.2|329.2|328.9|12533
1731676500000|2024-11-15 13:15:00|329.1|328.8|328.3|328|329.1|328.8|328.3|328|4166
1731676800000|2024-11-15 13:20:00|328.1|327.9|327.7|327.2|328.1|327.9|327.6|327.2|880
1731677100000|2024-11-15 13:25:00|327.5||327.7||327.7||327.5||13854
1731677400000|2024-11-15 13:30:00|327.5|327.1|326.7|326.1|327.7|327.2|326.6|325.8|3931
1731677700000|2024-11-15 13:35:00|326.5|326|326.8|326.3|326.8|326.3|326.2|326|6577
1731678000000|2024-11-15 13:40:00|326.7|326.4|326.9|326.6|326.9|326.6|326.7|326.4|552
1731678300000|2024-11-15 13:45:00|326.8|326.7|327.2|326.8|327.2|326.9|326.8|326.7|20374
1731678600000|2024-11-15 13:50:00|327.1|326.7|326.2|325.8|327.2|326.7|326|325.7|8068
1731678900000|2024-11-15 13:55:00|326.4|326|326.5|326.1|326.5|326.1|326.4|325.9|2339
1731679200000|2024-11-15 14:00:00|326.6|326.5|326.5|326|327.2|326.9|326.5|326|5048
1731679500000|2024-11-15 14:05:00|326.3|326.1|326.6|326.3|326.7|326.4|326.1|325.9|2719
1731679800000|2024-11-15 14:10:00|326.5|326.2|326.2|325.8|326.5|326.2|326.1|325.8|1030
1731680100000|2024-11-15 14:15:00|326.1|326|327.1|326.6|327.1|326.6|326.1|326|2190
1731680400000|2024-11-15 14:20:00|327.2|326.7|326.7|326.3|327.2|326.7|326.5|326.3|2922
1731680700000|2024-11-15 14:25:00|326.6|326.5|326.8|326.5|327.2|326.8|326.5|326.5|1247
1731681000000|2024-11-15 14:30:00|326.7|326.4|326|325.7|326.8|326.4|325.8|325.7|34505
1731681300000|2024-11-15 14:35:00|325.8|325.3|323.8|323.3|325.8|325.3|323.5|323|15414
1731681600000|2024-11-15 14:40:00|323.9|323.4|324.3|324|325.3|324.9|323.9|323.4|5860
1731681900000|2024-11-15 14:45:00|324.4|324.1|324.4|324.1|324.4|324.2|324.3|324|1757
1731682200000|2024-11-15 14:50:00|323.9|323.7|322.4|321.9|323.9|323.7|322|321.6|27187
1731682500000|2024-11-15 14:55:00|322.3|322|323.3|322.2|323.4|322.3|321.6|321.2|56338
1731682800000|2024-11-15 15:00:00|323.1|322.5|322.2|322|323.2|322.5|321.9|321.6|8186
1731683100000|2024-11-15 15:05:00|322.1|321.8|322.5|322.1|323|322.7|322.1|321.8|7711
1731683400000|2024-11-15 15:10:00|322.8|322.4|322.7|322.2|322.8|322.4|322.4|322.1|3560
1731683700000|2024-11-15 15:15:00|322.6|322.5|322.2|322|322.7|322.5|322.2|322|7088
1731684000000|2024-11-15 15:20:00|322.1|321.9|322.2|322|322.5|322.1|322.1|321.9|10789
1731684300000|2024-11-15 15:25:00|322.3|322.2|321.9|321.6|322.8|322.6|321.8|321.6|11551
1731684600000|2024-11-15 15:30:00|321.8|321.5|321.8|321.3|321.9|321.5|320.6|320.1|24714
1731684900000|2024-11-15 15:35:00|321.7|321.1|321.8|321.4|322.9|322.4|321.4|321.1|6476
1731685200000|2024-11-15 15:40:00|321.9|321.5|322.5|322.2|322.6|322.4|321.8|321.5|13947
1731685500000|2024-11-15 15:45:00|322.4|322|321|320.8|322.4|322|320.9|320.8|98872
1731685800000|2024-11-15 15:50:00|321.1|320.9|322.1|321.7|322.2|321.8|321.1|320.9|6078
1731686100000|2024-11-15 15:55:00|322|321.8|321.7|321.5|322|321.9|321.7|321.5|3553
1731686400000|2024-11-15 16:00:00|321.3|321.4|321.6|321.4|321.7|321.5|321.2|320.8|12644
1731686700000|2024-11-15 16:05:00|321.7|321.5|321.8|321.5|321.9|321.8|321.6|321.5|5628
1731687000000|2024-11-15 16:10:00|321.7|321.7|321.3|321.1|321.8|321.7|321.3|321.1|20735
1731687300000|2024-11-15 16:15:00|321.4|320.9|321.2|321.1|321.7|321.6|321|320.8|65918
1731687600000|2024-11-15 16:20:00|321.3|321.2|322|321.8|322.1|321.8|321.2|321.1|15214
1731687900000|2024-11-15 16:25:00|322.1|321.9|322.2|321.7|322.2|322|321.6|321.4|24757
1731916800000|2024-11-18 08:00:00|324.8|320.3|321.5|321|325.3|321.2|319|318|31772
1731917100000|2024-11-18 08:05:00|321.4|320.6|323.8|322.6|324.4|322.6|321.2|320.6|16651
1731917400000|2024-11-18 08:10:00|324.4|323|323.2|322.6|324.5|324|323.1|322.6|7134
1731917700000|2024-11-18 08:15:00|323.5|323|322.7|321.8|324.6|323.4|322.7|321.8|42525
1731918000000|2024-11-18 08:20:00|322.6|322|323.2|322.2|323.8|322.8|322.6|322|2510
1731918300000|2024-11-18 08:25:00|323.3|322.4|323.8|323.1|323.8|323.1|323.2|322.4|1890
1731918600000|2024-11-18 08:30:00|323.7|322.6|321.9|321.3|323.7|322.6|321.8|321.2|1699
1731918900000|2024-11-18 08:35:00|322.9|322.2|322.8|321.9|322.9|322.3|322.8|321.8|9763
1731919200000|2024-11-18 08:40:00|322.4|322|321.9|321.4|322.4|322.2|321.9|321.4|15794
1731919500000|2024-11-18 08:45:00|321.7|321|322.3|321.7|322.5|322.2|321.4|321|5042
1731919800000|2024-11-18 08:50:00|322|321.5|322.1|321.7|322.1|321.7|321.7|321.4|5493
1731920100000|2024-11-18 08:55:00|322.4|321.9|321.9|321.6|322.4|321.9|321.8|321.6|2875
1731920400000|2024-11-18 09:00:00|321.5|321|323|322.5|323|322.5|321.4|321|12714
1731920700000|2024-11-18 09:05:00|322.8|322.6|323.1|322.4|323.1|322.6|322.5|321.8|3490
1731921000000|2024-11-18 09:10:00|323|322.3|322|321.6|323|322.3|322|321.6|749
1731921300000|2024-11-18 09:15:00|321.6|321.1|321.5|321|321.6|321.1|321.2|321|17873
1731921600000|2024-11-18 09:20:00|321.3|321.3|321.4|321|321.5|321.3|321.3|321|10444
1731921900000|2024-11-18 09:25:00|321.2|321.1|321.5|321.3|321.5|321.3|321.2|321|13894
1731922200000|2024-11-18 09:30:00|321.4|321.1|321.4|321.1|321.6|321.3|321.3|321|1831
1731922500000|2024-11-18 09:35:00|321.6|321.3|321.8|321.5|321.8|321.6|321.6|321.3|5436
1731922800000|2024-11-18 09:40:00|322|321.8|322.2|322|322.2|322|322|321.7|59898
1731923100000|2024-11-18 09:45:00|322.4|322.1|322.2|321.7|322.4|322.1|322|321.7|3494
1731923400000|2024-11-18 09:50:00|322|321.6|321.8|321.3|322.2|321.7|321.4|321.1|6516
1731923700000|2024-11-18 09:55:00|321.6|321.1|321.5|321.2|321.7|321.2|321.5|321.1|4705
1731924000000|2024-11-18 10:00:00|321.6|321.3|321.9|321.6|321.9|321.7|321.6|321.3|1979
1731924300000|2024-11-18 10:05:00|321.8||321.8||321.8||321.8||1040
1731924600000|2024-11-18 10:10:00|321.9|321.4|320.1|319.6|321.9|321.4|320.1|319.6|57391
1731924900000|2024-11-18 10:15:00|319.8|319.3|318.6|318.3|320.1|319.7|318.4|318|66800
1731925200000|2024-11-18 10:20:00|318.7|318.2|318.6|318|319|318.7|318.6|318|5375
1731925500000|2024-11-18 10:25:00|318.3|318.3|318.6|318.2|318.6|318.5|318.3|318|2638
1731925800000|2024-11-18 10:30:00|318.5|318.1|318|317.7|318.5|318.1|318|317.7|4072
1731926100000|2024-11-18 10:35:00|317.9|317.5|318.3|317.9|318.3|317.9|317.8|317.4|9863
1731926400000|2024-11-18 10:40:00|318.2|317.8|317.9|317.7|318.2|317.8|317.9|317.5|9680
1731926700000|2024-11-18 10:45:00|318|317.4|318.1|317.8|318.1|318|318|317.4|6020
1731927000000|2024-11-18 10:50:00|318|317.4|318.3|317.9|318.4|318.3|317.7|317.4|5402
1731927300000|2024-11-18 10:55:00|318.4|318.3|318.4|318|318.4|318.3|318|317.8|2236
1731927600000|2024-11-18 11:00:00|318.3|317.7|317.9|317.2|318.3|317.8|317.9|317.2|4415
1731927900000|2024-11-18 11:05:00|318|317.8|318|317.4|318|317.8|317.9|317.4|4605
1731928200000|2024-11-18 11:10:00|317.9||317.8||317.9||317.8||4883
1731928500000|2024-11-18 11:15:00|317.6|317.6|317.3|317|317.6|317.6|317.2|317|5180
1731928800000|2024-11-18 11:20:00|317.1|316.7|316.4|315.9|317.1|316.7|316.3|315.9|14489
1731929100000|2024-11-18 11:25:00|316.3|316.2|316|315.4|316.3|316.2|316|315.4|11952
1731929400000|2024-11-18 11:30:00|||||||||20742
1731929700000|2024-11-18 11:35:00|315.9|315.2|315.8|315.5|315.9|315.5|315.2|314.9|9574
1731930000000|2024-11-18 11:40:00|315.3|315|314|313.6|315.3|315|313.9|313.6|7228
1731930300000|2024-11-18 11:45:00|313.9|313.3|312.6|312|313.9|313.3|312.6|312|44144
1731930600000|2024-11-18 11:50:00|312.5|312.1|312.5|312.1|312.5|312.1|312.5|312.1|4881
1731930900000|2024-11-18 11:55:00|312.4|312|312.1|311.5|312.8|312.6|311.1|310.8|10039
1731931200000|2024-11-18 12:00:00|312|311.6|312.6|312.5|312.6|312.5|312|311.5|8283
1731931500000|2024-11-18 12:05:00|312.8|312.6|311.8|311.5|312.8|312.6|311.8|311.5|2063
1731931800000|2024-11-18 12:10:00|311.9|312|312.1|311.7|312.3|312.1|311.9|311.5|20494
1731932100000|2024-11-18 12:15:00|312.2|311.9|313.3|313.2|313.3|313.2|312.2|311.9|11890
1731932400000|2024-11-18 12:20:00|313.8|312.9|314.7|314.4|314.8|314.6|313.8|312.9|7843
1731932700000|2024-11-18 12:25:00|314.4|314.3|313.3|312.7|314.4|314.3|313.3|312.7|6308
1731933000000|2024-11-18 12:30:00|312.9|312.1|312.5|311.8|312.9|312.1|312.5|311.8|1593
1731933300000|2024-11-18 12:35:00|312.6|312.2|312.5|311.9|312.6|312.2|312.5|311.9|8715
1731933600000|2024-11-18 12:40:00|312.4|311.8|312.4|311.8|312.4|311.9|312.4|311.8|10174
1731933900000|2024-11-18 12:45:00|312.3|311.9|312.4|311.8|312.5|312|312.3|311.8|1661
1731934200000|2024-11-18 12:50:00|312.6|312.2|312.6|312.2|312.6|312.4|312.1|311.9|9947
1731934500000|2024-11-18 12:55:00|312.5|312.3|312.5|311.9|312.6|312.3|312.2|311.8|3982
1731934800000|2024-11-18 13:00:00|312.4|311.8|312.6|311.9|312.7|312.1|311.9|311.4|8424
1731935100000|2024-11-18 13:05:00||312||312||312||311.8|1355
1731935400000|2024-11-18 13:10:00|312.5|311.8|312|311.5|312.5|311.9|312|311.5|3833
1731935700000|2024-11-18 13:15:00|312.1|311.6|311|310.3|312.1|311.8|311|310.3|3418
1731936000000|2024-11-18 13:20:00|310.8|310.2|310.3|310|310.8|310.2|310|309.4|8388
1731936300000|2024-11-18 13:25:00|310.5|310.1|312.3|311.8|312.3|311.8|310.4|310.1|4810
1731936600000|2024-11-18 13:30:00|312.2|312|312.5|312.3|312.5|312.3|312.2|312|3375
1731936900000|2024-11-18 13:35:00|312.4|312|312|311.3|312.4|312|312|311.3|39882
1731937200000|2024-11-18 13:40:00|311.9|311.1|312.4|312|312.4|312.2|311.8|311.1|3939
1731937500000|2024-11-18 13:45:00|312.3|312.1|312.2|311.8|312.3|312.1|312.2|311.8|10126
1731937800000|2024-11-18 13:50:00|312|311.7|312|311.8|312|311.8|311.8|311.4|5838
1731938100000|2024-11-18 13:55:00|311.9|311.7|312.2|311.7|312.2|312|311.9|311.6|8999
1731938400000|2024-11-18 14:00:00|312.4|311.6|312.6|312.2|312.6|312.2|312.4|311.6|21151
1731938700000|2024-11-18 14:05:00|312.2|311.9|311.8|311.4|312.2|311.9|311.7|311.4|2969
1731939000000|2024-11-18 14:10:00|311.4|311.2|311.5|311.2|311.5|311.2|311.4|311.2|9523
1731939300000|2024-11-18 14:15:00|311.2|310.8|311.4|311|311.4|311.1|310|309.7|3785
1731939600000|2024-11-18 14:20:00|311.2|311.1|312|311.7|312|311.7|311.2|311.1|5455
1731939900000|2024-11-18 14:25:00|311.7|311.4|311.1|310.8|311.7|311.4|311|310.8|4115
1731940200000|2024-11-18 14:30:00|311.2|310.9|311.6|311.4|311.9|311.6|310.8|310.6|12189
1731940500000|2024-11-18 14:35:00|311.7|311.5|311.8|311.5|311.9|311.7|311.7|311.5|4169
1731940800000|2024-11-18 14:40:00|311.7|311.7|312.1|311.9|312.3|312.1|311.7|311.6|6460
1731941100000|2024-11-18 14:45:00|312.2|312|312|311.7|312.4|312.2|311.9|311.6|4232
1731941400000|2024-11-18 14:50:00|311.9|311.5|311.1|310.8|311.9|311.5|310.9|310.7|7108
1731941700000|2024-11-18 14:55:00|311|310.3|310.1|310|311|310.5|310.1|310|12158
1731942000000|2024-11-18 15:00:00|310.3|310.1|311|310.7|311|310.7|310.1|309.9|8936
1731942300000|2024-11-18 15:05:00|311.1|310.9|311.1|310.8|311.6|311.3|310.7|310.4|7081
1731942600000|2024-11-18 15:10:00|310.9|310.6|311|310.9|311|310.9|310.5|310.4|28951
1731942900000|2024-11-18 15:15:00|311.4|311.2|312.5|312.2|312.5|312.2|311.4|311.2|6490
1731943200000|2024-11-18 15:20:00|312.3|312.3|311.4|311.2|312.3|312.3|311.4|311.2|9636
1731943500000|2024-11-18 15:25:00|311.6|311.5|312|311.8|312.5|312.4|311.5|311.3|281462
1731943800000|2024-11-18 15:30:00|312.1|312|312.1|311.8|312.5|312.2|312|311.8|5233
1731944100000|2024-11-18 15:35:00|312|311.2|311.2|310.9|312|311.4|311.2|310.9|6078
1731944400000|2024-11-18 15:40:00|310.7|310.3|310.8|310.5|310.8|310.6|310.4|310.2|5756
1731944700000|2024-11-18 15:45:00|311|310.8|310.8|310.6|311.1|310.8|310.3|310.1|4029
1731945000000|2024-11-18 15:50:00|310.7|310.5|310.9|310.7|311|310.9|310.2|310.1|9399
1731945300000|2024-11-18 15:55:00|311|310.8|310.8|310.6|311|310.8|310.5|310.3|13634
1731945600000|2024-11-18 16:00:00|310.7|310.7|310.9|310.7|311.1|311|310.7|310.5|4266
1731945900000|2024-11-18 16:05:00|310.8|310.6|311|310.8|311.1|310.9|310.4|310.3|7917
1731946200000|2024-11-18 16:10:00|311.1|310.9|312.2|312|312.2|312|311|310.8|12234
1731946500000|2024-11-18 16:15:00|312|311.8|312.4|312.3|312.4|312.3|312|311.8|8394
1731946800000|2024-11-18 16:20:00|312.6|312.4|313|312.8|313.1|312.9|312.6|312.4|11208
1731947100000|2024-11-18 16:25:00|312.9|312.7|312.4|312.2|313.1|313|312.3|312.2|14505
1732003200000|2024-11-19 08:00:00|315.6|312.3|315.2|313.8|315.6|313.8|313|311.1|20419
1732003500000|2024-11-19 08:05:00|314.5|313.1|314.2|313.5|314.5|313.5|313.7|313.1|2960
1732003800000|2024-11-19 08:10:00|314.3|314.2|319|317.9|319.6|318.8|314.3|314.2|23321
1732004100000|2024-11-19 08:15:00|319.1|318|319.1|318.4|319.5|318.4|319|318|2781
1732004400000|2024-11-19 08:20:00|319|318.5|319.5|318.7|319.5|318.8|318.9|318.3|5655
1732004700000|2024-11-19 08:25:00|319.4|318.6|319.4|318.2|319.4|318.6|318.5|317.8|3911
1732005000000|2024-11-19 08:30:00|319.3|318.3|317.8|317.3|319.3|318.3|317.6|317.2|1742
1732005300000|2024-11-19 08:35:00|317.7|317.4|318.2|317.7|319.2|318.6|317.5|317.3|2487
1732005600000|2024-11-19 08:40:00|318.3|317.1|316.5|315.6|318.3|317.2|316.5|315.6|4002
1732005900000|2024-11-19 08:45:00|316.6|315.7|317.5|316.9|317.8|317|316.6|315.7|801
1732006200000|2024-11-19 08:50:00|317.4|316.8|317.3|317|317.4|317|316.9|316.4|12488
1732006500000|2024-11-19 08:55:00|317.5|317.2|317.4|317|317.5|317.2|317.1|316.5|3653
1732006800000|2024-11-19 09:00:00|317.2|316.8|317|316.5|317.2|316.8|316.8|316.5|2062
1732007100000|2024-11-19 09:05:00|316.9|316.4|317.1|316.7|317.1|316.8|316.6|316.3|7095
1732007400000|2024-11-19 09:10:00|317.2|316.9|317.7|317.4|317.8|317.6|316.9|316.6|3345
1732007700000|2024-11-19 09:15:00|317.8|317.6|316.3|316|318.2|317.9|316.3|316|18485
1732008000000|2024-11-19 09:20:00|316.2|315.9|317.3|316.9|317.4|317.1|315.9|315.4|41077
1732008300000|2024-11-19 09:25:00|317.2|316.8|315.1|314.4|317.2|316.8|315.1|314.4|9354
1732008600000|2024-11-19 09:30:00|315|314.3|314|313.6|315|314.3|313.4|312.8|7071
1732008900000|2024-11-19 09:35:00|314.1|313.8|316|315.5|316|315.5|314.1|313.6|3332
1732009200000|2024-11-19 09:40:00|315.4|315|315.3|315|315.9|315.8|315.3|315|9298
1732009500000|2024-11-19 09:45:00|315.2|314.9|314.8|314.4|315.3|315|314.8|314.3|2641
1732009800000|2024-11-19 09:50:00|314.7|314.3|315.1|314.8|315.3|315|314.7|314.2|4212
1732010100000|2024-11-19 09:55:00|315|314.6|314.7|314.4|315|314.6|314.7|314.4|1634
1732010400000|2024-11-19 10:00:00|314.8|314.5|315.3|314.9|315.5|315.2|314.8|314.4|5037
1732010700000|2024-11-19 10:05:00|315|314.7|316|315.6|316.4|316.1|315|314.7|6221
1732011000000|2024-11-19 10:10:00|315.8|315.5|315.9|315.6|315.9|315.6|315.8|315.5|610
1732011300000|2024-11-19 10:15:00|316.2|315.8|317.3|317|317.4|317|316.2|315.8|3154
1732011600000|2024-11-19 10:20:00|317.2|316.9|316.2|315.8|317.5|317.1|316.2|315.8|5005
1732011900000|2024-11-19 10:25:00|316.3|315.7|315.4|314.7|316.3|315.7|315.1|314.7|3009
1732012200000|2024-11-19 10:30:00|315.2|314.6|315.2|314.6|315.2|314.7|315.2|314.6|2418
1732012500000|2024-11-19 10:35:00|315.1|314.7|315.4|315|315.4|315|315.1|314.7|2178
1732012800000|2024-11-19 10:40:00|315.5|315.1|315.5|315.2|315.5|315.3|315.5|315.1|3828
1732013100000|2024-11-19 10:45:00|315.7|315.3|315.9|315.6|316|315.8|315.6|315.3|10322
1732013400000|2024-11-19 10:50:00|315.8|315.5|315.8|315.3|315.8|315.5|315.8|315.3|1077
1732013700000|2024-11-19 10:55:00|315.9|315.5|315.9|315.6|316.1|315.8|315.9|315.4|1841
1732014000000|2024-11-19 11:00:00|315.8|315.8|315.8|315.5|316.9|316.6|315.8|315.5|6129
1732014300000|2024-11-19 11:05:00|||||||||1294
1732014600000|2024-11-19 11:10:00|315.7|315.3|315.4|315.2|315.7|315.4|315.3|315.1|4544
1732014900000|2024-11-19 11:15:00|315.3|315.1|314.6|314.3|315.3|315.1|314.6|314.2|672
1732015200000|2024-11-19 11:20:00|314.7|314.4|314.7|314.3|314.7|314.4|314.7|314.3|1065
1732015500000|2024-11-19 11:25:00|314.6|314.4|314.3|314|314.6|314.4|314.3|314|1060
1732015800000|2024-11-19 11:30:00|314.1|313.7|314.1|313.8|314.1|313.8|313.2|313|3762
1732016100000|2024-11-19 11:35:00|314|313.7|313.9|313.7|314|313.7|313.8|313.6|2267
1732016400000|2024-11-19 11:40:00|313.8|313.6|314.7|314.3|314.7|314.3|313.7|313.5|5839
1732016700000|2024-11-19 11:45:00|314.4|314.2|315.2|314.8|315.2|314.8|314.3|314.1|3803
1732017000000|2024-11-19 11:50:00|315.1|314.9|315.3|314.8|315.3|315|315.1|314.8|2794
1732017300000|2024-11-19 11:55:00|315.2|314.9|314.6|314.2|315.3|314.9|314.4|314.1|2693
1732017600000|2024-11-19 12:00:00|314.7|314.3|314.9|314.6|314.9|314.6|314.7|314.3|1267
1732017900000|2024-11-19 12:05:00|314.8|314.4|315.1|314.9|315.1|314.9|314.3|314.2|4203
1732018200000|2024-11-19 12:10:00|315|314.8|315.2|314.8|315.2|314.8|315|314.7|1408
1732018500000|2024-11-19 12:15:00|315|314.9|314.9|314.6|315|314.9|314.8|314.6|1305
1732018800000|2024-11-19 12:20:00||314.7||314.7||314.7||314.7|2462
1732019100000|2024-11-19 12:25:00|315|314.8|314.6|314.3|315.1|314.9|313.8|313.6|3229
1732019400000|2024-11-19 12:30:00|314.5|314.2|314.3|314.1|314.5|314.2|314.3|314.1|1716
1732019700000|2024-11-19 12:35:00|314.2|314|314|313.9|314.2|314|313.7|313.6|3778
1732020000000|2024-11-19 12:40:00|314.1|313.8|314|313.8|314.1|313.8|314|313.8|864
1732020300000|2024-11-19 12:45:00|313.8|313.7|312.9|312.6|313.8|313.7|312.9|312.5|3178
1732020600000|2024-11-19 12:50:00|312.8|312.7|312.9|312.6|312.9|312.7|312.8|312.6|1847
1732020900000|2024-11-19 12:55:00|312.8|312.7|312.5|312.3|313|312.8|312.4|312.3|7460
1732021200000|2024-11-19 13:00:00|312.4|312.2|312.4|312.1|312.4|312.2|312.3|312.1|1566
1732021500000|2024-11-19 13:05:00|311.8|311.7|311.8|311.7|311.8|311.7|311.8|311.7|1027
1732021800000|2024-11-19 13:10:00|311.9|311.6|312.3|312|312.6|312.4|311.6|311.4|9528
1732022100000|2024-11-19 13:15:00|312.4|312.2|313.2|312.8|313.3|312.8|312.4|312.2|2912
1732022400000|2024-11-19 13:20:00|313.1|312.9|312.5|312.3|313.1|312.9|312.5|312.3|3974
1732022700000|2024-11-19 13:25:00|312.8|312.4|312.6|312.2|312.8|312.5|312.4|312.2|2341
1732023000000|2024-11-19 13:30:00|312.7|312.5|314.3|313.5|314.3|313.5|312.7|312.5|3316
1732023300000|2024-11-19 13:35:00|314.5|313.6|315|314.7|315.3|315.1|314.5|313.6|7484
1732023600000|2024-11-19 13:40:00|314.9|314.6|314.8|314.5|315|314.6|314.8|314.5|272
1732023900000|2024-11-19 13:45:00|314.7|314.6|313.6|313.4|314.7|314.6|313.6|313.4|12497
1732024200000|2024-11-19 13:50:00|313.9|313.8|313.5|313.1|314.1|314|313.5|313.1|4319
1732024500000|2024-11-19 13:55:00|313.4|313|312.6|312.2|313.5|313.2|312.6|312.2|6044
1732024800000|2024-11-19 14:00:00|312.5|311.8|312.9|312.6|313|312.8|312.4|311.8|2570
1732025100000|2024-11-19 14:05:00|312.8|312.5|313.8|313.4|314.2|313.8|312.7|312.5|3381
1732025400000|2024-11-19 14:10:00|313.7|313.3|314.9|314|314.9|314|313.5|313.2|5243
1732025700000|2024-11-19 14:15:00|315|314.1|313.3|313|315|314.6|313.3|313|2922
1732026000000|2024-11-19 14:20:00|313.1|312.6|312.7|312.5|313.1|312.8|312.7|312.5|2746
1732026300000|2024-11-19 14:25:00|312.8|312.6|312.7|312.5|313.1|312.9|312.7|312.5|2308
1732026600000|2024-11-19 14:30:00|312.6|312.4|311.3|311.1|312.6|312.4|311.1|310.9|7342
1732026900000|2024-11-19 14:35:00|311.2|311|311.2|310.9|311.5|311.4|311.1|310.9|5031
1732027200000|2024-11-19 14:40:00|311.1|310.8|311.1|310.9|311.1|311|310.4|310.1|12925
1732027500000|2024-11-19 14:45:00|311.5|311.1|310.7|310.4|311.5|311.1|310.5|310.1|5319
1732027800000|2024-11-19 14:50:00|310.6|310.3|310.3|310.2|310.9|310.7|310.3|310.1|3986
1732028100000|2024-11-19 14:55:00|310.4|310.4|311.1|310.9|311.2|311|310.4|310.3|5096
1732028400000|2024-11-19 15:00:00|311.2|311|311.2|311|311.2|311.1|310.8|310.6|1026
1732028700000|2024-11-19 15:05:00|311.4|311.1|311.5|311.3|311.7|311.5|311.4|311.1|4441
1732029000000|2024-11-19 15:10:00|311.7|311.5|311.9|311.7|312|311.8|311.6|311.4|6613
1732029300000|2024-11-19 15:15:00|311.8|311.6|312.9|312.5|312.9|312.6|311.7|311.5|8448
1732029600000|2024-11-19 15:20:00|312.6|312.3|312.2|311.9|312.6|312.3|312.2|311.7|1887
1732029900000|2024-11-19 15:25:00|312.6|312.3|312.1|311.8|312.6|312.3|312.1|311.8|2770
1732030200000|2024-11-19 15:30:00|312.2|312|312.6|312.4|312.6|312.5|312.2|311.9|2983
1732030500000|2024-11-19 15:35:00|313|312.8|314.2|313.8|314.2|313.8|312.9|312.7|4701
1732030800000|2024-11-19 15:40:00|314.1|313.6|313.7|313.5|314.2|313.6|313.4|313.2|4447
1732031100000|2024-11-19 15:45:00|313.3|313.2|313.8|313.3|313.8|313.4|313.3|313.2|1758
1732031400000|2024-11-19 15:50:00|313.7|313.4|313.5|313.2|314.1|313.8|313.4|313.2|1899
1732031700000|2024-11-19 15:55:00|313.3|313.3|312.8|312.5|313.3|313.3|312.8|312.5|1086
1732032000000|2024-11-19 16:00:00|313.2|312.6|313.2|312.8|313.3|313.1|313.1|312.6|18026
1732032300000|2024-11-19 16:05:00|313.4|313|315.6|315.3|315.6|315.3|313.4|313|9386
1732032600000|2024-11-19 16:10:00|315.3|315|315.1|314.7|315.9|315.8|315|314.7|7438
1732032900000|2024-11-19 16:15:00|315.2|314.8|316.2|316|316.2|316.1|315.2|314.8|11044
1732033200000|2024-11-19 16:20:00|316.4|316.1|316.7|316.4|317.8|317.4|316.4|316.1|13204
1732033500000|2024-11-19 16:25:00|316.8|316.5|316.8|316.1|317|316.9|316.7|316.1|7213
1732089600000|2024-11-20 08:00:00|320|317|319.8|318.9|320|319.3|319.3|317|10575
1732089900000|2024-11-20 08:05:00|319.9|319|319.6|318.8|320|319|319.6|318.8|6294
1732090200000|2024-11-20 08:10:00|319.2|318.5|318.4|317.2|319.2|318.5|318.4|317.2|6594
1732090500000|2024-11-20 08:15:00|318.2|316.5|319.5|318.9|319.6|318.9|317.3|316.4|5979
1732090800000|2024-11-20 08:20:00|319.4|319|318.6|317.8|319.4|319|318.6|317.8|3323
1732091100000|2024-11-20 08:25:00|318.9|318|319|318.6|319.6|319.4|318.8|317.9|12369
1732091400000|2024-11-20 08:30:00|318.5|317.8|318.1|317.4|318.5|317.8|317.8|317.2|5298
1732091700000|2024-11-20 08:35:00|318.7|317.5|318.6|318.1|319.1|318.3|318.5|317.5|956
1732092000000|2024-11-20 08:40:00|318.8|318.3|318.8|318|318.8|318.5|318.2|317.3|509
1732092300000|2024-11-20 08:45:00|318.5|317.9|318.1|317.4|318.5|317.9|318.1|317.4|4903
1732092600000|2024-11-20 08:50:00|317.9|317.3|316.8|315.8|317.9|317.3|316.8|315.8|2327
1732092900000|2024-11-20 08:55:00|316.7|315.7|316.3|315.3|316.8|315.7|316.3|315.3|562
1732093200000|2024-11-20 09:00:00|316.1|315.2|315.5|314.7|316.1|315.2|315.5|314.7|478
1732093500000|2024-11-20 09:05:00|315.4|314.1|314.2|313.3|315.4|314.1|314.2|313.3|4195
1732093800000|2024-11-20 09:10:00|314.8|313.8|314.9|313.8|314.9|313.8|314.8|313.8|1900
1732094100000|2024-11-20 09:15:00|314.8||314.4||314.8||314.4||286
1732094400000|2024-11-20 09:20:00|||||||||928
1732094700000|2024-11-20 09:25:00|314.2|313.5|314.7|313.8|314.9|313.8|314.2|313.5|1089
1732095000000|2024-11-20 09:30:00|314.1|313.4|314.3|313.4|314.3|313.4|314.1|313.4|285
1732095300000|2024-11-20 09:35:00|314.4||314.5||314.6||314.4||5494
1732095600000|2024-11-20 09:40:00|||||||||2931
1732095900000|2024-11-20 09:45:00|314.4|313.3|313.3|312.8|314.4|313.3|313.3|312.8|665
1732096200000|2024-11-20 09:50:00|313.5|312.9|313.9|313.5|313.9|313.5|313.3|312.9|680
1732096500000|2024-11-20 09:55:00|314.2|313.6|313.8|313.3|314.2|313.7|313.6|313.1|284
1732096800000|2024-11-20 10:00:00|313.6|313.2|313.4|313.1|313.6|313.2|313.4|313.1|375
1732097100000|2024-11-20 10:05:00|313.5|313.2|313.7|313.2|313.7|313.2|313.4|313.2|1209
1732097400000|2024-11-20 10:10:00|313.6|313.1|313.6|313.1|313.6|313.2|313.4|313|848
1732097700000|2024-11-20 10:15:00|||||||||1204
1732098000000|2024-11-20 10:20:00|313.7|313.2|313.7|313|313.7|313.2|313.6|313|767
1732098300000|2024-11-20 10:25:00|313.6||313.6||313.6||313.6||334
1732098600000|2024-11-20 10:30:00|313.5|313.1|314.4|314.1|314.4|314.1|313.5|313.1|4282
1732098900000|2024-11-20 10:35:00|315.3|314|316.6|316|316.6|316|315.3|314|4869
1732099200000|2024-11-20 10:40:00|316.5|315.9|315.5|315|316.6|315.9|315.3|314.9|8539
1732099500000|2024-11-20 10:45:00|315.8|315.1|316.6|315.8|316.7|316.1|315.7|315.1|2382
1732099800000|2024-11-20 10:50:00|316.5||316.5||316.5||316.5||1057
1732100100000|2024-11-20 10:55:00|316.7|315.9|317|316.4|317.1|316.6|316.7|315.9|2894
1732100400000|2024-11-20 11:00:00|316.9|316.3|316.3|315.7|316.9|316.3|316.3|315.7|20716
1732100700000|2024-11-20 11:05:00|315.9|315.2|315|314.5|315.9|315.2|315|314.5|5546
1732101000000|2024-11-20 11:10:00|314.4|314.7|313.7|313.4|314.4|314.7|313.6|313.2|9336
1732101300000|2024-11-20 11:15:00|313.6|313.2|312.4|311.9|313.6|313.2|312.4|311.8|18801
1732101600000|2024-11-20 11:20:00|312.5|312.2|312.3|311.8|313.2|312.6|312.2|311.3|3736
1732101900000|2024-11-20 11:25:00|312.2|312|312.3|311.9|312.3|312|312.2|311.9|3330
1732102200000|2024-11-20 11:30:00|311.6|311.3|311.9|311.3|312.1|311.8|311.6|311|10954
1732102500000|2024-11-20 11:35:00|312.1|311.4|311.8|311.2|312.2|311.8|311.8|311.2|2807
1732102800000|2024-11-20 11:40:00|311.7|311.3|311.8|311.6|312|311.6|311.7|311.3|2714
1732103100000|2024-11-20 11:45:00|311.7|311.5|311.5|311.1|311.7|311.5|311.4|311.1|5868
1732103400000|2024-11-20 11:50:00|311.6|311.3|311.7|311.4|311.7|311.4|311.6|311.3|3768
1732103700000|2024-11-20 11:55:00|311.8|311.5|312|311.4|312|311.6|311.8|311.4|4663
1732104000000|2024-11-20 12:00:00|311.1|310.5|310.8|310.3|311.1|310.9|310.4|310.1|17893
1732104300000|2024-11-20 12:05:00|||||||||12057
1732104600000|2024-11-20 12:10:00|||||||||1237
1732104900000|2024-11-20 12:15:00|310.9|310.5|310.2|310|311|310.7|309.9|309.6|5484
1732105200000|2024-11-20 12:20:00|310.3|310.1|310.3|310|310.3|310.1|310.1|309.9|2692
1732105500000|2024-11-20 12:25:00||310.1||310.1||310.1||310.1|2783
1732105800000|2024-11-20 12:30:00|310.4|310.2|311.5|311.1|311.5|311.1|310.4|310.2|3414
1732106100000|2024-11-20 12:35:00||311.2||311.1||311.2||311.1|2343
1732106400000|2024-11-20 12:40:00|311.6|311.2|311.3|310.9|311.6|311.2|311.1|310.8|2833
1732106700000|2024-11-20 12:45:00|311.8|311.6|312.4|311.9|312.4|311.9|311.8|311.6|2375
1732107000000|2024-11-20 12:50:00|312.9|312|312.9|312.2|312.9|312.2|312.9|312|982
1732107300000|2024-11-20 12:55:00|312.8||312.7||312.8||312.7||253
1732107600000|2024-11-20 13:00:00|312.1|311.5|311.6|311.2|312.1|311.5|311.5|311|2510
1732107900000|2024-11-20 13:05:00|311.3||311.6||311.6||311.3||152
1732108200000|2024-11-20 13:10:00|311.3|310.9|311.2|311|311.3|311|310.9|310.1|12308
1732108500000|2024-11-20 13:15:00|311.3|311.1|311.5|311.1|311.5|311.1|311.2|311|2169
1732108800000|2024-11-20 13:20:00|311.3|311.2|311.3|311|311.3|311.3|311.3|311|1336
1732109100000|2024-11-20 13:25:00|||||||||3945
1732109400000|2024-11-20 13:30:00||311.1||311||311.1||311|1680
1732109700000|2024-11-20 13:35:00|310.4|311.1|310.2|309.9|310.4|311.1|310.2|309.9|3303
1732110000000|2024-11-20 13:40:00|310|309.6|309.7|309.2|310|309.6|309.5|309.1|6269
1732110300000|2024-11-20 13:45:00|309.5|309.3|309|308.6|309.5|309.3|309|308.6|13973
1732110600000|2024-11-20 13:50:00|||||||||5409
1732110900000|2024-11-20 13:55:00|308.6|308.7|308.3|307.7|308.6|308.7|308.2|307.6|3896
1732111200000|2024-11-20 14:00:00|308.2|307.3|307.7|307.4|308.3|307.5|307.6|306.7|11662
1732111500000|2024-11-20 14:05:00|307.8|307.6|307.4|306.7|308.1|307.9|307.4|306.7|9447
1732111800000|2024-11-20 14:10:00|307.3|306.5|306.1|305.7|307.3|306.5|306|305.3|32984
1732112100000|2024-11-20 14:15:00|306.2|305.9|307.1|306.9|307.1|306.9|306.1|305.7|8853
1732112400000|2024-11-20 14:20:00|306.8|306.4|304.5|304.2|306.9|306.4|304.5|304.2|20079
1732112700000|2024-11-20 14:25:00|304.6|304.3|305.9|305.5|306|305.5|304.6|304.1|11143
1732113000000|2024-11-20 14:30:00|305.7|305.3|305.2|304.6|305.9|305.3|304.9|304.5|7484
1732113300000|2024-11-20 14:35:00|304.9|304.4|303|302.5|304.9|304.4|302.8|302.3|11916
1732113600000|2024-11-20 14:40:00|302.9|302.4|303.3|302.6|303.3|303.1|302.4|301.9|25174
1732113900000|2024-11-20 14:45:00|303.2|302.5|303.2|302.6|303.7|303.6|303.2|302.5|23581
1732114200000|2024-11-20 14:50:00|302.6|302.7|301.9|301.4|302.6|302.7|301.9|301.4|8640
1732114500000|2024-11-20 14:55:00|301.7|301.3|301.4|301|301.7|301.3|301.2|300.8|17090
1732114800000|2024-11-20 15:00:00|301.6|301.1|302.1|301.9|302.1|301.9|301.6|301|26661
1732115100000|2024-11-20 15:05:00|302.2|302.2|304.8|304.2|305|304.6|302.2|302.2|51144
1732115400000|2024-11-20 15:10:00|304.7|303.9|304.5|304|304.9|304.7|304.5|303.9|5432
1732115700000|2024-11-20 15:15:00|304.2|303.8|304.1|303.7|304.3|304.1|304|303.6|5442
1732116000000|2024-11-20 15:20:00|304|303.9|304.7|304.3|304.8|304.7|304|303.7|17831
1732116300000|2024-11-20 15:25:00|||||||||6838
1732116600000|2024-11-20 15:30:00|304.8|304.7|304.8|304.3|305|304.8|304.5|304.3|10646
1732116900000|2024-11-20 15:35:00|304.3|304.2|304.6|304.5|304.7|304.5|304.2|303.7|23509
1732117200000|2024-11-20 15:40:00|304.7|304.6|304.5|304.3|304.7|304.6|304.3|303.8|12916
1732117500000|2024-11-20 15:45:00|304.4|304.1|304.5|304.1|304.5|304.3|304.4|304.1|4081
1732117800000|2024-11-20 15:50:00|304.4|304.2|304.6|304.3|304.6|304.4|304.4|304.2|7175
1732118100000|2024-11-20 15:55:00|304.7|304.4|305.8|305.6|305.8|305.6|304.7|304.4|10609
1732118400000|2024-11-20 16:00:00|305.9|305.7|304.8|304.5|306.1|305.9|304.8|304.5|34102
1732118700000|2024-11-20 16:05:00|304.9|304.6|303.3|303.1|304.9|304.8|303.2|303|8206
1732119000000|2024-11-20 16:10:00|303.4|303.1|304|303.6|304|303.6|302.9|302.4|1238
1732119300000|2024-11-20 16:15:00|303.9|303.5|303.6|303.4|304|303.6|303.4|302.9|910
1732119600000|2024-11-20 16:20:00|303.7|303.5|303.8|303.4|304|303.7|303.3|302.9|3624
1732119900000|2024-11-20 16:25:00|303.7|303.3|303.5|303.2|303.8|303.4|303.1|302.8|3546
1732176000000|2024-11-21 08:00:00|304.4|301.8|304.4|303.5|306.2|303.8|304.3|301.7|17749
1732176300000|2024-11-21 08:05:00|305.3|304.2|304.8|304|305.4|305|304.5|303.5|7878
1732176600000|2024-11-21 08:10:00|305.4|304.1|305.2|304.5|305.5|304.7|305.1|304.1|1010
1732176900000|2024-11-21 08:15:00|305.3|304.3|305.4|304.9|305.6|305|304.5|304.2|9696
1732177200000|2024-11-21 08:20:00|306.3|305.2|304.7|304.3|306.4|305.6|304.7|304.3|3556
1732177500000|2024-11-21 08:25:00|304.6|304.1|304.7|304|304.7|304.2|303.9|303.5|13555
1732177800000|2024-11-21 08:30:00|304.6|303.9|304.1|303.5|304.7|304.3|304|303.5|1860
1732178100000|2024-11-21 08:35:00|304|303.1|304.5|303.6|304.5|303.6|304|303.1|32304
1732178400000|2024-11-21 08:40:00|304.3||304.2||304.4||304.2||1575
1732178700000|2024-11-21 08:45:00|304|303.5|304.3|303.9|304.4|304|304|303.5|2333
1732179000000|2024-11-21 08:50:00|304.4|304|306.2|305.4|306.2|305.4|304.3|303.8|3372
1732179300000|2024-11-21 08:55:00|306.3|305.5|306.5|306|306.5|306.1|306.3|305.5|3761
1732179600000|2024-11-21 09:00:00|306|305.7|305.3|304.9|306|305.7|305.3|304.9|4161
1732179900000|2024-11-21 09:05:00|305.4|305|305|304.5|305.4|305|305|304.5|4054
1732180200000|2024-11-21 09:10:00|305.1|304.6|305.1|304.7|305.1|304.7|305.1|304.6|2455
1732180500000|2024-11-21 09:15:00|305.2|304.9|305.5|305.1|306.1|305.8|305.2|304.9|22600
1732180800000|2024-11-21 09:20:00|305.4|305.2|305|304.5|305.6|305.2|304.9|304.5|9633
1732181100000|2024-11-21 09:25:00|304.9|303.9|303.9|303.5|304.9|303.9|303.6|303.3|4051
1732181400000|2024-11-21 09:30:00|304.3|303.8|305.5|305.2|305.5|305.2|304.3|303.8|7633
1732181700000|2024-11-21 09:35:00|305.9|305.3|306|305.4|306|305.4|305.9|305.3|3413
1732182000000|2024-11-21 09:40:00|306.7|305.5|306.3|306|306.7|306.1|306.3|305.5|901
1732182300000|2024-11-21 09:45:00|306.8|306.5|308.2|307.2|308.4|307.2|306.8|306.5|8118
1732182600000|2024-11-21 09:50:00|306.6|306.3|305.4|304.9|306.6|306.3|305.4|304.9|4485
1732182900000|2024-11-21 09:55:00|305.3|304.7|305.3|304.8|305.4|304.9|305.3|304.7|2387
1732183200000|2024-11-21 10:00:00|305.4|304.9|305.4|305.1|305.5|305.2|305.4|304.9|8703
1732183500000|2024-11-21 10:05:00|305.6|305.4|305.5|305.2|305.7|305.4|305.5|305.1|6762
1732183800000|2024-11-21 10:10:00|305.4|305.1|304.9|304.5|305.4|305.1|304.9|304.5|7701
1732184100000|2024-11-21 10:15:00|304.7|304.8|304.6|304.3|304.7|304.8|304.6|304.3|3397
1732184400000|2024-11-21 10:20:00|304.5|304.2|303.9|303.6|304.5|304.2|303.9|303.6|2972
1732184700000|2024-11-21 10:25:00|303.8|303.2|303.8|303.6|303.8|303.7|303.4|303.2|7783
1732185000000|2024-11-21 10:30:00|303.7|303.7|305|304.6|305|304.6|303.7|303.5|2143
1732185300000|2024-11-21 10:35:00|304.9|304.5|304.6|304.2|304.9|304.5|304.6|304.2|1453
1732185600000|2024-11-21 10:40:00|304.5|304.5|304.8|304.4|304.8|304.6|304.5|304.4|3137
1732185900000|2024-11-21 10:45:00|304.9|304.5|304.8|304.6|304.9|304.6|304.8|304.4|3460
1732186200000|2024-11-21 10:50:00|305.1|304.7|304.3|304|305.1|304.7|304.2|303.9|10383
1732186500000|2024-11-21 10:55:00|304.5|303.9|305|304.5|305|304.7|304.5|303.9|2388
1732186800000|2024-11-21 11:00:00|305.1|304.4|305.2|305|305.2|305|305|304.4|4452
1732187100000|2024-11-21 11:05:00|305.4|305.1|305.9|305.3|305.9|305.3|305.4|305.1|1870
1732187400000|2024-11-21 11:10:00|||||||||83
1732187700000|2024-11-21 11:15:00|||||||||13200
1732188000000|2024-11-21 11:20:00|305.8|305.4|305.8|305.4|305.8|305.4|305.8|305.4|2228
1732188300000|2024-11-21 11:25:00|305.5|305.2|305.9|305.3|305.9|305.3|305.5|305.2|4367
1732188600000|2024-11-21 11:30:00|||||||||448
1732188900000|2024-11-21 11:35:00|305.8|305.2|305.6|305.2|305.8|305.2|305.6|305.2|1928
1732189200000|2024-11-21 11:40:00|305.5|304.6|304.9|304.6|305.5|304.6|304.6|304.4|2848
1732189500000|2024-11-21 11:45:00|304.8|304.4|304.3|304|304.8|304.4|304.1|303.7|4538
1732189800000|2024-11-21 11:50:00|304.1|303.7|304.3|303.8|304.4|304|304|303.7|2964
1732190100000|2024-11-21 11:55:00|304.2|303.7|304.1|303.7|304.2|303.7|304.1|303.7|514
1732190400000|2024-11-21 12:00:00|303.9|303.6|305|304.6|305|304.6|303.9|303.6|28947
1732190700000|2024-11-21 12:05:00|305.4|304.7|305.1|304.7|305.4|305.1|305|304.7|2135
1732191000000|2024-11-21 12:10:00|305|304.8|304.8|304.4|305|304.8|304.5|304.3|1666
1732191300000|2024-11-21 12:15:00||304.5||304.5||304.5||304.5|3528
1732191600000|2024-11-21 12:20:00|304.9|304.6|305.7|305.3|305.7|305.3|304.9|304.6|1899
1732191900000|2024-11-21 12:25:00|305.9|305.5|305.9|305.5|306.2|305.5|305.9|305.5|2873
1732192200000|2024-11-21 12:30:00|306|305.6|306.1|305.8|306.1|305.8|305.9|305.6|2708
1732192500000|2024-11-21 12:35:00|305.9|305.7|305.7|305.4|306|305.7|305.7|305.4|1437
1732192800000|2024-11-21 12:40:00|306|305.8|306.2|305.5|306.2|305.8|305.9|305.5|2581
1732193100000|2024-11-21 12:45:00|306.1|305.7|306.2|305.7|306.2|305.7|306.1|305.7|0
1732193400000|2024-11-21 12:50:00|306.1|305.5|305.6|305.2|306.1|305.5|305.4|305.2|1360
1732193700000|2024-11-21 12:55:00|305.5|305.1|305.6|305.1|305.6|305.1|305.4|305.1|1057
1732194000000|2024-11-21 13:00:00|305.5|305.2|305.6|305.1|305.7|305.4|305.5|305.1|1119
1732194300000|2024-11-21 13:05:00|305.3|305|305|304.6|305.4|305|304.8|304.6|13978
1732194600000|2024-11-21 13:10:00|305.2|304.9|305.1|305|305.2|305|305.1|304.9|28188
1732194900000|2024-11-21 13:15:00|305.2|305.1|305.6|305.4|305.6|305.4|305.2|305|2750
1732195200000|2024-11-21 13:20:00|305.2|305|305.6|305.4|305.6|305.4|305.2|304.9|1819
1732195500000|2024-11-21 13:25:00|305.5|305.1|305.6|305.3|305.6|305.3|305.5|305.1|235
1732195800000|2024-11-21 13:30:00|305.5|305.2|305.5|305.1|305.5|305.2|305.5|305.1|481
1732196100000|2024-11-21 13:35:00|305.4|305.2|306|305.7|306.1|305.8|305.4|305.2|4162
1732196400000|2024-11-21 13:40:00|306.1|305.8|306.1|305.7|306.2|306|306|305.7|27524
1732196700000|2024-11-21 13:45:00|305.9|305.5|305.4|305|305.9|305.5|305.3|305|1962
1732197000000|2024-11-21 13:50:00|305.3|305.2|305.3|305|305.3|305.2|305.3|305|555
1732197300000|2024-11-21 13:55:00|305.6|305.2|305|304.5|305.7|305.4|305|304.5|4976
1732197600000|2024-11-21 14:00:00|304.9|304.6|304.5|304.2|304.9|304.6|304.4|304.2|1974
1732197900000|2024-11-21 14:05:00|304.4|304.1|304.6|304.4|304.6|304.4|304.3|304.1|957
1732198200000|2024-11-21 14:10:00|304.8|304.3|304.8|304.4|304.8|304.5|304.7|304.3|295
1732198500000|2024-11-21 14:15:00|304.6|304.2|304.6|304.3|304.8|304.5|304.5|304.2|5992
1732198800000|2024-11-21 14:20:00|304.7|304.4|304.9|304.6|304.9|304.7|304.7|304.4|20128
1732199100000|2024-11-21 14:25:00|304.8|304.5|304.8|304.4|304.8|304.5|304.7|304.4|74
1732199400000|2024-11-21 14:30:00|305.3|305|307|306.6|307.6|306.7|305.3|305|9243
1732199700000|2024-11-21 14:35:00|307.1|306.5|307|306.4|307.1|306.5|307|306.4|2012
1732200000000|2024-11-21 14:40:00|307.2|306.5|307.1|306.8|307.3|307.1|306.7|306.3|2183
1732200300000|2024-11-21 14:45:00|307.3|306.9|307.7|307.1|307.9|307.4|307.2|306.9|4609
1732200600000|2024-11-21 14:50:00|307.8|307.2|306.6|306.3|307.8|307.2|306.5|306.2|1557
1732200900000|2024-11-21 14:55:00|306.3|306.4|306.5|306.2|306.5|306.4|306.3|306|646
1732201200000|2024-11-21 15:00:00|306.6|306.3|305.8|305.5|306.6|306.3|305.8|305.5|2619
1732201500000|2024-11-21 15:05:00|306|305.8|306|305.5|306|305.8|305.7|305.4|897
1732201800000|2024-11-21 15:10:00|306.1|305.6|306.2|305.9|306.5|306.2|306.1|305.6|23532
1732202100000|2024-11-21 15:15:00|306.5|306|306.3|305.9|306.5|306.1|306.2|305.9|2367
1732202400000|2024-11-21 15:20:00|306.2|306|305.5|305.2|306.5|306.1|305.5|305.2|5682
1732202700000|2024-11-21 15:25:00|305.4|305.1|305.5|305.3|305.5|305.4|304.9|304.6|7679
1732203000000|2024-11-21 15:30:00|305.7|305.2|305.5|305.1|305.7|305.3|305.4|305.1|5131
1732203300000|2024-11-21 15:35:00|305.9|305.3|306.6|306.2|306.6|306.2|305.9|305.3|1510
1732203600000|2024-11-21 15:40:00|306.3|306.3|306.8|306.4|306.8|306.5|306.2|306|1165
1732203900000|2024-11-21 15:45:00|306.3|306.1|306.3|306|306.4|306.1|305.7|305.4|7008
1732204200000|2024-11-21 15:50:00|306.2|305.9|306.4|305.9|306.4|305.9|306.1|305.9|49
1732204500000|2024-11-21 15:55:00|306.7|306|307|306.5|307|306.8|306.7|306|3603
1732204800000|2024-11-21 16:00:00|307.1|306.6|306.9|306.7|307.1|306.7|306.8|306.6|733
1732205100000|2024-11-21 16:05:00|306.8|306.8|306.5|306.3|307.2|307.1|306.5|306.3|12892
1732205400000|2024-11-21 16:10:00|306.6|306.5|307.4|307.1|307.4|307.1|306.6|306.5|3162
1732205700000|2024-11-21 16:15:00|307.6|307.3|306.6|306.4|307.6|307.3|306.5|306.3|13995
1732206000000|2024-11-21 16:20:00|306.5|306.3|306.5|306.3|306.5|306.3|306.4|306.2|3517
1732206300000|2024-11-21 16:25:00|306.4|306.2|307.3|306.6|307.3|306.8|306.4|306.2|9526
1732262400000|2024-11-22 08:00:00|309.5|307.5|310.4|309|311.1|309|309.5|305.5|18432
1732262700000|2024-11-22 08:05:00|310.3|309.1|310.4|309.7|310.4|309.7|309.2|308.7|7123
1732263000000|2024-11-22 08:10:00|309.2|308.8|309.3|308.7|309.3|308.8|308.7|308.1|2156
1732263300000|2024-11-22 08:15:00|308.9|308.2|309.9|309.1|309.9|309.6|308.9|308.1|4301
1732263600000|2024-11-22 08:20:00|310|309.2|309.7|309|310.3|309.7|309.7|309|5628
1732263900000|2024-11-22 08:25:00|309.6|308.2|308.6|308.2|309.6|308.3|308.1|307.1|17187
1732264200000|2024-11-22 08:30:00|308.4|307.4|308.6|308.1|308.6|308.1|307.9|307.4|883
1732264500000|2024-11-22 08:35:00|308.7|308.2|308.7|308.3|308.7|308.3|308.6|308.2|1430
1732264800000|2024-11-22 08:40:00|308.6|308.2|307.8|307.3|308.7|308.6|307.8|307.3|8795
1732265100000|2024-11-22 08:45:00|307.7|307.4|307.9|307.5|308|307.6|307.6|307.4|4658
1732265400000|2024-11-22 08:50:00|||||||||119
1732265700000|2024-11-22 08:55:00|307.8|307.4|307.7|307.2|307.8|307.4|307.7|307.2|1111
1732266000000|2024-11-22 09:00:00|307.6|307|308.4|307.8|308.4|307.8|306.7|306.1|6869
1732266300000|2024-11-22 09:05:00|308.5|307.9|308.2|307.6|308.6|308.3|308|307.5|2036
1732266600000|2024-11-22 09:10:00|308.1|307|307.3|306.7|308.1|307|307.3|306.7|1498
1732266900000|2024-11-22 09:15:00|307.2|306.8|306.3|305.7|307.2|306.9|306.3|305.7|3850
1732267200000|2024-11-22 09:20:00|306.2|305.6|305.3|304.9|306.2|305.6|305|304.7|16048
1732267500000|2024-11-22 09:25:00|305.1|304.7|304.8|304.3|305.3|305|304.8|304.3|1916
1732267800000|2024-11-22 09:30:00|305.1|304.8|305|304.4|305.3|305.1|304.9|304.4|6548
1732268100000|2024-11-22 09:35:00|305.2|304.5|304.6|304.2|305.2|305|304.6|304.2|712
1732268400000|2024-11-22 09:40:00|304.4|304.1|304.5|304.1|304.9|304.4|304.4|304.1|10388
1732268700000|2024-11-22 09:45:00|304.6|304.3|305.1|304.6|305.1|304.8|304.6|304.3|2691
1732269000000|2024-11-22 09:50:00|305.2|304.7|305.8|305.5|306|305.7|305.2|304.7|6975
1732269300000|2024-11-22 09:55:00|305.7|305.3|305.7|305.5|306.2|306|305.7|305.3|6927
1732269600000|2024-11-22 10:00:00|305.8|305.4|306.6|306|306.7|306.5|305.6|305.4|8243
1732269900000|2024-11-22 10:05:00|306.7|306.1|306.4|306|306.7|306.3|306.4|306|5691
1732270200000|2024-11-22 10:10:00|306.2|305.8|306.2|305.9|306.2|305.9|306.2|305.7|3094
1732270500000|2024-11-22 10:15:00|306.1|305.8|306.6|306|306.7|306.4|306|305.8|10831
1732270800000|2024-11-22 10:20:00|306.5|306.1|306.4|306.3|306.5|306.3|306.4|306.1|19048
1732271100000|2024-11-22 10:25:00|306.3|306.1|306.4|305.9|306.4|306.2|306.1|305.8|2202
1732271400000|2024-11-22 10:30:00|306.6|306|306.6|306.2|306.6|306.3|306.6|306|999
1732271700000|2024-11-22 10:35:00|306.5|306.1|307.2|306.8|307.2|306.9|306.5|306.1|5843
1732272000000|2024-11-22 10:40:00|307.3|306.9|307.2|307|307.4|307.1|307.2|306.9|4605
1732272300000|2024-11-22 10:45:00|307.3|307.1|307.5|307.2|307.5|307.2|307.3|307.1|890
1732272600000|2024-11-22 10:50:00|307.4|307.1|307.5|307.1|307.5|307.4|307.4|307.1|2642
1732272900000|2024-11-22 10:55:00|307.4|306.9|307.2|306.9|307.4|306.9|307.2|306.9|2339
1732273200000|2024-11-22 11:00:00|307.1|306.7|307.9|307.6|307.9|307.6|307.1|306.7|7442
1732273500000|2024-11-22 11:05:00|308.1|307.7|308.1|307.7|308.3|308|308.1|307.7|8634
1732273800000|2024-11-22 11:10:00|308|307.6|307.8|307.4|308|307.6|307.8|307.4|729
1732274100000|2024-11-22 11:15:00|307.7|307.1|307.5|307.2|307.7|307.2|307.5|307.1|759
1732274400000|2024-11-22 11:20:00|307.3|307|307.3|307|307.3|307.1|307.3|307|1455
1732274700000|2024-11-22 11:25:00|307.5|307.2|307.4|307|307.5|307.2|307.4|307|11981
1732275000000|2024-11-22 11:30:00|307.5|307.1|307.6|307|307.6|307.1|307.5|307|68
1732275300000|2024-11-22 11:35:00|307.5|306.9|307.5|307|307.5|307|307.5|306.9|1551
1732275600000|2024-11-22 11:40:00|307.6|307.1|307.7|307.4|307.8|307.6|307.6|307.1|614
1732275900000|2024-11-22 11:45:00|307.6|307|307.4|307|307.6|307.1|307.4|306.9|135
1732276200000|2024-11-22 11:50:00|307.6|307.1|307.6|307.3|307.6|307.3|307.6|307.1|181
1732276500000|2024-11-22 11:55:00|307.2|306.9|307.2|306.9|307.2|306.9|307.2|306.9|4266
1732276800000|2024-11-22 12:00:00|307.1|306.8|307.2|307|307.4|307.2|307|306.8|12079
1732277100000|2024-11-22 12:05:00|307.1|306.9|306.7|306.3|307.1|306.9|306.7|306.3|3390
1732277400000|2024-11-22 12:10:00|306.6|306.2|306.7|306.2|306.7|306.2|306.6|306.2|523
1732277700000|2024-11-22 12:15:00|306.6|306.3|306.7|306.3|306.7|306.3|306.6|306.3|1839
1732278000000|2024-11-22 12:20:00|306.8|306.4|306.8|306.5|306.8|306.5|306.6|306.4|1984
1732278300000|2024-11-22 12:25:00|306.7|306.6|306.8|306.5|306.8|306.6|306.7|306.5|244
1732278600000|2024-11-22 12:30:00|306.6|306.2|306.6|306.2|306.6|306.2|306.6|306.2|828
1732278900000|2024-11-22 12:35:00|306.5|306.3|305.9|305.4|306.5|306.3|305.9|305.4|3728
1732279200000|2024-11-22 12:40:00|305.8|305.5|305.6|305.2|305.8|305.5|305.6|305.2|629
1732279500000|2024-11-22 12:45:00|305.5|305.1|305.3|305|305.5|305.1|305.3|305|246
1732279800000|2024-11-22 12:50:00|305.2|304.8|305.2|304.8|305.2|304.8|305.2|304.7|2211
1732280100000|2024-11-22 12:55:00|305.1|305|305.3|305|305.3|305|305.1|305|364
1732280400000|2024-11-22 13:00:00|305.2|305.1|305.3|305.2|305.3|305.2|304.7|304.5|13947
1732280700000|2024-11-22 13:05:00|305.5|305.4|305.7|305.4|306|305.7|305.5|305.4|3164
1732281000000|2024-11-22 13:10:00||305.3||305.4||305.4||305.3|2049
1732281300000|2024-11-22 13:15:00|305.5|305.3|305.3|305.1|305.6|305.3|305.1|304.8|1272
1732281600000|2024-11-22 13:20:00|305.4|305.2|306|305.8|306|305.8|305.4|305.2|2096
1732281900000|2024-11-22 13:25:00|306.1|305.9|305.9|305.4|306.2|305.9|305.9|305.4|921
1732282200000|2024-11-22 13:30:00||305.5||305.6||305.6||305.5|915
1732282500000|2024-11-22 13:35:00|305.7|305.4|305|304.6|305.7|305.4|305|304.6|2308
1732282800000|2024-11-22 13:40:00|304.9|304.5|304.8|304.6|305.1|304.8|304.5|304.1|9525
1732283100000|2024-11-22 13:45:00|304.7|304.4|304.4|304.2|304.8|304.4|303.7|303.4|16635
1732283400000|2024-11-22 13:50:00|304.3|304.1|304.4|304.2|304.5|304.3|304.2|304|5616
1732283700000|2024-11-22 13:55:00|304.3|304|304|303.8|304.3|304|304|303.8|17849
1732284000000|2024-11-22 14:00:00|303.9|303.7|303.5|303.4|303.9|303.7|303.5|303.2|7774
1732284300000|2024-11-22 14:05:00|303.3|303.3|303.5|303.2|303.5|303.3|303.2|303|10023
1732284600000|2024-11-22 14:10:00|303.2|303|301.9|301.7|303.2|303.1|301.8|301.6|18529
1732284900000|2024-11-22 14:15:00|301.8|301.6|301.5|301.2|302.1|301.7|301.5|301.2|13599
1732285200000|2024-11-22 14:20:00|301.2|301|301.1|300.9|301.2|301|301.1|300.9|5042
1732285500000|2024-11-22 14:25:00|301|300.7|301.4|301.1|302.1|301.9|300.7|300.6|51469
1732285800000|2024-11-22 14:30:00|301.3|300.9|300.7|300.5|301.3|300.9|300.5|300.3|7646
1732286100000|2024-11-22 14:35:00|300.8|300.6|302.8|302.5|302.8|302.5|300.6|300.4|10145
1732286400000|2024-11-22 14:40:00|303.2|302.6|306.1|305.8|307|306.6|303.2|302.6|35663
1732286700000|2024-11-22 14:45:00|306.4|305.9|308.1|307.6|308.2|307.6|306|305.7|15712
1732287000000|2024-11-22 14:50:00|307.8|307.7|307.6|307.3|308|307.7|307.1|306.9|5819
1732287300000|2024-11-22 14:55:00|307.9|307.7|310.5|309.7|311.1|309.7|307.9|307.7|16340
1732287600000|2024-11-22 15:00:00|310.4|310|309.3|309.1|310.6|310.3|309.2|309.1|3473
1732287900000|2024-11-22 15:05:00|309.5|309.3|310.3|310.1|310.3|310.1|309.3|308.7|19220
1732288200000|2024-11-22 15:10:00|310.1|309.9|309.1|308.9|310.1|309.9|309.1|308.9|20073
1732288500000|2024-11-22 15:15:00|309|308.8|310.6|310.5|310.6|310.5|309|308.8|10257
1732288800000|2024-11-22 15:20:00|310.9|310.6|311.1|310.8|311.2|310.8|310.6|310.3|38962
1732289100000|2024-11-22 15:25:00|310.8|310.6|311.9|311.2|313.8|313.3|310.8|310.6|39249
1732289400000|2024-11-22 15:30:00|311.8|311.3|310.6|310.2|311.8|311.4|310.6|310.1|7257
1732289700000|2024-11-22 15:35:00|310.4|310.3|310.5|310.1|310.7|310.4|309.8|309.6|7338
1732290000000|2024-11-22 15:40:00|310.1|309.9|309.2|308.9|310.1|309.9|309.2|308.9|8885
1732290300000|2024-11-22 15:45:00|309.1|308.8|308.3|308.2|309.5|309.4|308.3|308|5455
1732290600000|2024-11-22 15:50:00|308.2|308.1|308.3|308|308.4|308.2|308|307.8|6003
1732290900000|2024-11-22 15:55:00|308.2|307.5|306.6|306.4|308.2|307.5|306.6|306.4|5598
1732291200000|2024-11-22 16:00:00|306.5|306.5|305.9|305.8|306.5|306.5|305.7|305.4|16252
1732291500000|2024-11-22 16:05:00|305.8|305.6|305.3|305.1|305.9|305.7|304.8|304.6|10016
1732291800000|2024-11-22 16:10:00|305.2|304.9|305.6|305.5|305.6|305.5|305|304.8|19972
1732292100000|2024-11-22 16:15:00|306.1|305.9|305.2|304.9|306.2|306.1|304.9|304.8|12547
1732292400000|2024-11-22 16:20:00|305|305|305.3|305.1|305.4|305.3|304.9|304.7|14576
1732292700000|2024-11-22 16:25:00|305.4|305.2|306.4|306.1|306.4|306.2|305.3|305.1|18196
1732521600000|2024-11-25 08:00:00|308.3|303.4|312.9|310.9|314.7|311.5|307|303.4|19559
1732521900000|2024-11-25 08:05:00|312.8|311|312.1|310.2|312.9|311.7|312|310.2|5439
1732522200000|2024-11-25 08:10:00|313.2|310.3|313.8|312.8|313.8|312.8|313.2|310.3|5021
1732522500000|2024-11-25 08:15:00|313.3|311.8|311.8|310.5|313.8|312.6|311.8|310.4|12697
1732522800000|2024-11-25 08:20:00|311.7|310.6|311.2|310|311.7|310.6|311.2|310|4377
1732523100000|2024-11-25 08:25:00|311.1|309.8|309.9|308.9|311.1|309.8|309.9|308.8|3248
1732523400000|2024-11-25 08:30:00|309.5|308.8|310.1|309.3|310.1|309.3|308.7|307.8|5549
1732523700000|2024-11-25 08:35:00|310.7|309.8|311.9|310.3|311.9|310.3|310.7|309.8|5536
1732524000000|2024-11-25 08:40:00|311.8|310.4|312.1|310.9|312.1|310.9|311.8|310.4|1275
1732524300000|2024-11-25 08:45:00|312.3|311.1|312.3|311.4|312.5|311.4|312.3|311.1|1083
1732524600000|2024-11-25 08:50:00|312.1|311.5|312.3|311.4|313|311.9|311.7|311|3864
1732524900000|2024-11-25 08:55:00|312.9|311.9|313.1|312.4|313.4|312.6|312.9|311.9|2236
1732525200000|2024-11-25 09:00:00|313|312.1|312.4|311.7|313|312.1|312.1|311.3|2265
1732525500000|2024-11-25 09:05:00|312.7|311.9|313|312.4|313|312.4|312.7|311.8|2044
1732525800000|2024-11-25 09:10:00||312.6||312.4||312.8||312.4|10
1732526100000|2024-11-25 09:15:00|312.9|312.7|313.8|313.2|314.2|313.5|312.9|312.7|8606
1732526400000|2024-11-25 09:20:00|313.7|313.1|313.7|313.1|314.1|313.5|313.6|313|4441
1732526700000|2024-11-25 09:25:00|313.6|312.9|313.7|313|313.9|313.3|313.4|312.8|3878
1732527000000|2024-11-25 09:30:00|313.8||314||314.1||313.8||548
1732527300000|2024-11-25 09:35:00|314.2|313.1|314.2|313.2|314.3|313.2|314.2|313.1|1072
1732527600000|2024-11-25 09:40:00|314.3|313.4|317.6|317|317.6|317|314.2|313.4|2782
1732527900000|2024-11-25 09:45:00|318.1|317.3|321.4|320.4|321.8|321|318.1|317.3|27148
1732528200000|2024-11-25 09:50:00|322.8|320.5|321.9|321.2|323.3|322.2|321.6|320.5|13176
1732528500000|2024-11-25 09:55:00|322|320.5|319.5|318.4|322|320.5|319.5|318.4|16528
1732528800000|2024-11-25 10:00:00|319.8|318.9|320.6|319.8|320.6|319.8|319.8|318.9|6343
1732529100000|2024-11-25 10:05:00|319.7|319|319.2|318.2|319.7|319|319.2|318.1|31363
1732529400000|2024-11-25 10:10:00|319.1|319|319.3|318.3|319.3|319|317.9|317.2|11433
1732529700000|2024-11-25 10:15:00|319.2|318.4|319.1|318.4|319.3|318.7|318.6|318.2|4945
1732530000000|2024-11-25 10:20:00|319|318.5|318.9|318|319|318.5|318.3|317.9|2371
1732530300000|2024-11-25 10:25:00|319|318.5|317.5|316.7|319|318.5|317.5|316.7|15202
1732530600000|2024-11-25 10:30:00|318.1|316.8|318.4|317.6|318.4|317.6|318.1|316.8|4302
1732530900000|2024-11-25 10:35:00|318.5|317.7|318.6|317.8|318.6|317.8|318.5|317.7|13424
1732531200000|2024-11-25 10:40:00|318.5|317.6|317.1|316.3|318.5|318|317.1|316.3|2687
1732531500000|2024-11-25 10:45:00|317|316|316.6|315.9|317|316|316.6|315.9|6070
1732531800000|2024-11-25 10:50:00|316.3|315.7|316|315.2|316.5|316.1|316|315.2|1926
1732532100000|2024-11-25 10:55:00|317.2|316.3|318|317.5|318.3|317.8|317.1|316.3|8001
1732532400000|2024-11-25 11:00:00|318.3|317.4|317.3|316.6|318.3|317.4|317.3|316.6|1413
1732532700000|2024-11-25 11:05:00|317.6|316.8|317.3|316.8|317.6|316.8|317.3|316.8|570
1732533000000|2024-11-25 11:10:00|317.8|317.1|317.5|316.8|318|317.4|317.4|316.8|6883
1732533300000|2024-11-25 11:15:00|317.6|316.9|317.5|316.8|317.8|317.1|317.5|316.8|1632
1732533600000|2024-11-25 11:20:00|317.8|316.9|317.7|317.2|317.8|317.2|317.7|316.9|293
1732533900000|2024-11-25 11:25:00|317.6|317|317.8|317.3|317.8|317.3|317.4|316.9|3550
1732534200000|2024-11-25 11:30:00|317.9|317.4|318|317.5|318|317.5|317.9|317.4|138
1732534500000|2024-11-25 11:35:00|318.3|317.6|318.3|317.7|318.3|317.7|318.3|317.6|7971
1732534800000|2024-11-25 11:40:00|318.7|317.8|319|318.4|319.1|318.4|318.7|317.8|1890
1732535100000|2024-11-25 11:45:00|318.9||318.9||318.9||318.9||673
1732535400000|2024-11-25 11:50:00|319|318.5|319|318.4|319|318.5|319|318.4|1578
1732535700000|2024-11-25 11:55:00|318.8|318.5|319|318.5|319.1|318.5|318.7|318.5|2976
1732536000000|2024-11-25 12:00:00|318.9|318.6|320|319.1|320|319.1|318.9|318.6|5119
1732536300000|2024-11-25 12:05:00|320.1||320.1||320.1||320.1||650
1732536600000|2024-11-25 12:10:00|320|319.6|320.3|319.5|320.3|319.9|319.8|319.4|7772
1732536900000|2024-11-25 12:15:00|320.7|319.9|320.9|320|320.9|320|320.7|319.9|2113
1732537200000|2024-11-25 12:20:00|320.7|320.1|320.1|319.6|320.8|320.3|320|319.6|5910
1732537500000|2024-11-25 12:25:00|319.8|319.3|320.1|319.6|320.3|319.7|319.3|319|3062
1732537800000|2024-11-25 12:30:00|320.5|319.9|319.6|319|320.5|319.9|319.6|319|6176
1732538100000|2024-11-25 12:35:00|319.8|319.2|320.5|319.8|320.6|319.9|319.6|319|10076
1732538400000|2024-11-25 12:40:00|320.4|319.6|321.4|320.8|321.7|320.8|320.4|319.6|2031
1732538700000|2024-11-25 12:45:00|321.2|320.7|321.3|320.8|321.7|321.1|321|320.5|8266
1732539000000|2024-11-25 12:50:00|321.8|321.2|321.3|320.6|322.3|321.6|321|320.5|20944
1732539300000|2024-11-25 12:55:00|321.2|320.9|321.9|321.3|321.9|321.4|321.1|320.8|32320
1732539600000|2024-11-25 13:00:00|322||321.9||322.1||321.9||870
1732539900000|2024-11-25 13:05:00|321.8|321.2|321.2|320.6|321.8|321.2|321|320.5|3757
1732540200000|2024-11-25 13:10:00|321.1|320.4|320.8|320.4|321.1|320.4|320.8|320.4|361
1732540500000|2024-11-25 13:15:00|321.2|320.8|321.8|321.3|321.8|321.3|321.2|320.8|3059
1732540800000|2024-11-25 13:20:00|322.3|321.8|323.8|323.2|323.8|323.2|322.3|321.8|17705
1732541100000|2024-11-25 13:25:00|324|323.3|325.8|325.2|326.8|326.5|324|323.3|30813
1732541400000|2024-11-25 13:30:00|326|325.5|326.9|326.4|326.9|326.4|325.8|325.5|9449
1732541700000|2024-11-25 13:35:00|327.4|326.6|328.4|327.7|328.6|328|326.8|326.4|23806
1732542000000|2024-11-25 13:40:00|328.3|327.8|328.3|327.9|328.8|328|328.3|327.6|54505
1732542300000|2024-11-25 13:45:00|328.2|327.7|328|327.3|328.6|328|327.6|327.3|18476
1732542600000|2024-11-25 13:50:00|327.8|327.2|328.3|327.5|328.3|327.6|326.7|325.9|20515
1732542900000|2024-11-25 13:55:00|328.2|327.6|328|327.7|328.2|327.7|328|327.6|1362
1732543200000|2024-11-25 14:00:00|328.3|327.9|327.2|326.7|328.3|328|327|326.3|6084
1732543500000|2024-11-25 14:05:00|326.9|326.6|328.3|327.5|328.3|327.5|326.9|326.4|6360
1732543800000|2024-11-25 14:10:00|328.2|328.6|328.8|328.4|329.8|329.3|328.1|327.7|7726
1732544100000|2024-11-25 14:15:00|328.7|327.8|329.3|329|329.7|329.1|328.6|327.7|12220
1732544400000|2024-11-25 14:20:00|329.5|329.2|328.7|328|329.8|329.3|328.3|327.9|14502
1732544700000|2024-11-25 14:25:00|328.6|327.8|329.5|329|329.5|329.4|328.2|327.8|35499
1732545000000|2024-11-25 14:30:00|330|329.6|331.7|330.9|331.7|330.9|329.3|329|52895
1732545300000|2024-11-25 14:35:00|332.1|331|332.9|332.3|333.7|333.1|331.8|331|22614
1732545600000|2024-11-25 14:40:00|332.6|332.4|333.6|333.1|334.5|333.8|332.6|332.3|15504
1732545900000|2024-11-25 14:45:00|333.7|333|331.4|330.9|333.7|333.3|331.4|330.9|11280
1732546200000|2024-11-25 14:50:00|331.3|330|329.6|329.2|331.3|330|329.3|328.9|31377
1732546500000|2024-11-25 14:55:00|329.5|327.3|326|325.6|329.5|328.2|325.5|324.9|13496
1732546800000|2024-11-25 15:00:00|326.1|325.4|325.7|325.1|326.1|325.6|324.9|324.4|11919
1732547100000|2024-11-25 15:05:00|325.5|325.3|326.1|325.7|326.4|325.9|325.5|325.1|6000
1732547400000|2024-11-25 15:10:00|326|325.4|325.2|324.8|326|325.4|324.4|324.1|7224
1732547700000|2024-11-25 15:15:00|325.1|324.9|324.9|324.4|326.6|326.3|324.9|324.4|5604
1732548000000|2024-11-25 15:20:00|324.8|324.3|326.9|326.3|326.9|326.3|324.6|324.3|8094
1732548300000|2024-11-25 15:25:00|327.2|326.7|328.3|328|328.6|328|327.2|326.7|2911
1732548600000|2024-11-25 15:30:00|328|327.9|329.1|328.6|329.2|328.7|327.8|327.4|4198
1732548900000|2024-11-25 15:35:00|328.9|328.4|329.1|328.4|330.3|329.9|328.9|328.3|9060
1732549200000|2024-11-25 15:40:00|329|328.5|329|328.5|329|328.5|329|328.5|153
1732549500000|2024-11-25 15:45:00|328.6|328.6|328.4|328|328.6|328.7|328.2|327.8|7046
1732549800000|2024-11-25 15:50:00|328.5|328.1|328.7|328.4|328.7|328.4|328.1|327.8|6195
1732550100000|2024-11-25 15:55:00|328.5|328.3|329.3|329|329.3|329.1|328.4|328.1|10725
1732550400000|2024-11-25 16:00:00|329.2|328.9|330.2|329.9|330.6|330.4|329.1|328.8|46183
1732550700000|2024-11-25 16:05:00|330.3|329.8|331.4|331|331.5|331.3|330.2|329.8|15528
1732551000000|2024-11-25 16:10:00|331.3|330.6|330.8|330.4|331.3|330.9|330.4|330|9399
1732551300000|2024-11-25 16:15:00|330.9|330.6|332.4|331.9|332.4|331.9|330.5|330.3|15491
1732551600000|2024-11-25 16:20:00|332.9|332|333|332.5|334|333.6|332|331.8|69572
1732551900000|2024-11-25 16:25:00|332.7|332.6|332.3|329.6|333.8|333.2|331.9|329.6|14916
1732521600000|2024-11-25 08:00:00|308.3|303.4|312.9|310.9|314.7|311.5|307|303.4|19559
1732521900000|2024-11-25 08:05:00|312.8|311|312.1|310.2|312.9|311.7|312|310.2|5439
1732522200000|2024-11-25 08:10:00|313.2|310.3|313.8|312.8|313.8|312.8|313.2|310.3|5021
1732522500000|2024-11-25 08:15:00|313.3|311.8|311.8|310.5|313.8|312.6|311.8|310.4|12697
1732522800000|2024-11-25 08:20:00|311.7|310.6|311.2|310|311.7|310.6|311.2|310|4377
1732523100000|2024-11-25 08:25:00|311.1|309.8|309.9|308.9|311.1|309.8|309.9|308.8|3248
1732523400000|2024-11-25 08:30:00|309.5|308.8|310.1|309.3|310.1|309.3|308.7|307.8|5549
1732523700000|2024-11-25 08:35:00|310.7|309.8|311.9|310.3|311.9|310.3|310.7|309.8|5536
1732524000000|2024-11-25 08:40:00|311.8|310.4|312.1|310.9|312.1|310.9|311.8|310.4|1275
1732524300000|2024-11-25 08:45:00|312.3|311.1|312.3|311.4|312.5|311.4|312.3|311.1|1083
1732524600000|2024-11-25 08:50:00|312.1|311.5|312.3|311.4|313|311.9|311.7|311|3864
1732524900000|2024-11-25 08:55:00|312.9|311.9|313.1|312.4|313.4|312.6|312.9|311.9|2236
1732525200000|2024-11-25 09:00:00|313|312.1|312.4|311.7|313|312.1|312.1|311.3|2265
1732525500000|2024-11-25 09:05:00|312.7|311.9|313|312.4|313|312.4|312.7|311.8|2044
1732525800000|2024-11-25 09:10:00||312.6||312.4||312.8||312.4|10
1732526100000|2024-11-25 09:15:00|312.9|312.7|313.8|313.2|314.2|313.5|312.9|312.7|8606
1732526400000|2024-11-25 09:20:00|313.7|313.1|313.7|313.1|314.1|313.5|313.6|313|4441
1732526700000|2024-11-25 09:25:00|313.6|312.9|313.7|313|313.9|313.3|313.4|312.8|3878
1732527000000|2024-11-25 09:30:00|313.8||314||314.1||313.8||548
1732527300000|2024-11-25 09:35:00|314.2|313.1|314.2|313.2|314.3|313.2|314.2|313.1|1072
1732527600000|2024-11-25 09:40:00|314.3|313.4|317.6|317|317.6|317|314.2|313.4|2782
1732527900000|2024-11-25 09:45:00|318.1|317.3|321.4|320.4|321.8|321|318.1|317.3|27148
1732528200000|2024-11-25 09:50:00|322.8|320.5|321.9|321.2|323.3|322.2|321.6|320.5|13176
1732528500000|2024-11-25 09:55:00|322|320.5|319.5|318.4|322|320.5|319.5|318.4|16528
1732528800000|2024-11-25 10:00:00|319.8|318.9|320.6|319.8|320.6|319.8|319.8|318.9|6343
1732529100000|2024-11-25 10:05:00|319.7|319|319.2|318.2|319.7|319|319.2|318.1|31363
1732529400000|2024-11-25 10:10:00|319.1|319|319.3|318.3|319.3|319|317.9|317.2|11433
1732529700000|2024-11-25 10:15:00|319.2|318.4|319.1|318.4|319.3|318.7|318.6|318.2|4945
1732530000000|2024-11-25 10:20:00|319|318.5|318.9|318|319|318.5|318.3|317.9|2371
1732530300000|2024-11-25 10:25:00|319|318.5|317.5|316.7|319|318.5|317.5|316.7|15202
1732530600000|2024-11-25 10:30:00|318.1|316.8|318.4|317.6|318.4|317.6|318.1|316.8|4302
1732530900000|2024-11-25 10:35:00|318.5|317.7|318.6|317.8|318.6|317.8|318.5|317.7|13424
1732531200000|2024-11-25 10:40:00|318.5|317.6|317.1|316.3|318.5|318|317.1|316.3|2687
1732531500000|2024-11-25 10:45:00|317|316|316.6|315.9|317|316|316.6|315.9|6070
1732531800000|2024-11-25 10:50:00|316.3|315.7|316|315.2|316.5|316.1|316|315.2|1926
1732532100000|2024-11-25 10:55:00|317.2|316.3|318|317.5|318.3|317.8|317.1|316.3|8001
1732532400000|2024-11-25 11:00:00|318.3|317.4|317.3|316.6|318.3|317.4|317.3|316.6|1413
1732532700000|2024-11-25 11:05:00|317.6|316.8|317.3|316.8|317.6|316.8|317.3|316.8|570
1732533000000|2024-11-25 11:10:00|317.8|317.1|317.5|316.8|318|317.4|317.4|316.8|6883
1732533300000|2024-11-25 11:15:00|317.6|316.9|317.5|316.8|317.8|317.1|317.5|316.8|1632
1732533600000|2024-11-25 11:20:00|317.8|316.9|317.7|317.2|317.8|317.2|317.7|316.9|293
1732533900000|2024-11-25 11:25:00|317.6|317|317.8|317.3|317.8|317.3|317.4|316.9|3550
1732534200000|2024-11-25 11:30:00|317.9|317.4|318|317.5|318|317.5|317.9|317.4|138
1732534500000|2024-11-25 11:35:00|318.3|317.6|318.3|317.7|318.3|317.7|318.3|317.6|7971
1732534800000|2024-11-25 11:40:00|318.7|317.8|319|318.4|319.1|318.4|318.7|317.8|1890
1732535100000|2024-11-25 11:45:00|318.9||318.9||318.9||318.9||673
1732535400000|2024-11-25 11:50:00|319|318.5|319|318.4|319|318.5|319|318.4|1578
1732535700000|2024-11-25 11:55:00|318.8|318.5|319|318.5|319.1|318.5|318.7|318.5|2976
1732536000000|2024-11-25 12:00:00|318.9|318.6|320|319.1|320|319.1|318.9|318.6|5119
1732536300000|2024-11-25 12:05:00|320.1||320.1||320.1||320.1||650
1732536600000|2024-11-25 12:10:00|320|319.6|320.3|319.5|320.3|319.9|319.8|319.4|7772
1732536900000|2024-11-25 12:15:00|320.7|319.9|320.9|320|320.9|320|320.7|319.9|2113
1732537200000|2024-11-25 12:20:00|320.7|320.1|320.1|319.6|320.8|320.3|320|319.6|5910
1732537500000|2024-11-25 12:25:00|319.8|319.3|320.1|319.6|320.3|319.7|319.3|319|3062
1732537800000|2024-11-25 12:30:00|320.5|319.9|319.6|319|320.5|319.9|319.6|319|6176
1732538100000|2024-11-25 12:35:00|319.8|319.2|320.5|319.8|320.6|319.9|319.6|319|10076
1732538400000|2024-11-25 12:40:00|320.4|319.6|321.4|320.8|321.7|320.8|320.4|319.6|2031
1732538700000|2024-11-25 12:45:00|321.2|320.7|321.3|320.8|321.7|321.1|321|320.5|8266
1732539000000|2024-11-25 12:50:00|321.8|321.2|321.3|320.6|322.3|321.6|321|320.5|20944
1732539300000|2024-11-25 12:55:00|321.2|320.9|321.9|321.3|321.9|321.4|321.1|320.8|32320
1732539600000|2024-11-25 13:00:00|322||321.9||322.1||321.9||870
1732539900000|2024-11-25 13:05:00|321.8|321.2|321.2|320.6|321.8|321.2|321|320.5|3757
1732540200000|2024-11-25 13:10:00|321.1|320.4|320.8|320.4|321.1|320.4|320.8|320.4|361
1732540500000|2024-11-25 13:15:00|321.2|320.8|321.8|321.3|321.8|321.3|321.2|320.8|3059
1732540800000|2024-11-25 13:20:00|322.3|321.8|323.8|323.2|323.8|323.2|322.3|321.8|17705
1732541100000|2024-11-25 13:25:00|324|323.3|325.8|325.2|326.8|326.5|324|323.3|30813
1732541400000|2024-11-25 13:30:00|326|325.5|326.9|326.4|326.9|326.4|325.8|325.5|9449
1732541700000|2024-11-25 13:35:00|327.4|326.6|328.4|327.7|328.6|328|326.8|326.4|23806
1732542000000|2024-11-25 13:40:00|328.3|327.8|328.3|327.9|328.8|328|328.3|327.6|54505
1732542300000|2024-11-25 13:45:00|328.2|327.7|328|327.3|328.6|328|327.6|327.3|18476
1732542600000|2024-11-25 13:50:00|327.8|327.2|328.3|327.5|328.3|327.6|326.7|325.9|20515
1732542900000|2024-11-25 13:55:00|328.2|327.6|328|327.7|328.2|327.7|328|327.6|1362
1732543200000|2024-11-25 14:00:00|328.3|327.9|327.2|326.7|328.3|328|327|326.3|6084
1732543500000|2024-11-25 14:05:00|326.9|326.6|328.3|327.5|328.3|327.5|326.9|326.4|6360
1732543800000|2024-11-25 14:10:00|328.2|328.6|328.8|328.4|329.8|329.3|328.1|327.7|7726
1732544100000|2024-11-25 14:15:00|328.7|327.8|329.3|329|329.7|329.1|328.6|327.7|12220
1732544400000|2024-11-25 14:20:00|329.5|329.2|328.7|328|329.8|329.3|328.3|327.9|14502
1732544700000|2024-11-25 14:25:00|328.6|327.8|329.5|329|329.5|329.4|328.2|327.8|35499
1732545000000|2024-11-25 14:30:00|330|329.6|331.7|330.9|331.7|330.9|329.3|329|52895
1732545300000|2024-11-25 14:35:00|332.1|331|332.9|332.3|333.7|333.1|331.8|331|22614
1732545600000|2024-11-25 14:40:00|332.6|332.4|333.6|333.1|334.5|333.8|332.6|332.3|15504
1732545900000|2024-11-25 14:45:00|333.7|333|331.4|330.9|333.7|333.3|331.4|330.9|11280
1732546200000|2024-11-25 14:50:00|331.3|330|329.6|329.2|331.3|330|329.3|328.9|31377
1732546500000|2024-11-25 14:55:00|329.5|327.3|326|325.6|329.5|328.2|325.5|324.9|13496
1732546800000|2024-11-25 15:00:00|326.1|325.4|325.7|325.1|326.1|325.6|324.9|324.4|11919
1732547100000|2024-11-25 15:05:00|325.5|325.3|326.1|325.7|326.4|325.9|325.5|325.1|6000
1732547400000|2024-11-25 15:10:00|326|325.4|325.2|324.8|326|325.4|324.4|324.1|7224
1732547700000|2024-11-25 15:15:00|325.1|324.9|324.9|324.4|326.6|326.3|324.9|324.4|5604
1732548000000|2024-11-25 15:20:00|324.8|324.3|326.9|326.3|326.9|326.3|324.6|324.3|8094
1732548300000|2024-11-25 15:25:00|327.2|326.7|328.3|328|328.6|328|327.2|326.7|2911
1732548600000|2024-11-25 15:30:00|328|327.9|329.1|328.6|329.2|328.7|327.8|327.4|4198
1732548900000|2024-11-25 15:35:00|328.9|328.4|329.1|328.4|330.3|329.9|328.9|328.3|9060
1732549200000|2024-11-25 15:40:00|329|328.5|329|328.5|329|328.5|329|328.5|153
1732549500000|2024-11-25 15:45:00|328.6|328.6|328.4|328|328.6|328.7|328.2|327.8|7046
1732549800000|2024-11-25 15:50:00|328.5|328.1|328.7|328.4|328.7|328.4|328.1|327.8|6195
1732550100000|2024-11-25 15:55:00|328.5|328.3|329.3|329|329.3|329.1|328.4|328.1|10725
1732550400000|2024-11-25 16:00:00|329.2|328.9|330.2|329.9|330.6|330.4|329.1|328.8|46183
1732550700000|2024-11-25 16:05:00|330.3|329.8|331.4|331|331.5|331.3|330.2|329.8|15528
1732551000000|2024-11-25 16:10:00|331.3|330.6|330.8|330.4|331.3|330.9|330.4|330|9399
1732551300000|2024-11-25 16:15:00|330.9|330.6|332.4|331.9|332.4|331.9|330.5|330.3|15491
1732551600000|2024-11-25 16:20:00|332.9|332|333|332.5|334|333.6|332|331.8|69572
1732551900000|2024-11-25 16:25:00|332.7|332.6|332.3|329.6|333.8|333.2|331.9|329.6|14916
1732608000000|2024-11-26 08:00:00|331.4|324.7|325.8|324.2|331.4|325|322.4|320.1|31261
1732608300000|2024-11-26 08:05:00|326|324.3|324.5|323.8|326.5|324.9|324.5|323.8|12018
1732608600000|2024-11-26 08:10:00|324.6|323.3|322.9|321.9|324.6|323.3|322.9|321.9|903
1732608900000|2024-11-26 08:15:00|||||||||525
1732609200000|2024-11-26 08:20:00|322.2|321.3|321.9|320.7|322.2|321.3|321.9|320.7|737
1732609500000|2024-11-26 08:25:00|321.8|320.8|321.8|320.7|321.8|320.8|321.8|320.7|1633
1732609800000|2024-11-26 08:30:00|321|321.7|322.1|321.3|322.1|321.7|321|321.2|1941
1732610100000|2024-11-26 08:35:00|322|321.4|322.3|321.8|322.4|321.8|321.9|321|6537
1732610400000|2024-11-26 08:40:00|322.5|322|323|322.6|323|322.6|322.1|321.8|16612
1732610700000|2024-11-26 08:45:00|323.5|323|324.4|323.6|324.4|323.6|323.4|322.8|3300
1732611000000|2024-11-26 08:50:00|324.3|323.7|323.3|322.8|324.3|323.7|323.3|322.8|3618
1732611300000|2024-11-26 08:55:00|323.2|322.4|323|322.5|323.2|322.5|322.8|322.4|1259
1732611600000|2024-11-26 09:00:00|323.1|322.7|325.9|325.3|326|325.3|323.1|322.7|9215
1732611900000|2024-11-26 09:05:00|326|325|325.5|325.1|326|325.3|324.9|324.6|32624
1732612200000|2024-11-26 09:10:00|325.8|325.3|325.4|325|325.8|325.3|325.4|325|3863
1732612500000|2024-11-26 09:15:00|324.9|325.1|326|325.7|326.2|325.7|324.8|324.6|5859
1732612800000|2024-11-26 09:20:00|325.8|325.3|325.7|325.3|326.3|326|325.4|325.1|5325
1732613100000|2024-11-26 09:25:00|325.8|325.5|325.6|325.1|326|325.6|325.6|325.1|916
1732613400000|2024-11-26 09:30:00|325.7|325.2|325.4|324.8|325.8|325.2|325.3|324.7|1122
1732613700000|2024-11-26 09:35:00|325.5|324.7|326.3|325.9|326.3|325.9|325.5|324.7|1041
1732614000000|2024-11-26 09:40:00|326.1|325.5|325.9|325.3|326.2|325.5|325.9|325.3|1636
1732614300000|2024-11-26 09:45:00|325.3|324.7|325.1|324.5|325.3|324.8|324.8|324.3|1334
1732614600000|2024-11-26 09:50:00|324.4|323.7|323|322.2|324.4|323.7|323|322.2|3381
1732614900000|2024-11-26 09:55:00|322.9|322.7|324.9|324.6|325|324.6|322.9|322.7|5162
1732615200000|2024-11-26 10:00:00|325|324.7|326.1|325.7|326.3|325.9|325|324.7|11050
1732615500000|2024-11-26 10:05:00|325.9|325.3|325.6|325.1|325.9|325.3|325.5|325.1|1637
1732615800000|2024-11-26 10:10:00|325.5|325.2|325.4|325.1|325.5|325.3|325.4|325.1|686
1732616100000|2024-11-26 10:15:00|325.6|324.8|324.9|324.5|325.6|324.8|324.9|324.5|671
1732616400000|2024-11-26 10:20:00|324.8|324.3|324.6|324|324.8|324.3|324.6|323.9|475
1732616700000|2024-11-26 10:25:00|324.3|323.9|323.7|323.3|324.3|323.9|323.7|323.3|3482
1732617000000|2024-11-26 10:30:00|323.6|323.1|323.5|323|323.6|323.1|323.5|323|134
1732617300000|2024-11-26 10:35:00|323.3|322.8|322.9|322.4|323.3|322.8|322.9|322.4|6018
1732617600000|2024-11-26 10:40:00|322.8|322.2|322.6|322.2|322.8|322.2|322.2|321.7|2104
1732617900000|2024-11-26 10:45:00|322.9|322.3|323.8|323.3|324.3|323.9|322.9|322.3|43791
1732618200000|2024-11-26 10:50:00|324.1|323.6|323.3|322.9|324.1|323.7|323.3|322.7|2405
1732618500000|2024-11-26 10:55:00|||||||||2
1732618800000|2024-11-26 11:00:00|323.2|323.3|323.5|323.3|323.5|323.3|323.1|323.2|3128
1732619100000|2024-11-26 11:05:00|323.6|323.4|324.2|323.8|324.6|324.4|323.6|323.4|4952
1732619400000|2024-11-26 11:10:00|324|323.9|324|323.6|324.2|323.9|323.8|323.6|351
1732619700000|2024-11-26 11:15:00|324.1|323.8|324.2|323.8|324.3|324|324.1|323.8|305
1732620000000|2024-11-26 11:20:00|324.1||324.1||324.1||324.1||587
1732620300000|2024-11-26 11:25:00|324.2|323.9|324.6|324.2|324.6|324.4|324.2|323.9|597
1732620600000|2024-11-26 11:30:00|324.7|324.4|324.2|324|324.7|324.4|324.2|324|1310
1732620900000|2024-11-26 11:35:00|324.3|324.1|324.3|324.1|324.3|324.1|324.3|324.1|121
1732621200000|2024-11-26 11:40:00|324.5|324.2|325.4|324.9|325.4|324.9|324.5|324.2|1438
1732621500000|2024-11-26 11:45:00|324.7|325|324.6|324.3|324.7|325|324.6|324.3|314
1732621800000|2024-11-26 11:50:00|324.7|324.4|325.2|324.8|325.3|325|324.6|324.4|3150
1732622100000|2024-11-26 11:55:00|325.3|324.9|325.3|325.1|325.3|325.1|325.3|324.9|521
1732622400000|2024-11-26 12:00:00|325.2|325.2|325.9|325.4|325.9|325.4|325.1|324.9|864
1732622700000|2024-11-26 12:05:00|325.8|325.3|325.1|324.7|325.8|325.4|325.1|324.7|413
1732623000000|2024-11-26 12:10:00|325.3|325.2|325.7|325.3|325.7|325.3|325|324.8|2516
1732623300000|2024-11-26 12:15:00|326.2|325.8|326.3|325.6|326.3|325.8|326|325.6|5913
1732623600000|2024-11-26 12:20:00|326.4|326.1|326.3|325.8|326.7|326.6|326.3|325.8|2849
1732623900000|2024-11-26 12:25:00|326.4|325.9|325.8|325.3|326.4|325.9|325.8|325.3|663
1732624200000|2024-11-26 12:30:00|326.4|325.4|325.9|325.3|326.7|326.4|325.9|325.3|1035
1732624500000|2024-11-26 12:35:00|325.5|325.1|325.2|324.7|325.5|325.1|325.2|324.7|1122
1732624800000|2024-11-26 12:40:00|325.4|324.9|325.8|325.5|325.8|325.5|325.4|324.9|1114
1732625100000|2024-11-26 12:45:00|325.7|325.4|325.7|325.4|325.7|325.4|325.7|325.4|134
1732625400000|2024-11-26 12:50:00|325.8|325.5|325.8|325.4|325.8|325.6|325.7|325.3|341
1732625700000|2024-11-26 12:55:00|325.7|325.3|325.8|325.4|325.8|325.4|325.7|325.3|96
1732626000000|2024-11-26 13:00:00|325.6|325.3|325|324.6|325.7|325.6|325|324.6|3697
1732626300000|2024-11-26 13:05:00|325.1|324.7|325.1|324.7|325.1|324.7|325.1|324.7|546
1732626600000|2024-11-26 13:10:00|324.9|324.5|325|324.7|325.1|324.9|324.7|324.3|2127
1732626900000|2024-11-26 13:15:00|325.1|324.8|325.1|324.7|325.9|325.5|324.9|324.7|3422
1732627200000|2024-11-26 13:20:00|324.9|324.8|324.4|324|325|324.8|324.4|324|4537
1732627500000|2024-11-26 13:25:00|324.5|324.1|324.5|324|324.7|324.3|324.5|324|1023
1732627800000|2024-11-26 13:30:00|324.6|324.1|324.8|324.5|324.8|324.6|324.4|324.1|8697
1732628100000|2024-11-26 13:35:00|324.6|324.6|325.3|325|325.3|325|324.6|324.5|502
1732628400000|2024-11-26 13:40:00|325.4|325.1|325.3|324.9|326.2|326|325.2|324.9|33666
1732628700000|2024-11-26 13:45:00|325.1|324.7|324.6|323.8|325.1|324.7|324.6|323.8|10453
1732629000000|2024-11-26 13:50:00|324.5|323.7|324.5|323.7|324.5|323.7|324.5|323.7|510
1732629300000|2024-11-26 13:55:00|324.1|323.6|324.2|323.9|324.3|324|324|323.6|1699
1732629600000|2024-11-26 14:00:00|324.3|324|324.3|323.9|324.3|324|324.3|323.9|206
1732629900000|2024-11-26 14:05:00|324.4|324|324.5|324.2|324.5|324.3|324.2|323.9|4202
1732630200000|2024-11-26 14:10:00|324.6|324.3|324.7|324.6|324.9|324.7|324.6|324.3|3216
1732630500000|2024-11-26 14:15:00|324.5|324.2|324.6|324.4|324.6|324.4|324.5|324.2|1537
1732630800000|2024-11-26 14:20:00|324.3|324.2|324.1|323.9|324.3|324.2|324.1|323.9|703
1732631100000|2024-11-26 14:25:00|324.4|324|324.3|323.9|324.4|324.2|324.2|323.9|3297
1732631400000|2024-11-26 14:30:00|323.9|323.7|325.1|324.8|325.2|324.9|323.9|323.7|3605
1732631700000|2024-11-26 14:35:00|325.2|324.7|323.7|323.1|325.2|324.9|323.7|323.1|36229
1732632000000|2024-11-26 14:40:00|323.6|323.2|323.4|323.1|323.6|323.2|323.4|323.1|232
1732632300000|2024-11-26 14:45:00|323.1|322.6|323.1|322.6|323.4|323.1|323.1|322.6|1293
1732632600000|2024-11-26 14:50:00|322.7|322.3|322.3|322|322.7|322.3|322.1|321.6|10049
1732632900000|2024-11-26 14:55:00|322|321.8|322.2|321.8|323|322.7|321.8|321.3|11496
1732633200000|2024-11-26 15:00:00|322|321.5|321.8|321.3|322.2|321.9|321.4|321.2|6286
1732633500000|2024-11-26 15:05:00|321.3|321.4|320.8|320.3|321.3|321.5|320.8|320.3|4071
1732633800000|2024-11-26 15:10:00|320.7|320.1|321.7|321.3|321.7|321.4|320.1|319.7|20316
1732634100000|2024-11-26 15:15:00|321.6|321.4|321.3|320.8|321.6|321.4|321.2|320.7|8056
1732634400000|2024-11-26 15:20:00|321.4|320.9|320.8|320.4|321.4|321|320.8|320.3|3568
1732634700000|2024-11-26 15:25:00|320.7|320.6|320.8|320.4|321.1|320.6|320.6|320.2|3262
1732635000000|2024-11-26 15:30:00|320.7|320.7|321.7|321.5|321.7|321.5|320.7|320.5|22992
1732635300000|2024-11-26 15:35:00|321.8|321.6|322.4|322|323|322.5|321.7|321.4|3045
1732635600000|2024-11-26 15:40:00|322.6|322.1|323.6|323.4|323.7|323.4|322.6|322.1|5374
1732635900000|2024-11-26 15:45:00|323.5|323.5|323.7|323.5|323.7|323.5|323.5|323.3|2903
1732636200000|2024-11-26 15:50:00|323.8|323.6|322.8|322.5|323.9|323.6|322.8|322.5|2634
1732636500000|2024-11-26 15:55:00|322.9|322.7|322.2|322|322.9|322.7|322.2|322|4203
1732636800000|2024-11-26 16:00:00|322.3|322.1|322.6|322.3|323.3|323|322.3|322.1|6152
1732637100000|2024-11-26 16:05:00|322.5|322.1|321.5|321.1|322.5|322.1|321.5|321.1|5113
1732637400000|2024-11-26 16:10:00|321.6|321.2|320.7|320.5|321.6|321.4|320.6|320.5|12433
1732637700000|2024-11-26 16:15:00|320.8|320.6|321.7|321.5|321.7|321.5|320.8|320.6|15790
1732638000000|2024-11-26 16:20:00|321.6|321.6|321.5|321.4|321.9|321.8|321.5|321.4|2782
1732638300000|2024-11-26 16:25:00|321.6|321.5|322.2|322|322.2|322.1|321.6|321.5|22688
1732694400000|2024-11-27 08:00:00|326|321.8|322.4|321.3|326|321.8|321.5|319.4|7285
1732694700000|2024-11-27 08:05:00|322.8|321.4|324|322.8|324|322.9|322.8|321.4|4912
1732695000000|2024-11-27 08:10:00|324.4|323|325|323.9|325|323.9|324.4|323|906
1732695300000|2024-11-27 08:15:00|326.2|324.6|325.9|325.3|326.8|325.7|325.8|324.6|526
1732695600000|2024-11-27 08:20:00|325.8|324.9|323.5|323.3|325.8|324.9|323.5|323.3|4971
1732695900000|2024-11-27 08:25:00|323.6|323.4|325.4|324.4|325.4|324.5|323.6|323.4|2262
1732696200000|2024-11-27 08:30:00|324.9|324.2|324.5|323.8|324.9|324.2|323.8|322.7|8229
1732696500000|2024-11-27 08:35:00|324.9|324|326.1|325.2|326.1|325.4|324.9|324|4572
1732696800000|2024-11-27 08:40:00|326.2|325.3|326.2|325.3|326.2|325.3|326.2|325.3|0
1732697100000|2024-11-27 08:45:00|326.1|325.1|327|326.2|327|326.2|326.1|325.1|11294
1732697400000|2024-11-27 08:50:00|326.5|326|325.6|325|326.5|326|325.6|324.9|7746
1732697700000|2024-11-27 08:55:00|325.7|324.8|325.2|324.7|325.7|324.8|325.2|324.7|2192
1732698000000|2024-11-27 09:00:00|325.8|325.5|325.7|325.2|326.2|325.8|325.7|324.8|3389
1732698300000|2024-11-27 09:05:00|326.6|325.3|326.2|325.7|326.7|326.2|326.2|325.3|3758
1732698600000|2024-11-27 09:10:00|326.1|326.1|327.2|326.8|327.2|326.8|325.8|326.1|4889
1732698900000|2024-11-27 09:15:00|327.4|326.9|328.1|327.1|328.1|327.2|327.4|326.9|12690
1732699200000|2024-11-27 09:20:00|327|326.6|326.9|326.2|327|326.6|326.9|326.2|1282
1732699500000|2024-11-27 09:25:00|326.8|326.1|327.9|327.4|327.9|327.5|326.5|326|2761
1732699800000|2024-11-27 09:30:00|327.5|327.1|327.1|326.7|327.5|327.1|327.1|326.6|2227
1732700100000|2024-11-27 09:35:00|327|326.6|328.2|327.6|328.9|328.2|326.9|326.6|2878
1732700400000|2024-11-27 09:40:00|328.1|327.4|327.9|327.4|328.1|327.4|327.9|327.4|1176
1732700700000|2024-11-27 09:45:00|327.8|327.3|327.6|327.1|327.8|327.3|327.4|326.7|2538
1732701000000|2024-11-27 09:50:00|327.9|327.2|328.7|328.1|328.8|328.2|327.9|327.2|2374
1732701300000|2024-11-27 09:55:00|328.8|328.2|329.3|328.8|329.5|328.9|328.6|328|2141
1732701600000|2024-11-27 10:00:00|329.2|328.7|329.1|328.8|329.2|328.8|328.9|328.5|1915
1732701900000|2024-11-27 10:05:00|329.3|329|329.8|329.5|329.8|329.5|329.3|328.9|3373
1732702200000|2024-11-27 10:10:00|329.4|329.4|329.3|328.9|329.6|329.4|329.3|328.9|7703
1732702500000|2024-11-27 10:15:00|329.2|328.7|329.1|328.7|329.2|328.8|329.1|328.7|4567
1732702800000|2024-11-27 10:20:00|329|328.6|329.1|328.6|329.1|328.7|328.8|328.6|7576
1732703100000|2024-11-27 10:25:00|||||||||413
1732703400000|2024-11-27 10:30:00|329.7|329.3|329.7|329.4|329.7|329.4|329.6|329.2|75
1732703700000|2024-11-27 10:35:00|330.4|329.5|330.7|330.1|330.7|330.1|330.4|329.5|3323
1732704000000|2024-11-27 10:40:00|||||||||4402
1732704300000|2024-11-27 10:45:00|330.3|329.7|330.3|329.7|330.3|329.7|330.3|329.7|1990
1732704600000|2024-11-27 10:50:00|330|329.5|330|329.5|330|329.6|329.9|329.5|442
1732704900000|2024-11-27 10:55:00|329.9|329.6|330.5|330.1|330.6|330.2|329.8|329.5|73832
1732705200000|2024-11-27 11:00:00|330.4|329.5|329.4|328.8|330.4|329.9|329.4|328.8|3242
1732705500000|2024-11-27 11:05:00|329.7|328.9|329.5|328.8|329.8|329|329.5|328.8|34504
1732705800000|2024-11-27 11:10:00|329.4|328.7|329.2|328.7|329.4|328.7|329.2|328.7|827
1732706100000|2024-11-27 11:15:00|329.1||329.1||329.1||329.1||2532
1732706400000|2024-11-27 11:20:00|328.8|328.3|328.8|328.3|328.8|328.3|328.8|328.3|3673
1732706700000|2024-11-27 11:25:00|328.7|328.4|328.6|328.3|328.7|328.4|328.4|328.3|864
1732707000000|2024-11-27 11:30:00|328.9|328.2|329.4|329.1|330.2|329.6|328.9|328.2|2261
1732707300000|2024-11-27 11:35:00||329.2||329.1||329.2||329.1|1025
1732707600000|2024-11-27 11:40:00|329.2|329.3|328.6|328.1|329.4|329.3|328.2|327.9|3683
1732707900000|2024-11-27 11:45:00|328.7|328.2|329.2|328.9|329.2|328.9|328.7|328.2|998
1732708200000|2024-11-27 11:50:00|330|329.4|330.3|329.9|330.7|330.2|330|329.4|1937
1732708500000|2024-11-27 11:55:00|331.3|330.5|330.8|330.3|331.3|330.5|330.7|330.3|13707
1732708800000|2024-11-27 12:00:00|331.1|330.5|330.1|329.8|331.1|330.5|330.1|329.8|2450
1732709100000|2024-11-27 12:05:00|330|329.6|329.9|329.5|330|329.6|329.9|329.5|920
1732709400000|2024-11-27 12:10:00|329.6|329.4|329.5|329.3|329.6|329.4|329.5|329.3|1255
1732709700000|2024-11-27 12:15:00|329.4|329|329.6|329.2|329.6|329.2|329.4|329|405
1732710000000|2024-11-27 12:20:00|329.5|329.1|330.3|329.9|330.4|330|329.5|329.1|3837
1732710300000|2024-11-27 12:25:00|330.2|329.8|330.2|329.8|330.2|329.8|330.2|329.8|11003
1732710600000|2024-11-27 12:30:00|330.1||330.2||330.2||330.1||374
1732710900000|2024-11-27 12:35:00|330.1|329.7|329.6|329.3|330.1|329.7|329.6|329.3|5151
1732711200000|2024-11-27 12:40:00|329.5|329.4|328.6|328.1|329.5|329.4|328.5|328.1|12192
1732711500000|2024-11-27 12:45:00|328.3|327.9|328|327.4|328.3|327.9|328|327.4|5422
1732711800000|2024-11-27 12:50:00|327.9|327.3|327.9|327.6|327.9|327.6|327.6|327.3|1869
1732712100000|2024-11-27 12:55:00|327.8|327.3|326.6|326.1|327.9|327.4|326.6|326.1|2743
1732712400000|2024-11-27 13:00:00|326.4|326|326.6|326.1|326.6|326.3|326.4|326|5326
1732712700000|2024-11-27 13:05:00|327.1|326.2|326.8|326.3|327.2|326.4|326.8|326.2|3669
1732713000000|2024-11-27 13:10:00|326.6|326.2|327.2|326.4|327.2|326.6|326.6|326.2|1180
1732713300000|2024-11-27 13:15:00|||||||||2
1732713600000|2024-11-27 13:20:00|327.4|326.5|327.4|326.8|327.4|326.8|327.4|326.5|1572
1732713900000|2024-11-27 13:25:00|327.5|327.1|327.5|327.1|327.5|327.1|327.5|327.1|3326
1732714200000|2024-11-27 13:30:00|327.4|327.3|328.3|327.9|328.3|328.1|327.4|327.2|3603
1732714500000|2024-11-27 13:35:00|328.4|328|328.6|328.2|328.6|328.2|328.4|328|351
1732714800000|2024-11-27 13:40:00|328.7|328.3|328.7|328.3|328.8|328.4|328.6|328.3|3402
1732715100000|2024-11-27 13:45:00|328.6|328.4|327.8|327.4|328.6|328.4|327.6|327.4|1660
1732715400000|2024-11-27 13:50:00|328.4|328.1|328.9|328.3|329.1|328.7|328.4|328.1|2846
1732715700000|2024-11-27 13:55:00|328.8|328|327.6|327.1|328.8|328|327.6|327|868
1732716000000|2024-11-27 14:00:00|327.5|327|326.7|326.2|327.6|327.1|326.7|326.2|2182
1732716300000|2024-11-27 14:05:00|326.9|326.5|325.9|325.5|326.9|326.5|325.9|325.5|9749
1732716600000|2024-11-27 14:10:00|326.5|326|326.6|326.1|326.6|326.1|326.5|326|4539
1732716900000|2024-11-27 14:15:00|327.2|326.9|327.1|326.5|327.6|327|326.8|326.4|1667
1732717200000|2024-11-27 14:20:00|327|326.6|326.9|326.6|327|326.6|326.9|326.6|0
1732717500000|2024-11-27 14:25:00|326.8|326.7|326.8|326.4|327.7|327.3|326.6|326.4|1958
1732717800000|2024-11-27 14:30:00|327.4|326.7|328.3|327.9|329.1|328.6|327.4|326.7|6503
1732718100000|2024-11-27 14:35:00|328|327.5|328.5|328.2|328.5|328.2|328|327.5|4429
1732718400000|2024-11-27 14:40:00|328.4|328.1|328.4|328.1|328.4|328.1|328.4|328|2002
1732718700000|2024-11-27 14:45:00|328.5|328.2|328|327.7|328.7|328.5|328|327.7|4775
1732719000000|2024-11-27 14:50:00|327.9|327.5|327.5|327.3|327.9|327.5|327.4|327.2|5756
1732719300000|2024-11-27 14:55:00|327.4|327.2|327.2|326.8|327.4|327.2|327|326.8|3791
1732719600000|2024-11-27 15:00:00|328|327.4|327.5|327|328.4|327.8|327.3|327|3428
1732719900000|2024-11-27 15:05:00|327|326.9|327.1|326.7|327.1|326.9|326.9|326.7|792
1732720200000|2024-11-27 15:10:00|326.8|326.4|326.4|326|326.8|326.4|326.4|326|1316
1732720500000|2024-11-27 15:15:00|326.3|326.1|325.7|325.3|326.3|326.1|325.7|325.3|3086
1732720800000|2024-11-27 15:20:00|325.9|325.6|326|325.8|326|325.8|325.7|325.5|2585
1732721100000|2024-11-27 15:25:00|326.3|326.1|327.3|327|327.3|327|326.2|325.9|5288
1732721400000|2024-11-27 15:30:00|327|326.8|326.1|325.8|327.2|326.9|326.1|325.8|3769
1732721700000|2024-11-27 15:35:00|326.3|325.9|325.1|324.7|326.3|326|325.1|324.7|6337
1732722000000|2024-11-27 15:40:00|325.4|325.1|325.9|325.6|325.9|325.7|325.4|325.1|2477
1732722300000|2024-11-27 15:45:00|325.8|325.4|325.6|325.4|325.8|325.5|325.4|325.1|5177
1732722600000|2024-11-27 15:50:00|326|325.7|326|325.8|326.1|325.9|325.9|325.7|8875
1732722900000|2024-11-27 15:55:00|326.1|325.9|325.4|325.2|326.1|325.9|325.3|325|5352
1732723200000|2024-11-27 16:00:00|325.5|325.3|325.8|325.4|325.8|325.5|325.3|324.9|2423
1732723500000|2024-11-27 16:05:00|325.9|325.6|326.2|325.9|326.2|326|325.9|325.6|4867
1732723800000|2024-11-27 16:10:00|326.5|326|327.1|326.8|327.1|326.8|326.4|326|4374
1732724100000|2024-11-27 16:15:00|327.3|327.1|326.7|326.5|327.4|327.2|326.5|326.4|7139
1732724400000|2024-11-27 16:20:00|326.9|326.7|327.2|326.9|327.3|327.1|326.9|326.7|7300
1732724700000|2024-11-27 16:25:00|327.1|327|326.7|326.5|327.3|327.2|326.7|326.5|6184
1732780800000|2024-11-28 08:00:00|332.2|320.9|327.4|326.5|332.3|326.8|323.3|320.9|20862
1732781100000|2024-11-28 08:05:00|327.2|325.8|323.9|323.3|327.2|325.8|323.7|322.8|13299
1732781400000|2024-11-28 08:10:00|324|323.4|323.1|322.3|324|323.4|322.9|322.3|5419
1732781700000|2024-11-28 08:15:00|323|322.1|322.5|321.7|323.2|322.2|322.5|321.7|13380
1732782000000|2024-11-28 08:20:00|322.6|322.1|323.1|322.2|323.4|322.4|322.6|322.1|5850
1732782300000|2024-11-28 08:25:00|323.3|322.3|323|322.4|323.3|322.6|322.9|322.3|3736
1732782600000|2024-11-28 08:30:00|323.7|322.5|323|322.4|323.8|323|322.6|322.2|6690
1732782900000|2024-11-28 08:35:00|322.6|322.1|322.2|321.2|322.7|322.1|322.1|321.2|194
1732783200000|2024-11-28 08:40:00|322.7|321.3|322.9|322.2|323.1|322.3|322.3|321.3|3823
1732783500000|2024-11-28 08:45:00|323|322.4|317.5|317.2|323|322.4|317.5|317.2|22724
1732783800000|2024-11-28 08:50:00|317.3|316.9|314.8|314.2|317.3|316.9|314.3|314|20584
1732784100000|2024-11-28 08:55:00|314.9|314.1|316.6|315.7|316.9|316.2|314.3|314|58910
1732784400000|2024-11-28 09:00:00|317.1|315.8|316.9|316.1|317.1|316.3|316.3|315.7|30383
1732784700000|2024-11-28 09:05:00|317|316.2|316|315.2|317.1|316.5|315.9|315.2|10749
1732785000000|2024-11-28 09:10:00|315.8|315.1|315|314.5|315.8|315.2|315|314.5|9872
1732785300000|2024-11-28 09:15:00|314.9|314.6|314.9|314.6|315.4|315|314.8|314.5|21333
1732785600000|2024-11-28 09:20:00|315.4|314.9|314.6|314.2|315.4|314.9|314.2|313.9|13186
1732785900000|2024-11-28 09:25:00|314.9|314.3|314.5|314|314.9|314.3|314.4|313.9|7937
1732786200000|2024-11-28 09:30:00|314.4|313.9|314.5|314.1|315.4|315.2|314.4|313.9|7084
1732786500000|2024-11-28 09:35:00|314.7|314.2|314.7|314.2|314.8|314.2|314.7|314.2|8049
1732786800000|2024-11-28 09:40:00|316.3|315.5|317.7|316.9|317.7|316.9|316.3|315.5|5773
1732787100000|2024-11-28 09:45:00|317.9|317.7|319|318.2|319|318.2|317.9|317.7|6934
1732787400000|2024-11-28 09:50:00|319.4|318.8|319|318.1|319.4|318.8|318.3|317.8|5041
1732787700000|2024-11-28 09:55:00|||||||||54
1732788000000|2024-11-28 10:00:00|318.9||318.8||318.9||318.8||3169
1732788300000|2024-11-28 10:05:00|318.9|318|317.3|317.1|318.9|318|317.3|317.1|6124
1732788600000|2024-11-28 10:10:00|317.2|316.9|317.2|316.7|317.7|317.2|317|316.7|5108
1732788900000|2024-11-28 10:15:00|317.1|316.6|317.5|316.9|317.5|316.9|315.9|315.5|9598
1732789200000|2024-11-28 10:20:00|317.3|317.1|318.1|317.2|318.4|317.6|317.3|317|1352
1732789500000|2024-11-28 10:25:00|318|317.3|318.4|317.8|318.5|317.8|317.8|317.3|2221
1732789800000|2024-11-28 10:30:00|318.2|317.9|317.5|317|318.2|317.9|317.1|316.7|2066
1732790100000|2024-11-28 10:35:00|317.7|317.2|317.7|317.4|317.7|317.4|317.7|317.2|2978
1732790400000|2024-11-28 10:40:00|317.6|317.5|317.7|317.3|317.9|317.8|317.6|317.3|1550
1732790700000|2024-11-28 10:45:00|316.8|317.1|317.9|317.4|317.9|317.4|316.8|316.5|5379
1732791000000|2024-11-28 10:50:00|318|317.5|318|317.5|318|317.5|317.9|317.5|5854
1732791300000|2024-11-28 10:55:00|318.3|318.1|318.5|318.1|318.5|318.1|317.6|317.3|32705
1732791600000|2024-11-28 11:00:00|318.4|318|317.7|317.2|318.6|318.2|317.4|316.7|5397
1732791900000|2024-11-28 11:05:00|317.8|317.3|317.4|316.9|317.8|317.3|316.9|316.4|3821
1732792200000|2024-11-28 11:10:00|317.5|317|318.1|317.6|318.1|317.6|317.5|317|1799
1732792500000|2024-11-28 11:15:00|317.8|317.4|317.7|317.3|317.8|317.5|317.6|317.2|5221
1732792800000|2024-11-28 11:20:00|317.6|317.2|317.6|317.1|317.6|317.2|317.6|317|638
1732793100000|2024-11-28 11:25:00|317.7|317.2|317.8|317.2|317.8|317.2|317.7|317.2|113
1732793400000|2024-11-28 11:30:00|317.7|317|317.4|317|317.7|317|317.4|316.9|300
1732793700000|2024-11-28 11:35:00|317.3|317.2|317.6|317|317.7|317.2|317.3|317|3761
1732794000000|2024-11-28 11:40:00|317.7|317.1|317.7|317.2|317.7|317.2|317.7|317.1|784
1732794300000|2024-11-28 11:45:00|317.8|317.4|317.8|317.5|317.8|317.5|317.8|317.4|1990
1732794600000|2024-11-28 11:50:00|317.4|317|317.7|317.3|317.7|317.3|317.4|317|7014
1732794900000|2024-11-28 11:55:00|317.8|317.7|318|317.6|318|317.7|317.8|317.6|167
1732795200000|2024-11-28 12:00:00|318.4|317.7|317.8|317.5|318.4|318|317.8|317.5|2108
1732795500000|2024-11-28 12:05:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|6227
1732795800000|2024-11-28 12:10:00|318.1||318.1||318.1||318.1||3290
1732796100000|2024-11-28 12:15:00|318|317.7|318|317.6|318|317.7|318|317.6|9690
1732796400000|2024-11-28 12:20:00|317.9||317.9||317.9||317.9||16699
1732796700000|2024-11-28 12:25:00||317.7||317.7||317.7||317.7|5525
1732797000000|2024-11-28 12:30:00|317.8|317.8|316.6|316|317.8|317.8|316.6|316|1928
1732797300000|2024-11-28 12:35:00|316.5|315.9|316.5|315.9|316.5|315.9|316.5|315.9|3763
1732797600000|2024-11-28 12:40:00|316.1|315.8|316.1|315.7|316.1|315.8|316|315.4|1084
1732797900000|2024-11-28 12:45:00|315.9|315.5|315.9|315.5|315.9|315.5|315.9|315.5|1912
1732798200000|2024-11-28 12:50:00|316.1|315.8|316.1|315.7|316.2|316|316|315.7|3483
1732798500000|2024-11-28 12:55:00|316.2|315.8|316.2|315.9|316.3|316.2|316.2|315.8|2183
1732798800000|2024-11-28 13:00:00|316|315.8|316.7|316.2|316.9|316.6|316|315.8|3460
1732799100000|2024-11-28 13:05:00|316.8|316.3|316.6|316.1|316.9|316.5|316.5|316.1|1593
1732799400000|2024-11-28 13:10:00|316.4|316.2|319.4|318.5|319.4|318.5|316.4|316.1|13847
1732799700000|2024-11-28 13:15:00|319.2|318.7|319.5|318.8|319.7|318.8|319.1|318.7|3475
1732800000000|2024-11-28 13:20:00|319.1|318.7|319.2|318.7|319.3|318.7|318.9|318.5|2163
1732800300000|2024-11-28 13:25:00|319.4|318.8|319.2|318.8|319.4|318.8|319.2|318.8|2461
1732800600000|2024-11-28 13:30:00|318.8|318.5|319|318.5|319|318.6|318.7|318.5|6423
1732800900000|2024-11-28 13:35:00|319.3|318.6|319.9|319.6|319.9|319.6|319.3|318.6|1362
1732801200000|2024-11-28 13:40:00|320.1|319.7|320.7|320.5|321.5|321.1|320.1|319.7|2694
1732801500000|2024-11-28 13:45:00|321.1|320.6|321.8|321.5|322.2|321.6|321.1|320.6|3706
1732801800000|2024-11-28 13:50:00|320.5|320|320.9|320.5|321.8|321.3|320.5|320|11263
1732802100000|2024-11-28 13:55:00|320.8|320.4|319.8|319.4|320.8|320.4|319.8|319.3|3915
1732802400000|2024-11-28 14:00:00|319.9|319.2|319.8|319.6|319.9|319.6|319.3|319.2|7147
1732802700000|2024-11-28 14:05:00|320.1|319.8|320.7|320.2|320.8|320.3|319.7|319.5|5376
1732803000000|2024-11-28 14:10:00|320.6|320.4|320.3|320.2|321|320.6|320.3|320.2|1996
1732803300000|2024-11-28 14:15:00|320.2|320.1|320.2|319.9|320.3|320.1|320|319.8|2083
1732803600000|2024-11-28 14:20:00|320.1|320.1|320.3|320.1|320.3|320.1|320.1|320|4221
1732803900000|2024-11-28 14:25:00|320.8|320.2|320.9|320.6|321.2|320.8|320.7|320.2|3424
1732804200000|2024-11-28 14:30:00|321.4|320.7|321.6|321.3|321.6|321.3|321|320.7|5550
1732804500000|2024-11-28 14:35:00|321.9|321.5|322.9|322.3|322.9|322.4|321.9|321.5|3563
1732804800000|2024-11-28 14:40:00|323.1|322.7|325.4|324.9|325.4|324.9|323.1|322.7|28591
1732805100000|2024-11-28 14:45:00|325.6|325|325.7|325.2|325.7|325.2|324.6|324.4|12753
1732805400000|2024-11-28 14:50:00|325.1|325|324.9|324.6|325.3|325|324.9|324.6|1418
1732805700000|2024-11-28 14:55:00|324.5|324.4|324|323.8|324.6|324.4|324|323.8|13598
1732806000000|2024-11-28 15:00:00|323.9|323.6|324.3|323.9|324.4|324.1|323.9|323.6|6643
1732806300000|2024-11-28 15:05:00|324.1|324|322.9|322.6|324.1|324|322.9|322.6|46668
1732806600000|2024-11-28 15:10:00|322.8|322.7|322.5|322.3|323.6|323.3|322.5|322.3|3675
1732806900000|2024-11-28 15:15:00|322.4|322.2|322.2|322|322.4|322.2|322.1|321.8|2912
1732807200000|2024-11-28 15:20:00|322.1|322.1|321.8|321.5|322.6|322.2|321.8|321.5|16936
1732807500000|2024-11-28 15:25:00|321.7|321.4|321.5|321.2|321.7|321.5|321.5|321.2|1508
1732807800000|2024-11-28 15:30:00|321.4|321.1|321.8|321.6|321.8|321.6|321.2|321.1|7574
1732808100000|2024-11-28 15:35:00|321|321.5|321|320.6|321.2|321.5|321|320.6|1598
1732808400000|2024-11-28 15:40:00|320.9|320.3|320.8|320.5|320.9|320.6|320.6|320.3|5194
1732808700000|2024-11-28 15:45:00|320.7|320.4|319.9|319.5|320.7|320.5|319.9|319.5|917
1732809000000|2024-11-28 15:50:00|319.8|319.3|319.5|319.3|319.8|319.5|319.4|319.3|1463
1732809300000|2024-11-28 15:55:00|319.4|319.4|319.8|319.6|319.9|319.7|319.4|319.3|5013
1732809600000|2024-11-28 16:00:00|319.9|319.7|319.5|319.3|319.9|319.7|319.5|319.3|4934
1732809900000|2024-11-28 16:05:00|320.1|319.4|319.2|318.7|320.1|320|319.2|318.7|15037
1732810200000|2024-11-28 16:10:00|319.3|318.8|319.2|318.9|319.4|319.2|319.1|318.8|19187
1732810500000|2024-11-28 16:15:00|319.1|319|319.3|319|319.3|319.1|319.1|318.7|2888
1732810800000|2024-11-28 16:20:00|319.2|319.1|319.1|318.7|319.7|319.5|318.6|318.4|38579
1732811100000|2024-11-28 16:25:00|318.9|319|317.7|317.1|319.3|319|317.6|317.1|15992
1732867200000|2024-11-29 08:00:00|318.2|311.1|319.6|317.9|321.3|319.6|318.1|311.1|9915
1732867500000|2024-11-29 08:05:00|319.7|318|317.5|316|319.7|318|317.4|315.4|47301
1732867800000|2024-11-29 08:10:00|317.4||317.1||317.4||317.1||0
1732868100000|2024-11-29 08:15:00|317.6|316.1|318.9|318.2|319.9|318.9|317.6|316.1|2738
1732868400000|2024-11-29 08:20:00|319.6|318.3|319.6|319.1|319.6|319.1|319.5|318.3|3738
1732868700000|2024-11-29 08:25:00|318.9|319.2|319.6|318.7|319.6|319.2|318.9|318.1|2890
1732869000000|2024-11-29 08:30:00|319.5|318.2|318.4|317.5|319.5|318.2|318.4|317.5|1088
1732869300000|2024-11-29 08:35:00||317.6||317.6||317.6||317.6|320
1732869600000|2024-11-29 08:40:00|318.2|316.6|317.3|316|318.2|316.6|317.3|315.9|2570
1732869900000|2024-11-29 08:45:00|317.2|315.6|314.9|314.5|317.2|315.7|314.8|314.5|5703
1732870200000|2024-11-29 08:50:00|314.8|314|314.7|314.3|314.8|314.3|314.3|313.9|1523
1732870500000|2024-11-29 08:55:00|314.8|314|314.8|314.2|314.9|314.2|314.3|313.9|3885
1732870800000|2024-11-29 09:00:00|315.2|314.5|316.4|315.4|316.5|315.9|315.1|314.5|4351
1732871100000|2024-11-29 09:05:00|316.3|315.5|315.6|314.7|316.3|315.6|315.6|314.7|2923
1732871400000|2024-11-29 09:10:00|315.4|314.5|315.1|314.4|315.4|314.5|315.1|314.4|3244
1732871700000|2024-11-29 09:15:00|||||||||1593
1732872000000|2024-11-29 09:20:00|315.2|314.9|315.4|314.9|315.5|315.1|315.2|314.5|753
1732872300000|2024-11-29 09:25:00|315.3|314.8|315.4|314.8|315.4|314.8|315.3|314.8|2968
1732872600000|2024-11-29 09:30:00|315.2|315|316.8|315.9|316.8|316.1|315.2|315|1788
1732872900000|2024-11-29 09:35:00|316.9|316|316.5|316.1|316.9|316.3|316.3|316|56
1732873200000|2024-11-29 09:40:00|316.6|316.2|316.2|315.6|316.6|316.2|316.1|315.5|1350
1732873500000|2024-11-29 09:45:00|316.1||316.1||316.1||316.1||528
1732873800000|2024-11-29 09:50:00|316.2||316.2||316.2||316.2||1831
1732874100000|2024-11-29 09:55:00|316.4|316|316.8|316|316.8|316.2|316.4|316|1140
1732874400000|2024-11-29 10:00:00|316.7|316.1|316.8|316.2|316.8|316.2|316.7|316.1|1751
1732874700000|2024-11-29 10:05:00|316.6|316|316.3|316|316.6|316|316.3|316|1239
1732875000000|2024-11-29 10:10:00|316.2|315.9|316.8|316.4|316.8|316.4|316.2|315.9|1165
1732875300000|2024-11-29 10:15:00|317.5|316.9|317.8|317.2|318.8|317.8|317.5|316.9|4889
1732875600000|2024-11-29 10:20:00|317.7||317.6||317.7||317.6||2551
1732875900000|2024-11-29 10:25:00|317.4|317.4|318.4|317.8|318.6|318.1|317.3|317.4|1633
1732876200000|2024-11-29 10:30:00|318.3|318.3|318.8|318.3|319|318.7|318.3|318|4736
1732876800000|2024-11-29 10:40:00|319|318.5|319.1|318.5|319.1|318.7|319|318.5|3114
1732877100000|2024-11-29 10:45:00|318.9|318.3|318.8|318.5|318.9|318.5|318.8|318.3|278
1732877400000|2024-11-29 10:50:00|319.1|318.6|318.6|318|319.1|318.6|318.5|318|520
1732877700000|2024-11-29 10:55:00|318.8|318.4|317.6|317.1|319.1|318.7|317.3|316.7|5823
1732878000000|2024-11-29 11:00:00|317.9|317.2|318.3|317.6|318.3|317.6|317.9|317.2|506
1732878300000|2024-11-29 11:05:00|318.5|317.7|318.5|318|318.5|318|318.5|317.7|843
1732878600000|2024-11-29 11:10:00|318.2|318.1|318.4|317.8|318.4|318.1|318.1|317.8|150
1732878900000|2024-11-29 11:15:00|318.1|317.4|318.1|317.5|318.1|317.5|318.1|317.4|176
1732879500000|2024-11-29 11:25:00|318||318||318||318||112
1732879800000|2024-11-29 11:30:00|318.1|317.6|317.9|317.7|318.6|318.1|317.9|317.6|1058
1732880100000|2024-11-29 11:35:00|318.1|317.8|319|318.5|319.3|318.5|317.9|317.8|2519
1732880400000|2024-11-29 11:40:00|319.2|318.6|319.2|318.7|319.3|318.7|319|318.6|1784
1732880700000|2024-11-29 11:45:00|319.1||319.1||319.1||319.1||7445
1732881000000|2024-11-29 11:50:00|318.9|318.8|319|318.6|319.9|319.3|318.9|318.6|2900
1732881300000|2024-11-29 11:55:00||318.5||318.6||318.6||318.5|364
1732881600000|2024-11-29 12:00:00|318.9|318.5|318.9|318.5|319|318.5|318.9|318.5|485
1732881900000|2024-11-29 12:05:00|||||||||39
1732882200000|2024-11-29 12:10:00|318.8||318.8||318.8||318.8||312
1732882500000|2024-11-29 12:15:00|318.7|318.4|318.7|318.5|318.8|318.5|318.3|318.1|1566
1732882800000|2024-11-29 12:20:00|318.5|318.1|317.6|317.3|318.6|318.2|317.6|317.3|7214
1732883100000|2024-11-29 12:25:00|317.5|317.4|317.6|317|317.9|317.4|317.4|317|1997
1732883400000|2024-11-29 12:30:00|317.3|317.2|317.3|317|317.3|317.2|317.2|316.8|1185
1732883700000|2024-11-29 12:35:00|317.2|316.9|317.1|316.9|317.7|317.3|317|316.7|2748
1732884000000|2024-11-29 12:40:00|317.4|317|317.7|317.3|317.7|317.4|317.2|317|345
1732884300000|2024-11-29 12:45:00|317.6|317|317.1|316.8|317.6|317|317.1|316.8|767
1732884600000|2024-11-29 12:50:00|317|316.6|317.2|316.8|317.5|316.9|316.9|316.6|1495
1732884900000|2024-11-29 12:55:00|317|316.9|317.2|316.9|317.2|316.9|317|316.8|285
1732885200000|2024-11-29 13:00:00|317.1|317.1|317.4|316.9|317.4|317.1|317.1|316.9|377
1732885500000|2024-11-29 13:05:00|317.3||317.2||317.3||317.2||1115
1732885800000|2024-11-29 13:10:00|317.1|317.1|317.4|317.2|317.7|317.3|317.1|317.1|275
1732886100000|2024-11-29 13:15:00|317.6|317.1|317.1|316.7|317.7|317.1|316.9|316.7|334
1732886400000|2024-11-29 13:20:00|316.9|316.4|316.5|316.1|317.1|316.4|316.5|315.9|5434
1732886700000|2024-11-29 13:25:00|316.4|316.3|316.7|316.3|316.7|316.3|316.4|316.3|1833
1732887000000|2024-11-29 13:30:00|317|316.4|317|316.7|317.5|317.2|316.9|316.4|5811
1732887300000|2024-11-29 13:35:00|316.9|316.8|316.8|316.1|317.1|316.9|316.8|316|1079
1732887600000|2024-11-29 13:40:00|316.5|315.9|315.6|315.2|316.5|315.9|315.6|315.2|1986
1732887900000|2024-11-29 13:45:00|315.4|315|315.7|315.1|315.8|315.2|315.4|314.9|1472
1732888200000|2024-11-29 13:50:00|315.6|314.9|315.2|315|315.6|315|315.2|314.9|1020
1732888500000|2024-11-29 13:55:00|315.3|315.1|315.3|315|315.4|315.2|315.3|314.9|1032
1732888800000|2024-11-29 14:00:00|315.5|315.3|315.8|315.5|316.2|316|315.4|315.1|1174
1732889100000|2024-11-29 14:05:00|315.7|315.6|315.9|315.3|316.4|316.3|315.7|315.3|2989
1732889400000|2024-11-29 14:10:00|315.8|315.7|315.4|315.1|315.9|315.7|315.4|315.1|984
1732889700000|2024-11-29 14:15:00|315.3|314.9|315.3|314.9|315.3|315|315.2|314.9|764
1732890000000|2024-11-29 14:20:00|315.2|315.1|316|315.7|316|315.7|315.2|315.1|2039
1732890300000|2024-11-29 14:25:00|315.9|316|315.9|315.6|316.3|316|315.7|315.5|2406
1732890600000|2024-11-29 14:30:00|316|315.7|316.9|316.6|316.9|316.6|316|315.7|2476
1732890900000|2024-11-29 14:35:00|316.8|316.5|315.8|315.4|316.8|316.6|315.7|315.2|3654
1732891200000|2024-11-29 14:40:00|315.5|315.2|314.8|314.5|315.6|315.2|314.4|313.9|4426
1732891500000|2024-11-29 14:45:00|314.7|314.3|315.6|315.3|315.7|315.3|314.7|314.3|1226
1732891800000|2024-11-29 14:50:00|316|315.6|315.6|315.4|316.2|315.8|315.6|315.3|1782
1732892100000|2024-11-29 14:55:00|315.3|315.1|315.3|314.9|315.8|315.6|315.3|314.9|1626
1732892400000|2024-11-29 15:00:00|315.6|315.2|316.3|316|317|316.6|315.6|315.2|1708
1732892700000|2024-11-29 15:05:00|316.4|316.1|315.8|315.5|316.8|316.3|315.7|315.5|7348
1732893000000|2024-11-29 15:10:00|315.7|315.3|316.6|316.2|316.6|316.2|315.7|315.3|959
1732893300000|2024-11-29 15:15:00|316.5|315.9|315.8|315.6|316.5|315.9|315.8|315.6|2127
1732893600000|2024-11-29 15:20:00|316.2|315.8|315.8|315.6|316.2|315.8|315.7|315.3|2362
1732893900000|2024-11-29 15:25:00|315.7|315.9|315.6|315.4|316.1|315.9|315.6|315.4|2990
1732894200000|2024-11-29 15:30:00|315.5|315.3|315|314.7|315.5|315.3|314.9|314.7|6221
1732894500000|2024-11-29 15:35:00|314.9|314.8|315.1|314.9|315.1|314.9|314.9|314.8|3664
1732894800000|2024-11-29 15:40:00|315.2|315|315.6|315.3|315.7|315.5|315.2|315|3370
1732895100000|2024-11-29 15:45:00|315.7|315.4|315.8|315.5|315.8|315.6|315.6|315.4|1541
1732895400000|2024-11-29 15:50:00|315.9|315.6|315.9|315.7|316.4|316|315.8|315.6|1295
1732895700000|2024-11-29 15:55:00|316|315.8|316|315.8|316|315.8|316|315.8|3595
1732896000000|2024-11-29 16:00:00|316.4|316.3|316.4|316.2|316.9|316.6|316.2|315.9|3271
1732896300000|2024-11-29 16:05:00|316.3|316|316.7|316.4|316.7|316.5|316.3|316|2981
1732896600000|2024-11-29 16:10:00|316.6|316.5|316.7|316.5|316.7|316.5|316.6|316.4|4758
1732896900000|2024-11-29 16:15:00|316.8|316.6|316.1|315.7|316.8|316.6|315.8|315.6|6207
1732897200000|2024-11-29 16:20:00|315.9|315.6|315.2|314.9|315.9|315.6|315.2|314.9|3641
1732897500000|2024-11-29 16:25:00|315.1|315|316|315.4|316|315.9|315.1|315|31372
1733126400000|2024-12-02 08:00:00|312.1|309.3|311.2|310.1|312.4|312|311.1|309.2|7517
1733126700000|2024-12-02 08:05:00|311.1|310|311.5|310.9|311.5|311|311.1|310|12514
1733127000000|2024-12-02 08:10:00|311.8|310.8|310.8|310.1|312.2|311.4|310.8|310|15447
1733127300000|2024-12-02 08:15:00|310.6|310|309.8|309.4|310.6|310|309.8|309.4|12671
1733127600000|2024-12-02 08:20:00|310.1|309.7|310.3|309.8|310.3|310|310.1|309.5|29026
1733127900000|2024-12-02 08:25:00|310.4|310|310.4|310.1|310.9|310.2|310.4|309.9|7484
1733128200000|2024-12-02 08:30:00|310.2|309.5|312.2|311.3|313.5|312.6|310.1|309.5|16557
1733128500000|2024-12-02 08:35:00|312.1|311.1|310.9|310.2|312.1|311.1|310.9|310.2|10953
1733128800000|2024-12-02 08:40:00|311.1|310.6|312.6|312.2|312.6|312.2|311.1|310.6|5748
1733129100000|2024-12-02 08:45:00|312.5|312.1|313.1|312.4|313.1|312.4|312.4|311.7|2813
1733129400000|2024-12-02 08:50:00|313|312.5|312.8|311.9|313|312.5|312.7|311.9|10170
1733129700000|2024-12-02 08:55:00|312|311.8|312.5|311.8|312.8|311.9|312|311.8|5403
1733130000000|2024-12-02 09:00:00|312.4|312.1|313.1|312.3|313.1|312.3|312.4|311.9|3866
1733130300000|2024-12-02 09:05:00|313|311.7|311.9|311.5|313|311.7|311.8|311.2|6605
1733130600000|2024-12-02 09:10:00|312.2|311.9|310.9|310.7|312.2|311.9|310.9|310.7|3432
1733130900000|2024-12-02 09:15:00|310.8|310.6|310.9|310.5|310.9|310.6|310.2|310.1|7341
1733131200000|2024-12-02 09:20:00|310.8|310.1|310.7|310.2|310.9|310.2|310.4|310.1|1543
1733131500000|2024-12-02 09:25:00|311.5|310.6|311.5|310.8|311.5|310.8|311.5|310.6|4958
1733131800000|2024-12-02 09:30:00|311.8|311.1|312.5|312|312.5|312.1|311.8|311.1|10283
1733132100000|2024-12-02 09:35:00|312.6|312.1|312.8|312.3|312.8|312.3|312.6|312|4959
1733132400000|2024-12-02 09:40:00|312.1|311.3|310.4|309.9|312.1|311.3|310.4|309.9|11000
1733132700000|2024-12-02 09:45:00|310.3|309.5|310.9|310.2|310.9|310.4|309.8|309.4|12931
1733133000000|2024-12-02 09:50:00|310.8||310.6||310.8||310.5||1229
1733133300000|2024-12-02 09:55:00|310.5|310.1|310.2|310|310.6|310.2|310.2|309.8|9382
1733133600000|2024-12-02 10:00:00|310.3|310.1|310.6|310.1|310.6|310.2|310.2|310|1749
1733133900000|2024-12-02 10:05:00|310.3|309.7|310.6|310.1|310.8|310.5|310.1|309.5|78246
1733134200000|2024-12-02 10:10:00|310.5|310.4|312.1|311.6|312.2|311.6|310.5|310.4|50376
1733134500000|2024-12-02 10:15:00|312.2|311.7|312.1|311.9|312.9|312.6|312|311.6|16250
1733134800000|2024-12-02 10:20:00|312.4|312|312.6|312.3|312.7|312.4|312.4|312|1813
1733135100000|2024-12-02 10:25:00|313.2|312.6|313.2|312.8|313.2|312.8|313.2|312.6|1482
1733135400000|2024-12-02 10:30:00|312.9|312.6|313.2|312.6|313.2|312.6|312.7|312.5|3351
1733135700000|2024-12-02 10:35:00|313.8|312.7|313.8|313.2|313.8|313.2|313.8|312.7|3308
1733136000000|2024-12-02 10:40:00|||||||||3256
1733136300000|2024-12-02 10:45:00||313.3||313.4||313.4||313.3|6025
1733136600000|2024-12-02 10:50:00|313.7|314|314.3|313.9|314.5|314|313.7|313.7|5912
1733136900000|2024-12-02 10:55:00|314.2|314|314|313.7|314.3|314|313.5|313.3|2727
1733137200000|2024-12-02 11:00:00|314.1|313.8|314.6|314.3|314.6|314.3|314.1|313.8|1670
1733137500000|2024-12-02 11:05:00|||||||||1040
1733137800000|2024-12-02 11:10:00|314.5|314.5|314.9|314.6|315|314.6|314.5|314.5|2710
1733138100000|2024-12-02 11:15:00|315|314.7|315.5|315.1|315.5|315.1|315|314.7|4824
1733138400000|2024-12-02 11:20:00|315.6|315.2|317.8|317.5|317.8|317.5|315.6|315.2|20660
1733138700000|2024-12-02 11:25:00|317.6|317.1|316.2|315.7|317.7|317.2|315.9|315.7|2904
1733139000000|2024-12-02 11:30:00|316.1|315.8|315.7|315.3|316.1|315.8|315.7|315.3|2503
1733139300000|2024-12-02 11:35:00|315.4|315|314.9|314.3|315.5|315|314.9|314.2|3205
1733139600000|2024-12-02 11:40:00|314.8|313.8|314|313.6|314.8|313.8|314|313.6|2101
1733139900000|2024-12-02 11:45:00|314.5|313.7|314.7|314.1|314.8|314.3|314.5|313.7|1472
1733140200000|2024-12-02 11:50:00|314.6|314|314.2|313.9|314.6|314|314.2|313.9|1091
1733140500000|2024-12-02 11:55:00|314.1|313.8|314.5|314.2|314.6|314.3|314|313.8|1750
1733140800000|2024-12-02 12:00:00|314.6|314.5|314.5|314|314.8|314.5|314.2|313.9|2654
1733141100000|2024-12-02 12:05:00|315.3|314.2|316.3|315.6|316.3|315.6|315.3|314.2|5715
1733141400000|2024-12-02 12:10:00|316.4|315.9|316.1|315.5|316.6|316.1|315.8|315.4|2280
1733141700000|2024-12-02 12:15:00|316|315.2|316.5|315.8|316.5|315.8|315.5|315.2|1891
1733142000000|2024-12-02 12:20:00|||||||||40
1733142300000|2024-12-02 12:25:00|316.4|315.7|315.5|315.2|316.4|315.7|315.5|315.2|6346
1733142600000|2024-12-02 12:30:00|315.4|315.1|315.3|315|315.6|315.3|315.3|315|709
1733142900000|2024-12-02 12:35:00|315.1|314.9|315|314.6|315.1|315|314.9|314.6|2079
1733143200000|2024-12-02 12:40:00|314.9|314.5|316.1|315.4|316.1|315.4|314.9|314.5|1271
1733143500000|2024-12-02 12:45:00|316.8|315.5|317.2|316.8|317.2|316.8|316.7|315.5|3361
1733143800000|2024-12-02 12:50:00|317.6|317|317.2|316.8|317.7|317.1|317.2|316.8|1603
1733144100000|2024-12-02 12:55:00|317.5|317|317.4|316.8|317.5|317.1|317.2|316.8|1326
1733144400000|2024-12-02 13:00:00|317.3|316.9|317.2|316.7|317.3|316.9|317.1|316.7|2566
1733144700000|2024-12-02 13:05:00|317.3|316.8|317.1|316.6|317.3|316.8|316.8|316.5|2911
1733145000000|2024-12-02 13:10:00|317|315.9|315.8|315.2|317|315.9|315.8|315.2|1498
1733145300000|2024-12-02 13:15:00|315.9|315.4|315.6|315.2|315.9|315.4|315.5|315.2|6798
1733145600000|2024-12-02 13:20:00|315.5|315.1|315.2|314.9|315.5|315.1|315.2|314.9|3197
1733145900000|2024-12-02 13:25:00|315|314.8|314.6|314.2|315.4|315.1|314.6|314.2|1843
1733146200000|2024-12-02 13:30:00|314.2|314.1|314.4|313.9|314.4|314.1|314.2|313.8|454
1733146500000|2024-12-02 13:35:00|314.3|313.8|313.9|313.6|314.3|313.8|313.9|313.6|2026
1733146800000|2024-12-02 13:40:00|313.8|313.4|314.6|313.9|314.6|314|313.6|313.4|5996
1733147100000|2024-12-02 13:45:00|314.7|314.1|313.4|313|314.7|314.2|313.4|312.9|2436
1733147400000|2024-12-02 13:50:00|313.3|312.9|312.8|312.4|313.3|312.9|312.8|312.4|659
1733147700000|2024-12-02 13:55:00|312.9|312.7|312.8|312.4|312.9|312.7|312.6|312|1932
1733148000000|2024-12-02 14:00:00|313|312.7|312.8|312.5|313.1|312.7|312.3|311.9|2359
1733148300000|2024-12-02 14:05:00|313|312.6|313.4|313|313.4|313|312.8|312.5|2289
1733148600000|2024-12-02 14:10:00|313.1|312.8|313.1|312.8|313.2|312.9|313|312.7|1090
1733148900000|2024-12-02 14:15:00|313|312.9|313.3|313|313.3|313|313|312.8|5080
1733149200000|2024-12-02 14:20:00|313.5|313.2|313.1|312.9|313.5|313.3|313.1|312.9|5320
1733149500000|2024-12-02 14:25:00|313.2|313|313.1|312.7|313.2|313|312.8|312|2978
1733149800000|2024-12-02 14:30:00|313|312.3|313.5|313.2|313.8|313.7|312.7|312.1|4844
1733150100000|2024-12-02 14:35:00|313.2|312.8|313|312.7|313.2|312.8|313|312.5|4109
1733150400000|2024-12-02 14:40:00|313.4|313.2|313.7|313.3|313.7|313.5|313.2|312.9|6770
1733150700000|2024-12-02 14:45:00|313.6|313.7|314|313.8|314.7|314.3|313.6|313.4|8537
1733151000000|2024-12-02 14:50:00|313.7|313.3|313.6|313.3|313.7|313.3|313.6|313.3|217
1733151300000|2024-12-02 14:55:00|314.4|313.8|313.3|313|314.4|313.9|313.2|313|3328
1733151600000|2024-12-02 15:00:00|313.5|313.3|312.6|312.2|314|313.5|312.2|311.9|26511
1733151900000|2024-12-02 15:05:00|312.5|312.4|312.1|311.9|312.9|312.6|312.1|311.9|5895
1733152200000|2024-12-02 15:10:00|312|311.6|311|310.4|312|311.7|311|310.4|14898
1733152500000|2024-12-02 15:15:00|310.9|310.1|311.7|311.4|311.7|311.6|310.3|310.1|6306
1733152800000|2024-12-02 15:20:00|311.8|311.5|313.1|312.7|313.1|312.7|311.8|311.5|4752
1733153100000|2024-12-02 15:25:00|312.7|312.1|312|311.9|312.8|312.2|312|311.9|4091
1733153400000|2024-12-02 15:30:00|312.6|311.8|313.1|312.7|313.2|313.1|312.5|311.8|7007
1733153700000|2024-12-02 15:35:00|313|312.9|313.3|313|313.9|313.5|312.6|312.3|10889
1733154000000|2024-12-02 15:40:00|313.2|312.8|313.2|313|313.6|313.3|313.1|312.8|1803
1733154300000|2024-12-02 15:45:00|313.4|313.2|313.7|313.3|313.8|313.7|313.4|313.1|3694
1733154600000|2024-12-02 15:50:00|313.4|313.1|313.1|312.8|313.4|313.1|313.1|312.8|4483
1733154900000|2024-12-02 15:55:00|313.2|313.1|313.7|313.5|313.7|313.5|313.2|313.1|6333
1733155200000|2024-12-02 16:00:00|313.8|313.7|313.3|313.1|314.3|314|313.3|313.1|3319
1733155500000|2024-12-02 16:05:00|313.2|313|313.9|313.7|313.9|313.7|313.2|313|9334
1733155800000|2024-12-02 16:10:00|313.8|313.5|313.7|313.5|313.8|313.5|313.5|313.3|3484
1733156100000|2024-12-02 16:15:00|313.8|313.7|314|313.9|314|313.9|313.8|313.6|7226
1733156400000|2024-12-02 16:20:00|314.1|314|313.9|313.7|314.4|314.1|313.9|313.7|7054
1733156700000|2024-12-02 16:25:00|313.7|313.4|313.2|312.7|313.8|313.6|313.1|312.7|14077
1733212800000|2024-12-03 08:00:00|315.4|313.9|314|313|315.4|313.9|313.9|311.8|2967
1733213100000|2024-12-03 08:05:00|315|313.1|311.8|310.2|315.2|314|311.7|310.2|1751
1733213400000|2024-12-03 08:10:00|311.7|311|311.1|310.5|312.4|311|311.1|310.5|9531
1733213700000|2024-12-03 08:15:00|311.4|310.8|312.7|311.6|312.7|311.6|311.3|310.8|3924
1733214000000|2024-12-03 08:20:00|313.1||312.9||313.1||312.9||644
1733214300000|2024-12-03 08:25:00|312.8||312.8||312.8||312.7||223
1733214600000|2024-12-03 08:30:00|312.7|311.5|311.1|310.6|312.7|311.5|310.8|310.5|7485
1733214900000|2024-12-03 08:35:00|311.7|311.1|311.5|310.6|311.7|311.1|311.5|310.6|7
1733215200000|2024-12-03 08:40:00|311.4|310.7|311.8|311.2|311.8|311.2|311.1|310.7|5770
1733215500000|2024-12-03 08:45:00|311.7|311|311.8|311.1|311.8|311.2|311.5|311|1462
1733215800000|2024-12-03 08:50:00|312|311.2|311.3|310.9|312|311.5|310.3|309.6|40576
1733216100000|2024-12-03 08:55:00|310.9|311|311|310.4|311|311|310.5|310.1|1957
1733216400000|2024-12-03 09:00:00|310.9|310.1|309.8|309|310.9|310.2|309.6|308.7|17286
1733216700000|2024-12-03 09:05:00|309.7|308.8|309.6|309.1|309.8|309.6|309.1|308.5|8828
1733217000000|2024-12-03 09:10:00|309.8|309.2|309.7|309.2|309.8|309.6|309.2|309|7286
1733217300000|2024-12-03 09:15:00|309.8|309.4|309.6|309.2|309.8|309.7|309.4|308.9|4965
1733217600000|2024-12-03 09:20:00||309.1||309||309.2||309|4938
1733217900000|2024-12-03 09:25:00|309.5|308.5|309.1|308.7|309.5|309.2|309|308.5|21059
1733218200000|2024-12-03 09:30:00|309.2|308.8|308|307.5|309.3|308.9|308|307.5|21886
1733218500000|2024-12-03 09:35:00|308.1|307.6|308|307.4|308.1|307.9|308|307.4|938
1733218800000|2024-12-03 09:40:00|307.9|307.6|308.2|307.7|308.2|307.7|307|306.8|27337
1733219100000|2024-12-03 09:45:00|308.3|307.8|308|307.6|308.5|308.2|307.9|307.6|5106
1733219400000|2024-12-03 09:50:00|307.8|307.4|307.8|307.4|307.8|307.5|307.6|307.4|2483
1733219700000|2024-12-03 09:55:00|307.7|307.1|307.6|307.1|307.7|307.3|307.2|306.8|2844
1733220000000|2024-12-03 10:00:00|307.7|307.4|308|307.4|308|307.6|307.4|307.1|12781
1733220300000|2024-12-03 10:05:00|308.2|307.7|308.7|308.2|308.9|308.2|308|307.7|1244
1733220600000|2024-12-03 10:10:00|308.6|308.3|309.5|308.8|309.5|308.8|308.6|308.3|13497
1733220900000|2024-12-03 10:15:00|309.4|308.9|309.2|308.6|309.4|308.9|309|308.4|8731
1733221200000|2024-12-03 10:20:00|309.1|308.7|309.7|309|309.7|309.2|309.1|308.6|1519376
1733221500000|2024-12-03 10:25:00|309.6|309.1|309.8|309.7|310|309.7|309.2|309|8510
1733221800000|2024-12-03 10:30:00|310|309.4|310|309.6|310|309.6|309.5|309.1|14008
1733222100000|2024-12-03 10:35:00|309.9|309.1|309|308.5|309.9|309.1|308.4|308.1|5908
1733222400000|2024-12-03 10:40:00|309.2|308.6|308.8|308.5|309.9|309.3|308.6|308.5|5267
1733222700000|2024-12-03 10:45:00|308.7|308.6|310.2|309.9|310.2|309.9|308.7|308.5|2446
1733223000000|2024-12-03 10:50:00|310.1|309.4|310|309.6|310.1|309.7|309.9|309.4|34752
1733223300000|2024-12-03 10:55:00|310.1|309.7|310.3|310|310.6|310.1|310.1|309.7|1600
1733223600000|2024-12-03 11:00:00|310.5|310.1|310|309.8|311|310.5|310|309.7|3690
1733223900000|2024-12-03 11:05:00|309.8|309.6|309.8|309.6|310.2|309.9|309.8|309.6|4850
1733224200000|2024-12-03 11:10:00|309.9|309.4|309.7|309.5|310|309.5|309.6|309.4|588
1733224500000|2024-12-03 11:15:00|309.9|309.6|310.9|310.3|310.9|310.3|309.7|309.6|2762
1733224800000|2024-12-03 11:20:00|311.1|310.4|311.4|311|311.4|311|311|310.4|1089
1733225100000|2024-12-03 11:25:00|311.5|311.1|311.5|311.2|311.5|311.4|311.4|311.1|4674
1733225400000|2024-12-03 11:30:00|312.2|311.3|311.5|311.3|312.2|311.6|311.5|311.2|3654
1733225700000|2024-12-03 11:35:00|311.7|311.7|311.6|311.2|312.2|311.7|311.6|311.2|9769
1733226000000|2024-12-03 11:40:00|311.3|311|310.8|310.4|311.3|311|310.8|310.4|2936
1733226300000|2024-12-03 11:45:00|310.7|310.6|311.3|311|311.3|311|310.7|310.6|747
1733226600000|2024-12-03 11:50:00|311.2|310.8|311|310.8|311.2|310.8|311|310.8|1878
1733226900000|2024-12-03 11:55:00|310.9|310.7|310.9|310.6|311|310.8|310.9|310.6|1197
1733227200000|2024-12-03 12:00:00|310.8|310.7|310.1|310|310.8|310.7|310.1|309.9|3211
1733227500000|2024-12-03 12:05:00|310|309.9|310.3|310|310.3|310|310|309.7|3477
1733227800000|2024-12-03 12:10:00|310.2|309.8|309.5|309.2|310.2|309.8|309.5|309.2|2316
1733228100000|2024-12-03 12:15:00|309.7|309.3|309.6|309.3|309.8|309.6|309.6|309.3|1491
1733228400000|2024-12-03 12:20:00|309.8|308.9|309.2|308.7|309.9|308.9|308.8|308.4|36871
1733228700000|2024-12-03 12:25:00|309.1|308.6|308.8|308.5|309.1|308.6|308.8|308.3|2593
1733229000000|2024-12-03 12:30:00|308.9|308.8|309.4|308.9|309.6|309.1|308.7|308.6|3789
1733229300000|2024-12-03 12:35:00|309|308.6|308|307.6|309|308.6|308|307.5|3208
1733229600000|2024-12-03 12:40:00|308.1|307.5|308.1|307.6|308.1|307.7|308.1|307.5|5040
1733229900000|2024-12-03 12:45:00|307.9|307.7|308.3|307.9|308.3|308|307.9|307.6|16226
1733230200000|2024-12-03 12:50:00|308.1|307.7|307.8|307.4|308.1|307.7|307.4|307.2|3828
1733230500000|2024-12-03 12:55:00|307.7|307.7|307.2|307|307.7|307.7|307.2|307|5294
1733230800000|2024-12-03 13:00:00|307|306.7|307.9|307.6|308|307.7|307|306.7|8326
1733231100000|2024-12-03 13:05:00|307.8|308.1|309|308.4|309|308.4|307.8|307.8|2122
1733231400000|2024-12-03 13:10:00|309.1|308.5|309.1|308.8|309.3|308.9|309.1|308.5|914
1733231700000|2024-12-03 13:15:00|309|308.6|309.8|309.4|310|309.4|308.9|308.5|4689
1733232000000|2024-12-03 13:20:00|309.4|309|310.4|310|310.4|310|309.4|309|4561
1733232300000|2024-12-03 13:25:00|310.2|310.2|310.7|310.4|310.7|310.4|310.2|310.2|64
1733232600000|2024-12-03 13:30:00|310.8|310.5|310.6|310.3|311.1|310.8|310.4|310.2|5844
1733232900000|2024-12-03 13:35:00|310.7|310.2|310.5|310.2|310.7|310.4|310.5|310.2|4152
1733233200000|2024-12-03 13:40:00|310.7|310.4|310.5|310.3|310.8|310.5|310.5|310.3|161
1733233500000|2024-12-03 13:45:00|310.3|310.2|310.5|310.3|310.5|310.3|310.3|310.2|1655
1733233800000|2024-12-03 13:50:00|310.6|310.4|310.3|310.1|310.9|310.5|310.3|310.1|1884
1733234100000|2024-12-03 13:55:00|310.5|310.2|310.3|310.1|310.8|310.5|310.3|310.1|2566
1733234400000|2024-12-03 14:00:00|310.5|310.2|310.8|310.4|311|310.9|310.3|310.2|3823
1733234700000|2024-12-03 14:05:00|310.3|310.2|307.8|307.4|310.4|310.2|307.8|307.4|18180
1733235000000|2024-12-03 14:10:00|307.7|306.8|306.9|306.7|307.7|306.8|306.8|306.6|12347
1733235300000|2024-12-03 14:15:00|306.6|306.1|306.3|306|306.6|306.1|306.1|305.9|14017
1733235600000|2024-12-03 14:20:00|306.5|306.2|305.6|305.4|306.5|306.2|305.6|305.3|5160
1733235900000|2024-12-03 14:25:00|305.5|305.2|303.3|303|305.5|305.2|303.3|303|19299
1733236200000|2024-12-03 14:30:00|303.2|303.2|303.7|303.5|305.2|304.8|303.2|303.1|31485
1733236500000|2024-12-03 14:35:00|303.6|303.3|302.2|302|303.6|303.4|301.4|300.9|32066
1733236800000|2024-12-03 14:40:00|302.3|302.1|302.2|302|303.1|302.7|301.1|300.7|50266
1733237100000|2024-12-03 14:45:00|302.4|302.2|302.8|302.4|304|303.6|302.4|302.2|31786
1733237400000|2024-12-03 14:50:00|303|302.8|303.5|303.1|303.9|303.6|302.8|302.4|40114
1733237700000|2024-12-03 14:55:00|303.4|303.2|302.3|301.7|303.4|303.3|302.3|301.5|27512
1733238000000|2024-12-03 15:00:00|302.4|302|303.6|303|303.6|303|302.2|301.6|11559
1733238300000|2024-12-03 15:05:00|303.9|303.4|303.9|303.7|304|303.8|303.7|303.4|9624
1733238600000|2024-12-03 15:10:00|304.1|303.8|304.8|304.4|305.3|305|304.1|303.8|17851
1733238900000|2024-12-03 15:15:00|305.3|304.5|305.3|305.1|305.3|305.1|304.8|304.5|15947
1733239200000|2024-12-03 15:20:00|305.1|305|304.4|304.2|305.1|305|303.5|303.2|8476
1733239500000|2024-12-03 15:25:00|304.5|304.3|304.9|304.5|305.3|305.1|304.5|304.3|10669
1733239800000|2024-12-03 15:30:00|305|304.8|304.3|303.9|305.5|305.1|304.3|303.9|10828
1733240100000|2024-12-03 15:35:00|304.7|304.3|304.3|304.1|304.7|304.3|304.3|304|2606
1733240400000|2024-12-03 15:40:00|304.2|303.5|305|304.7|305.3|305|303.9|303.5|4373
1733240700000|2024-12-03 15:45:00|304.6|304.4|304.6|304.3|305.2|304.7|304.5|304.3|4486
1733241000000|2024-12-03 15:50:00|304.8|304.5|305.5|305.3|305.5|305.3|304.8|304.5|2914
1733241300000|2024-12-03 15:55:00|305.4|305.1|306|305.5|306|305.5|305.1|304.9|6357
1733241600000|2024-12-03 16:00:00|305.6|305.4|305.9|305.7|306.4|306.1|305.1|304.7|10474
1733241900000|2024-12-03 16:05:00|305.8|305.5|306.7|306.6|306.9|306.7|305.8|305.5|9695
1733242200000|2024-12-03 16:10:00|306.8|306.8|306.5|306.3|307|306.8|306.5|306.3|4269
1733242500000|2024-12-03 16:15:00|306.6|306.5|306.3|306|306.6|306.5|306.2|305.9|10917
1733242800000|2024-12-03 16:20:00|306.4|306.2|306.2|306|306.5|306.4|306.2|306|20984
1733243100000|2024-12-03 16:25:00|306.1|305.9|307.4|307.1|307.4|307.1|305.9|305.7|19025
1733299200000|2024-12-04 08:00:00|307.5|307|307.3|306|308.4|307|306.8|305.1|7188
1733299500000|2024-12-04 08:05:00|307.9|306.1|309.1|308|309.6|308.2|307.9|306.1|4771
1733299800000|2024-12-04 08:10:00|309||309||309||309||2844
1733300100000|2024-12-04 08:15:00|308.9|308.2|309|308.3|309|308.3|308.9|308.2|2462
1733300400000|2024-12-04 08:20:00|309.7|309.1|310.1|309.3|310.7|309.9|309.7|309.1|5783
1733300700000|2024-12-04 08:25:00|310|309.4|310.1|309.7|310.1|309.7|309.8|309.4|1659
1733301000000|2024-12-04 08:30:00|310.4|309.8|310.2|309.7|310.7|310.4|309.9|309.5|1568
1733301300000|2024-12-04 08:35:00|310.5|310.2|310.5|309.9|310.5|310.2|310.4|309.7|1348
1733301600000|2024-12-04 08:40:00||310||309.9||310||309.9|1853
1733301900000|2024-12-04 08:45:00||310||310.2||310.2||309.9|1877
1733302200000|2024-12-04 08:50:00|310.7|310.3|310.8|310.4|310.8|310.5|310.7|310.2|2134
1733302500000|2024-12-04 08:55:00|310.9|310.5|310.9|310.6|310.9|310.6|310.9|310.5|4125
1733302800000|2024-12-04 09:00:00|310.8|310.4|312.3|311.4|312.3|311.4|310.8|310.4|4542
1733303100000|2024-12-04 09:05:00|312.2|311.5|312.9|312.3|313.3|312.5|312.2|311.5|8856
1733303400000|2024-12-04 09:10:00|312.8|312.1|312.3|311.9|312.8|312.1|312.2|311.9|3202
1733303700000|2024-12-04 09:15:00|||||||||1583
1733304000000|2024-12-04 09:20:00|312.2|311.3|312.8|312.1|312.8|312.3|311.7|311.3|2461
1733304300000|2024-12-04 09:25:00|313.1|312.3|313.1|312.8|313.2|312.9|313.1|312.3|20951
1733304600000|2024-12-04 09:30:00|313.3|313|314.3|313.8|314.6|314.2|313.3|313|12632
1733304900000|2024-12-04 09:35:00|314.1|313.7|313.7|313.4|314.1|314|313.7|313.4|5160
1733305200000|2024-12-04 09:40:00|313.9|313.6|314|313.8|314|313.8|313.9|313.5|627
1733305500000|2024-12-04 09:45:00|313.8|313.4|313.9|313.4|314|313.6|313.7|313.4|9562
1733305800000|2024-12-04 09:50:00|314||313.9||314||313.9||21068
1733306100000|2024-12-04 09:55:00|313.8|313.5|313.3|313|313.9|313.8|313.3|313|29415
1733306400000|2024-12-04 10:00:00|313.4|312.9|313.1|312.7|313.4|312.9|313.1|312.7|18527
1733306700000|2024-12-04 10:05:00|313.4|313|314.2|313.9|314.5|314.1|313.4|313|9644
1733307000000|2024-12-04 10:10:00|314.3|314.1|314|313.6|314.3|314.1|313.8|313.5|4888
1733307300000|2024-12-04 10:15:00|314.2|313.7|314.8|314.5|314.8|314.5|314.2|313.7|1174
1733307600000|2024-12-04 10:20:00|314.7|314.3|314.2|313.6|314.7|314.3|313.8|313.6|1699
1733307900000|2024-12-04 10:25:00|314|313.4|314.2|313.6|314.2|313.6|313.9|313.4|3825
1733308200000|2024-12-04 10:30:00|314.3|313.9|314.2|313.9|314.4|313.9|314.2|313.9|1569
1733308500000|2024-12-04 10:35:00|314|314|313.6|313|314|314|313.6|313|1171
1733308800000|2024-12-04 10:40:00|313.4|313.1|313.4|313.1|313.4|313.2|313.3|313|445
1733309100000|2024-12-04 10:45:00|313.8|313|313.8|313.2|313.9|313.8|313.7|313|1096
1733309400000|2024-12-04 10:50:00|313.7||313.8||313.8||313.6||1359
1733309700000|2024-12-04 10:55:00|313.7|313.1|314.8|314.4|314.8|314.7|313.7|313.1|13770
1733310000000|2024-12-04 11:00:00|315|314.6|314.7|314.4|315.1|314.8|314.7|314.4|2595
1733310300000|2024-12-04 11:05:00|315|314.7|315.2|314.9|315.3|315.1|315|314.7|3856
1733310600000|2024-12-04 11:10:00|315.1|314.8|315.2|314.8|315.2|314.8|314.8|314.6|3699
1733310900000|2024-12-04 11:15:00|315.1|314.9|315|314.8|315.1|314.9|314.9|314.8|2620
1733311200000|2024-12-04 11:20:00|314.9|314.7|314.9|314.7|315|314.7|314.9|314.7|3215
1733311500000|2024-12-04 11:25:00|315|314.8|315.2|314.9|315.2|314.9|315|314.7|1524
1733311800000|2024-12-04 11:30:00|315.9|315.6|318.3|317.9|318.7|318.6|315.9|315.6|23984
1733312100000|2024-12-04 11:35:00|318.1|317.7|317.2|316.5|318.3|317.7|317.2|316.5|4974
1733312400000|2024-12-04 11:40:00|317.1||316.9||317.1||316.9||4149
1733312700000|2024-12-04 11:45:00|317.1|316.8|316.8|316.5|317.4|317.3|316.8|316.5|9996
1733313000000|2024-12-04 11:50:00|317|316.8|318.3|317.9|318.7|318.5|317|316.8|5242
1733313300000|2024-12-04 11:55:00|318.4|318.3|318.6|318.4|319|318.9|318.4|318.3|10398
1733313600000|2024-12-04 12:00:00|318.7|318.5|319.3|319|320|319.5|318.7|318.5|8946
1733313900000|2024-12-04 12:05:00|319.7|319.1|320.9|320.6|320.9|320.6|319.5|319.1|733104
1733314200000|2024-12-04 12:10:00|321|320.7|323|322.6|323.1|322.6|321|320.7|1031230
1733314500000|2024-12-04 12:15:00|323.1|322.9|324.6|324.3|324.6|324.4|323.1|322.9|12607
1733314800000|2024-12-04 12:20:00|324.5|324.2|324.3|323.9|326|325.4|324.3|323.7|546729
1733315100000|2024-12-04 12:25:00|323.9|323.3|322.6|322.2|323.9|323.3|321.7|321.4|38864
1733315400000|2024-12-04 12:30:00|323.2|322.6|323.8|323.4|325|324.6|323.2|322.6|46418
1733315700000|2024-12-04 12:35:00|323.9|323.7|324.9|324.1|325.4|324.7|323.8|323.4|30767
1733316000000|2024-12-04 12:40:00|324.8|324.2|323.7|322.9|324.9|324.3|323.5|322.9|43645
1733316300000|2024-12-04 12:45:00|323.5|323|322.6|321.8|323.8|323.5|322.6|321.8|12702
1733316600000|2024-12-04 12:50:00|322|322|322.3|321.8|322.5|322|321.6|321.1|9398
1733316900000|2024-12-04 12:55:00|322.2|321.6|322.2|321.5|322.3|321.6|322.1|321.4|4599
1733317200000|2024-12-04 13:00:00|322.3||322.1||322.3||322.1||2777
1733317500000|2024-12-04 13:05:00|322.2|321.6|321.9|321.6|322.4|322.2|321.9|321.6|4871
1733317800000|2024-12-04 13:10:00|321.8|321.4|323.2|322.8|324.1|323.2|321.7|321.4|11974
1733318100000|2024-12-04 13:15:00|323|322.7|322.4|321.9|323.2|322.7|322.3|321.9|7624
1733318400000|2024-12-04 13:20:00|322.3|321.8|322.1|321.5|322.5|322.1|322|321.5|16105
1733318700000|2024-12-04 13:25:00|322.2|321.6|322.6|322.2|323.3|322.8|321.8|321.6|2911
1733319000000|2024-12-04 13:30:00|322.5|322.3|322|321.6|322.9|322.3|321.8|321.6|9087
1733319300000|2024-12-04 13:35:00|321.8|321.5|322.7|322.2|322.7|322.2|321.8|321.5|4163
1733319600000|2024-12-04 13:40:00|322.9|322.3|322.9|322.5|323.2|322.6|322.6|322.3|24974
1733319900000|2024-12-04 13:45:00|322.7|322.4|321.2|320.4|322.9|322.4|321.2|320.3|5826
1733320200000|2024-12-04 13:50:00|321.4|320.8|319.6|319|322.4|322|319.4|319|7194
1733320500000|2024-12-04 13:55:00|319.7|319.1|320.2|319.8|320.3|319.8|319.1|318.7|5919
1733320800000|2024-12-04 14:00:00|320|319.6|320.1|319.4|320.2|319.9|319.8|319.4|2644
1733321100000|2024-12-04 14:05:00|320|319.5|320.1|319.7|320.1|319.7|319.9|319.5|3215
1733321400000|2024-12-04 14:10:00|319.8|319.6|320|319.5|320.2|319.9|319.8|319.5|3875
1733321700000|2024-12-04 14:15:00|319.9|319.7|320.1|319.7|320.3|320|319.9|319.7|4043
1733322000000|2024-12-04 14:20:00|320.2|319.9|319.8|319.6|320.2|320|319.8|319.6|5012
1733322300000|2024-12-04 14:25:00|320|319.7|319.9|319.6|320.1|319.9|319.9|319.6|2476
1733322600000|2024-12-04 14:30:00|320.1|319.9|319.3|318.9|320.3|320|319.3|318.9|14139
1733322900000|2024-12-04 14:35:00|319.2|318.7|317.4|317.3|319.2|318.8|317.4|317.2|15474
1733323200000|2024-12-04 14:40:00|317.2|317.2|317.3|317|317.3|317.2|317.1|316.6|6252
1733323500000|2024-12-04 14:45:00|317.4|317.1|317.4|317.1|317.5|317.4|317.2|317|9286
1733323800000|2024-12-04 14:50:00|317.5|317.2|317.1|316.9|317.5|317.3|316.8|316.6|5498
1733324100000|2024-12-04 14:55:00|316.9|316.6|316.6|316.4|316.9|316.6|316.6|316.3|5801
1733324400000|2024-12-04 15:00:00|316.5|316.1|316.5|316.2|317.2|316.9|316.4|316.1|16419
1733324700000|2024-12-04 15:05:00|316.8|316.3|318.9|318.5|318.9|318.5|316.8|316.3|5386
1733325000000|2024-12-04 15:10:00|318.6|318.2|318.1|317.8|318.9|318.7|318.1|317.7|6041
1733325300000|2024-12-04 15:15:00|318|317.9|317.7|317.3|318|317.9|317.4|317.1|2502
1733325600000|2024-12-04 15:20:00|317.9|317.6|317.8|317.6|318.4|318|317.8|317.3|7900
1733325900000|2024-12-04 15:25:00|318.1|317.7|318.1|317.8|318.2|318|318.1|317.7|3362
1733326200000|2024-12-04 15:30:00|318.2|318|317.6|317.3|318.2|318|317.5|317.3|5029
1733326500000|2024-12-04 15:35:00|317.7|317.4|319|318.6|319|318.6|317.7|317.3|3725
1733326800000|2024-12-04 15:40:00|319.4|318.8|317.7|317.5|319.7|319.4|317.7|317.5|9661
1733327100000|2024-12-04 15:45:00|317.8|317.6|317.3|317.1|317.9|317.6|316.9|316.5|6699
1733327400000|2024-12-04 15:50:00|317.2|317.2|317.1|316.7|317.4|317.2|317.1|316.7|4085
1733327700000|2024-12-04 15:55:00|317.2|317|318.4|318.1|318.5|318.2|317.2|317|6468
1733328000000|2024-12-04 16:00:00|318.5|318.2|317.9|317.6|318.6|318.5|317.9|317.6|12298
1733328300000|2024-12-04 16:05:00|318|317.8|318|317.6|318.3|318.1|317.9|317.6|12478
1733328600000|2024-12-04 16:10:00|317.8|317.7|317.1|317|317.9|317.7|316.9|316.5|6610
1733328900000|2024-12-04 16:15:00|317|316.8|317.2|317|317.8|317.7|317|316.6|8175
1733329200000|2024-12-04 16:20:00|317.3|317.1|317|316.8|317.5|317.4|317|316.8|7878
1733329500000|2024-12-04 16:25:00|317.2|317|317.3|317|318.9|318.5|317.1|316.7|21726
1733385600000|2024-12-05 08:00:00|319.9|310|318.8|316.8|319.9|316.8|316.8|310|13199
1733385900000|2024-12-05 08:05:00|318.6|316.2|316.5|315.3|318.6|316.2|316.5|315.3|2729
1733386200000|2024-12-05 08:10:00|316.3|315|315.4|314.6|316.3|315.2|314.5|314|4328
1733386500000|2024-12-05 08:15:00|315.3|314.4|316.3|315.6|316.3|315.6|314.8|314.4|25120
1733386800000|2024-12-05 08:20:00|317.1|315.7|319|318.6|319.2|318.7|317.1|315.7|5583
1733387100000|2024-12-05 08:25:00|318.9|318.5|318.1|317.6|319.2|318.5|318|317.6|4468
1733387400000|2024-12-05 08:30:00|318.4|318.1|318|317.1|319.2|318.6|318|317|2065
1733387700000|2024-12-05 08:35:00|317.9|317.2|317.4|316.8|317.9|317.2|317.2|316.8|19194
1733388000000|2024-12-05 08:40:00|317.7|317.2|318.1|317.5|318.1|317.7|317.7|317.2|2359
1733388300000|2024-12-05 08:45:00|318.5|317.6|317.7|317.3|318.6|318.5|317.6|317.2|8919
1733388600000|2024-12-05 08:50:00|318.1|317.6|317.6|317.1|318.3|317.7|317.5|317.1|1663
1733388900000|2024-12-05 08:55:00|317.5|317|317.5|316.9|317.5|317|317.5|316.9|317
1733389200000|2024-12-05 09:00:00|317.4|316.7|317.2|316.5|317.6|317|317|316.3|3248
1733389500000|2024-12-05 09:05:00|316.6|316.4|316.2|315.5|316.6|316.4|316.2|315.5|3240
1733389800000|2024-12-05 09:10:00|316.1|315.4|316.1|315.7|316.1|315.7|315.5|315.3|1488
1733390100000|2024-12-05 09:15:00|316.2|316|316.1|315.8|316.6|316.2|315.6|315.3|6644
1733390400000|2024-12-05 09:20:00|315.9|315.7|316.1|315.6|316.1|315.7|315.9|315.6|708
1733390700000|2024-12-05 09:25:00|315.6|315.2|314.8|313.7|315.6|315.2|314.7|313.7|1309
1733391000000|2024-12-05 09:30:00|314.6|313.4|313.7|313.2|314.6|313.7|313.6|313.1|5302
1733391300000|2024-12-05 09:35:00|313.8||313.7||313.8||313.7||384
1733391600000|2024-12-05 09:40:00|313.6|313.3|314.6|314|314.9|314.5|313.6|313.2|5341
1733391900000|2024-12-05 09:45:00|314.5|314.1|314|313.5|314.6|314.2|314|313.5|37061
1733392200000|2024-12-05 09:50:00|313.8|313.6|313.6|313.1|314.1|313.6|313.5|313.1|2397
1733392500000|2024-12-05 09:55:00|313.7|313.2|313.5|312.9|313.7|313.3|313.5|312.9|3040
1733392800000|2024-12-05 10:00:00|313.3|312.7|314.1|313.9|314.1|313.9|312.9|312.7|8816
1733393100000|2024-12-05 10:05:00|314.2|314|314.2|313.8|314.8|314.5|314.1|313.8|2330
1733393400000|2024-12-05 10:10:00|314.3|313.9|315|314.4|315.1|314.7|314.3|313.8|3687
1733393700000|2024-12-05 10:15:00|315.1|314.5|314.4|314|315.1|314.5|314.4|314|3306
1733394000000|2024-12-05 10:20:00|314.7|314.2|313.9|313.4|314.7|314.2|313.9|313.4|2613
1733394300000|2024-12-05 10:25:00|313.7|313.3|313.6|313.3|313.8|313.5|313.5|313.3|2339
1733394600000|2024-12-05 10:30:00|313.3|313.4|313.3|313|313.5|313.4|313.1|312.8|2848
1733394900000|2024-12-05 10:35:00|313.4|313.1|313.8|313.5|313.8|313.5|313.4|313|4006
1733395200000|2024-12-05 10:40:00|314|313.6|313.8|313.3|314|313.6|313.5|313.1|2131
1733395500000|2024-12-05 10:45:00|313.7|313.2|313.4|313|313.7|313.2|313.3|312.9|2423
1733395800000|2024-12-05 10:50:00|313.2|313.1|313.4|312.9|313.4|313.1|313.2|312.9|518
1733396100000|2024-12-05 10:55:00|313.5|313|313.5|313.1|313.5|313.2|313.5|313|1098
1733396400000|2024-12-05 11:00:00|313.4|313.2|313.2|312.8|313.4|313.2|313.1|312.8|18954
1733396700000|2024-12-05 11:05:00|312.8|312.4|313.2|313|313.2|313|312.6|312.4|4882
1733397000000|2024-12-05 11:10:00|313.3|313.2|313.1|312.9|313.6|313.3|313.1|312.9|2284
1733397300000|2024-12-05 11:15:00|313.2|313|313.4|313.1|313.4|313.2|313.2|313|2750
1733397600000|2024-12-05 11:20:00|313.1|313.3|313.5|313.2|313.5|313.3|313.1|312.8|43734
1733397900000|2024-12-05 11:25:00|313.7|313.3|313.7|313.3|313.7|313.3|313.7|313.2|2565
1733398200000|2024-12-05 11:30:00|313.8|313.5|315.3|314.8|315.4|314.8|313.8|313.5|1097
1733398500000|2024-12-05 11:35:00|315.4|315|315.6|315|315.7|315.1|315.4|315|575
1733398800000|2024-12-05 11:40:00|315.1|315.1|315.1|314.7|315.1|315.1|315.1|314.7|1663
1733399100000|2024-12-05 11:45:00||314.8||314.8||314.8||314.7|1798
1733399400000|2024-12-05 11:50:00|314.8|314.4|316.3|315.9|316.3|315.9|314.8|314.4|2447
1733399700000|2024-12-05 11:55:00|316.1|315.8|315.8|315.4|316.4|316|315.8|315.4|2413
1733400000000|2024-12-05 12:00:00|315.2|314.5|315.3|314.6|315.6|314.9|314.9|314.1|4011
1733400300000|2024-12-05 12:05:00|314.9|314.3|315|314.6|315.2|314.7|314.9|314.3|2751
1733400600000|2024-12-05 12:10:00|314.9|314.7|315|314.7|315|314.7|314.9|314.7|634
1733400900000|2024-12-05 12:15:00|314.9|314.6|314.5|314|315.2|314.8|314.5|314|3937
1733401200000|2024-12-05 12:20:00|314.7|314.2|315|314.6|315|314.7|314.7|314.2|1842
1733401500000|2024-12-05 12:25:00|314.8|314.7|314.9|314.5|314.9|314.7|314.8|314.3|2313
1733401800000|2024-12-05 12:30:00|315|314.7|315.4|315.1|315.4|315.1|315|314.7|3569
1733402100000|2024-12-05 12:35:00|315.5|314.7|315.4|315|315.5|315|315|314.6|3167
1733402400000|2024-12-05 12:40:00|315.5|314.9|315.1|314.7|315.5|314.9|315.1|314.7|2219
1733402700000|2024-12-05 12:45:00|315|314.6|315.2|314.8|315.5|315.1|314.9|314.6|3632
1733403000000|2024-12-05 12:50:00|315.4|315.1|315.4|315.1|315.4|315.1|315.4|315.1|952
1733403300000|2024-12-05 12:55:00|316.3|316|315.7|315.6|316.4|316.1|315.6|315.5|2164
1733403600000|2024-12-05 13:00:00|315.8|315.7|315.9|315.5|316.2|315.9|315.8|315.5|2086
1733403900000|2024-12-05 13:05:00|315.4|315.1|315|314.6|315.4|315.1|314.8|314.3|1008
1733404200000|2024-12-05 13:10:00|314.9|314.5|315|314.6|315|314.6|314.9|314.5|3248
1733404500000|2024-12-05 13:15:00|314.9|314.5|314.9|314.6|314.9|314.7|314.6|314.4|2587
1733404800000|2024-12-05 13:20:00|314.8|314.1|314.5|314.3|314.8|314.3|314.3|314.1|730
1733405100000|2024-12-05 13:25:00|314.6|314.4|314.5|314.1|314.6|314.4|314.5|314.1|1118
1733405400000|2024-12-05 13:30:00|314.4|313.9|314|313.7|314.5|314.2|313.8|313.6|8964
1733405700000|2024-12-05 13:35:00|313.9|313.5|313.2|313|313.9|313.5|313.2|313|5441
1733406000000|2024-12-05 13:40:00|313.1|312.9|312.8|312.5|313.1|312.9|312.8|312.5|3801
1733406300000|2024-12-05 13:45:00|313.1|313|312.9|312.7|313.8|313.4|312.9|312.7|3871
1733406600000|2024-12-05 13:50:00|312.7|312.2|312.5|312.1|312.7|312.2|312.3|312.1|176
1733406900000|2024-12-05 13:55:00|312.4|312.5|313|312.5|313.2|312.7|312.4|312.4|1959
1733407200000|2024-12-05 14:00:00||312.7||312.7||312.7||312.7|41192
1733407500000|2024-12-05 14:05:00|312.8|312.8|312.8|312.6|312.9|312.8|312.8|312.5|2444
1733407800000|2024-12-05 14:10:00|312.9|312.7|312.7|312.3|312.9|312.7|312.4|312.3|1026
1733408100000|2024-12-05 14:15:00|312.8|312.4|313.2|313|313.3|313.1|312.8|312.3|4450
1733408400000|2024-12-05 14:20:00|313.1|312.8|312.5|312.1|313.1|312.8|312.5|312.1|1675
1733408700000|2024-12-05 14:25:00|312.3|312|312.5|312|312.5|312.2|312.3|312|1412
1733409000000|2024-12-05 14:30:00|312.4|312.1|312.9|312.5|312.9|312.7|312.2|311.9|4643
1733409300000|2024-12-05 14:35:00|312.8|312.6|312.7|312.4|313|312.8|312.6|312.4|10125
1733409600000|2024-12-05 14:40:00|312.6|312.2|312.9|312.5|313|312.7|312.4|312.2|4971
1733409900000|2024-12-05 14:45:00|312.8|311.9|312|311.7|312.8|311.9|312|311.7|1935
1733410200000|2024-12-05 14:50:00|312.1|311.5|312|311.6|312.1|311.7|311.7|311.4|11765
1733410500000|2024-12-05 14:55:00|311.9|311.7|312.8|312.6|312.8|312.6|311.9|311.7|2884
1733410800000|2024-12-05 15:00:00|313.1|312.7|313.6|313.3|313.8|313.6|312.9|312.7|16756
1733411100000|2024-12-05 15:05:00|313.5|313.1|313.3|312.9|313.5|313.1|313.3|312.9|2110
1733411400000|2024-12-05 15:10:00|313|312.8|312.5|312.2|313|312.8|312.5|312.2|3616
1733411700000|2024-12-05 15:15:00|312.6|312.3|313.1|312.8|313.1|312.8|312.6|312.3|3715
1733412000000|2024-12-05 15:20:00|312.6|312.4|313|312.7|313.1|312.9|312.2|311.8|5798
1733412300000|2024-12-05 15:25:00|312.7|312.8|312.7|312.4|312.7|312.8|312.6|312.4|2070
1733412600000|2024-12-05 15:30:00|313.1|312.7|312.9|312.7|313.1|312.8|312.6|312.5|4187
1733412900000|2024-12-05 15:35:00|313|313|313.3|313|313.3|313|312.9|312.9|910
1733413200000|2024-12-05 15:40:00|313.2|312.9|312.9|312.6|313.3|312.9|312.6|312.3|12297
1733413500000|2024-12-05 15:45:00|312.8|312.5|313.3|313|313.3|313.1|312.7|312.5|6293
1733413800000|2024-12-05 15:50:00|313.1|312.9|312.4|312|313.1|312.9|312.4|312|2821
1733414100000|2024-12-05 15:55:00|312.2|312.2|312.5|312.2|312.6|312.5|312.2|312.1|27341
1733414400000|2024-12-05 16:00:00|312.6|312.4|313.6|313.2|313.6|313.2|312.6|312.4|3875
1733414700000|2024-12-05 16:05:00|313.5|313.3|313.1|312.8|313.6|313.3|313.1|312.8|3383
1733415000000|2024-12-05 16:10:00|312.9|312.6|313.7|313.3|313.7|313.3|312.5|312.3|7047
1733415300000|2024-12-05 16:15:00|313.6|313.4|313.5|313.3|313.8|313.6|313.5|313.3|5349
1733415600000|2024-12-05 16:20:00|313.4|313.2|313.3|313|313.4|313.2|313|312.8|7347
1733415900000|2024-12-05 16:25:00|313.2|313.1|313.9|313.1|314.3|314.1|313.2|313.1|7933
1733472000000|2024-12-06 08:00:00|314.9|307.2|314.9|312.8|314.9|312.8|312.7|307.2|5042
1733472300000|2024-12-06 08:05:00|314.8||314||314.8||314||567
1733472600000|2024-12-06 08:10:00|313.9|313.8|313.4|312.2|314.7|313.9|313.3|311.8|2863
1733472900000|2024-12-06 08:15:00|313.9|312.8|316.7|315.7|317|316.1|313.9|312.8|7876
1733473200000|2024-12-06 08:20:00|317.2|315.8|317.2|316.7|317.2|316.7|317.2|315.8|789
1733473500000|2024-12-06 08:25:00|317.8|316.8|318.6|317.9|318.6|317.9|317.7|316.8|1674
1733473800000|2024-12-06 08:30:00|318.4|317.8|317|316.1|318.4|317.8|316.4|315.7|4305
1733474100000|2024-12-06 08:35:00|316.9|316.2|317.7|317|317.7|317|316.8|316.2|4808
1733474400000|2024-12-06 08:40:00|317.6|317.1|316.9|316.5|317.8|317.4|316.9|316.5|503
1733474700000|2024-12-06 08:45:00|317.4|316.7|317.4|316.8|317.4|317.1|317.2|316.6|1549
1733475000000|2024-12-06 08:50:00|317.3|316.9|317.9|317.4|317.9|317.5|317.3|316.9|6373
1733475300000|2024-12-06 08:55:00|318|317.9|319.9|319.2|320.2|319.6|318|317.9|15628
1733475600000|2024-12-06 09:00:00|320|320.1|320.3|319.5|320.5|320.1|320|319.5|4987
1733475900000|2024-12-06 09:05:00|320.2|319.6|322.1|320.6|322.1|320.6|320.2|319.6|15749
1733476200000|2024-12-06 09:10:00|321.9|320.7|322.5|321.9|322.5|321.9|321.8|320.7|8163
1733476500000|2024-12-06 09:15:00|322.3|322|321.3|320.5|322.5|322|321.3|320.4|3274
1733476800000|2024-12-06 09:20:00|321.2||321.1||321.2||321.1||8301
1733477100000|2024-12-06 09:25:00|320.4|320.2|320|319.6|320.4|320.2|320|319.6|2131
1733477400000|2024-12-06 09:30:00|320.8|319.7|320.4|320.1|321.6|320.9|320.4|319.7|7701
1733477700000|2024-12-06 09:35:00|320.9|320.2|320.7|320.2|320.9|320.3|320.7|320.1|1642
1733478000000|2024-12-06 09:40:00|320.8|320|319.7|319.2|320.8|320|319.7|319.2|1514
1733478300000|2024-12-06 09:45:00|319.8|319.3|320|319.3|320|319.3|319.8|319.2|245
1733478600000|2024-12-06 09:50:00|319.8|319.4|321|320.3|321|320.3|319.5|319.3|2122
1733478900000|2024-12-06 09:55:00|320.7|320.4|320.3|320.1|320.7|320.4|320.3|320.1|4231
1733479200000|2024-12-06 10:00:00|320.2|319.7|320.7|320.2|320.7|320.2|320.1|319.7|25291
1733479500000|2024-12-06 10:05:00|320.6|320|320.2|319.8|320.6|320|320.1|319.8|1594
1733479800000|2024-12-06 10:10:00|320.1|319.7|319.8|319.5|320.1|319.7|319.8|319.5|1711
1733480100000|2024-12-06 10:15:00|320.2|319.7|320.3|319.8|320.4|319.8|320.2|319.5|5059
1733480400000|2024-12-06 10:20:00|320|319.5|319.8|319.5|320|319.6|319.8|319.5|2499
1733480700000|2024-12-06 10:25:00|319.7|319.4|319.4|319|319.7|319.4|319.4|319|5488
1733481000000|2024-12-06 10:30:00|319.3|318.9|319.3|319|319.3|319|318.9|318.7|913
1733481300000|2024-12-06 10:35:00|319|318.7|318.9|318.5|319|318.7|318.7|318.5|3716
1733481600000|2024-12-06 10:40:00|319|318.8|319.6|319|319.6|319.3|319|318.8|1851
1733481900000|2024-12-06 10:45:00||319.1||319.1||319.1||319.1|1181
1733482200000|2024-12-06 10:50:00|319|319.2|319.2|318.8|319.4|319.3|319|318.8|738
1733482500000|2024-12-06 10:55:00|319.4|319|319.4|319.1|319.6|319.2|319.4|319|1797
1733482800000|2024-12-06 11:00:00|319.5|318.8|318.8|318.6|319.6|318.8|318.7|318.6|2339
1733483100000|2024-12-06 11:05:00|318.6|318.3|318.1|317.6|318.6|318.3|318.1|317.6|309
1733483400000|2024-12-06 11:10:00|318|317.5|318|317.5|318|317.5|318|317.5|8479
1733483700000|2024-12-06 11:15:00|317.9|317.4|317.9|317.4|317.9|317.4|317.9|317.4|627
1733484000000|2024-12-06 11:20:00|317.8|317|317|316.7|317.8|317|317|316.7|1254
1733484300000|2024-12-06 11:25:00|316.8|316.1|317|316.6|317|316.7|316.6|316.1|1648
1733484600000|2024-12-06 11:30:00|316.9|316.5|316.6|316.4|316.9|316.6|316.6|316.4|3599
1733484900000|2024-12-06 11:35:00|316.7|316.5|316.7|316.4|316.9|316.6|316.7|316.4|2405
1733485200000|2024-12-06 11:40:00|316.4|316.1|316|315.8|316.4|316.1|316|315.8|1105
1733485500000|2024-12-06 11:45:00|315.9|315.7|316.3|316.1|316.3|316.1|315.8|315.7|4041
1733485800000|2024-12-06 11:50:00|316.2|316|315.9|315.6|316.2|316|315.7|315.4|5333
1733486100000|2024-12-06 11:55:00|316.1|315.7|316.1|315.8|316.3|316|316.1|315.7|4049
1733486400000|2024-12-06 12:00:00|316.2|315.9|316.5|316.2|316.6|316.2|316.2|315.9|1315
1733486700000|2024-12-06 12:05:00|316.6|316.4|316.4|316.2|316.7|316.4|316.4|316.2|637
1733487000000|2024-12-06 12:10:00|316.6|315.8|316.1|315.7|316.7|315.8|316|315.7|602
1733487300000|2024-12-06 12:15:00|316|315.6|316.1|315.6|316.1|315.8|316|315.6|249
1733487600000|2024-12-06 12:20:00|316.3|315.9|316.6|316.2|316.6|316.2|316.3|315.9|517
1733487900000|2024-12-06 12:25:00||316.4||316.4||316.4||316.4|1491
1733488200000|2024-12-06 12:30:00|316.7||316.7||316.7||316.7||34
1733488500000|2024-12-06 12:35:00|317.6|317|317.3|316.8|318.2|318|317.3|316.8|2524
1733488800000|2024-12-06 12:40:00|317.4|316.9|317.7|317.1|317.7|317.1|317.4|316.9|634
1733489100000|2024-12-06 12:45:00|317.8||317.7||317.8||317.7||0
1733489400000|2024-12-06 12:50:00|317.6||317.6||317.6||317.6||2
1733489700000|2024-12-06 12:55:00|317.5||317.5||317.5||317.5||4
1733490000000|2024-12-06 13:00:00|316.9|316.5|317.1|316.6|317.2|316.6|316.9|316.5|190
1733490300000|2024-12-06 13:05:00|||||||||5
1733490600000|2024-12-06 13:10:00|317.3|316.7|317.1|316.8|317.4|317.2|317.1|316.7|5408
1733490900000|2024-12-06 13:15:00|317|316.6|316.4|315.9|317|316.6|316.4|315.6|782
1733491200000|2024-12-06 13:20:00|||||||||12
1733491500000|2024-12-06 13:25:00|316.2|316.1|316.2|315.9|316.2|316.1|316.2|315.9|1664
1733491800000|2024-12-06 13:30:00|316.1|315.6|316.4|316|316.4|316|316.1|315.6|971
1733492100000|2024-12-06 13:35:00|316.3|316.1|316.2|315.9|316.4|316.1|316|315.7|3157
1733492400000|2024-12-06 13:40:00|316.3|316|316.3|316|316.3|316|316.2|316|1942
1733492700000|2024-12-06 13:45:00||316.1||316.1||316.1||316.1|503
1733493000000|2024-12-06 13:50:00|316.2|316|316.4|316.2|316.5|316.2|316.1|315.9|3318
1733493300000|2024-12-06 13:55:00|316.5|316.3|317.6|317.2|317.6|317.2|316.5|316.3|3392
1733493600000|2024-12-06 14:00:00|317.3|317|316.3|316|317.3|317|316.3|316|3008
1733493900000|2024-12-06 14:05:00|||||||||2150
1733494200000|2024-12-06 14:10:00|316.6|316.2|316.6|316|316.6|316.2|316.6|316|435
1733494500000|2024-12-06 14:15:00|315.8|315.4|315.9|315.6|315.9|315.6|315.8|315.4|1029
1733494800000|2024-12-06 14:20:00|315.8|315|315.3|314.7|315.8|315.2|315.3|314.7|1577
1733495100000|2024-12-06 14:25:00|315.2|314.8|315.6|315.3|315.6|315.3|315|314.8|1609
1733495400000|2024-12-06 14:30:00|315.8|315.4|315|314.7|315.8|315.5|315|314.7|2972
1733495700000|2024-12-06 14:35:00|314.8|314.6|314.9|314.6|314.9|314.6|314.7|314.6|1003
1733496000000|2024-12-06 14:40:00|314.6|314.4|314.2|313.8|314.6|314.4|314.1|313.8|3993
1733496300000|2024-12-06 14:45:00|314.8|314.4|314.9|314.4|315|314.4|314.8|314.4|1209
1733496600000|2024-12-06 14:50:00|315|314.5|315.1|314.8|315.1|314.8|314.5|314.4|1813
1733496900000|2024-12-06 14:55:00|315.2|314.9|314.8|314.6|315.5|315.3|314.8|314.6|4416
1733497200000|2024-12-06 15:00:00|315|315.3|315.8|315.3|316.2|315.9|315|315.3|2852
1733497500000|2024-12-06 15:05:00|315.9|315.4|316.3|315.7|316.3|315.7|315.4|315.2|9232
1733497800000|2024-12-06 15:10:00|316.2|315.8|315.2|314.7|316.2|315.9|315.2|314.7|4048
1733498100000|2024-12-06 15:15:00|315.4|314.8|316|315.8|316.3|316|315.4|314.8|1264
1733498400000|2024-12-06 15:20:00|315.8|315.6|315.5|315|315.9|315.6|315.5|314.9|5578
1733498700000|2024-12-06 15:25:00|315.6|315.1|315.6|315.1|315.7|315.1|315.6|315|728
1733499000000|2024-12-06 15:30:00|315|314.7|314.2|314|315|314.8|314|313.7|3773
1733499300000|2024-12-06 15:35:00|313.8|313.6|314.1|313.8|314.1|313.8|313.7|313.5|7930
1733499600000|2024-12-06 15:40:00|314|313.9|314|313.7|314.2|314.1|314|313.7|2009
1733499900000|2024-12-06 15:45:00|314.1|313.8|314.6|314.3|314.7|314.5|314.1|313.8|4298
1733500200000|2024-12-06 15:50:00|314.5|314.4|314.2|314|314.6|314.5|314.2|314|5474
1733500500000|2024-12-06 15:55:00|314|313.8|314.4|314.1|314.6|314.3|314|313.8|8314
1733500800000|2024-12-06 16:00:00|314.1|313.9|315|314.6|315|314.6|314.1|313.9|5550
1733501100000|2024-12-06 16:05:00|314.9|314.7|315.5|315.1|315.5|315.2|314.9|314.7|14566
1733501400000|2024-12-06 16:10:00|315.4|315.2|314.9|314.7|315.4|315.2|314.8|314.7|6888
1733501700000|2024-12-06 16:15:00|314.8|314.6|315|314.8|315.1|314.8|314.7|314.6|6812
1733502000000|2024-12-06 16:20:00|315.6|315.4|315.8|315.4|316.2|315.8|315.1|315|15235
1733502300000|2024-12-06 16:25:00|315.7|315.5|316.1|315.6|316.1|315.7|315.5|315.2|10493
1733731200000|2024-12-09 08:00:00|320.8|314|318.9|316.8|320.8|318|313.6|312.3|7120
1733731500000|2024-12-09 08:05:00|319.1|317.1|321.9|320.5|321.9|320.5|318.1|317.1|9561
1733731800000|2024-12-09 08:10:00|321.8|320.4|322|320.8|322|321.3|321.7|320.4|2276
1733732100000|2024-12-09 08:15:00|323.1|321.6|320.7|320.2|323.5|321.9|320.7|320.2|29131
1733732400000|2024-12-09 08:20:00|320.9|320.3|321.6|320.7|321.6|320.7|320.7|320.3|3256
1733732700000|2024-12-09 08:25:00|321.5|320.2|321.2|320.2|321.8|321.2|320.6|320.1|5315
1733733000000|2024-12-09 08:30:00|321.1|320.1|321.7|320.8|321.7|320.9|320.6|320.1|2129
1733733300000|2024-12-09 08:35:00|321.8|321.1|320.9|319.8|321.8|321.1|320.9|319.8|1462
1733733600000|2024-12-09 08:40:00|320.6|319.9|320.8|320.1|320.8|320.1|320.6|319.9|918
1733733900000|2024-12-09 08:45:00|320.7|320|319.6|318.9|320.8|320|319.6|318.9|4713
1733734200000|2024-12-09 08:50:00|319.5|319|320.7|319.9|320.7|320.3|319.4|319|2205
1733734500000|2024-12-09 08:55:00|320.5|319.8|320.7|319.9|320.7|320.3|320.2|319.5|3903
1733734800000|2024-12-09 09:00:00|320.6|320|319.6|319.1|320.6|320.6|319.3|319|6562
1733735100000|2024-12-09 09:05:00|319.5|318.5|319.2|318.6|319.5|318.8|318.9|318.5|5759
1733735400000|2024-12-09 09:10:00|318.9|318.2|318.5|318|318.9|318.3|317.7|317.4|1562
1733735700000|2024-12-09 09:15:00|318.3|317.7|318.4|317.9|318.5|318|318.3|317.7|3849
1733736000000|2024-12-09 09:20:00||317.8||317.9||318||317.8|23
1733736300000|2024-12-09 09:25:00|318.3|318.1|319.2|318.8|319.3|318.8|318.3|318.1|2669
1733736600000|2024-12-09 09:30:00|319.4|318.9|319|318.7|319.4|319.1|319|318.7|3463
1733736900000|2024-12-09 09:35:00|318.9|318.6|318.8|318.4|319.2|319|318.7|318.4|961
1733737200000|2024-12-09 09:40:00|318.7|318.1|318.5|318|318.7|318.2|318.2|318|3605
1733737500000|2024-12-09 09:45:00|318.3|317.8|317.8|317.4|318.3|317.8|317.8|317.4|3234
1733737800000|2024-12-09 09:50:00|317.6|317.2|317.6|317.4|317.7|317.4|317.5|316.9|1100
1733738100000|2024-12-09 09:55:00||317.2||317.2||317.3||317.2|426
1733738400000|2024-12-09 10:00:00|317.9|317.8|318|317.8|318.3|317.9|317.9|317.8|2697
1733738700000|2024-12-09 10:05:00|317.9|317.7|318|317.8|318.3|318.2|317.9|317.7|1387
1733739000000|2024-12-09 10:10:00|318.3|318|319.2|318.7|319.6|319.1|318.3|318|10056
1733739300000|2024-12-09 10:15:00|||||||||665
1733739600000|2024-12-09 10:20:00|320|319.3|320|319.4|320.4|319.9|319.7|319.3|4067
1733739900000|2024-12-09 10:25:00|320.1|319.5|320.2|319.6|320.2|319.6|320.1|319.5|1971
1733740200000|2024-12-09 10:30:00|319.9|319.4|319.1|318.4|319.9|319.4|319|318.4|7380
1733740500000|2024-12-09 10:35:00|318.6|317.9|317.8|317.6|318.6|318|317.8|317.6|1679
1733740800000|2024-12-09 10:40:00|317.7|317.5|317.6|317|317.9|317.7|317.5|317|6463
1733741100000|2024-12-09 10:45:00|317.8|317.1|318|317.5|318.1|317.7|317.8|317.1|5179
1733741400000|2024-12-09 10:50:00|317.9|317.4|317.9|317.4|317.9|317.4|317.7|317.4|720
1733741700000|2024-12-09 10:55:00|317.8|317.1|317.8|317.1|317.8|317.2|317.7|317.1|1745
1733742000000|2024-12-09 11:00:00|317.9|317.2|317.9|317.5|317.9|317.5|317.9|317.2|5462
1733742300000|2024-12-09 11:05:00|318|317.7|318|317.7|318|317.7|318|317.7|3697
1733742600000|2024-12-09 11:10:00|318.4|317.8|318.1|317.7|318.4|318.2|318|317.6|2419
1733742900000|2024-12-09 11:15:00|||||||||544
1733743500000|2024-12-09 11:25:00|||||||||6524
1733743800000|2024-12-09 11:30:00|318||318||318||318||1338
1733744100000|2024-12-09 11:35:00|317.9|317.6|318|317.7|318|317.7|317.8|317.6|690
1733744400000|2024-12-09 11:40:00|317.9|318.2|318.5|318.1|318.5|318.3|317.9|318.1|1286
1733744700000|2024-12-09 11:45:00|318.4|317.7|318.1|317.6|318.4|317.7|317.9|317.6|2419
1733745000000|2024-12-09 11:50:00|317.9|317.7|317.6|317.1|317.9|317.7|317.6|317.1|1313
1733745300000|2024-12-09 11:55:00|317.8|317.2|317.8|317.4|317.8|317.4|317.8|317.2|2941
1733745600000|2024-12-09 12:00:00|317.7|317.5|317.8|317.4|317.8|317.5|317.7|317.4|830
1733745900000|2024-12-09 12:05:00|318.2|317.9|318.8|318.4|318.8|318.4|318.2|317.9|4137
1733746200000|2024-12-09 12:10:00|||||||||1751
1733746500000|2024-12-09 12:15:00|319.1|318.5|319.4|318.9|319.4|318.9|319.1|318.5|3560
1733746800000|2024-12-09 12:20:00|319.3|318.7|319.6|319|319.6|319|319|318.7|1501
1733747100000|2024-12-09 12:25:00|319.5|319.2|319.6|319.2|319.6|319.2|319.5|319.2|156
1733747400000|2024-12-09 12:30:00|319.4|319.1|319.2|319|319.4|319.1|319.1|318.9|2960
1733747700000|2024-12-09 12:35:00|319.3|319.1|319.7|319.4|319.8|319.6|319.3|319|1287
1733748000000|2024-12-09 12:40:00|319.6|319.3|318.9|318.4|319.7|319.3|318.8|318.4|3916
1733748300000|2024-12-09 12:45:00|319.2|318.5|319.3|319|319.4|319.1|319.2|318.5|2457
1733748600000|2024-12-09 12:50:00|319.4|318.9|319.2|319|319.4|319|319.2|318.9|1422
1733748900000|2024-12-09 12:55:00|319.4|318.9|319.3|318.9|319.4|318.9|319|318.9|2226
1733749200000|2024-12-09 13:00:00|319.2|318.8|319|318.8|319.2|318.8|319|318.8|19554
1733749500000|2024-12-09 13:05:00|318.9|318.7|318.6|318.2|318.9|318.7|318.5|318.2|2491
1733749800000|2024-12-09 13:10:00|318.5|318.1|318|317.7|318.6|318.1|318|317.7|2735
1733750100000|2024-12-09 13:15:00|317.9|317.5|317.4|317|318|317.8|317.3|317|3004
1733750400000|2024-12-09 13:20:00|317.2|316.9|318.4|318|318.4|318|317.2|316.9|923
1733750700000|2024-12-09 13:25:00|318.6|318.1|318.8|318.2|318.8|318.2|318.6|318.1|1191
1733751000000|2024-12-09 13:30:00|319.1|318.3|319|318.7|319.1|318.8|319|318.3|4131
1733751300000|2024-12-09 13:35:00|318.9|318.5|319.2|318.7|319.2|319|318.8|318.5|3774
1733751600000|2024-12-09 13:40:00|318.8|318.5|319.2|318.7|319.2|318.7|318.8|318.5|1831
1733751900000|2024-12-09 13:45:00|318.9|318.9|319.4|319|319.4|319|318.8|318.9|5742
1733752200000|2024-12-09 13:50:00|318.8|318.6|318.5|318.2|319|318.6|318.5|318.2|3882
1733752500000|2024-12-09 13:55:00|318.3||318.5||318.5||318.3||2150
1733752800000|2024-12-09 14:00:00|318.2|317.9|317.8|317.5|318.2|317.9|317.7|317.2|1880
1733753100000|2024-12-09 14:05:00|317.7|317.3|317.4|316.9|317.8|317.3|317.3|316.9|914
1733753400000|2024-12-09 14:10:00|317.7|317.4|317.6|317.4|317.7|317.4|317.6|317.4|1380
1733753700000|2024-12-09 14:15:00|317.4|317.1|317.7|317.3|317.7|317.4|317.4|317.1|3209
1733754000000|2024-12-09 14:20:00|317.5||317.5||317.5||317.5||56
1733754300000|2024-12-09 14:25:00|||||||||3141
1733754600000|2024-12-09 14:30:00|318.4|318|317.8|317.5|319.4|319.1|317.8|317.5|5780
1733754900000|2024-12-09 14:35:00|317.7|317.3|318.9|318.5|318.9|318.5|317.6|317.3|2237
1733755200000|2024-12-09 14:40:00|318.8|318.2|319.3|318.8|319.6|319.3|318.6|318.2|14691
1733755500000|2024-12-09 14:45:00|319.2|318.9|320.1|319.5|320.2|319.8|319|318.8|7757
1733755800000|2024-12-09 14:50:00|320|319.6|320.9|320.5|320.9|320.6|320|319.6|8268
1733756100000|2024-12-09 14:55:00|320.7|320.4|321.3|320.8|321.4|321|320.4|320.2|11588
1733756400000|2024-12-09 15:00:00|321.4|320.9|319.1|318.7|321.4|321|318.8|318.7|13030
1733756700000|2024-12-09 15:05:00|319|318.8|321|320.7|321.1|320.7|318.8|318.8|5774
1733757000000|2024-12-09 15:10:00|321.1|320.9|321.2|320.9|321.7|321.6|321.1|320.9|19577
1733757300000|2024-12-09 15:15:00|321.1|320.6|320.9|320.8|321.7|321.1|320.4|320.1|7374
1733757600000|2024-12-09 15:20:00|320.7|320.4|319.7|319.4|320.7|320.4|319.7|319.4|13168
1733757900000|2024-12-09 15:25:00|319.8|319.5|319.6|319.3|320.1|319.9|319.6|319.3|4683
1733758200000|2024-12-09 15:30:00|319.4|319.2|318.9|318.7|319.6|319.3|318.6|318.4|8579
1733758500000|2024-12-09 15:35:00|319|318.8|319.1|318.8|319.5|319.1|319|318.8|3177
1733758800000|2024-12-09 15:40:00|319|318.7|319.7|319.5|319.8|319.6|318.9|318.7|8098
1733759100000|2024-12-09 15:45:00|319.5|319.3|319|318.7|319.5|319.4|318.9|318.6|5645
1733759400000|2024-12-09 15:50:00|319.1|318.9|318.8|318.5|319.3|319.1|318.8|318.5|3165
1733759700000|2024-12-09 15:55:00|318.7|318.3|318.2|317.9|318.7|318.4|318.1|317.9|4612
1733760000000|2024-12-09 16:00:00|318.4|318.2|318.2|317.9|318.5|318.3|317.8|317.5|8852
1733760300000|2024-12-09 16:05:00|318.3|318|318.3|318.1|318.4|318.2|317.3|317|10834
1733760600000|2024-12-09 16:10:00|318.1|317.8|317.2|317|318.1|317.8|317.2|316.9|10761
1733760900000|2024-12-09 16:15:00|317.3|316.7|316.5|316.4|317.3|316.9|316.4|316.1|16933
1733761200000|2024-12-09 16:20:00|316.6|316.5|316.4|316|316.8|316.7|316.3|316|9155
1733761500000|2024-12-09 16:25:00|315.9|315.7|315.9|315.1|316|315.9|315.5|315.1|27947
1733817600000|2024-12-10 08:00:00|319.7|312.2|315.5|312.2|319.7|312.4|315.5|312.2|8272
1733817900000|2024-12-10 08:05:00|315.4|310.1|309.6|309.1|315.4|310.5|308.8|307.8|67001
1733818200000|2024-12-10 08:10:00|309.5|309.7|307|306.4|310.7|310.5|306.6|305.9|60429
1733818500000|2024-12-10 08:15:00|307.6|307|307.5|306.7|309.9|308.3|307.5|306.7|35492
1733818800000|2024-12-10 08:20:00|307.7|306.9|307.1|306.3|309.7|309.3|306.7|306|26751
1733819100000|2024-12-10 08:25:00|307|306.5|307.7|307|307.7|307.4|306.2|305.4|48485
1733819400000|2024-12-10 08:30:00|307.6|306.9|307.1|306.5|307.9|307.2|307.1|306.5|40642
1733819700000|2024-12-10 08:35:00|307.2|306.7|307.3|307|307.3|307|306.7|306.4|20581
1733820000000|2024-12-10 08:40:00|307.2|306.9|305.6|305.2|307.2|307|305.5|305.2|28927
1733820300000|2024-12-10 08:45:00|305.5|305|307.7|307.1|307.7|307.1|305.5|305|45954
1733820600000|2024-12-10 08:50:00|307.9|307.2|306.7|306.3|308.4|308|306.6|306.3|37083
1733820900000|2024-12-10 08:55:00|306.3|305.7|307.7|307.2|307.7|307.2|305.7|305.2|20354
1733821200000|2024-12-10 09:00:00|307.9|307.4|307.1|306.9|307.9|307.5|307.1|306.9|23185
1733821500000|2024-12-10 09:05:00|307.5|307|306.5|306.2|307.9|307.4|306.5|306.2|9397
1733821800000|2024-12-10 09:10:00|306.6|306.1|306.2|305.8|306.9|306.4|306.2|305.8|12002
1733822100000|2024-12-10 09:15:00|306|305.4|306.7|306.3|306.7|306.4|305.7|305.3|55136
1733822400000|2024-12-10 09:20:00|306.6|306.8|307.7|307.4|308|307.4|306.6|306.4|15608
1733822700000|2024-12-10 09:25:00|307.8|307.5|309.6|309.1|309.6|309.2|307.8|307.5|2927
1733823000000|2024-12-10 09:30:00|309.5|309|308.5|307.9|309.5|309.2|307.9|307.2|7027
1733823300000|2024-12-10 09:35:00|308.3|308|308.3|308|308.3|308|308.3|307.6|4519
1733823600000|2024-12-10 09:40:00|308.2|307.8|309.2|308.6|309.4|308.6|308.2|307.8|6524
1733823900000|2024-12-10 09:45:00|309.4|308.7|308.9|308.5|309.4|308.8|308.6|308.3|8059
1733824200000|2024-12-10 09:50:00|308.8|308.3|309.4|309|309.4|309|308.8|308.3|4202
1733824500000|2024-12-10 09:55:00|309.6|309.1|309.6|309.1|309.6|309.1|309.6|309.1|4158
1733824800000|2024-12-10 10:00:00|309.5|309|309.1|308.6|309.5|309.4|308.9|308.6|1783
1733825100000|2024-12-10 10:05:00|309.6|309|310.3|309.4|310.3|309.4|309.6|309|1703
1733825400000|2024-12-10 10:10:00|310.2|309.6|310.3|309.5|310.3|309.6|310.2|309.5|5617
1733825700000|2024-12-10 10:15:00|310.5|309.7|311|310.3|311.3|310.9|310.5|309.7|22630
1733826000000|2024-12-10 10:20:00|311.1|310.4|311|310.4|311.1|310.8|310.9|310.4|2734
1733826300000|2024-12-10 10:25:00|310.9|310.7|311|310.6|311.2|310.7|310.9|310.6|1637
1733826600000|2024-12-10 10:30:00|311.1|310.2|311.5|310.8|311.5|310.8|310.5|310.2|15273
1733826900000|2024-12-10 10:35:00|311.4|310.9|312.1|311.5|312.2|311.5|311.4|310.9|7052
1733827200000|2024-12-10 10:40:00|311.8|311.3|311.7|311.2|311.8|311.3|311.5|311.2|11281
1733827500000|2024-12-10 10:45:00|311.1|311.3|311|310.4|311.1|311.3|310.8|310.3|2327
1733827800000|2024-12-10 10:50:00|310.9|311.1|311.6|311.3|311.6|311.3|310.8|311.1|1006
1733828100000|2024-12-10 10:55:00|311.4|311.1|312.2|311.6|312.2|311.6|311.4|311.1|3310
1733828400000|2024-12-10 11:00:00|312.3|311.7|311.8|311.4|312.3|311.7|311.6|311.4|4786
1733828700000|2024-12-10 11:05:00|311.9|311.1|311.6|311.1|311.9|311.2|311.4|311.1|2393
1733829000000|2024-12-10 11:10:00|311.5||311.5||311.5||311.5||974
1733829300000|2024-12-10 11:15:00|311.8|311.2|311.8|311.6|311.8|311.7|311.8|311.2|1122
1733829600000|2024-12-10 11:20:00|311.9|311.5|312|311.7|312|311.7|311.7|311.5|1376
1733829900000|2024-12-10 11:25:00|312.1|311.8|312.5|312.2|312.5|312.2|311.9|311.8|2730
1733830200000|2024-12-10 11:30:00|312.7|312.4|312.7|312.4|312.7|312.4|312.7|312.4|920
1733830500000|2024-12-10 11:35:00|313|312.5|313.5|313.2|313.5|313.2|313|312.5|26413
1733830800000|2024-12-10 11:40:00|313.7|313.3|313.6|313|314.3|313.6|313.2|312.8|3061
1733831100000|2024-12-10 11:45:00|313.3|312.9|314.8|314|314.8|314|313.2|312.8|13008
1733831400000|2024-12-10 11:50:00|314.4|313.8|313.2|312.7|314.6|313.9|313.2|312.7|2696
1733831700000|2024-12-10 11:55:00|313||312.9||313||312.9||9270
1733832000000|2024-12-10 12:00:00|312.8|312.6|312.8|312.4|313.1|312.8|312.5|312.3|3982
1733832300000|2024-12-10 12:05:00|312.7|312.3|312.7|312.3|312.7|312.5|312.6|312.3|6596
1733832600000|2024-12-10 12:10:00|312.6|312.6|312.8|312.6|312.8|312.6|312.6|312.5|4385
1733832900000|2024-12-10 12:15:00|312.7|312.5|312.9|312.6|312.9|312.7|312.6|312.4|1364
1733833200000|2024-12-10 12:20:00|313|312.7|313.1|312.9|313.1|313|313|312.7|1433
1733833500000|2024-12-10 12:25:00|313|312.7|313.1|312.8|313.1|312.8|313|312.7|2263
1733833800000|2024-12-10 12:30:00|313|312.7|313|312.7|313.2|312.9|312.9|312.7|8602
1733834100000|2024-12-10 12:35:00|313.1||313.1||313.1||313.1||3273
1733834400000|2024-12-10 12:40:00|313.3|312.8|313.4|313.1|313.4|313.1|313.3|312.8|336
1733834700000|2024-12-10 12:45:00|313.2|313.2|313.4|313.2|313.4|313.2|313.2|313.2|481
1733835000000|2024-12-10 12:50:00|313.2|313.3|313.5|313.2|313.5|313.3|313.2|313|7784
1733835300000|2024-12-10 12:55:00|313.6|313.3|313.6|313.1|313.7|313.4|313.1|313|4375
1733835600000|2024-12-10 13:00:00|313.9|313.2|313.9|313.7|314|313.9|313.9|313.2|2834
1733835900000|2024-12-10 13:05:00|314|313.8|314.2|314|314.2|314|314|313.8|1028
1733836200000|2024-12-10 13:10:00|314.1|313.9|313.8|313.5|314.1|313.9|313.7|313.5|5338
1733836500000|2024-12-10 13:15:00|313.7|313.7|313.8|313.6|313.8|313.7|313.7|313.5|4971
1733836800000|2024-12-10 13:20:00|313.9|314|314|313.8|314.3|314.1|313.8|313.7|7105
1733837100000|2024-12-10 13:25:00|313.8|313.5|313.7|313.4|313.8|313.5|313.4|313.3|5595
1733837400000|2024-12-10 13:30:00|313.5|313.2|312.9|312.5|313.7|313.2|312.8|312.3|6176
1733837700000|2024-12-10 13:35:00|313.2|312.8|313.5|313.1|313.5|313.1|313.2|312.8|3675
1733838000000|2024-12-10 13:40:00|313.4|313.2|313.5|313.1|313.5|313.2|313.4|313.1|7096
1733838300000|2024-12-10 13:45:00|313.4|312.7|313.9|313.6|313.9|313.7|312.9|312.7|4815
1733838600000|2024-12-10 13:50:00|313.8|313.3|314.3|314.1|314.5|314.1|313.4|313.3|2856
1733838900000|2024-12-10 13:55:00|314.5|314.3|314.3|314|314.6|314.3|314.2|314|9775
1733839200000|2024-12-10 14:00:00|314.2|314.1|314|313.8|314.2|314.1|314|313.8|1381
1733839500000|2024-12-10 14:05:00|314.3|314.1|314.1|313.8|314.3|314.1|314.1|313.8|2234
1733839800000|2024-12-10 14:10:00|314.2|313.9|314.3|314|314.3|314.1|314.2|313.9|3286
1733840100000|2024-12-10 14:15:00|314.6|314.1|314.8|314.4|315|314.8|314.6|314.1|5858
1733840400000|2024-12-10 14:20:00|315|314.7|314.9|314.7|315.6|315.2|314.9|314.7|15616
1733840700000|2024-12-10 14:25:00|315|314.8|315.5|315.1|315.5|315.1|314.8|314.7|11191
1733841000000|2024-12-10 14:30:00|315.4|314.9|315.7|315.4|316|315.6|315.4|314.9|5563
1733841300000|2024-12-10 14:35:00|315.2|314.9|314.5|314.2|315.2|314.9|314.4|314.2|6484
1733841600000|2024-12-10 14:40:00|314.3|313.8|314.1|313.8|314.3|313.9|314.1|313.8|5370
1733841900000|2024-12-10 14:45:00|314|313.9|313.8|313.7|314.3|314.1|313.8|313.6|6159
1733842200000|2024-12-10 14:50:00|313.9|313.8|313.5|313.3|313.9|313.8|313.4|313.3|5761
1733842500000|2024-12-10 14:55:00|313.6|313.4|314.6|314.4|314.6|314.5|313.6|313.4|7001
1733842800000|2024-12-10 15:00:00|314.4|314.2|314.6|314.2|314.6|314.2|313.5|313.2|5359
1733843100000|2024-12-10 15:05:00|314.9|314.3|314.7|314.6|315.3|314.9|314.7|314.3|14591
1733843400000|2024-12-10 15:10:00|314.9|314.5|314.8|314.5|314.9|314.8|314.4|314.2|16715
1733843700000|2024-12-10 15:15:00|314.7|314.6|315.5|315|315.5|315|314.2|313.9|10389
1733844000000|2024-12-10 15:20:00|315.3|314.8|314.3|313.9|315.3|314.8|314.3|313.9|7628
1733844300000|2024-12-10 15:25:00|314.2|314.3|315.1|314.5|315.1|314.5|314.1|314.3|4732
1733844600000|2024-12-10 15:30:00|315.2|314.6|315.1|314.7|315.2|314.7|315.1|314.6|1989
1733844900000|2024-12-10 15:35:00|315.7|315.3|314.8|314.6|316|315.9|314.8|314.6|11687
1733845200000|2024-12-10 15:40:00|314.5|314.4|314.8|314.4|314.8|314.6|314.5|314.4|1299
1733845500000|2024-12-10 15:45:00|315|314.5|315|314.8|315|314.8|315|314.5|408
1733845800000|2024-12-10 15:50:00|314.7|314.5|315|314.7|315|314.7|314.7|314.5|13870
1733846100000|2024-12-10 15:55:00|315.3|315.2|315.1|314.9|315.5|315.3|315.1|314.9|2375
1733846400000|2024-12-10 16:00:00|315|315|315.2|315|315.2|315|314.9|314.7|6037
1733846700000|2024-12-10 16:05:00|315|314.9|314.9|314.7|315.7|315.4|314.9|314.7|17807
1733847000000|2024-12-10 16:10:00|315|314.8|314.9|314.6|315.5|315.3|314.7|314.6|7314
1733847300000|2024-12-10 16:15:00|314.8|314.7|314.7|314.6|314.9|314.7|314.7|314.6|7088
1733847600000|2024-12-10 16:20:00|314.6|314.5|313.7|313.5|314.7|314.5|313.6|313.3|11665
1733847900000|2024-12-10 16:25:00|314.1|313.6|313.7|313.2|314.6|314.3|313.5|313.2|16117
1733904000000|2024-12-11 08:00:00|313.4|305.1|310|308.4|313.5|308.4|307.9|305|25498
1733904300000|2024-12-11 08:05:00|309.9|308.8|309.9|309|309.9|309|309.9|308.8|10173
1733904600000|2024-12-11 08:10:00|309.8|308.5|309|307.8|309.8|308.5|308.9|307.2|2302
1733904900000|2024-12-11 08:15:00|308.9|308.6|308|307.2|308.9|308.6|308|307.2|7339
1733905200000|2024-12-11 08:20:00|307.8|306.5|306.4|305.9|307.8|307|306|305.2|31929
1733905500000|2024-12-11 08:25:00|306.9|306.2|306.5|305.8|307.1|306.9|305.8|305.2|22163
1733905800000|2024-12-11 08:30:00|306.3|306.2|303.9|303.7|306.3|306.2|303.4|303|68799
1733906100000|2024-12-11 08:35:00|304.1|303.1|304.5|304|304.5|304|302.8|302.1|33747
1733906400000|2024-12-11 08:40:00|304.4|303.9|303.5|303|304.4|303.9|303.4|302.7|26801
1733906700000|2024-12-11 08:45:00|303.4|302.3|304.4|303.7|304.5|304|302.5|302|34896
1733907000000|2024-12-11 08:50:00|304.3|303.8|305.4|304.9|305.5|304.9|303.9|303.4|36647
1733907300000|2024-12-11 08:55:00|305.5|305|304.6|304|306.1|305.9|304.6|303.9|48351
1733907600000|2024-12-11 09:00:00|304.9|304.4|306.1|305.5|306.1|305.9|304.9|304.4|22690
1733907900000|2024-12-11 09:05:00|306|305.4|306.4|305.8|306.5|306.1|305.7|304.9|39397
1733908200000|2024-12-11 09:10:00|307|306.4|305.9|305.6|307.2|306.6|305.9|305.3|7305
1733908500000|2024-12-11 09:15:00|305.6|304.9|305.8|305.3|305.9|305.4|305|304.4|12733
1733908800000|2024-12-11 09:20:00|305.9|305.5|307.8|307.2|308|307.2|305.9|305.4|22402
1733909100000|2024-12-11 09:25:00|307.4|307.5|307.2|306.7|307.4|307.5|306.8|306.3|15132
1733909400000|2024-12-11 09:30:00|307.1|306.6|307.8|307.4|308.5|308|306.9|306.6|13723
1733909700000|2024-12-11 09:35:00|307.5|307|307.7|307|307.9|307.6|307.2|306.6|7300
1733910000000|2024-12-11 09:40:00|307.8|307.1|308.2|307.7|308.3|307.8|307.5|307.1|13955
1733910300000|2024-12-11 09:45:00|307.6|307.1|307.9|307.4|307.9|307.4|307.6|307.1|6260
1733910600000|2024-12-11 09:50:00|308|307.6|307.5|307|308|307.6|307.5|307|3830
1733910900000|2024-12-11 09:55:00|307.9|307.1|307.8|307.3|307.9|307.5|307.7|307.1|5364
1733911200000|2024-12-11 10:00:00|307.7|307.2|307.6|307.1|307.7|307.2|307.5|307.1|46372
1733911500000|2024-12-11 10:05:00|307.7|307.2|307.8|307.3|308.1|308|307.7|307.2|9574
1733911800000|2024-12-11 10:10:00||307.4||307.5||307.5||307.4|8304
1733912100000|2024-12-11 10:15:00|307.9|307.6|308.2|308|308.2|308|307.7|307.3|4435
1733912400000|2024-12-11 10:20:00|308.4|307.6|307.9|307.4|308.4|307.6|307.8|307.4|3468
1733912700000|2024-12-11 10:25:00|307.7|307|306.8|306.3|307.7|307|306.8|306.3|7106
1733913000000|2024-12-11 10:30:00|307|306.1|306.3|306|307|306.3|306.3|306|2310
1733913300000|2024-12-11 10:35:00|306.1|305.8|305.6|305.1|306.1|305.8|305.4|305.1|10091
1733913600000|2024-12-11 10:40:00|305.5|304.7|305.3|304.8|305.5|305|305|304.6|3665
1733913900000|2024-12-11 10:45:00|305.2|305.1|304.5|304.2|305.4|305.1|304.3|304|6411
1733914200000|2024-12-11 10:50:00|304.6|304.1|304.2|303.7|304.6|304.2|304.2|303.5|4265
1733914500000|2024-12-11 10:55:00|304|304|304.3|303.7|304.4|304.1|303.9|303.5|6970
1733914800000|2024-12-11 11:00:00|304|304|304.3|303.7|304.3|304|304|303.5|4879
1733915100000|2024-12-11 11:05:00|304.2|303.6|304.2|303.9|304.4|304.2|304|303.6|6895
1733915400000|2024-12-11 11:10:00|304.6|304.4|305.1|304.5|305.2|304.9|304.6|304.2|16797
1733915700000|2024-12-11 11:15:00|304.8|304.2|304.8|304.4|305|304.6|304.7|304.2|5438
1733916000000|2024-12-11 11:20:00|304.7|304.5|305.8|305.3|305.8|305.3|304.7|304.5|10041
1733916300000|2024-12-11 11:25:00|305.6|305.2|305.5|305|305.7|305.2|305|304.7|10407
1733916600000|2024-12-11 11:30:00|305.6|305.3|305.5|305.2|305.6|305.3|305.1|304.7|9442
1733916900000|2024-12-11 11:35:00|305.6|305.1|305.9|305.5|306.5|305.8|305.5|305.1|10978
1733917200000|2024-12-11 11:40:00|306|305.6|306.3|305.8|306.4|306.1|306|305.6|12481
1733917500000|2024-12-11 11:45:00|306|305.5|305.2|304.8|306|305.5|305.1|304.7|3878
1733917800000|2024-12-11 11:50:00|305.3|305|305.7|305.3|305.7|305.5|305.3|304.9|2495
1733918100000|2024-12-11 11:55:00|305.3|304.9|305|304.3|305.3|304.9|305|304.3|1883
1733918400000|2024-12-11 12:00:00|305.1|304.4|305.1|304.7|305.2|304.8|305.1|304.4|2173
1733918700000|2024-12-11 12:05:00|305.3|304.4|305|304.4|305.3|304.4|304.9|304.4|859
1733919000000|2024-12-11 12:10:00|304.9|304.5|305.8|305.1|305.8|305.1|304.9|304.4|6692
1733919300000|2024-12-11 12:15:00|306||305.8||306||305.8||322
1733919600000|2024-12-11 12:20:00|||||||||208
1733919900000|2024-12-11 12:25:00|305.3|305.2|305|304.7|305.3|305.3|305|304.4|7889
1733920200000|2024-12-11 12:30:00|304.9|304.6|305.8|305.2|305.8|305.2|304.8|304.4|5759
1733920500000|2024-12-11 12:35:00|305.7|305|305|304.6|305.7|305|304.8|304.4|1843
1733920800000|2024-12-11 12:40:00|305.2|304.5|305.5|304.9|305.6|305.3|305.2|304.5|1420
1733921100000|2024-12-11 12:45:00|305.6|305.2|305.4|304.7|305.6|305.3|305.4|304.7|16330
1733921400000|2024-12-11 12:50:00|||||||||1250
1733921700000|2024-12-11 12:55:00|305.5|305.2|306.3|305.7|306.3|305.7|305.5|305.2|7886
1733922000000|2024-12-11 13:00:00|306.2|305.6|305.7|305.2|306.2|305.6|305.7|305.2|1943
1733922300000|2024-12-11 13:05:00|305.6|305.1|307|306.3|307|306.3|305.4|305|14686
1733922600000|2024-12-11 13:10:00|307.5|306.4|307.1|306.7|307.5|307.1|307|306.4|1317
1733922900000|2024-12-11 13:15:00|306.9|306.5|307|306.6|307.5|307.2|306.7|306.4|13579
1733923200000|2024-12-11 13:20:00|306.8|306.5|306.5|306.1|306.8|306.5|306.4|306|4855
1733923500000|2024-12-11 13:25:00|306.4|305.9|307|306.5|307|306.5|306.2|305.9|5989
1733923800000|2024-12-11 13:30:00|307.3|306.9|307.8|307.4|308|307.5|307.3|306.9|12740
1733924100000|2024-12-11 13:35:00|307.6|307.3|308.7|308.1|309|308.5|307.5|307.3|3872
1733924400000|2024-12-11 13:40:00|308.8|308.2|309.8|309.2|309.8|309.2|308.8|308.2|2859
1733924700000|2024-12-11 13:45:00|310|309.3|311.7|311.1|311.7|311.1|309.9|309.3|66814
1733925000000|2024-12-11 13:50:00|311.6|311.2|311.7|311.3|311.7|311.3|310.5|310.3|47520
1733925300000|2024-12-11 13:55:00|312.3|311.4|312.8|312.4|312.8|312.4|312.3|311.3|21683
1733925600000|2024-12-11 14:00:00|313|312.5|312.4|312|313|312.5|312.1|311.5|20354
1733925900000|2024-12-11 14:05:00|312.5|312.1|314|313.3|314.1|313.3|312.5|312.1|6821
1733926200000|2024-12-11 14:10:00|314.2|313.7|313.6|312.9|314.2|313.7|313.6|312.8|23059
1733926500000|2024-12-11 14:15:00|313.8|312.8|314.1|313.5|314.3|313.7|313.8|312.8|70093
1733926800000|2024-12-11 14:20:00|314.2|313.6|314.1|313.6|314.3|313.9|314|313.6|6761
1733927100000|2024-12-11 14:25:00|314|314|314.3|314|314.9|314.5|313.9|313.8|51995
1733927400000|2024-12-11 14:30:00|314.2|313.8|315.7|315.1|315.7|315.1|313.9|313.6|25065
1733927700000|2024-12-11 14:35:00|315.1|314.7|314.3|314|315.2|314.7|314.2|313.9|49354
1733928000000|2024-12-11 14:40:00|314.6|314.4|314.5|313.9|314.9|314.5|314.4|313.9|4870
1733928300000|2024-12-11 14:45:00|314.6|314|314.7|314.6|315|314.7|314.6|314|17953
1733928600000|2024-12-11 14:50:00|315|314.8|315.2|314.6|315.6|315|314.8|314.3|6831
1733928900000|2024-12-11 14:55:00|314.7|314.2|314.7|313.8|315.2|314.7|314.4|313.8|9994
1733929200000|2024-12-11 15:00:00|314.6|313.9|314|313.6|314.8|314.2|313.8|313.2|8280
1733929500000|2024-12-11 15:05:00|313.4|312.9|313|312.3|313.6|313.3|313|312.3|13926
1733929800000|2024-12-11 15:10:00|312.9|312.6|312.8|312.3|312.9|312.8|312.4|311.8|10001
1733930100000|2024-12-11 15:15:00|312.9|312.4|312.1|311.5|312.9|312.6|312|311.5|3425
1733930400000|2024-12-11 15:20:00|312|311.6|309.9|309.5|312|311.7|309.9|309.5|71528
1733930700000|2024-12-11 15:25:00|309.7|309.3|310.7|310.1|310.9|310.3|309.5|309.1|4508
1733931000000|2024-12-11 15:30:00|310.3|309.7|309.4|309|311|310.7|309.4|309|4933
1733931300000|2024-12-11 15:35:00|309.5|309.3|309.2|308.8|309.6|309.4|309.2|308.8|4754
1733931600000|2024-12-11 15:40:00|309.1|308.9|309.2|308.9|309.9|309.5|308.9|308.8|5730
1733931900000|2024-12-11 15:45:00|309.3|308.8|311.7|311.2|311.7|311.4|309.3|308.8|4326
1733932200000|2024-12-11 15:50:00|311.4|311.3|311.1|310.8|311.4|311.3|311.1|310.7|1543
1733932500000|2024-12-11 15:55:00|311.3|310.7|311.5|311.2|311.5|311.2|310.9|310.3|4925
1733932800000|2024-12-11 16:00:00|311.6|311.3|311.3|310.9|311.6|311.5|311.3|310.9|3358
1733933100000|2024-12-11 16:05:00|311.4|311.2|312.3|312|312.3|312|311.3|311.2|5208
1733933400000|2024-12-11 16:10:00|312.2|312.1|312.3|312.1|312.4|312.2|312.2|312|13542
1733933700000|2024-12-11 16:15:00|312.4|312.2|312.1|311.9|312.5|312.3|311.9|311.8|4791
1733934000000|2024-12-11 16:20:00|312.2|312.1|311.8|311.7|312.2|312.1|311.7|311.4|11081
1733934300000|2024-12-11 16:25:00|311.7|311.6|311.9|311.6|312.3|312.1|311.7|311.5|24680
1733990400000|2024-12-12 08:00:00|316.8|308.1|315|313.6|317.3|313.6|313|308.1|5542
1733990700000|2024-12-12 08:05:00|314.4|313.9|314.6|313.7|314.6|313.9|313.8|313.4|3699
1733991000000|2024-12-12 08:10:00|314.7|314|314.7|314|315.5|314.8|314.4|313.7|6651
1733991300000|2024-12-12 08:15:00|314.6|313.4|313.5|312.8|314.6|313.4|313.5|312.7|1655
1733991600000|2024-12-12 08:20:00|313.4|312.9|313.2|312.3|313.4|312.9|313|312.2|13759
1733991900000|2024-12-12 08:25:00|313.4|312|312.4|311.8|313.4|312|312.1|311.3|2222
1733992200000|2024-12-12 08:30:00|312.3|311.9|312.3|311.6|312.4|311.9|312.1|311.5|1553
1733992500000|2024-12-12 08:35:00|312.2|311.5|311.3|310.8|312.4|311.7|311.3|310.8|3259
1733992800000|2024-12-12 08:40:00|311.4|311|312.2|311.6|312.2|311.6|311.4|311|3717
1733993100000|2024-12-12 08:45:00|311.8|311.9|312.1|311.8|312.1|311.9|311.8|311.4|1166
1733993400000|2024-12-12 08:50:00|312.4|311.9|312.2|311.9|313.1|312.7|312.2|311.9|14691
1733993700000|2024-12-12 08:55:00|312.5|312|312.6|312|312.8|312.5|312.5|312|4516
1733994000000|2024-12-12 09:00:00|312.5|312.1|311.9|311.4|312.5|312.2|311.7|311.4|12114
1733994300000|2024-12-12 09:05:00||311.5||311.5||311.5||311.5|711
1733994600000|2024-12-12 09:10:00|311.7|311.4|312.9|312.5|313|312.5|311.7|311.4|3867
1733994900000|2024-12-12 09:15:00|312.8|312.3|312.4|312.1|312.8|312.3|312|311.5|7156
1733995200000|2024-12-12 09:20:00||312.2||312.2||312.2||312.2|66
1733995500000|2024-12-12 09:25:00|312.1|311.8|312.3|311.8|312.3|312|311.8|311.3|2320
1733995800000|2024-12-12 09:30:00|312.4|311.9|312.7|312.4|312.8|312.4|312.2|311.9|1936
1733996100000|2024-12-12 09:35:00|313|312.5|313.1|312.6|313.1|312.6|312.9|312.5|30
1733996400000|2024-12-12 09:40:00|313||313.1||313.1||313||2
1733996700000|2024-12-12 09:45:00|314|312.7|315|314.4|315|314.4|314|312.7|3781
1733997000000|2024-12-12 09:50:00|314.9|314.5|315|314.5|315.3|315|314.8|314.4|2592
1733997300000|2024-12-12 09:55:00|314.7|314.6|314.7|314.4|315.2|314.9|314.7|314.4|1381
1733997600000|2024-12-12 10:00:00|315|314.6|314.8|314.2|315|314.6|314.3|314.2|14326
1733997900000|2024-12-12 10:05:00|314.7|314.3|314.8|314.4|314.8|314.4|314.7|314.3|51
1733998200000|2024-12-12 10:10:00|314.7|314.5|315.2|314.8|315.4|315|314.7|314.5|7251
1733998500000|2024-12-12 10:15:00|315.3|314.9|317|316.5|317.1|316.8|315.3|314.8|11011
1733998800000|2024-12-12 10:20:00|317.2|316.6|317.6|317.2|317.6|317.2|317.1|316.6|9653
1733999100000|2024-12-12 10:25:00|317.5|317.3|318.5|317.9|318.6|318.2|317.5|317.3|45199
1733999400000|2024-12-12 10:30:00|318.6|318.1|318.8|318.4|319|318.7|318.6|318.1|13014
1733999700000|2024-12-12 10:35:00|318.2|317.9|317.4|316.9|318.6|318.2|317.2|316.8|54495
1734000000000|2024-12-12 10:40:00|317.6|317.3|316.7|316.6|318.1|317.8|316.7|316.6|3800
1734000300000|2024-12-12 10:45:00|316.8|316.5|316.9|316.4|316.9|316.5|316.6|316|1188
1734000600000|2024-12-12 10:50:00|317.2|316.7|317.2|316.8|317.2|316.8|317.1|316.7|4268
1734000900000|2024-12-12 10:55:00|316.7|316.4|317.3|316.9|317.3|316.9|316.7|316.4|3109
1734001200000|2024-12-12 11:00:00|317.2|317.1|316|315.6|317.3|317.1|315.6|315.2|4224
1734001500000|2024-12-12 11:05:00|316.3|315.7|317.2|316.5|317.3|316.5|316.2|315.7|3525
1734001800000|2024-12-12 11:10:00|316.7|316.3|316.2|315.7|316.8|316.3|315.8|315.3|4995
1734002100000|2024-12-12 11:15:00|316|315.6|315.4|314.9|316.3|315.6|315.4|314.9|9656
1734002400000|2024-12-12 11:20:00|315|314.7|314.9|314.6|315.1|314.8|314.8|314.4|5183
1734002700000|2024-12-12 11:25:00|314.6|314.7|314.7|314.4|314.7|314.7|314.4|313.9|2169
1734003000000|2024-12-12 11:30:00|314.6|314.2|315.1|314.6|315.5|314.9|314.6|314.2|1522
1734003300000|2024-12-12 11:35:00|315||315.2||315.2||315||988
1734003600000|2024-12-12 11:40:00|315.4|314.9|315.3|314.9|315.4|315|315.3|314.9|737
1734003900000|2024-12-12 11:45:00|315.4|315|314|313.5|315.4|315|314|313.5|7647
1734004200000|2024-12-12 11:50:00|313.8|313.6|314.3|313.7|314.3|313.9|313.8|313.5|3220
1734004500000|2024-12-12 11:55:00|314.6|313.8|314.5|314.3|314.6|314.3|314.5|313.8|1214
1734004800000|2024-12-12 12:00:00|314.8|314.4|314.5|314.3|314.8|314.6|314.5|314.2|2365
1734005100000|2024-12-12 12:05:00|314.6|314.4|314.9|314.5|314.9|314.5|314.6|314.4|198
1734005400000|2024-12-12 12:10:00|314.8|314.6|314.8|314.6|315|314.8|314.8|314.4|2912
1734005700000|2024-12-12 12:15:00|314.7|314.4|314.7|314.4|314.7|314.4|314.6|314.4|1218
1734006000000|2024-12-12 12:20:00|314.6|314.3|314.1|313.6|314.7|314.4|313.9|313.6|3708
1734006300000|2024-12-12 12:25:00|314|313.7|314|313.8|314.1|313.8|314|313.7|63882
1734006600000|2024-12-12 12:30:00|314.1|313.9|314.8|314.4|314.9|314.7|313.9|313.9|4845
1734006900000|2024-12-12 12:35:00|314.9|314.5|314.8|314.4|314.9|314.5|314.7|314.4|2876
1734007200000|2024-12-12 12:40:00|314.6|314.5|313.8|313.3|314.8|314.5|313.8|313.2|2717
1734007500000|2024-12-12 12:45:00|313.7|313.4|313.7|313.3|313.7|313.4|313.6|313.3|917
1734007800000|2024-12-12 12:50:00|313.9|313.4|313.5|313.1|313.9|313.7|313.5|312.9|3172
1734008100000|2024-12-12 12:55:00|313.3|313.2|313.5|313.2|313.7|313.3|313.3|313.2|811
1734008400000|2024-12-12 13:00:00|313.6|313.3|313.6|313.3|313.7|313.4|313|312.6|3268
1734008700000|2024-12-12 13:05:00|313.5|313.4|314.1|313.7|314.1|313.7|313.5|313.4|4019
1734009000000|2024-12-12 13:10:00|313.4|312.8|313.4|312.9|313.4|312.9|313.4|312.8|1918
1734009300000|2024-12-12 13:15:00|313.6|313.2|313.8|313.4|313.8|313.4|313.6|313.2|2360
1734009600000|2024-12-12 13:20:00|314.2|313.8|314.2|313.8|314.2|313.8|314.1|313.8|4545
1734009900000|2024-12-12 13:25:00|314.5|313.9|314.4|314.1|314.5|314.2|314.2|313.9|2292
1734010200000|2024-12-12 13:30:00|314.8|313.3|314|313.3|314.8|313.3|314|313.3|144
1734010500000|2024-12-12 13:35:00|313.7|313.4|314.1|313.7|314.1|313.7|313.6|313.3|2430
1734010800000|2024-12-12 13:40:00|314|314|314|313.6|314.4|314|313.9|313.4|3996
1734011100000|2024-12-12 13:45:00|314.1|313.7|314.3|313.8|314.3|313.8|314.1|313.7|80
1734011400000|2024-12-12 13:50:00|314.5|313.9|315.1|314.7|315.4|314.8|314.5|313.9|2175
1734011700000|2024-12-12 13:55:00|314.9|314.6|315|314.7|315.1|314.8|314.8|314.5|1594
1734012000000|2024-12-12 14:00:00|315.1|314.8|315.1|314.8|315.1|314.8|315.1|314.8|1691
1734012300000|2024-12-12 14:05:00|315|314.7|315.4|314.9|315.9|315.6|314.8|314.6|3929
1734012600000|2024-12-12 14:10:00|314.9|314.7|315|314.7|315|314.7|314.9|314.7|322
1734012900000|2024-12-12 14:15:00|315.3|314.6|315.7|315.1|316.8|316.6|315.3|314.6|30762
1734013200000|2024-12-12 14:20:00|315.6|314.3|315.1|314.8|315.6|314.8|314.8|314.3|1044
1734013500000|2024-12-12 14:25:00|314.9|314.6|314|313.7|314.9|314.6|314|313.7|3447
1734013800000|2024-12-12 14:30:00|313.8|313.3|314.8|314.4|314.8|314.4|313.6|313.1|6038
1734014100000|2024-12-12 14:35:00|314.7|314.3|314.5|314.2|314.7|314.3|314.3|314|11483
1734014400000|2024-12-12 14:40:00|314.7|314.3|314.6|314.2|314.7|314.3|314.5|314.2|3047
1734014700000|2024-12-12 14:45:00|314.9|314.6|315.2|314.9|315.2|314.9|314.9|314.6|311
1734015000000|2024-12-12 14:50:00|315.1|314.7|315.1|314.9|315.1|314.9|315|314.7|897
1734015300000|2024-12-12 14:55:00|315.2|314.8|314.8|314.6|315.2|314.9|314.8|314.5|6765
1734015600000|2024-12-12 15:00:00|315|314.8|314.8|314.6|315|314.8|314.8|314.5|9371
1734015900000|2024-12-12 15:05:00|314.7|314.7|314.2|313.9|314.8|314.7|314|313.6|7876
1734016200000|2024-12-12 15:10:00|314.6|314.2|314.6|314.3|314.9|314.8|314.3|314.2|1765
1734016500000|2024-12-12 15:15:00|314.5|314.4|314.9|314.6|314.9|314.6|314.5|314.4|749
1734016800000|2024-12-12 15:20:00|||||||||620
1734017100000|2024-12-12 15:25:00|315|314.7|315.1|314.8|316.3|316|315|314.7|24596
1734017400000|2024-12-12 15:30:00|315.5|315.1|315.3|315|315.5|315.2|315.2|314.9|4008
1734017700000|2024-12-12 15:35:00|315.5|315.1|317.1|316.6|317.1|316.6|315.4|315.1|17722
1734018000000|2024-12-12 15:40:00|316.7|316.5|316.4|316.1|316.7|316.5|316.2|316|4492
1734018300000|2024-12-12 15:45:00|316.6|316.2|317.3|317.1|317.3|317.1|316.6|316.2|29028
1734018600000|2024-12-12 15:50:00|317.9|317.5|317.6|317.2|317.9|317.5|316.6|316.3|3056
1734018900000|2024-12-12 15:55:00|317.7|317|316.8|316.4|317.7|317.1|316.8|316.4|8138
1734019200000|2024-12-12 16:00:00|317|316.5|316.8|316.5|317.1|316.9|316.6|316.2|13407
1734019500000|2024-12-12 16:05:00|316.7|316.4|316.1|315.9|316.7|316.4|316.1|315.9|13886
1734019800000|2024-12-12 16:10:00|316|315.7|315.4|315.1|316|315.8|315.4|315|4694
1734020100000|2024-12-12 16:15:00|315|314.7|315.1|314.7|315.1|314.9|315|314.6|3937
1734020400000|2024-12-12 16:20:00|315|314.8|315.6|315.3|315.7|315.4|314.6|314.4|6865
1734020700000|2024-12-12 16:25:00|315.7|314.9|314.9|314.7|315.7|314.9|314.8|314.4|6180
1734076800000|2024-12-13 08:00:00|315|309.6|316.7|315|319|315|315|309.6|10299
1734077100000|2024-12-13 08:05:00|316.6|315.1|316|314.6|316.6|315.7|316|314.6|6657
1734077400000|2024-12-13 08:10:00|315.9||315.7||315.9||315.7||239
1734077700000|2024-12-13 08:15:00|316.7|315.6|316.8|316.1|317.6|316.3|316.7|315.6|1496
1734078000000|2024-12-13 08:20:00|316.7|315.7|316.1|315.1|316.7|315.7|316.1|314.9|1885
1734078300000|2024-12-13 08:25:00|316.8|315.7|317.9|317|317.9|317|316.8|315.7|2567
1734078600000|2024-12-13 08:30:00|317.8|317.1|317.8|317.1|317.8|317.2|317|316.4|3225
1734078900000|2024-12-13 08:35:00|318.2|317.9|319|318.1|319.1|318.2|318.2|317.9|3595
1734079200000|2024-12-13 08:40:00|319.2|318.2|317.5|316.8|319.3|318.2|317.3|316.7|8071
1734079500000|2024-12-13 08:45:00|317.4|316.4|317.5|316.8|317.5|316.8|317|316.4|1297
1734079800000|2024-12-13 08:50:00|317.4|316.7|316.8|316.2|317.4|316.8|316.8|316.2|3589
1734080100000|2024-12-13 08:55:00||316.3||316.2||316.3||316.2|2968
1734080400000|2024-12-13 09:00:00|||||||||90
1734080700000|2024-12-13 09:05:00|317|316.3|317|316.6|317|316.6|316.9|316.3|683
1734081000000|2024-12-13 09:10:00|316.9|316.8|317|316.7|317|316.9|316.9|316.7|25302
1734081300000|2024-12-13 09:15:00|316.6|316.6|315.9|315.1|316.6|316.6|315.9|315|1907
1734081600000|2024-12-13 09:20:00|316|315.2|316.4|315.8|316.4|316.1|316|315.2|733
1734081900000|2024-12-13 09:25:00|||||||||350
1734082200000|2024-12-13 09:30:00|316|315.6|315.9|315.4|316|315.6|315.5|315|4792
1734082500000|2024-12-13 09:35:00|315.7|315.8|315.7|315.4|315.7|315.8|315.7|315.3|501
1734082800000|2024-12-13 09:40:00|315.6|315.2|315.7|315.4|315.7|315.4|315.6|315.2|146
1734083100000|2024-12-13 09:45:00|315.9|315.5|315.9|315.4|315.9|315.5|315.6|315.2|1091
1734083400000|2024-12-13 09:50:00|315.4|315.5|315.4|314.9|315.4|315.5|315.4|314.9|834
1734083700000|2024-12-13 09:55:00|315.9|315|315.6|315.1|315.9|315.2|315.6|315|773
1734084000000|2024-12-13 10:00:00|315.9|315.2|315.9|315.7|316.1|315.7|315.9|315.2|2316
1734084300000|2024-12-13 10:05:00|316.2|315.8|316.2|315.8|316.2|315.8|316.2|315.8|2054
1734084600000|2024-12-13 10:10:00|||||||||824
1734084900000|2024-12-13 10:15:00|316.1|316|316.4|315.9|316.4|316|316.1|315.7|13005
1734085200000|2024-12-13 10:20:00|316.3|315.7|315.8|315.4|316.3|315.7|315.8|315.4|75
1734085500000|2024-12-13 10:25:00|315.7|315.5|316.4|316|316.4|316|315.7|315.5|318
1734085800000|2024-12-13 10:30:00|||||||||1
1734086100000|2024-12-13 10:35:00|316.3|315.9|316.2|315.8|316.3|315.9|316.2|315.8|1261
1734086400000|2024-12-13 10:40:00|||||||||62
1734086700000|2024-12-13 10:45:00|316.4||316.4||316.4||316.4||586
1734087000000|2024-12-13 10:50:00|316|315.7|316.1|315.5|316.1|315.7|316|315.5|130
1734087300000|2024-12-13 10:55:00|||||||||435
1734087600000|2024-12-13 11:00:00|||||||||24
1734087900000|2024-12-13 11:05:00|316|315.6|315.9|315.6|316|315.6|315.9|315.6|2435
1734088200000|2024-12-13 11:10:00|316|315|315.7|315|316|315|315.6|315|4670
1734088500000|2024-12-13 11:15:00|315.8|315.1|315.4|315.1|315.8|315.1|315.4|315.1|377
1734088800000|2024-12-13 11:20:00|315.3|314.9|315.2|314.9|315.3|314.9|315.2|314.9|2078
1734089100000|2024-12-13 11:25:00|||||||||8
1734089400000|2024-12-13 11:30:00|315.4|315|315.4|315|315.4|315|315.4|315|730
1734089700000|2024-12-13 11:35:00|315.5|315.3|315.5|315.3|315.5|315.3|315.5|315.3|179
1734090000000|2024-12-13 11:40:00|315.4|315.1|316.4|316.1|316.5|316.1|315.2|315.1|1094
1734090300000|2024-12-13 11:45:00|316.5|315.9|316.4|315.9|316.5|315.9|316.3|315.9|3073
1734090600000|2024-12-13 11:50:00|||||||||1490
1734090900000|2024-12-13 11:55:00|315.7|315.3|314.8|314.1|315.8|315.3|314.8|314.1|2501
1734091200000|2024-12-13 12:00:00|314.7|313.7|314.5|313.7|314.7|313.7|314.5|313.7|627
1734091500000|2024-12-13 12:05:00|314.4|313.8|314|313.5|314.5|314.1|314|313.5|2129
1734091800000|2024-12-13 12:10:00|314.1|313.6|314.4|313.7|314.4|313.7|314.1|313.6|301
1734092100000|2024-12-13 12:15:00|314.5|313.8|314.8|314.4|314.8|314.4|314.5|313.8|1752
1734092400000|2024-12-13 12:20:00|||||||||82
1734092700000|2024-12-13 12:25:00|314.7|314.3|314.1|313.8|314.7|314.3|313.9|313.4|3038
1734093000000|2024-12-13 12:30:00|314||314||314||314||865
1734093300000|2024-12-13 12:35:00|314.1||314||314.1||314||111
1734093600000|2024-12-13 12:40:00|314.1|313.7|314.1|313.7|314.1|313.7|314|313.7|2255
1734093900000|2024-12-13 12:45:00|314.2|313.8|314.2|313.8|314.2|313.8|314.2|313.8|826
1734094200000|2024-12-13 12:50:00|314.4|313.9|314.4|314.1|314.4|314.1|314.4|313.9|210258
1734094500000|2024-12-13 12:55:00|314.3|314.2|314.6|314.3|314.6|314.3|314.3|314.1|807
1734094800000|2024-12-13 13:00:00|315.1|314.4|315.6|315.4|315.6|315.4|315.1|314.4|1679
1734095400000|2024-12-13 13:10:00|315.4|315|315.8|315.1|316.1|315.8|315.3|315|2747
1734095700000|2024-12-13 13:15:00|316.2|315.2|316.2|315.9|316.2|315.9|316.2|315.2|594
1734096000000|2024-12-13 13:20:00|315.9|316|316.1|315.7|316.1|316|315.9|315.6|1184
1734096300000|2024-12-13 13:25:00|316|315.4|315.9|315.4|316.1|315.4|315.9|315.4|152
1734096900000|2024-12-13 13:35:00|||||||||571
1734097200000|2024-12-13 13:40:00|315.8|314|314|313.5|315.8|314.1|314|313.5|2986
1734097500000|2024-12-13 13:45:00|313.3|312.8|313.9|313.5|313.9|313.5|313.3|312.8|1212
1734097800000|2024-12-13 13:50:00|313.8||313.9||313.9||313.8||471
1734098100000|2024-12-13 13:55:00|313.8||313.8||313.8||313.8||2927
1734098400000|2024-12-13 14:00:00|313.9|313.1|313.6|313.1|313.9|313.1|313.6|313.1|6440
1734098700000|2024-12-13 14:05:00|313.4||313.4||313.4||313.4||2102
1734099000000|2024-12-13 14:10:00|313.5||313.4||313.5||313.3||427
1734099300000|2024-12-13 14:15:00|313.2|312.9|313.4|312.9|313.4|312.9|313.2|312.9|983
1734099600000|2024-12-13 14:20:00|313.3|313.1|313.6|313.1|313.6|313.2|313.2|313.1|2470
1734099900000|2024-12-13 14:25:00|313.5|314|314.1|313.8|314.4|314.1|313.5|313.8|3554
1734100200000|2024-12-13 14:30:00|313.9|313.5|313.2|312.8|314.1|313.7|313.1|312.8|4825
1734100500000|2024-12-13 14:35:00|312.9|312.3|312.4|312|313|312.3|312.4|311.8|1309
1734100800000|2024-12-13 14:40:00|||||||||938
1734101100000|2024-12-13 14:45:00|312.5|312.3|312.8|312.6|312.9|312.6|312.5|312.3|8703
1734101400000|2024-12-13 14:50:00|312.9|312.5|312.8|312.6|313|312.7|312.4|312.2|5973
1734101700000|2024-12-13 14:55:00|313|312.7|312.8|312.4|313|312.7|312.1|311.9|10476
1734102000000|2024-12-13 15:00:00|312.9|312.5|312.8|312.5|312.9|312.6|312.4|312|1497
1734102300000|2024-12-13 15:05:00|313.1|312.8|312.6|312.4|313.1|312.9|312.5|312.4|880
1734102600000|2024-12-13 15:10:00|312.4|312.2|312.3|312|312.4|312.2|312.1|311.9|3408
1734102900000|2024-12-13 15:15:00|312.6|312.4|312.7|312.6|312.7|312.6|312.6|312.4|1109
1734103200000|2024-12-13 15:20:00|312.8|312.8|312.1|311.8|313|312.8|312.1|311.8|2805
1734103500000|2024-12-13 15:25:00|312.3|312.1|312.2|311.9|312.3|312.1|312.1|311.7|5403
1734103800000|2024-12-13 15:30:00|312.1||312.2||312.2||312.1||3074
1734104100000|2024-12-13 15:35:00|312.1|312|313|312.7|313|312.8|312.1|312|6102
1734104400000|2024-12-13 15:40:00|312.9|312.8|312.5|312.2|312.9|312.8|312.4|312.2|6224
1734104700000|2024-12-13 15:45:00|312.4|311.9|312.2|311.9|312.4|311.9|312.1|311.9|816
1734105000000|2024-12-13 15:50:00|312.1|311.8|312.2|312|312.2|312|312|311.8|3302
1734105300000|2024-12-13 15:55:00|312.3|312.1|312.3|312|312.5|312.4|312.2|311.9|14164
1734105600000|2024-12-13 16:00:00|312.2|312.1|312.3|312|312.5|312.3|311.9|311.7|3775
1734105900000|2024-12-13 16:05:00|312|311.8|313.3|313|313.3|313|311.9|311.7|6508
1734106200000|2024-12-13 16:10:00|313|312.8|312.9|312.7|313.5|313.1|312.9|312.7|4244
1734106500000|2024-12-13 16:15:00|313.1|312.8|312.6|312.3|313.1|312.9|312.6|312.3|1662
1734106800000|2024-12-13 16:20:00|312.5|312.1|312.8|312.5|312.8|312.7|312.3|312.1|19871
1734107100000|2024-12-13 16:25:00|312.6|312.4|312.3|311.7|312.6|312.4|312.2|311.7|3887
1734336000000|2024-12-16 08:00:00|312.3|308.7|310.4|309.5|312.3|310.1|310.4|308.6|8578
1734336300000|2024-12-16 08:05:00|||||||||1961
1734336600000|2024-12-16 08:10:00|310.3|309.6|310.3|309.8|311.1|310.6|310.2|309.6|4826
1734336900000|2024-12-16 08:15:00|310.2|309.9|310.2|309.3|311.1|310.7|310.1|309.3|6060
1734337200000|2024-12-16 08:20:00|310.1|309.1|309.7|308.8|310.1|309.1|309.7|308.8|1072
1734337500000|2024-12-16 08:25:00|309.4|309.1|310.1|309.2|310.3|309.5|309.3|308.8|5581
1734337800000|2024-12-16 08:30:00|309.7|308.9|309.7|308.9|309.7|308.9|309.3|308.8|1201
1734338100000|2024-12-16 08:35:00|309.4|309|309.1|308.3|309.4|309|309|308.3|4252
1734338400000|2024-12-16 08:40:00|309.2|308.5|308.9|308.3|309.3|308.7|308.9|308.3|3044
1734338700000|2024-12-16 08:45:00|308.7|308.4|308.7|308.1|308.9|308.4|308.5|307.9|5336
1734339000000|2024-12-16 08:50:00||308.2||308.2||308.2||308.1|21367
1734339300000|2024-12-16 08:55:00|308.5|308.3|308.5|308|308.5|308.4|308.1|307.9|6188
1734339600000|2024-12-16 09:00:00|308.6|308.1|308.5|308.1|308.6|308.2|308.4|308|2953
1734339900000|2024-12-16 09:05:00|307.8|307.4|308.6|308.3|308.7|308.3|307.7|307.4|3925
1734340200000|2024-12-16 09:10:00|308.9|308.5|308.2|307.4|308.9|308.5|308.2|307.4|10446
1734340500000|2024-12-16 09:15:00|308.1|307.5|308.4|307.9|308.5|307.9|307.9|307.5|4112
1734340800000|2024-12-16 09:20:00|308.3|308|308.3|307.8|308.9|308.5|308.1|307.7|15751
1734341100000|2024-12-16 09:25:00|308.4|307.9|308.3|307.9|308.4|307.9|308.3|307.9|4239
1734341400000|2024-12-16 09:30:00|308|307.7|308.6|308.2|308.9|308.3|307.7|307.5|16358
1734341700000|2024-12-16 09:35:00|308.5|308|308.6|308.3|308.6|308.4|308.3|308|5030
1734342000000|2024-12-16 09:40:00|308.7|308.4|309.7|309.1|310.5|310.4|308.7|308.3|5845
1734342300000|2024-12-16 09:45:00|309.8|309.2|309.8|309.3|309.9|309.4|309.8|309.2|83
1734342600000|2024-12-16 09:50:00|309.9|309.4|309.9|309.4|309.9|309.4|309.8|309.4|689
1734342900000|2024-12-16 09:55:00|309.8|309.5|309.8|309.5|309.9|309.5|309.8|309.5|1602
1734343200000|2024-12-16 10:00:00|310.2|309.7|310.2|310|310.2|310|310.1|309.7|3932
1734343500000|2024-12-16 10:05:00|310.4|310.2|309.7|309.4|310.5|310.3|309.7|309.3|4308
1734343800000|2024-12-16 10:10:00|309.6|309.5|310.3|310|310.3|310|309.6|309.5|3705
1734344100000|2024-12-16 10:15:00|310.1|309.7|310.1|309.9|310.1|309.9|309.6|309.4|2207
1734344400000|2024-12-16 10:20:00|310.5|310.1|310.5|310.2|310.5|310.2|310.5|310.1|281
1734344700000|2024-12-16 10:25:00|310.7|310.5|310.7|310.4|310.7|310.6|310.5|310.2|2046
1734345000000|2024-12-16 10:30:00|310.8|310.5|311|310.6|311.1|310.8|310.8|310.4|552
1734345300000|2024-12-16 10:35:00|311.2|311|310.5|310.1|311.2|311|310.5|310.1|5378
1734345600000|2024-12-16 10:40:00||310.2||310.2||310.2||310.2|178
1734345900000|2024-12-16 10:45:00|310.6|310.3|310.8|310.5|310.8|310.6|310.6|310.3|1572
1734346200000|2024-12-16 10:50:00|310.9|310.6|311.4|311|311.5|311.1|310.9|310.6|2503
1734346500000|2024-12-16 10:55:00|311|310.8|311.1|310.8|311.1|311|311|310.8|2183
1734346800000|2024-12-16 11:00:00|311|310.9|310.4|310.1|311.1|310.9|310.3|310.1|10386
1734347100000|2024-12-16 11:05:00|310.3|310|310.3|309.8|310.3|310|309.9|309.5|3526
1734347400000|2024-12-16 11:10:00|310.2|309.9|309.9|309.4|310.2|309.9|309.9|309.4|2753
1734347700000|2024-12-16 11:15:00|310|309.5|310|309.7|310.1|309.7|310|309.5|613
1734348000000|2024-12-16 11:20:00|||||||||3
1734348300000|2024-12-16 11:25:00|310.1|309.8|310.1|309.8|310.1|309.9|310.1|309.8|111
1734348600000|2024-12-16 11:30:00|310.2|309.9|310.3|310.1|310.5|310.3|310.2|309.9|1837
1734348900000|2024-12-16 11:35:00|310.2|310|310.6|310.3|310.6|310.3|310|309.8|3032
1734349200000|2024-12-16 11:40:00|310.5|310.4|310.8|310.7|310.8|310.7|310.5|310.2|3522
1734349500000|2024-12-16 11:45:00|310.9|310.2|310.7|310.3|310.9|310.6|310.5|310.2|1172
1734349800000|2024-12-16 11:50:00||310.4||310.4||310.4||310.3|435
1734350100000|2024-12-16 11:55:00|310.6|310.5|310.4|310.2|310.6|310.5|310.4|310.2|1691
1734350400000|2024-12-16 12:00:00|310.7|310.3|310.8|310.6|310.9|310.7|310.6|310.3|2185
1734350700000|2024-12-16 12:05:00|310.7|310.5|311|310.7|311|310.7|310.7|310.5|1079
1734351000000|2024-12-16 12:10:00|311.2|310.9|311.2|311|311.2|311|311.2|310.9|712
1734351300000|2024-12-16 12:15:00|311.3|311.1|311.8|311.6|311.8|311.6|311.3|311.1|1752
1734351600000|2024-12-16 12:20:00||311.5||311.6||311.6||311.5|4
1734351900000|2024-12-16 12:25:00|311.6|311.5|311.3|311.1|311.6|311.5|311.1|311|3082
1734352200000|2024-12-16 12:30:00|311.1|310.9|310.8|310.5|311.3|311|310.8|310.5|525
1734352500000|2024-12-16 12:35:00|310.9|310.6|310.9|310.7|310.9|310.7|310.8|310.6|584
1734352800000|2024-12-16 12:40:00|||||||||4
1734353100000|2024-12-16 12:45:00|||||||||262
1734353400000|2024-12-16 12:50:00|310.8|310.8|311.7|311.4|311.7|311.4|310.8|310.8|715
1734353700000|2024-12-16 12:55:00|311.6|311.5|311.6|311.3|311.6|311.6|311.4|311.3|3017
1734354000000|2024-12-16 13:00:00|311.5|311.1|311.4|311.2|311.5|311.2|311.3|311.1|1334
1734354300000|2024-12-16 13:05:00|311.3||311.4||311.4||311.3||4731
1734354600000|2024-12-16 13:10:00|311.6|311.5|311.8|311.5|311.8|311.6|311.6|311.5|5215
1734354900000|2024-12-16 13:15:00|311.7|311.6|311.3|311.1|311.7|311.6|311.3|311.1|2950
1734355200000|2024-12-16 13:20:00|311.2|311|310.9|310.7|311.2|311|310.9|310.7|881
1734355500000|2024-12-16 13:25:00|311|310.8|310.5|310.3|311|310.8|310.5|310.3|2678
1734355800000|2024-12-16 13:30:00|310.7|310.5|310.7|310.4|310.9|310.7|310.6|310.3|3955
1734356100000|2024-12-16 13:35:00||310.3||310.5||310.5||310.3|759
1734356400000|2024-12-16 13:40:00|310.6|310.4|310.6|310.4|310.6|310.4|310.6|310.4|89
1734356700000|2024-12-16 13:45:00|310.1|309.9|310.1|309.8|310.3|310|309.9|309.7|3443
1734357000000|2024-12-16 13:50:00|310.3|309.9|310.3|310.1|310.3|310.1|310.3|309.8|647
1734357300000|2024-12-16 13:55:00|310.4|310.3|310.5|310.3|310.5|310.3|310.2|310.1|2826
1734357600000|2024-12-16 14:00:00|310.8|310.4|310.5|310.3|310.9|310.7|310.5|310.3|4986
1734357900000|2024-12-16 14:05:00|310.4|309.8|310.3|310|310.4|310.2|310.2|309.8|1621
1734358200000|2024-12-16 14:10:00|310.2|309.7|309.8|309.5|310.2|309.7|309.8|309.5|1129
1734358500000|2024-12-16 14:15:00||309.6||309.6||309.7||309.5|1008
1734358800000|2024-12-16 14:20:00|309.9|309.7|309.9|309.8|309.9|309.8|309.9|309.7|324
1734359100000|2024-12-16 14:25:00|310.2|310|309.7|309.5|310.2|310|309.7|309.5|3952
1734359400000|2024-12-16 14:30:00|309.6|309.3|308.7|308.3|309.6|309.4|308.7|308.3|5284
1734359700000|2024-12-16 14:35:00|308.9|308.4|309.1|308.9|309.1|308.9|308.9|308.4|7392
1734360000000|2024-12-16 14:40:00|309.2|309.1|308.4|308.2|309.4|309.2|308.4|308.2|7269
1734360300000|2024-12-16 14:45:00|308.1|307.9|308.5|308.2|308.5|308.4|308|307.9|4113
1734360600000|2024-12-16 14:50:00|308.4|307.9|308.1|308|308.4|308.1|307.8|307.5|3970
1734360900000|2024-12-16 14:55:00|307.8|307.7|308.1|307.9|308.6|308.5|307.8|307.7|4283
1734361200000|2024-12-16 15:00:00|308.3|308.1|309.1|309|309.3|309|308.3|308.1|8386
1734361500000|2024-12-16 15:05:00|309.6|309.3|309.5|309.3|309.8|309.6|309.2|308.9|11876
1734361800000|2024-12-16 15:10:00|309.7|309.4|309|308.8|309.7|309.6|309|308.8|6654
1734362100000|2024-12-16 15:15:00|308.8|308.7|308.9|308.7|309.3|309.2|308.8|308.7|19790
1734362400000|2024-12-16 15:20:00|309|308.8|309.2|309|309.3|309.1|309|308.7|5809
1734362700000|2024-12-16 15:25:00|309.3|309.1|310.4|310.2|310.8|310.6|309.3|309.1|7980
1734363000000|2024-12-16 15:30:00|310.5|310.3|311.8|311.5|311.9|311.5|310.5|310.3|1527
1734363300000|2024-12-16 15:35:00|311.5|311.3|310.7|310.5|311.5|311.3|310.5|310.2|15143
1734363600000|2024-12-16 15:40:00|310.6|310.8|311.2|311.1|311.2|311.1|310.6|310.5|29055
1734363900000|2024-12-16 15:45:00|311.3|311.2|312.2|312|312.3|312.1|311.3|311.2|5589
1734364200000|2024-12-16 15:50:00|312.3|312.1|312.2|312|312.4|312.2|311.9|311.7|3745
1734364500000|2024-12-16 15:55:00|312.3|312.1|312|311.9|312.5|312.3|312|311.9|5899
1734364800000|2024-12-16 16:00:00|312.1|312|312.2|312.1|312.3|312.1|312.1|312|6428
1734365100000|2024-12-16 16:05:00|312.3|312.2|312.4|312.3|313.1|312.8|312.3|312.2|6177
1734365400000|2024-12-16 16:10:00|312.6|312.5|312.7|312.6|312.7|312.6|312.6|312.5|2695
1734365700000|2024-12-16 16:15:00|312.8|312.7|313|312.9|313.1|313|312.8|312.7|7358
1734366000000|2024-12-16 16:20:00|312.9|312.6|312.9|312.8|313|312.8|312.7|312.6|3375
1734366300000|2024-12-16 16:25:00|313|312.9|312.3|311.4|313.6|313.3|312.3|311.4|27272
1734422400000|2024-12-17 08:00:00|314.9|314.3|321.2|318.9|322.5|319.1|314.9|314.3|33688
1734422700000|2024-12-17 08:05:00|321.4|319|316|314.7|321.5|319.4|316|314.4|11941
1734423000000|2024-12-17 08:10:00|316.2|314.8|314.1|312.9|317.9|316.3|314.1|312.8|15300
1734423300000|2024-12-17 08:15:00|314.2|313|312.7|311.9|314.2|313.4|312.7|311.9|1359
1734423600000|2024-12-17 08:20:00|312.8|312.3|311.9|311.3|312.8|312.3|311.9|311.3|3119
1734423900000|2024-12-17 08:25:00|311.7|311.1|310.2|309.8|311.7|311.1|310.1|309.2|11335
1734424200000|2024-12-17 08:30:00|310.3|310|310.4|309.9|310.7|310.3|309.5|309.1|25202
1734424500000|2024-12-17 08:35:00|310.3|309.2|309.9|309.4|310.3|309.4|309.9|309.2|3804
1734424800000|2024-12-17 08:40:00|310.3|309.8|310.7|310|311.6|311.3|310.3|309.8|16830
1734425100000|2024-12-17 08:45:00|310.1|309.6|310.2|309.6|310.6|310.1|310.1|309.5|1105
1734425400000|2024-12-17 08:50:00||309.7||309.6||309.7||309.6|280
1734425700000|2024-12-17 08:55:00|310.5|310.1|310.2|309.5|310.5|310.1|310.2|309.5|393
1734426000000|2024-12-17 09:00:00|310.5|309.6|310.8|310.4|310.9|310.4|310.5|309.6|3938
1734426300000|2024-12-17 09:05:00|310.7|310.3|313.4|312.7|313.4|312.7|310.7|310.3|7009
1734426600000|2024-12-17 09:10:00|313.3|312.8|313|312.5|314.9|314.3|313|312.5|6898
1734426900000|2024-12-17 09:15:00|313.1|312.7|312|311.6|313.2|313|312|311.6|7102
1734427200000|2024-12-17 09:20:00|311.9|311.5|311.6|311.2|311.9|311.5|311.4|310.7|4276
1734427500000|2024-12-17 09:25:00|311.8|311.3|312.3|311.8|312.3|311.8|311.8|311.3|7341
1734427800000|2024-12-17 09:30:00||311.9||311.9||311.9||311.7|1096
1734428100000|2024-12-17 09:35:00|311.8|311.5|312.1|311.6|312.4|311.8|311.8|311.5|12469
1734428400000|2024-12-17 09:40:00|||||||||451
1734428700000|2024-12-17 09:45:00|311.5|311|311|310.6|311.5|311|311|310.6|1566
1734429000000|2024-12-17 09:50:00|310.9|310.3|310.3|309.6|310.9|310.3|310.3|309.6|924
1734429300000|2024-12-17 09:55:00|||||||||118
1734429600000|2024-12-17 10:00:00|311|310.3|309.9|309.3|311|310.4|309.9|309.3|2861
1734429900000|2024-12-17 10:05:00|309.4|309.4|309.7|309.1|309.8|309.4|309.4|309.1|3147
1734430200000|2024-12-17 10:10:00|309.6|308.8|308.8|308.2|309.6|308.8|308.8|308.2|865
1734430500000|2024-12-17 10:15:00|308.9|308.3|307.7|307.2|308.9|308.5|307.7|307.2|13551
1734430800000|2024-12-17 10:20:00|307.4|306.8|307.3|306.7|307.6|307.3|306.9|306.4|22910
1734431100000|2024-12-17 10:25:00|307.2|306.6|306.4|306|307.2|306.7|305.8|305.4|18251
1734431400000|2024-12-17 10:30:00|306.8|306.2|308|307.5|308|307.6|306.8|306.2|6787
1734431700000|2024-12-17 10:35:00|308.4|307.7|308.7|307.8|308.8|307.8|308.4|307.7|1225
1734432000000|2024-12-17 10:40:00|308.6|308|308.9|308.7|308.9|308.7|308.6|308|2553
1734432300000|2024-12-17 10:45:00|309.3|308.9|309.1|308.7|309.3|309|309.1|308.7|1734
1734432600000|2024-12-17 10:50:00|309.2|308.8|308.6|308.2|309.3|308.9|308.6|308.2|2769
1734432900000|2024-12-17 10:55:00|308.8|308.6|308.8|308.4|308.8|308.6|308.7|308.2|760
1734433200000|2024-12-17 11:00:00|||||||||843
1734433500000|2024-12-17 11:05:00|308.6|308.1|308.7|308.2|308.7|308.3|308.4|308.1|502
1734433800000|2024-12-17 11:10:00|308.9|308.5|308.2|307.8|309|308.7|308.2|307.8|578
1734434100000|2024-12-17 11:15:00|308.1|307.5|307.3|306.7|308.1|307.5|306.9|306.5|1597
1734434400000|2024-12-17 11:20:00|307.2|306.8|307.4|307.1|307.4|307.1|307.1|306.8|54
1734434700000|2024-12-17 11:25:00|307.6|307.3|307.7|307.4|307.9|307.4|307.6|307.3|2318
1734435000000|2024-12-17 11:30:00|307.9|307.5|307.6|307.3|307.9|307.6|307.6|307.1|2920
1734435300000|2024-12-17 11:35:00|307.9|307.5|307.8|307.5|307.9|307.5|307.5|307.3|4553
1734435600000|2024-12-17 11:40:00|307.7|307.3|307.7|307.3|307.8|307.3|307.6|307.3|2452
1734435900000|2024-12-17 11:45:00|307.5|307.5|307.8|307.5|307.8|307.5|307.5|307.4|157
1734436200000|2024-12-17 11:50:00|||||||||187
1734436500000|2024-12-17 11:55:00|307.7|307.3|307.8|307.3|307.8|307.5|307.6|307.3|2502
1734436800000|2024-12-17 12:00:00|307.7|307.4|307.7|307.4|307.7|307.4|307.7|307.4|32
1734437100000|2024-12-17 12:05:00|307.4|307.1|307.3|307.1|307.4|307.1|307.3|307.1|3483
1734437400000|2024-12-17 12:10:00|307.4|307.2|307.8|307.7|307.8|307.7|307.4|307.2|1605
1734437700000|2024-12-17 12:15:00|307.7|307.6|307.7|307.5|307.7|307.6|307.7|307.5|660
1734438000000|2024-12-17 12:20:00|307.5|307.6|307.5|307.3|307.5|307.6|307.5|307.3|810
1734438300000|2024-12-17 12:25:00|307.6|307.4|308.1|307.7|308.3|308|307.6|307.4|3953
1734438600000|2024-12-17 12:30:00|308.2|307.8|307.9|307.6|308.2|307.9|307.9|307.6|910
1734438900000|2024-12-17 12:35:00||307.8||307.6||307.8||307.6|33
1734439200000|2024-12-17 12:40:00|308.2|307.8|308.6|308.2|308.7|308.2|308.2|307.8|24669
1734439500000|2024-12-17 12:45:00|308.7||308.7||308.7||308.6||1074
1734439800000|2024-12-17 12:50:00|308.6|308.3|308.7|308.2|308.7|308.5|308.5|308.2|339
1734440100000|2024-12-17 12:55:00|309.1|308.3|309.4|308.9|309.5|308.9|309.1|308.3|2085
1734440400000|2024-12-17 13:00:00|309.5|309|308.8|308.4|309.5|309.2|308.8|308.3|1332
1734440700000|2024-12-17 13:05:00|308.5|308.1|308.2|307.8|308.6|308.3|308.2|307.8|2472
1734441000000|2024-12-17 13:10:00|308.1|307.7|308|307.6|308.1|307.7|308|307.6|1617
1734441300000|2024-12-17 13:15:00|308.1|307.7|308|307.7|308.1|307.7|308|307.7|626
1734441600000|2024-12-17 13:20:00|307.9|307.6|307.5|307.2|307.9|307.6|307.5|307.2|6189
1734441900000|2024-12-17 13:25:00|307.4|307.1|307.1|306.6|307.4|307.1|307.1|306.6|9082
1734442200000|2024-12-17 13:30:00|307.5|307.2|307.5|306.9|308.4|308|307.3|306.9|24450
1734442500000|2024-12-17 13:35:00|306.8|306.1|306.9|306.6|306.9|306.6|306.7|306.1|22043
1734442800000|2024-12-17 13:40:00|306.8|306.2|305.3|305|306.8|306.5|304.6|304.3|62702
1734443100000|2024-12-17 13:45:00|305.2|304.9|304.8|304.5|305.2|304.9|304.8|304.5|8201
1734443400000|2024-12-17 13:50:00|304.7|304.4|304|303.6|304.7|304.4|304|303.6|4928
1734443700000|2024-12-17 13:55:00|303.9|303.4|303.3|303|304|303.6|303.2|302.8|8081
1734444000000|2024-12-17 14:00:00|303.1|302.9|303.8|303.4|303.8|303.5|303.1|302.9|24698
1734444300000|2024-12-17 14:05:00|304.7|303.5|305.4|305|305.5|305.2|304.7|303.5|5694
1734444600000|2024-12-17 14:10:00|305.3|305.1|305.8|305.4|306.5|305.8|305.3|305.1|2610
1734444900000|2024-12-17 14:15:00|306.4|305.5|307.4|306.8|307.6|307|306.4|305.5|6387
1734445200000|2024-12-17 14:20:00|307|306.7|307.2|306.8|307.2|306.8|307|306.6|1215
1734445500000|2024-12-17 14:25:00|307|306.7|307|306.4|307|306.7|306.5|306.1|788
1734445800000|2024-12-17 14:30:00|306.9|306.7|309.8|309.3|309.9|309.3|306.9|306.7|153844
1734446100000|2024-12-17 14:35:00|309.9|309.5|310.4|310|310.6|310.2|309.9|309.5|147291
1734446400000|2024-12-17 14:40:00|310.3|309.7|310.2|310|310.4|310.1|310.1|309.7|4036
1734446700000|2024-12-17 14:45:00|310.3|309.9|309.6|309.4|310.3|310.1|309.3|308.7|11382
1734447000000|2024-12-17 14:50:00|309.5|309.3|309.6|309.2|309.6|309.3|309.5|309.2|620
1734447300000|2024-12-17 14:55:00|309.5|309.1|309.1|308.8|309.5|309.1|309|308.6|2039
1734447600000|2024-12-17 15:00:00|309.4|308.7|309.7|309.4|309.7|309.6|309.3|308.7|1846
1734447900000|2024-12-17 15:05:00|309.3|309.1|309.1|308.8|309.4|309.1|309.1|308.8|1314
1734448200000|2024-12-17 15:10:00|309.4|309.1|309.5|309|309.8|309.4|308.9|308.5|3947
1734448500000|2024-12-17 15:15:00|308.8|308.5|308|307.7|309|308.7|308|307.7|6307
1734448800000|2024-12-17 15:20:00|307.9|307.4|307.5|307.2|307.9|307.6|307.2|306.7|1810
1734449100000|2024-12-17 15:25:00|307.8|307.5|307.2|307|307.8|307.5|307|306.7|3856
1734449400000|2024-12-17 15:30:00|306.8|306.5|306.8|306.5|307|306.7|306.5|306.2|6500
1734449700000|2024-12-17 15:35:00|306.9|306.7|307.8|307.4|307.8|307.4|306.8|306.6|3193
1734450000000|2024-12-17 15:40:00|307.5|307.3|306.8|306.5|307.5|307.3|306.8|306.5|2611
1734450300000|2024-12-17 15:45:00|307|306.8|307.1|306.9|307.1|306.9|306.9|306.7|1770
1734450600000|2024-12-17 15:50:00|307.5|307.2|307.2|307|307.5|307.2|306.6|306.5|4280
1734450900000|2024-12-17 15:55:00|307.3|307.1|306.2|306|307.6|307.3|306.2|306|30522
1734451200000|2024-12-17 16:00:00|306.5|306.4|307.2|307|307.2|307|306.5|306.4|8922
1734451500000|2024-12-17 16:05:00|307.3|307.1|308|307.7|308|307.8|307.2|307|3231
1734451800000|2024-12-17 16:10:00|307.9|307.8|306.9|306.6|308.1|307.9|306.9|306.6|5087
1734452100000|2024-12-17 16:15:00|307|306.8|307.4|307.1|307.4|307.1|306.9|306.8|2902
1734452400000|2024-12-17 16:20:00|307.6|307.2|307|306.8|308.3|308|307|306.8|6547
1734452700000|2024-12-17 16:25:00|306.9|306.7|307.1|306.5|307.2|306.9|306.7|306.5|15702
1734508800000|2024-12-18 08:00:00|311.3|305.2|305.8|305|311.3|305.2|304.6|303.2|9298
1734509100000|2024-12-18 08:05:00|305.5|304.6|305|304.6|305.5|304.6|305|304.6|15727
1734509400000|2024-12-18 08:10:00|305.2|304.8|304.3|303.4|305.2|304.9|304.3|303.4|6733
1734509700000|2024-12-18 08:15:00|304.2|303|303.5|302.9|304.2|303|303.4|302.8|11059
1734510000000|2024-12-18 08:20:00|303|302.4|303|302.3|303.1|302.5|302.2|301.6|25368
1734510300000|2024-12-18 08:25:00|302.8|302.4|302|301.4|303|302.5|301.9|301.3|31101
1734510600000|2024-12-18 08:30:00|301.9|301.5|302.9|302.5|302.9|302.5|301.9|301.5|8195
1734510900000|2024-12-18 08:35:00|303|302.6|302.8|302.5|303.1|302.8|302.8|302.5|18014
1734511200000|2024-12-18 08:40:00|302.7|302.6|302.2|301.6|302.7|302.6|302.1|301.5|35670
1734511500000|2024-12-18 08:45:00|302|301.5|301.8|301.5|302|301.9|301.8|301.4|7920
1734511800000|2024-12-18 08:50:00|302|301.6|302.1|301.6|302.2|302|301.9|301.4|24767
1734512100000|2024-12-18 08:55:00|302|301.4|302.6|302.4|302.6|302.4|301.8|301.4|21946
1734512400000|2024-12-18 09:00:00|302.5|302.3|302.7|302.4|302.7|302.5|302.4|302.2|16252
1734512700000|2024-12-18 09:05:00|302.5|302.5|302.3|302.1|302.5|302.5|301.8|301.5|6511
1734513000000|2024-12-18 09:10:00|302|302|302|301.6|302|302|301.8|301.4|3938
1734513300000|2024-12-18 09:15:00|302.1|301.8|302.1|301.7|302.1|301.8|301.9|301.4|9722
1734513600000|2024-12-18 09:20:00|302.2|301.8|302.3|302.1|302.4|302.1|302.1|301.8|3916
1734513900000|2024-12-18 09:25:00|302.4|302.2|302.4|302.1|302.7|302.6|302.2|302|14814
1734514200000|2024-12-18 09:30:00|302.3|302.2|302.6|302.3|302.9|302.8|302.3|302.1|5243
1734514500000|2024-12-18 09:35:00|302.5|302.1|302|301.7|302.5|302.1|301.6|301.4|5812
1734514800000|2024-12-18 09:40:00|301.9|301.6|301.4|301|302|301.6|301.4|301|7291
1734515100000|2024-12-18 09:45:00|301.9|301.6|301.9|301.4|302.1|301.7|301.8|301.4|7324
1734515400000|2024-12-18 09:50:00|302.3|301.5|302|301.5|302.3|302|301.9|301.5|1805
1734515700000|2024-12-18 09:55:00|302.1|301.6|301.7|301.2|302.1|301.7|301.7|301.2|12008
1734516000000|2024-12-18 10:00:00|301.6|301.6|301.4|301.1|301.6|301.6|301.2|300.6|41311
1734516300000|2024-12-18 10:05:00|301.7|301.2|301.5|301.2|301.7|301.6|301.4|301|13755
1734516600000|2024-12-18 10:10:00|301.2|301.1|300.5|300.2|301.5|301.2|300.5|300.2|40604
1734516900000|2024-12-18 10:15:00|300.3|300|300.3|300|300.6|300.3|300|299.7|19403
1734517200000|2024-12-18 10:20:00|300.1|300.1|300.9|300.5|301|300.5|299.8|299.4|50093
1734517500000|2024-12-18 10:25:00|300.8|300.4|300.9|300.6|301.1|300.8|300.6|300.1|9956
1734517800000|2024-12-18 10:30:00|300.7|300.4|300.5|300.2|301.1|300.7|300.5|300.2|6147
1734518100000|2024-12-18 10:35:00|300.8|300.6|301.3|301.1|301.4|301.2|300.7|300.5|6249
1734518400000|2024-12-18 10:40:00|301.2|300.9|301.5|301.2|301.6|301.2|301.2|300.9|5448
1734518700000|2024-12-18 10:45:00|301.4|301|301.5|301.1|301.5|301.1|301.3|301|2582
1734519000000|2024-12-18 10:50:00|301.6|301.2|301.8|301.4|301.8|301.4|301.6|301.2|17696
1734519300000|2024-12-18 10:55:00|301.7|301.1|301.7|301.4|301.7|301.4|301.3|301|5447
1734519600000|2024-12-18 11:00:00|301.4|301.3|301.6|301.3|301.7|301.4|301.4|301.3|3478
1734519900000|2024-12-18 11:05:00|301.9|301.4|301.6|301.5|301.9|301.7|301.6|301.4|2332
1734520200000|2024-12-18 11:10:00|301.5|301.3|301.5|301.1|301.8|301.6|301.4|301.1|4733
1734520500000|2024-12-18 11:15:00|301.4||301.4||301.4||301.4||654
1734520800000|2024-12-18 11:20:00|301.3|300.9|300.5|300.3|301.3|300.9|300.4|300.1|8346
1734521100000|2024-12-18 11:25:00|300.4|300.2|299.8|299.5|300.5|300.2|299.7|299.4|30160
1734521400000|2024-12-18 11:30:00|299.6|299.4|300|299.6|300.1|299.8|299.6|299.3|12728
1734521700000|2024-12-18 11:35:00|300.2|300|300|299.6|300.2|300|299.8|299.6|4947
1734522000000|2024-12-18 11:40:00|299.9|299.8|300.1|299.8|300.1|299.8|299.9|299.8|8591
1734522300000|2024-12-18 11:45:00|300|299.7|299.9|299.6|300.2|299.8|299.8|299.5|3769
1734522600000|2024-12-18 11:50:00|299.8|299.7|300|299.7|300|299.7|299.8|299.7|11528
1734522900000|2024-12-18 11:55:00|299.8|299.5|299.5|299.3|299.8|299.5|299.4|299|15322
1734523200000|2024-12-18 12:00:00|299.7|299.2|299.9|299.4|299.9|299.4|299|298.6|32076
1734523500000|2024-12-18 12:05:00|300.2|299.5|299.7|299.5|300.2|299.8|299.7|299.5|2365
1734523800000|2024-12-18 12:10:00|299.6|299.4|299.3|298.9|299.6|299.4|299.3|298.9|2187
1734524100000|2024-12-18 12:15:00|299.4|299|298.9|298.7|299.4|299.2|298.9|298.6|12264
1734524400000|2024-12-18 12:20:00|299.2|298.9|298.3|298|299.2|298.9|298.3|298|5973
1734524700000|2024-12-18 12:25:00|298.1|297.7|297|296.7|298.1|297.7|296.8|296.4|26510
1734525000000|2024-12-18 12:30:00|296.9|296.5|297.1|296.9|298.1|298|296.7|296.2|17607
1734525300000|2024-12-18 12:35:00|297|296.6|297.3|296.9|297.3|297.1|296.6|296.2|7656
1734525600000|2024-12-18 12:40:00|297.8|297.3|298.7|298.3|298.7|298.4|297.7|297.3|18602
1734525900000|2024-12-18 12:45:00|299|298.4|299.6|299.2|300.2|299.8|299|298.4|42694
1734526200000|2024-12-18 12:50:00|299.8|299.3|300.1|299.8|300.1|299.8|299.1|298.7|14811
1734526500000|2024-12-18 12:55:00|299.9|299.7|298.4|298.2|299.9|299.7|298.3|298.2|6961
1734526800000|2024-12-18 13:00:00|298.3|298.1|296.7|296.2|298.3|298.1|296.7|296.2|19737
1734527100000|2024-12-18 13:05:00|296.5|296.4|297.4|296.8|297.7|297.2|296.3|296|51015
1734527400000|2024-12-18 13:10:00|297.3|297.1|297.4|297.1|297.6|297.3|297.2|296.8|11942
1734527700000|2024-12-18 13:15:00|297.9|297.2|298.1|297.6|298.2|297.8|297.6|297.2|20105
1734528000000|2024-12-18 13:20:00|297.7|297.4|298.1|297.6|298.1|297.6|297.2|297|7038
1734528300000|2024-12-18 13:25:00|298.2|297.7|298.5|298|298.5|298|298.2|297.7|1507
1734528600000|2024-12-18 13:30:00|298.8|298.2|298.8|298.3|299|298.3|298.8|298.2|994
1734528900000|2024-12-18 13:35:00|298.9|298.5|299.8|299.6|300|299.7|298.9|298.5|4587
1734529200000|2024-12-18 13:40:00|300.4|300|300.7|300.4|301.1|300.7|300.3|299.9|12282
1734529500000|2024-12-18 13:45:00|300.5|300.1|301|300.7|301.1|300.9|300.3|300.1|8585
1734529800000|2024-12-18 13:50:00|301.1|300.8|300.7|300.2|301.4|300.9|300.7|300.2|4286
1734530100000|2024-12-18 13:55:00|301.4|300.9|301.1|300.7|301.4|301|300.7|300.5|11443
1734530400000|2024-12-18 14:00:00|300.9|300.5|301|300.7|301.1|300.7|300.6|300.2|3729
1734530700000|2024-12-18 14:05:00|301.1|300.8|300.8|300.5|301.1|300.8|300.4|300|15728
1734531000000|2024-12-18 14:10:00|299.9|299.3|300|299.6|300|299.7|299.5|299.3|9067
1734531300000|2024-12-18 14:15:00|299.8|299.7|299.8|299.3|300|299.8|299.4|299.1|5969
1734531600000|2024-12-18 14:20:00|299.7|299.4|299.9|299.5|299.9|299.6|299.5|299.3|3250
1734531900000|2024-12-18 14:25:00|299.8|299.4|299.9|299.7|300|299.9|299.7|299.4|13470
1734532200000|2024-12-18 14:30:00|300|299.8|299.9|299.7|300.1|300|299.9|299.7|15970
1734532500000|2024-12-18 14:35:00|300|299.8|299.1|298.9|300|299.8|299.1|298.9|15930
1734532800000|2024-12-18 14:40:00|299.4|299|299.6|299.4|299.6|299.4|299|298.7|14173
1734533100000|2024-12-18 14:45:00|299.9|299.7|299.8|299.7|300|299.8|299.5|299.4|14373
1734533400000|2024-12-18 14:50:00|299.7|299.6|299.1|298.9|299.7|299.6|298.9|298.7|11537
1734533700000|2024-12-18 14:55:00|299|298.8|297.9|297.7|299|298.8|297.6|297.3|7898
1734534000000|2024-12-18 15:00:00|298.2|297.8|297.8|297.6|298.3|298.1|297.8|297.6|7279
1734534300000|2024-12-18 15:05:00|297.6|297.3|299.5|299.1|299.5|299.2|297.6|297.3|26944
1734534600000|2024-12-18 15:10:00|299.2|299.2|299.7|299.5|299.7|299.5|299.2|298.9|20797
1734534900000|2024-12-18 15:15:00|299.6|299.1|298.5|298.3|299.6|299.1|298.5|298.1|10750
1734535200000|2024-12-18 15:20:00|298.4|298.1|297.6|297.2|298.4|298.2|297.6|297.2|5531
1734535500000|2024-12-18 15:25:00|297.5|297.5|298|297.8|298.1|297.9|297.5|297.2|27667
1734535800000|2024-12-18 15:30:00|298.1|297.9|298.5|298.3|298.5|298.3|298|297.7|4285
1734536100000|2024-12-18 15:35:00|298.9|298.6|300.9|300.5|301|300.5|298.9|298.6|45487
1734536400000|2024-12-18 15:40:00|300.8|301.3|303|302.7|303.4|303.1|300.7|301.3|9998
1734536700000|2024-12-18 15:45:00|302.9|302.5|303.2|303|303.3|303|302.6|302.4|17201
1734537000000|2024-12-18 15:50:00|303.1|302.7|302.4|301.8|303.6|303.2|302.4|301.8|9303
1734537300000|2024-12-18 15:55:00|302.3|301.9|303.1|302.8|303.4|303.1|302.1|301.9|21867
1734537600000|2024-12-18 16:00:00|303|302.7|302.9|302.6|303.2|303.1|302.7|302.6|10595
1734537900000|2024-12-18 16:05:00|302.8|302.8|302.9|302.7|303|302.8|302.6|302.5|5875
1734538200000|2024-12-18 16:10:00|302.8|302.6|302.4|302.1|303|302.9|302.1|302|15568
1734538500000|2024-12-18 16:15:00|302.5|302.3|303.4|303.2|303.9|303.7|302|301.9|33592
1734538800000|2024-12-18 16:20:00|303.3|303.4|303.5|303.2|303.7|303.5|303.2|303|9093
1734539100000|2024-12-18 16:25:00|303.4|303.4|304.2|303.9|304.4|304.2|303.4|303.4|42512
1734595200000|2024-12-19 08:00:00|304.3|298.5|299.3|297.9|304.3|299.2|297.3|294.4|10089
1734595500000|2024-12-19 08:05:00|299.5|298.9|298.1|297.9|300.9|299.2|298.1|297.5|9044
1734595800000|2024-12-19 08:10:00|298|297.8|297|296.3|298|297.8|296.9|296|13170
1734596100000|2024-12-19 08:15:00|296.9|296.4|296.6|296.2|296.9|296.4|295.7|295.4|18283
1734596400000|2024-12-19 08:20:00|296.8|296.3|296.4|295.8|297.4|296.4|295.9|295.1|13284
1734596700000|2024-12-19 08:25:00|296.2|295.6|296.7|296.1|296.8|296.3|296.1|295.6|4310
1734597000000|2024-12-19 08:30:00|296.6|296.2|297.5|297.2|298|297.6|296.6|296.2|15772
1734597300000|2024-12-19 08:35:00|297.7|297.3|298.3|297.8|298.4|297.8|297.2|296.9|8153
1734597600000|2024-12-19 08:40:00|298.8|297.9|299.4|299.1|299.4|299.1|298.2|297.9|14543
1734597900000|2024-12-19 08:45:00|299.8|299.2|300.4|299.9|300.9|300.3|299.8|299.1|4216
1734598200000|2024-12-19 08:50:00|300.3|300|301.2|300.8|301.3|300.9|300.3|300|5152
1734598500000|2024-12-19 08:55:00|301|300.9|299.7|299.3|301.2|300.9|299.7|299.3|2881
1734598800000|2024-12-19 09:00:00|300.4|299.9|298.6|298.2|300.6|300|298.6|298.1|5487
1734599100000|2024-12-19 09:05:00|298.8|298.3|297.1|296.7|298.8|298.5|297.1|296.7|6829
1734599400000|2024-12-19 09:10:00|297.3|296.8|297.4|296.5|297.6|297.2|297.2|296.5|7666
1734599700000|2024-12-19 09:15:00|297.3|296.7|296.6|296.1|297.3|296.7|296.2|295.9|6034
1734600000000|2024-12-19 09:20:00|296.7|296|297|296.6|297|296.6|296.5|295.9|5776
1734600300000|2024-12-19 09:25:00|296.7|296.2|297|296.4|297|296.5|296.7|296.2|3049
1734600600000|2024-12-19 09:30:00|296.7|296.6|296.9|296.6|297.6|297.1|296.7|296.4|3032
1734600900000|2024-12-19 09:35:00|297|296.9|297.5|297|297.6|297.1|297|296.9|6125
1734601200000|2024-12-19 09:40:00|297.6|297.2|297.6|297.3|297.9|297.6|297.6|297.2|3059
1734601500000|2024-12-19 09:45:00|297.7|297.4|296.8|296.5|297.9|297.6|296.5|296|8816
1734601800000|2024-12-19 09:50:00|296.5|296.1|297.2|297|297.2|297|296.5|296|6671
1734602100000|2024-12-19 09:55:00|297.1|296.8|297.5|297.1|297.7|297.2|297|296.6|1368
1734602400000|2024-12-19 10:00:00|297.4|297|297.3|296.8|297.4|297|297.1|296.8|2338
1734602700000|2024-12-19 10:05:00|297.2|296.9|297.9|297.6|297.9|297.6|297.1|296.7|11061
1734603000000|2024-12-19 10:10:00|297.8|297.4|298|297.6|298|297.6|297.5|297.3|37701
1734603300000|2024-12-19 10:15:00|298.6|297.7|298.9|298.4|299.4|299|298.6|297.7|13246
1734603600000|2024-12-19 10:20:00|298.8|298.6|298.1|297.6|298.8|298.6|298.1|297.6|3182
1734603900000|2024-12-19 10:25:00|298|297.3|297.8|297.3|298.2|297.9|297.8|297.3|2747
1734604200000|2024-12-19 10:30:00|297.6|297.2|297.9|297.4|298.2|297.9|297.2|296.9|3218
1734604500000|2024-12-19 10:35:00|297.8|297.3|297.2|296.9|297.8|297.3|297.1|296.9|831
1734604800000|2024-12-19 10:40:00|297.3|297.1|297.5|297|298.2|297.8|297.3|297|4443
1734605100000|2024-12-19 10:45:00|297.4|296.9|297.3|296.9|297.4|296.9|297.1|296.5|11016
1734605400000|2024-12-19 10:50:00|297.1|296.5|296.6|296|297.1|296.5|296.3|295.8|1954
1734605700000|2024-12-19 10:55:00|296.7|296.1|296.7|296.1|297.2|296.8|296.7|296.1|1393
1734606000000|2024-12-19 11:00:00|296.6|296|296.1|295.6|296.6|296|295.7|295.5|4261
1734606300000|2024-12-19 11:05:00|295.9|295.5|295.7|295.2|296.1|295.5|295.7|295.2|3727
1734606600000|2024-12-19 11:10:00|295.6|295.3|295.8|295.4|295.9|295.6|295.4|295.3|9617
1734606900000|2024-12-19 11:15:00|295.7|295.2|295.7|295.2|295.7|295.5|295.3|295|10036
1734607200000|2024-12-19 11:20:00|295.1|294.7|295.7|295.3|295.7|295.4|295.1|294.7|7857
1734607500000|2024-12-19 11:25:00|295.8|295.6|295.6|295.2|295.8|295.6|295.5|295.2|2722
1734607800000|2024-12-19 11:30:00|295.5|295.7|296.7|296.4|296.8|296.5|295.5|295.7|3332
1734608100000|2024-12-19 11:35:00|296.6|296.5|297|296.6|297|296.6|296.6|296.5|1866
1734608400000|2024-12-19 11:40:00|296.8|296.4|296.9|296.5|296.9|296.6|296.4|296|1882
1734608700000|2024-12-19 11:45:00|296.7|296.6|296.6|296.3|296.7|296.6|296.5|296.2|2615
1734609000000|2024-12-19 11:50:00|296.7|296.4|296.6|296.3|296.9|296.6|296.5|296.3|3109
1734609300000|2024-12-19 11:55:00|296.7|296.5|297|296.6|297.3|296.9|296.7|296.5|33184
1734609600000|2024-12-19 12:00:00|297.1|296.9|298.3|297.9|299.1|298.4|297|296.9|3339
1734609900000|2024-12-19 12:05:00|298.4|297.8|297.7|297.3|298.5|298.1|297.5|296.8|2180
1734610200000|2024-12-19 12:10:00|297.9|297.4|297.9|297.6|297.9|297.7|297.9|297.4|34648
1734610500000|2024-12-19 12:15:00|297.5|297.3|297.1|296.9|297.6|297.3|296.9|296.5|1955
1734610800000|2024-12-19 12:20:00|297.4|296.8|297.3|297|297.4|297.1|297.3|296.8|2197
1734611100000|2024-12-19 12:25:00|297.1|296.9|297.1|296.9|297.1|296.9|297|296.8|2761
1734611400000|2024-12-19 12:30:00|297.3|296.8|296.7|296.3|297.3|297|296.7|296.3|13663
1734611700000|2024-12-19 12:35:00|296.6|296.4|296.6|296.3|297|296.9|296.5|296.1|1780
1734612000000|2024-12-19 12:40:00|296.9|296.4|296.9|296.7|296.9|296.7|296.9|296.4|4017
1734612300000|2024-12-19 12:45:00|297.2|296.9|297.1|296.7|297.2|297|296.8|296.5|3600
1734612600000|2024-12-19 12:50:00|297.2|296.9|297.2|297|297.2|297|297.1|296.9|1115
1734612900000|2024-12-19 12:55:00|297.5|297.3|297.4|297.1|297.5|297.3|297.3|296.9|603
1734613200000|2024-12-19 13:00:00|297.3|297|297.3|297|297.5|297.2|296.9|296.5|2191
1734613500000|2024-12-19 13:05:00|297.4|297.2|297.3|296.9|297.5|297.2|297.3|296.9|6555
1734613800000|2024-12-19 13:10:00|297.4|297|297.5|297.3|297.5|297.3|297.3|297|2121
1734614100000|2024-12-19 13:15:00|297.8|297.5|298.6|298.2|298.6|298.3|297.7|297.5|4680
1734614400000|2024-12-19 13:20:00|298.5|298|298.4|298|298.6|298|298.4|298|731
1734614700000|2024-12-19 13:25:00|298.3|297.9|298.6|298|298.6|298|298.1|297.9|6246
1734615000000|2024-12-19 13:30:00|298.4|298.3|297.8|297.5|298.6|298.3|297.6|297.3|4972
1734615300000|2024-12-19 13:35:00|297.6|297.3|297.3|297|297.6|297.3|297.2|297|11059
1734615600000|2024-12-19 13:40:00|297.4|297.2|297.3|297.1|297.5|297.3|297.3|297|5181
1734615900000|2024-12-19 13:45:00|297.2|297|297.1|296.9|297.5|297.3|297.1|296.9|8007
1734616200000|2024-12-19 13:50:00|297|296.7|296.9|296.5|297|296.7|296.5|296.1|11303
1734616500000|2024-12-19 13:55:00|297|296.4|296.8|296.2|297|296.5|296.4|296|2253
1734616800000|2024-12-19 14:00:00|297|296.7|297.3|297|297.3|297|296.8|296.5|3184
1734617100000|2024-12-19 14:05:00|297.5|297.1|298.4|297.8|298.5|297.8|297.4|297.1|3013
1734617400000|2024-12-19 14:10:00|298.9|298.4|298.5|298|298.9|298.7|298.5|298|1772
1734617700000|2024-12-19 14:15:00|298|297.5|297.3|297|298|297.6|297.3|297|5201
1734618000000|2024-12-19 14:20:00|297.4|297.2|296.7|296.3|297.5|297.2|296.7|296.2|2180
1734618300000|2024-12-19 14:25:00|296.6|296.4|296.3|295.9|296.8|296.4|296|295.6|6086
1734618600000|2024-12-19 14:30:00|296.4|295.8|297.9|297.6|297.9|297.7|296.4|295.8|55133
1734618900000|2024-12-19 14:35:00|298.1|297.9|296.8|296.6|298.4|298|296.8|296.6|14409
1734619200000|2024-12-19 14:40:00|296.9|296.5|297|296.6|297|296.9|295.7|295.2|77798
1734619500000|2024-12-19 14:45:00|296.8|296.5|296.9|296.6|297.7|297.5|296.5|296.3|14394
1734619800000|2024-12-19 14:50:00|296.7|296.7|296.9|296.6|296.9|296.8|296.6|296.3|4054
1734620100000|2024-12-19 14:55:00|296.8|296.7|296.9|296.8|296.9|296.8|296.6|296.3|4885
1734620400000|2024-12-19 15:00:00|296.8|296.7|296.5|296.2|296.9|296.8|296.4|296.2|10078
1734620700000|2024-12-19 15:05:00|296.4|296.1|295.8|295.5|296.5|296.1|295.4|295.1|12793
1734621000000|2024-12-19 15:10:00|295.9|295.7|296.2|295.9|296.2|295.9|295.8|295.7|8091
1734621300000|2024-12-19 15:15:00|296|295.7|295.7|295.4|296|295.7|295.7|295.3|6570
1734621600000|2024-12-19 15:20:00|295.5|295.1|295.2|295|295.6|295.3|294.9|294.6|9287
1734621900000|2024-12-19 15:25:00|295.4|295.1|295.3|295|296.1|295.9|295.2|294.9|5022
1734622200000|2024-12-19 15:30:00|295.5|295.2|296|295.6|296|295.6|295.4|295.2|9355
1734622500000|2024-12-19 15:35:00|295.9|295.5|296.3|296|296.4|296|295.6|295.3|8250
1734622800000|2024-12-19 15:40:00|296.1|295.8|296|295.8|296.4|296.2|296|295.8|1434
1734623100000|2024-12-19 15:45:00|296.1|295.9|296.4|296.3|296.5|296.4|295.8|295.5|5251
1734623400000|2024-12-19 15:50:00|296.5|296.2|296.6|296.3|296.6|296.4|296.5|296.2|1482
1734623700000|2024-12-19 15:55:00|296.5|296.4|296.2|296.1|296.7|296.6|296.2|296|4639
1734624000000|2024-12-19 16:00:00|296.1|296|296.6|296.3|296.9|296.6|296.1|296|4352
1734624300000|2024-12-19 16:05:00|296.3|296.4|295.7|295.4|296.3|296.4|295.7|295.4|4836
1734624600000|2024-12-19 16:10:00|295.5|295.2|295.9|295.7|296|295.8|295.4|295.2|26645
1734624900000|2024-12-19 16:15:00|295.8|295.8|296|295.8|296.2|296|295.8|295.6|10590
1734625200000|2024-12-19 16:20:00|296.1|295.9|296.2|296|296.7|296.4|296.1|295.9|10696
1734625500000|2024-12-19 16:25:00|296.3|296.2|296.5|295.9|296.9|296.7|296.3|295.9|12026
1734681600000|2024-12-20 08:00:00|298.8|293.5|296.6|295.1|298.8|295.1|294.7|293|9598
1734681900000|2024-12-20 08:05:00|296.9|295.2|298.2|297.6|298.4|298.1|296.9|295.2|31309
1734682200000|2024-12-20 08:10:00|298.3|297.9|298.4|297.9|298.4|297.9|298.2|297.9|8806
1734682500000|2024-12-20 08:15:00|299.1|298.3|300.9|300.3|300.9|300.3|299.1|298.3|6834
1734682800000|2024-12-20 08:20:00|301|300.4|301.2|300.6|301.5|300.8|300.9|300.4|3176
1734683100000|2024-12-20 08:25:00|301.1|300.2|299.8|299.3|301.1|300.2|299.8|299.3|6783
1734683400000|2024-12-20 08:30:00|300.1|299.5|300.9|300.2|300.9|300.2|299.8|299.3|2853
1734683700000|2024-12-20 08:35:00||300.3||300.3||300.3||300.3|518
1734684000000|2024-12-20 08:40:00|301.3|300.4|302.7|302.2|302.7|302.4|301.3|300.4|10489
1734684300000|2024-12-20 08:45:00|303|302.4|303.5|303.1|304|303.3|303|302.4|57656
1734684600000|2024-12-20 08:50:00|303.4|303.4|303.2|302.7|303.5|303.4|302.7|302.3|12799
1734684900000|2024-12-20 08:55:00|303.6|303|303.5|303.1|304.6|303.9|303.5|303|17264
1734685200000|2024-12-20 09:00:00|302.9|302.4|301.9|301.5|302.9|302.4|301.9|301.5|3625
1734685500000|2024-12-20 09:05:00|301.8|301.2|300.9|300.5|301.8|301.2|300.7|300|3176
1734685800000|2024-12-20 09:10:00|301.2|300.6|300.7|300.2|301.2|300.9|300.7|300.1|5985
1734686100000|2024-12-20 09:15:00|300.6|299.8|301|300.5|301|300.5|300.3|299.8|1367
1734686400000|2024-12-20 09:20:00|301.5|300.9|300.8|300.5|301.5|301|300.8|300.5|1593
1734686700000|2024-12-20 09:25:00|301|300.7|300.5|300|301|300.8|300.3|299.9|9623
1734687000000|2024-12-20 09:30:00|300.4|299.9|300.4|299.9|300.4|299.9|300.4|299.9|516
1734687300000|2024-12-20 09:35:00|300.2|300|299.7|299.3|300.4|300|298.8|298.2|3850
1734687600000|2024-12-20 09:40:00|300|299.4|300.4|299.5|300.4|299.5|300|299.4|104
1734687900000|2024-12-20 09:45:00|300.3|299.6|300.3|299.8|300.3|299.8|300.2|299.6|458
1734688200000|2024-12-20 09:50:00|300.2|300.4|300.5|299.7|300.8|300.4|300.2|299.7|14122
1734688500000|2024-12-20 09:55:00||299.8||299.8||299.8||299.7|629
1734688800000|2024-12-20 10:00:00|300.3|299.9|300.5|300.1|300.5|300.1|299.9|299.7|101403
1734689100000|2024-12-20 10:05:00|301|300|303.2|302.1|303.2|302.1|301|300|3856
1734689700000|2024-12-20 10:15:00|302|301.6|302.2|301.6|303.1|302.2|301.8|301.5|7404
1734690000000|2024-12-20 10:20:00|301.8|301.4|301.7|301.2|301.9|301.4|301.2|300.6|2097
1734690300000|2024-12-20 10:25:00|302|301.5|302.7|302.2|302.7|302.2|302|301.5|2167
1734690600000|2024-12-20 10:30:00|302.5|302.1|303.6|303.1|303.7|303.1|302.2|302.1|4864
1734690900000|2024-12-20 10:35:00|303.5|303.2|304.1|303.7|304.2|303.7|303.5|303.2|7513
1734691200000|2024-12-20 10:40:00|304|303.6|303.8|303.3|304|303.6|302.8|302.6|16867
1734691500000|2024-12-20 10:45:00|303.9|303.4|305|304.8|305.3|304.9|303.7|303.4|30216
1734691800000|2024-12-20 10:50:00|304.9|304.7|304|303.9|304.9|304.7|303.6|303.5|15209
1734692100000|2024-12-20 10:55:00|304.2|304|303.8|303.6|304.3|304.2|303.5|303.4|11420
1734692400000|2024-12-20 11:00:00|303.7|303.5|303.3|303.1|304.3|304|303.3|303.1|5360
1734692700000|2024-12-20 11:05:00|302.8|303|303.3|303|303.4|303|302.7|302.2|3070
1734693000000|2024-12-20 11:10:00|303.4|303.2|303.9|303.5|303.9|303.5|302.7|302.6|13561
1734693300000|2024-12-20 11:15:00|304.3|303.6|303.9|303.6|304.4|303.9|303.9|303.6|11682
1734693600000|2024-12-20 11:20:00|304|303.5|303.2|302.9|304|303.5|303.2|302.9|5197
1734693900000|2024-12-20 11:25:00|303.3|303|303.3|303|303.3|303.1|303.1|302.9|2044
1734694200000|2024-12-20 11:30:00|303.1|302.9|303.3|302.9|303.3|302.9|303.1|302.9|350
1734694500000|2024-12-20 11:35:00|303.2|303.2|303.8|303.4|303.8|303.6|303|303.1|7258
1734694800000|2024-12-20 11:40:00|303.7|303.5|303.9|303.5|303.9|303.5|303.7|303.5|40753
1734695100000|2024-12-20 11:45:00|303.7|303.6|303.9|303.6|303.9|303.6|303.6|303.4|3017
1734695400000|2024-12-20 11:50:00|304.1|303.8|303.8|303.5|304.1|303.8|303.7|303.5|18133
1734695700000|2024-12-20 11:55:00|303.7|303.6|303.2|302.9|303.7|303.6|303.2|302.9|4188
1734696000000|2024-12-20 12:00:00|303.4|303|303.5|303.2|303.5|303.3|303.4|303|2523
1734696300000|2024-12-20 12:05:00|303.4||303.5||303.5||303.4||2486
1734696600000|2024-12-20 12:10:00|303.4|303.1|304.7|304.4|304.7|304.4|303.4|303.1|11621
1734696900000|2024-12-20 12:15:00|304.5|304.5|304.5|304.2|304.5|304.5|304.4|304.2|3188
1734697200000|2024-12-20 12:20:00|304.4|304.3|304.5|304.3|304.5|304.3|304.3|304.3|4108
1734697500000|2024-12-20 12:25:00|304.6|304.4|304.5|304.2|304.8|304.4|304.4|304.2|5701
1734697800000|2024-12-20 12:30:00|304.8|304.3|304.6|304.4|304.8|304.4|304.6|304.3|3284
1734698100000|2024-12-20 12:35:00|304.8|304.5|304.6|304.4|304.8|304.6|304.6|304.4|3864
1734698400000|2024-12-20 12:40:00|304.7|304.5|305.7|305.2|306.2|305.6|304.7|304.5|21445
1734698700000|2024-12-20 12:45:00||305.3||305.3||305.3||305.3|1000
1734699000000|2024-12-20 12:50:00|305.5|305.4|305.2|305|305.7|305.4|305|304.8|15608
1734699300000|2024-12-20 12:55:00|305.3|305.1|305.5|305.2|305.5|305.3|305.3|305.1|2485
1734699600000|2024-12-20 13:00:00|305.2|305|305.6|305.3|305.6|305.3|305|304.8|2143
1734699900000|2024-12-20 13:05:00|305.4|305.2|305.6|305.2|305.6|305.2|305.4|305.2|7006
1734700200000|2024-12-20 13:10:00|305.5|305.1|305.3|305.1|305.5|305.1|305.3|305.1|2196
1734700500000|2024-12-20 13:15:00|305.2|305.2|304.8|304.5|305.4|305.2|304.6|304.4|7087
1734700800000|2024-12-20 13:20:00|304.7||304.8||304.8||304.7||2016
1734701100000|2024-12-20 13:25:00|||||||||13603
1734701400000|2024-12-20 13:30:00|305|304.6|305.2|304.9|306|305.4|305|304.5|8969
1734701700000|2024-12-20 13:35:00|305.1|305|305|304.9|305.3|305|305|304.9|6831
1734702000000|2024-12-20 13:40:00|304.8|304.7|303.9|303.6|304.8|304.7|303.5|303.3|10603
1734702300000|2024-12-20 13:45:00|303.5|303|303.4|303.1|303.5|303.2|302.9|302.4|4112
1734702600000|2024-12-20 13:50:00|303.3|302.9|303.2|302.7|303.4|302.9|302.9|302.7|2034
1734702900000|2024-12-20 13:55:00|303.1|302.8|303.4|303.1|303.5|303.2|303|302.8|6838
1734703200000|2024-12-20 14:00:00|303.6|303.2|303.4|303.1|303.6|303.2|303.3|303.1|854
1734703500000|2024-12-20 14:05:00|303.3|303|303.2|302.9|303.3|303|303.2|302.9|2087
1734703800000|2024-12-20 14:10:00|303.1|303|303.2|303|303.2|303|303.1|303|993
1734704100000|2024-12-20 14:15:00|303.1|302.9|303.4|303.2|303.4|303.2|302.9|302.7|17532
1734704400000|2024-12-20 14:20:00|||||||||7018
1734704700000|2024-12-20 14:25:00|303.3|303.3|303.6|303.4|303.6|303.4|303.3|303.3|553
1734705000000|2024-12-20 14:30:00|303.8|303.5|305|304.7|305|304.7|303.8|303.5|5979
1734705300000|2024-12-20 14:35:00|304.9|304.8|305|304.6|305.1|304.9|304.7|304.6|5732
1734705600000|2024-12-20 14:40:00|304.9||305||305||304.8||548
1734705900000|2024-12-20 14:45:00|304.8|304.4|304.8|304.4|304.8|304.4|304.8|304.4|768
1734706200000|2024-12-20 14:50:00|304.9|304.5|305|304.7|305.1|304.8|304.8|304.5|3939
1734706500000|2024-12-20 14:55:00|304.9|304.8|304.7|304.4|305|304.8|304.6|304.4|7093
1734706800000|2024-12-20 15:00:00|304.6|304.5|304.9|304.5|305|304.8|304.6|304.5|9876
1734707100000|2024-12-20 15:05:00|305|304.6|304.6|304.3|305.1|304.8|304.4|304.3|6571
1734707400000|2024-12-20 15:10:00|304.3|303.9|304.5|304.3|304.6|304.3|304.1|303.9|6173
1734707700000|2024-12-20 15:15:00|304.6|304.4|304.8|304.5|304.8|304.5|304.6|304.4|11117
1734708000000|2024-12-20 15:20:00|304.9||304.8||304.9||304.8||11440
1734708300000|2024-12-20 15:25:00|304.9|304.6|305.9|305.6|305.9|305.6|304.8|304.6|15512
1734708600000|2024-12-20 15:30:00|306|305.8|305.8|305.6|306.7|306.5|305.8|305.6|11700
1734708900000|2024-12-20 15:35:00|305.7|305.5|306.7|306.4|306.8|306.5|305|304.7|19334
1734709200000|2024-12-20 15:40:00|306.6|306.5|307.5|307.2|307.5|307.2|306.2|305.7|47842
1734709500000|2024-12-20 15:45:00|307.4|307.3|307.6|307.2|307.9|307.6|307.4|307.1|7654
1734709800000|2024-12-20 15:50:00|307.4|307.3|307.3|307|307.7|307.5|307.2|307|9126
1734710100000|2024-12-20 15:55:00|307.1|306.9|306.2|305.7|307.1|306.9|306.2|305.7|12522
1734710400000|2024-12-20 16:00:00|306.1|306|306.3|306|306.7|306.2|305.9|305.7|3619
1734710700000|2024-12-20 16:05:00|306.2|305.9|306.4|306|306.4|306|305.5|305.3|2476
1734711000000|2024-12-20 16:10:00|306.2|306.1|306.9|306.5|306.9|306.6|306.1|306|311992
1734711300000|2024-12-20 16:15:00|306.8|306.7|307.7|307.4|307.7|307.5|306.3|306.2|16188
1734711600000|2024-12-20 16:20:00|307.6|307.3|308.6|308.4|308.6|308.4|307.2|307.1|16398
1734711900000|2024-12-20 16:25:00|309|308.8|309.2|308.2|309.5|309.2|308.1|308|46747
1734940800000|2024-12-23 08:00:00|307|301.3|302.1|301.3|307|303.4|301.3|300.6|12639
1734941100000|2024-12-23 08:05:00|301.5|301|300.8|299.8|301.5|301|300.8|299.7|9379
1734941400000|2024-12-23 08:10:00|300.7|300.4|301.9|301.4|301.9|301.4|300.6|300.4|11483
1734941700000|2024-12-23 08:15:00|301.4|300.8|301.7|300.9|302.1|300.9|301.4|300.8|1281
1734942000000|2024-12-23 08:20:00|301.5|300.7|302.9|301.9|302.9|301.9|301.5|300.7|3933
1734942300000|2024-12-23 08:25:00|302.8|302|302.8|302|302.8|302|302.8|302|1
1734942600000|2024-12-23 08:30:00|303.3|302.2|303.5|302.9|303.5|302.9|303.2|302.2|1318
1734942900000|2024-12-23 08:35:00|303.2|302.8|302.5|302.2|303.3|302.8|302.5|302.2|4767
1734943200000|2024-12-23 08:40:00|302.9|302.3|303.1|302.5|303.3|302.9|302.9|302.3|2144
1734943500000|2024-12-23 08:45:00|303.3|302.6|303.2|302.5|303.6|303.1|303.2|302.5|1805
1734943800000|2024-12-23 08:50:00|303.1|302.6|303.2|302.6|303.3|302.9|302.6|302.3|2275
1734944100000|2024-12-23 08:55:00|303.1|302.8|303.5|302.8|303.5|302.8|303.1|302.8|101
1734944400000|2024-12-23 09:00:00|302.9|302.6|303|302.3|303|302.6|302.6|302.2|890
1734944700000|2024-12-23 09:05:00|303.1|302.4|303.7|303.3|303.7|303.3|303.1|302.4|3381
1734945000000|2024-12-23 09:10:00|303.6|303.2|303|302.6|303.6|303.2|303|302.5|53109
1734945300000|2024-12-23 09:15:00|302.9|302.9|302.4|302|303.7|303.4|302.4|302|52277
1734945600000|2024-12-23 09:20:00|302.6|302.5|302.9|302.5|302.9|302.8|302.6|302.5|621
1734945900000|2024-12-23 09:25:00|302.8|302.3|303.2|302.6|303.2|302.6|302.8|302.3|2311
1734946200000|2024-12-23 09:30:00|303.1|302.5|301.1|300.7|303.1|302.5|301.1|300.7|7200
1734946500000|2024-12-23 09:35:00|300.9|300.5|301.1|300.7|301.2|300.7|300.5|300.1|17219
1734946800000|2024-12-23 09:40:00|301|300.5|300.6|300.2|301|300.5|300.6|300.2|497
1734947100000|2024-12-23 09:45:00|301.1|300.7|301.2|300.8|301.2|300.8|301.1|300.7|1761
1734947400000|2024-12-23 09:50:00|301.1|300.7|300.6|300.2|301.1|300.7|300.6|300.2|2689
1734947700000|2024-12-23 09:55:00|300.9|300.3|300.8|300.3|301|300.7|300.8|300.3|2006
1734948000000|2024-12-23 10:00:00|||||||||46
1734948300000|2024-12-23 10:05:00|||||||||1000
1734948600000|2024-12-23 10:10:00|300.4|300.4|300.5|300.2|300.8|300.5|300|299.8|2205
1734948900000|2024-12-23 10:15:00|300.4|300.1|300.6|300.3|300.6|300.3|300.2|299.9|1479
1734949200000|2024-12-23 10:20:00|300.5|300.4|300.2|299.9|300.5|300.4|300.1|299.9|1733
1734949500000|2024-12-23 10:25:00|300.3||300.1||300.3||300.1||10
1734949800000|2024-12-23 10:30:00|300|299.7|299.9|299.6|300.1|299.7|299.9|299.6|4619
1734950100000|2024-12-23 10:35:00|||||||||3366
1734950400000|2024-12-23 10:40:00|299.8|299.9|300.1|299.9|300.1|299.9|299.8|299.6|2480
1734950700000|2024-12-23 10:45:00|300.2|300|300.6|300.3|300.6|300.3|300.2|300|2169
1734951000000|2024-12-23 10:50:00|300.8|300.5|300.3|300.1|300.8|300.6|300.3|300.1|1946
1734951300000|2024-12-23 10:55:00|300.6|300.2|300.3|300.1|300.8|300.5|300.3|300|26890
1734951600000|2024-12-23 11:00:00|300.2|300|301.3|300.9|301.3|300.9|300.2|300|2006
1734951900000|2024-12-23 11:05:00|301.4|301.1|301.7|301.3|301.7|301.4|301.1|300.9|2444
1734952200000|2024-12-23 11:10:00|301.6||301.7||301.7||301.6||2631
1734952500000|2024-12-23 11:15:00|301.6|301.2|301.7|301.4|301.8|301.7|301.5|301.2|3243
1734952800000|2024-12-23 11:20:00|301.6|301.5|301.2|300.9|301.6|301.5|301.2|300.9|2913
1734953100000|2024-12-23 11:25:00|301.4|301.1|301.9|301.6|301.9|301.7|301.4|301.1|3104
1734953400000|2024-12-23 11:30:00|302.1|301.7|303|302.5|303|302.5|302.1|301.7|1061
1734953700000|2024-12-23 11:35:00|303.2|302.6|303.4|302.8|303.4|303|303.2|302.6|1207
1734954000000|2024-12-23 11:40:00|303.3||303.3||303.3||303.3||323
1734954300000|2024-12-23 11:45:00|303.2|302.9|302.5|302.2|303.2|303|302.5|302.2|5741
1734954600000|2024-12-23 11:50:00|||||||||135
1734954900000|2024-12-23 11:55:00|302.1|302|301.8|301.3|302.3|302.1|301.7|301.3|2968
1734955200000|2024-12-23 12:00:00|302|301.6|304.8|304.4|304.9|304.4|302|301.6|18640
1734955500000|2024-12-23 12:05:00|304.9|304.5|304.7|304.3|305.3|304.7|304.5|304.3|415454
1734955800000|2024-12-23 12:10:00|304.8|304.4|305.5|304.9|305.5|304.9|304.6|304.3|2397
1734956100000|2024-12-23 12:15:00|305.4|305.2|305.7|305.2|305.7|305.2|305.2|305.2|319
1734956400000|2024-12-23 12:20:00|305.6|305.5|305.7|305.5|305.7|305.5|305.3|305.5|1034
1734956700000|2024-12-23 12:25:00|305.6|305.6|305.5|305|305.6|305.6|305.3|304.9|1843
1734957000000|2024-12-23 12:30:00|306.1|305.1|306.1|305.7|306.1|305.7|306.1|305.1|1943
1734957300000|2024-12-23 12:35:00|306.2|305.8|306.2|306|306.2|306|306.2|305.8|586
1734957600000|2024-12-23 12:40:00|306.1|305.7|306.4|306.1|306.4|306.1|306.1|305.7|1896
1734957900000|2024-12-23 12:45:00|306.3|305.5|305.7|305.5|306.3|305.7|305.6|305.2|10053
1734958200000|2024-12-23 12:50:00|305.6|305.3|306.1|305.8|306.1|305.9|305.6|305.3|2009
1734958500000|2024-12-23 12:55:00|305.9|305.7|305.7|305.5|305.9|305.7|305.7|305.5|1164
1734958800000|2024-12-23 13:00:00|305.6|305.8|306.9|306.6|307|306.6|305.6|305.8|3283
1734959100000|2024-12-23 13:05:00|306.7|306.4|305.9|305.8|306.7|306.4|305.6|305.5|2842
1734959400000|2024-12-23 13:10:00|306.2|305.9|306.2|305.9|306.2|305.9|306.2|305.9|222
1734959700000|2024-12-23 13:15:00|306.1|305.8|306|305.8|306.1|305.8|305.9|305.8|10473
1734960000000|2024-12-23 13:20:00|306.3|306|306.2|306|306.3|306|306.2|306|886
1734960300000|2024-12-23 13:25:00|306.4|306.2|305.9|305.7|306.6|306.3|305.9|305.7|2850
1734960600000|2024-12-23 13:30:00|305.8|305.6|305.8|305.6|305.8|305.6|305.6|305.5|2036
1734960900000|2024-12-23 13:35:00|305.7|305.5|305.9|305.7|305.9|305.7|305.6|305.5|2613
1734961200000|2024-12-23 13:40:00|305.7|305.6|306.1|305.8|306.4|306|305.6|305.5|2865
1734961500000|2024-12-23 13:45:00|305.9|305.6|306.1|305.7|306.1|305.7|305.9|305.6|378
1734961800000|2024-12-23 13:50:00|306|305.8|306|305.9|306.4|306.1|306|305.8|3708
1734962100000|2024-12-23 13:55:00|305.9|305.8|306.1|305.9|306.3|306|305.9|305.8|29464
1734962400000|2024-12-23 14:00:00|306.2|306|306.3|306.1|306.3|306.2|305.8|305.6|7338
1734962700000|2024-12-23 14:05:00|306.5|306.3|306.3|306.1|306.5|306.3|306.2|306|2297
1734963000000|2024-12-23 14:10:00|306.2|306.6|307.6|307.1|307.6|307.1|306.2|306.6|1606
1734963300000|2024-12-23 14:15:00|307.5|307.3|307.4|307.1|307.5|307.3|307.4|307.1|1610
1734963600000|2024-12-23 14:20:00|307.6|307.4|308.8|308.5|308.8|308.5|307.6|307.4|35918
1734963900000|2024-12-23 14:25:00|309.1|308.6|308.5|308.2|309.2|308.9|308.3|308.2|3892
1734964200000|2024-12-23 14:30:00|308.4|308.3|309.6|309.2|310.1|309.9|308.4|308.3|8900
1734964500000|2024-12-23 14:35:00|309.5|309|309|308.8|309.6|309.5|309|308.8|7874
1734964800000|2024-12-23 14:40:00|309.3|308.9|307.7|307.5|309.3|309.1|307.7|307.5|10175
1734965100000|2024-12-23 14:45:00|307.6|307.3|308.4|308.2|308.4|308.2|307.6|307.3|4967
1734965400000|2024-12-23 14:50:00|308.5|308.3|308.9|308.6|309.1|308.7|308.5|308.3|10038
1734965700000|2024-12-23 14:55:00|309.1|308.7|309.1|308.8|309.1|308.8|309.1|308.7|1042
1734966000000|2024-12-23 15:00:00|309|308.7|309.2|309|309.8|309.3|308.3|308.1|7356
1734966300000|2024-12-23 15:05:00|309.1|309.2|309.5|309.1|310.4|310|309.1|309|7367
1734966600000|2024-12-23 15:10:00|309.4|309|308.4|308|309.4|309|308|307.5|1671
1734966900000|2024-12-23 15:15:00|308.3|307.9|308.4|308|308.4|308.1|308.2|307.9|741
1734967200000|2024-12-23 15:20:00|308.3|308.4|308.2|308|308.7|308.5|308.2|308|5310
1734967500000|2024-12-23 15:25:00|308.1|307.9|308.5|308.3|308.5|308.3|308.1|307.9|3742
1734967800000|2024-12-23 15:30:00|308.6|308.4|309.2|308.9|309.2|308.9|308.4|308.3|2048
1734968100000|2024-12-23 15:35:00|309.6|308.8|310.4|310.1|310.4|310.1|309.6|308.8|22042
1734968400000|2024-12-23 15:40:00|310.3|310.3|310.5|310.1|310.6|310.3|310.2|310|5727
1734968700000|2024-12-23 15:45:00|310.3|310|310.3|309.9|310.3|310|309.6|309.5|6838
1734969000000|2024-12-23 15:50:00|310.2|309.8|309.7|309.5|310.2|309.8|309.7|309.5|2207
1734969300000|2024-12-23 15:55:00|309.4|309.1|309.1|308.8|309.4|309.1|308.8|308.5|3734
1734969600000|2024-12-23 16:00:00|309.2|309|310.1|309.7|310.1|309.7|309|308.9|7005
1734969900000|2024-12-23 16:05:00|310|310.1|310.1|309.9|310.8|310.4|310|309.9|4802
1734970200000|2024-12-23 16:10:00|310.3|310|310.5|310.2|310.8|310.7|310.2|310|6961
1734970500000|2024-12-23 16:15:00|310.4|310.1|310.5|310.1|310.5|310.2|309.8|309.5|16398
1734970800000|2024-12-23 16:20:00|310.4|310.2|310.6|310.4|310.9|310.8|310.3|310.1|26421
1734971100000|2024-12-23 16:25:00|310.5|310.2|310.8|310.5|310.8|310.7|310.4|310.2|19645
1735027200000|2024-12-24 08:00:00|314.7|305.4|313.2|311.8|314.7|311.8|312.5|305.4|18863
1735027500000|2024-12-24 08:05:00|314.3|312|313.2|312.3|314.3|312.3|313.2|312|1113
1735027800000|2024-12-24 08:10:00|313.1|312|313.7|313|313.7|313|312.9|312|7356
1735028100000|2024-12-24 08:15:00|314.5|313.1|316.2|315.5|316.2|315.5|314.5|313.1|25171
1735028400000|2024-12-24 08:20:00|316.3|315.7|316.3|315.7|316.5|315.7|316.3|315.7|27019
1735028700000|2024-12-24 08:25:00|315.8|315|316.1|315.2|316.1|315.2|315.6|315|12585
1735029000000|2024-12-24 08:30:00||315.3||315.3||315.3||315.3|6710
1735029300000|2024-12-24 08:35:00|316|315.4|316|315.5|316|315.6|316|315.4|2481
1735029600000|2024-12-24 08:40:00|315.5|315.1|315|314.7|315.5|315.1|315|314.7|2971
1735029900000|2024-12-24 08:45:00|315.4|314.9|315.2|315|315.4|315|315.2|314.9|2313
1735030200000|2024-12-24 08:50:00|315.3|314.9|314.7|314.1|315.3|315.2|314.7|314.1|16288
1735030500000|2024-12-24 08:55:00|314.6|314|314.3|313.9|314.7|314|314.1|313.6|5068
1735030800000|2024-12-24 09:00:00|315|314.5|314.2|313.9|315|314.6|314.2|313.8|40371
1735031100000|2024-12-24 09:05:00|314.4|314.1|314.6|313.9|314.8|314.4|314.4|313.9|710
1735031400000|2024-12-24 09:10:00|||||||||3549
1735031700000|2024-12-24 09:15:00|314.1|313.5|313.9|313.3|314.1|313.5|313.8|313.3|2106
1735032000000|2024-12-24 09:20:00||313.4||313.5||313.5||313.4|6262
1735032300000|2024-12-24 09:25:00|313.5|313.4|313.5|313.3|313.5|313.4|313.5|313.3|3947
1735032600000|2024-12-24 09:30:00|314.1|313.4|314.5|313.9|314.5|314.1|314.1|313.4|1605
1735032900000|2024-12-24 09:35:00|||||||||148
1735033200000|2024-12-24 09:40:00|314.6|314|314.7|314.3|314.9|314.4|314.6|314|2310
1735033500000|2024-12-24 09:45:00|314.9|314.4|315.2|314.6|315.4|314.9|314.9|314.4|3152
1735033800000|2024-12-24 09:50:00|315.3|314.7|314.5|314.3|315.3|314.7|314.5|314.3|4844
1735034100000|2024-12-24 09:55:00|314.9|314.4|314.7|314.4|314.9|314.6|314.7|314.4|2591
1735034400000|2024-12-24 10:00:00|314.6|314.3|314.5|313.8|314.6|314.3|313.7|313.2|7177
1735034700000|2024-12-24 10:05:00|314.4||314.3||314.5||314.3||202
1735035000000|2024-12-24 10:10:00|314.2|313.9|314|313.9|314.2|314|314|313.9|15021
1735035300000|2024-12-24 10:15:00|313.9|313.8|314.5|314|314.5|314.1|313.9|313.8|2490
1735035600000|2024-12-24 10:20:00|||||||||513
1735035900000|2024-12-24 10:25:00|314|313.7|313.7|313.1|314|313.7|313.3|312.8|34756
1735036200000|2024-12-24 10:30:00|313.6|312.9|312.9|312.5|313.6|312.9|312.9|312.5|4592
1735036500000|2024-12-24 10:35:00|312.7|312.3|312.6|312.5|312.7|312.5|312.6|312.3|481
1735036800000|2024-12-24 10:40:00|312.7|312.9|313.2|312.8|313.3|313.1|312.7|312.8|18318
1735037100000|2024-12-24 10:45:00|313.1|313|313.7|313.4|313.8|313.4|313.1|313|7439
1735037400000|2024-12-24 10:50:00|313.6|313.2|313.7|313.2|313.7|313.2|313.6|313.2|145
1735037700000|2024-12-24 10:55:00|313.6|313.3|313.6|313.3|313.6|313.3|313.6|313.3|101
1735038000000|2024-12-24 11:00:00|313.9|313.2|314.3|314|314.3|314.1|313.9|313.2|2930
1735038300000|2024-12-24 11:05:00|314.4|314.2|314.6|314.4|314.6|314.4|314.4|314.2|1015
1735038600000|2024-12-24 11:10:00|315.1|314.6|315|314.6|315.2|314.6|315|314.6|427
1735038900000|2024-12-24 11:15:00|314.8|314.4|315|314.5|315|314.5|314.8|314.4|1034
1735039200000|2024-12-24 11:20:00|314.9|314.3|314.8|314.6|314.9|314.6|314.7|314.3|4300
1735039500000|2024-12-24 11:25:00|314.7|314.3|314.6|314.3|314.7|314.4|314.6|314.3|1434
1735039800000|2024-12-24 11:30:00|314.5|314.4|314.6|314.3|314.6|314.5|314.5|314.3|1750
1735040100000|2024-12-24 11:35:00|314.4|314.1|314.3|314.1|314.5|314.1|314.3|314.1|1131
1735040400000|2024-12-24 11:40:00|314.2|313.9|314.7|314.5|314.7|314.5|314.2|313.9|2577
1735040700000|2024-12-24 11:45:00|314.9|314.7|315.8|315.3|315.8|315.3|314.9|314.6|11145
1735041000000|2024-12-24 11:50:00||315.4||315.5||315.5||315.4|1667
1735041300000|2024-12-24 11:55:00|316.5|316.2|316.8|316.6|317.4|316.8|316.5|316.2|33409
1735041600000|2024-12-24 12:00:00|316.9|316.4|316.8|316.4|316.9|316.4|316.7|316.4|1931
1735041900000|2024-12-24 12:05:00|316.6|316.3|316.9|316.6|316.9|316.6|316.6|316.3|19138
1735042200000|2024-12-24 12:10:00|316.9|316.5|316.7|316.3|316.9|316.5|316.6|316.3|833
1735042500000|2024-12-24 12:15:00|316.5|316.1|316.2|315.9|316.6|316.1|316|315.8|788
1735042800000|2024-12-24 12:20:00|316.1|315.6|315.7|315.2|316.1|315.7|315.6|315.2|1399
1735043100000|2024-12-24 12:25:00|315.9|315.3|315.9|315|315.9|315.6|315.4|315|565
1735043400000|2024-12-24 12:30:00||314.2||314.2||314.2||314.2|0
1735286400000|2024-12-27 08:00:00|313|312.7|312.3|311.3|314.1|312.7|312.2|310.6|4915
1735286700000|2024-12-27 08:05:00|312.1|311.2|312.5|311.2|312.5|311.2|311.4|310|902
1735287000000|2024-12-27 08:10:00|312.4|311.3|313.7|313.1|314.2|313.1|312.4|311.3|1546
1735287300000|2024-12-27 08:15:00|314.5|313.2|315|314.3|315.8|315.2|313.8|313.2|14310
1735287600000|2024-12-27 08:20:00|315.3|314.4|314.9|314.4|315.4|315|314.8|314.2|3240
1735287900000|2024-12-27 08:25:00|314.6|314.3|314.5|314.2|314.9|314.7|314.5|314.2|6180
1735288200000|2024-12-27 08:30:00|314.7|314.5|313.6|313.3|314.7|314.5|313.6|313.3|5154
1735288500000|2024-12-27 08:35:00|314.1|313.4|313.2|312.7|314.1|313.9|313.2|312.7|5755
1735288800000|2024-12-27 08:40:00|313.6|313.1|313.1|312.8|313.6|313.3|313.1|312.8|5559
1735289100000|2024-12-27 08:45:00|313.2|312.9|313.5|313.1|313.6|313.3|313|312.7|2848
1735289400000|2024-12-27 08:50:00|313.6|313.2|314.7|314.3|314.7|314.3|313.5|313.2|3038
1735289700000|2024-12-27 08:55:00|314.5|314.4|314.4|314.1|314.8|314.7|314.4|314.1|2184
1735290000000|2024-12-27 09:00:00|314.6|314.2|314.8|314.2|314.8|314.2|314.6|314.2|2208
1735290300000|2024-12-27 09:05:00|314.7|314.3|314.7|314.2|314.8|314.3|314.1|313.8|5853
1735290600000|2024-12-27 09:10:00|314.4|313.9|314|313.6|314.4|313.9|314|313.6|1221
1735290900000|2024-12-27 09:15:00|313.9|313.4|314.2|313.7|314.2|313.9|313.5|313.4|3340
1735291200000|2024-12-27 09:20:00|314.6|314.2|314.4|313.8|314.6|314.3|314.4|313.8|1491
1735291500000|2024-12-27 09:25:00|||||||||698
1735291800000|2024-12-27 09:30:00|314.5|313.9|314.3|314|314.5|314.2|314.3|313.9|2114
1735292100000|2024-12-27 09:35:00|314.4|313.8|314.3|313.9|314.4|313.9|314.3|313.8|1372
1735292400000|2024-12-27 09:40:00|313.9|313.6|313.9|313.5|313.9|313.6|313.8|313.5|2138
1735292700000|2024-12-27 09:45:00|313.8|313.4|313.6|313.4|314.3|314|313.6|313.4|2868
1735293000000|2024-12-27 09:50:00|313.4|313|313.3|312.9|313.4|313.1|313.2|312.9|2025
1735293300000|2024-12-27 09:55:00|313.2|313|313.2|312.8|313.3|313|313.1|312.8|2760
1735293600000|2024-12-27 10:00:00|313.4|312.9|313.3|312.8|313.5|313.3|313.2|312.8|1011
1735293900000|2024-12-27 10:05:00|313.5|313.2|313.3|312.9|313.5|313.4|313.3|312.9|5942
1735294200000|2024-12-27 10:10:00|313.1|312.8|313|312.6|313.1|312.8|312.9|312.5|27798
1735294500000|2024-12-27 10:15:00|312.9|312.5|312.4|312.1|312.9|312.5|312.3|311.9|2561
1735294800000|2024-12-27 10:20:00|312.5|312.2|312.4|312.1|312.5|312.3|312.4|312.1|925
1735295100000|2024-12-27 10:25:00|||||||||1738
1735295400000|2024-12-27 10:30:00|312.3|312.2|312.4|312.1|312.4|312.2|312.3|312.1|1211
1735295700000|2024-12-27 10:35:00|312.3|312|312.2|311.9|312.3|312|312.2|311.9|1856
1735296000000|2024-12-27 10:40:00|312|311.8|312.4|312.1|312.4|312.2|311.9|311.7|2709
1735296300000|2024-12-27 10:45:00|312.3|312|312.2|311.7|312.3|312|312.1|311.6|13266
1735296600000|2024-12-27 10:50:00|312.1|311.6|311.8|311.6|312.1|311.9|311.7|311.5|3721
1735296900000|2024-12-27 10:55:00||311.5||311.6||311.6||311.5|1578
1735297200000|2024-12-27 11:00:00|311.9|311.7|312.4|312|312.4|312|311.9|311.6|7330
1735297500000|2024-12-27 11:05:00|312.8|312.6|313|312.8|313|312.8|312.8|312.6|2371
1735297800000|2024-12-27 11:10:00|313.1|312.9|312.9|312.5|313.1|312.9|312.9|312.5|2353
1735298100000|2024-12-27 11:15:00|312.8|312.4|312.6|312.1|312.8|312.4|312.5|312.1|953
1735298400000|2024-12-27 11:20:00|||||||||61
1735298700000|2024-12-27 11:25:00|312.5|312.2|312.3|311.9|312.6|312.2|312.2|311.9|5340
1735299000000|2024-12-27 11:30:00|312.2|311.8|311.9|311.6|312.2|311.8|311.9|311.6|726
1735299300000|2024-12-27 11:35:00|312|311.5|311.8|311.7|312|311.8|311.8|311.5|2469
1735299600000|2024-12-27 11:40:00|312|311.8|312.2|311.9|312.2|311.9|312|311.8|514
1735299900000|2024-12-27 11:45:00|312.1|311.8|311.6|311.3|312.1|311.8|311.5|311.3|1098
1735300200000|2024-12-27 11:50:00|311.5|311.2|311.6|311.2|311.6|311.2|311.5|311.2|532
1735300500000|2024-12-27 11:55:00|311.5|311.1|311.7|311.1|311.7|311.5|311.2|311|3410
1735300800000|2024-12-27 12:00:00|311.9|311.3|312|311.6|312.1|311.8|311.9|311.3|4291
1735301100000|2024-12-27 12:05:00|||||||||14
1735301400000|2024-12-27 12:10:00|312.1|311.8|312.1|311.8|312.1|311.9|312.1|311.8|3116
1735301700000|2024-12-27 12:15:00|||||||||1805
1735302000000|2024-12-27 12:20:00|312.5|312.1|312.3|312.1|312.5|312.2|312.3|312.1|1276
1735302300000|2024-12-27 12:25:00|312.9|312.2|312.9|312.5|313.2|312.6|312.9|312.2|1622
1735302600000|2024-12-27 12:30:00|312.6|312.2|312.6|312.2|312.7|312.2|312.6|312.2|1097
1735302900000|2024-12-27 12:35:00|312.5||312.5||312.5||312.5||577
1735303200000|2024-12-27 12:40:00|||||||||488
1735303500000|2024-12-27 12:45:00|312.6|312.3|312.5|312.2|312.6|312.3|312.5|312.2|1200
1735303800000|2024-12-27 12:50:00|312.3|312.3|312.2|311.9|312.3|312.3|312.1|311.9|3233
1735304100000|2024-12-27 12:55:00|311.8|311.6|312.2|311.9|312.2|311.9|311.6|311.4|3420
1735304400000|2024-12-27 13:00:00|312.3|312.1|312.5|312.2|312.5|312.3|312.3|312.1|2899
1735304700000|2024-12-27 13:05:00|312.4|311.9|312|311.5|312.4|311.9|312|311.5|926
1735305000000|2024-12-27 13:10:00|311.9|311.6|312|311.6|312|311.6|311.7|311.6|2737
1735305300000|2024-12-27 13:15:00|311.8|311.5|311.2|311|311.8|311.5|311.2|311|2904
1735305600000|2024-12-27 13:20:00|311.1|310.9|311|310.7|311.1|310.9|311|310.7|4888
1735305900000|2024-12-27 13:25:00|311.1|310.8|311.2|310.9|311.2|310.9|310.9|310.8|646
1735306200000|2024-12-27 13:30:00|311|310.8|310.8|310.6|311|310.8|310.7|310.6|2432
1735306500000|2024-12-27 13:35:00|310.7|310.5|310.4|310.1|310.7|310.5|310.4|310.1|13932
1735306800000|2024-12-27 13:40:00|310.3|310|310.6|310.4|310.6|310.4|310.1|310|2733
1735307100000|2024-12-27 13:45:00||310.3||310.3||310.3||310.3|1136
1735307400000|2024-12-27 13:50:00|||||||||6030
1735307700000|2024-12-27 13:55:00|310.4|310.1|309.3|309|310.4|310.1|309.2|308.9|8023
1735308000000|2024-12-27 14:00:00|309.5|309.2|309.1|308.8|309.5|309.2|309.1|308.8|4414
1735308300000|2024-12-27 14:05:00|309|308.7|308.8|308.4|309|308.7|308.8|308.4|3455
1735308600000|2024-12-27 14:10:00|308.6|308.2|308.8|308.3|308.8|308.4|308.5|308.2|1580
1735308900000|2024-12-27 14:15:00|308.7||308.8||308.8||308.7||448
1735309200000|2024-12-27 14:20:00|309.4|308.4|309.4|309.1|309.4|309.1|309.2|308.4|1363
1735309500000|2024-12-27 14:25:00|309.3|309.2|309.3|308.9|309.4|309.2|309.3|308.9|1707
1735309800000|2024-12-27 14:30:00|309.7|309|309.4|309|309.8|309.5|309.3|309|3111
1735310100000|2024-12-27 14:35:00|309.7|309.3|308.3|307.9|309.7|309.4|308.3|307.9|7198
1735310400000|2024-12-27 14:40:00|308.7|308.5|308.8|308.5|309.1|308.8|308.6|308.4|5967
1735310700000|2024-12-27 14:45:00|308.6|308.4|309.5|309.3|309.8|309.6|308.6|308.4|5807
1735311000000|2024-12-27 14:50:00|309.3|309.1|308.9|308.8|309.3|309.1|308.8|308.6|3160
1735311300000|2024-12-27 14:55:00|308.7|308.7|308.4|308.1|309|308.8|308.4|308|5604
1735311600000|2024-12-27 15:00:00|308.3|308|307.8|307.4|308.3|308|307.5|307.3|11932
1735311900000|2024-12-27 15:05:00|307.9|307.7|307.6|307.3|307.9|307.7|307.6|307.3|1752
1735312200000|2024-12-27 15:10:00|307.5|307.2|306.4|306|307.5|307.2|306.3|305.9|5033
1735312500000|2024-12-27 15:15:00|306.2|306.1|306.1|305.7|306.4|306.1|305.6|305.4|10175
1735312800000|2024-12-27 15:20:00|306.4|305.8|306.7|306.4|306.8|306.5|306.4|305.8|2641
1735313100000|2024-12-27 15:25:00|306.4|306.2|306.4|306.3|306.4|306.3|305.9|305.7|5181
1735313400000|2024-12-27 15:30:00|306.3|306.2|306.4|306|306.4|306.2|306.2|306|4565
1735313700000|2024-12-27 15:35:00|305.9|305.7|306.2|305.9|306.2|305.9|305.8|305.6|2399
1735314000000|2024-12-27 15:40:00|306.1|305.8|306.5|306.2|306.5|306.3|306.1|305.8|11505
1735314300000|2024-12-27 15:45:00|306.4|305.8|306.1|305.9|306.4|306.1|305.9|305.6|3790
1735314600000|2024-12-27 15:50:00|306.2|306|306|305.7|306.2|306|305.7|305.6|19125
1735314900000|2024-12-27 15:55:00|305.9|305.5|306|305.8|306|305.8|305.8|305.5|3127
1735315200000|2024-12-27 16:00:00|306.1|305.9|305.6|305.3|306.1|305.9|305.5|305.3|6566
1735315500000|2024-12-27 16:05:00|305.7|305.6|305.8|305.5|305.9|305.7|305.5|305.4|8656
1735315800000|2024-12-27 16:10:00|305.7|305.4|304.8|304.6|305.7|305.4|304.7|304.5|11358
1735316100000|2024-12-27 16:15:00|304.7|304.5|304.4|304.1|304.8|304.6|304.3|304.1|8325
1735316400000|2024-12-27 16:20:00|304.3|304.2|304.7|304.4|304.8|304.6|304.3|304.2|4539
1735316700000|2024-12-27 16:25:00|304.6|304.5|305.6|304.1|305.6|304.5|303.8|303.6|22028
1735545600000|2024-12-30 08:00:00|303.7|300.7|298.3|296.1|303.7|300.7|295.9|295|75013
1735545900000|2024-12-30 08:05:00|298.5|296.2|298.6|298|301.1|299.3|298.1|296.2|78514
1735546200000|2024-12-30 08:10:00|298.7|298.1|295.8|295.1|298.7|298.3|295.7|295.1|19032
1735546500000|2024-12-30 08:15:00|295.5|295|295.3|294.5|295.8|295.3|294.8|294.5|65219
1735546800000|2024-12-30 08:20:00|294.9|294.1|295.6|294.9|295.8|295.2|294.8|294|14770
1735547100000|2024-12-30 08:25:00|295.7|295.2|295.2|294.5|295.8|295.3|294.9|294.2|13683
1735547400000|2024-12-30 08:30:00|294.9|294.2|295|294.3|295|294.7|294.4|294.1|5126
1735547700000|2024-12-30 08:35:00|294.9|294.1|295.6|295.1|296.4|295.6|294.5|294.1|26174
1735548000000|2024-12-30 08:40:00|295.5|295|294.2|293.6|295.5|295.1|293.9|293.5|26701
1735548300000|2024-12-30 08:45:00|294.3|294|294.3|293.7|294.9|294.5|294|293.7|25009
1735548600000|2024-12-30 08:50:00|293.9|293.8|295.8|295|295.8|295.2|293.9|293.4|21958
1735548900000|2024-12-30 08:55:00|295.7|294.9|296.4|295.7|296.9|296.6|295.6|294.9|8705
1735549200000|2024-12-30 09:00:00|296.3|295.8|296|295.5|296.9|296.5|296|295.5|4691
1735549500000|2024-12-30 09:05:00|295.8|295.2|296.5|295.8|296.6|296.1|295.8|295.2|8048
1735549800000|2024-12-30 09:10:00|296.3|296|296.6|296|296.6|296.1|296.2|295.8|5124
1735550100000|2024-12-30 09:15:00|296.3|295.8|295|294.3|296.3|296|294.7|294.2|16032
1735550400000|2024-12-30 09:20:00||294.2||294.4||294.4||294.2|12842
1735550700000|2024-12-30 09:25:00|295.8|294.5|295.2|294.3|295.8|295.2|295.2|294.3|5616
1735551000000|2024-12-30 09:30:00|295.5|294.4|295.3|294.4|295.8|295.4|295.3|294.4|1718
1735551300000|2024-12-30 09:35:00|295.7|294.5|295.3|294.9|296|295.7|294.9|294.3|20907
1735551600000|2024-12-30 09:40:00|295.2|295|295.5|295.4|295.5|295.4|294.6|294.4|45427
1735551900000|2024-12-30 09:45:00|295.7|295.1|293.2|293|295.7|295.2|293.2|292.6|13389
1735552200000|2024-12-30 09:50:00|293.1|292.8|293.6|293.2|293.6|293.4|292.5|292|79056
1735552500000|2024-12-30 09:55:00|293.7|293.7|294.5|294|294.5|294.2|293.6|293.3|17653
1735552800000|2024-12-30 10:00:00|294.3|293.7|293.9|293.4|294.3|293.9|293.9|293.1|1133
1735553100000|2024-12-30 10:05:00|293.6|293|293.7|293.4|294|293.7|292.9|292.5|16600
1735553400000|2024-12-30 10:10:00|293.8|293.1|293.9|293.3|293.9|293.7|293.6|293.1|15653
1735553700000|2024-12-30 10:15:00|293.6|293.4|293.9|293.4|294|293.6|293.6|293.3|6341
1735554000000|2024-12-30 10:20:00|293.6|293.5|294.4|294|294.5|294|293.6|293.4|13029
1735554300000|2024-12-30 10:25:00|294.3|294.1|293.4|293.1|294.3|294.1|293.4|293.1|6163
1735554600000|2024-12-30 10:30:00|293.5|293.2|294|293.5|294.2|293.8|293.5|293.1|14777
1735554900000|2024-12-30 10:35:00|294.1|293.4|293.9|293.5|294.1|293.6|293.9|293.2|15457
1735555200000|2024-12-30 10:40:00|294.1|293.8|294.3|293.9|294.6|294.3|293.8|293.5|13130
1735555500000|2024-12-30 10:45:00|294.4|294|293.7|293.1|294.4|294|293.7|293.1|4744
1735555800000|2024-12-30 10:50:00|293.9|293.6|295|294.3|295|294.4|293.6|293.2|42690
1735556100000|2024-12-30 10:55:00|294.9|294|294.9|294.6|295|294.6|294.4|294|21845
1735556400000|2024-12-30 11:00:00|295|294.5|294.2|293.9|295|294.5|294.2|293.9|8949
1735556700000|2024-12-30 11:05:00|294.4|294|295.8|295.6|295.8|295.6|294.3|293.9|38737
1735557000000|2024-12-30 11:10:00|296.1|295.7|296.4|296|296.6|296.2|296|295.7|3954
1735557300000|2024-12-30 11:15:00|296.3|295.9|295.3|295|296.9|296.5|295.3|295|24367
1735557600000|2024-12-30 11:20:00|295.2|295.2|295.1|294.9|295.5|295.4|295.1|294.9|18599
1735557900000|2024-12-30 11:25:00|294.9|294.7|294.9|294.6|295.1|294.8|294.9|294.6|4186
1735558200000|2024-12-30 11:30:00|294.7|294.4|294.2|293.9|294.7|294.4|294.1|293.8|8040
1735558500000|2024-12-30 11:35:00|293.9|293.6|294.1|293.8|294.2|293.9|293.8|293.6|3988
1735558800000|2024-12-30 11:40:00|294|293.7|294.1|293.8|294.1|293.9|294|293.7|6742
1735559100000|2024-12-30 11:45:00||294||293.8||294||293.8|8497
1735559400000|2024-12-30 11:50:00|294.3|294.1|294.2|293.9|294.7|294.4|294|293.8|14325
1735559700000|2024-12-30 11:55:00|294.1|294|294|293.7|294.1|294|294|293.7|10160
1735560000000|2024-12-30 12:00:00|294.2|293.8|293.9|293.6|294.2|293.8|293.8|293.4|20678
1735560300000|2024-12-30 12:05:00|||||||||11154
1735560600000|2024-12-30 12:10:00|293.8||293.9||293.9||293.8||3055
1735560900000|2024-12-30 12:15:00|293.8|293.7|293.5|293.2|293.9|293.8|293|292.8|11151
1735561200000|2024-12-30 12:20:00|293.4|293.4|293.6|293.3|293.8|293.5|293.4|293.2|10147
1735561500000|2024-12-30 12:25:00|293.5|293.4|293.1|293|293.6|293.5|293|292.8|14129
1735561800000|2024-12-30 12:30:00|293.3|292.8|293|292.9|293.3|292.9|292.9|292.7|10547
1735562100000|2024-12-30 12:35:00|292.9|292.8|293.3|293.1|293.5|293.3|292.9|292.8|8955
1735562400000|2024-12-30 12:40:00|293|293|292.4|292.2|293|293.2|292.3|292.1|15259
1735562700000|2024-12-30 12:45:00|292.5|292.3|292.4|292.2|292.7|292.4|292.1|292|7713
1735563000000|2024-12-30 12:50:00|292.3|292.3|292.3|292.2|292.3|292.3|292.1|292|11624
1735563300000|2024-12-30 12:55:00|292.4|292.3|292.9|292.7|293.3|293|292.4|292.3|8195
1735563600000|2024-12-30 13:00:00|293.1|292.9|292.8|292.7|293.1|292.9|292.8|292.6|14285
1735563900000|2024-12-30 13:05:00|293.2|292.6|293.1|292.8|293.3|293.2|292.9|292.6|5042
1735564200000|2024-12-30 13:10:00|293|292.9|293|292.8|293.1|293|293|292.8|4332
1735564500000|2024-12-30 13:15:00||292.9||292.9||292.9||292.9|4285
1735564800000|2024-12-30 13:20:00|293.2|293|293.2|292.8|293.2|293.1|292.9|292.8|9394
1735565100000|2024-12-30 13:25:00|293|292.9|292.9|292.8|293|292.9|292.9|292.8|4890
1735565400000|2024-12-30 13:30:00|292.7|292.6|291.9|291.7|292.9|292.7|291.9|291.7|9142
1735565700000|2024-12-30 13:35:00|292.1|291.8|291|290.6|292.3|292|291|290.6|18766
1735566000000|2024-12-30 13:40:00|290.8|290.5|290.4|290.2|290.8|290.5|290.4|290.1|11869
1735566300000|2024-12-30 13:45:00|290.6|290.3|290.5|290.1|290.6|290.5|290.4|290.1|6942
1735566600000|2024-12-30 13:50:00|290.6|290.3|289.9|289.5|290.6|290.4|289.9|289.5|13021
1735566900000|2024-12-30 13:55:00|290|289.6|290|289.9|290.5|290.2|289.8|289.4|24247
1735567200000|2024-12-30 14:00:00|290.1|290.2|290.6|290.4|290.6|290.4|290.1|290.1|5993
1735567500000|2024-12-30 14:05:00|290.5|290.5|290.9|290.8|291.1|290.8|290.4|290.3|12540
1735567800000|2024-12-30 14:10:00|290.8|290.7|291.4|291|291.7|291.3|290.6|290.5|11134
1735568100000|2024-12-30 14:15:00|291.7|291.5|291.9|291.8|292.2|291.8|291.7|291.3|7186
1735568400000|2024-12-30 14:20:00|291.8|291.7|291.8|291.5|291.9|291.8|291.5|291.4|6482
1735568700000|2024-12-30 14:25:00|291.7|291.6|291.8|291.6|291.8|291.6|291.5|291.3|5443
1735569000000|2024-12-30 14:30:00|291.6|291.5|291.1|290.9|292|291.9|291.1|290.9|14006
1735569300000|2024-12-30 14:35:00|291|290.8|290.4|290.1|291|290.8|290.2|290.1|10823
1735569600000|2024-12-30 14:40:00|290.2|290|289.7|289.4|290.2|290|289.4|289.1|22761
1735569900000|2024-12-30 14:45:00|289.6|289.8|289.3|289.1|290.5|290.4|289.3|289|23556
1735570200000|2024-12-30 14:50:00|289.6|289.4|290.8|290.6|290.8|290.7|289|288.9|10188
1735570500000|2024-12-30 14:55:00|290.7|290.5|290.9|290.7|291|290.7|290.5|290.4|6606
1735570800000|2024-12-30 15:00:00|291|290.8|291.7|291.4|292|291.7|291|290.7|12611
1735571100000|2024-12-30 15:05:00|292|291.7|291.7|291.6|292.1|291.9|291.7|291.6|18559
1735571400000|2024-12-30 15:10:00|291.6|291.5|291.5|291.3|291.7|291.5|291.4|291.3|10915
1735571700000|2024-12-30 15:15:00|291.4|291.2|291.4|291.1|291.4|291.3|290.8|290.6|9485
1735572000000|2024-12-30 15:20:00|291.6|291.4|291.2|291|291.6|291.5|291.2|291|15938
1735572300000|2024-12-30 15:25:00|291.4|291.2|291.4|291.3|291.6|291.4|291.4|291.2|6538
1735572600000|2024-12-30 15:30:00|291.5|291.4|291.2|291|291.5|291.4|291.1|290.9|3340
1735572900000|2024-12-30 15:35:00|291.1|290.9|291.1|290.8|291.4|291.3|291|290.7|6780
1735573200000|2024-12-30 15:40:00|291.3|290.9|291.9|291.6|291.9|291.6|291.3|290.9|4666
1735573500000|2024-12-30 15:45:00|291.8|291.7|291.7|291.5|292.2|292|291.7|291.5|13290
1735573800000|2024-12-30 15:50:00|291.8|291.6|292|291.8|292.3|292.1|291.8|291.6|15210
1735574100000|2024-12-30 15:55:00|291.9|291.7|291.6|291.4|292|291.8|291.6|291.4|13798
1735574400000|2024-12-30 16:00:00|291.5|291.3|291.9|291.6|291.9|291.7|291.4|291.3|7787
1735574700000|2024-12-30 16:05:00|291.8|291.5|292.8|292.6|292.8|292.6|291.7|291.5|13164
1735575000000|2024-12-30 16:10:00|292.7|292.8|293.8|293.7|293.9|293.7|292.7|292.8|15610
1735575300000|2024-12-30 16:15:00|293.7|293.6|294|293.7|294|293.9|293.6|293.4|7632
1735575600000|2024-12-30 16:20:00|293.9|293.6|293.7|293.5|293.9|293.6|293.5|293.4|36181
1735575900000|2024-12-30 16:25:00|293.8|293.7|294.8|293.4|294.8|294|293.3|293.1|23768
1735632000000|2024-12-31 08:00:00|296.8|293|294.3|293.3|296.8|293.3|294.1|293|3692
1735632300000|2024-12-31 08:05:00|295.7|293.4|296.9|296.1|296.9|296.1|295.7|293.4|3166
1735632600000|2024-12-31 08:10:00|297.5|296.5|297.5|296.5|297.5|296.5|297.5|296.5|4164
1735632900000|2024-12-31 08:15:00|298.1|296.6|298.1|297.6|298.1|297.6|298|296.6|1692
1735633200000|2024-12-31 08:20:00|298.7|297.7|299.4|298.6|299.4|298.6|298.7|297.7|497
1735633500000|2024-12-31 08:25:00|299.3||299.3||299.3||299.3||5075
1735633800000|2024-12-31 08:30:00|299.2|298.8|300.6|299.7|300.6|299.7|299.2|298.8|15246
1735634100000|2024-12-31 08:35:00|300.5|299.8|300.7|300.4|300.7|300.4|300.4|299.8|3592
1735634400000|2024-12-31 08:40:00|300.6|300.5|300.5|300|300.6|300.5|300|299.7|17355
1735634700000|2024-12-31 08:45:00|300.6|300.1|300|299.7|300.7|300.3|300|299.7|3953
1735635000000|2024-12-31 08:50:00|299.8|299.5|299.9|299.6|300.2|299.8|299.8|299.5|4345
1735635300000|2024-12-31 08:55:00|300.1|299.5|299.7|299.5|300.1|299.5|299.7|299.5|8102
1735635600000|2024-12-31 09:00:00||299.4||299.4||299.4||299.4|1003
1735635900000|2024-12-31 09:05:00|299.6|299.1|298.9|298.5|299.7|299.2|298.9|298.5|9950
1735636200000|2024-12-31 09:10:00|298.8|298.4|298.1|297.6|298.9|298.4|298.1|297.6|6316
1735636500000|2024-12-31 09:15:00|298|297.2|297.7|297.2|298|297.2|297.7|297.2|3434
1735636800000|2024-12-31 09:20:00|297.6|297|297.5|297.3|297.6|297.4|297.1|296.8|9477
1735637100000|2024-12-31 09:25:00|297.4|297.2|297.3|296.8|297.4|297.2|297|296.7|3420
1735637400000|2024-12-31 09:30:00|297.2|297.8|298.5|298.1|298.5|298.1|297.2|297.8|1045
1735637700000|2024-12-31 09:35:00|298.4|297.5|297.6|297.3|298.4|297.8|297.6|297.3|1970
1735638000000|2024-12-31 09:40:00|297.5|297.5|297.7|297.5|298|297.8|297.5|297.5|2557
1735638300000|2024-12-31 09:45:00|297.6|297.6|297.6|297.4|297.9|297.6|297.6|297.4|1001
1735638600000|2024-12-31 09:50:00|297.9|297.6|297.9|297.6|297.9|297.6|297.9|297.6|2143
1735638900000|2024-12-31 09:55:00|298.4|297.7|298.3|298|298.4|298|298.3|297.7|17750
1735639200000|2024-12-31 10:00:00||298.1||298.2||298.2||298.1|1226
1735639500000|2024-12-31 10:05:00|298.4|298.3|298.6|298.4|298.6|298.4|298.3|298.1|16287
1735639800000|2024-12-31 10:10:00|298.9|298.5|299.3|298.9|299.3|298.9|298.9|298.5|588
1735640100000|2024-12-31 10:15:00|299.2|298.8|299.3|298.9|299.3|298.9|299|298.8|463
1735640400000|2024-12-31 10:20:00|||||||||1244
1735640700000|2024-12-31 10:25:00|299.2|299.3|300.3|299.7|300.3|299.7|299.2|299.3|1919
1735641000000|2024-12-31 10:30:00|300.5|299.8|301.5|301|301.5|301|300.5|299.8|35559
1735641300000|2024-12-31 10:35:00|301.9|301.2|301.9|301.6|302.1|301.6|301.8|301.2|17000
1735641600000|2024-12-31 10:40:00|301.8|301.8|302.8|302.5|302.8|302.5|301.8|301.8|7210
1735641900000|2024-12-31 10:45:00|302.4|302.1|302.1|301.8|302.5|302.1|301.9|301.6|19285
1735642200000|2024-12-31 10:50:00|302|301.9|302.4|301.9|302.4|302|302|301.9|4706
1735642500000|2024-12-31 10:55:00|302.3|301.8|302.3|301.8|302.3|301.9|302.2|301.8|9101
1735642800000|2024-12-31 11:00:00|302.2|301.7|302.5|302.1|302.9|302.5|301.9|301.6|17090
1735643100000|2024-12-31 11:05:00|302.4|302.2|302.7|302.4|302.7|302.4|302.4|302.2|2486
1735643400000|2024-12-31 11:10:00|302.5|302.5|302.5|302.2|302.5|302.5|302.4|302.2|12602
1735643700000|2024-12-31 11:15:00|302.4|302.1|302|301.6|302.4|302.2|301.8|301.6|7293
1735644000000|2024-12-31 11:20:00|301.9|301.5|301.8|301.5|301.9|301.5|301.8|301.5|1004
1735644300000|2024-12-31 11:25:00|301.9|301.6|302|301.7|302|301.7|301.9|301.6|883
1735644600000|2024-12-31 11:30:00|301.9|301.6|302|301.6|302|301.6|301.9|301.6|17387
1735644900000|2024-12-31 11:35:00|302.5|302|303.7|303.5|304|303.6|302.5|302|4209
1735645200000|2024-12-31 11:40:00|303.6|303.6|304.3|304|304.6|304.2|303.6|303.6|7018
1735645500000|2024-12-31 11:45:00|304.2|303.5|303.9|303.5|304.2|303.5|303.5|303.2|61796
1735645800000|2024-12-31 11:50:00|303.8|303.4|304.1|303.5|304.2|303.9|303.7|303.4|18056
1735646100000|2024-12-31 11:55:00|303.9|303.7|304.4|304|304.5|304.2|303.9|303.7|16276
1735646400000|2024-12-31 12:00:00|304.5|304.1|304.4|304|304.5|304.3|304.2|304|9923
1735646700000|2024-12-31 12:05:00|304.3|304.1|303.9|303.6|304.3|304.1|303.9|303.5|3511
1735647000000|2024-12-31 12:10:00|303.8|303.5|303|302.7|303.8|303.5|303|302.7|3434
1735647300000|2024-12-31 12:15:00|303.2|302.6|303.7|303.3|303.8|303.3|303.2|302.5|16172
1735647600000|2024-12-31 12:20:00|303.6|303.4|303|302.7|303.6|303.4|302.8|302.5|8275
1735647900000|2024-12-31 12:25:00|302.9|302.8|302.5|302|302.9|302.8|302.3|301.9|5030
1735804800000|2025-01-02 08:00:00|305.5|296.5|305.6|304.4|306.7|305.7|304.4|296.5|13697
1735805100000|2025-01-02 08:05:00|304.7|304|306.4|305.3|306.8|305.8|304.7|303.8|3111
1735805400000|2025-01-02 08:10:00|306.7|305.4|307.8|306.9|307.8|306.9|306.5|305.4|9400
1735805700000|2025-01-02 08:15:00|308.2|307|307.1|306.6|308.3|307.8|307.1|306.3|7575
1735806000000|2025-01-02 08:20:00|307.7|306.9|307.4|306.9|307.7|307.2|307|306.7|4990
1735806300000|2025-01-02 08:25:00|307.3|306.7|306.5|306|308|307.3|306.3|306|18297
1735806600000|2025-01-02 08:30:00|306.4||306.8||306.8||306.4||76414
1735806900000|2025-01-02 08:35:00|306.9|306.1|307.6|307|307.6|307|306.6|306.1|8052
1735807200000|2025-01-02 08:40:00|307.5|306.9|308.1|307.7|309|308.4|307.4|306.9|14110
1735807500000|2025-01-02 08:45:00|308|307.8|309|308.9|309.9|309.3|308|307.8|17824
1735807800000|2025-01-02 08:50:00|309.4|308.8|311.6|310.9|311.6|310.9|309.4|308.8|15447
1735808100000|2025-01-02 08:55:00|312.8|311|312.2|311.9|312.8|312.1|311.5|311|17087
1735808400000|2025-01-02 09:00:00|311.9|311.6|310.3|309.9|311.9|311.6|310|309.8|60371
1735808700000|2025-01-02 09:05:00|310|309.8|309.2|308.8|310|309.8|309|308.7|67789
1735809000000|2025-01-02 09:10:00|309.3|308.9|310.4|310.1|310.7|310.3|309.3|308.9|14478
1735809300000|2025-01-02 09:15:00|310.3|309.9|310.5|310.2|310.6|310.2|309.9|309.5|12725
1735809600000|2025-01-02 09:20:00|310.3|309.8|310|309.5|310.3|310|309.8|309.4|3472
1735809900000|2025-01-02 09:25:00|310.1|309.4|309.8|309.7|310.1|309.8|309.6|309.2|4726
1735810200000|2025-01-02 09:30:00|310.2|309.9|310.4|310|310.4|310|310.2|309.9|2001
1735810500000|2025-01-02 09:35:00|310.3|309.9|309.7|309.4|310.3|309.9|309.6|309.4|2712
1735810800000|2025-01-02 09:40:00|310.1|309.5|310.8|310.3|310.8|310.3|310|309.5|9560
1735811100000|2025-01-02 09:45:00|310.6|310.4|310|309.8|310.6|310.5|309.8|309.6|2050
1735811400000|2025-01-02 09:50:00|310.2|309.6|309.1|308.5|310.2|309.9|309.1|308.5|2314
1735811700000|2025-01-02 09:55:00|308.8|308.4|311.5|311.1|311.5|311.1|308.6|308.3|8756
1735812000000|2025-01-02 10:00:00|311.3|310.9|311.7|311.4|312.3|311.7|311.3|310.9|11864
1735812300000|2025-01-02 10:05:00|311.6|311.1|310.9|310.4|311.6|311.1|310.9|310.4|5236
1735812600000|2025-01-02 10:10:00|310.8|310.9|311.5|311|311.5|311|310.8|310.9|7792
1735812900000|2025-01-02 10:15:00|311.6|311.1|312.3|311.8|312.3|311.8|311.5|311.1|3181
1735813200000|2025-01-02 10:20:00|311.8|311.7|312.2|311.6|312.2|311.7|311.8|311.5|726
1735813500000|2025-01-02 10:25:00|312.1|312.1|312|311.6|312.7|312.3|311.8|311.6|14803
1735813800000|2025-01-02 10:30:00|311.6|311.4|312.5|312.1|312.5|312.3|311.6|311.4|15623
1735814100000|2025-01-02 10:35:00|312.3|312.2|312.4|312.2|312.4|312.2|312.3|312.1|965
1735814400000|2025-01-02 10:40:00|311.9|312.1|312.2|311.8|312.2|312.1|311.7|311.5|9029
1735814700000|2025-01-02 10:45:00|312.1|312.1|312.5|312.1|312.5|312.1|312|312.1|4994
1735815000000|2025-01-02 10:50:00|312.6|312.5|313|312.8|313.2|313.1|312.6|312.5|108118
1735815300000|2025-01-02 10:55:00|312.8|312.6|312.5|312.3|313.2|313.1|312.5|312.3|20086
1735815600000|2025-01-02 11:00:00|312.4|312.2|311.2|311|312.4|312.2|311.2|311|70657
1735815900000|2025-01-02 11:05:00|311.5|311.2|311.5|311|311.5|311.2|311.4|311|960
1735816200000|2025-01-02 11:10:00|311.4|310.3|311.3|310.8|311.4|310.8|310.6|310.3|1794
1735816500000|2025-01-02 11:15:00|311.2|311.1|311.3|311|311.3|311.1|311.2|311|617
1735816800000|2025-01-02 11:20:00|311.5|311.2|311.5|311.2|311.5|311.2|311.5|311.2|52
1735817100000|2025-01-02 11:25:00|311.4|311.1|311.3|311.1|311.5|311.2|311.1|311|9327
1735817400000|2025-01-02 11:30:00|311.2|311|311.3|310.9|311.3|311.2|311.1|310.9|2006
1735817700000|2025-01-02 11:35:00|310.9|310.6|311.2|310.8|311.3|310.8|310.8|310.6|2281
1735818000000|2025-01-02 11:40:00|311.1|310.7|311.2|310.7|311.2|310.7|311|310.7|50
1735818300000|2025-01-02 11:45:00|311.1|310.5|310.5|309.8|311.2|310.5|310.5|309.8|2257
1735818600000|2025-01-02 11:50:00|310.6|310.3|310.4|310.1|311|310.5|310.3|310|2786
1735818900000|2025-01-02 11:55:00|310.5|310.3|310.9|310.6|311|310.8|310.4|310.1|21161
1735819200000|2025-01-02 12:00:00|311|310.7|311.2|310.9|311.3|311.2|311|310.7|2201
1735819500000|2025-01-02 12:05:00|311.1|310.8|311.1|310.9|311.1|310.9|311.1|310.8|3803
1735819800000|2025-01-02 12:10:00|310.9|310.8|311|310.8|311|310.8|310.8|310.5|2785
1735820100000|2025-01-02 12:15:00|311.1|310.9|312.3|311.7|312.3|311.7|311.1|310.9|7320
1735820400000|2025-01-02 12:20:00|311.7|311.8|311.4|311.1|312.1|311.9|311.4|311|2307
1735820700000|2025-01-02 12:25:00|311.3|311|311.2|310.8|311.3|311|311|310.6|2513
1735821000000|2025-01-02 12:30:00|311.4|310.9|311.6|311.2|311.6|311.2|311.4|310.9|1142
1735821300000|2025-01-02 12:35:00|311.8|311.5|311.8|311.6|311.8|311.6|311.5|311.2|909
1735821600000|2025-01-02 12:40:00|312.1|311.8|311.9|311.5|312.1|311.8|311.9|311.5|1710
1735821900000|2025-01-02 12:45:00|312|311.6|312.9|312.5|312.9|312.5|311.9|311.6|4990
1735822200000|2025-01-02 12:50:00|313|312.7|312.9|312.6|313|312.8|312.6|312.4|6170
1735822500000|2025-01-02 12:55:00|313.1|312.7|313.5|313.1|313.5|313.1|312.7|312.3|10289
1735822800000|2025-01-02 13:00:00|313.8|313.2|314.4|314|314.4|314.1|313.8|313.2|16671
1735823100000|2025-01-02 13:05:00|314.7|314.1|314.7|314.3|314.7|314.3|314.7|314.1|333
1735823400000|2025-01-02 13:10:00|314.3|314.4|314.6|314.2|314.6|314.4|314.3|314|4723
1735823700000|2025-01-02 13:15:00|314.5|314.4|313.8|313.5|314.6|314.4|313.7|313.5|8310
1735824000000|2025-01-02 13:20:00|313.7|313.3|313.5|313.1|313.8|313.4|313.5|313.1|8529
1735824300000|2025-01-02 13:25:00|313.4|312.6|313|312.6|313.4|312.7|313|312.6|4634
1735824600000|2025-01-02 13:30:00|313.1|312.8|313.5|313.2|313.5|313.3|313.1|312.8|5850
1735824900000|2025-01-02 13:35:00|313.6|313.3|312.5|312.3|313.7|313.5|312.5|312.3|7762
1735825200000|2025-01-02 13:40:00|312.7|312.4|312.7|312.4|312.7|312.4|312.3|312|3369
1735825500000|2025-01-02 13:45:00|312.4|312.5|311.6|311.3|312.4|312.5|311.6|311.2|4720
1735825800000|2025-01-02 13:50:00|311.8|311.4|312.1|311.7|312.2|311.9|311.8|311.4|6263
1735826100000|2025-01-02 13:55:00|312|311.8|311.6|311.2|312.3|312|311.6|311.2|2454
1735826400000|2025-01-02 14:00:00|311.5|310.9|310.5|310.2|311.6|310.9|310.5|310.1|8552
1735826700000|2025-01-02 14:05:00|310.4|310.4|311.1|310.7|311.2|310.9|310.4|310.3|7462
1735827000000|2025-01-02 14:10:00|311.2|310.8|312|311.6|312|311.6|311.2|310.8|3609
1735827300000|2025-01-02 14:15:00|312.1|311.7|312.3|312|312.5|312.1|311.9|311.7|4476
1735827600000|2025-01-02 14:20:00|312.4|312.1|312.7|312.5|312.8|312.6|312.4|312.1|3612
1735827900000|2025-01-02 14:25:00|313.1|312.9|312.2|311.8|313.3|313|312.2|311.6|13020
1735828200000|2025-01-02 14:30:00|312.1|311.9|312|311.6|312.5|312.1|311.6|311.3|2405
1735828500000|2025-01-02 14:35:00|311.7|311.3|311.5|311.3|311.7|311.4|311.4|311.2|9433
1735828800000|2025-01-02 14:40:00|311.6|311.4|311.7|311.3|312|311.8|311.3|311.2|3564
1735829100000|2025-01-02 14:45:00|311.8|311.4|311.6|311.4|312.1|311.9|311.5|311.4|6766
1735829400000|2025-01-02 14:50:00|311.7|311.5|311.5|311.1|311.9|311.7|311.2|310.8|5530
1735829700000|2025-01-02 14:55:00|311.6|310.9|311.8|311.5|311.8|311.5|311.2|310.9|2302
1735830000000|2025-01-02 15:00:00|311.9|311.6|311.8|311.5|311.9|311.6|311.3|311.1|11660
1735830300000|2025-01-02 15:05:00|311.7|311.3|311.9|311.7|312|311.7|311.5|311.3|1262
1735830600000|2025-01-02 15:10:00|312|311.8|313.2|312.9|313.2|312.9|312|311.7|4254
1735830900000|2025-01-02 15:15:00|313.1|313|312.9|312.7|313.1|313|312.9|312.7|5070
1735831200000|2025-01-02 15:20:00|313.1|312.8|312.8|312.6|313.1|312.8|312.7|312.5|4964
1735831500000|2025-01-02 15:25:00|312.9|312.7|313.1|312.8|313.2|313|312.8|312.7|5172
1735831800000|2025-01-02 15:30:00|313|312.7|313.5|313.3|313.6|313.4|312.9|312.6|8096
1735832100000|2025-01-02 15:35:00|313.6|313.4|314.4|314.1|314.4|314.1|313.6|313.4|7964
1735832400000|2025-01-02 15:40:00|314.1|314.2|314.1|313.9|314.5|314.2|313.4|313.2|7408
1735832700000|2025-01-02 15:45:00|314.2|314|314.2|313.9|314.3|314|314.1|313.8|7101
1735833000000|2025-01-02 15:50:00|314.4|314|314.2|314|315|314.8|314.2|314|5033
1735833300000|2025-01-02 15:55:00|314.3|314.1|314.1|313.9|314.7|314.4|314.1|313.8|12408
1735833600000|2025-01-02 16:00:00|314.3|314.1|314.3|314|314.5|314.3|313.8|313.7|11091
1735833900000|2025-01-02 16:05:00|314.2|314.2|314.1|314|314.3|314.2|314.1|314|19121
1735834200000|2025-01-02 16:10:00|314.3|314.2|314.3|314.2|314.4|314.3|314|313.8|37563
1735834500000|2025-01-02 16:15:00|314.4|314.3|314|313.9|314.5|314.4|314|313.9|22408
1735834800000|2025-01-02 16:20:00|314.1|314|314.5|314.4|314.9|314.7|313.7|313.6|19904
1735835100000|2025-01-02 16:25:00|314.6|314.5|315.4|315.3|315.6|315.4|314.5|314.4|39075
1735891200000|2025-01-03 08:00:00|319.8|315.4|317.8|317.2|321.5|320|317.8|315.4|37415
1735891500000|2025-01-03 08:05:00|317.6|317.3|320.5|319.7|320.5|319.7|317.6|316.6|8662
1735891800000|2025-01-03 08:10:00|321|320.2|320.8|320.2|321.3|320.7|319.3|318.8|19613
1735892100000|2025-01-03 08:15:00|321.1|320.3|323.8|323.2|324.1|323.5|321.1|320.3|63103
1735892400000|2025-01-03 08:20:00|323.9|323|323.3|322.8|324.2|323.7|322.7|322.5|21174
1735892700000|2025-01-03 08:25:00|323.4|322.9|321.6|321.3|323.8|323.3|321.6|321.3|35710
1735893000000|2025-01-03 08:30:00|321.5|320.9|321.6|320.9|321.6|320.9|320.9|320.3|24257
1735893300000|2025-01-03 08:35:00|321.5|321|319.5|318.8|321.6|321.2|319.5|318.8|52868
1735893600000|2025-01-03 08:40:00|319.3|318.9|320.3|319.9|320.4|319.9|319|318.9|5325
1735893900000|2025-01-03 08:45:00|320.8|320.7|324.1|323.7|324.1|323.7|320.8|320.7|15525
1735894200000|2025-01-03 08:50:00|324.2|324.5|323.4|322.9|324.7|324.5|322.8|322.4|8726
1735894500000|2025-01-03 08:55:00|323.3|323|325.1|324.5|325.3|324.8|323.3|323|19694
1735894800000|2025-01-03 09:00:00|325.2|324.4|325.7|325.1|325.7|325.4|324.8|324.4|18091
1735895100000|2025-01-03 09:05:00|325.6|325.3|325.4|324.9|326.4|325.7|325.3|324.9|26236
1735895400000|2025-01-03 09:10:00|326|325|327.3|327.1|327.5|327.2|326|325|35462
1735895700000|2025-01-03 09:15:00|327.5|327.2|328.7|327.9|328.7|328|327.5|327.2|65260
1735896000000|2025-01-03 09:20:00|328.3|327.6|328.7|328.1|329|328.4|328.1|327.6|61981
1735896300000|2025-01-03 09:25:00|328.4|328.2|327.5|326.9|328.9|328.5|327.5|326.9|40344
1735896600000|2025-01-03 09:30:00|327.3|327.2|328.1|327.9|328.4|328.1|327.1|327.1|17550
1735896900000|2025-01-03 09:35:00|327.9|327.6|327.1|326.6|327.9|327.6|326.8|326.1|21687
1735897200000|2025-01-03 09:40:00|327.2|326.7|328|327.5|328|327.5|327|326.6|14482
1735897500000|2025-01-03 09:45:00|327.9|327.6|328|327.5|328.6|328.2|327.9|327.4|76089
1735897800000|2025-01-03 09:50:00|327.6|327.6|327.1|326.5|327.6|327.6|326.8|326.2|7721
1735898100000|2025-01-03 09:55:00|327|326.4|327.1|326.8|327.1|326.8|326.4|325.9|12312
1735898400000|2025-01-03 10:00:00|327|326.6|327.8|327.2|327.8|327.2|326.8|326.6|18691
1735898700000|2025-01-03 10:05:00|328.1|327.3|327.6|327.2|328.3|328|327.6|326.9|16135
1735899000000|2025-01-03 10:10:00|327.7|327.3|327.3|327|327.7|327.3|327.2|327|23488
1735899300000|2025-01-03 10:15:00|327|326.8|328.8|328.2|328.9|328.2|327|326.8|8128
1735899600000|2025-01-03 10:20:00|329|328.1|329|328.7|329.5|329|328.9|328.1|44491
1735899900000|2025-01-03 10:25:00|328.8|328.4|328.4|328.1|328.8|328.4|328.2|327.6|14236
1735900200000|2025-01-03 10:30:00|328.9|328.5|328|327.6|328.9|328.5|328|327.6|9774
1735900500000|2025-01-03 10:35:00|327.7|327.4|328.2|327.7|328.2|327.7|327.3|327|4325
1735900800000|2025-01-03 10:40:00|327.9|327.6|327.1|326.6|327.9|327.6|327|326.6|4549
1735901100000|2025-01-03 10:45:00|327|326.5|326.5|325.7|327.2|326.8|326.5|325.7|7866
1735901400000|2025-01-03 10:50:00|326.4|325.8|325.9|325.6|326.5|326|325.9|325.6|7387
1735901700000|2025-01-03 10:55:00|325.7|325.3|326|325.7|326.4|325.9|325.7|325.3|5773
1735902000000|2025-01-03 11:00:00|326.1|325.9|325.9|325.6|326.1|325.9|325.9|325.6|2643
1735902300000|2025-01-03 11:05:00|326|325.7|326|325.7|326|325.7|326|325.7|1089
1735902600000|2025-01-03 11:10:00||325.8||325.8||325.8||325.8|600
1735902900000|2025-01-03 11:15:00|326.3|326|326.2|325.9|326.4|326|326|325.8|7602
1735903200000|2025-01-03 11:20:00|326|325.7|326.4|326|326.4|326|325.9|325.7|3042
1735903500000|2025-01-03 11:25:00|326.3|326.1|326.6|326.2|326.6|326.3|326|325.9|2982
1735903800000|2025-01-03 11:30:00|326.5||326.6||326.6||326.4||738
1735904100000|2025-01-03 11:35:00||326.3||326.3||326.3||326.3|1520
1735904400000|2025-01-03 11:40:00|326.2|326|326.1|325.7|326.2|326|325.9|325.7|3456
1735904700000|2025-01-03 11:45:00|326||326||326.1||326||3941
1735905000000|2025-01-03 11:50:00|326.4|325.9|326.5|326.3|326.8|326.3|326.4|325.9|2431
1735905300000|2025-01-03 11:55:00|326.7|326.4|326.8|326.5|326.8|326.5|326.7|326.4|23
1735905600000|2025-01-03 12:00:00|327.3|326.4|327.6|327.2|327.8|327.3|327.3|326.4|1189
1735905900000|2025-01-03 12:05:00|327.7||327.7||327.7||327.6||1026
1735906200000|2025-01-03 12:10:00|327.3|327.3|327.7|327.2|327.7|327.3|327|326.7|3638
1735906500000|2025-01-03 12:15:00|327.8|327.1|327.5|327.1|327.8|327.2|327.5|327.1|5293
1735906800000|2025-01-03 12:20:00|327.6|327.2|327.8|327.5|327.8|327.6|327.3|327.2|25760
1735907100000|2025-01-03 12:25:00|327.4|327.2|328.3|327.9|328.3|327.9|327|326.8|3154
1735907400000|2025-01-03 12:30:00|328.2|327.8|328.8|328.3|328.8|328.3|328.1|327.8|5867
1735907700000|2025-01-03 12:35:00|328.9|328.4|328.1|327.5|329.1|328.5|327.9|327.3|9548
1735908000000|2025-01-03 12:40:00|327.6|327.4|327.7|327.4|327.7|327.4|327.6|327.4|195
1735908300000|2025-01-03 12:45:00|||||||||90
1735908600000|2025-01-03 12:50:00|327.9|327.5|326.3|325.9|328|327.6|326.3|325.9|12441
1735908900000|2025-01-03 12:55:00|326.1|325.4|325.4|325.2|326.1|325.5|325.2|325|53704
1735909200000|2025-01-03 13:00:00|325.3|324.9|325.8|325.2|325.8|325.2|325.1|324.8|1120
1735909500000|2025-01-03 13:05:00|325.7|325.1|325.2|324.9|325.8|325.1|325.2|324.9|11031
1735909800000|2025-01-03 13:10:00|324.8|324.3|323.2|322.9|324.9|324.5|323.2|322.8|32541
1735910100000|2025-01-03 13:15:00|323|322.4|323.3|322.8|323.3|322.9|322.8|322.3|2923
1735910400000|2025-01-03 13:20:00|323.2||323||323.2||323||1755
1735910700000|2025-01-03 13:25:00|323.7|323.3|323.8|323.3|323.8|323.5|323.3|323.2|1900
1735911000000|2025-01-03 13:30:00|324|323.4|324.1|323.8|324.3|324|323.9|323.4|7157
1735911300000|2025-01-03 13:35:00|324.4|323.7|324.5|323.9|324.6|323.9|324.4|323.7|5055
1735911600000|2025-01-03 13:40:00|324.8|324.1|325.1|324.9|325.6|325.1|324.8|324.1|4123
1735911900000|2025-01-03 13:45:00|324.9|324.7|324|323.7|325.2|324.9|323.8|323.5|7441
1735912200000|2025-01-03 13:50:00|324.4|323.8|324.7|324|324.7|324|323.7|323.1|1959
1735912500000|2025-01-03 13:55:00|324.6|324.4|325|324.4|325|324.4|324.5|324.4|1421
1735912800000|2025-01-03 14:00:00|325.1|324.5|325.2|324.8|325.6|324.8|325.1|324.5|2008
1735913100000|2025-01-03 14:05:00|325.4||325.4||325.5||325.2||6347
1735913400000|2025-01-03 14:10:00|325.5|324.9|326.1|325.7|326.1|325.7|325.5|324.9|502
1735913700000|2025-01-03 14:15:00|326|325.8|326.3|326|326.7|326.3|326|325.8|6523
1735914000000|2025-01-03 14:20:00|326.6|326.3|326.4|326.1|326.8|326.3|326.3|326|3300
1735914300000|2025-01-03 14:25:00|326.1|325.9|325.9|325.6|326.2|325.9|325.7|325.6|1063
1735914600000|2025-01-03 14:30:00|325.8|325.9|325.4|325.1|326.4|325.9|325.3|325.1|9929
1735914900000|2025-01-03 14:35:00|325.3|325|323.8|323.4|325.4|325|323.8|323.4|6619
1735915200000|2025-01-03 14:40:00|323.9|323.5|323.9|323.4|323.9|323.6|323.7|323.4|11159
1735915500000|2025-01-03 14:45:00|323.8||323.9||323.9||323.8||1164
1735915800000|2025-01-03 14:50:00|323.7|323.3|324.5|324|324.6|324.1|323.5|323.3|8929
1735916100000|2025-01-03 14:55:00|324.6|324.1|325.1|324.7|325.1|324.7|324.3|324.1|3175
1735916400000|2025-01-03 15:00:00|325.4|325|325.3|324.8|325.9|325.4|325.2|324.8|6490
1735916700000|2025-01-03 15:05:00|325.4|324.9|325.2|324.9|325.6|325.3|325|324.8|5123
1735917000000|2025-01-03 15:10:00|325|324.8|324.7|324.5|325|324.8|324.3|324.1|25732
1735917300000|2025-01-03 15:15:00|324.8|324.4|324.1|324|324.8|324.5|324|323.9|4146
1735917600000|2025-01-03 15:20:00|324.4|323.9|324.2|323.8|324.4|323.9|323.3|323.2|6210
1735917900000|2025-01-03 15:25:00|323.9|323.7|324.1|323.8|324.4|324.1|323.9|323.7|10719
1735918200000|2025-01-03 15:30:00|324|323.7|324|323.6|324.5|324.3|323.8|323.6|3571
1735918500000|2025-01-03 15:35:00|323.9|323.7|324.3|324|324.4|324.2|323.9|323.7|5473
1735918800000|2025-01-03 15:40:00|324.2|323.7|323.8|323.3|324.2|323.7|323.7|323.3|2704
1735919100000|2025-01-03 15:45:00|323.9|323.4|323.9|323.7|324|323.8|323.7|323.4|18641
1735919400000|2025-01-03 15:50:00|324|323.6|323.1|322.7|324|323.8|323.1|322.7|4907
1735919700000|2025-01-03 15:55:00|322.6|322.2|322.6|322.2|322.6|322.2|322.5|322.2|549
1735920000000|2025-01-03 16:00:00|322.9|322.3|323.9|323.6|323.9|323.6|322.9|322.2|43069
1735920300000|2025-01-03 16:05:00|323.8|323.5|324.1|323.9|324.6|324.3|323.7|323.5|3274
1735920600000|2025-01-03 16:10:00|324.2|324|324.2|323.9|325|324.8|324|323.9|15292
1735920900000|2025-01-03 16:15:00|324.3|324|324.1|323.8|324.4|324.2|324|323.8|6427
1735921200000|2025-01-03 16:20:00|324.2|323.9|324.4|324.3|324.5|324.3|324.1|323.9|7969
1735921500000|2025-01-03 16:25:00|324.5|324.5|324.8|324.3|325.2|324.9|324.4|324.2|22297
1736150400000|2025-01-06 08:00:00|323|320.4|324.9|323.5|325.5|323.7|322.6|320|31897
1736150700000|2025-01-06 08:05:00|325|323.3|321.8|321.2|325|323.3|320.8|320|17708
1736151000000|2025-01-06 08:10:00|321.6|321|322.1|321.5|322.1|321.5|321.6|321|4271
1736151300000|2025-01-06 08:15:00|322.9|321.6|323.6|323.2|323.7|323.2|322|321.6|9515
1736151600000|2025-01-06 08:20:00|323.5|323|322|321.6|323.7|323|322|321.6|4761
1736151900000|2025-01-06 08:25:00|322.2|321.5|322|321.5|322.3|321.9|321.8|321.5|5382
1736152200000|2025-01-06 08:30:00|321.9|321.6|323|322.5|323|322.5|321.9|321.6|2446
1736152500000|2025-01-06 08:35:00|322.7|322.4|322.4|321.9|322.7|322.4|322.2|321.8|2579
1736152800000|2025-01-06 08:40:00|322.3|321.8|322.1|321.8|322.3|321.8|322.1|321.8|3191
1736153100000|2025-01-06 08:45:00|322.4|321.9|323.4|323|323.5|323.1|322.4|321.9|1834
1736153400000|2025-01-06 08:50:00|323.6|323.2|323.6|323.3|324.2|323.5|323.6|323.2|1065
1736153700000|2025-01-06 08:55:00|323.4|323.1|323.2|322.8|323.9|323.4|323.2|322.8|1066
1736154000000|2025-01-06 09:00:00|323.1|322.9|324.7|324.1|324.8|324.1|322.7|322.4|17778
1736154300000|2025-01-06 09:05:00|324.6|324|323.9|323.5|324.6|324|323.9|323.5|4490
1736154600000|2025-01-06 09:10:00|324.1|323.8|323.9|323.5|324.4|324|323.9|323.5|4240
1736154900000|2025-01-06 09:15:00|323.6|323.4|323.2|322.9|323.6|323.4|323.2|322.9|3421
1736155200000|2025-01-06 09:20:00|323.1|322.8|323.3|322.9|323.9|323.7|323|322.8|12668
1736155500000|2025-01-06 09:25:00|323.2|322.8|323.3|322.9|323.3|323|323.1|322.8|3398
1736155800000|2025-01-06 09:30:00|323.5|323|323.2|322.8|323.5|323.2|323.2|322.8|2653
1736156100000|2025-01-06 09:35:00|322.8|322.5|322.4|322.1|322.9|322.7|322.4|322.1|3392
1736156400000|2025-01-06 09:40:00|322.2|321.6|321.4|321.2|322.2|321.6|321.4|321.2|7234
1736156700000|2025-01-06 09:45:00|321.6|321.4|321.5|321.2|321.8|321.7|321.5|321.2|9715
1736157000000|2025-01-06 09:50:00|321.6|321.4|321.8|321.4|321.8|321.5|321.6|321.4|1213
1736157300000|2025-01-06 09:55:00|321.7|321.5|321.5|321.2|321.8|321.5|321.5|321.2|662
1736157600000|2025-01-06 10:00:00|321.4|321.1|320.6|320.2|321.5|321.1|320.6|320.2|6888
1736157900000|2025-01-06 10:05:00|321|320.7|321.1|320.8|321.3|320.9|321|320.7|15268
1736158200000|2025-01-06 10:10:00|321|320.5|319.6|319.3|321|320.6|319.6|319.2|11727
1736158500000|2025-01-06 10:15:00|319.5|319.7|320|319.7|320.1|320|319.5|319.7|2619
1736158800000|2025-01-06 10:20:00|319.9|319.6|319.6|319.1|320|319.8|319.6|319|3815
1736159100000|2025-01-06 10:25:00|319.5|319|319.2|318.8|319.5|319.1|319|318.6|12032
1736159400000|2025-01-06 10:30:00|318.7|318.4|319.4|318.9|319.5|318.9|318.7|318.3|2185
1736159700000|2025-01-06 10:35:00|319.6|319.1|319.6|319.1|319.6|319.2|319.4|319.1|73
1736160000000|2025-01-06 10:40:00|319.5|319.2|319.5|319.2|319.5|319.2|319.2|319.1|2697
1736160300000|2025-01-06 10:45:00|319.4|319.1|319.4|319.1|319.4|319.1|319.4|319.1|30
1736160600000|2025-01-06 10:50:00|320.3|319.7|320.3|319.7|320.3|319.7|320|319.7|4285
1736160900000|2025-01-06 10:55:00|320.2|320|321|320.5|321|320.5|320|320|8293
1736161200000|2025-01-06 11:00:00|321.1|320.6|320.9|320.5|321.1|320.7|320.8|320.5|1725
1736161500000|2025-01-06 11:05:00|321.1|320.6|321.1|320.7|321.2|320.9|321.1|320.6|2625
1736161800000|2025-01-06 11:10:00|321.4|320.8|322.8|322.1|322.8|322.2|321.4|320.8|3499
1736162100000|2025-01-06 11:15:00|322.9|322.2|324.5|323.8|324.5|323.9|322.8|322.2|6643
1736162400000|2025-01-06 11:20:00|324.4|323.9|325|324.7|325.1|324.7|324.3|323.9|1963
1736162700000|2025-01-06 11:25:00|325.3|324.8|325.8|325.5|326.6|325.9|325.3|324.8|10305
1736163000000|2025-01-06 11:30:00|326.3|325.9|325.9|325.6|326.4|325.9|325.7|325.5|8622
1736163300000|2025-01-06 11:35:00|325.7|325.4|325|324.7|325.7|325.4|324.9|324.7|14652
1736163600000|2025-01-06 11:40:00|324.9|324.8|325.4|325.1|325.4|325.1|324.9|324.7|2694
1736163900000|2025-01-06 11:45:00|325.6|325.3|326.7|326.4|327.3|326.8|325.6|325.3|11746
1736164200000|2025-01-06 11:50:00|327.2|326.9|327.5|327.1|327.6|327.1|326.9|326.5|8968
1736164500000|2025-01-06 11:55:00|327.4|327.2|327.4|327.1|327.8|327.3|327.4|327.1|15377
1736164800000|2025-01-06 12:00:00|327|327|327.3|326.9|327.4|327.1|326.9|326.7|6925
1736165100000|2025-01-06 12:05:00|327.2|327|327.5|327.1|327.6|327.2|327|326.7|9315
1736165400000|2025-01-06 12:10:00|327.6|327.2|327.8|327.5|328.4|328.1|327.6|327.2|11274
1736165700000|2025-01-06 12:15:00|327.6|327.6|328|327.7|328.1|327.9|327.6|327.4|13772
1736166000000|2025-01-06 12:20:00|328.1|327.8|327.3|327.1|328.1|327.9|327|326.8|55756
1736166300000|2025-01-06 12:25:00|327.2|327|326.8|326.5|327.3|327|326.8|326.5|6526
1736166600000|2025-01-06 12:30:00|326.7|326.4|327|326.7|327.2|327|326.3|326.2|12059
1736166900000|2025-01-06 12:35:00|326.9|326.6|326.4|326.3|327|326.6|326.4|326.3|8281
1736167200000|2025-01-06 12:40:00|326.8|326.7|326.8|326.4|327.3|327|326.5|326.3|2329
1736167500000|2025-01-06 12:45:00|326.6|326.8|326.9|326.6|327.1|326.8|326.6|326.6|6624
1736167800000|2025-01-06 12:50:00|326.8|326.5|326.8|326.5|326.9|326.8|326.6|326.3|4427
1736168100000|2025-01-06 12:55:00|326.7|326.2|326.5|326.3|326.7|326.3|326.5|326.2|945
1736168400000|2025-01-06 13:00:00|326.7|326.4|326.6|326.3|327.2|327.1|326.6|326.3|17282
1736168700000|2025-01-06 13:05:00|326.3|326.1|326|325.7|326.3|326.1|325.9|325.6|3684
1736169000000|2025-01-06 13:10:00|325.9|325.5|325.7|325.4|325.9|325.5|325.7|325.4|2213
1736169300000|2025-01-06 13:15:00|325.6|325.7|326|325.7|326|325.7|325.5|325.6|6237
1736169600000|2025-01-06 13:20:00|325.8|325.6|325.7|325.5|325.8|325.6|325.7|325.5|7108
1736169900000|2025-01-06 13:25:00|||||||||1245
1736170200000|2025-01-06 13:30:00|325.6|325.4|325.4|325.2|325.6|325.4|325.3|325.2|4071
1736170500000|2025-01-06 13:35:00|325.5|325.3|325.5|325.2|325.8|325.7|325.4|325.2|3616
1736170800000|2025-01-06 13:40:00|325.4|325.3|325|324.7|325.4|325.3|324.9|324.7|16393
1736171100000|2025-01-06 13:45:00|324.9|324.6|324.8|324.6|324.9|324.6|324.7|324.4|2738
1736171400000|2025-01-06 13:50:00|324.6|324.4|324.4|324.2|324.7|324.4|324.4|324.2|4160
1736171700000|2025-01-06 13:55:00|324.3|324.1|323.8|323.5|324.3|324.1|323.7|323.4|4620
1736172000000|2025-01-06 14:00:00|323.7|323.4|322.9|322.5|323.8|323.4|322.9|322.5|3022
1736172300000|2025-01-06 14:05:00|322.6|322.2|322.5|322.2|322.6|322.3|322.1|321.9|7917
1736172600000|2025-01-06 14:10:00|322.6|322.4|322.3|321.8|322.6|322.4|322|321.7|4479
1736172900000|2025-01-06 14:15:00|322.2|321.7|319|318.7|322.2|321.7|318.7|318.1|16257
1736173200000|2025-01-06 14:20:00|318.8|318.4|316.5|316.1|318.8|318.4|316.5|316.1|12155
1736173500000|2025-01-06 14:25:00|316.3|316|317.5|317.2|317.5|317.2|316.1|315.7|17695
1736173800000|2025-01-06 14:30:00|317.8|317.3|317.8|317.6|317.8|317.6|316.6|316.5|20149
1736174100000|2025-01-06 14:35:00|317.7|317.4|317.6|317.3|317.8|317.4|317.2|316.9|13113
1736174400000|2025-01-06 14:40:00|317.5|317.1|316.2|315.8|317.5|317.2|316.1|315.8|28162
1736174700000|2025-01-06 14:45:00|316.3|316.1|315.1|314.5|316.7|316.3|315.1|314.5|9338
1736175000000|2025-01-06 14:50:00|315|314.6|314.2|314|315|314.6|313.6|313.2|15677
1736175300000|2025-01-06 14:55:00|314.1|313.9|314.5|314.3|314.9|314.5|313.7|313.4|14045
1736175600000|2025-01-06 15:00:00|314.6|314.5|314.2|314|315.4|315.1|314.2|314|6870
1736175900000|2025-01-06 15:05:00|314.3|314.2|315|314.6|315.4|315.3|314.3|314.1|7785
1736176200000|2025-01-06 15:10:00|314.9|314.3|313.8|313.5|314.9|314.3|313.8|313.5|15114
1736176500000|2025-01-06 15:15:00|313.5|312.9|312.9|312.6|313.5|313.2|312.9|312.6|6403
1736176800000|2025-01-06 15:20:00|313|312.7|313|312.6|313|312.8|312.6|312.4|19347
1736177100000|2025-01-06 15:25:00|312.6|312.7|311.9|311.7|312.6|312.7|311.9|311.7|7742
1736177400000|2025-01-06 15:30:00|312.1|311.9|312.1|311.8|312.2|312|311.7|311.4|13228
1736177700000|2025-01-06 15:35:00|311.8|311.7|311.1|310.8|312.2|312|311.1|310.8|11806
1736178000000|2025-01-06 15:40:00|311.3|311|310.6|310.3|311.6|311.4|310.4|310.1|18316
1736178300000|2025-01-06 15:45:00|310.5|310.4|310.1|309.8|310.6|310.4|309.9|309.7|11277
1736178600000|2025-01-06 15:50:00|309.9|309.7|309.6|309.4|310|309.7|309.5|309.3|21025
1736178900000|2025-01-06 15:55:00|309.4|309.3|308.9|308.6|309.4|309.4|308.9|308.6|9452
1736179200000|2025-01-06 16:00:00|308.8|308.3|306.7|306.2|308.8|308.3|306.5|306.1|23123
1736179500000|2025-01-06 16:05:00|306.6|306.3|305.6|305.4|307.3|306.8|305.6|305.4|20895
1736179800000|2025-01-06 16:10:00|305.9|305.3|308.2|307.8|308.8|308.6|304.9|304.4|27897
1736180100000|2025-01-06 16:15:00|308.1|307.4|307.8|307.4|308.5|308.3|307.3|307|24717
1736180400000|2025-01-06 16:20:00|307.7|307.5|307.8|307.6|307.9|307.7|307.2|307.1|31418
1736180700000|2025-01-06 16:25:00|307.9|307.7|308.3|307.9|309|308.8|307.8|307.6|45723
1736236800000|2025-01-07 08:00:00|307.9|301.6|304.5|302.5|307.9|304.5|304.5|301.6|40656
1736237100000|2025-01-07 08:05:00|303.7|302.9|305.7|305.1|306.6|305.4|303.7|302.9|10575
1736237400000|2025-01-07 08:10:00|305.8|304.7|306.6|306.1|306.6|306.1|304.9|304.7|11498
1736237700000|2025-01-07 08:15:00|307.5|306.2|310|309.7|310.7|310.2|306.3|305.9|19019
1736238000000|2025-01-07 08:20:00|309.9|309.3|308.4|308.1|309.9|309.3|308.1|307.6|6548
1736238300000|2025-01-07 08:25:00|308.2|307.8|305.9|305.2|308.2|307.8|305.8|305.2|2687
1736238600000|2025-01-07 08:30:00|305.8|305.5|305.9|305.3|306.1|305.6|305.4|305.1|10123
1736238900000|2025-01-07 08:35:00|305.7|305.5|306.6|306.1|306.7|306.2|305.7|305.5|3352
1736239200000|2025-01-07 08:40:00|306.5|306.2|307.4|306.9|308.2|307.6|306.5|306.2|2245
1736239500000|2025-01-07 08:45:00|307.7|307.4|309|308.8|309|308.8|307.7|307.4|1743
1736239800000|2025-01-07 08:50:00|309.3|308.9|310|309.6|310|309.6|309.3|308.9|5511
1736240100000|2025-01-07 08:55:00|309.7|309.4|310.3|310|310.9|310.3|309.5|309.3|7566
1736240400000|2025-01-07 09:00:00|310.7|310.1|309.5|309.1|310.7|310.2|309.5|309.1|2646
1736240700000|2025-01-07 09:05:00|309.3|308.8|310.7|310.2|310.7|310.2|308.6|308.3|15573
1736241000000|2025-01-07 09:10:00|310.6|310|309.4|309.1|310.6|310|309.4|309.1|3415
1736241300000|2025-01-07 09:15:00|309.2|309|309|308.8|309.2|309|309|308.7|7745
1736241600000|2025-01-07 09:20:00|308.9|308.7|308.3|308|309|308.7|308.3|308|7709
1736241900000|2025-01-07 09:25:00|308.2|307.5|307.1|306.9|308.2|307.5|306.9|306.4|5864
1736242200000|2025-01-07 09:30:00|307|306.5|308.1|307.7|308.1|307.8|307|306.5|6014
1736242500000|2025-01-07 09:35:00|308|307.8|308.3|307.9|308.7|308.2|307.9|307.8|4736
1736242800000|2025-01-07 09:40:00|308.2|307.8|308.6|308.4|308.6|308.4|307.8|307.6|4156
1736243100000|2025-01-07 09:45:00|308.5|308.3|308.3|308.1|308.5|308.4|308.3|308.1|12087
1736243400000|2025-01-07 09:50:00|308.1|307.9|309.1|308.7|309.2|308.7|308.1|307.9|3029
1736243700000|2025-01-07 09:55:00|308.9|308.8|309|308.8|309|308.8|308.7|308.6|2478
1736244000000|2025-01-07 10:00:00|309.2|309|309.8|309.6|310.6|310.2|309.2|309|9542
1736244300000|2025-01-07 10:05:00|309|308.4|308.7|308.5|309.1|308.8|308.5|308.3|7784
1736244600000|2025-01-07 10:10:00|309.2|308.9|309|308.7|309.2|308.9|308.9|308.7|2921
1736244900000|2025-01-07 10:15:00|308.8|308.6|308.9|308.6|309.1|308.9|308.8|308.6|5673
1736245200000|2025-01-07 10:20:00|308.8|308.5|309.3|309|309.3|309|308.8|308.5|4905
1736245500000|2025-01-07 10:25:00|309.2|308.9|308.8|308.4|309.3|308.9|308.6|308.4|10111
1736245800000|2025-01-07 10:30:00|308.7|308.7|308.7|308.5|309.2|308.8|308.7|308.5|5071
1736246100000|2025-01-07 10:35:00|309|308.6|308.9|308.6|309|308.6|308.9|308.6|5246
1736246400000|2025-01-07 10:40:00|308.8|308.5|308.1|307.8|308.8|308.5|308|307.8|4124
1736246700000|2025-01-07 10:45:00|308|307.7|308|307.8|308.4|308|308|307.7|18652
1736247000000|2025-01-07 10:50:00|308.4|308|308.4|308.1|308.4|308.1|308.3|308|2111
1736247300000|2025-01-07 10:55:00|308.7|308.3|309.2|309.1|309.3|309.1|308.7|308.3|3740
1736247600000|2025-01-07 11:00:00|310|309|310|309.9|310.4|310|310|309|2105
1736247900000|2025-01-07 11:05:00|310.1|310|310.2|310|310.4|310.2|310.1|310|5231
1736248200000|2025-01-07 11:10:00|310.1|309.9|310.6|310.4|310.6|310.4|310.1|309.9|3808
1736248500000|2025-01-07 11:15:00|310.3|310.2|307.5|307.3|310.3|310.2|307.5|307.3|10779
1736248800000|2025-01-07 11:20:00|307.3|307|307.4|307.1|307.8|307.5|306.9|306.7|4972
1736249100000|2025-01-07 11:25:00|307.3|306.9|306.8|306.6|307.3|307.1|306.8|306.5|1032
1736249400000|2025-01-07 11:30:00|306.9|306.2|306.8|306.4|306.9|306.6|306.1|305.7|6881
1736249700000|2025-01-07 11:35:00|306.7|306.2|305.6|305.3|306.7|306.2|305.4|305.2|3012
1736250000000|2025-01-07 11:40:00|305.5|305.4|306.1|305.9|306.1|305.9|305.4|305.2|6173
1736250300000|2025-01-07 11:45:00|306|305.5|305.4|305.2|306|305.5|305.4|305.2|4391
1736250600000|2025-01-07 11:50:00|305.3|305|304.5|304.2|305.3|305|304.3|304|14402
1736250900000|2025-01-07 11:55:00|304.4|304.3|304.9|304.7|305.5|305|304.4|304.3|4232
1736251200000|2025-01-07 12:00:00|304.8|304.8|305.7|305.4|305.9|305.4|304.8|304.7|3076
1736251500000|2025-01-07 12:05:00|305.3|305.1|305.5|305.4|305.5|305.4|305|304.7|16711
1736251800000|2025-01-07 12:10:00|305.7|305.3|305.7|305.3|305.7|305.5|305.6|305.3|2336
1736252100000|2025-01-07 12:15:00|305.5|305.2|305.2|305|305.5|305.3|305.2|305|3770
1736252400000|2025-01-07 12:20:00|305.1|304.8|305|304.7|305.2|305.1|304.9|304.7|1913
1736252700000|2025-01-07 12:25:00|305.1|304.8|304.7|304.4|305.1|305|304.5|304.3|9860
1736253000000|2025-01-07 12:30:00|304.6|304.3|304.8|304.6|304.8|304.7|304.4|304.2|2697
1736253300000|2025-01-07 12:35:00|304.7|304.5|304.7|304.4|304.7|304.5|304.6|304.4|1286
1736253600000|2025-01-07 12:40:00|304.6|304.7|304.8|304.5|304.9|304.8|304.6|304.4|2826
1736253900000|2025-01-07 12:45:00|304.6|304.4|304.6|304.5|304.6|304.5|304.5|304.3|6760
1736254200000|2025-01-07 12:50:00|304.9|304.7|304.6|304.5|304.9|304.7|304.4|304.3|3463
1736254500000|2025-01-07 12:55:00|304.5|304.3|304.4|304.3|304.6|304.4|304.4|304.2|5973
1736254800000|2025-01-07 13:00:00|304.5|304.2|304.8|304.5|304.8|304.6|304.5|304.2|3110
1736255100000|2025-01-07 13:05:00|304.7|304.7|304.4|304.3|304.9|304.8|304.3|304.2|14590
1736255400000|2025-01-07 13:10:00|304.7|304.2|304.6|304.4|304.8|304.4|304.6|304.2|736
1736255700000|2025-01-07 13:15:00|304.5|304.3|304.2|304|304.5|304.3|304.2|304|3830
1736256000000|2025-01-07 13:20:00|304.1|304.2|304.7|304.5|304.7|304.5|304.1|304.2|4488
1736256300000|2025-01-07 13:25:00|304.6|304.6|304.6|304.5|304.8|304.6|304.6|304.5|1448
1736256600000|2025-01-07 13:30:00|304.5|304.4|303.8|303.5|304.5|304.4|303.8|303.5|2744
1736256900000|2025-01-07 13:35:00|303.6|303.4|304|303.9|304.1|303.9|303.5|303|21463
1736257200000|2025-01-07 13:40:00|303.9|303.8|302.7|302.5|303.9|303.8|302.7|302.5|7327
1736257500000|2025-01-07 13:45:00|302.8|302.6|302.6|302.5|302.9|302.7|302.6|302.1|7618
1736257800000|2025-01-07 13:50:00|302.5|302.4|302.5|302.4|302.5|302.5|302.5|302.4|11582
1736258100000|2025-01-07 13:55:00|302.6|302.3|302.7|302.6|302.8|302.7|302.5|302.3|9153
1736258400000|2025-01-07 14:00:00|302.8|302.7|303|302.8|303.1|302.9|302.7|302.6|6900
1736258700000|2025-01-07 14:05:00|302.8|302.7|302.5|302.4|302.8|302.7|302.5|302.3|31524
1736259000000|2025-01-07 14:10:00|302.7|302.5|302.9|302.8|303|302.8|302.7|302.5|35062
1736259300000|2025-01-07 14:15:00|303.1|303|302.8|302.7|303.3|303.1|302.7|302.6|3847
1736259600000|2025-01-07 14:20:00|303.1|302.9|304|303.8|304.3|303.9|303.1|302.9|26533
1736259900000|2025-01-07 14:25:00|303.9|303.9|303.5|303.3|303.9|303.9|303.3|303.2|2902
1736260200000|2025-01-07 14:30:00|304|303.6|304.6|304.4|304.6|304.4|304|303.6|7545
1736260500000|2025-01-07 14:35:00|305.1|304.7|303.4|303|305.4|305.2|303.4|303|26368
1736260800000|2025-01-07 14:40:00|303.3|302.8|302|301.7|303.3|302.9|302|301.7|15792
1736261100000|2025-01-07 14:45:00|301.9|301.2|302.4|302.2|302.4|302.2|301.4|301.2|52047
1736261400000|2025-01-07 14:50:00|302.7|302.5|302|301.7|303.2|302.9|301.9|301.7|9944
1736261700000|2025-01-07 14:55:00|301.9|301.6|301.9|301.5|302.2|302|301.8|301.5|16047
1736262000000|2025-01-07 15:00:00|301.8|300.1|299|298.6|301.8|301.1|298.9|298.5|53657
1736262300000|2025-01-07 15:05:00|298.9|298.5|298.7|298.3|299.1|298.6|297.7|297.5|22458
1736262600000|2025-01-07 15:10:00|299.1|298.7|300.2|300.1|300.3|300.1|299.1|298.7|9875
1736262900000|2025-01-07 15:15:00|300.1|300|300.6|300.5|300.6|300.5|300|299.8|19703
1736263200000|2025-01-07 15:20:00|300.8|300.7|300.4|300.3|301.5|301.1|300.4|300.3|13409
1736263500000|2025-01-07 15:25:00|300.3|300.1|298.7|298.5|300.3|300.1|298.7|298.5|19145
1736263800000|2025-01-07 15:30:00|299|298.8|298.8|298.5|299.2|299|298.2|298|26062
1736264100000|2025-01-07 15:35:00|298.7|298.4|298.5|298.2|299.1|299|298.4|298.2|14437
1736264400000|2025-01-07 15:40:00|298.4|298.3|298.3|298|298.8|298.5|297.8|297.6|62312
1736264700000|2025-01-07 15:45:00|298.2|297.8|298.1|297.9|298.3|298.1|297.8|297.6|23647
1736265000000|2025-01-07 15:50:00|298.2|297.8|299|298.6|299.1|298.7|298.2|297.8|51917
1736265300000|2025-01-07 15:55:00|298.9|298.2|298.9|298.6|298.9|298.6|298.4|298.2|13302
1736265600000|2025-01-07 16:00:00|298.8|298.7|298.7|298.4|298.9|298.8|298.5|298.3|11553
1736265900000|2025-01-07 16:05:00|298.4|298.3|298.3|298|298.4|298.3|297.8|297.6|26077
1736266200000|2025-01-07 16:10:00|298.2|297.8|298.3|298.1|298.3|298.1|297.8|297.6|28378
1736266500000|2025-01-07 16:15:00|298.2|298.2|298.2|298.1|298.4|298.2|298.2|298|14495
1736266800000|2025-01-07 16:20:00|298.5|298.3|299.2|299.1|299.9|299.7|298.5|298.3|20269
1736267100000|2025-01-07 16:25:00|299.4|299.2|299.6|299.5|300|299.9|299.2|299.1|39070
1736323200000|2025-01-08 08:00:00|300.6|296.1|296.8|296|300.6|296.3|294.2|293.5|16583
1736323500000|2025-01-08 08:05:00|297.6|296.1|296.8|296|300|299|296.7|296|49707
1736323800000|2025-01-08 08:10:00|296.9|296.1|298.4|297.6|298.4|297.6|296.8|296|15830
1736324100000|2025-01-08 08:15:00|298.3|297.7|296.9|296.5|298.3|297.7|296.3|296.1|3972
1736324400000|2025-01-08 08:20:00|296.8|296.1|297.1|296.6|297.1|296.6|296.1|295.7|2562
1736324700000|2025-01-08 08:25:00|296.8|296.2|297.1|296.3|297.1|296.3|296.7|296|194
1736325000000|2025-01-08 08:30:00|297|296.4|296.9|296.4|297.4|296.8|296.3|296|42328
1736325300000|2025-01-08 08:35:00|296.7|296.7|297|296.6|297.3|296.9|296.7|296.5|15105
1736325600000|2025-01-08 08:40:00|297.2|296.7|296.9|296.5|297.3|296.9|296.7|296.3|3527
1736325900000|2025-01-08 08:45:00|296.6|296.3|294.4|293.9|296.8|296.4|294|293.3|14051
1736326200000|2025-01-08 08:50:00|294.6|294.1|293.1|292.6|294.8|294.4|292.8|292.1|53898
1736326500000|2025-01-08 08:55:00|293.3|292.7|292.4|292|293.3|292.7|292.4|292|16819
1736326800000|2025-01-08 09:00:00|292.5|292.1|293.1|292.7|293.3|293|292.5|292.1|20751
1736327100000|2025-01-08 09:05:00|293|292.4|292.1|291.8|293.3|293|291.9|291.6|29001
1736327400000|2025-01-08 09:10:00|291.7|291.3|292.1|291.6|292.3|292|291.7|291|18738
1736327700000|2025-01-08 09:15:00|291.4|291|290.7|290.3|291.4|291|290.4|290|23099
1736328000000|2025-01-08 09:20:00|290.3|290.1|289.9|289.7|290.3|290.1|289.4|289|42550
1736328300000|2025-01-08 09:25:00|289.6|289.2|289.2|289|290|289.9|288.9|288.4|55105
1736328600000|2025-01-08 09:30:00|289.3|289.1|288.8|288.3|289.4|289.1|288.3|287.9|25769
1736328900000|2025-01-08 09:35:00|288.7|288.4|289.1|288.6|289.1|288.9|288.3|288|22612
1736329200000|2025-01-08 09:40:00|289.3|288.7|289.4|289|290.3|290|289.2|288.7|45061
1736329500000|2025-01-08 09:45:00|289.5|289.3|288.3|287.9|289.6|289.3|288.3|287.9|37284
1736329800000|2025-01-08 09:50:00|287.9|287.4|288.2|287.8|288.3|288|287.5|287.2|33436
1736330100000|2025-01-08 09:55:00|288.3|287.9|289.3|289|289.3|289|287.9|287.6|136812
1736330400000|2025-01-08 10:00:00|289.4|288.9|289|288.8|289.7|289.6|288.6|288.3|1281752
1736330700000|2025-01-08 10:05:00|288.8|288.3|289.9|289.4|289.9|289.8|288.7|288.2|46504
1736331000000|2025-01-08 10:10:00|289.7|289.5|290.2|289.9|290.3|290.1|289.5|289.1|52831
1736331300000|2025-01-08 10:15:00|290|289.8|291.7|291.2|291.7|291.5|290|289.6|93132
1736331600000|2025-01-08 10:20:00|291.8|291.3|293|292.6|293.1|292.7|291.8|291.3|17535
1736331900000|2025-01-08 10:25:00|293.1|292.8|293.4|293.1|293.5|293.2|293.1|292.8|14810
1736332200000|2025-01-08 10:30:00|293.7|293.2|294.5|293.9|295.1|294.7|293.6|293.2|27810
1736332500000|2025-01-08 10:35:00|294.4|294.3|294.7|294.2|294.9|294.6|294.1|293.8|15839
1736332800000|2025-01-08 10:40:00|294.6|294.1|293.4|293.1|294.6|294.1|293.4|293.1|11045
1736333100000|2025-01-08 10:45:00|293.2|292.8|293.1|292.8|293.8|293.6|293.1|292.8|14705
1736333400000|2025-01-08 10:50:00|293|292.7|293.7|293.3|293.8|293.3|292.7|292.3|11217
1736333700000|2025-01-08 10:55:00|293.6|293.1|293.4|293.1|293.6|293.2|293.2|293|23058
1736334000000|2025-01-08 11:00:00|293.3|293|294.3|293.9|294.3|294|293.3|293|5578
1736334300000|2025-01-08 11:05:00|294.2|293.8|293.3|293.1|294.2|293.8|292.9|292.6|3209
1736334600000|2025-01-08 11:10:00|293.4|293.2|292.9|292.5|293.4|293.3|292.5|292.3|16626
1736334900000|2025-01-08 11:15:00|292.8|292.3|293|292.6|293.2|292.8|292.6|292.3|6057
1736335200000|2025-01-08 11:20:00|292.6|292.5|291.6|290.9|292.7|292.5|290.8|290.5|12235
1736335500000|2025-01-08 11:25:00|291.5|290.8|289.8|289.6|291.5|290.8|289.8|289.6|40832
1736335800000|2025-01-08 11:30:00|289.7|289.5|289.7|289.1|290.9|290.5|289.5|289.1|17897
1736336100000|2025-01-08 11:35:00|289.6|289.2|288.9|288.4|289.6|289.2|288.8|288.4|9300
1736336400000|2025-01-08 11:40:00|288.8|288.5|288.6|288.4|289.2|288.9|288.3|288|32264
1736336700000|2025-01-08 11:45:00|288.8|288.6|289|288.8|289.5|289.1|288.8|288.5|45581
1736337000000|2025-01-08 11:50:00|289.2|288.9|287.8|287.7|289.4|289.1|287.7|287.5|29812
1736337300000|2025-01-08 11:55:00|287.7|287.4|287.2|287|287.7|287.4|287.2|287|19228
1736337600000|2025-01-08 12:00:00|287.1|286.6|286.2|286|287.4|287.3|286.2|286|33353
1736337900000|2025-01-08 12:05:00|286.1|285.5|285.6|285.5|286.1|285.7|285.3|285|31945
1736338200000|2025-01-08 12:10:00|285.5|285.2|285.1|285|285.7|285.5|285.1|285|30823
1736338500000|2025-01-08 12:15:00|285.2|285.1|284.8|284.6|285.7|285.5|284.4|284.3|47353
1736338800000|2025-01-08 12:20:00|285|284.8|283.8|283.2|286.3|286|283.1|282.9|73783
1736339100000|2025-01-08 12:25:00|284|283.8|284.4|284.2|284.8|284.7|283.7|283.3|49639
1736339400000|2025-01-08 12:30:00|284.5|284|284.3|284.2|284.7|284.6|284.1|283.9|113054
1736339700000|2025-01-08 12:35:00|284.2|283.9|283.4|283|284.3|284.2|283.3|283|40526
1736340000000|2025-01-08 12:40:00|283.3|282.4|284.1|283.5|284.1|283.6|282.4|282|76671
1736340300000|2025-01-08 12:45:00|284|283.4|283.9|283.2|284|283.5|282.9|282.6|37465
1736340600000|2025-01-08 12:50:00|283.8|283.3|283.7|283.3|284.5|284.3|283.3|282.9|75800
1736340900000|2025-01-08 12:55:00|283.4|283|283.3|283.1|283.8|283.6|282.6|282.3|62913
1736341200000|2025-01-08 13:00:00|283.6|283.5|283.9|283.6|284.3|284|283.2|283|14618
1736341500000|2025-01-08 13:05:00|283.6|283.1|283.8|283.3|284|283.6|283.2|282.9|16388
1736341800000|2025-01-08 13:10:00|283.9|283.6|284.5|284|284.7|284.2|283.9|283.6|29026
1736342100000|2025-01-08 13:15:00|284.4|284.2|285.3|285|285.7|285.1|284.4|284.2|45596
1736342400000|2025-01-08 13:20:00|285.5|284.9|285.3|284.7|285.5|285|284.5|284|26239
1736342700000|2025-01-08 13:25:00|285.6|285|284.9|284.5|285.6|285|284.9|284.5|29589
1736343000000|2025-01-08 13:30:00|284.7|284.4|285.4|285|286.7|286.1|284.7|284.4|29218
1736343300000|2025-01-08 13:35:00|285.5|285.2|285.1|284.6|285.8|285.4|285.1|284.6|10795
1736343600000|2025-01-08 13:40:00|285|284.3|285.1|284.6|285.2|285|284.4|283.9|11622
1736343900000|2025-01-08 13:45:00|285|284.5|285.1|284.8|285.1|284.8|285|284.5|6834
1736344200000|2025-01-08 13:50:00|285.4|285|286.5|285.9|286.5|285.9|285.3|285|22100
1736344500000|2025-01-08 13:55:00|286.9|286.3|286.9|286.4|286.9|286.5|286.4|285.9|64094
1736344800000|2025-01-08 14:00:00|286.5|285.9|287.2|286.9|287.4|287.1|286.5|285.9|50013
1736345100000|2025-01-08 14:05:00|287.1|286.6|287.4|286.9|287.4|287.3|286.8|286.5|10735
1736345400000|2025-01-08 14:10:00|287.3|286.8|287.2|286.9|287.4|287.3|287.1|286.7|3344
1736345700000|2025-01-08 14:15:00|287.1|286.8|287.4|287|287.4|287.2|287|286.6|10810
1736346000000|2025-01-08 14:20:00|287.3|287.1|287.1|286.9|287.4|287.2|287.1|286.9|2766
1736346300000|2025-01-08 14:25:00|287.3|287|286.7|286.4|287.4|287.1|286.7|286.4|21268
1736346600000|2025-01-08 14:30:00|286.6|286.2|286|285.7|286.6|286.2|285.8|285.4|8960
1736346900000|2025-01-08 14:35:00|285.8|285.5|286|285.6|286.2|286|285.5|285|3925
1736347200000|2025-01-08 14:40:00|285.9|285.4|286.2|285.8|286.2|286|285.9|285.4|7464
1736347500000|2025-01-08 14:45:00|286.4|285.9|286.6|286.2|286.7|286.6|286.1|285.9|18703
1736347800000|2025-01-08 14:50:00|286.3|286|285.5|285.1|286.4|286.1|285.4|285|9206
1736348100000|2025-01-08 14:55:00|285.4|285.4|286.7|286.3|286.7|286.3|285.4|285.4|9702
1736348400000|2025-01-08 15:00:00|286.6|286.2|287.4|286.9|287.4|287.1|286.4|286|9482
1736348700000|2025-01-08 15:05:00|287.3|286.8|288|287.6|288.2|287.8|287.2|286.8|7895
1736349000000|2025-01-08 15:10:00|287.9|287.7|287.3|287.1|288.2|288|287.3|287|13594
1736349300000|2025-01-08 15:15:00|287.4|287|287.4|287.1|287.4|287.1|286.8|286.6|15086
1736349600000|2025-01-08 15:20:00|287.3|287|287.3|287|287.4|287.2|287.1|286.9|10525
1736349900000|2025-01-08 15:25:00|287.4|287.1|286.7|286.4|287.4|287.1|286.7|286.4|5882
1736350200000|2025-01-08 15:30:00|286.8|286.5|287.4|287.2|287.4|287.2|286.8|286.4|29251
1736350500000|2025-01-08 15:35:00|287.5|287.3|288.2|287.9|288.4|288.2|287.4|287.2|4392
1736350800000|2025-01-08 15:40:00|288.4|288|289.6|289.3|289.7|289.3|288.3|288|9932
1736351100000|2025-01-08 15:45:00|289.9|289.4|289.9|289.7|289.9|289.8|289.6|289.4|6259
1736351400000|2025-01-08 15:50:00|290|289.8|290.7|290.4|290.7|290.4|289.9|289.6|21296
1736351700000|2025-01-08 15:55:00|290.6|290.5|291.2|291.1|291.4|291.2|290.5|290.5|17924
1736352000000|2025-01-08 16:00:00|291.5|291.3|291.7|291.5|291.9|291.8|291.5|291.3|14986
1736352300000|2025-01-08 16:05:00|291.6|291.4|292.6|292.5|292.6|292.5|291.6|291.4|25128
1736352600000|2025-01-08 16:10:00|292.7|292.4|291.6|291.4|292.7|292.5|291.1|290.8|13097
1736352900000|2025-01-08 16:15:00|290.9|291.3|291.2|291|291.4|291.3|290.8|290.4|12850
1736353200000|2025-01-08 16:20:00|291.4|291.1|291.3|291|291.7|291.5|291.2|291|34380
1736353500000|2025-01-08 16:25:00|291.2|291.1|291.3|291.1|291.3|291.2|290.9|290.6|43789
1736409600000|2025-01-09 08:00:00|290.9|287.4|285|283.1|290.9|287.5|284|283.1|28982
1736409900000|2025-01-09 08:05:00|284.8|283.4|283.8|282.5|284.8|284.1|282.1|281.9|57209
1736410200000|2025-01-09 08:10:00|285.3|282.6|282.7|282.1|285.6|284.2|282.7|281.9|30695
1736410500000|2025-01-09 08:15:00|282.5|282.2|281.7|280.9|282.7|282.2|281.5|280.7|13273
1736410800000|2025-01-09 08:20:00|281.6|280.8|282.6|282.2|283|282.6|280.2|280|65621
1736411100000|2025-01-09 08:25:00|282.3|282|283.9|283.5|284.3|283.6|281.9|281.3|15585
1736411400000|2025-01-09 08:30:00|283.7|283.8|284|283.6|284.5|284.1|283.7|283.5|11538
1736411700000|2025-01-09 08:35:00|284.1|283.7|283.7|283.5|284.5|284.2|283.7|283.4|13140
1736412000000|2025-01-09 08:40:00|283.9|283.6|283.6|283.1|284|283.8|283.5|283.1|14052
1736412300000|2025-01-09 08:45:00|283.4|283.3|284.1|283.8|284.1|283.8|283.1|282.9|16999
1736412600000|2025-01-09 08:50:00|283.9|283.7|285|284.5|285|284.5|283.6|283.3|36976
1736412900000|2025-01-09 08:55:00|285.1|284.8|284.3|284|285.4|285.1|284.2|283.9|23057
1736413200000|2025-01-09 09:00:00|284.6|284.4|285|284.5|285.1|284.8|284.5|284.2|3285
1736413500000|2025-01-09 09:05:00|284.7|284.4|286.1|285.5|286.1|285.5|284.2|284|7664
1736413800000|2025-01-09 09:10:00|286.3|285.8|287.8|287|287.9|287|286.3|285.8|8977
1736414100000|2025-01-09 09:15:00|287.1|286.6|286|285.5|287.2|286.7|285.9|285.5|167565
1736414400000|2025-01-09 09:20:00|285.8|285.4|283.9|283.6|285.8|285.4|283.7|283.2|28880
1736414700000|2025-01-09 09:25:00|284.1|283.7|283.7|283.4|284.1|283.7|283.5|283.3|11997
1736415000000|2025-01-09 09:30:00|283.6|283.3|283.5|283.2|283.6|283.3|283|282.9|14494
1736415300000|2025-01-09 09:35:00|283.3|283|283.5|283.3|283.5|283.3|283.2|283|7208
1736415600000|2025-01-09 09:40:00|283.4|283.1|283.6|283|283.7|283.3|283|282.9|9977
1736415900000|2025-01-09 09:45:00|283.3|283.1|282.5|282.3|283.5|283.4|282.5|282.3|6444
1736416200000|2025-01-09 09:50:00|282.6|282.4|281.6|281.4|282.6|282.4|281.6|281.3|10262
1736416500000|2025-01-09 09:55:00|281.5|281.2|282.1|281.8|282.2|282|281.5|281.2|18250
1736416800000|2025-01-09 10:00:00|282|281.7|281.8|281.5|282.5|282.2|281.7|281.5|11019
1736417100000|2025-01-09 10:05:00|281.7|281.4|281.7|281.4|281.8|281.5|281.5|281.2|27530
1736417400000|2025-01-09 10:10:00|281.5|281.5|280.5|280.1|281.7|281.5|280.5|280.1|4202
1736417700000|2025-01-09 10:15:00|280.7|280.4|280.2|280|280.7|280.5|280.1|280|27133
1736418000000|2025-01-09 10:20:00|280.1|279.1|279.7|279.4|280.1|279.6|277.9|277.6|39430
1736418300000|2025-01-09 10:25:00|279.6|279.3|280.7|280.4|280.7|280.4|279.5|279.3|16880
1736418600000|2025-01-09 10:30:00|280.6|280.3|281|280.8|281.7|281.3|280.6|280.3|38984
1736418900000|2025-01-09 10:35:00|280.9|280.7|280.6|280.2|280.9|280.7|280.6|280.2|7257
1736419200000|2025-01-09 10:40:00|280.5|280.3|279.8|279.7|280.7|280.4|279.4|279|94165
1736419500000|2025-01-09 10:45:00|280.1|279.8|279.6|279.2|280.1|279.9|279.6|279.2|16537
1736419800000|2025-01-09 10:50:00|279.5|279|278|277.6|279.5|279.2|278|277.6|27626
1736420100000|2025-01-09 10:55:00|277.9|277.5|276.3|276.1|278.3|278.1|276.3|276.1|37907
1736420400000|2025-01-09 11:00:00|276.2|275.7|275.4|275.2|276.9|276.7|275.4|275|41944
1736420700000|2025-01-09 11:05:00|275.5|275.4|276.6|276.5|277.2|276.9|275.5|275.4|20902
1736421000000|2025-01-09 11:10:00|276.7|276.6|276.7|276.5|277.2|277|276.7|276.4|10179
1736421300000|2025-01-09 11:15:00|276.8|276.4|277.1|276.9|277.2|277|276.6|276.3|54485
1736421600000|2025-01-09 11:20:00|277|276.8|277|276.6|277.5|277.4|276.8|276.6|48827
1736421900000|2025-01-09 11:25:00|276.9|276.4|276.3|276.2|276.9|276.4|276|275.8|18874
1736422200000|2025-01-09 11:30:00|276.2|276|275.3|275.1|276.3|276.1|275.2|275|59455
1736422500000|2025-01-09 11:35:00|275.4|275|276.1|275.7|276.1|275.7|275.2|275|20694
1736422800000|2025-01-09 11:40:00|276|275.8|275.4|275.2|276|275.8|275.3|275.1|8237
1736423100000|2025-01-09 11:45:00|275.5|275.4|275.1|274.7|275.7|275.5|274.9|274.5|21524
1736423400000|2025-01-09 11:50:00|275|274.4|274.2|274|275|274.7|274|273.8|35074
1736423700000|2025-01-09 11:55:00|274.3|273.9|273.4|273|275.1|275|273.3|273|40741
1736424000000|2025-01-09 12:00:00|273.3|273.2|274.1|273.8|274.2|274|273.3|273.2|13290
1736424300000|2025-01-09 12:05:00|274|273.7|275.3|274.9|275.3|274.9|273.8|273.5|18556
1736424600000|2025-01-09 12:10:00|275.6|275|276.7|276.4|276.7|276.4|275.6|275|24533
1736424900000|2025-01-09 12:15:00|276.6|276.3|276.7|276.3|277.7|277.1|276.6|276.2|12033
1736425200000|2025-01-09 12:20:00|277.1|276.8|277|276.7|277.1|276.9|276.9|276.6|7085
1736425500000|2025-01-09 12:25:00|276.9|276.6|275.8|275.5|277|276.8|275.8|275.5|67669
1736425800000|2025-01-09 12:30:00|275.4|275|274.9|274.4|275.4|275.2|274.5|274|36530
1736426100000|2025-01-09 12:35:00|274.8|274.5|274.5|274.2|274.9|274.6|274.4|274.1|14781
1736426400000|2025-01-09 12:40:00|274.4|274.1|274.9|274.6|275|274.7|274.4|274.1|28388
1736426700000|2025-01-09 12:45:00|274.8|274.5|274.2|273.8|274.8|274.5|274|273.7|13153
1736427000000|2025-01-09 12:50:00|274.1|273.9|274.7|274.4|274.7|274.4|274.1|273.9|15936
1736427300000|2025-01-09 12:55:00|274.6|274.5|274|273.7|274.6|274.5|274|273.7|18649
1736427600000|2025-01-09 13:00:00|273.8|273.6|273.7|273.5|273.9|273.8|273.2|272.7|11676
1736427900000|2025-01-09 13:05:00|273.8|273.4|273.8|273.4|274.2|274.1|273.8|273.4|20319
1736428200000|2025-01-09 13:10:00|273.7|273.5|273.9|273.5|274.1|274|273.7|273.5|11740
1736428500000|2025-01-09 13:15:00|273.8|272.8|272.2|271.8|273.8|272.8|271.9|271.3|16591
1736428800000|2025-01-09 13:20:00|272.1|271.2|272.5|272|273.2|272.9|271.4|271|27211
1736429100000|2025-01-09 13:25:00|272.3|271.9|272.2|272.1|272.5|272.3|272.2|271.9|16546
1736429400000|2025-01-09 13:30:00|272.3|272.2|273.6|273.2|273.6|273.3|272.3|272.1|65708
1736429700000|2025-01-09 13:35:00|273.5|274|275.1|274.6|275.1|274.7|273.5|274|11515
1736430000000|2025-01-09 13:40:00|275|274.7|274|273.6|275.1|274.8|274|273.6|6581
1736430300000|2025-01-09 13:45:00|273.7|273.2|275.1|274.8|275.1|274.8|273.6|273.2|19784
1736430600000|2025-01-09 13:50:00|275.5|274.9|275.1|274.8|275.5|275.2|275|274.8|16526
1736430900000|2025-01-09 13:55:00|275|274.6|275.4|275.1|275.4|275.1|274.7|274.5|7734
1736431200000|2025-01-09 14:00:00|275.3|275|272.8|272.3|275.4|275|272.8|272.3|26624
1736431500000|2025-01-09 14:05:00|272.7|273.2|275.4|275|275.4|275|272.7|273.2|29601
1736431800000|2025-01-09 14:10:00|275.5|275.1|275.2|274.8|275.5|275.2|275|274.8|7042
1736432100000|2025-01-09 14:15:00|275.1|275|274.1|273.8|275.1|275|274.1|273.8|16068
1736432400000|2025-01-09 14:20:00|274.2|273.9|274.5|274.1|274.5|274.2|274.2|273.9|6948
1736432700000|2025-01-09 14:25:00|274.4|274.3|274.5|274.2|274.5|274.3|274.2|274|8123
1736433000000|2025-01-09 14:30:00|274.6|274.4|277.3|277|277.3|277|274.5|274.1|22855
1736433300000|2025-01-09 14:35:00|277.7|277.3|278.6|278.2|278.7|278.2|277.3|276.9|6220
1736433600000|2025-01-09 14:40:00|278.5|278.3|278.8|278.5|279|278.8|278.5|278.1|11215
1736433900000|2025-01-09 14:45:00|278.4|278.1|278.7|278.5|278.7|278.6|278.1|277.7|14832
1736434200000|2025-01-09 14:50:00|278.6|278.4|279|278.8|279.1|278.9|278.5|278.4|8915
1736434500000|2025-01-09 14:55:00|278.8|278.6|279.1|278.8|279.1|278.9|278.1|277.9|6508
1736434800000|2025-01-09 15:00:00|279.2|278.7|278.5|278.4|279.2|279|278.5|278.3|15250
1736435100000|2025-01-09 15:05:00|278.6|278.5|278.9|278.6|279.5|279.3|278.6|278.3|20950
1736435400000|2025-01-09 15:10:00|278.7|278.4|279.2|278.9|279.2|278.9|278.7|278.4|38365
1736435700000|2025-01-09 15:15:00|279.1|278.8|279|278.8|279.1|278.9|278.6|278.4|13633
1736436000000|2025-01-09 15:20:00|278.9|278.6|278.1|277.9|278.9|278.7|278.1|277.9|19055
1736436300000|2025-01-09 15:25:00|278.3|278.2|278.4|278.2|278.5|278.4|278.3|278.2|9665
1736436600000|2025-01-09 15:30:00|278.3|278.3|278.1|277.9|278.5|278.3|278.1|277.9|19668
1736436900000|2025-01-09 15:35:00|278|277.8|278|277.7|278.1|278|278|277.7|8607
1736437200000|2025-01-09 15:40:00|277.9|277.6|278.4|278.3|278.5|278.3|277.8|277.6|5741
1736437500000|2025-01-09 15:45:00|278.5|278.2|279.3|279|279.3|279|278.5|278.2|13622
1736437800000|2025-01-09 15:50:00|279.4|279.2|280.8|280.6|280.8|280.6|279.4|279.2|170416
1736438100000|2025-01-09 15:55:00|281.2|281|282.2|281.7|282.5|282.3|281.2|281|34654
1736438400000|2025-01-09 16:00:00|282.1|281.6|283.6|283.3|284|283.9|281.8|281.5|15356
1736438700000|2025-01-09 16:05:00|283.5|283.2|282.6|282.3|283.8|283.5|282.6|282.3|19136
1736439000000|2025-01-09 16:10:00|282.7|282.6|282.2|282.1|283.1|282.9|282.1|282|14266
1736439300000|2025-01-09 16:15:00|282.4|282|282|281.9|282.4|282.2|281.8|281.4|16471
1736439600000|2025-01-09 16:20:00|282.1|281.8|280.4|280.1|282.1|282|280.4|280|13789
1736439900000|2025-01-09 16:25:00|280.1|280|278.4|277.8|280.1|280|278|277.6|23336
1736496000000|2025-01-10 08:00:00|281.5|275.2|271.9|271.5|281.6|276.3|271.8|270.7|129772
1736496300000|2025-01-10 08:05:00|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.2|26002
1736496600000|2025-01-10 08:10:00|271.7|271.7|273.8|273|274.3|273.4|271.6|271.2|15955
1736496900000|2025-01-10 08:15:00|273.7|272.5|274.3|274|274.3|274|273|272.3|6281
1736497200000|2025-01-10 08:20:00|273.9|273.4|274.9|274.4|274.9|274.6|272.5|272|16936
1736497500000|2025-01-10 08:25:00|275|274.5|276|275.5|276.2|275.8|275|274.5|15536
1736497800000|2025-01-10 08:30:00|276.5|275.9|277|276.5|277.1|276.8|276.5|275.9|4998
1736498100000|2025-01-10 08:35:00|276.9|276.8|278.5|277.9|278.5|277.9|276.9|276.6|29283
1736498400000|2025-01-10 08:40:00|278.4|278.4|276.7|276.4|278.4|278.4|276.7|276.3|7450
1736498700000|2025-01-10 08:45:00|276.6|276.5|277.6|277.2|277.6|277.3|276.6|276.5|6086
1736499000000|2025-01-10 08:50:00|278.5|277.9|277.6|277.1|278.7|278|277.6|277|2631
1736499300000|2025-01-10 08:55:00|277.8|277.4|277.7|277.2|278.5|278.1|277.7|277.2|49670
1736499600000|2025-01-10 09:00:00|277.5|277.3|277.1|276.7|277.5|277.3|277.1|276.6|7774
1736499900000|2025-01-10 09:05:00|277.5|277.1|277.7|277.4|278|277.5|277.5|277.1|5062
1736500200000|2025-01-10 09:10:00|277.6|277.2|277.5|276.8|278|277.6|277.2|276.8|4628
1736500500000|2025-01-10 09:15:00|277.3|276.6|277|276.5|277.3|276.6|277|276.5|1468
1736500800000|2025-01-10 09:20:00|276.7|276.6|276.5|276.2|276.7|276.6|276.5|276.2|4051
1736501100000|2025-01-10 09:25:00|276.6|276.3|276.4|276.2|277.1|276.7|276.4|276.2|4536
1736501400000|2025-01-10 09:30:00|276.3|276|276.6|276.2|276.6|276.2|276.3|276|5186
1736501700000|2025-01-10 09:35:00|276.2|275.9|276.3|275.8|276.6|276.2|276.1|275.7|24193
1736502000000|2025-01-10 09:40:00|276.2|276|275.6|275.4|276.2|276|275.4|275|2556
1736502300000|2025-01-10 09:45:00|275.7|275.2|276.5|276.3|276.5|276.3|275.7|275.2|2360
1736502600000|2025-01-10 09:50:00|276.6|276.4|276.3|276|276.6|276.4|276.3|276|1404
1736502900000|2025-01-10 09:55:00|275.9|275.6|275.8|275.6|275.9|275.6|275.3|275|3646
1736503200000|2025-01-10 10:00:00|276.2|275.9|276.4|276.1|276.4|276.1|276.1|275.8|3728
1736503500000|2025-01-10 10:05:00|276.5|276|276.4|276.1|276.6|276.3|276.3|276|3618
1736503800000|2025-01-10 10:10:00|276.1|275.9|276|275.7|276.1|275.9|276|275.7|2708
1736504100000|2025-01-10 10:15:00|276.2|275.8|276.1|275.7|276.2|275.9|276.1|275.7|9801
1736504400000|2025-01-10 10:20:00|275.8|275.3|275.8|275.4|275.8|275.6|275.3|275|6739
1736504700000|2025-01-10 10:25:00|275.7|275.5|275.8|275.5|275.9|275.7|275.7|275.3|10426
1736505000000|2025-01-10 10:30:00|275.7|275.8|276.1|275.9|276.2|276|275.7|275.8|1805
1736505300000|2025-01-10 10:35:00|276.2|276|276.1|275.9|276.4|276.3|276.1|275.9|5198
1736505600000|2025-01-10 10:40:00|276|275.8|275.9|275.5|276|275.8|275.5|275.1|5590
1736505900000|2025-01-10 10:45:00|275.8|275.4|275.8|275.6|275.9|275.6|275.8|275.4|5426
1736506200000|2025-01-10 10:50:00|275.7|274.9|274.5|274.1|275.7|275.1|274.5|274|4636
1736506500000|2025-01-10 10:55:00|274.4|274|274.4|274.1|274.4|274.2|274.4|274|2614
1736506800000|2025-01-10 11:00:00|274.3|273.8|273.9|273.5|274.3|273.8|273.9|273.5|9201
1736507100000|2025-01-10 11:05:00||273.6||273.6||273.6||273.5|211
1736507400000|2025-01-10 11:10:00|273.5|273.1|273.4|273.2|273.5|273.3|273.3|273.1|247053
1736507700000|2025-01-10 11:15:00|273.3|273.1|273.8|273.5|273.8|273.7|273.3|273.1|3437
1736508000000|2025-01-10 11:20:00|273.7|273.3|273.5|273.4|273.7|273.5|273.5|273.3|7849
1736508300000|2025-01-10 11:25:00|273.6|273.5|273.8|273.6|273.8|273.6|273.6|273.4|18773
1736508600000|2025-01-10 11:30:00|273.9|273.7|273.7|273.2|273.9|273.7|273.7|273.2|1161
1736508900000|2025-01-10 11:35:00||273.3||273.3||273.3||273.3|12293
1736509200000|2025-01-10 11:40:00|273.6|273.4|273.4|273.1|273.6|273.4|273.4|273.1|6814
1736509500000|2025-01-10 11:45:00|273.2|273.2|273.5|273.3|273.6|273.3|273.2|273.2|3851
1736509800000|2025-01-10 11:50:00|273.4|273.4|272.2|272|273.7|273.6|272.2|272|4810
1736510100000|2025-01-10 11:55:00|272.1|271.9|272.7|272.4|272.8|272.5|272.1|271.8|6983
1736510400000|2025-01-10 12:00:00|272.8|272.5|272.8|272.4|272.9|272.7|272.8|272.4|5634
1736510700000|2025-01-10 12:05:00|272.9|272.5|273.2|272.9|273.3|273.1|272.8|272.5|4690
1736511000000|2025-01-10 12:10:00|273.4|273|273.4|273|273.4|273.2|273.4|272.9|1986
1736511300000|2025-01-10 12:15:00|274.1|273.1|274.4|274.1|274.4|274.1|274|273.1|7574
1736511600000|2025-01-10 12:20:00|274.5|274.2|274.2|273.8|274.6|274.4|274.2|273.8|3082
1736511900000|2025-01-10 12:25:00|274.1|273.6|273.8|273.5|274.1|273.6|273.8|273.5|2709
1736512200000|2025-01-10 12:30:00|273.9|273.6|274|273.8|274|273.9|273.9|273.6|2448
1736512500000|2025-01-10 12:35:00|274.1|273.9|274.1|273.8|274.1|274|274.1|273.7|1160
1736512800000|2025-01-10 12:40:00|274|273.5|273.8|273.5|274|273.6|273.7|273.5|4166
1736513100000|2025-01-10 12:45:00|273.7|273.7|274.3|274.1|274.3|274.1|273.7|273.5|9635
1736513400000|2025-01-10 12:50:00|274.5|274.3|275.6|275.2|275.6|275.2|274.5|274.2|7940
1736513700000|2025-01-10 12:55:00|275.5||275.5||275.5||275.5||1
1736514000000|2025-01-10 13:00:00|275.2|275|274.8|274.5|275.2|275|274.8|274.5|13888
1736514300000|2025-01-10 13:05:00|275.3|274.6|276.6|276.1|276.6|276.2|275.3|274.6|8014
1736514600000|2025-01-10 13:10:00|276.5|276|276.3|276|276.6|276.4|276.3|275.9|2865
1736514900000|2025-01-10 13:15:00|276.4|276.2|276.3|276.1|276.4|276.2|276.3|276|11177
1736515200000|2025-01-10 13:20:00|276.4|276.2|276.2|275.9|276.4|276.2|276.2|275.9|461
1736515500000|2025-01-10 13:25:00||276||276.1||276.1||275.9|6360
1736515800000|2025-01-10 13:30:00|276.1|275.9|274.3|273.6|276.1|275.9|274.3|273.6|16789
1736516100000|2025-01-10 13:35:00|274.2|273.5|274.1|273.9|274.6|274.5|273.8|273.5|4889
1736516400000|2025-01-10 13:40:00|274.2|274|275.1|274.7|275.1|274.7|273.6|273.5|5854
1736516700000|2025-01-10 13:45:00|274.8|274.3|276|275.7|276.1|275.8|274.8|274.3|2562
1736517000000|2025-01-10 13:50:00|276.4|276.1|276.9|276.6|277.2|276.9|276.4|276.1|2595
1736517300000|2025-01-10 13:55:00|277|276.5|277|276.8|277.1|276.8|276.9|276.5|8091
1736517600000|2025-01-10 14:00:00|277.1|276.9|277.4|277.1|277.4|277.2|277.1|276.9|4291
1736517900000|2025-01-10 14:05:00|277.5|277.2|277.7|277.3|277.7|277.6|277.3|277.1|11934
1736518200000|2025-01-10 14:10:00|277.9|277.4|278.6|278.3|278.7|278.3|277.9|277.3|6867
1736518500000|2025-01-10 14:15:00|278.5|278.4|278.8|278.4|278.8|278.7|278.5|278.4|2917
1736518800000|2025-01-10 14:20:00|278.9|278.5|278.8|278.5|278.9|278.6|278.8|278.4|19775
1736519100000|2025-01-10 14:25:00|278.7|278.6|278.7|278.4|278.8|278.6|278.2|278|9832
1736519400000|2025-01-10 14:30:00|278.6|278.3|277.9|277.7|278.6|278.4|277.7|277.6|6532
1736519700000|2025-01-10 14:35:00|277.8|277.6|277.6|277.4|277.8|277.6|277.2|277.1|28900
1736520000000|2025-01-10 14:40:00|277.8|277.6|278.8|278.6|279|278.6|277.8|277.5|10692
1736520300000|2025-01-10 14:45:00|278.9|278.7|280|279.7|280.2|279.8|278.9|278.6|6325
1736520600000|2025-01-10 14:50:00|279.9|279.8|280.4|280|281.4|281|279.9|279.8|23962
1736520900000|2025-01-10 14:55:00|280.3|280.1|279.9|279.1|280.3|280.1|279.9|279.1|5424
1736521200000|2025-01-10 15:00:00|279.8|278.7|278.9|278.5|279.8|278.8|278.3|277.9|4348
1736521500000|2025-01-10 15:05:00|279|278.7|279.1|278.6|279.6|279.3|278.9|278.4|4966
1736521800000|2025-01-10 15:10:00|279.2|279.1|278.2|277.8|279.2|279.1|278.2|277.8|7549
1736522100000|2025-01-10 15:15:00|277.9|277.9|277.2|277|277.9|277.9|276.9|276.5|11366
1736522400000|2025-01-10 15:20:00|277.5|277.2|278|277.7|278|277.8|277.4|277.2|5839
1736522700000|2025-01-10 15:25:00|277.9|278|279|278.8|279|278.8|277.9|278|9131
1736523000000|2025-01-10 15:30:00|278.8|278.4|279.5|279.3|279.6|279.4|278.7|278.3|8182
1736523300000|2025-01-10 15:35:00|279.6|279.5|279.2|279|279.6|279.5|279.2|279|9353
1736523600000|2025-01-10 15:40:00|279.1|278.8|278.6|278.3|279.3|279.1|278.6|278.3|13472
1736523900000|2025-01-10 15:45:00|278.5|278.2|278.8|278.5|279|278.9|278.4|278.2|6134
1736524200000|2025-01-10 15:50:00|278.7|278.4|278.5|278.3|278.7|278.5|278.4|278.3|12074
1736524500000|2025-01-10 15:55:00|278.4|278.2|278.3|278.1|278.4|278.3|278.1|278|13287
1736524800000|2025-01-10 16:00:00|278.2|277.7|277.5|277.3|278.2|277.8|277.4|277.3|11908
1736525100000|2025-01-10 16:05:00|277.6|277.5|277.6|277.4|277.8|277.6|277.4|277.2|9857
1736525400000|2025-01-10 16:10:00|277.5|277.2|277.6|277.5|277.7|277.6|277.2|277|27565
1736525700000|2025-01-10 16:15:00|277.7|277.4|277.2|277.1|277.7|277.6|277.1|277|68376
1736526000000|2025-01-10 16:20:00|277.1|277|277|276.9|277.2|277.1|277|276.9|13594
1736526300000|2025-01-10 16:25:00|277.1|277|276|275.2|278.5|278.4|275.7|275.2|57090
1736755200000|2025-01-13 08:00:00|281.2|275.4|279.6|278.2|281.2|278.2|277.5|275.1|26764
1736755500000|2025-01-13 08:05:00|281.7|279.5|281.6|280.3|281.7|280.4|280.2|279.5|8577
1736755800000|2025-01-13 08:10:00|280.6|280.1|280|279.4|281|280.4|280|279.3|5665
1736756100000|2025-01-13 08:15:00|279.7|279.5|281.5|281.1|282.2|281.6|279.7|279.5|16613
1736756400000|2025-01-13 08:20:00|281.3|281|280.1|279.5|281.3|281|280.1|279.4|4481
1736756700000|2025-01-13 08:25:00|280|279.7|280|279.5|280|279.7|280|279.5|10353
1736757000000|2025-01-13 08:30:00|280.4|280|280.2|279.6|280.4|280|279.8|279.4|11865
1736757300000|2025-01-13 08:35:00|280.4|279.9|279.7|279.3|280.7|280.3|279.7|279.3|8535
1736757600000|2025-01-13 08:40:00|279.5|278.9|279.3|279.2|279.5|279.2|278.9|278.3|7022
1736757900000|2025-01-13 08:45:00|279.1|278.4|277.7|277.2|279.1|278.4|277.3|277|5686
1736758200000|2025-01-13 08:50:00|277.3|276.6|276.6|276|277.4|277.1|276.6|276|14043
1736758500000|2025-01-13 08:55:00|276.4|275.9|276.7|276.3|276.8|276.5|276.3|275.8|2895
1736758800000|2025-01-13 09:00:00|276.4|275.7|275.8|275.4|276.4|275.8|275.8|275.4|4336
1736759100000|2025-01-13 09:05:00|275.9|275.6|278.2|277.7|278.2|277.7|275.9|275.5|14030
1736759400000|2025-01-13 09:10:00|277.7|277.3|278.7|278.3|279.5|278.9|277.7|277.3|75859
1736759700000|2025-01-13 09:15:00|278.6|278.1|278.1|277.6|278.7|278.1|277.8|277.2|4833
1736760000000|2025-01-13 09:20:00|277.6|277.3|277.5|277.1|277.6|277.3|277.3|277|1764
1736760300000|2025-01-13 09:25:00|277.4|277|277.3|276.9|277.4|277|277.2|276.6|7410
1736760600000|2025-01-13 09:30:00|277.4|277|277.4|277.2|277.4|277.2|277.4|276.9|6564
1736760900000|2025-01-13 09:35:00|277.3|277.1|276.6|276.3|277.3|277.1|276.6|276|44298
1736761200000|2025-01-13 09:40:00|276.4|275.8|275.8|275.3|276.4|275.8|275.8|275.1|1491
1736761500000|2025-01-13 09:45:00|275.5|275.4|275.5|275.1|275.5|275.6|275.5|275|34217
1736761800000|2025-01-13 09:50:00|275.6|275|273.9|273.7|275.6|275|273.7|273.4|26888
1736762100000|2025-01-13 09:55:00|274.2|273.9|274.7|274.3|275.1|274.9|274.2|273.9|5963
1736762400000|2025-01-13 10:00:00|274.6|274|274.3|273.9|274.6|274|274.1|273.8|3126
1736762700000|2025-01-13 10:05:00|274.2|273.8|273.5|273.1|274.2|273.8|273.4|273|7661
1736763000000|2025-01-13 10:10:00|273.2|273.2|273|272.6|273.6|273.5|273|272.6|8916
1736763300000|2025-01-13 10:15:00|272.5|272.3|272.7|272.3|273|272.9|272.5|272.3|6784
1736763600000|2025-01-13 10:20:00|272.6|272|272|271.6|272.6|272|271.9|271.5|12851
1736763900000|2025-01-13 10:25:00|||||||||3558
1736764200000|2025-01-13 10:30:00|271.8|271.5|271.5|271.3|271.8|271.6|271.4|271.2|13392
1736764500000|2025-01-13 10:35:00|271.4|271.1|270.9|270.5|271.5|271.3|270.8|270.4|24767
1736764800000|2025-01-13 10:40:00|270.8|270.9|272|271.7|272|271.7|270.8|270.9|4415
1736765100000|2025-01-13 10:45:00|272.3|272.2|272.4|271.8|272.7|272.5|272.3|271.8|15539
1736765400000|2025-01-13 10:50:00|272.3|271.7|271.8|271.6|272.3|271.7|271.6|271.5|11321
1736765700000|2025-01-13 10:55:00|271.6|271.4|271.6|271.4|271.6|271.4|271.5|271.4|1251
1736766000000|2025-01-13 11:00:00|271.5|271.3|271.6|271.3|271.6|271.3|271.5|271.2|6684
1736766300000|2025-01-13 11:05:00|271.5|271.2|272.1|271.8|272.1|271.9|271.4|271.2|5947
1736766600000|2025-01-13 11:10:00|272|271.7|271.2|271|272|271.7|271.2|271|5764
1736766900000|2025-01-13 11:15:00|271.1|270.9|271.7|271.5|271.7|271.5|271.1|270.9|7950
1736767200000|2025-01-13 11:20:00|||||||||965
1736767500000|2025-01-13 11:25:00|272|271.9|272|271.9|272|271.9|271.9|271.7|1927
1736767800000|2025-01-13 11:30:00|271.9|271.8|272.6|272.2|272.6|272.2|271.9|271.7|2089
1736768100000|2025-01-13 11:35:00|272.4|272.3|273.9|273.7|273.9|273.7|272.4|272.2|6514
1736768400000|2025-01-13 11:40:00|274|273.8|274.2|273.9|274.9|274.6|274|273.8|19255
1736768700000|2025-01-13 11:45:00|274.1|273.7|274|273.7|274.1|273.7|274|273.7|129
1736769000000|2025-01-13 11:50:00|273.9|273.6|273.9|273.6|273.9|273.8|273.7|273.3|3096
1736769300000|2025-01-13 11:55:00||273.3||273.3||273.3||273.3|366
1736769600000|2025-01-13 12:00:00|274.3|274.1|274.2|274|274.5|274.2|274.2|274|4904
1736769900000|2025-01-13 12:05:00|273.9|273.5|273.7|273.5|273.9|273.5|273.7|273.5|1252
1736770200000|2025-01-13 12:10:00|273.8|273.6|274.9|274.7|274.9|274.7|273.8|273.6|22864
1736770500000|2025-01-13 12:15:00|275.2|274.9|275.9|275.4|276|275.5|275.2|274.9|8055
1736770800000|2025-01-13 12:20:00|||||||||739
1736771100000|2025-01-13 12:25:00|275.8|275.3|275.4|275|275.8|275.3|275.4|275|14311
1736771400000|2025-01-13 12:30:00|275.6|275.5|275.7|275.4|275.7|275.6|275.5|275|3281
1736771700000|2025-01-13 12:35:00|275.9|275.6|275.9|275.6|275.9|275.6|275.9|275.6|1596
1736772000000|2025-01-13 12:40:00|275.8||275.9||275.9||275.8||3961
1736772300000|2025-01-13 12:45:00|275.8|275.5|276.4|276.1|276.4|276.1|275.6|275.4|10860
1736772600000|2025-01-13 12:50:00|276.3|276|275.9|275.7|276.4|276|275.8|275.5|5290
1736772900000|2025-01-13 12:55:00|275.7|275.5|276|275.8|276|275.8|275.7|275.5|6530
1736773200000|2025-01-13 13:00:00|275.9|275.5|275.8|275.5|275.9|275.5|275.8|275.5|729
1736773500000|2025-01-13 13:05:00|275.6|275.3|275.2|275|275.6|275.3|275.2|275|726
1736773800000|2025-01-13 13:10:00||274.9||275||275||274.9|3411
1736774100000|2025-01-13 13:15:00|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|2163
1736774400000|2025-01-13 13:20:00|275.4|275.3|275.8|275.6|275.8|275.7|275.4|275.3|1721
1736774700000|2025-01-13 13:25:00|275.5|275.4|276.3|276.2|276.3|276.2|275.5|275.4|2525
1736775000000|2025-01-13 13:30:00|276.4|276.1|276.7|276.6|276.7|276.6|276.4|276.1|2521
1736775300000|2025-01-13 13:35:00|276.8|276.9|277.1|276.9|277.1|276.9|276.8|276.9|19677
1736775600000|2025-01-13 13:40:00|277|276.8|276.2|275.9|277|276.9|275.6|275.5|27525
1736775900000|2025-01-13 13:45:00|276.5|276|276.6|276.1|276.6|276.4|276.5|276|15912
1736776200000|2025-01-13 13:50:00|||||||||10009
1736776500000|2025-01-13 13:55:00|276.3|275.9|276.2|275.9|276.3|275.9|276.2|275.9|674
1736776800000|2025-01-13 14:00:00||276||276||276||276|175
1736777100000|2025-01-13 14:05:00|276|275.8|275.9|275.8|276|275.8|275.9|275.8|3114
1736777400000|2025-01-13 14:10:00|276|275.9|275.9|275.7|276.2|276|275.8|275.7|4466
1736777700000|2025-01-13 14:15:00|||||||||440
1736778000000|2025-01-13 14:20:00|275.8||275.9||275.9||275.8||3725
1736778300000|2025-01-13 14:25:00|275.8|275.8|275.7|275.5|275.9|275.8|275.6|275.3|9195
1736778600000|2025-01-13 14:30:00|275.6|275.4|275.6|275.3|275.6|275.4|275.6|275.3|1479
1736778900000|2025-01-13 14:35:00|275.4|275.2|275.8|275.7|275.8|275.7|275.2|275.1|13084
1736779200000|2025-01-13 14:40:00|275.7|275.6|275.1|274.8|275.7|275.6|275|274.8|5374
1736779500000|2025-01-13 14:45:00|274.9|274.9|274.9|274.6|275|275|274.9|274.6|6735
1736779800000|2025-01-13 14:50:00|274.6|274.5|273.7|273.4|274.6|274.5|273.7|273.3|4643
1736780100000|2025-01-13 14:55:00|273.6|273.3|273.6|273.3|273.9|273.6|273.1|272.9|8921
1736780400000|2025-01-13 15:00:00|273.8|273.6|273.8|273.6|274.1|274|273.8|273.6|8179
1736780700000|2025-01-13 15:05:00|274.1|273.5|273.6|273.3|274.1|274|273.6|273.2|5400
1736781000000|2025-01-13 15:10:00|273.5|273.1|273|272.5|273.5|273.1|272.6|272.5|7835
1736781300000|2025-01-13 15:15:00|272.7|272.6|273.6|273.1|273.6|273.3|272.6|272.3|7100
1736781600000|2025-01-13 15:20:00|273.5|273|273|272.8|273.5|273|272.9|272.7|5775
1736781900000|2025-01-13 15:25:00|272.9|272.7|272.9|272.7|273|272.7|272.9|272.7|1149
1736782200000|2025-01-13 15:30:00|272.8|272.6|273.4|273.1|273.5|273.1|272.5|272.3|2776
1736782500000|2025-01-13 15:35:00|273.3|272.9|273.3|273.1|273.3|273.1|273|272.8|17090
1736782800000|2025-01-13 15:40:00|273.5|273.4|273|272.8|273.5|273.4|273|272.8|5250
1736783100000|2025-01-13 15:45:00|272.9|272.9|272.1|271.8|272.9|272.9|272.1|271.8|3679
1736783400000|2025-01-13 15:50:00|272|271.6|272.3|272.2|272.3|272.2|271.8|271.5|11054
1736783700000|2025-01-13 15:55:00|272.2|272.1|272.4|272.2|272.5|272.3|272.2|272.1|2737
1736784000000|2025-01-13 16:00:00|272.1|271.8|271.6|271.4|272.2|272|271.3|271.2|10070
1736784300000|2025-01-13 16:05:00|271.7|271.5|271.8|271.7|271.9|271.8|271.7|271.5|8577
1736784600000|2025-01-13 16:10:00|271.9|271.8|271.9|271.8|271.9|271.8|271.8|271.6|19996
1736784900000|2025-01-13 16:15:00|271.8|271.7|271.5|271.3|271.9|271.8|271.4|271.3|12256
1736785200000|2025-01-13 16:20:00|271.4|271.2|270.7|270.5|271.5|271.4|270.6|270.4|34144
1736785500000|2025-01-13 16:25:00|270.6|270.4|270.4|270.2|270.6|270.4|270.2|270.1|37727
1736841900000|2025-01-14 08:05:00|289.7|283.9|303.4|302.4|306.2|305.2|287.1|283.9|443693
1736842200000|2025-01-14 08:10:00|303.5|302.5|301.1|299.7|307.7|307.3|300|299.1|390813
1736842500000|2025-01-14 08:15:00|301.8|299.6|305|304.2|306.1|305|300.9|299.3|162210
1736842800000|2025-01-14 08:20:00|304.4|303.6|302.7|302.1|305|304.5|301.7|301.4|190911
1736843100000|2025-01-14 08:25:00|303.3|302.8|306|305.5|306.6|306.1|303.1|302.5|350720
1736843400000|2025-01-14 08:30:00|306.2|305.6|306|305.8|307.6|307.2|306|305.6|149906
1736843700000|2025-01-14 08:35:00|305.9|305.7|300.8|300.2|305.9|305.7|299|298|67739
1736844000000|2025-01-14 08:40:00|301.1|300.7|299.7|299.1|301.6|301.4|299.6|298.9|88338
1736844300000|2025-01-14 08:45:00|299.5|298.9|302.6|302.4|303.4|303.2|298.8|298|47600
1736844600000|2025-01-14 08:50:00|303|302.7|301.8|301.3|303.9|303.2|301.3|300.6|19788
1736844900000|2025-01-14 08:55:00|302.2|301.8|303.6|303|303.7|303.2|302.2|301.8|40218
1736845200000|2025-01-14 09:00:00|303.8|303.1|304.5|304|304.9|304.4|303.1|302.8|34850
1736845500000|2025-01-14 09:05:00|304.1|303.8|306.4|306|307.4|307.2|303.8|303.5|94409
1736845800000|2025-01-14 09:10:00|306.2|305.7|303.4|302.9|307.2|306.9|303.4|302.8|88240
1736846100000|2025-01-14 09:15:00|303|302.6|301.8|301.2|303|302.6|301.8|300.8|14006
1736846400000|2025-01-14 09:20:00|301.1|300.3|298.4|298|301.1|300.3|297.9|297.3|39352
1736846700000|2025-01-14 09:25:00|298.6|298.1|296|294.4|298.9|298.3|296|293.3|14866
1736847000000|2025-01-14 09:30:00|295.9|294.5|298.4|297.8|301.4|300.2|295.8|294.5|31279
1736847300000|2025-01-14 09:35:00|297.5|296.5|299.3|298.5|299.5|299|297.3|296.5|16082
1736847600000|2025-01-14 09:40:00|298.9|298.3|298.8|298.3|300.4|299.8|298.7|298.2|12974
1736847900000|2025-01-14 09:45:00|298.4|298|299.7|298.8|300.3|299.5|296.9|296|12652
1736848200000|2025-01-14 09:50:00|299|298.6|297.8|297.2|301.6|300.5|297.8|297.1|21708
1736848500000|2025-01-14 09:55:00|297.7|297.4|299|298.3|299.5|299|297.4|296.6|18202
1736848800000|2025-01-14 10:00:00|298.9|298|299.9|299.4|299.9|299.4|297.9|297.3|23600
1736849100000|2025-01-14 10:05:00|299.4|298.9|298.8|298.2|299.4|299|298.6|298.2|3765
1736849400000|2025-01-14 10:10:00|299.9|299.3|299.6|299.2|300|299.4|299.6|299|9220
1736849700000|2025-01-14 10:15:00|299.8|299.5|299.1|298.5|300.1|299.9|299.1|298.4|14292
1736850000000|2025-01-14 10:20:00|298.9|298.4|297.6|297.1|299.4|299.1|297.6|297.1|4023
1736850300000|2025-01-14 10:25:00|297.5|297|295.4|295|297.5|297|295.3|295|7012
1736850600000|2025-01-14 10:30:00|295.3|294.7|296.4|296|296.4|296|294.9|294.4|338646
1736850900000|2025-01-14 10:35:00|295.9|295.5|295.7|295.2|295.9|295.5|295.2|294.8|11474
1736851200000|2025-01-14 10:40:00|295.1|294.6|295.3|294.9|295.7|295.4|295|294.6|9347
1736851500000|2025-01-14 10:45:00|295.4|295|297|296.5|297|296.5|295.4|295|3812
1736851800000|2025-01-14 10:50:00|296.6|296.2|296|295.2|296.6|296.2|296|295.2|20692
1736852100000|2025-01-14 10:55:00|295.3|295|295.9|295.5|295.9|295.5|294.7|294.2|5846
1736852400000|2025-01-14 11:00:00|295.4|295|299|298.6|299|298.6|295.1|294.7|6417
1736852700000|2025-01-14 11:05:00|299.3|298.7|298.9|298.6|299.8|299.3|298.9|298.5|6817
1736853000000|2025-01-14 11:10:00|298.8|298.7|298.7|298.5|298.9|298.7|298.6|298.4|1201
1736853300000|2025-01-14 11:15:00|298.6|298.2|300.3|300|300.5|300.1|298.2|297.9|7879
1736853600000|2025-01-14 11:20:00|300.8|300.5|299.7|299.1|301.1|300.8|299.7|299.1|13835
1736853900000|2025-01-14 11:25:00|299.3|298.7|298.2|298|299.3|298.8|297.4|297.2|67282
1736854200000|2025-01-14 11:30:00|298.6|298.4|298.5|297.9|299.2|298.8|297.7|297.5|22205
1736854500000|2025-01-14 11:35:00|298.9|298|299|298.4|299|298.4|298.9|298|2067
1736854800000|2025-01-14 11:40:00|299.4|299.1|299.1|298.6|300|299.5|299|298.6|2708
1736855100000|2025-01-14 11:45:00|299|298|299.6|299.1|299.7|299.1|295.3|294.9|8554
1736855400000|2025-01-14 11:50:00|299.7|297.9|298.2|297.7|299.7|298.1|298.1|297.4|4511
1736855700000|2025-01-14 11:55:00|298.1|297.6|297.4|296.7|298.1|297.6|297.4|296.7|4404
1736856000000|2025-01-14 12:00:00|298|296.8|300.1|299.3|300.3|299.3|297.4|296.8|4673
1736856300000|2025-01-14 12:05:00|300|299.4|299.6|299|300|299.4|299.6|298.9|5773
1736856600000|2025-01-14 12:10:00|300.9|300.5|300.5|300.2|301|300.6|300.3|299.7|10259
1736856900000|2025-01-14 12:15:00|300.1|300.3|300.8|300.5|300.8|300.5|299.9|299.6|8538
1736857200000|2025-01-14 12:20:00|301|300.6|301.8|301.4|302.5|302|301|300.6|59766
1736857500000|2025-01-14 12:25:00|301.7|300.9|302.7|302.3|302.7|302.3|301.5|300.9|12981
1736857800000|2025-01-14 12:30:00|302.5|302.2|302.1|301.9|302.8|302.6|301.9|301.6|21683
1736858100000|2025-01-14 12:35:00|302.4|302|302.3|301.9|302.9|302.5|301.9|301.7|7120
1736858400000|2025-01-14 12:40:00|302.2|302|302.1|301.7|302.6|302.4|302.1|301.7|7481
1736858700000|2025-01-14 12:45:00|302|301.6|303|302.6|303|302.8|301.5|301.2|12771
1736859000000|2025-01-14 12:50:00|302.9|302.5|302.2|301.9|302.9|302.6|302.2|301.9|2829
1736859300000|2025-01-14 12:55:00|302.1|301.8|302.6|302.2|302.8|302.6|302|301.5|4635
1736859600000|2025-01-14 13:00:00|302.7|302.1|302.2|301.8|302.7|302.1|302.2|301.6|1056
1736859900000|2025-01-14 13:05:00|302.6|302.4|302.3|301.8|303.4|303.1|302.3|301.8|17748
1736860200000|2025-01-14 13:10:00|302.1|301.6|301.4|301.1|302.1|301.8|300.9|300.5|3984
1736860500000|2025-01-14 13:15:00|301.6|301.2|299.8|299.2|301.6|301.2|299.8|299.2|5010
1736860800000|2025-01-14 13:20:00|299.7|299.4|300.7|300.3|301.7|301.1|299.5|299.3|15582
1736861100000|2025-01-14 13:25:00|300|299.6|299.9|299.3|300.4|300|299.1|298.7|8585
1736861400000|2025-01-14 13:30:00|302.9|302|304|303.4|306.5|305.3|302.8|302|74891
1736861700000|2025-01-14 13:35:00|303.7|303|302.3|301.8|303.7|303.1|302.3|301.8|9955
1736862000000|2025-01-14 13:40:00|301.7|301.2|300.8|300.2|301.7|301.2|300.5|300|24657
1736862300000|2025-01-14 13:45:00|300.7|300.1|301.2|300.7|301.7|301.3|300.7|300|20421
1736862600000|2025-01-14 13:50:00|301.1|300.2|301|300.4|301.1|300.4|300.2|300|4257
1736862900000|2025-01-14 13:55:00|300.9|300.5|301.6|300.9|302.2|301.8|300.9|300.5|2755
1736863200000|2025-01-14 14:00:00|301.5|300.7|300.3|299.9|301.5|300.7|300|299.3|28471
1736863500000|2025-01-14 14:05:00|300|299.8|301.6|301.1|301.9|301.5|299.9|299.5|40845
1736863800000|2025-01-14 14:10:00|301.1|300.7|301|300.7|301.2|301|300.8|300.3|3639
1736864100000|2025-01-14 14:15:00|300.8|300.6|301.2|300.7|301.2|301|300.8|300.5|23164
1736864400000|2025-01-14 14:20:00|301.1|300.9|301.1|300.6|301.3|301.1|300.7|300.5|22116
1736864700000|2025-01-14 14:25:00|301.3|301|299.9|299.5|301.3|301.1|299.9|299.5|3821
1736865000000|2025-01-14 14:30:00|299.8|299.4|299.3|299|300|299.9|299.3|298.9|33068
1736865300000|2025-01-14 14:35:00|299.2|298.9|297.5|297.1|299.2|298.9|297.5|297.1|24438
1736865600000|2025-01-14 14:40:00|297.8|297.6|295.5|295.1|297.8|297.6|294.9|294.6|21725
1736865900000|2025-01-14 14:45:00|295.3|295|296.3|295.8|296.3|295.9|293.5|293|24123
1736866200000|2025-01-14 14:50:00|296.5|295.9|296.9|296.6|297|296.7|296.3|295.9|5926
1736866500000|2025-01-14 14:55:00|296.8|296.5|296|295.7|297.5|297.1|296|295.6|9590
1736866800000|2025-01-14 15:00:00|295.7|295.3|295.8|295.6|296|295.8|295.2|294.8|8534
1736867100000|2025-01-14 15:05:00|295.6|295.5|296.4|295.9|297|296.6|294.6|294.3|19272
1736867400000|2025-01-14 15:10:00|296.3|296|296.1|295.7|296.4|296.1|295.3|295.1|9598
1736867700000|2025-01-14 15:15:00|296|295|295.2|294.6|296|295.5|294.8|294.5|6727
1736868000000|2025-01-14 15:20:00|295.5|295.2|298.4|298.1|298.5|298.1|294.8|294.3|16508
1736868300000|2025-01-14 15:25:00|298.2|297.9|294.9|294.6|298.3|297.9|294.9|294.4|39246
1736868600000|2025-01-14 15:30:00|294.7|294.5|295.4|295.2|295.4|295.2|294.7|294.3|10020
1736868900000|2025-01-14 15:35:00|295.5|295.3|296.9|296.7|297.4|297.2|295.1|295|10331
1736869200000|2025-01-14 15:40:00|297.1|296.8|297.4|297.2|297.5|297.3|297.1|296.8|11995
1736869500000|2025-01-14 15:45:00|297.3|297.3|297|296.8|297.9|297.6|297|296.8|7898
1736869800000|2025-01-14 15:50:00|297.1|296.9|296.8|296.5|297.5|297.4|296.6|296.3|11221
1736870100000|2025-01-14 15:55:00|296.7|296.4|296.8|296.4|296.9|296.4|295.4|295.1|11550
1736870400000|2025-01-14 16:00:00|296.9|296.6|298.2|298|298.4|298.2|296.8|296.6|6986
1736870700000|2025-01-14 16:05:00|298.5|298.3|298.4|298.2|299.5|299.3|298.4|298.2|14121
1736871000000|2025-01-14 16:10:00|298.3|298.1|296.7|296.3|298.3|298.1|296.7|296.3|5209
1736871300000|2025-01-14 16:15:00|296.4|296.4|295.5|295|296.7|296.4|295.5|295|9295
1736871600000|2025-01-14 16:20:00|295.4|295.1|296.7|296.3|297.8|297.3|294.8|294.6|19588
1736871900000|2025-01-14 16:25:00|296.1|295.9|295|294.4|296.1|295.9|294.8|294.4|91987
1736928000000|2025-01-15 08:00:00|297.9|293.5|303.9|302.3|304.4|302.3|295.8|293.5|25937
1736928300000|2025-01-15 08:05:00|303.6|302.4|307.2|305.6|307.2|305.6|302.8|301.9|44088
1736928600000|2025-01-15 08:10:00|307.1|305.1|307|306|308.6|308.1|305.9|305.1|51270
1736928900000|2025-01-15 08:15:00|306.9|305.7|306.1|305.4|307|305.8|305.6|304.9|12627
1736929200000|2025-01-15 08:20:00|306|305.3|303.5|302.7|306|305.4|303.5|302.6|47819
1736929500000|2025-01-15 08:25:00|303.4|302.1|299.2|298.4|303.4|302.1|299.2|298.4|73063
1736929800000|2025-01-15 08:30:00|299.7|299|301.2|300.9|301.2|300.9|299.7|299|11777
1736930100000|2025-01-15 08:35:00|301.6|301|304.2|303.5|304.3|303.5|301.4|300.9|29364
1736930400000|2025-01-15 08:40:00|304.1|303.4|305.7|305|305.7|305|303.7|303.4|10925
1736930700000|2025-01-15 08:45:00|305.8|305.3|305.4|304.8|305.9|305.6|304.9|304.6|62474
1736931000000|2025-01-15 08:50:00|305.1|304.5|304.1|303.7|305.1|304.5|304.1|303.7|2987
1736931300000|2025-01-15 08:55:00|304.2|303.8|302.7|302.1|304.8|304.1|302.7|302.1|11705
1736931600000|2025-01-15 09:00:00|303.2|302.7|304.1|303.6|304.2|303.6|302.9|302.7|17095
1736931900000|2025-01-15 09:05:00|303.9|303.5|303.9|303.4|304.1|303.5|303.5|303.2|4335
1736932200000|2025-01-15 09:10:00|303.7|303.1|303.7|303.1|303.7|303.3|303.3|303|2831
1736932500000|2025-01-15 09:15:00|303.6|303.2|304.6|304.1|304.8|304.2|303.6|303.2|2923
1736932800000|2025-01-15 09:20:00|304.5|304.2|304.5|303.8|304.9|304.2|303.2|302.7|16210
1736933100000|2025-01-15 09:25:00|304.6|303.9|305.4|304.7|305.4|304.7|304.5|303.9|3556
1736933400000|2025-01-15 09:30:00|305.6|304.8|306.3|305.9|306.8|306.3|305|304.8|21839
1736933700000|2025-01-15 09:35:00|306.2|306.1|306.5|306.2|307.3|306.6|306.2|305.9|14314
1736934000000|2025-01-15 09:40:00|306.4|306|306.3|306|306.5|306.2|306|305.5|6940
1736934300000|2025-01-15 09:45:00|306.4|305.8|306.7|306.1|306.7|306.1|305|304.8|6514
1736934600000|2025-01-15 09:50:00|305.7|305.3|306|305.6|306.5|306.1|305.7|305.1|19067
1736934900000|2025-01-15 09:55:00|305.8|305.4|305.7|305.2|305.8|305.4|305.4|305.1|11449
1736935200000|2025-01-15 10:00:00|305.6|305.3|305.4|305.3|305.6|305.3|305.4|305.1|5605
1736935500000|2025-01-15 10:05:00|304.8|305.2|303.7|303.3|304.8|305.2|303.6|303.3|6729
1736935800000|2025-01-15 10:10:00|303.8|303.9|304.3|303.8|305.6|305.1|303.6|303.5|17078
1736936100000|2025-01-15 10:15:00||303.9||303.9||303.9||303.9|918
1736936400000|2025-01-15 10:20:00|304.6|304.3|305.2|304.7|305.2|304.7|304.6|304.3|5549
1736936700000|2025-01-15 10:25:00|305.3|305.2|305.4|305.1|305.6|305.3|305.3|305.1|13774
1736937000000|2025-01-15 10:30:00|305.3|305.2|305.6|305.4|305.6|305.5|305.3|305.2|1007
1736937300000|2025-01-15 10:35:00|305.5|305.3|305.1|304.8|305.5|305.3|304.9|304.5|10323
1736937600000|2025-01-15 10:40:00||304.9||304.9||304.9||304.9|2382
1736937900000|2025-01-15 10:45:00|305.3|305|305.3|305.1|305.5|305.2|305.1|304.9|12323
1736938200000|2025-01-15 10:50:00|305.2|305|304.5|303.9|305.2|305|304.4|303.8|17893
1736938500000|2025-01-15 10:55:00|304.2|304|303.8|303.5|304.2|304|303.8|303.3|84
1736938800000|2025-01-15 11:00:00|303.4|303.6|303.3|302.8|303.4|303.6|303.3|302.7|3939
1736939100000|2025-01-15 11:05:00|303.6|302.9|303.5|303.3|304.2|303.6|303.2|302.9|7577
1736939400000|2025-01-15 11:10:00|303.7|303.4|303.8|303.5|303.8|303.6|303.6|303.3|5525
1736939700000|2025-01-15 11:15:00|303.9|303.4|304.4|304|304.5|304|303.9|303.4|364
1736940000000|2025-01-15 11:20:00|304.3|303.8|304.2|303.9|304.3|303.9|303.9|303.6|3037
1736940300000|2025-01-15 11:25:00|304.1|304.1|304.7|304.2|304.8|304.3|304.1|304.1|2771
1736940600000|2025-01-15 11:30:00|304.8|304.4|304.5|304|304.8|304.4|304.3|304|945
1736940900000|2025-01-15 11:35:00|304.3|303.7|304|303.6|304.3|303.7|303.9|303.6|6002
1736941200000|2025-01-15 11:40:00||303.7||303.7||303.7||303.7|4970
1736941500000|2025-01-15 11:45:00|304.2|303.9|304.2|303.6|304.2|303.9|303.7|303.6|3226
1736941800000|2025-01-15 11:50:00|304.1|303.9|304.1|303.7|304.4|303.9|304.1|303.7|3362
1736942100000|2025-01-15 11:55:00|303.9|303.8|302.1|301.4|304.1|303.8|301.9|301.4|5613
1736942400000|2025-01-15 12:00:00|302|301.9|302|301.6|302.5|301.9|301.8|301.5|6910
1736942700000|2025-01-15 12:05:00|301.8|301.5|301.7|301.2|301.8|301.5|301.3|301.1|45452
1736943000000|2025-01-15 12:10:00|301.5|301.3|302.1|301.7|302.3|301.8|301.3|301|13961
1736943300000|2025-01-15 12:15:00|302.3|302|302|301.7|302.3|302.1|302|301.7|2313
1736943600000|2025-01-15 12:20:00|301.9|301.5|301.7|301.2|302|301.5|301.6|301.1|491
1736943900000|2025-01-15 12:25:00|301.8|301.1|302.5|302|302.5|302.1|301.8|301.1|10963
1736944200000|2025-01-15 12:30:00|302.4|301.9|302.5|302|302.5|302|302.3|301.9|7716
1736944500000|2025-01-15 12:35:00|302.9|302.3|302.7|302.1|302.9|302.3|302.5|302.1|1371
1736944800000|2025-01-15 12:40:00|302.6|302.2|302.7|302.2|302.7|302.2|302.6|302.2|984
1736945100000|2025-01-15 12:45:00|302.8|302.3|302.8|302.4|303.6|303.2|302.8|302.3|3455
1736945400000|2025-01-15 12:50:00|302.7||302.8||302.8||302.6||1091
1736945700000|2025-01-15 12:55:00|303.2|302.8|302.9|302.6|303.2|302.8|302.7|302.5|3663
1736946000000|2025-01-15 13:00:00|303|302.7|302.9|302.6|303.3|302.7|302.8|302.5|1405
1736946300000|2025-01-15 13:05:00|303.1|302.9|302.8|302.4|303.2|302.9|302.7|302.4|1133
1736946600000|2025-01-15 13:10:00|302.7|302.3|302.7|302.4|303.1|302.7|302.7|302.3|4183
1736946900000|2025-01-15 13:15:00|302.8|302.3|301.4|301|302.9|302.4|301.3|301|3352
1736947200000|2025-01-15 13:20:00|301.5|301.2|301.6|301.3|301.8|301.4|301.5|301.2|4097
1736947500000|2025-01-15 13:25:00|301.4|301.2|302.2|301.7|302.2|301.8|301.4|301.2|5704
1736947800000|2025-01-15 13:30:00|302.6|305.3|308.9|308.4|309.9|309.4|302.6|305.2|76277
1736948100000|2025-01-15 13:35:00|309.2|308.5|311.4|310.7|311.6|311.3|309.1|308.5|165166
1736948400000|2025-01-15 13:40:00|311.5|310.9|309.2|308.5|311.6|311|308.5|308.4|36526
1736948700000|2025-01-15 13:45:00|309.4|308.8|308.2|307.7|309.4|308.9|307.5|307.1|20221
1736949000000|2025-01-15 13:50:00|307.9|307.5|310.4|309.8|310.4|309.8|307.9|307.5|16581
1736949300000|2025-01-15 13:55:00|310.1|309.7|312.7|312.4|313.1|312.6|310.1|309.7|23517
1736949600000|2025-01-15 14:00:00|312.4|312.1|312.5|312|313|312.4|312.1|311.9|28751
1736949900000|2025-01-15 14:05:00|311.4|311.2|312.6|312|313|312.4|311.3|310.7|18630
1736950200000|2025-01-15 14:10:00|312.3|311.9|309.8|309.2|312.4|311.9|309.8|309.2|8486
1736950500000|2025-01-15 14:15:00|309.7|309.1|308.9|308.3|309.8|309.2|308.4|307.8|10316
1736950800000|2025-01-15 14:20:00|308.8|307.9|308.3|307.8|308.8|308|307.7|307.5|15281
1736951100000|2025-01-15 14:25:00|308.2|308|308.9|308.4|309.1|308.7|308.1|308|11269
1736951400000|2025-01-15 14:30:00|309|308.5|308.5|308.2|309|308.7|308.5|308.2|14357
1736951700000|2025-01-15 14:35:00|308.3|308.1|309.2|308.9|309.2|308.9|308.3|308.1|8049
1736952000000|2025-01-15 14:40:00|309.1|309|310.7|310.3|311.4|311|309.1|308.9|51716
1736952300000|2025-01-15 14:45:00|310.6|310.5|312.8|312.1|312.8|312.1|310.6|310.5|26401
1736952600000|2025-01-15 14:50:00|312.7|311.8|312.7|312.2|312.7|312.2|311.7|311.5|29051
1736952900000|2025-01-15 14:55:00|313.4|312.9|312.9|312.5|313.9|313.3|312.6|312.3|16864
1736953200000|2025-01-15 15:00:00|313|312.6|312.8|312.5|314|313.4|312.8|312.4|25643
1736953500000|2025-01-15 15:05:00|312.7|312.2|312.9|312.6|313.2|312.7|311.2|310.7|10526
1736953800000|2025-01-15 15:10:00|313.1|312.7|314.7|314.4|314.9|314.5|312.6|312.3|65611
1736954100000|2025-01-15 15:15:00|314.6|314.3|313.2|312.7|314.7|314.3|313.2|312.7|12743
1736954400000|2025-01-15 15:20:00|312.8|312.3|314.9|314.5|314.9|314.5|312.8|312.3|43199
1736954700000|2025-01-15 15:25:00|314.3|314.6|314.6|314.2|315.3|315|313.6|313.2|20908
1736955000000|2025-01-15 15:30:00|314.3|313.8|313.8|313.4|314.3|313.8|313.2|312.8|7701
1736955300000|2025-01-15 15:35:00|313.7|313|313|312.6|313.7|313.1|312.6|312|7584
1736955600000|2025-01-15 15:40:00|313.1|312.7|313.3|313|313.4|313.1|312.7|312.5|28147
1736955900000|2025-01-15 15:45:00|313.2|312.9|311.9|311.3|313.3|313.1|311.9|311.3|18639
1736956200000|2025-01-15 15:50:00|311.8|311.4|312.2|311.9|312.3|311.9|311.5|311.1|8765
1736956500000|2025-01-15 15:55:00|312.1|312.1|312.7|312.2|313.6|313.4|312.1|311.9|38120
1736956800000|2025-01-15 16:00:00|312.8|312.3|312.9|312.5|313|312.9|312.4|312|5802
1736957100000|2025-01-15 16:05:00|313.1|312.6|313.3|313.1|313.9|313.7|312.8|312.6|23712
1736957400000|2025-01-15 16:10:00|313.4|312.5|314|313.7|314.5|314.2|312.9|312.5|18580
1736957700000|2025-01-15 16:15:00|313.9|313.8|314.4|314.1|314.4|314.2|313.7|313.5|11448
1736958000000|2025-01-15 16:20:00|314.5|314.2|315.1|314.8|315.4|315.3|314.1|314|47956
1736958300000|2025-01-15 16:25:00|315|315|316.7|315.6|316.7|315.7|314.9|314.8|39601
1737014400000|2025-01-16 08:00:00|319.9|317.4|319.8|318.7|321.8|321|319.1|317.4|40076
1737014700000|2025-01-16 08:05:00|319.6|318.8|319.9|319.2|320.8|320.2|318.8|318.2|10842
1737015000000|2025-01-16 08:10:00|319.8|319|319.2|318.4|319.8|319.5|318.9|318.4|17391
1737015300000|2025-01-16 08:15:00|319.8|318.3|319.4|318.9|319.8|319|319.3|318.3|12838
1737015600000|2025-01-16 08:20:00|319.3|319|318.4|317.9|319.4|319.1|318.2|317.9|25980
1737015900000|2025-01-16 08:25:00|318.5|317.7|317.5|316.8|318.7|317.7|317.3|316.8|17966
1737016200000|2025-01-16 08:30:00|317.3|317|317.5|317.1|317.5|317.1|317.1|316.5|5498
1737016500000|2025-01-16 08:35:00|317.8|317.3|319.2|318.8|319.2|319.1|317.4|317.2|50696
1737016800000|2025-01-16 08:40:00|318.8|318.5|320.7|320.2|320.7|320.2|318.3|318|31593
1737017100000|2025-01-16 08:45:00|320.3|319.9|319.9|319.6|321.1|320.5|319.7|319.5|14445
1737017400000|2025-01-16 08:50:00|320.3|319.7|319.7|319.4|320.3|320.2|319.7|319.4|8647
1737017700000|2025-01-16 08:55:00|319.8|319|319.5|319.2|319.8|319.3|319.3|318.9|12865
1737018000000|2025-01-16 09:00:00|319.6|319.3|320.8|320.3|320.8|320.3|319.6|319.3|21388
1737018300000|2025-01-16 09:05:00|320.6|320.4|321.5|321.1|322|321.5|320.6|320.4|10481
1737018600000|2025-01-16 09:10:00|321.4|320.9|320.6|320|321.5|321.2|320.3|320|9710
1737018900000|2025-01-16 09:15:00|320.5|320.3|320.3|319.9|320.6|320.3|320|319.8|2747
1737019200000|2025-01-16 09:20:00|320.8|320|321.4|320.9|321.4|320.9|320.8|319.9|7489
1737019500000|2025-01-16 09:25:00|321.3|321.1|321.3|320.9|321.4|321.1|321.1|320.9|6709
1737019800000|2025-01-16 09:30:00|321.1|320.7|320.6|320.1|321.1|320.7|320.6|320|8359
1737020100000|2025-01-16 09:35:00|320.8|320.5|321.1|320.8|321.1|320.8|320.8|320.3|9780
1737020400000|2025-01-16 09:40:00|321|320.7|320.9|320.3|321|320.7|320.6|320.2|5856
1737020700000|2025-01-16 09:45:00|320.8|320.4|321|320.6|321|320.6|320.6|320.4|6154
1737021000000|2025-01-16 09:50:00|320.9|320.7|321.4|321.3|321.9|321.4|320.9|320.7|36003
1737021300000|2025-01-16 09:55:00|321.3|320.9|319.4|319|321.3|320.9|319.4|319|40717
1737021600000|2025-01-16 10:00:00|319.7|319.4|319.7|319.2|319.7|319.4|319.4|319|12656
1737021900000|2025-01-16 10:05:00|319.6|319.5|319.3|319.1|319.7|319.5|319.3|319.1|6611
1737022200000|2025-01-16 10:10:00|319.2|319.3|320.2|319.8|320.3|320.1|319.2|319.2|8414
1737022500000|2025-01-16 10:15:00|320|319.6|319.6|319.3|320.1|319.7|319.4|319|4021
1737022800000|2025-01-16 10:20:00|319.5|319.2|319.5|319.3|319.6|319.4|319.4|319.2|31591
1737023100000|2025-01-16 10:25:00|319.4|319.2|319.7|319.2|319.7|319.3|318.9|318.6|10603
1737023400000|2025-01-16 10:30:00|319.8|319.3|321.4|321.1|321.4|321.3|319.8|319.3|3770
1737023700000|2025-01-16 10:35:00|321.1|320.7|321|320.6|321.1|320.7|320.7|320.2|2455
1737024000000|2025-01-16 10:40:00|321.1|320.8|320.9|320.6|321.2|321|320.9|320.6|8498
1737024300000|2025-01-16 10:45:00|321|320.7|320.7|320.3|321.3|321.1|320.7|320.3|9437
1737024600000|2025-01-16 10:50:00|320.6|320.4|320.5|320.2|320.6|320.4|320.5|320.2|1562
1737024900000|2025-01-16 10:55:00|320.2|320|319.6|319.2|320.2|320|319.4|319.2|6723
1737025200000|2025-01-16 11:00:00|319.5|319|318.9|318.7|319.6|319.2|318.9|318.7|14619
1737025500000|2025-01-16 11:05:00|319|318.8|319.3|319|319.4|319.1|319|318.8|2613
1737025800000|2025-01-16 11:10:00|319.2|319.2|319.2|318.7|319.7|319.4|319.1|318.7|8343
1737026100000|2025-01-16 11:15:00|319.3|319|319.2|318.8|319.4|319|319.1|318.8|7928
1737026400000|2025-01-16 11:20:00|318.9|318.4|318.7|318.2|318.9|318.4|318.6|318.2|3363
1737026700000|2025-01-16 11:25:00|318.3|317.9|317|316.5|318.4|318.1|317|316.5|38500
1737027000000|2025-01-16 11:30:00|316.9|316|316.4|316|317|316.6|315.5|315.1|201475
1737027300000|2025-01-16 11:35:00|316|315.7|314.9|314.5|316.1|315.7|314.9|314.5|20381
1737027600000|2025-01-16 11:40:00|315.2|314.6|314.8|314.4|315.6|315.1|314.1|313.9|26318
1737027900000|2025-01-16 11:45:00|314.5|314.3|315.2|314.9|315.4|315.1|314.5|314.2|5428
1737028200000|2025-01-16 11:50:00|315.2|314.2|314.8|314.2|315.2|314.3|313.8|313.3|2051
1737028500000|2025-01-16 11:55:00|314.9|314.3|314.7|314.1|315.7|315|314.7|314.1|139
1737028800000|2025-01-16 12:00:00|314.8|314.2|315.5|314.9|316.7|316.4|314.7|314.1|1568
1737029100000|2025-01-16 12:05:00|315.4|314.8|315.3|314.4|315.5|314.9|315.3|314.4|0
1737029400000|2025-01-16 12:10:00|314.9|314.5|314.8|314.5|315|314.5|314.7|314.5|3598
1737029700000|2025-01-16 12:15:00|315.1|314.8|314.3|314|315.1|314.8|314.3|314|14410
1737030000000|2025-01-16 12:20:00|314.2|313.9|313.4|313.1|314.3|313.9|313.2|312.5|8667
1737030300000|2025-01-16 12:25:00|313.5|313.2|314.6|314|314.6|314|313.5|313.2|3650
1737030600000|2025-01-16 12:30:00|314.5|314.1|314.3|313.8|314.7|314.5|314|313.7|20372
1737030900000|2025-01-16 12:35:00|314|313.9|313.6|313.2|314.2|313.9|313.6|313.2|16494
1737031200000|2025-01-16 12:40:00|313.9|313.3|314.3|313.8|314.3|313.9|313.4|313.2|2648
1737031500000|2025-01-16 12:45:00|314.1|313.9|314.2|313.9|314.3|314|314.1|313.9|3068
1737031800000|2025-01-16 12:50:00|314.1|314.2|314.4|314.2|314.4|314.2|314.1|314.2|2035
1737032100000|2025-01-16 12:55:00|314.3|313.7|322|321.6|323|322.1|314|313.7|37129
1737032400000|2025-01-16 13:00:00|321.4|320.8|318.8|318.4|322.6|322|318.8|318.2|39717
1737032700000|2025-01-16 13:05:00|318.9|317|318.9|318.2|319.9|319.2|316.5|316.1|51616
1737033000000|2025-01-16 13:10:00|318.8|318.3|323.3|322.3|323.3|322.3|318.5|317.7|64395
1737033300000|2025-01-16 13:15:00|323.2|323.1|323.3|322.6|324.4|323.4|323|322.2|27892
1737033600000|2025-01-16 13:20:00|323.1|322.5|321.1|320.4|323.1|322.5|321.1|320.3|14614
1737033900000|2025-01-16 13:25:00|321|320.5|321.6|320.7|322.3|321.4|320.9|320.5|13493
1737034200000|2025-01-16 13:30:00|323.4|321.1|321.4|320.7|323.4|321.2|321.3|320.7|11181
1737034500000|2025-01-16 13:35:00|322.2|321.4|321.8|321.2|322.3|321.5|321.7|321.2|7046
1737034800000|2025-01-16 13:40:00|321.7|320.9|324|323.5|324|323.5|321.2|320.9|22955
1737035100000|2025-01-16 13:45:00|324.1|323.8|323.1|322.4|324.7|324.2|323|322.4|132301
1737035400000|2025-01-16 13:50:00|323.3|322.5|323.4|322.9|324|323.5|321.5|321.1|272816
1737035700000|2025-01-16 13:55:00|323.6|323|323.9|323.4|323.9|323.4|323.6|323|2005
1737036000000|2025-01-16 14:00:00|323.6|323.5|322.7|322.3|323.8|323.5|322.6|322.3|103593
1737036300000|2025-01-16 14:05:00|322.8|322.5|325|324.6|325.4|324.9|322.8|322.5|61233
1737036600000|2025-01-16 14:10:00|324.9|325|326.2|325.8|326.5|325.8|324.8|324.7|65281
1737036900000|2025-01-16 14:15:00|326.1|325.7|325.5|325.3|326.4|326|325.3|325.2|31639
1737037200000|2025-01-16 14:20:00|325.4|325.1|325.8|325.4|326.6|326.3|325.2|324.9|125846
1737037500000|2025-01-16 14:25:00|325.4|325.1|324.9|324.4|325.4|325.1|324.8|324.2|15854
1737037800000|2025-01-16 14:30:00|325|324.5|324.7|324.5|325.5|325.1|324.7|324.5|17858
1737038100000|2025-01-16 14:35:00|324.4|324.3|324.5|324.1|325.3|325|324.4|324.1|21179
1737038400000|2025-01-16 14:40:00|324.7|324.4|323.4|323|324.8|324.4|323.2|322.9|11546
1737038700000|2025-01-16 14:45:00|323.5|323.3|323.4|323.2|324|323.9|323.4|323.2|24553
1737039000000|2025-01-16 14:50:00|323.5|322.9|322.3|322|323.5|322.9|322.3|322|7591
1737039300000|2025-01-16 14:55:00|322.2|322.1|322.2|321.7|322.2|322.1|322|321.7|11953
1737039600000|2025-01-16 15:00:00|322|321.5|321.9|321.6|322.1|321.9|321.7|321.5|17275
1737039900000|2025-01-16 15:05:00|322.3|322.1|322.8|322.4|323|322.8|322.3|322.1|4781
1737040200000|2025-01-16 15:10:00|322.7|322.5|322.4|322.1|322.7|322.5|322.3|322.1|2160
1737040500000|2025-01-16 15:15:00|322.3|322.4|323|322.7|323.4|323.2|322.3|322.4|6711
1737040800000|2025-01-16 15:20:00|322.9|322.6|323.5|323.2|323.5|323.2|322.8|322.6|2648
1737041100000|2025-01-16 15:25:00|323.4|323.1|323.2|322.8|323.5|323.2|322.7|322.5|8013
1737041400000|2025-01-16 15:30:00|323.5|323.2|324.4|323.8|325.3|324.9|323.5|323.2|7329
1737041700000|2025-01-16 15:35:00|324.3|323.9|324|323.8|324.3|323.9|323.8|323.7|17062
1737042000000|2025-01-16 15:40:00|323.9|323.7|324.7|324.5|325|324.6|323.9|323.7|6940
1737042300000|2025-01-16 15:45:00|324.6|324.4|324.2|324|324.7|324.4|324.1|324|7379
1737042600000|2025-01-16 15:50:00|324.3|324.2|323.8|323.5|324.3|324.2|323.7|323.5|17811
1737042900000|2025-01-16 15:55:00|323.9|323.7|322.9|322.5|324.1|323.8|322.8|322.5|17559
1737043200000|2025-01-16 16:00:00|322.8|322.6|323.2|323.1|323.6|323.2|322.8|322.5|8693
1737043500000|2025-01-16 16:05:00|323.4|322.9|323.4|323.1|323.4|323.1|322.9|322.6|3979
1737043800000|2025-01-16 16:10:00|323.3|323.2|323.2|323.1|323.6|323.5|323.2|323|10077
1737044100000|2025-01-16 16:15:00|323.1|323|324.6|324.3|324.9|324.5|323|322.8|17553
1737044400000|2025-01-16 16:20:00|324.5|324.4|324.4|324.2|324.8|324.7|324.2|324|22954
1737044700000|2025-01-16 16:25:00|324.3|324.1|325.6|325|326.2|326|324.2|324.1|92177
1737100800000|2025-01-17 08:00:00|324.1|319.1|327.7|326|327.7|326|323.9|319.1|45552
1737101100000|2025-01-17 08:05:00|327.6|325.7|325.3|324.2|327.6|326|325.1|323.5|9931
1737101400000|2025-01-17 08:10:00|325.2|324.3|324.1|323.6|325.2|324.3|324.1|323.5|3457
1737101700000|2025-01-17 08:15:00|324.4|323.9|324.6|323.6|325.7|325.2|324.4|323.6|8823
1737102000000|2025-01-17 08:20:00|324.4|323.4|324.5|323.7|324.8|323.7|324|323.4|3659
1737102300000|2025-01-17 08:25:00|325.6|323.6|325|324.8|325.6|325.1|325|323.6|17294
1737102600000|2025-01-17 08:30:00|325.3|324.5|326.7|326.1|327.1|326.2|325.3|324.5|5550
1737102900000|2025-01-17 08:35:00|326.6|326.5|327.2|326.6|327.2|326.6|326.6|326.5|7251
1737103200000|2025-01-17 08:40:00|327|326.2|325.3|325|327|326.2|325.3|325|2729
1737103500000|2025-01-17 08:45:00|325.2|324.7|325.1|324.9|325.3|324.9|324.9|324.5|3669
1737103800000|2025-01-17 08:50:00|325.3|324.8|325.2|324.8|325.3|324.8|325.2|324.6|1315
1737104100000|2025-01-17 08:55:00|325.1|324.9|325.6|324.9|325.6|324.9|325.1|324.9|18512
1737104400000|2025-01-17 09:00:00|326.2|325|326.2|325.4|326.2|325.4|326.2|325|16008
1737104700000|2025-01-17 09:05:00|326.8|325.5|326.6|326.1|327.3|326.7|326.6|325.5|5902
1737105000000|2025-01-17 09:10:00|327.2|326.4|327.2|326.6|327.2|326.6|327.2|326.4|9419
1737105300000|2025-01-17 09:15:00|327.3|326.7|326.9|326.3|327.5|327|326.9|326.3|2007
1737105600000|2025-01-17 09:20:00|326.8|326.2|326|325.7|326.8|326.2|326|325.7|2989
1737105900000|2025-01-17 09:25:00|325.9|325.6|325.9|325|326|325.6|325.7|325|3627
1737106200000|2025-01-17 09:30:00|325.8|325.1|325.8|325.1|325.9|325.4|325.7|325.1|764
1737106500000|2025-01-17 09:35:00|325.7|325.2|325.7|325.1|325.7|325.2|325.7|325.1|3698
1737106800000|2025-01-17 09:40:00|325.6|325.4|325.8|325.2|325.9|325.5|325.5|325.2|2506
1737107100000|2025-01-17 09:45:00|325.7|324.9|325.6|324.9|325.8|324.9|325.4|324.9|10651
1737107400000|2025-01-17 09:50:00|325.5|324.7|324.7|324.3|325.5|324.7|324.7|324.3|3218
1737107700000|2025-01-17 09:55:00|324.8|324|324.8|324.3|324.8|324.4|324.5|324|11846
1737108000000|2025-01-17 10:00:00|324.7|324.2|325.1|324.7|325.3|324.7|324.6|324.2|21431
1737108300000|2025-01-17 10:05:00|325.3|324.8|326.1|325.7|326.1|325.8|325.3|324.8|11092
1737108600000|2025-01-17 10:10:00|326|325.5|326.1|325.5|326.1|325.6|326|325.5|5125
1737108900000|2025-01-17 10:15:00|326|325.6|325.9|325.6|326.1|325.6|325.9|325.5|3162
1737109200000|2025-01-17 10:20:00|325.8|325.4|324.7|324.4|325.8|325.4|324.5|324.3|5797
1737109500000|2025-01-17 10:25:00||324.3||324.3||324.3||324.3|1055
1737109800000|2025-01-17 10:30:00|324.8|324.5|323.9|323.5|324.9|324.6|323.7|323.4|41817
1737110100000|2025-01-17 10:35:00|323.8|323.4|323.9|323.4|324.2|323.8|323.8|323.4|2541
1737110400000|2025-01-17 10:40:00|323.8|323.2|323.5|323.1|323.8|323.2|323.4|323.1|4943
1737110700000|2025-01-17 10:45:00|323.8|323.4|323.7|323.3|323.9|323.5|323.7|323.2|8317
1737111000000|2025-01-17 10:50:00|323.4|323|323.8|323.6|324.2|323.9|323|322.9|7168
1737111300000|2025-01-17 10:55:00|323.9|323.5|324.2|324.1|324.5|324.1|323.4|323.2|10025
1737111600000|2025-01-17 11:00:00|324.5|324.4|324.4|324|325.4|324.9|324.1|323.7|15537
1737111900000|2025-01-17 11:05:00|324.5|324.1|324.6|324.3|324.6|324.3|324.5|324.1|411
1737112200000|2025-01-17 11:10:00||324.1||324.3||324.3||324.1|1092
1737112500000|2025-01-17 11:15:00|324.8|324.4|325.4|324.9|325.5|324.9|324.7|324.4|2260
1737112800000|2025-01-17 11:20:00|325.3|324.8|325.3|325|325.3|325.1|325.2|324.8|1486
1737113100000|2025-01-17 11:25:00||324.9||324.9||324.9||324.9|8043
1737113400000|2025-01-17 11:30:00|325.4|325.2|325.3|324.8|325.4|325.2|325.1|324.8|2842
1737113700000|2025-01-17 11:35:00|324.6|324.9|323.9|323.5|324.6|324.9|323.9|323.5|3062
1737114000000|2025-01-17 11:40:00|323.7|323.2|323.4|323|323.7|323.7|323.4|323|4584
1737114300000|2025-01-17 11:45:00|323.2|323.1|322.4|322|323.5|323.2|322.2|321.8|6468
1737114600000|2025-01-17 11:50:00|322.5|322.3|322.6|322.3|322.6|322.4|322.5|322.1|8948
1737114900000|2025-01-17 11:55:00|322.2|322|321.9|321.4|322.3|322|321.6|321|10569
1737115200000|2025-01-17 12:00:00|322.2|321.8|321.9|321.5|322.6|322.2|321.9|321.5|4797
1737115500000|2025-01-17 12:05:00|321.8|321.8|322.6|322.2|322.7|322.2|321.8|321.8|2637
1737115800000|2025-01-17 12:10:00|323|322.3|323.1|322.8|324.1|323.6|322.7|322.3|5357
1737116100000|2025-01-17 12:15:00|323.4|323|323.5|323.1|323.5|323.1|323.4|323|2194
1737116400000|2025-01-17 12:20:00|323.4|322.9|324.3|323.6|324.3|323.6|323.3|322.9|1810
1737116700000|2025-01-17 12:25:00|324.8|324.1|324.5|324.1|324.9|324.6|324.5|324.1|4338
1737117000000|2025-01-17 12:30:00|324.4|323.9|324|323.8|324.4|323.9|323.9|323.6|2244
1737117300000|2025-01-17 12:35:00|323.7|323.9|323.5|323.2|323.7|323.9|323.5|323.1|1322
1737117600000|2025-01-17 12:40:00|323.2|322.9|323.4|323.1|323.6|323.3|323.2|322.9|4763
1737117900000|2025-01-17 12:45:00|323.2|323|323.1|322.7|323.4|323|322.9|322.6|2378
1737118200000|2025-01-17 12:50:00|323|322.6|323.4|322.9|323.4|323.1|323|322.6|4603
1737118500000|2025-01-17 12:55:00|323.3|323|323.2|322.9|323.4|323.1|323.2|322.8|1683
1737118800000|2025-01-17 13:00:00|323.4|323|323.2|322.8|323.4|323|322.9|322.7|2893
1737119100000|2025-01-17 13:05:00|323.1|322.9|323.1|322.8|323.1|322.9|323.1|322.8|6924
1737119400000|2025-01-17 13:10:00|323.4|322.9|323.9|323.5|323.9|323.5|323.4|322.9|5542
1737119700000|2025-01-17 13:15:00|324.1|323.7|323.5|323.2|324.1|323.7|323.5|323.2|1396
1737120000000|2025-01-17 13:20:00|323.4|323.3|323.8|323.3|323.8|323.3|323.4|323.3|2302
1737120300000|2025-01-17 13:25:00|323.7|323.4|323.6|323.1|323.7|323.4|323.6|323.1|8200
1737120600000|2025-01-17 13:30:00|323.5|322.1|323.1|322.5|323.5|322.5|322.4|322|2941
1737120900000|2025-01-17 13:35:00|322.5|322.6|322.2|321.7|322.7|322.6|322|321.7|4901
1737121200000|2025-01-17 13:40:00|322.1|321.8|322|321.8|322.3|322|322|321.7|2052
1737121500000|2025-01-17 13:45:00|322.1|321.6|321.7|321.4|322.2|321.6|321.6|321.3|4889
1737121800000|2025-01-17 13:50:00|321.8|321.3|320.1|319.4|321.8|321.3|320.1|319.4|14502
1737122100000|2025-01-17 13:55:00|320|319.3|320.3|320.1|320.6|320.3|320|319.3|5191
1737122400000|2025-01-17 14:00:00|320.5|320.2|320.3|320|320.6|320.2|320.2|320|11349
1737122700000|2025-01-17 14:05:00|321.3|319.9|323.7|323|323.7|323|321|319.9|57211
1737123000000|2025-01-17 14:10:00|324.6|323.1|324.5|324|324.9|324.4|324.2|323.1|8884
1737123300000|2025-01-17 14:15:00|324.4|324.1|325.9|325.5|325.9|325.5|324.4|324|7512
1737123600000|2025-01-17 14:20:00|326|325.3|325|324.7|326|325.7|325|324.7|5149
1737123900000|2025-01-17 14:25:00|324.9|324.3|324|323.8|324.9|324.3|323.9|323.7|8617
1737124200000|2025-01-17 14:30:00|324.1|323.7|323.9|323.6|324.2|323.7|323.4|322.8|12101
1737124500000|2025-01-17 14:35:00|324.2|323.7|324.6|324.4|324.6|324.4|324.2|323.5|11274
1737124800000|2025-01-17 14:40:00|324.7|324.5|324.8|324.4|325.4|325|324.6|324.4|2161
1737125100000|2025-01-17 14:45:00|324.7|324.3|324.4|324.2|324.7|324.4|324.3|324.2|2417
1737125400000|2025-01-17 14:50:00|324.3|324.1|323.5|323.2|324.3|324.1|323.5|323.2|8551
1737125700000|2025-01-17 14:55:00|323.2|323.1|324.4|324.1|324.4|324.1|323.1|322.8|9925
1737126000000|2025-01-17 15:00:00|325.2|324.2|324.9|324.6|325.2|324.9|324.9|324.2|4348
1737126300000|2025-01-17 15:05:00|325.2|324.7|325.4|325|326.1|325.9|325.2|324.7|7967
1737126600000|2025-01-17 15:10:00|325|324.7|324.1|323.7|325.2|324.7|324.1|323.7|4172
1737126900000|2025-01-17 15:15:00|324.3|324|324.8|324.2|324.9|324.4|324.3|324|10028
1737127200000|2025-01-17 15:20:00|324.6|324.1|325.4|325|325.4|325|324.3|324.1|2842
1737127500000|2025-01-17 15:25:00|325.1|324.9|324.7|324.5|325.1|324.9|324.5|324|11484
1737127800000|2025-01-17 15:30:00|324.8|324.4|325.5|324.8|325.5|324.9|324.7|324.4|1966
1737128100000|2025-01-17 15:35:00|325.4|324.9|325|324.8|325.4|324.9|325|324.7|14869
1737128400000|2025-01-17 15:40:00|324.9|324.7|325|324.7|325|324.7|324.4|324.3|10703
1737128700000|2025-01-17 15:45:00|325.1|324.9|325.7|325.3|326|325.6|325|324.7|8148
1737129000000|2025-01-17 15:50:00|325.3|325.2|326|325.8|326|325.8|325.3|325.2|82279
1737129300000|2025-01-17 15:55:00|325.9|325.6|325.4|325|326|325.7|325.1|325|10052
1737129600000|2025-01-17 16:00:00|325.6|325.4|325.6|325.4|325.6|325.4|325.5|325.4|6418
1737129900000|2025-01-17 16:05:00|325.5|325.3|325.4|325.1|325.5|325.3|325.4|325.1|5065
1737130200000|2025-01-17 16:10:00|325.1|324.8|325.4|325.1|325.8|325.5|325.1|324.8|19498
1737130500000|2025-01-17 16:15:00|325.3|325.2|325.3|325.1|325.4|325.2|325.3|325.1|26142
1737130800000|2025-01-17 16:20:00|325.1|325.2|325.1|324.9|325.4|325.2|324.8|324.7|9849
1737131100000|2025-01-17 16:25:00|325|325|325.2|324.8|325.2|325|324.5|324.4|13145
1737360000000|2025-01-20 08:00:00|327.2|323.6|325.8|323.8|327.2|323.8|323.4|322.4|8409
1737360300000|2025-01-20 08:05:00|325.7|324.3|323.7|323.4|325.7|324.3|323.7|323.4|5611
1737360600000|2025-01-20 08:10:00|323.8|322.6|323.8|323|324|323|323.6|322.6|16254
1737360900000|2025-01-20 08:15:00|323.7|321.8|324.3|323.5|324.3|323.5|322.3|321.5|7094
1737361200000|2025-01-20 08:20:00|324.7|323.6|324.6|324.1|324.7|324.1|324.6|323.6|16837
1737361500000|2025-01-20 08:25:00|324.2|323.7|323.2|322.5|324.2|323.9|323|322.4|4058
1737361800000|2025-01-20 08:30:00|323.6|322.6|323.7|323.3|323.7|323.4|323.6|322.6|6592
1737362100000|2025-01-20 08:35:00|323.5|323.1|323.1|322.5|323.5|323.1|322.9|322.2|5982
1737362400000|2025-01-20 08:40:00|323|322.6|323.6|322.8|323.6|322.8|322|321.4|79704
1737362700000|2025-01-20 08:45:00|323.5|322.9|323.2|322.6|324.1|323.5|323.1|322.6|1530
1737363000000|2025-01-20 08:50:00|323.1|322.2|322.7|322.3|323.1|322.3|321.5|321|45758
1737363300000|2025-01-20 08:55:00|323|322.6|322.4|322.3|323|322.9|322.4|322.2|6072
1737363600000|2025-01-20 09:00:00|322.6|322.2|323|322.7|323|322.7|322.4|322|7471
1737363900000|2025-01-20 09:05:00|322.9|322.8|322.5|322.3|323|322.9|322.5|322.3|7182
1737364200000|2025-01-20 09:10:00|322.4|322.1|322.5|322.1|322.7|322.4|322.3|322.1|1495
1737364500000|2025-01-20 09:15:00|321.8|321.6|321.5|321.2|321.8|321.6|321.5|320.9|2996
1737364800000|2025-01-20 09:20:00|321.6|321.4|321.6|321.2|321.6|321.4|321.1|320.5|8106
1737365100000|2025-01-20 09:25:00|321.3|320.8|320.9|320.4|321.3|320.8|320.2|319.7|3165
1737365400000|2025-01-20 09:30:00|320.8|320|320.6|320|320.8|320.3|320.5|320|14696
1737365700000|2025-01-20 09:35:00|320.5|319.8|320.6|320.1|320.6|320.1|320.2|319.8|7096
1737366000000|2025-01-20 09:40:00|320.5|320.4|320.8|320.4|320.8|320.5|320.5|320.4|5194
1737366300000|2025-01-20 09:45:00|320.9|320.5|320.9|320.5|320.9|320.5|320.9|320.5|27258
1737366600000|2025-01-20 09:50:00|321|320.6|321.5|321|321.7|321.1|321|320.6|1972
1737366900000|2025-01-20 09:55:00|321.4|321.1|321.6|321.1|321.6|321.1|321|320.8|3149
1737367200000|2025-01-20 10:00:00|321.5|321|322.4|321.9|322.4|321.9|321|320.7|2170
1737367500000|2025-01-20 10:05:00|322.3|322.1|322.6|322.1|322.6|322.2|322.1|321.7|4530
1737367800000|2025-01-20 10:10:00|322.4||322.4||322.4||322.4||3746
1737368100000|2025-01-20 10:15:00|322.6|322.3|322.7|322.1|322.9|322.6|322.4|322.1|8049
1737368400000|2025-01-20 10:20:00|322.6|322.2|322.3|322.1|322.6|322.3|322.3|322.1|2267
1737368700000|2025-01-20 10:25:00|322.2|322|322.2|321.8|322.2|322|322.1|321.8|5277
1737369000000|2025-01-20 10:30:00|322.1|322|322.7|322.3|322.8|322.4|322.1|321.9|905
1737369300000|2025-01-20 10:35:00|322.6|322.4|322.6|322.4|322.6|322.4|322.5|322.4|3592
1737369600000|2025-01-20 10:40:00|322.5|322.3|322.4|322.2|322.5|322.3|322.4|322.2|908
1737369900000|2025-01-20 10:45:00|322.9|322.5|323.7|323.4|323.7|323.5|322.9|322.5|2764
1737370200000|2025-01-20 10:50:00|323.6|323.3|323.6|323.3|323.6|323.3|323.6|323.3|741
1737370500000|2025-01-20 10:55:00|324|323.6|324|323.6|324|323.7|323.8|323.6|5117
1737370800000|2025-01-20 11:00:00|324.1|323.9|323.7|323.2|324.2|324|323.6|323.2|3104
1737371100000|2025-01-20 11:05:00|323.6||323.5||323.6||323.5||48
1737371400000|2025-01-20 11:10:00|323.6|323.3|324|323.5|324|323.5|323.5|323.2|900
1737371700000|2025-01-20 11:15:00|324.1|323.6|324.1|323.8|324.3|324|324|323.6|157
1737372000000|2025-01-20 11:20:00|323.9|323.6|323.9|323.7|323.9|323.8|323.8|323.5|2736
1737372300000|2025-01-20 11:25:00|323.8|323.5|323.8|323.6|323.8|323.6|323.8|323.5|1916
1737372600000|2025-01-20 11:30:00|323.9|323.7|323.9|323.6|324|323.7|323.9|323.6|354
1737372900000|2025-01-20 11:35:00|324.1|323.7|325.7|325.2|325.8|325.2|324|323.7|3168
1737373200000|2025-01-20 11:40:00|325.3|324.8|324.6|324.2|325.3|324.9|324.5|324.2|17146
1737373500000|2025-01-20 11:45:00|324.5|324.4|324.5|324.2|324.6|324.4|324.4|324.2|2434
1737373800000|2025-01-20 11:50:00|324.6|324.4|324.6|324.3|325.2|324.8|324.6|324.3|4660
1737374100000|2025-01-20 11:55:00|324.7|324.4|325.1|324.6|325.1|324.6|324.7|324.4|4376
1737374400000|2025-01-20 12:00:00|325.2|324.8|324.9|324.6|325.2|324.8|324.9|324.6|1094
1737374700000|2025-01-20 12:05:00|325.1|324.9|325|324.7|325.1|324.9|325|324.6|3544
1737375000000|2025-01-20 12:10:00|324.4|323.9|324.2|323.7|324.4|324.1|323.7|323.5|3399
1737375300000|2025-01-20 12:15:00|324.3|324|324.4|324.1|325.3|324.7|324.3|324|4746
1737375600000|2025-01-20 12:20:00|324.2|323.9|324.3|324|324.4|324.1|323.8|323.7|1286
1737375900000|2025-01-20 12:25:00|324.2|323.8|324.1|323.7|324.2|324|323.9|323.7|15456
1737376200000|2025-01-20 12:30:00|324|323.8|324|323.8|324.1|323.9|324|323.7|1643
1737376500000|2025-01-20 12:35:00|323.8|323.7|323.6|323.3|324.3|323.8|323.6|323.3|3087
1737376800000|2025-01-20 12:40:00|323.7|323.5|324.1|323.7|324.1|323.8|323.7|323.4|5087
1737377100000|2025-01-20 12:45:00|324|323.8|324.1|323.7|324.1|323.8|324|323.7|2100
1737377400000|2025-01-20 12:50:00|324|323.8|324.2|323.9|324.2|324|323.8|323.6|6245
1737377700000|2025-01-20 12:55:00|324|323.8|324|323.7|324|323.8|324|323.7|4471
1737378000000|2025-01-20 13:00:00|323.9|323.6|323.4|323.2|323.9|323.6|323.2|323.1|1442
1737378300000|2025-01-20 13:05:00|323.3|322.9|323.8|323.4|324|323.7|323.3|322.8|3848
1737378600000|2025-01-20 13:10:00|323.7|323.6|323.8|323.5|323.8|323.6|323.5|323.4|392693
1737378900000|2025-01-20 13:15:00|323.7|323.4|323.6|323.2|324.1|323.6|323.4|323|4987
1737379200000|2025-01-20 13:20:00|323.5|323.3|324.2|323.8|324.2|323.8|323.4|323.3|3112
1737379500000|2025-01-20 13:25:00|324.1|323.3|323.7|323.4|324.1|323.4|323.5|323.2|377
1737379800000|2025-01-20 13:30:00|323.9|323.5|325.8|325.2|326.3|325.7|323.6|323.2|6961
1737380100000|2025-01-20 13:35:00|325.9|325.1|325|324.6|326.1|325.1|324.5|324.1|21722
1737380400000|2025-01-20 13:40:00|324.8|324.5|325.1|324.6|325.1|324.7|324.5|324.2|5409
1737380700000|2025-01-20 13:45:00|325.3|324.5|326|325.6|326|325.6|325.3|324.5|164422
1737381000000|2025-01-20 13:50:00|326.3|325.7|326.5|326.1|326.6|326.1|326.3|325.7|49418
1737381300000|2025-01-20 13:55:00|327.2|326.7|327.8|327.1|327.8|327.2|327.2|326.6|7015
1737381600000|2025-01-20 14:00:00|327.7|327.2|327.4|327|328.2|327.7|327|326.8|14656
1737381900000|2025-01-20 14:05:00|327.2|326.9|326.2|325.8|327.4|326.9|325.9|325.7|5863
1737382200000|2025-01-20 14:10:00|326.1|325.6|326.5|326.3|326.6|326.3|326|325.6|2790
1737382500000|2025-01-20 14:15:00|326.3|325.8|327.1|326.7|327.1|326.7|326.3|325.8|6508
1737382800000|2025-01-20 14:20:00|327.3|327|327|326.7|327.3|327|327|326.7|2751
1737383100000|2025-01-20 14:25:00|327.2|326.8|327.1|326.7|327.4|327.1|327|326.7|1078
1737383400000|2025-01-20 14:30:00|327.5|327.1|327.3|327|327.5|327.1|326.8|326.5|2368
1737383700000|2025-01-20 14:35:00|327.2|326.9|326.3|325.8|327.2|326.9|325.8|325.6|14731
1737384000000|2025-01-20 14:40:00|326.2|326.1|327.7|327.5|327.7|327.5|326.2|326|8623
1737384300000|2025-01-20 14:45:00|328.2|327.6|327.7|327.3|328.2|327.6|327.4|327.1|3951
1737384600000|2025-01-20 14:50:00|328.2|327.4|328.5|328.1|328.7|328.3|327.8|327.3|19600
1737384900000|2025-01-20 14:55:00|328.4|327.7|328.1|327.9|328.4|327.9|327.9|327.6|3238
1737385200000|2025-01-20 15:00:00|328.2|328|328.6|328.2|328.7|328.3|328.1|327.9|13344
1737385500000|2025-01-20 15:05:00|329.4|328.3|331.9|331.4|332.4|331.7|329.4|328.3|65040
1737385800000|2025-01-20 15:10:00|331.4|331|331.4|331.1|331.9|331.5|331.2|331|34637
1737386100000|2025-01-20 15:15:00|331.1|330.6|330.7|330.5|331.3|330.9|330.6|330.4|66500
1737386400000|2025-01-20 15:20:00|330.9|330.6|331.1|330.7|331.1|330.7|330.8|330.6|6416
1737386700000|2025-01-20 15:25:00|331|330.6|331.1|330.9|331.1|330.9|330.7|330.6|14028
1737387000000|2025-01-20 15:30:00|331|330.7|331.1|330.7|331.1|330.9|330.6|330.4|39674
1737387300000|2025-01-20 15:35:00|330.5|330.4|330.1|329.6|331|330.7|330|329.4|35495
1737387600000|2025-01-20 15:40:00|329.7|329.4|329.9|329.5|330.2|329.9|329.7|329.4|29089
1737387900000|2025-01-20 15:45:00|329.8|329.7|329.5|329.3|330.3|329.9|329.5|329.3|23055
1737388200000|2025-01-20 15:50:00|329.4|329.4|329.6|329.2|329.8|329.4|329.1|328.9|4853
1737388500000|2025-01-20 15:55:00|329.5|329.4|328.9|328.6|329.6|329.4|328.7|328.5|5645
1737388800000|2025-01-20 16:00:00|329|328.7|328.6|328.4|329|328.7|328.6|328.4|4215
1737389100000|2025-01-20 16:05:00|328.3|328.1|327.4|326.9|328.4|328.2|327.4|326.9|9729
1737389400000|2025-01-20 16:10:00|327.3|327|327.2|326.8|327.5|327.1|327.1|326.8|3051
1737389700000|2025-01-20 16:15:00|327.1|326.7|326.8|326.6|327.1|326.7|326.7|326.5|10490
1737390000000|2025-01-20 16:20:00|326.9|326.7|326.6|326.4|326.9|326.7|326.5|326.3|10682
1737390300000|2025-01-20 16:25:00|326.5|326.3|328.1|327.7|328.1|327.7|326.5|326.2|8431
1737446400000|2025-01-21 08:00:00|327.1|324.3|322.8|321.9|327.3|324.8|322.4|321.5|23126
1737446700000|2025-01-21 08:05:00|323.2|322|322.5|321.9|324.1|323.5|322.4|321.9|26120
1737447000000|2025-01-21 08:10:00|322.6||322.5||322.8||322.5||3594
1737447300000|2025-01-21 08:15:00|323.1|322.5|325|324.3|325.2|324.4|323|322.5|34435
1737447600000|2025-01-21 08:20:00|324.3|323.8|324|323.4|324.5|323.8|323.9|323.3|1733
1737447900000|2025-01-21 08:25:00|324.4|323.8|325.5|324.8|325.7|324.8|324.4|323.8|145
1737448200000|2025-01-21 08:30:00|325.6||325.7||325.7||325.4||348
1737448500000|2025-01-21 08:35:00|326.1|325.3|326.6|325.8|326.6|325.9|326|325.3|2157
1737448800000|2025-01-21 08:40:00|326.5|326.5|327.6|327.1|327.7|327.4|326.5|326.5|11211
1737449100000|2025-01-21 08:45:00|327.4|326.9|327.6|327.2|327.7|327.3|327.3|326.9|6045
1737449400000|2025-01-21 08:50:00|328.2|327.3|328.3|327.8|328.3|327.8|328.2|327.3|2198
1737449700000|2025-01-21 08:55:00|328.2|327.9|328.2|327.8|328.8|328.2|328.1|327.8|4855
1737450000000|2025-01-21 09:00:00|328.5|328|328.9|328.5|329.1|328.6|327.9|327.6|7411
1737450300000|2025-01-21 09:05:00|329.6|329.3|330.6|330.1|330.8|330.3|329.6|329.3|8402
1737450600000|2025-01-21 09:10:00|330.2|329.8|329.5|328.9|330.2|329.8|329.2|328.8|3833
1737450900000|2025-01-21 09:15:00|329.4|328.6|328.3|327.6|329.4|328.6|327.6|327.2|3903
1737451200000|2025-01-21 09:20:00|328.2|327.7|328.8|328.2|328.8|328.3|328.1|327.6|3250
1737451500000|2025-01-21 09:25:00|328.4|328.5|328.4|327.9|328.4|328.5|328.4|327.9|1489
1737451800000|2025-01-21 09:30:00|328.2|328|328.7|328.2|328.7|328.3|328.2|328|5671
1737452100000|2025-01-21 09:35:00|328.6|328.1|328.5|328.1|328.6|328.1|328.5|328.1|1794
1737452400000|2025-01-21 09:40:00|328.2|327.7|326.8|326.3|328.2|327.7|326.8|326.3|4817
1737452700000|2025-01-21 09:45:00|326.7|326.2|327.1|326.5|327.1|326.7|326.5|326.2|7720
1737453000000|2025-01-21 09:50:00|327.4|327|327.2|326.8|327.4|327|327.2|326.8|2205
1737453300000|2025-01-21 09:55:00|326.9|326.6|326.9|326.2|326.9|326.6|326.8|326.2|1204
1737453600000|2025-01-21 10:00:00|327|326.6|326.9|326.5|327.4|327|326.9|326.5|6298
1737453900000|2025-01-21 10:05:00|327|326.7|327|326.6|327.4|326.8|327|326.6|3253
1737454200000|2025-01-21 10:10:00|327.3|326.8|327.4|327.1|327.4|327.1|327.3|326.8|1359
1737454500000|2025-01-21 10:15:00|327.5|327.2|327.5|327.1|327.5|327.2|327.5|327.1|3778
1737454800000|2025-01-21 10:20:00|327.7|327.2|327.6|327.3|327.7|327.3|327.6|327.1|418
1737455100000|2025-01-21 10:25:00|328.1|327.6|328|327.5|328.1|327.6|327.7|327.2|5680
1737455400000|2025-01-21 10:30:00|||||||||7066
1737455700000|2025-01-21 10:35:00|327.9|327.6|328.6|328.3|328.9|328.8|327.9|327.6|2992
1737456000000|2025-01-21 10:40:00|328.7|328.2|328.1|327.8|328.7|328.2|328.1|327.8|4831
1737456300000|2025-01-21 10:45:00|328|327.9|328.8|328.5|329|328.7|328|327.9|6821
1737456600000|2025-01-21 10:50:00|328.5|328.2|328.2|328|328.6|328.3|328.2|328|6027
1737456900000|2025-01-21 10:55:00|327.8|327.5|327.4|327.1|327.8|327.5|327.1|327|2877
1737457200000|2025-01-21 11:00:00|327.3|327|327.9|327.5|327.9|327.6|327.2|327|2644
1737457500000|2025-01-21 11:05:00||327.6||327.5||327.6||327.5|135
1737457800000|2025-01-21 11:10:00|327.8|327.6|328|327.7|328|327.7|327.7|327.6|1680
1737458100000|2025-01-21 11:15:00|327.8|327.6|327.9|327.6|328|327.6|327.8|327.6|1109
1737458400000|2025-01-21 11:20:00|328|327.8|327.7|327.5|328|327.8|327.6|327.4|1254
1737458700000|2025-01-21 11:25:00|327.8|327.4|327.8|327.5|327.8|327.6|327.8|327.4|1760
1737459000000|2025-01-21 11:30:00|328|327.4|328.7|328.2|328.7|328.2|327.9|327.4|2345
1737459300000|2025-01-21 11:35:00|328.6|328.3|328.7|328.3|328.7|328.3|328.6|328.3|2049
1737459600000|2025-01-21 11:40:00|328.9|328.4|328.9|328.6|329|328.6|328.8|328.4|1197
1737459900000|2025-01-21 11:45:00|328.8|328.5|329|328.7|329|328.8|328.8|328.5|2359
1737460200000|2025-01-21 11:50:00|329.1|328.6|329.3|329|329.3|329.1|329.1|328.6|4994
1737460500000|2025-01-21 11:55:00|329.2|328.9|329.6|329.2|329.6|329.2|329.2|328.9|3019
1737460800000|2025-01-21 12:00:00|329.5|329.1|329.3|329.1|329.5|329.1|329.1|328.9|2744
1737461100000|2025-01-21 12:05:00|329.2|328.9|330.2|329.7|330.2|329.8|329.2|328.9|6124
1737461400000|2025-01-21 12:10:00|330.1|329.6|330.1|329.6|330.1|329.8|329.8|329.6|2344
1737461700000|2025-01-21 12:15:00|330|329.7|329.5|329.1|330.4|329.9|329.3|328.9|12543
1737462000000|2025-01-21 12:20:00|329.4|328.9|329.3|328.9|329.6|329.3|329.3|328.9|5751
1737462300000|2025-01-21 12:25:00|329.5|329|329.4|328.8|329.5|329|328.8|328.7|6591
1737462600000|2025-01-21 12:30:00|329.3||329.3||329.3||329.3||1529
1737462900000|2025-01-21 12:35:00|329.4|329.1|329.2|328.9|329.4|329.3|329.1|328.9|2514
1737463200000|2025-01-21 12:40:00|329.1|328.8|329|328.7|329.1|328.8|328.9|328.7|1438
1737463500000|2025-01-21 12:45:00|329.2|328.8|328.9|328.5|329.2|329|328.7|328.5|1470
1737463800000|2025-01-21 12:50:00|328.8|328.6|328.8|328.4|328.9|328.8|328.6|328.4|5577
1737464100000|2025-01-21 12:55:00|328.7|328.3|328.5|328.3|328.7|328.3|328.5|328.3|1257
1737464400000|2025-01-21 13:00:00|328.4|327.8|328|327.7|328.4|327.8|327.5|327.3|2084
1737464700000|2025-01-21 13:05:00|327.9|327.6|327.9|327.6|327.9|327.6|327.9|327.6|592
1737465000000|2025-01-21 13:10:00|328.1|327.9|328.3|328|328.3|328.1|328.1|327.9|3920
1737465300000|2025-01-21 13:15:00|328.2|328.1|328.4|328|328.4|328.1|328.2|328|364
1737465600000|2025-01-21 13:20:00|328.6|328.3|328.8|328.5|328.8|328.5|328.6|328.3|1160
1737465900000|2025-01-21 13:25:00|328.7|328.4|329.3|328.7|329.3|328.8|328.7|328.4|1441
1737466200000|2025-01-21 13:30:00|329.2|328.6|329.1|328.6|329.2|328.6|329.1|328.6|1085
1737466500000|2025-01-21 13:35:00|329|328.9|328.8|328.5|329.9|329.5|328.8|328.5|48626
1737466800000|2025-01-21 13:40:00|328.9|328.6|329.1|328.5|329.2|328.8|328.8|328.5|1747
1737467100000|2025-01-21 13:45:00|329|328.6|329.6|329.1|329.6|329.1|329|328.6|871
1737467400000|2025-01-21 13:50:00|329.4|329|329.4|329|329.4|329|329.4|329|13145
1737467700000|2025-01-21 13:55:00|329.3|328.9|329.2|328.8|329.4|329|328.8|328.5|4435
1737468000000|2025-01-21 14:00:00|329.3|329|329.7|329.3|329.8|329.3|329.3|328.8|7923
1737468300000|2025-01-21 14:05:00|329.5|329.2|329|328.6|329.5|329.2|328.7|328.6|3366
1737468600000|2025-01-21 14:10:00|329.2|328.9|329.8|329.4|329.8|329.4|329|328.7|1487
1737468900000|2025-01-21 14:15:00|329.9|329.5|330.5|330|330.5|330|329.9|329.5|3312
1737469200000|2025-01-21 14:20:00|330.6|330.1|330.3|329.9|330.6|330.2|330.1|329.8|23754
1737469500000|2025-01-21 14:25:00|330.4|330.1|330.3|329.9|330.4|330.1|330.2|329.9|10993
1737469800000|2025-01-21 14:30:00|330.2|330|330.2|329.8|330.3|330|330.1|329.8|3946
1737470100000|2025-01-21 14:35:00|330.1|329.9|330.9|330.5|330.9|330.7|330.1|329.9|12121
1737470400000|2025-01-21 14:40:00|330.8|330.3|332.5|332.1|332.5|332.1|330.3|330.1|27520
1737470700000|2025-01-21 14:45:00|332.6|332.2|332.2|331.9|333.4|333.2|331.7|331.3|59670
1737471000000|2025-01-21 14:50:00|331.7|331.5|332|331.5|332.1|331.7|331.7|331.4|12964
1737471300000|2025-01-21 14:55:00|332.1|331.7|331.6|331.1|332.1|331.7|330.4|330|13004
1737471600000|2025-01-21 15:00:00|331.8|331.4|331.7|331.2|331.8|331.4|331.4|331|4809
1737471900000|2025-01-21 15:05:00|331.6|331.3|332.1|331.7|332.1|331.7|331.3|331|3765
1737472200000|2025-01-21 15:10:00|331.9|331.6|331.5|331.1|331.9|331.7|331.2|331.1|10188
1737472500000|2025-01-21 15:15:00|331.4|331|331.5|331.2|331.7|331.3|331.4|331|3034
1737472800000|2025-01-21 15:20:00|331.7|331.4|332.2|331.8|332.3|331.9|331.7|331.4|18657
1737473100000|2025-01-21 15:25:00|332|331.7|332|331.8|332.1|331.8|331.9|331.7|2330
1737473400000|2025-01-21 15:30:00|331.9|331.9|333.1|332.8|333.1|332.9|331.9|331.8|22439
1737473700000|2025-01-21 15:35:00|333.2|333|333.2|332.9|333.7|333.3|332.7|332.5|38858
1737474000000|2025-01-21 15:40:00|333.1|333|333.4|333.1|333.4|333.1|333|332.9|6990
1737474300000|2025-01-21 15:45:00|333.3|333.2|333.6|333.3|333.7|333.5|333.3|333.1|34581
1737474600000|2025-01-21 15:50:00|333.5|333.4|332.3|331.9|333.5|333.4|332.1|331.9|12415
1737474900000|2025-01-21 15:55:00|332.2|332|332.4|332|332.4|332.1|332|331.9|2948
1737475200000|2025-01-21 16:00:00|332.3|331.9|332|331.9|332.3|332|331.8|331.6|5269
1737475500000|2025-01-21 16:05:00|332.1|332|332.3|332.1|332.8|332.6|331.9|331.7|15127
1737475800000|2025-01-21 16:10:00|332.2|332|331.7|331.5|332.3|332.2|331.6|331.2|5044
1737476100000|2025-01-21 16:15:00|331.5|331.3|331.4|331.1|331.5|331.3|331.1|330.9|3590
1737476400000|2025-01-21 16:20:00|331.1|331|330.4|330.1|331.1|331.1|330.3|330.1|5428
1737476700000|2025-01-21 16:25:00|330.3|330.2|330.6|330.3|330.6|330.5|330|329.8|41476
1737532800000|2025-01-22 08:00:00|330.1|324.7|330.3|328.6|330.5|328.6|330.1|324.5|5577
1737533100000|2025-01-22 08:05:00|330.2|328.5|327.3|326.3|330.2|328.5|327.2|326.3|5524
1737533400000|2025-01-22 08:10:00|327.2|326.4|327.7|326.9|328.3|327.6|327.1|326.4|42720
1737533700000|2025-01-22 08:15:00|327.9|327.1|328.7|327.9|328.7|327.9|327.9|327.1|28907
1737534000000|2025-01-22 08:20:00|329|328|329.7|328.9|329.9|329.1|329|328|22071
1737534300000|2025-01-22 08:25:00|329.6|328.7|329.4|328.8|329.9|328.8|329.3|328.7|3661
1737534600000|2025-01-22 08:30:00|329.5|328.7|329.7|328.9|329.9|329.6|329.3|328.7|16708
1737534900000|2025-01-22 08:35:00|329.6|329|329.8|329.1|330.1|329.5|329.5|328.9|6935
1737535200000|2025-01-22 08:40:00|329.7|329|329.6|328.8|329.8|329|329.2|328.8|137
1737535500000|2025-01-22 08:45:00|329.5|329.3|329.9|329.3|330.1|329.3|329.5|329.2|138
1737535800000|2025-01-22 08:50:00|329.8|329.2|329.3|328.9|329.8|329.2|329.3|328.9|852
1737536100000|2025-01-22 08:55:00|329.2|328.7|329.4|329.1|329.7|329.1|329.2|328.7|10034
1737536400000|2025-01-22 09:00:00|329.5|329.6|331.2|330.8|331.7|331.4|329.5|329.4|9033
1737536700000|2025-01-22 09:05:00|331.5|330.9|331.9|331.6|332.3|331.8|331.5|330.8|11994
1737537000000|2025-01-22 09:10:00|331.8|331.7|332.9|332.2|332.9|332.2|331.8|331.7|11200
1737537300000|2025-01-22 09:15:00|332.8|332.3|332.9|332.4|333.1|332.4|332.8|332.3|100623
1737537600000|2025-01-22 09:20:00|332.8|331.9|331.9|331.4|332.8|331.9|331.8|331.2|105679
1737537900000|2025-01-22 09:25:00|331.8|331.2|330.6|330.3|331.8|331.2|330.4|330.2|4301
1737538200000|2025-01-22 09:30:00|330.5|330.2|330.3|329.9|330.5|330.2|330.3|329.9|871
1737538500000|2025-01-22 09:35:00|330.2|330|330.3|329.9|330.5|330.3|330.1|329.9|4413
1737538800000|2025-01-22 09:40:00|330.2|330|330.3|329.9|330.3|330|330.2|329.9|2366
1737539100000|2025-01-22 09:45:00|330|329.8|330|329.6|330.2|329.8|329.8|329.6|598
1737539400000|2025-01-22 09:50:00|329.9|329.8|330.1|329.7|330.2|329.9|329.9|329.7|493
1737539700000|2025-01-22 09:55:00|330|329.8|330.5|330.1|330.5|330.1|330|329.8|5285
1737540000000|2025-01-22 10:00:00|330.2|330|330.4|330.1|330.4|330.1|330.1|330|2558
1737540300000|2025-01-22 10:05:00|329.7|329.2|329.2|328.5|329.7|329.4|328.7|328.5|3253
1737540600000|2025-01-22 10:10:00|329.1|328.3|328.1|327.8|329.1|328.3|327.9|327.7|5906
1737540900000|2025-01-22 10:15:00|||||||||459
1737541200000|2025-01-22 10:20:00|328|327.7|327.7|327.4|328|327.7|327.7|327.4|703
1737541500000|2025-01-22 10:25:00|327.6|327.2|327.6|327.2|327.6|327.3|327.4|327.2|2824
1737541800000|2025-01-22 10:30:00|327.2|327|327.2|326.8|327.4|327.1|326.9|326.6|33321
1737542100000|2025-01-22 10:35:00|327.4|326.9|327.5|326.9|327.5|327|327.4|326.9|2299
1737542400000|2025-01-22 10:40:00|327.4|327.1|327.5|327.2|327.5|327.3|327.2|327.1|1132
1737542700000|2025-01-22 10:45:00|327.4|327.3|327.5|327.3|327.5|327.3|327.4|327.2|1879
1737543000000|2025-01-22 10:50:00|327.4|327.5|327.9|327.4|327.9|327.6|327.4|327.4|2558
1737543300000|2025-01-22 10:55:00|327.7|327.5|327.7|327.4|327.7|327.5|327.5|327.4|1110
1737543600000|2025-01-22 11:00:00|327.9|327.7|328.2|328|328.2|328|327.8|327.6|2159
1737543900000|2025-01-22 11:05:00|327.9|327.9|328.3|327.9|328.3|328|327.6|327.5|2620
1737544200000|2025-01-22 11:10:00|328.2|327.8|328.3|327.8|328.3|327.8|328|327.5|588
1737544500000|2025-01-22 11:15:00|328|327.7|328|327.7|328.1|327.8|328|327.7|7726
1737544800000|2025-01-22 11:20:00|327.8|327.6|327.7|327.3|327.8|327.6|327.5|327.3|3487
1737545100000|2025-01-22 11:25:00|327.6|327.4|327.7|327.3|327.7|327.4|327.6|327.3|632
1737545400000|2025-01-22 11:30:00|327.4|327.2|326.7|326.4|327.4|327.3|326.4|326.1|13752
1737545700000|2025-01-22 11:35:00|327.1|326.9|327.6|327.4|327.6|327.4|327.1|326.9|6428
1737546000000|2025-01-22 11:40:00|327.5|327.3|327.6|327.2|327.6|327.3|327.5|327.2|245
1737546300000|2025-01-22 11:45:00|327.2|327|327.1|326.8|327.2|327|327|326.8|4190
1737546600000|2025-01-22 11:50:00|327|327.1|327.5|327.1|327.6|327.4|327|327|848
1737546900000|2025-01-22 11:55:00|327.7|327.2|327.7|327.4|327.7|327.4|327.7|327.2|577
1737547200000|2025-01-22 12:00:00|327.6|327.2|327.6|327.3|327.7|327.3|327.6|327.2|578
1737547500000|2025-01-22 12:05:00|327.7|327.5|327.7|327.4|327.8|327.6|327.7|327.4|3628
1737547800000|2025-01-22 12:10:00|327.8|327.6|328.3|328|328.3|328|327.8|327.6|2044
1737548100000|2025-01-22 12:15:00|328.2|327.9|328.1|327.8|328.3|327.9|328|327.8|1551
1737548400000|2025-01-22 12:20:00|328|327.7|327.9|327.7|328|327.7|327.8|327.7|5338
1737548700000|2025-01-22 12:25:00|327.7|327.6|327.5|327.2|327.7|327.6|327.4|327.1|6734
1737549000000|2025-01-22 12:30:00|327.4|327.3|327.7|327.3|327.7|327.3|327.3|327|6085
1737549300000|2025-01-22 12:35:00|327.8|327.5|327.8|327.5|327.9|327.7|327.8|327.4|1334
1737549600000|2025-01-22 12:40:00|327.6|327.4|327.8|327.4|327.8|327.5|327.6|327.4|704
1737549900000|2025-01-22 12:45:00|327.7|327.5|327.9|327.6|327.9|327.6|327.6|327.3|4380
1737550200000|2025-01-22 12:50:00|327.5|327.3|327.6|327.3|327.8|327.4|327.5|327.3|2565
1737550500000|2025-01-22 12:55:00|327.7|327.4|327.6|327.3|327.7|327.4|327.6|327.3|1209
1737550800000|2025-01-22 13:00:00|327.5|327.6|327.9|327.7|328|327.7|327.4|327.4|4850
1737551100000|2025-01-22 13:05:00|327.8|327.8|327.7|327.5|328|327.8|327.6|327.4|5075
1737551400000|2025-01-22 13:10:00|327.9|327.6|327.9|327.5|327.9|327.6|327.9|327.5|1591
1737551700000|2025-01-22 13:15:00|328|327.8|328.2|328|328.5|328.2|328|327.8|5016
1737552000000|2025-01-22 13:20:00|328.1|327.9|328.1|327.9|328.2|328|328|327.9|9977
1737552300000|2025-01-22 13:25:00|328|327.8|328.2|327.9|328.2|328|328|327.8|322
1737552600000|2025-01-22 13:30:00|328.1|328|328.8|328.5|328.8|328.5|328.1|328|2262
1737552900000|2025-01-22 13:35:00|328.7|328.7|328.6|328.3|329|328.8|328.5|328.3|2224
1737553200000|2025-01-22 13:40:00|328.5|328.2|328.6|328.2|328.6|328.4|328.5|328.2|2083
1737553500000|2025-01-22 13:45:00|327.7|328.3|327.7|327.5|327.7|328.3|327.3|327|4058
1737553800000|2025-01-22 13:50:00|327.6|327.3|327|326.8|327.6|327.3|326.9|326.7|2298
1737554100000|2025-01-22 13:55:00|326.8|326.6|327.3|327|327.3|327.1|326.8|326.6|5038
1737554400000|2025-01-22 14:00:00|327.4|327.1|327.4|327.1|327.4|327.2|327.4|327|401
1737554700000|2025-01-22 14:05:00|327.5|327.2|328.4|328|328.4|328.1|327.5|327.2|4573
1737555000000|2025-01-22 14:10:00|328.3||328.3||328.3||328.3||3969
1737555300000|2025-01-22 14:15:00|328.2|328.3|329.8|329.4|330|329.7|328.2|328.3|17545
1737555600000|2025-01-22 14:20:00|329.7|329.6|330|329.7|330|329.9|329.7|329.6|57815
1737555900000|2025-01-22 14:25:00|330.1|329.8|330.5|330.2|330.5|330.2|330.1|329.8|3263
1737556200000|2025-01-22 14:30:00|330.4|330.4|329.8|329.5|330.4|330.4|329.6|329.4|18716
1737556500000|2025-01-22 14:35:00|330|329.6|330.5|330.3|330.6|330.5|329.7|329.5|6347
1737556800000|2025-01-22 14:40:00|331.3|330.9|329.6|329.2|331.4|331.2|329.6|329.2|6747
1737557100000|2025-01-22 14:45:00|329.5|328.7|328.9|328.4|329.5|328.7|328.8|328.3|385
1737557400000|2025-01-22 14:50:00|328.8|328.3|328.8|328.2|328.8|328.3|328.8|328.2|2247
1737557700000|2025-01-22 14:55:00|328.6|328.3|328.8|328.6|328.8|328.6|328.6|328.2|2738
1737558000000|2025-01-22 15:00:00|328.7|328.5|328|327.8|328.8|328.5|327.9|327.8|11600
1737558300000|2025-01-22 15:05:00|327.7|327.6|328.9|328.5|328.9|328.5|327.6|327.4|6870
1737558600000|2025-01-22 15:10:00|329.1|328.7|329.2|328.9|329.2|329|328.8|328.7|4048
1737558900000|2025-01-22 15:15:00|329.3|329|329.5|329.2|329.5|329.3|329.3|329|3446
1737559200000|2025-01-22 15:20:00|329.4|329.1|329.5|329.3|329.5|329.3|329.4|329.1|760
1737559500000|2025-01-22 15:25:00|329.4|329.2|329.1|328.9|329.5|329.2|329|328.9|6496
1737559800000|2025-01-22 15:30:00|329|328.7|329.2|328.9|329.2|329.1|328.8|328.7|1668
1737560100000|2025-01-22 15:35:00|329.1|329|329.4|329.2|329.4|329.2|329.1|329|6779
1737560400000|2025-01-22 15:40:00|329.3|329.1|329.2|329|329.3|329.1|328.8|328.5|6799
1737560700000|2025-01-22 15:45:00|329.3|329.1|329.6|329.4|329.7|329.4|329.3|329.1|5321
1737561000000|2025-01-22 15:50:00|329.5|329.3|329.3|329.1|329.5|329.3|329.2|329|4555
1737561300000|2025-01-22 15:55:00|329.2|329|329.1|329|329.2|329|329.1|328.8|3128
1737561600000|2025-01-22 16:00:00|329.2|328.9|329.2|329|329.2|329|329|328.9|4612
1737561900000|2025-01-22 16:05:00|329.3|329.1|329.3|329.1|329.6|329.5|329.3|329.1|5496
1737562200000|2025-01-22 16:10:00|329.2|329|329.2|329.1|329.2|329.1|329.2|329|612
1737562500000|2025-01-22 16:15:00|329.3|329|329.3|329|329.3|329|329.3|329|6626
1737562800000|2025-01-22 16:20:00|329|328.9|328.7|328.5|329|328.9|328|327.8|11704
1737563100000|2025-01-22 16:25:00|328.6|328.4|328.8|328.3|328.8|328.6|328.5|328.3|15981
1737619200000|2025-01-23 08:00:00|333.8|323.4|327.7|325.7|333.8|325.7|327.6|323.1|7834
1737619500000|2025-01-23 08:05:00|326|325.9|327.4|326.5|327.7|326.6|326|325.7|4743
1737619800000|2025-01-23 08:10:00|327.3|326.6|329|327.7|329|327.7|326.9|326.6|6930
1737620100000|2025-01-23 08:15:00|328.9|327.1|328.7|327.7|328.9|327.7|327.4|327.1|1525
1737620400000|2025-01-23 08:20:00|327.8|327.8|328.6|327.8|328.6|327.8|327.4|327.1|13930
1737620700000|2025-01-23 08:25:00|328.9|327.9|329.1|328.7|329.1|328.7|328.9|327.9|3423
1737621000000|2025-01-23 08:30:00|329|328.6|329|328.2|329.1|328.6|328.9|328.2|768
1737621300000|2025-01-23 08:35:00|328.9|328.4|328.7|328.2|328.9|328.5|328.5|328.2|2236
1737621600000|2025-01-23 08:40:00|328.4|328|328.6|328.1|328.6|328.4|328.2|327.6|2221
1737621900000|2025-01-23 08:45:00|328.5|328|328.4|328.2|328.5|328.2|327.9|327.6|5882
1737622200000|2025-01-23 08:50:00|328.5|328.1|327.7|327.3|328.5|328.1|327.5|327.1|45391
1737622500000|2025-01-23 08:55:00|328.1|327.4|327.5|327.1|328.1|327.7|327|326.7|3239
1737622800000|2025-01-23 09:00:00|327.6|327.3|328.2|327.7|328.2|327.9|327.5|327.1|2666
1737623100000|2025-01-23 09:05:00|||||||||3146
1737623400000|2025-01-23 09:10:00|328|327.8|328|327.7|328|327.8|328|327.7|3
1737623700000|2025-01-23 09:15:00|328.1|327.9|328|327.6|328.2|328|328|327.6|3316
1737624000000|2025-01-23 09:20:00|327.6|327.4|327.5|327.1|327.6|327.5|327.5|327.1|1693
1737624300000|2025-01-23 09:25:00|327.3|326.9|327.2|326.8|327.3|326.9|327.1|326.5|11095
1737624600000|2025-01-23 09:30:00|327.5|327.1|327.2|326.8|327.5|327.1|327.2|326.8|2284
1737624900000|2025-01-23 09:35:00|327.1|326.5|326.7|326.3|327.1|326.5|326.7|326.3|5036
1737625200000|2025-01-23 09:40:00|||||||||44
1737625500000|2025-01-23 09:45:00|326.3|326.4|326.2|325.9|326.3|326.4|326|325.8|8717
1737625800000|2025-01-23 09:50:00|326.4|325.8|326.7|326.4|326.7|326.4|326.4|325.8|7217
1737626100000|2025-01-23 09:55:00|327.1|326.7|326.8|326.4|327.1|326.7|326.8|326.4|1691
1737626400000|2025-01-23 10:00:00|326.7|326.5|326.8|326.5|326.8|326.5|326.7|326.5|1051
1737626700000|2025-01-23 10:05:00|326.9|326.6|326.6|326.3|327|326.7|326.6|326.3|3028
1737627000000|2025-01-23 10:10:00|326.5|326.2|326|325.4|326.5|326.2|325.8|325.3|2614
1737627300000|2025-01-23 10:15:00|326.5|326|326|325.5|326.5|326.1|326|325.5|9465
1737627600000|2025-01-23 10:20:00|326.1|325.6|326.1|325.9|326.1|325.9|326.1|325.5|17584
1737627900000|2025-01-23 10:25:00|326.2|326|326.5|326|326.5|326.4|326.2|326|2432
1737628200000|2025-01-23 10:30:00|326.6|326.1|326.2|325.5|326.6|326.2|326.1|325.5|1490
1737628500000|2025-01-23 10:35:00|325.5|325|323.6|323.4|325.5|325|323.1|322.7|7345
1737628800000|2025-01-23 10:40:00|323.5|323.3|322.7|322.2|323.5|323.3|322.3|321.9|1265347
1737629100000|2025-01-23 10:45:00|322.6|322|321.2|320.6|322.6|322|321|320.4|71191
1737629400000|2025-01-23 10:50:00|321.5|321.2|321.1|320.7|321.5|321.2|321.1|320.7|14955
1737629700000|2025-01-23 10:55:00|320.6|320.3|320.6|320.4|320.6|320.4|320.4|320.2|14219
1737630000000|2025-01-23 11:00:00|320.7|320.5|320.9|320.6|321.7|321.5|320.7|320.5|21727
1737630300000|2025-01-23 11:05:00|320.7|320.4|319.4|319|320.7|320.4|319.4|319|4427
1737630600000|2025-01-23 11:10:00|319.2|318.8|319|318.2|319.2|318.8|319|318.1|5496
1737630900000|2025-01-23 11:15:00|318.9|318.1|320.4|320|320.6|320.4|318.5|318.1|1621
1737631200000|2025-01-23 11:20:00|320.1|319.7|319.6|319.2|320.1|319.8|319.6|319.2|4761
1737631500000|2025-01-23 11:25:00|319.5|319.5|319.7|319.6|319.7|319.6|319.5|319.5|9366
1737631800000|2025-01-23 11:30:00|319.6|319.4|319|318.8|319.7|319.4|319|318.8|2532
1737632100000|2025-01-23 11:35:00|319.2|318.9|319.3|319|319.3|319|319|318.4|6050
1737632400000|2025-01-23 11:40:00|||||||||500
1737632700000|2025-01-23 11:45:00|319.2|318.9|318.8|318.4|319.2|318.9|318.7|318.4|5941
1737633000000|2025-01-23 11:50:00|318.9|318.5|319.2|319|319.2|319|318.9|318.5|5702
1737633300000|2025-01-23 11:55:00|319.1|318.7|318.6|318.2|319.2|318.8|318.6|318.2|8795
1737633600000|2025-01-23 12:00:00|318.4|317.9|319|318.5|319.3|319|318.4|317.9|5456
1737633900000|2025-01-23 12:05:00|318.8|318.6|317.5|317|319|318.7|317.5|317|4220
1737634200000|2025-01-23 12:10:00|317.6|317.3|317.8|317.5|317.8|317.6|317.6|317.2|1128
1737634500000|2025-01-23 12:15:00|317.7|317.1|317.2|317|317.7|317.2|317.2|317|2045
1737634800000|2025-01-23 12:20:00|317.1|316.6|317.2|317|317.3|317|316.9|316.6|10642
1737635100000|2025-01-23 12:25:00|317.3|317.1|316.5|316.2|317.4|317.1|314.8|314.6|12836
1737635400000|2025-01-23 12:30:00|316.3|315.8|316.5|316.1|316.5|316.3|316.1|315.7|13750
1737635700000|2025-01-23 12:35:00|316.1|315.9|313.6|313.4|316.5|316.3|313.6|313.4|12699
1737636000000|2025-01-23 12:40:00|313.8|313.5|314.5|314.3|314.8|314.3|313.8|313.4|24647
1737636300000|2025-01-23 12:45:00|314.4|314.2|313.3|313|314.8|314.3|313.3|312.8|8343
1737636600000|2025-01-23 12:50:00|313.1|312.8|313.7|313.2|313.7|313.2|312.7|312.1|17452
1737636900000|2025-01-23 12:55:00|313.6||313.7||313.7||313.6||1742
1737637200000|2025-01-23 13:00:00|313.6|313.4|315.7|315.2|315.9|315.4|313.4|313.4|11300
1737637500000|2025-01-23 13:05:00|315.4|315.3|314.8|314.4|315.4|315.3|314.8|314.4|4262
1737637800000|2025-01-23 13:10:00|314.7|314.5|314.5|314.1|314.8|314.6|314.3|314.1|7566
1737638100000|2025-01-23 13:15:00|314.3|313.9|312.8|312.4|314.3|313.9|312.8|312.4|16754
1737638400000|2025-01-23 13:20:00|313.1|312.5|313.5|313.2|313.5|313.2|313.1|312.5|23902
1737638700000|2025-01-23 13:25:00|313.2|312.9|311.9|311.5|313.2|312.9|311.6|310.8|4753
1737639000000|2025-01-23 13:30:00|312.1|311.3|312.5|312.2|312.5|312.2|312|311.3|43273
1737639300000|2025-01-23 13:35:00|312.7|312.3|312.8|312.5|313.4|312.9|312.7|312.3|2098
1737639600000|2025-01-23 13:40:00|312.7|312.6|313.3|312.8|313.3|313|312.2|312|16036
1737639900000|2025-01-23 13:45:00|313.2|312.9|313.8|313.6|314.2|314|313.2|312.9|5092
1737640200000|2025-01-23 13:50:00|313.7|313.5|313.2|312.8|313.7|313.5|313.2|312.8|1665
1737640500000|2025-01-23 13:55:00|312.8|312.6|312.8|312.6|312.8|312.6|312.8|312.6|1762
1737640800000|2025-01-23 14:00:00|312.9|312.7|312.8|312.4|313|312.8|312.7|312.4|3216
1737641100000|2025-01-23 14:05:00|312.7|312.5|312.7|312.3|312.8|312.6|312.6|312.3|3819
1737641400000|2025-01-23 14:10:00|312.4|312.4|312.6|312.4|312.6|312.4|312.3|312.1|5662
1737641700000|2025-01-23 14:15:00|312.5|312.2|312.8|312.5|313|312.7|312.3|312.1|29501
1737642000000|2025-01-23 14:20:00|312.7|312.7|314.1|313.5|314.1|313.5|312.7|312.7|5527
1737642300000|2025-01-23 14:25:00|313.8|313.4|313.5|313.1|313.8|313.4|313.1|313|5297
1737642600000|2025-01-23 14:30:00|313.4|313.2|312.9|312.6|313.5|313.3|312.9|312.6|8448
1737642900000|2025-01-23 14:35:00|313|312.7|313.8|313.4|314.6|314.4|313|312.7|7367
1737643200000|2025-01-23 14:40:00|313.7|313.3|312.2|311.8|313.7|313.3|311.8|311.5|11413
1737643500000|2025-01-23 14:45:00|312|311.6|309.6|309.3|312|311.6|308.8|308.1|26157
1737643800000|2025-01-23 14:50:00|309.8|309.5|310.7|310.3|310.7|310.3|309.8|309.5|25660
1737644100000|2025-01-23 14:55:00|310.8|310.4|311.8|311.4|311.9|311.6|310.8|310.4|4100
1737644400000|2025-01-23 15:00:00|311.7|311.3|312.3|311.8|312.3|312|311.3|310.8|6762
1737644700000|2025-01-23 15:05:00|312.1|311.9|313.1|312.7|313.1|312.7|311.7|311.3|8472
1737645000000|2025-01-23 15:10:00|313.4|313|314|313.7|314.6|314.2|313.4|313|15932
1737645300000|2025-01-23 15:15:00|313.8|313.6|313.9|313.5|313.9|313.7|313.6|313.3|6249
1737645600000|2025-01-23 15:20:00|314.2|313.8|314.3|313.8|314.3|313.9|314.2|313.8|1857
1737645900000|2025-01-23 15:25:00|314.1|313.7|313.2|312.9|314.1|313.7|313.2|312.9|5707
1737646200000|2025-01-23 15:30:00|313.1|312.8|313.8|313.4|313.9|313.5|313|312.7|4578
1737646500000|2025-01-23 15:35:00|313.6|313.2|313.2|312.9|313.6|313.2|313.2|312.9|3425
1737646800000|2025-01-23 15:40:00|313|312.6|312.6|312.2|313.8|313.3|312.6|312.2|4178
1737647100000|2025-01-23 15:45:00|312.3|312|313|312.6|313|312.7|312.3|311.9|3600
1737647400000|2025-01-23 15:50:00|312.9|312.5|312.3|311.9|313|312.5|312.3|311.9|4067
1737647700000|2025-01-23 15:55:00|312.1|311.8|312|311.9|312.1|311.9|311.5|311.4|6148
1737648000000|2025-01-23 16:00:00|311.9|311.8|312.6|312.3|312.6|312.3|311.9|311.6|6942
1737648300000|2025-01-23 16:05:00|312.1|311.7|310.3|310|312.1|311.7|310.3|309.9|53754
1737648600000|2025-01-23 16:10:00|310.5|309.9|311.3|310.9|311.3|310.9|310.2|309.9|12909
1737648900000|2025-01-23 16:15:00|311.2|310.7|310.8|310.4|311.3|311|310.8|310.4|9567
1737649200000|2025-01-23 16:20:00|310.7|310.5|310.1|309.8|310.8|310.6|309.9|309.7|27367
1737649500000|2025-01-23 16:25:00|310|309.7|310.5|310|310.7|310.5|309.9|309.7|55492
1737705600000|2025-01-24 08:00:00|314.2|311.9|312.3|311.6|314.2|313.6|311.4|310.5|21459
1737705900000|2025-01-24 08:05:00|313.2|311.7|316|315.3|316|315.4|312.9|311.7|25975
1737706200000|2025-01-24 08:10:00|316.3|315.6|317.4|317|317.8|317.4|316|315.5|19290
1737706500000|2025-01-24 08:15:00|317.6|317.1|315.7|315.3|318.7|318.3|315.4|314.8|54706
1737706800000|2025-01-24 08:20:00|315.5|315.2|315.8|315.4|315.8|315.4|315.5|315.1|544
1737707100000|2025-01-24 08:25:00|315.5|315.2|315.6|315.2|316.2|315.7|315.5|315.2|3241
1737707400000|2025-01-24 08:30:00|315.7|315.5|316.6|315.6|316.6|315.7|315.7|315.5|8360
1737707700000|2025-01-24 08:35:00|316.5|315.7|315.7|315.2|316.6|316|315.6|315.2|1810
1737708000000|2025-01-24 08:40:00|315.6|315.1|314.1|313.7|315.6|315.1|314.1|313.7|3866
1737708300000|2025-01-24 08:45:00|313.9|313.5|313.9|313.5|314.1|313.7|313.8|313.4|2340
1737708600000|2025-01-24 08:50:00|313.6|312.7|313.4|313|313.9|313.2|312.9|312.7|11389
1737708900000|2025-01-24 08:55:00|313.3|312.9|314.3|313.9|314.3|313.9|313.3|312.9|2902
1737709500000|2025-01-24 09:05:00|313.9|313.6|313.8|313.5|313.9|313.6|313.6|313.2|5607
1737709800000|2025-01-24 09:10:00|313.7|313.3|313.9|313.6|313.9|313.6|313.5|313.1|1249
1737710100000|2025-01-24 09:15:00|314|313.7|313.8|313.4|314.2|314|313.8|313.4|2924
1737710400000|2025-01-24 09:20:00|313.9|313.6|313.5|313.1|313.9|313.7|313.5|313.1|4317
1737710700000|2025-01-24 09:25:00|313.4|313.2|313.6|313|313.6|313.4|313.4|313|6404
1737711000000|2025-01-24 09:30:00|313|312.6|312.1|311.8|313|312.6|312|311.5|5219
1737711300000|2025-01-24 09:35:00|312|311.7|311.1|310.6|312|311.7|311.1|310.6|7724
1737711600000|2025-01-24 09:40:00|310.5|310.5|310.5|310.2|310.5|310.5|310.1|309.6|3751
1737711900000|2025-01-24 09:45:00|310.7|310.4|311.3|311|311.3|311.1|310.6|310.2|50387
1737712200000|2025-01-24 09:50:00|311.5|311.1|311.6|311.3|311.6|311.4|311.4|311.1|1026
1737712500000|2025-01-24 09:55:00|312.4|312|312.2|311.8|312.8|312.6|311.9|311.6|4415
1737712800000|2025-01-24 10:00:00|||||||||2367
1737713100000|2025-01-24 10:05:00|312.1|311.7|312.1|311.8|312.1|311.9|312.1|311.7|4243
1737713400000|2025-01-24 10:10:00|312|311.5|311.4|311.1|312.1|311.6|311.3|311.1|563
1737713700000|2025-01-24 10:15:00|311.3|311|310|309.8|311.3|311|310|309.8|5249
1737714000000|2025-01-24 10:20:00|309.9|309.7|310.3|309.9|310.3|310|309.9|309.6|2289
1737714300000|2025-01-24 10:25:00|310.6|310.3|310.2|309.9|310.8|310.3|310.2|309.9|1423
1737714600000|2025-01-24 10:30:00|310.1|309.7|310.7|310.5|310.7|310.5|310.1|309.7|40483
1737714900000|2025-01-24 10:35:00|310.9|310.7|310.2|309.9|310.9|310.7|310.2|309.8|3442
1737715200000|2025-01-24 10:40:00|310.5|310|310.4|310.2|310.6|310.4|310.3|310|3520
1737715500000|2025-01-24 10:45:00|310.1|310.1|310.7|310.3|310.7|310.5|310.1|309.8|20142
1737715800000|2025-01-24 10:50:00|310.9|310.6|310.8|310.5|310.9|310.7|310.8|310.5|1229
1737716100000|2025-01-24 10:55:00|310.7|310.6|310.7|310.5|311.2|310.9|310.7|310.3|1759
1737716400000|2025-01-24 11:00:00|310.8|310.6|311|310.6|311.1|310.8|310.8|310.6|2016
1737716700000|2025-01-24 11:05:00|310.7|310.5|310.3|310|310.7|310.5|310.3|310|194
1737717000000|2025-01-24 11:10:00|310.4|310.1|310.3|310.1|310.4|310.1|310.2|310.1|899
1737717300000|2025-01-24 11:15:00|310.2|310|309.7|309.3|310.4|310.1|309.7|309.3|7410
1737717600000|2025-01-24 11:20:00|309.6|309.2|309.3|309|309.6|309.2|309|308.5|1617
1737717900000|2025-01-24 11:25:00|309.4|309.1|309.5|309.2|309.5|309.3|309.4|309.1|4683
1737718200000|2025-01-24 11:30:00|309.4|309|309.5|309.2|309.5|309.2|309.3|309|578
1737718500000|2025-01-24 11:35:00|309.4|309|309.7|309.5|309.7|309.5|309.3|309|1084
1737718800000|2025-01-24 11:40:00|309.4|309.3|309.7|309.3|309.7|309.3|309.4|309.3|1444
1737719100000|2025-01-24 11:45:00|309.6|308.9|309.2|308.9|309.6|308.9|309.2|308.9|4029
1737719400000|2025-01-24 11:50:00|309.3|309|309.4|309.1|309.5|309.3|309.2|308.9|6791
1737719700000|2025-01-24 11:55:00|309.3|308.9|309.3|309.1|309.3|309.2|309|308.9|1771
1737720000000|2025-01-24 12:00:00|309.2|309|309.5|309.3|309.5|309.3|309.2|309|2211
1737720300000|2025-01-24 12:05:00|309.6|309.4|310|309.8|310.1|309.8|309.6|309.4|2752
1737720600000|2025-01-24 12:10:00|310.1|309.9|310.3|310|310.3|310|310.1|309.8|1659
1737720900000|2025-01-24 12:15:00|310.4|310.1|309.7|309.3|310.5|310.2|309.6|309.2|3740
1737721200000|2025-01-24 12:20:00|309.5|309.2|309.3|308.8|309.5|309.2|309.3|308.8|1437
1737721500000|2025-01-24 12:25:00|309.2||309.2||309.2||309.2||854
1737721800000|2025-01-24 12:30:00|309.1|308.4|308.3|308.1|309.1|308.4|308.3|308.1|4951
1737722100000|2025-01-24 12:35:00|308.2|308|307.8|307.6|308.3|308.1|307.8|307.6|4962
1737722400000|2025-01-24 12:40:00|307.9|307.7|307.9|307.6|307.9|307.7|307.9|307.6|3482
1737722700000|2025-01-24 12:45:00|307.6|307.5|307.3|307.1|307.9|307.6|307.3|307.1|5058
1737723000000|2025-01-24 12:50:00|307.2|306.7|306.8|306.6|307.2|306.7|306.8|306.6|4655
1737723300000|2025-01-24 12:55:00|306.9|306.7|307.5|307.3|307.5|307.3|306.8|306.6|8164
1737723600000|2025-01-24 13:00:00|307.6|307.4|307.2|307|307.6|307.4|307.2|307|6985
1737723900000|2025-01-24 13:05:00|307.1|306.9|306.7|306.3|307.2|307|306.7|306.3|2339
1737724200000|2025-01-24 13:10:00|306.3|306.2|306.2|306|306.3|306.2|306.2|305.8|3741
1737724500000|2025-01-24 13:15:00|306.4|306.2|306.9|306.5|306.9|306.8|306.4|306.2|7689
1737724800000|2025-01-24 13:20:00|307|306.7|306.8|306.6|307|306.7|306.8|306.6|11339
1737725100000|2025-01-24 13:25:00|307|306.7|306.9|306.6|307|306.7|306.9|306.5|3734
1737725400000|2025-01-24 13:30:00|306.8|306.7|307.3|307|307.3|307.1|306.7|306.5|3281
1737725700000|2025-01-24 13:35:00|307.2|306.9|307.2|306.9|307.2|306.9|307.2|306.9|741
1737726000000|2025-01-24 13:40:00|307.1|306.7|306.8|306.6|307.1|306.8|306.8|306.6|1385
1737726300000|2025-01-24 13:45:00|306.9|306.7|306|305.7|306.9|306.8|306|305.6|5340
1737726600000|2025-01-24 13:50:00|305.9|305.6|306|305.9|306|305.9|305.9|305.6|8906
1737726900000|2025-01-24 13:55:00|305.9|305.7|305.9|305.6|305.9|305.7|305.8|305.6|11942
1737727200000|2025-01-24 14:00:00|305.6|305.3|305.6|305.3|305.6|305.3|305.2|305.1|2549
1737727500000|2025-01-24 14:05:00|305.4|305.2|305.5|305.1|305.5|305.2|305.4|305.1|4429
1737727800000|2025-01-24 14:10:00|305.4|304.5|305.3|305.1|305.4|305.1|304.6|304.4|73225
1737728100000|2025-01-24 14:15:00|||||||||461
1737728400000|2025-01-24 14:20:00|305.5|305.3|305.1|304.9|305.5|305.3|305.1|304.9|3341
1737728700000|2025-01-24 14:25:00|305.3|305.1|305.5|305.3|305.8|305.6|305.3|305.1|7566
1737729000000|2025-01-24 14:30:00|305.3|305|303.7|303.5|305.3|305|303.7|303.3|7255
1737729300000|2025-01-24 14:35:00|303.6|303.3|302.8|302.6|303.8|303.6|302.6|302.2|18422
1737729600000|2025-01-24 14:40:00|302.7|302.5|305.3|305.2|305.5|305.4|302.6|302.4|39056
1737729900000|2025-01-24 14:45:00|306.4|306.3|305.5|305.1|306.8|306.4|305.5|305.1|31130
1737730200000|2025-01-24 14:50:00|305.6|305.2|305.4|305.1|305.9|305.6|305.4|305|2443
1737730500000|2025-01-24 14:55:00|305.2|305.2|305.3|305.1|305.9|305.6|305.1|304.7|35672
1737730800000|2025-01-24 15:00:00|305.4|305.2|303|302.7|305.4|305.2|302.9|302.5|223685
1737731100000|2025-01-24 15:05:00|302.9|302.5|302.1|301.9|302.9|302.7|302|301.9|42536
1737731400000|2025-01-24 15:10:00|302.3|302|302.3|302.1|302.7|302.5|302.3|301.9|13822
1737731700000|2025-01-24 15:15:00|302.4|302.3|302.3|302.2|303|302.9|302.3|302|9786
1737732000000|2025-01-24 15:20:00|302.7|302.5|302.9|302.7|303.2|302.9|302.7|302.5|22404
1737732300000|2025-01-24 15:25:00|302.8|302.6|302.5|302.2|302.8|302.6|302.5|302.2|2306
1737732600000|2025-01-24 15:30:00|302.4|302.3|301.9|301.6|302.5|302.3|301.9|301.6|2574
1737732900000|2025-01-24 15:35:00|301.8|301.5|301.2|300.7|302.2|301.7|301|300.7|80655
1737733200000|2025-01-24 15:40:00|301|300.8|300.9|300.5|301.2|300.9|300.9|300.5|14700
1737733500000|2025-01-24 15:45:00|300.8|300.6|301.2|300.9|301.2|301|300.8|300.5|18225
1737733800000|2025-01-24 15:50:00|301|300.8|300|299.6|301|300.8|299.9|299.6|54234
1737734100000|2025-01-24 15:55:00|300.2|299.9|300.4|300.1|300.4|300.2|300.1|299.8|25598
1737734400000|2025-01-24 16:00:00|300.5|300.3|300.3|299.9|300.7|300.5|300.2|299.9|23984
1737734700000|2025-01-24 16:05:00|300.6|300|301|300.7|301|300.8|300.6|299.9|15299
1737735000000|2025-01-24 16:10:00|301.2|300.8|301.4|301.1|301.4|301.2|300.9|300.7|18501
1737735300000|2025-01-24 16:15:00|301.5|301.2|301.2|300.8|301.5|301.3|300.9|300.8|27103
1737735600000|2025-01-24 16:20:00|301.3|300.9|300.8|300.7|301.4|301.2|300.8|300.7|21296
1737735900000|2025-01-24 16:25:00|300.7|300.6|302|301.5|302|301.5|300.4|300.2|43360
1737964800000|2025-01-27 08:00:00|303.7|298|300.7|299.4|303.7|299.4|299.6|294.6|25120
1737965100000|2025-01-27 08:05:00|302.2|299.5|303.6|302.4|303.6|302.4|301.5|299.5|7513
1737965400000|2025-01-27 08:10:00|304.3|302.5|307|306.3|307.1|306.3|304.3|302.5|27031
1737965700000|2025-01-27 08:15:00|306.5|305.8|309.8|307.4|309.9|307.4|306.5|305.8|9595
1737966000000|2025-01-27 08:20:00|309.7|307.3|308.6|307.8|309.7|308.3|308.4|307.3|14052
1737966300000|2025-01-27 08:25:00|308.5|307.7|310.9|309.1|310.9|309.1|307.8|307.7|9500
1737966600000|2025-01-27 08:30:00|310.8|309.2|310.6|309.5|310.8|309.5|310.6|309.2|14601
1737966900000|2025-01-27 08:35:00|310.2|310|310.5|309.5|310.5|310|310.2|309.5|3912
1737967200000|2025-01-27 08:40:00|310.3|308.7|313.1|311.9|313.1|312.3|309.4|308.7|73886
1737967500000|2025-01-27 08:45:00|313||312.9||313||312.9||8379
1737967800000|2025-01-27 08:50:00|312.8|312.4|313.1|312.7|313.1|312.7|312.6|312.3|11674
1737968100000|2025-01-27 08:55:00|313|312.6|313.9|313|314.1|313.4|313|312.6|12471
1737968400000|2025-01-27 09:00:00|313.5|312.7|311.8|311.3|313.5|312.8|311.8|310.9|10292
1737968700000|2025-01-27 09:05:00|311.7|311.2|312.1|311.4|312.1|311.5|311|310.5|6149
1737969000000|2025-01-27 09:10:00|311.8|311.3|312.1|311.6|312.2|311.8|311.6|311.2|2489
1737969300000|2025-01-27 09:15:00|311.9|311.7|311.8|311.3|311.9|311.7|311.5|311.2|10033
1737969600000|2025-01-27 09:20:00|312.1|311.4|311|310.7|312.5|312.1|310.9|310.7|4679
1737969900000|2025-01-27 09:25:00|310.8|310.6|310.7|310.3|311|310.7|310.6|310.3|1297
1737970200000|2025-01-27 09:30:00|310.6|310.4|310.7|310.4|311.2|310.8|310.6|310.4|2663
1737970500000|2025-01-27 09:35:00|310.4|310.1|310.3|310|310.8|310.5|310.2|310|2167
1737970800000|2025-01-27 09:40:00|310.1|309.9|309.6|309.3|310.2|309.9|309.6|309.3|9877
1737971100000|2025-01-27 09:45:00|309.5|309.2|308.7|308.3|309.5|309.2|308.2|307.9|2818
1737971400000|2025-01-27 09:50:00|308.5|308.1|308.2|307.9|308.9|308.5|308.2|307.9|3794
1737971700000|2025-01-27 09:55:00|308.5|308.3|309.1|308.5|309.2|308.5|308.5|308.3|2943
1737972000000|2025-01-27 10:00:00|308.8|308.4|308.9|308.4|308.9|308.5|308.5|308.3|1158
1737972300000|2025-01-27 10:05:00|309.1|308.5|308.7|308.6|309.3|309.1|308.7|308.5|5789
1737972600000|2025-01-27 10:10:00|308.6|308.3|309.4|309.1|309.4|309.1|308.5|308.3|1777
1737972900000|2025-01-27 10:15:00|309.3|308.8|309.5|309.2|309.5|309.2|309.1|308.8|4779
1737973200000|2025-01-27 10:20:00|309.6|309.3|309.4|309|309.9|309.6|309.4|309|2628
1737973500000|2025-01-27 10:25:00|308.9|308.7|308.7|308.5|308.9|308.7|308.7|308.5|2768
1737973800000|2025-01-27 10:30:00|308.6|308.3|309|308.6|309|308.7|308.4|308.1|815
1737974100000|2025-01-27 10:35:00|309.1|308.7|309.9|309.6|310|309.6|309.1|308.7|1269
1737974400000|2025-01-27 10:40:00|310|309.7|310.4|309.9|310.5|309.9|309.9|309.7|3413
1737974700000|2025-01-27 10:45:00|310.3|309.8|310.1|309.7|310.3|309.8|309.7|309.4|2184
1737975000000|2025-01-27 10:50:00|310.8|309.8|311|310.4|311.3|310.7|310.6|309.8|5726
1737975300000|2025-01-27 10:55:00|310.9|310.9|310.7|310.4|311.5|311.3|310.7|310.4|1842
1737975600000|2025-01-27 11:00:00|310.4|310.1|309.6|309.3|310.9|310.5|309.4|309.2|9951
1737975900000|2025-01-27 11:05:00|309.5|309.4|309.1|308.9|309.6|309.4|309.1|308.9|1282
1737976200000|2025-01-27 11:10:00|309|308.7|309.3|308.9|309.4|309.2|309|308.7|2260
1737976500000|2025-01-27 11:15:00|309.4|309.2|309.7|309.2|310.2|309.8|309.3|309.1|5732
1737976800000|2025-01-27 11:20:00|309.9|309.3|309.9|309.6|309.9|309.6|309.9|309.2|970
1737977100000|2025-01-27 11:25:00|310.3|309.5|310.9|310.5|310.9|310.5|309.7|309.5|4850
1737977400000|2025-01-27 11:30:00|310.8|310.6|311.5|311.1|311.5|311.2|310.8|310.6|3754
1737977700000|2025-01-27 11:35:00|311.2|310.8|310.4|310.1|311.2|310.8|310.4|310.1|4180
1737978000000|2025-01-27 11:40:00|310.3|309.9|310.6|310.1|310.7|310.2|309.7|309.5|2584
1737978300000|2025-01-27 11:45:00|310.8|310.2|310.8|310.4|310.8|310.4|310.8|310.2|212
1737978600000|2025-01-27 11:50:00|310.6|310.3|311.2|311|311.6|311.1|310.6|310.3|19640
1737978900000|2025-01-27 11:55:00|311.4|311.1|312.2|311.7|312.3|311.7|311.4|311.1|1234
1737979200000|2025-01-27 12:00:00|312|311.5|312.2|311.9|312.9|312.3|311.7|311.3|2275
1737979500000|2025-01-27 12:05:00|312.3|311.4|311.6|311.3|312.5|311.5|311.6|311.3|1704
1737979800000|2025-01-27 12:10:00|311.4|311.1|311.6|311.3|311.6|311.3|310.4|310.1|5658
1737980100000|2025-01-27 12:15:00|311.5|311.2|311.7|311.4|311.7|311.4|311.1|310.7|973
1737980400000|2025-01-27 12:20:00|311.9|311.5|311.7|311.4|311.9|311.6|311.7|311.4|5294
1737980700000|2025-01-27 12:25:00|311.6|311.3|311.9|311.6|311.9|311.6|311.6|311.3|1251
1737981000000|2025-01-27 12:30:00|311.8|311.5|311.5|311.2|311.9|311.5|311.5|311.2|2420
1737981300000|2025-01-27 12:35:00|311.7|311.3|311.7|311.3|311.7|311.6|311.7|311.2|1578
1737981600000|2025-01-27 12:40:00|311.5|311.2|311.3|310.9|311.5|311.2|311.1|310.9|3902
1737981900000|2025-01-27 12:45:00|311.2|311|310|309.8|311.2|311|310|309.8|5363
1737982200000|2025-01-27 12:50:00|310.4|309.9|310|309.5|310.4|309.9|309.7|309.2|1782
1737982500000|2025-01-27 12:55:00|309.9|309.4|309|308.7|309.9|309.5|309|308.7|3793
1737982800000|2025-01-27 13:00:00|308.8|308.5|309.5|309.1|309.5|309.1|308.7|308.4|1601
1737983100000|2025-01-27 13:05:00|309.2|309|309.2|308.9|309.2|309|309.1|308.9|2140
1737983400000|2025-01-27 13:10:00|309.1|308.7|309.1|308.7|309.1|308.7|309.1|308.7|2100
1737983700000|2025-01-27 13:15:00||308.8||308.7||308.8||308.7|546
1737984000000|2025-01-27 13:20:00|308.7|308.8|308.3|308|308.7|308.8|307.9|307.7|3216
1737984300000|2025-01-27 13:25:00|308.4|307.8|308.2|307.8|308.4|307.8|308|307.8|965
1737984600000|2025-01-27 13:30:00|308|307.7|308|307.7|308.4|308.1|307.8|307.7|1825
1737984900000|2025-01-27 13:35:00|307.9|307.6|308.2|307.8|308.2|307.9|307.5|307.2|6999
1737985200000|2025-01-27 13:40:00|308.4|308.4|308.7|308.2|309.2|308.7|308.4|308.2|1535
1737985500000|2025-01-27 13:45:00|308.8|308.3|308.8|308.4|308.8|308.4|308.8|308.3|412
1737985800000|2025-01-27 13:50:00|308.7|308.3|308.2|307.9|308.7|308.3|308.1|307.8|1694
1737986100000|2025-01-27 13:55:00|308.5|308|308.2|307.8|308.5|308.3|308.1|307.8|2133
1737986400000|2025-01-27 14:00:00|307.9|307.4|306.3|305.7|307.9|307.4|306.3|305.7|1203
1737986700000|2025-01-27 14:05:00|306.9|305.8|307.6|307.2|307.6|307.2|306.9|305.8|3344
1737987000000|2025-01-27 14:10:00|307.5|307.1|307.2|306.8|307.6|307.1|307.2|306.8|5351
1737987300000|2025-01-27 14:15:00|307|306.6|307.6|307.2|307.6|307.2|306.9|306.6|2981
1737987600000|2025-01-27 14:20:00|307.3|307.1|307.6|307.3|307.6|307.3|307.3|307.1|686
1737987900000|2025-01-27 14:25:00|307.5|307.2|306.9|306.4|307.5|307.2|306.7|306.3|2301
1737988200000|2025-01-27 14:30:00|307.3|306.5|306.5|306.2|307.3|306.8|306.1|305.9|6077
1737988500000|2025-01-27 14:35:00|306.4|306|307.1|306.6|307.1|306.7|306.4|305.9|3153
1737988800000|2025-01-27 14:40:00|307|306.4|307.9|307.5|309.1|308.6|306.4|306|9015
1737989100000|2025-01-27 14:45:00|308.2|307.6|309|308.7|309.2|308.8|308.2|307.6|2422
1737989400000|2025-01-27 14:50:00|308.9|308.6|308.1|307.7|308.9|308.6|308.1|307.7|1806
1737989700000|2025-01-27 14:55:00|308|307.6|308.1|307.4|308.1|307.6|306.8|306.4|5528
1737990000000|2025-01-27 15:00:00|308.3|307.8|309|308.7|309.1|308.7|308|307.6|1719
1737990300000|2025-01-27 15:05:00|308.6|308.2|308.3|307.9|308.8|308.3|308.3|307.8|1390
1737990600000|2025-01-27 15:10:00|308.2|307.8|307.6|307.4|308.2|307.9|307.5|307.1|4373
1737990900000|2025-01-27 15:15:00|307.5|307.2|308|307.5|308.4|308.1|307.4|307.2|4690
1737991200000|2025-01-27 15:20:00|308.2|307.6|308.7|308.3|308.7|308.3|308.2|307.5|15106
1737991500000|2025-01-27 15:25:00|308.5|308.2|308.2|308|308.5|308.2|308.2|308|1483
1737991800000|2025-01-27 15:30:00|308.1|307.9|308.1|307.8|308.2|308|307.5|307.4|37214
1737992100000|2025-01-27 15:35:00|307.9|307.7|307.9|307.8|308.1|307.8|307.9|307.7|6024
1737992400000|2025-01-27 15:40:00|308|307.9|308.1|307.8|308.2|308|307.9|307.8|3154
1737992700000|2025-01-27 15:45:00|308|307.7|307.6|307.4|308|307.7|307.6|307.4|2723
1737993000000|2025-01-27 15:50:00|307.5|307.3|306.9|306.6|307.6|307.3|306.8|306.4|3173
1737993300000|2025-01-27 15:55:00|306.6|306.3|306.8|306.3|306.8|306.5|306.3|306.1|4828
1737993600000|2025-01-27 16:00:00|306.5|306.2|306.4|306.2|306.6|306.4|306.4|306.2|1439
1737993900000|2025-01-27 16:05:00|306.3|306.1|306.5|306.2|306.6|306.3|305.6|305.3|7985
1737994200000|2025-01-27 16:10:00|306.4|306.1|306.7|306.4|306.7|306.5|306.4|306.1|2197
1737994500000|2025-01-27 16:15:00|306.6|306.3|306.2|306|306.6|306.3|305.4|305.2|9135
1737994800000|2025-01-27 16:20:00|306.1|305.9|305.8|305.6|306.6|306.3|305.8|305.6|17744
1737995100000|2025-01-27 16:25:00|305.7|305.5|306.2|305|306.2|305.6|305.2|305|16327
1738051200000|2025-01-28 08:00:00|309.2|301.1|305.9|304.3|309.2|304.6|305.4|301.1|2986
1738051500000|2025-01-28 08:05:00|306|304.6|307.5|306.9|308.8|308|306|304.6|6941
1738051800000|2025-01-28 08:10:00|307.4|306.5|306.8|305.9|307.4|306.5|306.6|305.9|1412
1738052100000|2025-01-28 08:15:00|306.9|306|305.3|304.8|306.9|306|305.3|304.7|4249
1738052400000|2025-01-28 08:20:00|305.5|304.9|305.5|304.8|305.5|305|305.4|304.8|824
1738052700000|2025-01-28 08:25:00|306.8|306|309.1|308.5|309.1|308.5|306.8|306|6201
1738053000000|2025-01-28 08:30:00|309.8|308.8|308.5|307.7|309.8|309.1|308.4|307.7|2388
1738053300000|2025-01-28 08:35:00|308.6|307.8|309.4|308.8|309.6|308.9|308.6|307.8|3090
1738053600000|2025-01-28 08:40:00|309.3||309.4||309.4||309.2||6799
1738053900000|2025-01-28 08:45:00|309.3|309.2|309.1|308.6|309.6|309.2|309|308.6|1881
1738054200000|2025-01-28 08:50:00|309.2|308.7|308.3|307.7|309.2|308.7|308.3|307.7|1535
1738054500000|2025-01-28 08:55:00|307.9|306.9|307.7|307.1|307.9|307.1|307.7|306.9|554
1738054800000|2025-01-28 09:00:00|307.6|306.9|306.8|306.4|307.6|306.9|306.6|305.9|2018
1738055100000|2025-01-28 09:05:00|307|306.7|307.3|307|307.3|307|307|306.5|1637
1738055400000|2025-01-28 09:10:00|307.5|307.1|307.7|307.3|307.7|307.4|307.5|307.1|4513
1738055700000|2025-01-28 09:15:00|307.9|307.4|309.3|308.7|309.3|308.9|307.9|307.4|3126
1738056000000|2025-01-28 09:20:00|309.4|308.9|309.7|309.2|310.3|309.8|309.3|308.9|7577
1738056300000|2025-01-28 09:25:00|309.6|309.1|310.2|310.1|310.4|310.1|309.3|308.9|7444
1738056600000|2025-01-28 09:30:00|310.3|310.2|310.6|310.2|310.7|310.4|310.1|309.8|4386
1738056900000|2025-01-28 09:35:00|310.8|310.6|311.2|310.8|312.1|311.8|310.8|310.6|68310
1738057200000|2025-01-28 09:40:00|311.1|310.7|311.2|311|311.2|311.1|310.7|310.5|5622
1738057500000|2025-01-28 09:45:00|311.1|310.8|312.1|311.7|312.6|311.9|311.1|310.8|8237
1738057800000|2025-01-28 09:50:00|312|311.4|312|311.6|312|311.7|311.7|311.4|9631
1738058100000|2025-01-28 09:55:00|311.9|311.4|311.9|311.4|312|311.7|311.6|311.1|2419
1738058400000|2025-01-28 10:00:00|311.3|310.9|310.4|309.8|311.3|310.9|310.4|309.7|5654
1738058700000|2025-01-28 10:05:00|310|309.6|310.4|310.2|310.5|310.3|310|309.6|2199
1738059000000|2025-01-28 10:10:00|310.3|310|310.4|309.9|310.4|310.2|310.2|309.6|1554
1738059300000|2025-01-28 10:15:00|||||||||333
1738059600000|2025-01-28 10:20:00|310.3|309.8|309.9|309.6|310.3|309.8|309.9|309.6|4110
1738059900000|2025-01-28 10:25:00|309.8|310.1|310|309.6|310.4|310.2|309.8|309.6|3109
1738060200000|2025-01-28 10:30:00|310.5|310.2|310.1|309.6|310.5|310.2|310.1|309.6|1999
1738060500000|2025-01-28 10:35:00|310|309.5|309.8|309.3|310|309.5|309.8|309.3|547
1738060800000|2025-01-28 10:40:00|309.4|308.7|309.1|308.9|309.4|309|309|308.7|823
1738061100000|2025-01-28 10:45:00|309|308.6|308.7|308.2|309|308.6|308.6|308.2|4857
1738061400000|2025-01-28 10:50:00|308.6|308.3|308.5|308|308.6|308.3|308.2|307.9|1601
1738061700000|2025-01-28 10:55:00|308.4|308.1|308.8|308.5|308.8|308.5|308.2|308|3718
1738062000000|2025-01-28 11:00:00|308.9|308.6|308.7|308.4|308.9|308.6|308.5|308.4|2933
1738062300000|2025-01-28 11:05:00|308.6|308.2|308.5|308.2|308.6|308.2|308.5|308.2|1274944
1738062600000|2025-01-28 11:10:00|308.4|308.1|308|307.8|308.4|308.1|308|307.8|3423
1738062900000|2025-01-28 11:15:00|308.1|307.7|308.5|308.1|308.5|308.2|308.1|307.7|2496
1738063200000|2025-01-28 11:20:00|308.4|308|308|307.8|308.5|308|308|307.8|1091
1738063500000|2025-01-28 11:25:00|307.8|307.4|307.6|307.4|307.8|307.4|307.6|307.4|978
1738063800000|2025-01-28 11:30:00|307.8|307.6|307.5|307.3|308.1|307.9|307.5|307.3|3569
1738064100000|2025-01-28 11:35:00|307.6|307.2|307.4|307.2|307.6|307.2|307.4|307.2|511
1738064400000|2025-01-28 11:40:00|307.5|307.3|307.3|307.1|307.6|307.4|307.3|307.1|1230
1738064700000|2025-01-28 11:45:00|307.4|307.2|307.3|307|307.5|307.2|307.3|307|1930
1738065000000|2025-01-28 11:50:00|307.2|307.1|307.3|307|307.3|307.1|307.1|307|1252
1738065300000|2025-01-28 11:55:00|307.2|306.9|307.1|306.9|307.2|306.9|307.1|306.9|791
1738065600000|2025-01-28 12:00:00|307.2|306.8|307.4|307|307.9|307.6|307.2|306.7|3489
1738065900000|2025-01-28 12:05:00|307.3|306.9|306.9|306.3|307.3|306.9|306.9|306.3|995
1738066200000|2025-01-28 12:10:00|306.8|306.1|306.7|306.3|306.8|306.4|306.4|306.1|2926
1738066500000|2025-01-28 12:15:00|306.4|306.2|306.2|305.8|306.4|306.2|306.2|305.8|953
1738066800000|2025-01-28 12:20:00|306|305.6|306|305.6|306|305.6|306|305.6|2725
1738067100000|2025-01-28 12:25:00|305.9|305.3|305.6|305.2|305.9|305.3|305.5|305.1|2529
1738067400000|2025-01-28 12:30:00|305.7|305.3|305.7|305.3|305.7|305.3|305.7|305.3|3881
1738067700000|2025-01-28 12:35:00|305.8|305.4|305.4|305.1|305.9|305.6|304.6|304.3|8240
1738068000000|2025-01-28 12:40:00|305.5|305.2|305.4|304.9|305.6|305.3|304.9|304.6|10266
1738068300000|2025-01-28 12:45:00|305.3|305|304.8|304.2|305.3|305.1|304.8|304.2|13624
1738068600000|2025-01-28 12:50:00|304.5|304.1|304.4|304|304.5|304.2|304.2|304|2335
1738068900000|2025-01-28 12:55:00|304.2|303.8|304.5|303.8|304.5|304|304.2|303.8|17055
1738069200000|2025-01-28 13:00:00|304.7|303.9|305|304.5|305.5|305|304.6|303.9|3400
1738069500000|2025-01-28 13:05:00|304.9|304.6|304.5|304.1|304.9|304.6|304.5|303.9|4307
1738069800000|2025-01-28 13:10:00|304.4|303.9|305.1|304.5|305.1|304.8|304.3|303.9|3168
1738070100000|2025-01-28 13:15:00|305|304.4|305.2|304.6|305.2|304.9|305|304.4|911
1738070400000|2025-01-28 13:20:00|305.1|304.7|305.2|304.8|305.2|304.8|305.1|304.6|1373
1738070700000|2025-01-28 13:25:00|305.3|304.9|305.5|305.1|305.5|305.1|305.3|304.8|1186
1738071000000|2025-01-28 13:30:00|305.4|304.9|305.5|305.1|305.6|305.3|305.4|304.9|13369
1738071300000|2025-01-28 13:35:00|305.4|305|305.1|304.8|305.5|305|304.9|304.8|1956
1738071600000|2025-01-28 13:40:00|304.9|304.7|305.5|305|305.5|305.2|304.9|304.6|1909
1738071900000|2025-01-28 13:45:00|305.2|304.8|305.7|305.2|306|305.5|304.9|304.4|3456
1738072200000|2025-01-28 13:50:00|305.6|305.4|305.7|305.4|305.7|305.4|305.5|305.4|578
1738072500000|2025-01-28 13:55:00|305.8|305.5|305.9|305.5|306|305.6|305.8|305.5|724
1738072800000|2025-01-28 14:00:00|306.2|305.6|306.8|306.3|306.8|306.3|306.2|305.4|3045
1738073100000|2025-01-28 14:05:00|307|306.4|306.9|306.4|307.1|306.7|306.8|306.4|955
1738073400000|2025-01-28 14:10:00|306.8|306.3|306.4|306|306.8|306.3|306.3|306|1211
1738073700000|2025-01-28 14:15:00|306.3|305.9|306.2|305.9|306.4|305.9|306.2|305.9|848
1738074000000|2025-01-28 14:20:00|306.1|306|306.1|305.9|306.2|306|306|305.8|8329
1738074300000|2025-01-28 14:25:00|305.9|305.6|306|305.8|306|305.8|305.7|305.2|4474
1738074600000|2025-01-28 14:30:00|305.7|305.5|305.6|305.4|306|305.7|305.3|305.1|5365
1738074900000|2025-01-28 14:35:00|305.9|305.6|307.1|306.7|307.5|307|305.9|305.5|17313
1738075200000|2025-01-28 14:40:00|307|306.9|306|305.8|307|306.9|305.9|305.8|5516
1738075500000|2025-01-28 14:45:00|305.9|305.7|305.8|305.6|306.2|306.1|305.8|305.6|2396
1738075800000|2025-01-28 14:50:00|305.7|305.5|306.6|306.3|306.6|306.3|305.7|305.5|5787
1738076100000|2025-01-28 14:55:00|306.4|306.2|306.4|306.2|306.5|306.3|306.4|306.2|1384
1738076400000|2025-01-28 15:00:00|306.3|306.3|306.2|306|306.4|306.3|305.9|305.6|4023
1738076700000|2025-01-28 15:05:00|306.1|305.9|305.5|305.2|306.1|305.9|305.5|305.2|3172
1738077000000|2025-01-28 15:10:00|305.4|304.7|304.9|304.7|305.4|304.7|304.3|304.1|5954
1738077300000|2025-01-28 15:15:00|304.8|304.5|305.1|304.8|305.2|305|304.8|304.5|4162
1738077600000|2025-01-28 15:20:00|304.9|304.7|305.2|304.9|305.2|305|304.7|304.5|6574
1738077900000|2025-01-28 15:25:00|305.1|305.2|305.5|305.3|305.5|305.3|305.1|305.2|8467
1738078200000|2025-01-28 15:30:00|305.3|305.2|305.5|305.1|305.5|305.2|305.3|305.1|2900
1738078500000|2025-01-28 15:35:00|306.1|305.9|306.3|306|306.3|306.1|306.1|305.9|16054
1738078800000|2025-01-28 15:40:00|306.2|306.1|306|305.8|306.2|306.1|305.9|305.8|1502
1738079100000|2025-01-28 15:45:00|305.9|305.6|306.1|305.9|306.1|305.9|305.8|305.6|2991
1738079400000|2025-01-28 15:50:00|306|305.8|306.3|306|306.3|306.2|306|305.8|2687
1738079700000|2025-01-28 15:55:00|306.2|305.9|306.3|306|306.3|306|306.1|305.9|2366
1738080000000|2025-01-28 16:00:00|306.1|305.9|307.1|306.8|307.1|306.8|306|305.8|5504
1738080300000|2025-01-28 16:05:00|||||||||169
1738080600000|2025-01-28 16:10:00|307|306.7|306.9|306.6|307|306.7|306.6|306.3|14807
1738080900000|2025-01-28 16:15:00|307|306.8|306.6|306.4|307.1|307|306.4|306.3|5544
1738081200000|2025-01-28 16:20:00|306.5|306.3|306|305.7|306.5|306.3|306|305.7|6994
1738081500000|2025-01-28 16:25:00|306.3|306|305.9|305.1|306.5|306.3|305.5|305.1|18178
1738137600000|2025-01-29 08:00:00|312.1|304.8|307.9|306.6|312.1|306.6|307.7|304.5|8093
1738137900000|2025-01-29 08:05:00|307|306.7|306.8|305.3|307.1|306.7|306.7|304.7|657
1738138200000|2025-01-29 08:10:00|306.7|305.4|306.6|305.6|306.7|305.6|306|305.4|1940
1738138500000|2025-01-29 08:15:00||305.7||305.8||305.8||305.5|9
1738138800000|2025-01-29 08:20:00|||||||||4
1738139100000|2025-01-29 08:25:00|306.4|305.7|306.6|306|306.6|306|306.4|305.5|923
1738139400000|2025-01-29 08:30:00|306.5|306.1|306.5|306.1|306.5|306.1|306.5|306.1|230
1738139700000|2025-01-29 08:35:00|306.4|305.5|306.5|305.7|306.5|305.7|306.4|305.5|2852
1738140000000|2025-01-29 08:40:00|306|305.8|305.7|305.4|306|305.9|305.7|305.4|1594
1738140300000|2025-01-29 08:45:00|305.9|305.5|307.5|307.1|307.5|307.1|305.9|305.5|2003
1738140600000|2025-01-29 08:50:00|307.4|307|307.5|307|307.5|307.1|307.4|307|420
1738140900000|2025-01-29 08:55:00|308.7|308.2|309.9|309.2|310.4|309.7|308.7|308.2|9800
1738141200000|2025-01-29 09:00:00|309.8|308.9|309.4|308.9|309.8|309|309.3|308.9|3690
1738141500000|2025-01-29 09:05:00|309.3|308.5|309.5|309|309.5|309|308.5|307.6|1147
1738141800000|2025-01-29 09:10:00|310.4|309.1|310.5|310|310.5|310|310.4|309.1|177
1738142100000|2025-01-29 09:15:00|311.1|310.6|310.9|310.4|311.9|311.1|310.8|310.4|15050
1738142400000|2025-01-29 09:20:00|310.8|310.5|312.2|311.5|312.2|311.5|310.8|310.4|8348
1738142700000|2025-01-29 09:25:00|312.3|311.6|311.8|311.2|312.4|311.6|311.2|310.9|6975
1738143000000|2025-01-29 09:30:00|311.6|311.3|311.5|311.1|311.6|311.4|311.5|311.1|33270
1738143300000|2025-01-29 09:35:00|311.2|310.8|311|310.5|311.2|310.8|310.8|310.4|2579
1738143600000|2025-01-29 09:40:00|311.3|310.6|311.3|310.9|311.3|311|311.2|310.6|1866
1738143900000|2025-01-29 09:45:00|311|310.6|310.7|310.3|311.2|310.6|310.2|310|35764
1738144200000|2025-01-29 09:50:00|310.6|310.5|309.7|309.3|311.3|310.8|309.2|309.1|35293
1738144500000|2025-01-29 09:55:00|309.6|309.1|309.4|309.2|309.6|309.2|309.3|309.1|2746
1738144800000|2025-01-29 10:00:00|309.7|309.3|309.3|308.9|309.7|309.4|309.2|308.9|790
1738145100000|2025-01-29 10:05:00|309.2|309|309|308.5|309.2|309|308.8|308.5|3738
1738145400000|2025-01-29 10:10:00|308.7|308.4|308.5|308.3|308.7|308.4|308.5|308.3|3927
1738145700000|2025-01-29 10:15:00|308.4|308.1|308.2|307.9|308.4|308.2|308.2|307.9|3317
1738146000000|2025-01-29 10:20:00|308.1|307.8|307.7|307.3|308.1|307.8|307.7|307.3|2049
1738146300000|2025-01-29 10:25:00|307.5|307.1|307.3|307|307.5|307.2|307.3|307|1075
1738146600000|2025-01-29 10:30:00|307.2|307.2|307.6|307.3|307.6|307.3|307.2|307.2|786
1738146900000|2025-01-29 10:35:00|307.7|307.4|309.3|308.8|309.3|308.8|307.4|306.9|21658
1738147200000|2025-01-29 10:40:00|309.4|308.9|309.3|308.8|309.5|309.1|308.8|308.6|1019
1738147500000|2025-01-29 10:45:00|309.2|308.7|310.8|310.2|310.8|310.2|309.2|308.7|1986
1738147800000|2025-01-29 10:50:00|310.7|310.3|310.6|310.2|310.8|310.3|310.4|309.9|1271
1738148100000|2025-01-29 10:55:00|310.5|309.9|310.6|310.4|310.6|310.4|310.2|309.9|486
1738148400000|2025-01-29 11:00:00|310.4|310.3|309.9|309.8|310.6|310.3|309.9|309.6|4112
1738148700000|2025-01-29 11:05:00|309.4|309.7|309.4|309|309.4|309.7|308.7|308.5|2042
1738149000000|2025-01-29 11:10:00|309.5|309.1|309.3|308.9|309.5|309.1|309.3|308.9|809
1738149300000|2025-01-29 11:15:00|309.4|309|309.4|309.1|309.4|309.1|309.3|309|1081
1738149600000|2025-01-29 11:20:00|309.3|308.8|309.1|308.7|309.4|308.9|309.1|308.7|440
1738149900000|2025-01-29 11:25:00|309|308.8|309.5|309.1|309.5|309.2|309|308.8|3410
1738150200000|2025-01-29 11:30:00|309.4|308.9|309|308.7|310.1|309.7|309|308.7|4253
1738150500000|2025-01-29 11:35:00|309.2|308.8|308.9|308.6|309.2|308.8|308.9|308.6|2060
1738150800000|2025-01-29 11:40:00|309.3|309|308.6|308.1|309.3|309|308.6|308.1|1157
1738151100000|2025-01-29 11:45:00|308.5|308.2|308.7|308.3|308.7|308.4|308.4|308.2|482
1738151400000|2025-01-29 11:50:00|||||||||1476
1738151700000|2025-01-29 11:55:00|308.6||308.7||308.7||308.6||124
1738152000000|2025-01-29 12:00:00|308.6|308.4|308.4|308|308.7|308.5|308.4|308|678
1738152300000|2025-01-29 12:05:00|307.9|307.2|307.7|307.5|307.9|307.5|307.6|307.1|1993
1738152600000|2025-01-29 12:10:00|308|307.8|307.8|307.4|308|307.8|307.5|307.4|1763
1738152900000|2025-01-29 12:15:00|307.6|307|307|306.4|307.6|307|306.9|306.4|292
1738153200000|2025-01-29 12:20:00|306.9|306.5|307|306.5|307|306.6|306.8|306.4|2140
1738153500000|2025-01-29 12:25:00|306.9|306.4|307.4|307.1|307.4|307.2|306.9|306.4|1505
1738153800000|2025-01-29 12:30:00|307.7|307.3|308.3|308|308.3|308.1|307.7|307.3|4188
1738154100000|2025-01-29 12:35:00|308.7||308.4||308.7||308.4||97
1738154400000|2025-01-29 12:40:00|308.3|308.1|309|308.6|309|308.6|308.2|307.8|2401
1738154700000|2025-01-29 12:45:00|309.4|308.7|309.8|309.4|309.8|309.4|309.4|308.7|507
1738155000000|2025-01-29 12:50:00|309.6|309.3|310.2|309.8|310.2|309.8|309.6|309.3|3914
1738155300000|2025-01-29 12:55:00|310.1|310|309.6|309.3|310.2|310|309.5|309.1|2235
1738155600000|2025-01-29 13:00:00|309.9|309.4|309.4|309|309.9|309.6|309.1|308.6|3342
1738155900000|2025-01-29 13:05:00|309.3|309.1|309.4|309.1|309.4|309.2|309.3|308.9|2765
1738156200000|2025-01-29 13:10:00|309.6|309.3|309.7|309.3|309.7|309.4|309.6|309.3|2192
1738156500000|2025-01-29 13:15:00|309.5|309.2|309.4|309|309.7|309.2|309.4|309|946
1738156800000|2025-01-29 13:20:00|309.3|308.9|309.4|308.9|309.4|309.2|308.9|308.6|5539
1738157100000|2025-01-29 13:25:00|309.6|309|309.4|309|309.7|309.3|309.4|308.9|3368
1738157400000|2025-01-29 13:30:00|309.3|308.9|309.3|308.9|309.3|308.9|309.3|308.9|186
1738157700000|2025-01-29 13:35:00|309.1|309.1|309.4|308.9|309.4|309.1|309.1|308.9|1036
1738158000000|2025-01-29 13:40:00|309.3|308.7|309.1|308.7|309.3|308.7|309|308.7|1441
1738158300000|2025-01-29 13:45:00|309.4|309|309.4|308.9|309.4|309.1|309.2|308.9|2572
1738158600000|2025-01-29 13:50:00|308.6|308.2|308.3|307.8|308.6|308.2|308.3|307.8|2303
1738158900000|2025-01-29 13:55:00|308.2|308|308.3|308|308.3|308.1|308.2|308|2233
1738159200000|2025-01-29 14:00:00|308.1|307.8|308.1|307.8|308.2|307.8|308.1|307.8|1233
1738159500000|2025-01-29 14:05:00|308|307.7|308|307.8|308|307.8|307.9|307.6|1908
1738159800000|2025-01-29 14:10:00|308.2|308|308.3|307.9|308.3|308.1|308.2|307.9|1642
1738160100000|2025-01-29 14:15:00|308.2|307.6|308.1|307.6|308.2|307.6|307.9|307.6|68
1738160400000|2025-01-29 14:20:00||307.7||307.7||307.7||307.7|187
1738160700000|2025-01-29 14:25:00|308.3|307.8|308.3|307.9|308.3|307.9|308.2|307.8|696
1738161000000|2025-01-29 14:30:00|308.2|308.5|309.4|308.8|309.6|308.8|308.2|308.5|5941
1738161300000|2025-01-29 14:35:00|308.9|308.5|308.4|307.9|309|308.7|308.1|307.8|7075
1738161600000|2025-01-29 14:40:00|308.3|307.7|307.6|307.2|308.3|307.7|307.3|306.8|8600
1738161900000|2025-01-29 14:45:00|307.5|307.3|307.8|307.4|308.4|308|307.5|307.3|7817
1738162200000|2025-01-29 14:50:00|307.6|307.1|306.1|305.7|307.6|307.1|305.6|305.5|25909
1738162500000|2025-01-29 14:55:00|305.8|305.6|306.1|305.6|306.1|305.7|305|304.9|6453
1738162800000|2025-01-29 15:00:00|306|305.7|305.9|305.6|306|305.7|305.9|305.6|1984
1738163100000|2025-01-29 15:05:00|306|305.9|306.4|306|306.6|306.1|306|305.8|3249
1738163400000|2025-01-29 15:10:00|306.3|305.9|305.9|305.5|306.3|305.9|305|304.8|3311
1738163700000|2025-01-29 15:15:00|305.6|305.4|306.3|306|306.5|306|305.6|305.3|33907
1738164000000|2025-01-29 15:20:00|306.4||306.3||306.4||306.3||4748
1738164300000|2025-01-29 15:25:00|306.2|305.8|305.6|305.4|306.3|305.8|305.6|305.4|5765
1738164600000|2025-01-29 15:30:00|305.4|305.2|304.9|304.8|305.4|305.2|304.8|304.5|8939
1738164900000|2025-01-29 15:35:00|304.7|304.7|304.7|304.4|304.8|304.7|304.3|304|7777
1738165200000|2025-01-29 15:40:00|304.6|304.3|304.7|304.3|304.8|304.3|304.1|304|7436
1738165500000|2025-01-29 15:45:00|304.2|303.9|303.9|303.5|304.2|303.9|303.8|303.5|2156
1738165800000|2025-01-29 15:50:00|304|303.6|303.9|303.5|304|303.7|303.7|303.5|7396
1738166100000|2025-01-29 15:55:00|303.8|303.4|303.5|303.3|303.8|303.5|303.5|303.3|4594
1738166400000|2025-01-29 16:00:00|303.4|303.6|303.9|303.6|303.9|303.6|303.4|303.6|2849
1738166700000|2025-01-29 16:05:00|303.8|303.7|303.2|303|303.9|303.7|303.2|303|2933
1738167000000|2025-01-29 16:10:00|303.3|303.1|303.4|303.1|303.5|303.2|303.3|303.1|1963
1738167300000|2025-01-29 16:15:00|303.6|303.4|302.4|302.1|303.9|303.6|302.3|302.1|8797
1738167600000|2025-01-29 16:20:00|302.3|302|302.4|302.1|302.6|302.4|302|301.8|30724
1738167900000|2025-01-29 16:25:00|302.3|302.2|301.2|300.6|302.3|302.2|300.8|300.5|27058
1738224000000|2025-01-30 08:00:00|306.8|300.7|302.5|300.4|306.8|301|302.5|300|12269
1738224300000|2025-01-30 08:05:00|302.4|300|301.9|301|302.4|301|301.1|300|8547
1738224600000|2025-01-30 08:10:00|301.7|300.5|303.3|302.3|303.3|302.4|300.7|300|9615
1738224900000|2025-01-30 08:15:00|303.2|301.8|302|301.2|303.2|301.8|302|301.2|3975
1738225200000|2025-01-30 08:20:00|302.4|301.3|303.1|301.8|303.2|301.8|302.4|301.3|3949
1738225500000|2025-01-30 08:25:00||301.9||301.9||301.9||301.9|2038
1738225800000|2025-01-30 08:30:00|303|302|303.2|302.3|303.4|302.3|302.9|301.9|5111
1738226100000|2025-01-30 08:35:00|303.1|302.9|304.8|304.3|305|304.3|303|302.9|2286
1738226400000|2025-01-30 08:40:00|305.1|304.6|305|304.2|305.3|304.8|304.8|304.2|1352
1738226700000|2025-01-30 08:45:00|304.6|304.1|302.9|302.6|304.6|304.1|302.9|302.6|4052
1738227000000|2025-01-30 08:50:00|302.6|302.1|302.4|302|302.6|302.3|302.4|301.9|1395
1738227300000|2025-01-30 08:55:00|302.3|302.3|302.8|302.3|302.9|302.3|302.3|302.3|553
1738227600000|2025-01-30 09:00:00|302.6|302.4|301.5|300.9|302.8|302.6|301.5|300.9|7961
1738227900000|2025-01-30 09:05:00|301.4|300.8|301.8|301.2|301.9|301.4|301.4|300.8|1178
1738228200000|2025-01-30 09:10:00|301.5|301.1|301.8|301.3|301.8|301.3|301.5|301.1|764
1738228500000|2025-01-30 09:15:00|302.1|301.6|303.1|302.7|303.1|302.7|302.1|301.6|7299
1738228800000|2025-01-30 09:20:00|303.6|302.8|305.2|304.3|305.2|304.3|303.5|302.8|4244
1738229100000|2025-01-30 09:25:00|305.5|304.8|305.5|304.9|305.5|304.9|305.5|304.8|1000
1738229400000|2025-01-30 09:30:00|305.8|305|304.7|304.2|305.8|305|304.7|304.2|1386
1738229700000|2025-01-30 09:35:00|304.5|303.9|304|303.5|304.5|303.9|303.9|303.5|1100
1738230000000|2025-01-30 09:40:00|303.8|302.8|303.2|302.9|303.8|303|303.2|302.8|297
1738230300000|2025-01-30 09:45:00|303.3|302.6|302.5|302|303.3|302.8|302.4|302|1673
1738230600000|2025-01-30 09:50:00|302.3|301.9|302.2|301.6|302.8|302.3|302.2|301.6|2556
1738230900000|2025-01-30 09:55:00|302.3|301.7|302.3|301.8|302.4|301.8|302|301.7|7719
1738231200000|2025-01-30 10:00:00||301.9||302||302||301.9|511
1738231500000|2025-01-30 10:05:00|302.5|302.3|303|302.4|303|302.4|302.4|302.1|964
1738231800000|2025-01-30 10:10:00|303.3|303|304.5|303.9|304.8|304.3|303.3|303|2670
1738232100000|2025-01-30 10:15:00|304.4|303.7|304.2|303.7|304.4|303.7|304.2|303.7|953
1738232400000|2025-01-30 10:20:00|304.1|303.9|304.3|303.8|304.5|303.9|304.1|303.8|1315
1738232700000|2025-01-30 10:25:00|304.5|304.3|307.7|307|307.7|307|304.5|304.3|4860
1738233000000|2025-01-30 10:30:00|307.5|306.9|306.9|306.4|307.5|306.9|306.7|306.1|28674
1738233300000|2025-01-30 10:35:00|306.8|306.5|306.8|306.5|306.8|306.5|306.8|306.5|1041
1738233600000|2025-01-30 10:40:00|306.7|306.4|307.7|306.9|307.7|306.9|306.2|306|1864
1738233900000|2025-01-30 10:45:00|307.6|306.8|308.2|307.7|308.2|307.7|307.2|306.8|393
1738234200000|2025-01-30 10:50:00|308.1|307.3|307.6|307|308.2|307.3|307.4|306.8|2151
1738234500000|2025-01-30 10:55:00|307.8|307.6|308.6|308.3|309.2|308.7|307.8|307.6|6136
1738234800000|2025-01-30 11:00:00|309.2|308.1|309.2|308.7|309.2|308.7|309.1|308.1|980
1738235100000|2025-01-30 11:05:00|309.6|308.8|309.6|309.1|309.6|309.1|309.6|308.8|1216
1738235400000|2025-01-30 11:10:00|309.9|309.3|309.8|309.3|310|309.5|309.6|309.3|4251
1738235700000|2025-01-30 11:15:00|309.9|309.7|310.2|309.7|310.4|310|309.8|309.4|12502
1738236000000|2025-01-30 11:20:00|310|309.4|310|309.7|310|309.7|309.7|309.4|1265
1738236300000|2025-01-30 11:25:00|309.8|309.5|309.7|309.5|309.8|309.5|309.1|308.8|5271
1738236600000|2025-01-30 11:30:00|310|309.7|309.2|308.7|310.1|309.7|309.2|308.7|2188
1738236900000|2025-01-30 11:35:00||308.8||308.9||309||308.8|0
1738237200000|2025-01-30 11:40:00|309.4|309|308.3|308.2|310.2|309.7|308.3|308.2|7099
1738237500000|2025-01-30 11:45:00|308.2|308.1|309.3|308.8|309.3|308.8|308|307.7|7447
1738237800000|2025-01-30 11:50:00|309|308.6|308.9|308.4|309|308.6|307.9|307.7|3115
1738238100000|2025-01-30 11:55:00|308.8|308.5|308.5|308|308.9|308.5|308.2|307.7|1777
1738238400000|2025-01-30 12:00:00|308.6|308.3|308|307.5|308.9|308.6|308|307.5|2296
1738238700000|2025-01-30 12:05:00|307.9|307.4|308.6|308.1|308.7|308.1|307.9|307.4|1692
1738239000000|2025-01-30 12:10:00|308.7|308|308.4|307.8|308.7|308|308.2|307.5|1679
1738239300000|2025-01-30 12:15:00|308.3||308.3||308.3||308.3||34
1738239600000|2025-01-30 12:20:00|307.9|307.6|307.8|307.5|307.9|307.6|307.4|307|3930
1738239900000|2025-01-30 12:25:00|308|307.4|308.3|308|308.7|308.3|308|307.4|2462
1738240200000|2025-01-30 12:30:00|308.1|307.8|307.7|307.2|308.1|307.8|307.6|307.2|4653
1738240500000|2025-01-30 12:35:00|306.8|306.4|306.8|306.4|307|306.7|306.8|306.4|3709
1738240800000|2025-01-30 12:40:00|306.7|306.6|307.1|306.6|307.1|306.9|306.7|306.4|5046
1738241100000|2025-01-30 12:45:00|307||307||307||307||0
1738241400000|2025-01-30 12:50:00|307.3|306.7|307.4|307.2|307.4|307.2|307.3|306.6|2656
1738241700000|2025-01-30 12:55:00|307.3|307.1|307.1|306.8|307.6|307.2|307.1|306.8|2178
1738242000000|2025-01-30 13:00:00|307|306.2|307|306.6|307|306.7|306.3|306|961
1738242300000|2025-01-30 13:05:00|306.9|306.7|306.6|306.1|307|306.7|306.5|306|5226
1738242600000|2025-01-30 13:10:00|307|306.6|307.3|306.8|307.3|306.9|306.9|306.5|2780
1738242900000|2025-01-30 13:15:00|307.2|306.7|307.6|307|307.6|307.2|307.2|306.6|829
1738243200000|2025-01-30 13:20:00||307.1||307.2||307.2||307.1|2400
1738243500000|2025-01-30 13:25:00|307.9|307.5|307.9|307.5|307.9|307.5|307.9|307.5|372
1738243800000|2025-01-30 13:30:00|307.8|305.4|308.7|308.3|309|308.5|307.6|305.4|6474
1738244100000|2025-01-30 13:35:00|308.8|307.9|308.5|308.1|308.8|308.1|308|307.7|7732
1738244400000|2025-01-30 13:40:00|308|307.7|308.1|307.6|308.1|307.7|307.7|307.2|1307
1738244700000|2025-01-30 13:45:00|307.8|307.4|308.3|307.9|308.3|307.9|307.8|307.4|1195
1738245000000|2025-01-30 13:50:00|308.4|308|308.2|307.8|308.4|308.1|308.1|307.5|2715
1738245300000|2025-01-30 13:55:00|308.4|308|307.5|307.3|308.5|308.2|307.2|307|3269
1738245600000|2025-01-30 14:00:00|307.4|307.2|307.5|307.1|307.6|307.2|306.5|306|6444
1738245900000|2025-01-30 14:05:00|307.3|306.8|308.2|307.8|308.4|307.8|307.3|306.8|1656
1738246200000|2025-01-30 14:10:00|308.1|307.7|308.3|307.8|308.3|308|307.9|307.4|2621
1738246500000|2025-01-30 14:15:00|308.2|307.6|307.2|307|308.2|307.6|307.2|306.9|5540
1738246800000|2025-01-30 14:20:00|307.1|306.9|306.8|306.3|307.1|306.9|306.4|306.1|6319
1738247100000|2025-01-30 14:25:00|306.7|306.2|305.5|305.2|306.7|306.3|305.5|305.2|3065
1738247400000|2025-01-30 14:30:00|305.6|305.3|305.7|305.4|305.7|305.5|304.8|304.5|5210
1738247700000|2025-01-30 14:35:00|305.4|305|305.6|305.4|305.9|305.6|305.4|305|3977
1738248000000|2025-01-30 14:40:00|305.5|305.2|305.5|305.3|306.2|305.9|305.4|305.2|3903
1738248300000|2025-01-30 14:45:00|305.6|305.4|305.3|304.9|305.6|305.4|305.1|304.9|3192
1738248600000|2025-01-30 14:50:00|305.2|305|306.3|306.1|306.3|306.1|305.2|305|1832
1738248900000|2025-01-30 14:55:00|306.2|305.9|305.8|305.6|306.2|306|305.6|305.3|5350
1738249200000|2025-01-30 15:00:00|305.7|305.3|306.7|306.3|307|306.8|305.7|305.3|4503
1738249500000|2025-01-30 15:05:00|306.6|306.4|306.5|306.2|306.7|306.5|305.9|305.8|4136
1738249800000|2025-01-30 15:10:00|306.4|305.9|306.4|306.1|306.4|306.2|306.2|305.7|778
1738250100000|2025-01-30 15:15:00|306.2|306|306.7|306.4|307.2|306.9|306.1|305.9|3942
1738250400000|2025-01-30 15:20:00|306.6|306.2|306.1|305.8|306.6|306.3|306|305.7|2522
1738250700000|2025-01-30 15:25:00|305.9|305.7|305.9|305.7|306|305.8|305.8|305.6|1087
1738251000000|2025-01-30 15:30:00|306.1|306|307.2|307|307.4|307.1|306.1|305.9|1783
1738251300000|2025-01-30 15:35:00|307.1|306.9|306.8|306.6|307.8|307.5|306.8|306.6|2285
1738251600000|2025-01-30 15:40:00|306.7|306.5|306|305.8|306.7|306.5|306|305.8|4615
1738251900000|2025-01-30 15:45:00|306.5|306.2|306.5|306.2|306.5|306.2|306.5|306.2|2927
1738252200000|2025-01-30 15:50:00|306.3|306.1|306.2|306|306.5|306.3|306.2|306|7994
1738252500000|2025-01-30 15:55:00|306.1|305.9|306|305.8|306.3|306.1|306|305.8|3148
1738252800000|2025-01-30 16:00:00|305.8|305.6|306.3|306|306.3|306|305.7|305.5|6933
1738253100000|2025-01-30 16:05:00|306.2|305.9|306|305.7|306.2|306|306|305.7|2356
1738253400000|2025-01-30 16:10:00|305.9|305.8|305.9|305.7|306|305.8|305.8|305.7|1029
1738253700000|2025-01-30 16:15:00|305.8|305.6|304.8|304.5|305.8|305.6|304.8|304.5|15347
1738254000000|2025-01-30 16:20:00|304.9|304.7|304.6|304.3|305.2|304.9|304.2|304|4670
1738254300000|2025-01-30 16:25:00|304.5|304.2|304.4|304|304.6|304.4|304.2|304|73415
1738310400000|2025-01-31 08:00:00|308.4|301.2|308|306|309.3|306|306.5|301.2|32261
1738310700000|2025-01-31 08:05:00|307.9|304|304.7|303.8|307.9|305|304.6|303.5|4492
1738311000000|2025-01-31 08:10:00|304.8|303.7|303.6|302|304.9|303.9|303.6|301.8|4037
1738311300000|2025-01-31 08:15:00|303.5|302.1|303.3|302.3|303.5|302.3|303.3|302.1|4909
1738311600000|2025-01-31 08:20:00|304.6|302.4|304.4|303.7|304.6|303.7|304.3|302.4|12863
1738311900000|2025-01-31 08:25:00|304.6|304.1|304.9|304.1|304.9|304.1|304.6|304.1|837
1738312200000|2025-01-31 08:30:00|||||||||2
1738312500000|2025-01-31 08:35:00|304.8|304.2|305|304.8|305|304.8|304.6|304.2|1842
1738312800000|2025-01-31 08:40:00|305.5|304.5|304.3|303.5|305.5|304.5|304.2|303.5|671
1738313100000|2025-01-31 08:45:00|304.6|303.6|304.6|304|304.6|304.1|304.6|303.6|716
1738313400000|2025-01-31 08:50:00|304.5|304.1|305.3|304.7|305.3|304.9|304.5|304.1|2075
1738313700000|2025-01-31 08:55:00|305.2|304.3|304.4|303.7|305.2|304.3|303.8|303.4|1004
1738314000000|2025-01-31 09:00:00|304.9|304.5|305.7|305|305.7|305|304.9|304.5|144
1738314300000|2025-01-31 09:05:00|306.2|305.6|305.8|305.3|306.2|305.7|305.8|305.3|1823
1738314600000|2025-01-31 09:10:00|305.7|305|305.6|305.2|305.7|305.3|305.3|305|333
1738314900000|2025-01-31 09:15:00|305.4|305|305|304.4|305.4|305|304.9|304.4|503
1738315200000|2025-01-31 09:20:00|305.2|304.8|305.5|304.8|305.5|304.8|305.2|304.8|66
1738315500000|2025-01-31 09:25:00|305.6|306|306.2|305.7|306.2|306|305.6|305.7|1057
1738315800000|2025-01-31 09:30:00|306.4|305.8|305.8|305.4|306.5|305.8|305.8|305.4|885
1738316100000|2025-01-31 09:35:00|306.1|305.5|306.1|305.8|306.1|305.8|306.1|305.5|100
1738316400000|2025-01-31 09:40:00|306.4||306.2||306.4||306.2||322
1738316700000|2025-01-31 09:45:00|306.4|305.9|307.3|306.9|307.5|306.9|306.2|305.8|5107
1738317000000|2025-01-31 09:50:00|307.4|306.7|307.5|306.9|307.6|306.9|306.9|306.5|1154
1738317300000|2025-01-31 09:55:00|307.6|306.8|307.2|306.5|307.6|306.8|307|306.5|3166
1738317600000|2025-01-31 10:00:00|307.1|306.6|307.1|306.7|307.1|306.7|307.1|306.6|2000
1738317900000|2025-01-31 10:05:00|306.7|306.4|306.4|306.1|306.7|306.4|306.4|306.1|782
1738318200000|2025-01-31 10:10:00|306.3|306|306.3|305.9|306.4|306.2|306.1|305.9|838
1738318500000|2025-01-31 10:15:00|306.1|305.8|306.8|306.5|306.8|306.5|306|305.8|2665
1738318800000|2025-01-31 10:20:00|306.7|306.4|307.7|307.4|307.7|307.4|306.6|306.4|12187
1738319100000|2025-01-31 10:25:00|308.7|308.1|308.5|308|308.8|308.4|308.3|308|5283
1738319400000|2025-01-31 10:30:00|308.3|307.9|307.9|307.6|308.3|307.9|307.9|307.5|879
1738319700000|2025-01-31 10:35:00|308.2|307.7|307.6|307.3|308.3|307.9|307.6|307.3|2983
1738320000000|2025-01-31 10:40:00|307.4|307.1|307|306.5|307.6|307.2|306.9|306.4|8465
1738320300000|2025-01-31 10:45:00|306.8|306.6|308.4|307.9|308.4|307.9|306.4|306.1|3289
1738320600000|2025-01-31 10:50:00|308.3|308|308.3|307.8|308.4|308|308.1|307.8|5158
1738320900000|2025-01-31 10:55:00|308.2|308.7|309.1|308.7|309.3|308.9|308.1|308.7|14776
1738321200000|2025-01-31 11:00:00|308.6|308.4|307.4|307.1|308.6|308.4|307.4|307.1|1461
1738321500000|2025-01-31 11:05:00|307.3|306.8|306.7|306.4|307.3|306.8|306|305.8|1835
1738321800000|2025-01-31 11:10:00|306.6|306.1|305.8|305.5|306.6|306.1|305.4|305.1|2583
1738322100000|2025-01-31 11:15:00|305.7|305.1|305|304.7|305.7|305.1|304.7|304.5|4836
1738322400000|2025-01-31 11:20:00|304.8|304.6|305.2|305|305.3|305|304.8|304.6|2839
1738322700000|2025-01-31 11:25:00|305.4||305.2||305.4||305.2||2981
1738323000000|2025-01-31 11:30:00|304.9|304.9|305.3|305.1|305.7|305.6|304.9|304.7|5525
1738323300000|2025-01-31 11:35:00|305.2|305|305.6|305.2|305.6|305.3|304.9|304.7|4428
1738323600000|2025-01-31 11:40:00|305.4|305.1|304.7|304.2|305.4|305.1|304.2|304.1|6736
1738323900000|2025-01-31 11:45:00|304.6|304.3|304.9|304.8|304.9|304.8|304.4|304.1|1346
1738324200000|2025-01-31 11:50:00|304.8|304.7|304.9|304.8|305|304.8|304.2|304.1|2887
1738324500000|2025-01-31 11:55:00|305|304.9|305.8|305.4|305.8|305.4|304.3|304.2|3145
1738324800000|2025-01-31 12:00:00|305.9|305.8|306.5|306.1|306.5|306.1|305.9|305.8|913
1738325100000|2025-01-31 12:05:00|306.4|306.2|306.7|306.2|306.8|306.2|306.4|306.2|184
1738325400000|2025-01-31 12:10:00|306.3|306|306|305.7|306.3|306|306|305.7|1350
1738325700000|2025-01-31 12:15:00|305.8|305.5|306.8|306.4|307.1|306.5|305.7|305.5|3654
1738326000000|2025-01-31 12:20:00|306.7|306.2|306.2|305.9|306.7|306.2|306.2|305.7|1452
1738326300000|2025-01-31 12:25:00|306.3|306|306.4|306.1|306.4|306.1|306.2|306|42
1738326600000|2025-01-31 12:30:00|306.2|305.9|306.2|306|306.2|306|306.2|305.9|1174
1738326900000|2025-01-31 12:35:00|306.1|305.9|306.2|305.9|306.2|305.9|306.1|305.9|1887
1738327200000|2025-01-31 12:40:00|306|305.7|305.6|305.3|306|305.7|305.6|305.3|1130
1738327500000|2025-01-31 12:45:00|305.5|305.2|305.2|304.8|305.5|305.2|305|304.8|2611
1738327800000|2025-01-31 12:50:00|305.1|304.9|305.5|305.2|305.5|305.2|305.1|304.8|1545
1738328100000|2025-01-31 12:55:00|305.6|305.4|305.9|305.7|305.9|305.7|305.6|305.4|1937
1738328400000|2025-01-31 13:00:00|305.8|305.6|304.9|304.5|305.8|305.6|304.7|304.5|506
1738328700000|2025-01-31 13:05:00|304.8|304.6|305.3|305|305.5|305.1|304.8|304.6|1415
1738329000000|2025-01-31 13:10:00|||||||||3
1738329300000|2025-01-31 13:15:00|305.1|304.8|305.1|304.8|305.3|305.1|305.1|304.8|1264
1738329600000|2025-01-31 13:20:00|304.7|304.5|304.9|304.6|305.4|305.2|304.6|304.4|2459
1738329900000|2025-01-31 13:25:00|304.8|304.4|304.2|303.9|304.8|304.4|303.9|303.7|2664
1738330200000|2025-01-31 13:30:00|304.1|304.1|303.8|303.4|304.2|304.1|303.6|303.4|2520
1738330500000|2025-01-31 13:35:00|303.7|303.3|304.1|303.7|304.1|303.7|303.5|303.1|3025
1738330800000|2025-01-31 13:40:00|304||303.9||304||303.9||720
1738331100000|2025-01-31 13:45:00|304|303.8|303.4|303.1|304|303.8|303.3|303.1|2147
1738331400000|2025-01-31 13:50:00|303.5|303.4|304.1|303.7|304.1|303.8|303.5|303.4|1999
1738331700000|2025-01-31 13:55:00|304|303.9|304.1|303.9|304.2|303.9|303.8|303.7|4932
1738332000000|2025-01-31 14:00:00|304|303.8|304|303.7|304.2|304|303.7|303.6|6533
1738332300000|2025-01-31 14:05:00|304.1|303.9|304.9|304.6|304.9|304.6|304|303.9|6080
1738332600000|2025-01-31 14:10:00|304.5|304.2|304.1|303.9|304.5|304.2|304.1|303.9|1029
1738332900000|2025-01-31 14:15:00|304|303.8|304|303.7|304|303.8|303.8|303.6|2620
1738333200000|2025-01-31 14:20:00||303.8||303.8||303.8||303.8|630
1738333500000|2025-01-31 14:25:00|304.6|304.2|303.9|303.6|304.6|304.2|303.7|303.5|3027
1738333800000|2025-01-31 14:30:00|303.8|303.3|304.5|304.1|304.5|304.1|302.8|302.5|6204
1738334100000|2025-01-31 14:35:00|304.6|304.2|303.9|303.6|304.8|304.5|303.9|303.6|3949
1738334400000|2025-01-31 14:40:00|303.8|303.5|303.3|303.1|303.8|303.5|303.3|303.1|5288
1738334700000|2025-01-31 14:45:00|303.2|303|303.5|303.2|303.9|303.6|303.1|303|1942
1738335000000|2025-01-31 14:50:00|303.4|303|303.5|303.1|303.6|303.2|302.5|302.4|8378
1738335300000|2025-01-31 14:55:00|303.4|303.2|303.4|303.1|303.8|303.4|303.2|303|11764
1738335600000|2025-01-31 15:00:00|303.3|303|303.1|302.8|303.6|303.4|303.1|302.8|9879
1738335900000|2025-01-31 15:05:00|303.4|303.1|303.5|303.3|303.5|303.4|303.4|303.1|28422
1738336200000|2025-01-31 15:10:00|303.4|303|303.5|303.2|303.6|303.5|303.1|302.8|22599
1738336500000|2025-01-31 15:15:00|303.3|303.1|302.6|302.3|303.3|303.1|302.4|302.2|3560
1738336800000|2025-01-31 15:20:00|302.5|302.4|302.7|302.5|302.7|302.5|302.4|302.2|5063
1738337100000|2025-01-31 15:25:00|302.6|302.4|302.2|302|302.6|302.4|302.1|301.9|11948
1738337400000|2025-01-31 15:30:00|302.1|301.9|302.3|302.1|302.6|302.5|302|301.9|2847
1738337700000|2025-01-31 15:35:00|302.2|302|302.4|302.3|302.4|302.3|302.2|302|5313
1738338000000|2025-01-31 15:40:00|302.3|302.2|302.8|302.5|303|302.6|302|301.8|8044
1738338300000|2025-01-31 15:45:00|302.7|302.6|303.1|302.9|303.1|303|302.7|302.5|2826
1738338600000|2025-01-31 15:50:00|302.9|302.7|302.2|302|302.9|302.7|302|301.9|10914
1738338900000|2025-01-31 15:55:00|302.1|301.9|301.8|301.5|302.3|302.1|301.7|301.5|25663
1738339200000|2025-01-31 16:00:00|301.4|301.3|302.1|301.9|302.1|301.9|301.4|301.2|12340
1738339500000|2025-01-31 16:05:00|301.8|301.6|301.7|301.6|302.3|301.9|301.7|301.6|10539
1738339800000|2025-01-31 16:10:00|301.6|301.5|301.7|301.5|301.7|301.5|301.1|301|14411
1738340100000|2025-01-31 16:15:00|301.6|301.4|301.8|301.6|301.9|301.7|301.5|301.4|5101
1738340400000|2025-01-31 16:20:00|302.1|301.7|301.7|301.5|302.5|302.3|301.4|301.3|76148
1738340700000|2025-01-31 16:25:00|301.6|301.4|302.3|301.8|302.3|301.9|301.3|301.1|50119
1738569600000|2025-02-03 08:00:00|300.9|295.4|291.5|289.8|300.9|296|289.8|287.8|66636
1738569900000|2025-02-03 08:05:00|291.4|290.2|290.2|289.8|291.4|290.7|290|289.7|17906
1738570200000|2025-02-03 08:10:00|289.9|289.9|289|287.9|290.5|290.2|289|287.6|39854
1738570500000|2025-02-03 08:15:00|288.9|288.9|291.1|290.6|291.1|290.8|288.3|287.6|27110
1738570800000|2025-02-03 08:20:00|290.9|290.7|293.3|292.4|294.5|293.3|290.9|290.1|31379
1738571100000|2025-02-03 08:25:00|292.9|292.3|292.5|291.9|292.9|292.4|291.1|290.8|13583
1738571400000|2025-02-03 08:30:00|291.9|292|294.2|293.8|294.2|293.8|291.9|291.1|18099
1738571700000|2025-02-03 08:35:00|294|293.4|293.3|293|294|293.5|293.1|292.6|53805
1738572000000|2025-02-03 08:40:00|293.7|293.4|294.2|293.7|295.6|295|293.7|293.4|42198
1738572300000|2025-02-03 08:45:00|294.1|293.5|293.8|293.3|294.7|294.3|293.7|293.3|13522
1738572600000|2025-02-03 08:50:00|293.5|293|294.6|294|294.7|294.2|293|292.6|48031
1738572900000|2025-02-03 08:55:00|294.8|294.1|294.2|293.5|294.8|294.4|294.2|293.5|15243
1738573200000|2025-02-03 09:00:00|294.1|293.4|293.3|292.9|294.1|293.8|293.3|292.8|14010
1738573500000|2025-02-03 09:05:00|293|292.6|292.6|292.1|293.3|293|292.6|292|22440
1738573800000|2025-02-03 09:10:00|292.5|292|291.4|290.8|292.5|292|290.5|290.1|73882
1738574100000|2025-02-03 09:15:00|291.6|290.9|291.8|291.5|292.1|291.9|291.3|290.9|19032
1738574400000|2025-02-03 09:20:00|291.9|291.6|291.8|291.5|291.9|291.7|291.8|291.5|3201
1738574700000|2025-02-03 09:25:00|292.3|292.2|292.7|292.3|292.7|292.4|291.9|291.7|21814
1738575000000|2025-02-03 09:30:00|293|292|292.3|292|293|292.8|292.3|291.9|56456
1738575300000|2025-02-03 09:35:00|292.1|291.9|291.6|291.1|292.1|291.9|291.6|291.1|3191
1738575600000|2025-02-03 09:40:00|291.4|290.9|291.4|291.2|291.4|291.2|291.3|290.9|4179
1738575900000|2025-02-03 09:45:00|291.3|290.9|291.4|290.9|291.7|291.6|291.2|290.9|9100
1738576200000|2025-02-03 09:50:00|291.3|291|290.4|290.1|291.4|291|290.1|290|6754
1738576500000|2025-02-03 09:55:00|290.6|290.3|290.6|290.2|290.7|290.5|290.6|290.2|8892
1738576800000|2025-02-03 10:00:00|290.7|290.3|290.4|290.1|291|290.7|290.3|290|4391
1738577100000|2025-02-03 10:05:00|290.3|290|290.5|290.1|290.6|290.4|290.1|289.7|9220
1738577400000|2025-02-03 10:10:00|290.3|290.2|291|290.7|291.1|290.8|290.2|289.6|5399
1738577700000|2025-02-03 10:15:00|290.9|290.5|291.3|291.1|291.3|291.1|290.8|290.5|12390
1738578000000|2025-02-03 10:20:00|291.8|291.3|292|291.7|292.1|292|291.5|291.3|17722
1738578300000|2025-02-03 10:25:00|290.9|291.4|290.6|290.3|290.9|291.4|290.6|290.3|2956
1738578600000|2025-02-03 10:30:00|290.5|290.4|290.9|290.7|291.2|291|290.5|290.2|11232
1738578900000|2025-02-03 10:35:00|290.5|290.1|290.7|290.3|290.7|290.3|289.9|289.6|6560
1738579200000|2025-02-03 10:40:00|290.6|290.6|291.1|290.8|291.2|290.9|290.6|290.6|4633
1738579500000|2025-02-03 10:45:00|290.7|290.6|291.5|291.2|291.5|291.2|289.8|289.3|46282
1738579800000|2025-02-03 10:50:00|291.4|291.3|291.1|290.9|291.4|291.3|291.1|290.9|13895
1738580100000|2025-02-03 10:55:00|291|290.7|290.8|290.5|291|290.8|290.4|290|57393
1738580400000|2025-02-03 11:00:00|291|290.6|290.2|289.9|291|290.7|290.1|289.9|26189
1738580700000|2025-02-03 11:05:00|290.1|290.4|291.3|291|291.3|291|290.1|290.4|20283
1738581000000|2025-02-03 11:10:00|291|290.7|290.4|289.9|291|290.7|290.2|289.9|4804
1738581300000|2025-02-03 11:15:00|290.3|289.8|289.8|289.5|290.3|289.8|289.6|289.4|3401
1738581600000|2025-02-03 11:20:00|289.7|289.2|289.3|289|289.7|289.2|289.1|288.8|10479
1738581900000|2025-02-03 11:25:00|289.4|289.2|289.5|289.3|289.5|289.3|289.4|289.1|3100
1738582200000|2025-02-03 11:30:00|289.4|289.1|289.4|289.2|289.5|289.2|289.3|289|9122
1738582500000|2025-02-03 11:35:00|289.3|289|289.4|289.2|289.4|289.2|289.3|289|14558
1738582800000|2025-02-03 11:40:00|289.3|289|289.1|288.6|289.3|289|288.8|288.5|16513
1738583100000|2025-02-03 11:45:00|289|288.9|288.7|288.4|289.2|289.1|288.6|288.1|16411
1738583400000|2025-02-03 11:50:00|288.4|288.1|288.5|288.3|288.7|288.6|288.4|288.1|80668
1738583700000|2025-02-03 11:55:00|288.4|288|288.1|287.8|288.4|288.1|287.9|287.7|62299
1738584000000|2025-02-03 12:00:00|288.3|287.9|287.1|286.6|288.6|288.4|286.4|286|29776
1738584300000|2025-02-03 12:05:00|287.5|287|287.2|286.9|287.5|287.1|287|286.6|12541
1738584600000|2025-02-03 12:10:00|287|287.1|287.7|287.3|287.8|287.4|287|287.1|2701
1738584900000|2025-02-03 12:15:00|287.6|287.2|287.3|287|287.6|287.4|287.2|286.9|18661
1738585200000|2025-02-03 12:20:00|286.9|287.1|286.6|286.4|286.9|287.1|286.5|286.1|17036
1738585500000|2025-02-03 12:25:00|286.5|286.1|286.4|286|286.9|286.6|286.3|286|11769
1738585800000|2025-02-03 12:30:00|286.8|286.4|287|286.6|287.1|286.7|286.8|286.4|4955
1738586100000|2025-02-03 12:35:00|287.1|286.9|286.8|286.5|287.1|286.9|286.8|286.4|8748
1738586400000|2025-02-03 12:40:00|286.7|286.6|287|286.7|287.4|287|286.2|286.1|16696
1738586700000|2025-02-03 12:45:00|287.2|287|287|286.7|287.2|287|287|286.7|6668
1738587000000|2025-02-03 12:50:00|286.9|286.5|286.8|286.5|286.9|286.5|286.8|286.5|870
1738587300000|2025-02-03 12:55:00|286.7|286.3|286.9|286.6|287.1|286.7|286.2|286|23162
1738587600000|2025-02-03 13:00:00|287|286.8|287|286.7|287.3|286.9|286.8|286.6|2396
1738587900000|2025-02-03 13:05:00|287.1|286.8|287.6|287.2|287.7|287.2|286.5|286.2|4831
1738588200000|2025-02-03 13:10:00|287.5|286.9|288|287.7|288|287.8|287.4|286.9|11175
1738588500000|2025-02-03 13:15:00|288.1|287.6|288.4|288.1|288.5|288.2|288.1|287.6|4183
1738588800000|2025-02-03 13:20:00|288.3|287.8|288.7|288.4|288.7|288.5|288.3|287.8|7425
1738589100000|2025-02-03 13:25:00|288.9|288.5|289.8|289.5|290|289.7|288.9|288.5|24736
1738589400000|2025-02-03 13:30:00|290|289.6|289.9|289.4|290.2|290|289.9|289.4|17579
1738589700000|2025-02-03 13:35:00|289.8|289.3|289.3|289.1|289.8|289.5|289.2|288.8|24121
1738590000000|2025-02-03 13:40:00|289.2|288.7|290.1|289.8|290.1|289.8|289.2|288.6|3858
1738590300000|2025-02-03 13:45:00|290.3|290|291.1|290.7|291.8|291.3|290.3|290|17873
1738590600000|2025-02-03 13:50:00|290.9|290.8|291.1|290.8|291.1|290.8|290.9|290.5|2822
1738590900000|2025-02-03 13:55:00|291.2|291.1|291|290.7|291.2|291.1|291|290.7|1085
1738591200000|2025-02-03 14:00:00|290.7|290.8|290.6|290.4|290.7|290.8|290.4|290.1|6008
1738591500000|2025-02-03 14:05:00|290.5|290.3|290.8|290.6|290.8|290.6|290.4|290.2|3734
1738591800000|2025-02-03 14:10:00|290.7|290.5|290.8|290.5|291.5|291.3|290.7|290.5|3132
1738592100000|2025-02-03 14:15:00|291|290.6|290.8|290.5|291|290.8|290.8|290.5|4916
1738592400000|2025-02-03 14:20:00|290.6|290.4|290.8|290.6|290.8|290.6|290.5|290.2|1116
1738592700000|2025-02-03 14:25:00|291.2|291|291.6|291.4|292.5|292|291.2|291|3204
1738593000000|2025-02-03 14:30:00|291.7|291.5|292.4|292.1|292.4|292.1|291.5|291.2|7573
1738593300000|2025-02-03 14:35:00|292.3|292|292.4|292.1|292.4|292.1|292.1|291.9|14346
1738593600000|2025-02-03 14:40:00|293|292.6|292.9|292.5|293|292.7|292.7|292.4|2451
1738593900000|2025-02-03 14:45:00|292.7|292.4|292.4|292|292.7|292.4|292.1|291.7|3127
1738594200000|2025-02-03 14:50:00|292.2|291.9|292.6|292.2|292.6|292.2|292.1|291.9|4132
1738594500000|2025-02-03 14:55:00|292.2|291.9|292.2|291.5|292.3|292|291.7|291.3|7709
1738594800000|2025-02-03 15:00:00|292.3|291.8|293|292.7|293.2|292.9|292.3|291.8|2773
1738595100000|2025-02-03 15:05:00|292.9|292.8|293.7|293.4|293.7|293.4|292.6|292.2|16319
1738595400000|2025-02-03 15:10:00|293.3|293.5|293.1|292.7|293.3|293.5|292.1|291.8|5804
1738595700000|2025-02-03 15:15:00|293.4|292.8|294|293.6|294.1|293.7|293|292.6|3839
1738596000000|2025-02-03 15:20:00|293.9|294|297.4|297.1|298.1|297.4|293.9|294|6733
1738596300000|2025-02-03 15:25:00|297.9|297.5|298|297.1|298.4|298|297.1|296.8|27256
1738596600000|2025-02-03 15:30:00|297.9|296.8|297|296.5|297.9|297.4|296.9|296.4|20022
1738596900000|2025-02-03 15:35:00|296.9|296.6|295.7|295.3|296.9|296.6|295.6|295.2|9137
1738597200000|2025-02-03 15:40:00|295.6|295|296.2|295.8|297.1|296.2|295|294.9|7745
1738597500000|2025-02-03 15:45:00|296|295.6|295.8|295.5|296.2|296.1|295.4|295.2|14889
1738597800000|2025-02-03 15:50:00|296.1|295.7|295.3|294.9|296.2|295.7|295|294.8|2605
1738598100000|2025-02-03 15:55:00|295.2|295.2|295.6|295.3|295.6|295.3|295.2|295.2|673
1738598400000|2025-02-03 16:00:00|295.5|295|295.2|295|295.5|295.3|295|294.7|4186
1738598700000|2025-02-03 16:05:00|295.1|294.9|294.9|294.6|295.1|294.9|294.6|294.3|13349
1738599000000|2025-02-03 16:10:00|294.8|294.9|295.3|295.1|295.7|295.4|294.8|294.9|18256
1738599300000|2025-02-03 16:15:00|295.4|295.2|295.3|295.1|295.4|295.3|295.2|295|4922
1738599600000|2025-02-03 16:20:00|295.2|295|294.2|294|295.2|295|294.2|294|5587
1738599900000|2025-02-03 16:25:00|294.3|294.1|294.3|293.9|294.3|294.1|293.6|293.4|9606
1738656000000|2025-02-04 08:00:00|293.8|288.3|293.1|292|296.2|293.7|292.1|288.3|25179
1738656300000|2025-02-04 08:05:00|293|290.2|291.6|290.6|293|291.5|291.4|290.2|18849
1738656600000|2025-02-04 08:10:00|291.4|291.3|291.6|290.6|291.6|291.3|291.4|290.6|736
1738656900000|2025-02-04 08:15:00|291.7|290.7|292.5|292|292.6|292|291.6|290.7|3248
1738657200000|2025-02-04 08:20:00|293.3|292.1|294.3|293.5|294.4|293.5|293.1|292.1|19580
1738657500000|2025-02-04 08:25:00|294.4|293.6|294.4|293.8|295.2|294.3|294.4|293.6|1362
1738657800000|2025-02-04 08:30:00|294.3|293.6|293.7|293.2|294.3|293.6|293.5|293.1|3143
1738658100000|2025-02-04 08:35:00|293.5|292.9|295.1|294.4|295.1|294.4|293.5|292.9|1435
1738658400000|2025-02-04 08:40:00|295.4|294.7|295.7|295|295.7|295.2|295.3|294.5|4258
1738658700000|2025-02-04 08:45:00|296|295.1|296.6|296|296.6|296|295.7|295.1|2411
1738659000000|2025-02-04 08:50:00|296.5|296.1|296.6|296|296.7|296.1|296.2|295.8|2396
1738659300000|2025-02-04 08:55:00|296.5|295.8|296.1|295.8|296.8|296.5|295.9|295.7|12308
1738659600000|2025-02-04 09:00:00|296.3|296|297.1|296.7|297.4|296.9|296.3|296|7870
1738659900000|2025-02-04 09:05:00|297|296.6|298|297.3|298.2|297.5|297|296.6|2447
1738660200000|2025-02-04 09:10:00|297.9|297.8|298.4|297.8|298.4|297.8|297.9|297.8|3836
1738660500000|2025-02-04 09:15:00|299|297.9|298.9|298.4|299.2|298.7|298.8|297.8|12110
1738660800000|2025-02-04 09:20:00|299|298.5|300|299.8|300.4|299.9|298.9|298.5|12691
1738661100000|2025-02-04 09:25:00|300.1|299.7|299.9|299.5|300.1|299.7|299.9|299.5|1800
1738661400000|2025-02-04 09:30:00|299.6|299.3|299.1|298.6|299.6|299.3|299.1|298.6|14969
1738661700000|2025-02-04 09:35:00|298.9|298.4|298.2|297.6|298.9|298.4|298.1|297.5|587
1738662000000|2025-02-04 09:40:00|298.1|297.7|299.2|298.6|299.2|298.7|298.1|297.7|3238
1738662300000|2025-02-04 09:45:00|299.7|298.7|299.7|299.3|299.9|299.3|299.4|298.7|4206
1738662600000|2025-02-04 09:50:00|299.6|299.1|298.8|298.4|299.8|299.2|298.8|298.4|11449
1738662900000|2025-02-04 09:55:00|298.9|298.5|298.7|298.4|299.3|298.9|298.7|298.4|1782
1738663200000|2025-02-04 10:00:00|298.5|298.1|298.8|298.3|299|298.6|298.5|298.1|2720
1738663500000|2025-02-04 10:05:00|298.6|298.1|298.5|298.1|298.6|298.3|298.5|298.1|486
1738663800000|2025-02-04 10:10:00|299|298.5|299|298.4|299|298.5|299|298.4|187
1738664100000|2025-02-04 10:15:00|298.6|298.1|298.7|298.2|298.7|298.5|298.5|298.1|1006
1738664700000|2025-02-04 10:25:00|299.2|299|299.2|298.9|299.2|299|299.2|298.9|1680
1738665000000|2025-02-04 10:30:00|299.3|299.1|299|298.6|299.3|299.1|299|298.6|1091
1738665300000|2025-02-04 10:35:00|298.7|298.4|298.7|298.4|298.7|298.4|298.7|298.4|1100
1738665600000|2025-02-04 10:40:00|298.9|298.6|298.3|298.1|298.9|298.6|298.1|298|1332
1738665900000|2025-02-04 10:45:00|298.5|298.2|298.8|298.5|298.8|298.5|298.5|298.1|1019
1738666200000|2025-02-04 10:50:00|298.6|298.2|299|298.6|299|298.7|298.6|298.2|857
1738666500000|2025-02-04 10:55:00|299.4|298.7|299.4|298.9|299.4|299.1|299.4|298.6|666
1738666800000|2025-02-04 11:00:00|299.8|299.5|299.4|299|300.4|299.9|299.4|299|5527
1738667100000|2025-02-04 11:05:00|299|298.6|298.7|298.4|299|298.6|298.7|298.4|1853
1738667400000|2025-02-04 11:10:00|298.8|298.3|298.7|298.3|298.8|298.5|298.6|298.3|2219
1738667700000|2025-02-04 11:15:00|298.6|298.1|298.1|297.8|298.6|298.1|298.1|297.8|4488
1738668000000|2025-02-04 11:20:00|297.9|297.6|297|296.6|297.9|297.6|297|296.5|2359
1738668300000|2025-02-04 11:25:00|296.8|296.4|296.8|296.2|296.8|296.4|296.8|296.2|285
1738668600000|2025-02-04 11:30:00|296.7|296.1|296.7|296.4|296.7|296.4|296|295.6|1841
1738668900000|2025-02-04 11:35:00|296.8|296.5|296.9|296.6|296.9|296.7|296.8|296.5|1025
1738669200000|2025-02-04 11:40:00|296.8|296.5|297.2|296.9|297.2|296.9|296.8|296.5|3100
1738669500000|2025-02-04 11:45:00|||||||||2
1738669800000|2025-02-04 11:50:00|297.6|297.4|296.9|296.5|297.9|297.6|296.9|296.5|4762
1738670100000|2025-02-04 11:55:00|296.8|296.6|297.1|296.7|297.3|296.9|296.8|296.5|2469
1738670400000|2025-02-04 12:00:00|297|296.8|297|296.5|297.1|296.8|296.7|296.4|3724
1738670700000|2025-02-04 12:05:00|296.8|296.4|296.8|296.4|296.8|296.4|296.8|296.4|823
1738671300000|2025-02-04 12:15:00|296.7|296.5|297|296.6|297|296.6|296.6|296.4|1128
1738671600000|2025-02-04 12:20:00|||||||||3278
1738671900000|2025-02-04 12:25:00|297.1|296.8|297.1|296.8|297.1|296.8|297.1|296.7|3411
1738672200000|2025-02-04 12:30:00|297|296.7|298.1|297.5|298.2|297.5|297|296.7|578
1738672500000|2025-02-04 12:35:00|298.2|297.6|298.1|297.6|298.2|297.6|298.1|297.6|636
1738672800000|2025-02-04 12:40:00|297.8|297.3|297.6|297.2|297.9|297.4|297.5|297.2|1213
1738673100000|2025-02-04 12:45:00|297.4|297|296.9|296.5|297.4|297|296.9|296.5|1635
1738673400000|2025-02-04 12:50:00|296.8|296.6|297.2|296.7|297.2|296.7|296.7|296.6|346
1738673700000|2025-02-04 12:55:00|297.1|296.8|297.7|297.3|297.8|297.3|297|296.7|8152
1738674000000|2025-02-04 13:00:00|297.8|297.1|297.8|297.2|297.8|297.2|297.6|297.1|2289
1738674600000|2025-02-04 13:10:00|297.7|296.7|297.2|296.8|297.7|296.8|296.9|296.7|1242
1738674900000|2025-02-04 13:15:00|296.9|296.6|297|296.7|297|296.7|296.5|296.3|2902
1738675200000|2025-02-04 13:20:00|297.1|296.9|297.3|296.9|297.3|296.9|297.1|296.9|1493
1738675500000|2025-02-04 13:25:00|297.7|297.2|297.9|297.5|297.9|297.5|297.7|297.2|47494
1738675800000|2025-02-04 13:30:00|298|297.7|299|298.6|299.1|298.6|297.9|297.5|5094
1738676100000|2025-02-04 13:35:00|299.2|298.8|299.2|298.9|299.2|298.9|298.7|298.4|3567
1738676400000|2025-02-04 13:40:00|299.1|298.7|298.4|298.1|299.1|298.7|298.4|298.1|1500
1738676700000|2025-02-04 13:45:00|298.2|297.9|298.1|297.8|298.2|297.9|298|297.7|1016
1738677000000|2025-02-04 13:50:00|298|297.4|298.2|297.9|298.2|297.9|297.6|297.2|959
1738677300000|2025-02-04 13:55:00|298.7|298.2|298.6|298.1|298.7|298.2|298.6|298.1|7559
1738677600000|2025-02-04 14:00:00|298.5|298|298.5|298.1|298.5|298.2|298|297.7|1216
1738677900000|2025-02-04 14:05:00|298.4|297.9|298.3|297.9|298.4|297.9|298.3|297.9|2408
1738678200000|2025-02-04 14:10:00|297.8|297.5|296.9|296.4|297.8|297.5|295.9|295.7|8278
1738678500000|2025-02-04 14:15:00|296.8|296.2|297.4|296.9|297.4|296.9|296.6|296.2|9932
1738678800000|2025-02-04 14:20:00|296.7|296.4|296.7|296.4|296.8|296.4|296.7|296.4|2905
1738679100000|2025-02-04 14:25:00|296.6|296.3|296.2|295.9|296.6|296.3|296.2|295.9|3061
1738679400000|2025-02-04 14:30:00|296.3|295.3|296.3|295.8|296.3|295.8|295.6|295.2|5393
1738679700000|2025-02-04 14:35:00|296.1|295.7|295.7|295.3|296.1|295.7|295.2|294.9|8066
1738680000000|2025-02-04 14:40:00|295.9|295.6|295.9|295.6|295.9|295.6|295.9|295.5|1318
1738680300000|2025-02-04 14:45:00|296|295.8|296.2|295.8|296.8|296.5|296|295.8|5563
1738680600000|2025-02-04 14:50:00|296.3|295.9|296.6|296.3|296.7|296.3|296.3|295.8|428
1738680900000|2025-02-04 14:55:00|296.3|295.9|297.4|296.9|297.4|296.9|296|295.7|8184
1738681200000|2025-02-04 15:00:00|297.9|297|297.4|296.8|298|297.1|296.6|296.4|4119
1738681500000|2025-02-04 15:05:00|297.5|297.3|297.6|297.2|297.9|297.4|297.5|297.1|2413
1738681800000|2025-02-04 15:10:00|297.5|296.9|298.2|297.7|298.5|297.9|297.1|296.9|4654
1738682100000|2025-02-04 15:15:00|298.6|297.8|299.6|299.1|299.6|299.2|298.6|297.8|8345
1738682400000|2025-02-04 15:20:00|299.3|299|299.9|299.5|300.6|300.1|299.3|299|24740
1738682700000|2025-02-04 15:25:00|300.2|299.8|300.9|300.6|301.2|300.8|300.2|299.8|9619
1738683000000|2025-02-04 15:30:00|301.1|300.9|300.7|300.3|301.3|301|300.7|300.3|6314
1738683300000|2025-02-04 15:35:00|300.5|300.2|299.8|299.5|300.8|300.6|299.8|299.5|39975
1738683600000|2025-02-04 15:40:00|300.6|300.1|300.5|300.2|300.6|300.2|299.9|299.6|2440
1738683900000|2025-02-04 15:45:00|300.6|300.3|300.3|300|300.6|300.3|300|299.9|9691
1738684200000|2025-02-04 15:50:00|300.4|300.1|300.3|300|300.4|300.1|300.3|300|604
1738684500000|2025-02-04 15:55:00|301.1|300.6|301.8|301.3|301.8|301.3|301|300.6|2209
1738684800000|2025-02-04 16:00:00|301.9|301.5|302.8|302.4|302.8|302.5|301.9|301.5|3240
1738685100000|2025-02-04 16:05:00|302.9|302.7|303|302.7|303|302.8|302.6|302.4|16660
1738685400000|2025-02-04 16:10:00|303.1|302.8|303.7|303.5|303.8|303.7|303|302.8|18748
1738685700000|2025-02-04 16:15:00|303.5|303.3|303.4|303.2|303.8|303.6|303.4|303.2|5166
1738686000000|2025-02-04 16:20:00|303.3|303|303.6|303.4|303.8|303.7|303.2|303|7731
1738686300000|2025-02-04 16:25:00|303.5|303.3|303.8|303.3|304.1|303.9|303.3|303|21285
1738742400000|2025-02-05 08:00:00|301.7|300|303.8|302.1|305|304.4|301.4|300|13113
1738742700000|2025-02-05 08:05:00|302.5|301.5|299.9|299|302.5|301.5|299.9|299|8070
1738743000000|2025-02-05 08:10:00|299.8|298.9|299.7|299|299.8|299|298.5|297.4|5743
1738743300000|2025-02-05 08:15:00|300.3|299.1|300.7|300.2|300.7|300.6|300.3|299.1|5727
1738743600000|2025-02-05 08:20:00|300.9|300.3|300.5|299.8|301.3|300.8|300.5|299.8|338
1738743900000|2025-02-05 08:25:00|300.7|299.9|300.8|299.8|300.8|299.9|300.6|299.7|652
1738744200000|2025-02-05 08:30:00|300.7|299.3|299.7|299.2|300.7|299.3|299.6|299.2|702
1738744500000|2025-02-05 08:35:00|299.6|299|299.3|298.6|299.6|299|298.8|298.5|5285
1738744800000|2025-02-05 08:40:00|299.9|299.5|300.9|299.9|300.9|300.1|299.9|299.5|6346
1738745100000|2025-02-05 08:45:00||300||300||300||300|0
1738745700000|2025-02-05 08:55:00|301.2|300.1|300.5|300|301.4|300.9|300|299.9|32828
1738746000000|2025-02-05 09:00:00|300.2|299.8|299.9|299.4|300.2|299.8|299.8|299.3|2450
1738746300000|2025-02-05 09:05:00|300.1|299.7|301.1|300.4|301.1|300.5|300|299.7|2710
1738746600000|2025-02-05 09:10:00|300.8|299.9|299.6|299.1|300.8|299.9|299.5|298.8|4285
1738746900000|2025-02-05 09:15:00|300|299|299.9|299.3|300|299.6|298.9|298.8|5285
1738747200000|2025-02-05 09:20:00|299.8|299.1|300.2|299.7|300.2|299.8|299.7|299.1|3810
1738747500000|2025-02-05 09:25:00|300.3|300|301|300.3|301.1|300.3|300.3|300|986
1738747800000|2025-02-05 09:30:00|301.4|300.8|302.8|302.1|303.3|302.8|301|300.3|8307
1738748400000|2025-02-05 09:40:00|303|302.2|303.3|302.8|303.3|302.8|302.5|302.1|7841
1738748700000|2025-02-05 09:45:00|303.4|302.7|302.7|302.2|303.4|303.1|302.4|302.1|2660
1738749000000|2025-02-05 09:50:00|302.9|302.3|303.3|303|303.3|303|302.9|302.3|2867
1738749300000|2025-02-05 09:55:00|303.5|303.4|303.1|302.8|303.9|303.6|302.9|302.8|15507
1738749600000|2025-02-05 10:00:00|303|302.7|303.4|302.9|303.4|303.2|303|302.7|1338
1738749900000|2025-02-05 10:05:00|303.3|302.8|303.3|303|303.3|303|303.3|302.8|15940
1738750200000|2025-02-05 10:10:00|303.2|303.1|303.2|302.8|303.3|303.2|303.2|302.8|1424
1738750500000|2025-02-05 10:15:00|303.5|303.3|304.4|304|304.8|304.3|303.5|303.2|3318
1738750800000|2025-02-05 10:20:00|304.3|303.8|304.2|303.9|304.3|303.9|304.2|303.8|4293
1738751100000|2025-02-05 10:25:00|304.6|304|304.7|304.4|304.7|304.4|304.6|304|2043
1738751400000|2025-02-05 10:30:00|304.6|304|303.8|303.5|304.7|304|303.1|302.9|8056
1738751700000|2025-02-05 10:35:00|303.7|303.4|303.3|303|303.8|303.4|303.3|303|847
1738752000000|2025-02-05 10:40:00|303.6|303.3|304.2|303.9|304.4|303.9|303.6|303.3|2423
1738752300000|2025-02-05 10:45:00|304.1|303.8|304.4|304.1|304.4|304.2|304.1|303.8|2197
1738752600000|2025-02-05 10:50:00|304.3|304.3|304.7|304.4|304.7|304.4|304.3|304.1|2911
1738752900000|2025-02-05 10:55:00|304.6|304.2|305.3|305|305.3|305.2|304.6|304.1|3082
1738753200000|2025-02-05 11:00:00|305.4|304.9|305.4|304.9|305.5|305.1|305.4|304.9|2477
1738753500000|2025-02-05 11:05:00|305.3|305|304.7|304.4|305.5|305.1|304.7|304.4|7933
1738753800000|2025-02-05 11:10:00|304.6|304.3|304.7|304.3|304.7|304.3|304.6|304.3|484
1738754100000|2025-02-05 11:15:00|304.6|304.5|304.7|304.4|304.8|304.5|304.6|304.3|1566
1738754400000|2025-02-05 11:20:00|304.3|303.9|304.5|304.2|304.5|304.2|304.3|303.9|1781
1738754700000|2025-02-05 11:25:00|304.8|304.4|304.7|304.2|304.9|304.4|304.5|304.2|508
1738755000000|2025-02-05 11:30:00|305|304.3|305|304.6|305.2|304.8|305|304.2|1625
1738755300000|2025-02-05 11:35:00|304.9|304.7|304.8|304.5|304.9|304.7|304.7|304.5|1702
1738755600000|2025-02-05 11:40:00|305.2|304.6|305.9|305.5|306.3|305.8|305|304.6|41998
1738755900000|2025-02-05 11:45:00|306.1|305.6|306.2|306|306.4|306.1|306|305.6|5904
1738756200000|2025-02-05 11:50:00|306.1|306.1|306|305.6|306.7|306.3|305.7|305.6|4987
1738756500000|2025-02-05 11:55:00|305.9|305.3|305.5|305.1|305.9|305.3|305.2|305|26548
1738756800000|2025-02-05 12:00:00|305.6|305.5|305.9|305.4|305.9|305.5|305.4|305.4|822
1738757100000|2025-02-05 12:05:00|305.8|305.5|306.3|305.7|306.3|305.8|305.8|305.5|555
1738757400000|2025-02-05 12:10:00|306.1|305.8|306.8|306.2|306.8|306.2|306.1|305.8|723
1738757700000|2025-02-05 12:15:00|306.7|306.3|307.7|307.1|307.8|307.1|306.6|306.3|1218
1738758000000|2025-02-05 12:20:00|||||||||15
1738758300000|2025-02-05 12:25:00|306.7|307.2|306.6|306.2|306.7|307.2|306.2|306|3229
1738758600000|2025-02-05 12:30:00|306.7|306.3|307.5|307.2|307.7|307.4|306.7|306.2|3534
1738758900000|2025-02-05 12:35:00|307.6|307.3|307.1|306.8|307.7|307.3|307.1|306.8|3346
1738759200000|2025-02-05 12:40:00|307.3|307.4|307.8|307.4|307.8|307.5|307.3|307.3|938
1738759500000|2025-02-05 12:45:00|307.7|307.5|307.3|306.9|307.8|307.7|307.2|306.8|1113
1738759800000|2025-02-05 12:50:00|307.2||307.2||307.2||307.2||383
1738760100000|2025-02-05 12:55:00|307.1|307.2|308|307.7|308|307.7|307.1|307.2|1527
1738760400000|2025-02-05 13:00:00|307.9|307.8|308.3|308|308.6|308.1|307.9|307.7|7642
1738760700000|2025-02-05 13:05:00|308.7|308.1|308.9|308.6|309.3|308.9|308.2|307.8|5254
1738761000000|2025-02-05 13:10:00|308.7|308.4|308.5|308|308.7|308.4|308|307.7|2072
1738761300000|2025-02-05 13:15:00|308.8|308.5|309.8|309.4|309.8|309.4|308.8|308.5|3655
1738761600000|2025-02-05 13:20:00|309.9|309.5|308.7|308.5|309.9|309.5|308.7|308.4|39221
1738761900000|2025-02-05 13:25:00|308.8|308.7|308.4|307.7|308.9|308.7|308.4|307.6|1880
1738762200000|2025-02-05 13:30:00|308.5|308.2|308.3|307.9|308.6|308.2|308.3|307.9|229
1738762500000|2025-02-05 13:35:00|307.7|308|307.1|306.8|307.7|308|307|306.8|977
1738762800000|2025-02-05 13:40:00|307.2|306.9|307.6|307.1|307.6|307.4|307.2|306.9|3107
1738763100000|2025-02-05 13:45:00|307.5|307.3|307.6|307.1|307.6|307.3|307.5|307.1|1081
1738763400000|2025-02-05 13:50:00|307.3|307.3|306.3|306|307.3|307.5|306.3|305.8|1843
1738763700000|2025-02-05 13:55:00|306.4|306.1|306.6|306.1|306.8|306.5|306.4|306.1|5545
1738764000000|2025-02-05 14:00:00|305.9|305.7|306|305.7|306|305.8|305.9|305.7|2207
1738764300000|2025-02-05 14:05:00|305.9|305.8|306.8|306.3|306.8|306.3|305.8|305.7|1392
1738764600000|2025-02-05 14:10:00|306.5|306.4|306.3|305.8|306.5|306.4|306|305.7|6639
1738764900000|2025-02-05 14:15:00|305.8|305.6|306|305.6|306|305.6|305.6|305.1|3483
1738765200000|2025-02-05 14:20:00|305.9|305.7|306.4|306.1|306.5|306.3|305.9|305.6|2106
1738765500000|2025-02-05 14:25:00|306.5|306.2|307.1|306.6|307.3|306.9|306.5|306.2|930
1738765800000|2025-02-05 14:30:00|307.2|306.7|307.3|306.9|308.3|308|307|306.6|6670
1738766100000|2025-02-05 14:35:00|307.2|306.6|307.7|307.2|307.8|307.2|306.8|306.5|2346
1738766400000|2025-02-05 14:40:00|307.8|307.3|307.7|307.3|307.9|307.5|307.7|307.2|2097
1738766700000|2025-02-05 14:45:00|308|307.6|308.3|307.9|308.8|308.3|308|307.6|6730
1738767000000|2025-02-05 14:50:00|308.2|307.8|307|306.8|308.3|308|306.9|306.8|50679
1738767300000|2025-02-05 14:55:00|306.8|306.6|307.4|307|307.4|307|306.5|306.2|3664
1738767600000|2025-02-05 15:00:00|308.8|308.1|307.7|307.3|309.9|309|307.7|307.3|7815
1738767900000|2025-02-05 15:05:00|307.8|307.6|307.4|307.1|308.1|307.7|307.4|307.1|633
1738768200000|2025-02-05 15:10:00|307.5|307.4|308|307.6|308.3|307.9|307.3|307.1|23937
1738768500000|2025-02-05 15:15:00|308.1|307.7|307.7|307.2|308.1|307.8|307.3|307|19762
1738768800000|2025-02-05 15:20:00|307.6|307.4|308.6|308.3|308.6|308.5|307.5|307.3|10074
1738769100000|2025-02-05 15:25:00|308.5|308.4|308.1|308|308.6|308.4|308.1|307.9|20480
1738769400000|2025-02-05 15:30:00|308.2|308.2|308.2|307.9|308.4|308.2|307.6|307.3|10187
1738769700000|2025-02-05 15:35:00|308.3|308|308.4|308.2|308.4|308.2|308.1|307.8|60143
1738770000000|2025-02-05 15:40:00|308.2|308|308.2|307.8|308.5|308.3|308.2|307.8|6416
1738770300000|2025-02-05 15:45:00|308.1|307.7|307.8|307.5|308.1|307.7|307.7|307.5|956
1738770600000|2025-02-05 15:50:00|307.7|307.2|308.2|308|308.2|308|307.2|306.9|12573
1738770900000|2025-02-05 15:55:00|308.3|308.1|308.3|308|308.4|308.2|308.1|307.9|6419
1738771200000|2025-02-05 16:00:00|308.8|308.1|308.9|308.5|309|308.8|308.3|308.1|58721
1738771500000|2025-02-05 16:05:00|308.8|308.6|308.1|307.8|309.5|309.2|308.1|307.8|48767
1738771800000|2025-02-05 16:10:00|308|307.9|308.1|307.8|308.2|308|307.9|307.7|15429
1738772100000|2025-02-05 16:15:00|308|307.9|308.1|307.8|308.2|308|307.7|307.4|7475
1738772400000|2025-02-05 16:20:00|308|307.7|308.6|308.3|308.6|308.3|307.9|307.7|15415
1738772700000|2025-02-05 16:25:00|308.8|308.4|310.3|309.8|310.5|310.2|308.8|308.4|46315
1738828800000|2025-02-06 08:00:00|313.9|312|316.5|314.7|317.8|314.7|313.9|311.4|23499
1738829100000|2025-02-06 08:05:00|316.4|314.8|314|313.3|316.6|315|313.6|312.9|12544
1738829400000|2025-02-06 08:10:00|313.9|312.9|312.7|312.5|313.9|313.1|312.3|312.1|3471
1738829700000|2025-02-06 08:15:00|312.8|312.8|313.1|312.5|314|313.4|312.8|312.5|22293
1738830000000|2025-02-06 08:20:00|312.2|311.6|312.2|311.6|312.6|312|312|311.5|3184
1738830300000|2025-02-06 08:25:00|312.4|311.7|311.9|311.3|312.7|312.1|311.2|310.5|7191
1738830600000|2025-02-06 08:30:00|312.1|311.6|312|311.5|312.1|311.6|311.4|311.2|5424
1738830900000|2025-02-06 08:35:00|312.4|311.6|314.1|313.5|314.1|313.5|312.4|311.6|3339
1738831200000|2025-02-06 08:40:00|314.2|313.6|314.2|313.8|315.1|314.8|314.2|313.6|3644
1738831500000|2025-02-06 08:45:00|314.3|313.9|313.5|313|314.3|313.9|313.3|312.7|5315
1738831800000|2025-02-06 08:50:00|313.6|313.2|313.4|313|313.8|313.4|313.2|313|2909
1738832100000|2025-02-06 08:55:00|313.3|312.8|313.2|312.8|313.4|312.9|312.5|312.1|3907
1738832400000|2025-02-06 09:00:00|313.1|313|313.2|312.8|313.2|313|313.1|312.6|4077
1738832700000|2025-02-06 09:05:00|313.1|312.5|313.1|312.5|313.1|312.5|312.6|312.3|5897
1738833000000|2025-02-06 09:10:00|313.2|312.6|313.4|312.8|313.7|313.3|313.2|312.6|4124
1738833300000|2025-02-06 09:15:00|313.3|312.9|312.8|312.3|313.4|312.9|312.8|312.3|4552
1738833600000|2025-02-06 09:20:00|312.6|312.2|313.9|313.6|313.9|313.6|312.6|312.2|725
1738833900000|2025-02-06 09:25:00|313.8|313.5|313.9|313.5|313.9|313.6|313.7|313.5|4662
1738834200000|2025-02-06 09:30:00|314.5|314|314.8|314.4|315.2|314.5|314.3|314|6302
1738834500000|2025-02-06 09:35:00|314.7|314.7|316|315.4|316.3|315.7|314.7|314.7|11699
1738834800000|2025-02-06 09:40:00|315.6|315.5|315.2|315|315.6|315.5|315.2|315|11358
1738835100000|2025-02-06 09:45:00|314.9|315.1|315.1|314.6|315.1|315.1|314.3|313.9|4686
1738835400000|2025-02-06 09:50:00|315.2|314.7|315.5|315.2|315.5|315.2|315.1|314.7|12200
1738835700000|2025-02-06 09:55:00|315.3|315|315.1|314.6|315.3|315|314.7|314.5|3715
1738836000000|2025-02-06 10:00:00|315.6|314.9|315.6|315.2|315.6|315.2|315.5|314.9|1012
1738836300000|2025-02-06 10:05:00|315.4|315.3|315.8|315.5|316.8|316.4|315.4|315.2|22193
1738836600000|2025-02-06 10:10:00|316.2|315.8|317.3|316.9|317.7|317.2|316.2|315.8|31758
1738836900000|2025-02-06 10:15:00|317.1|316.7|317.6|317.2|317.6|317.2|316.9|316.7|5558
1738837200000|2025-02-06 10:20:00|317.5|317|317.9|317.6|318.4|318.1|317.5|317|13975
1738837500000|2025-02-06 10:25:00|317.8|317.5|318.6|318|318.9|318.4|317.6|317.4|37215
1738837800000|2025-02-06 10:30:00|318.7|318.1|319.4|319|319.4|319|318.6|318.1|14524
1738838100000|2025-02-06 10:35:00|319.2|318.8|321.6|321.3|321.6|321.3|319.2|318.7|22314
1738838400000|2025-02-06 10:40:00|321.4|321.2|321.8|321.5|322|321.5|321.2|321|18767
1738838700000|2025-02-06 10:45:00|322|321.6|321.9|321.7|322.8|322.3|321.6|321.5|33431
1738839000000|2025-02-06 10:50:00|322.1|321.8|322.1|321.7|322.6|322.3|321.9|321.6|37025
1738839300000|2025-02-06 10:55:00|322|321.5|322|321.8|322.7|322.3|321.6|321.4|41614
1738839600000|2025-02-06 11:00:00|322.3|321.7|322|321.6|322.5|321.9|320.9|320.8|52776
1738839900000|2025-02-06 11:05:00|321.9|321.8|322.9|322.4|323.1|322.6|321.9|321.8|13438
1738840200000|2025-02-06 11:10:00|322.8|322.3|324.1|323.7|324.7|324.3|322.5|322.3|20997
1738840500000|2025-02-06 11:15:00|324.2|323.8|325.1|324.8|326.1|325.6|324.2|323.8|39414
1738840800000|2025-02-06 11:20:00|325|325|326.2|325.7|326.5|326.1|325|325|11781
1738841100000|2025-02-06 11:25:00|326.1|325.8|324.5|324.2|326.2|325.9|324.5|324.2|43143
1738841400000|2025-02-06 11:30:00|324.4|323.8|324.3|324.1|325|324.6|324.3|323.8|44810
1738841700000|2025-02-06 11:35:00|324.2|324.3|324.5|324.3|326|325.5|324.2|324.3|23808
1738842000000|2025-02-06 11:40:00|324.4|324.1|323.4|323.3|324.4|324.1|323.4|323.2|6205
1738842300000|2025-02-06 11:45:00|323.6|323.2|323.7|323.5|323.7|323.5|323.3|323.1|12851
1738842600000|2025-02-06 11:50:00|323.8|323.6|325.5|325.1|325.6|325.2|323.8|323.6|8351
1738842900000|2025-02-06 11:55:00|325.3|324.6|324.9|324.6|325.3|324.8|324.9|324.6|14269
1738843200000|2025-02-06 12:00:00|325.6|324.7|326|325.8|327|326.8|325|324.5|89846
1738843500000|2025-02-06 12:05:00|326.2|325.9|327.2|327|327.4|327|326.2|325.9|38581
1738843800000|2025-02-06 12:10:00|327.3|326.9|327|326.7|328.5|328|327|326.5|21784
1738844100000|2025-02-06 12:15:00|327.3|327.1|327|326.5|327.5|327.2|326.4|326|137418
1738844400000|2025-02-06 12:20:00|326.9|326.6|326|325.7|327|326.6|326|325.7|39834
1738844700000|2025-02-06 12:25:00|326.4|325.8|326|325.7|326.5|326.1|325.8|325.6|16197
1738845000000|2025-02-06 12:30:00|325.9|325.8|326.2|326|326.2|326.1|325.9|325.8|23203
1738845300000|2025-02-06 12:35:00|326.1|325.9|327.5|327.1|327.5|327.1|326|325.9|20463
1738845600000|2025-02-06 12:40:00|327.4|327|328.2|327.9|328.3|328|327.2|327|9371
1738845900000|2025-02-06 12:45:00|328.5|328.3|328.8|328.3|329|328.6|328.5|328.3|25167
1738846200000|2025-02-06 12:50:00|328.7|328.2|328.2|328|328.8|328.2|328.2|328|8706
1738846500000|2025-02-06 12:55:00|328.1|327.8|328.2|327.9|328.6|328.3|327.6|327.4|15928
1738846800000|2025-02-06 13:00:00|328.1|328|327.7|327.3|328.5|328.1|327.2|327|35345
1738847100000|2025-02-06 13:05:00|327.6|327.4|327.4|327|328|327.6|327.2|327|14131
1738847400000|2025-02-06 13:10:00|327.3|327.1|325.8|325.5|327.4|327.1|325.8|325.5|11893
1738847700000|2025-02-06 13:15:00|326.5|325.6|325.8|325.6|326.6|326.2|325.6|325.4|7069
1738848000000|2025-02-06 13:20:00|325.7|325.4|326.2|325.8|326.4|326.2|325.6|325.4|3967
1738848300000|2025-02-06 13:25:00|326.1|325.9|326.4|326.2|326.4|326.2|326.1|325.8|4616
1738848600000|2025-02-06 13:30:00|326.3|325.8|325|324.6|326.4|325.8|325|324.4|8347
1738848900000|2025-02-06 13:35:00|325.3|324.9|326.2|325.8|326.5|326|325|324.7|13907
1738849200000|2025-02-06 13:40:00|326.1|325.7|326.5|326.4|326.9|326.6|326.1|325.7|8474
1738849500000|2025-02-06 13:45:00|326.6|326.5|326.8|326.5|326.8|326.6|326.6|326.5|9193
1738849800000|2025-02-06 13:50:00|326.4|326.3|327|326.7|327|326.7|326.4|326.2|10079
1738850100000|2025-02-06 13:55:00|327.1|326.8|327.8|327.5|327.8|327.5|327.1|326.8|9419
1738850400000|2025-02-06 14:00:00|327.5|327.6|329|328.8|329.4|329|327.5|327.3|75594
1738850700000|2025-02-06 14:05:00|329.2|328.9|329|328.7|329.3|329.2|328.5|328.4|75663
1738851000000|2025-02-06 14:10:00|328.9|328.8|328.1|327.8|328.9|328.8|327.8|327.6|39735
1738851300000|2025-02-06 14:15:00|327.9|327.7|326.4|325.8|328|327.7|326.4|325.8|4702
1738851600000|2025-02-06 14:20:00|326.3|325.4|325.4|325|326.3|325.9|325.3|324.9|43345
1738851900000|2025-02-06 14:25:00|325|324.9|325.4|325.1|325.5|325.1|324.9|324.7|5665
1738852200000|2025-02-06 14:30:00|325.5|325.3|325.7|325.3|325.8|325.4|325.3|325.1|4940
1738852500000|2025-02-06 14:35:00|326|325.5|326.7|326.4|327.6|327|326|325.5|34597
1738852800000|2025-02-06 14:40:00|326.1|325.8|326.4|326.1|326.8|326.5|325.5|325.3|6341
1738853100000|2025-02-06 14:45:00|326.3|326|326.6|326.5|327|326.6|326.1|326|19273
1738853400000|2025-02-06 14:50:00|326.5|326.4|326.5|326.1|326.9|326.5|326.1|326|26068
1738853700000|2025-02-06 14:55:00|326.6|326.3|326.1|325.8|327.2|326.8|325.9|325.8|9845
1738854000000|2025-02-06 15:00:00|326.2|325.9|326.2|325.8|326.5|326|325.9|325.8|6863
1738854300000|2025-02-06 15:05:00|326.8|326.3|327.1|326.7|327.3|326.8|326.5|326.3|4887
1738854600000|2025-02-06 15:10:00|327|326.5|325.8|325.6|327|326.6|325.5|325.2|4617
1738854900000|2025-02-06 15:15:00|325.9|325.8|326.4|326|326.4|326|325.8|325.6|9637
1738855200000|2025-02-06 15:20:00|326.3|325.9|326.6|326.2|326.9|326.5|326.1|325.9|10749
1738855500000|2025-02-06 15:25:00|326.1|326|325.7|325.4|326.2|326|325.6|325.3|13138
1738855800000|2025-02-06 15:30:00|325.6|325.5|326.9|326.5|326.9|326.5|325.6|325.5|8363
1738856100000|2025-02-06 15:35:00|326.8|326.1|325.7|325.4|326.8|326.1|325.7|325.4|10583
1738856400000|2025-02-06 15:40:00|325.8|325.5|326.1|325.6|326.1|325.8|325.7|325.5|6223
1738856700000|2025-02-06 15:45:00|326|325.7|326.3|326|326.4|326|326|325.7|4656
1738857000000|2025-02-06 15:50:00|326.6|326.3|326.7|326.3|326.8|326.4|326.3|326.1|2392
1738857300000|2025-02-06 15:55:00|326.8|326.4|327.1|326.9|327.7|327.3|326.8|326.4|5263
1738857600000|2025-02-06 16:00:00|327.4|327.1|328|327.7|328|327.8|327.4|327.1|8114
1738857900000|2025-02-06 16:05:00|327.9|327.6|327.9|327.7|328.1|327.9|327.6|327.4|6630
1738858200000|2025-02-06 16:10:00|327.8|327.8|326.6|326.4|327.9|327.8|326.2|326.1|13005
1738858500000|2025-02-06 16:15:00|326.7|326.6|326.6|326.4|326.7|326.6|326.4|326.3|16818
1738858800000|2025-02-06 16:20:00|327|326.8|327.9|327.7|328.3|328|327|326.8|28758
1738859100000|2025-02-06 16:25:00|327.7|327.4|327.9|327.5|328.2|328|327.6|327.4|33564
1738915200000|2025-02-07 08:00:00|325|323|327.3|326.3|329.7|326.4|325|323|6155
1738915500000|2025-02-07 08:05:00|327.1|326.2|328.5|326.9|328.6|326.9|326.7|326.1|1239
1738915800000|2025-02-07 08:10:00|328.4|327.1|328.4|327.5|329.9|328.2|328.2|327.1|1815
1738916100000|2025-02-07 08:15:00|328.7|327.9|329.8|328.9|329.9|328.9|327.6|327.3|7572
1738916400000|2025-02-07 08:20:00|329.7|328.2|329.2|328.2|329.7|328.2|329.1|328.2|3630
1738916700000|2025-02-07 08:25:00|329.1|328.3|329.2|328.6|329.7|328.9|328.7|328.3|2105
1738917000000|2025-02-07 08:30:00|328.9|328.1|327.7|327.4|328.9|328.1|327.7|327.4|2176
1738917300000|2025-02-07 08:35:00|327.2|326.9|327.9|327.4|327.9|327.6|327.2|326.7|13266
1738917600000|2025-02-07 08:40:00|327.4|326.8|327.2|326.4|327.4|326.8|326.5|325.7|3017
1738917900000|2025-02-07 08:45:00|326.8|326.5|327.1|326.3|327.1|326.5|326.7|326.3|144
1738918200000|2025-02-07 08:50:00|326.8|326.2|325.8|325.4|326.8|326.2|325.6|324.7|7033
1738918500000|2025-02-07 08:55:00|325.9|325.2|325.1|324.6|325.9|325.5|325.1|324.6|38760
1738918800000|2025-02-07 09:00:00|325|324.3|325.8|325.3|325.8|325.3|324.6|323.8|7137
1738919100000|2025-02-07 09:05:00|326.1|325.4|325.6|324.9|327|326.1|325.3|324.9|7959
1738919400000|2025-02-07 09:10:00|325.3|325|325.5|324.9|325.5|325.1|325.3|324.4|1151
1738919700000|2025-02-07 09:15:00|325.6|325|324|323.4|325.6|325|323.7|323.3|18777
1738920000000|2025-02-07 09:20:00|324.3|323.5|323.9|323.4|324.3|323.9|323.1|322.4|25067
1738920300000|2025-02-07 09:25:00|323.8|323|325|324.6|325|324.6|323.5|323|6943
1738920600000|2025-02-07 09:30:00|324.9|324.5|325|324.6|325|324.7|324.7|324.4|3533
1738920900000|2025-02-07 09:35:00|325.7|325.3|325.7|325.4|325.7|325.4|325.6|325.3|1252
1738921200000|2025-02-07 09:40:00|325.4|325.1|325.4|324.8|325.6|325.2|325|324.7|5283
1738921500000|2025-02-07 09:45:00|325.3|325.1|326|325.5|326|325.7|325.3|325.1|2822
1738921800000|2025-02-07 09:50:00|326.8|325.6|326.7|326.3|327|326.4|326.7|325.6|2327
1738922100000|2025-02-07 09:55:00|326.5|326|327.2|327|327.2|327|326.5|326|2607
1738922400000|2025-02-07 10:00:00|327.1|326.9|326.5|326.4|327.1|326.9|326.5|326.4|7275
1738922700000|2025-02-07 10:05:00|326.8|326.3|327.5|327.2|328.1|327.6|326.7|326.3|8454
1738923000000|2025-02-07 10:10:00|328|327.3|328.1|327.6|328.1|327.6|327.4|327.1|4822
1738923300000|2025-02-07 10:15:00|328.7|327.7|329.3|328.7|329.3|328.7|328.3|327.7|4965
1738923600000|2025-02-07 10:20:00|328.6|328.1|328.4|327.9|328.6|328.1|328.4|327.8|1110
1738923900000|2025-02-07 10:25:00|328|327.7|327.9|327.3|328|327.7|327.9|327.1|1587
1738924200000|2025-02-07 10:30:00|327.7|326.8|328.2|327.5|328.2|327.5|327.7|326.8|3581
1738924500000|2025-02-07 10:35:00|327.9|327.6|327.6|327.1|327.9|327.6|327.5|327.1|2248
1738924800000|2025-02-07 10:40:00|327.9|327.2|327.9|327.4|327.9|327.4|327.9|327.2|4755
1738925100000|2025-02-07 10:45:00|327.7|327.6|328.2|327.6|328.2|328|327.7|327.6|1781
1738925400000|2025-02-07 10:50:00|328.1|327.7|328|327.7|328.1|327.7|328|327.7|2353
1738925700000|2025-02-07 10:55:00|327.9|327.8|327.7|327.2|327.9|327.8|327.7|327.2|2634
1738926000000|2025-02-07 11:00:00|327.6|327.4|327.5|327.2|327.6|327.4|327.5|327.2|1475
1738926300000|2025-02-07 11:05:00|327.4|327|326.7|326.2|327.4|327|326.7|326.2|4572
1738926600000|2025-02-07 11:10:00|326.5|326.5|327|326.5|327|326.8|326.5|326.1|12837
1738926900000|2025-02-07 11:15:00|326.8|326.1|326.5|326.2|326.8|326.2|326.5|326.1|2466
1738927200000|2025-02-07 11:20:00|326.3|325.9|326|325.5|326.3|325.9|326|325.5|1949
1738927500000|2025-02-07 11:25:00|326.3|326|326.3|325.9|326.3|326|326|325.8|6932
1738927800000|2025-02-07 11:30:00|325.9|325.6|327.1|326.5|327.1|326.5|325.7|325.5|4497
1738928100000|2025-02-07 11:35:00|327|326.7|326.8|326.7|327.2|327|326.8|326.7|802
1738928400000|2025-02-07 11:40:00|326.7|326.5|326.4|326.1|326.7|326.5|326.4|326.1|3069
1738928700000|2025-02-07 11:45:00|326.5|326.2|327.2|326.7|327.2|326.7|326.5|326.2|1918
1738929000000|2025-02-07 11:50:00|327.1||327.1||327.1||327.1||269
1738929300000|2025-02-07 11:55:00|327.4|327.1|326.8|326.6|327.4|327.1|326.8|326.6|4052
1738929600000|2025-02-07 12:00:00|326.6|326.5|327.2|326.8|327.2|326.9|326.6|326.5|1090
1738929900000|2025-02-07 12:05:00|327.1|327.1|327.2|326.8|327.3|327.1|327.1|326.8|885
1738930200000|2025-02-07 12:10:00|327.3|326.9|327.7|327.2|328.3|327.6|327.3|326.9|1277
1738930500000|2025-02-07 12:15:00|327.9|327.3|328.1|327.6|328.2|327.6|327.9|327.3|817
1738930800000|2025-02-07 12:20:00|327.9|327.5|328.1|327.5|328.1|327.6|327.5|327.2|1740
1738931100000|2025-02-07 12:25:00|328|327.6|328.5|328.1|328.6|328.3|328|327.6|5459
1738931400000|2025-02-07 12:30:00|328.3|328|328.5|328.2|328.5|328.2|328.3|328|4703
1738931700000|2025-02-07 12:35:00|328.2|328.3|328.2|328|328.3|328.3|328.2|328|1023
1738932000000|2025-02-07 12:40:00|328|327.7|327.7|327.4|328|327.7|327|326.8|5280
1738932300000|2025-02-07 12:45:00|328.2|327.8|329.1|328.7|329.1|328.7|328.2|327.8|3344
1738932600000|2025-02-07 12:50:00|329|328.6|328.4|328.2|329|328.6|328.4|328.2|3649
1738932900000|2025-02-07 12:55:00|328.3|328.1|329.1|328.7|329.1|328.7|328.3|328.1|1204
1738933200000|2025-02-07 13:00:00|328.9|328.8|329.1|328.8|329.1|328.8|328.9|328.8|829
1738933500000|2025-02-07 13:05:00|329|328.4|328.9|328.4|329|328.4|328.8|328.4|728
1738933800000|2025-02-07 13:10:00|328.8|328.6|328.9|328.7|328.9|328.7|328.8|328.4|1763
1738934100000|2025-02-07 13:15:00|329.1|328.8|327.7|327.2|329.1|328.9|327.7|327.2|5859
1738934400000|2025-02-07 13:20:00|327.5|326.8|327.3|326.7|327.5|327.1|327|326.5|6793
1738934700000|2025-02-07 13:25:00|326.9|326.2|327.2|326.4|327.2|326.4|326.5|326.2|4929
1738935000000|2025-02-07 13:30:00|327.5|326.5|324.9|324|329.9|328.8|324.4|322.4|14729
1738935300000|2025-02-07 13:35:00|324.8|324.1|325.8|325.3|326.1|325.9|324.8|324.1|3056
1738935600000|2025-02-07 13:40:00|325.1|324.9|325.4|324.9|325.5|325.1|324.9|324.6|6493
1738935900000|2025-02-07 13:45:00|325.2|324.7|324.6|324.1|325.2|324.7|324.6|324.1|3167
1738936200000|2025-02-07 13:50:00|324.5|324.5|325|324.8|325|324.8|324.5|324.2|2068
1738936500000|2025-02-07 13:55:00|325.1|324.9|326|325.4|326|325.4|325.1|324.9|6362
1738936800000|2025-02-07 14:00:00|325.9|325.2|324.6|324.2|326|325.2|324.6|323.9|2702
1738937100000|2025-02-07 14:05:00|324.7|323.9|324.6|324.3|324.7|324.3|324.4|323.9|8240
1738937400000|2025-02-07 14:10:00|324.4|324.2|324.9|324.5|324.9|324.5|324.4|324|2516
1738937700000|2025-02-07 14:15:00|324.8|324.2|324.8|323.8|324.8|324.2|324.7|323.7|1074
1738938000000|2025-02-07 14:20:00||324.2||324.5||324.7||324.2|449
1738938300000|2025-02-07 14:25:00|324.7|324.7|324.9|324.7|324.9|324.7|324.7|324.7|1996
1738938600000|2025-02-07 14:30:00|325|324.9|325|324.7|325.4|325.2|324.8|324.6|3615
1738938900000|2025-02-07 14:35:00|325.1|324.9|325|324.7|325.6|325.2|325|324.7|7502
1738939200000|2025-02-07 14:40:00|324.7|324.1|324.6|324.3|324.8|324.6|324.6|324.1|4066
1738939500000|2025-02-07 14:45:00|324.7|324.5|326.5|326.2|326.5|326.2|324.7|324.5|3569
1738939800000|2025-02-07 14:50:00|326.3|326.1|327.5|327.2|327.5|327.2|326.1|326|10001
1738940100000|2025-02-07 14:55:00|327.6|327.4|328|327.7|328|327.7|327.6|327.4|8253
1738940400000|2025-02-07 15:00:00|327.1|326.3|324.9|324.3|327.1|326.3|324.6|323.9|5386
1738940700000|2025-02-07 15:05:00|324.8|324.1|324.3|324|324.8|324.1|324|323|3835
1738941000000|2025-02-07 15:10:00|324.4|324.1|324.8|324.4|325|324.5|324.4|324.1|2912
1738941300000|2025-02-07 15:15:00|324.6|324.5|324.7|324.2|324.7|324.5|323.8|323.6|6327
1738941600000|2025-02-07 15:20:00|324.6|324.3|324.8|324.5|324.8|324.5|324.6|324.3|36769
1738941900000|2025-02-07 15:25:00|324.9|324.8|325.8|325.5|325.8|325.7|324.9|324.8|5640
1738942200000|2025-02-07 15:30:00|326.5|326.1|327.5|327.1|327.5|327.1|326.5|326.1|2459
1738942500000|2025-02-07 15:35:00|327.7|327.3|327|326.7|327.9|327.4|327|326.7|7199
1738942800000|2025-02-07 15:40:00|326.8|326.8|326.4|326.2|326.8|326.8|326.4|325.9|10184
1738943100000|2025-02-07 15:45:00|326.7|326.3|327.5|327.1|327.9|327.6|326.7|326.3|13032
1738943400000|2025-02-07 15:50:00|327.4|327.2|325.8|325.6|327.5|327.2|325.8|325.3|4068
1738943700000|2025-02-07 15:55:00|326|325.4|325.9|325.6|326|325.7|325.4|325.1|6832
1738944000000|2025-02-07 16:00:00|325.7|325.3|324.5|324.2|325.7|325.3|324.3|324|7594
1738944300000|2025-02-07 16:05:00|324.6|324.3|325.2|324.9|325.3|324.9|324.6|324.3|3520
1738944600000|2025-02-07 16:10:00|325.1|325|326.3|326|326.5|326.2|325.1|325|10930
1738944900000|2025-02-07 16:15:00|326.2|326.1|326.5|326.1|326.6|326.3|326.2|326.1|5290
1738945200000|2025-02-07 16:20:00|326.6|326.2|327.3|327.1|327.3|327.2|326.6|326.2|15649
1738945500000|2025-02-07 16:25:00|327.1|326.8|327.5|327|327.5|327|327|326.8|14188
1739174400000|2025-02-10 08:00:00|329.6|324.4|329.6|327.7|329.6|327.7|329.5|324.4|7536
1739174700000|2025-02-10 08:05:00|330.9|327.8|330.4|329.8|332|331.2|330.3|327.8|42875
1739175000000|2025-02-10 08:10:00|330.5|329.9|331|330.4|331.1|330.6|330|329.8|22385
1739175300000|2025-02-10 08:15:00|330.9|329.8|331|330.3|331.5|331|329.8|329.4|6819
1739175600000|2025-02-10 08:20:00|330.9|330.1|330.9|330.1|331|330.1|330.3|329.4|1933
1739175900000|2025-02-10 08:25:00|331.8|331|332.1|331.3|332.2|331.3|331.8|331|122
1739176200000|2025-02-10 08:30:00|332.3|330.7|329.3|328.8|332.3|330.7|329.3|328.5|16326
1739176500000|2025-02-10 08:35:00|329.2|329.1|330|329.6|330.2|329.6|329.2|329.1|861
1739176800000|2025-02-10 08:40:00|330.2|329.7|330.6|330.1|330.7|330.3|330.2|329.6|4532
1739177100000|2025-02-10 08:45:00|330.3|329.6|330|329.6|330.3|330.1|329.9|329.5|2829
1739177400000|2025-02-10 08:50:00|329.9|329.5|329|328.7|329.9|329.5|328.8|328.3|3213
1739177700000|2025-02-10 08:55:00|328.9|328.6|328.9|328.5|329|328.6|328.8|328.5|665
1739178000000|2025-02-10 09:00:00|329|328.9|329.6|329.2|330|329.7|328.9|328.9|14995
1739178300000|2025-02-10 09:05:00|329.5|329.1|330.3|329.9|330.3|329.9|329.4|329.1|3362
1739178600000|2025-02-10 09:10:00|330|329.7|329.7|329.2|330.1|329.7|329.5|329.2|9355
1739178900000|2025-02-10 09:15:00|329.8|329.3|330.1|329.5|330.1|329.5|329.8|329.2|349
1739179200000|2025-02-10 09:20:00|330|329.6|330.7|330.4|330.7|330.4|330|329.5|4531
1739179500000|2025-02-10 09:25:00|331|330.6|331.3|330.8|331.3|330.8|331|330.6|1056
1739179800000|2025-02-10 09:30:00|332.1|330.9|331.7|331.3|332.4|331.6|331.6|330.9|32764
1739180100000|2025-02-10 09:35:00|331|330.5|329.7|329.2|331|330.5|329.7|329.2|2329
1739180400000|2025-02-10 09:40:00|329.8|329.6|330.3|329.8|330.3|330|329.8|329.6|1264
1739180700000|2025-02-10 09:45:00|||||||||146
1739181000000|2025-02-10 09:50:00|330.2|329.9|330.1|329.6|330.2|329.9|329.9|329.6|687
1739181300000|2025-02-10 09:55:00|330.2|329.7|330.2|329.7|330.2|329.7|330.1|329.7|799
1739181600000|2025-02-10 10:00:00|330.1|329.3|328.7|328.1|330.1|329.3|328.7|328.1|6223
1739181900000|2025-02-10 10:05:00|328.6|328.7|329.6|329.2|329.6|329.2|328.6|328.7|3302
1739182200000|2025-02-10 10:10:00|329.5|329.3|329.7|329.2|329.9|329.6|329.4|328.8|2188
1739182500000|2025-02-10 10:15:00|329.9|329.6|330|329.6|330.3|330|329.9|329.6|3572
1739182800000|2025-02-10 10:20:00|329.7|329.3|330|329.5|330|329.6|329.6|329.2|730
1739183100000|2025-02-10 10:25:00|329.7|329.6|329.2|328.9|329.7|329.6|329.2|328.9|2973
1739183400000|2025-02-10 10:30:00|329.5|328.8|329.1|328.7|329.5|329|329.1|328.7|3520
1739183700000|2025-02-10 10:35:00|329.2|329|329.5|329.1|329.5|329.1|329.2|329|1094
1739184000000|2025-02-10 10:40:00|329.4||329.4||329.4||329.4||356
1739184300000|2025-02-10 10:45:00|329.3|329.2|329.9|329.6|330.1|329.7|329.3|329.1|3929
1739184600000|2025-02-10 10:50:00||329.7||329.7||329.7||329.7|594
1739184900000|2025-02-10 10:55:00|330|329.8|330.3|330.1|330.3|330.2|330|329.8|6551
1739185200000|2025-02-10 11:00:00|330.2|329.8|330.7|330.3|330.8|330.3|329.8|329.5|1437
1739185500000|2025-02-10 11:05:00|330.4|330|330.2|329.6|330.4|330|330.2|329.6|1240
1739185800000|2025-02-10 11:10:00|330.1|329.4|330.1|329.5|330.1|329.5|330.1|329.4|83
1739186100000|2025-02-10 11:15:00||329.7||329.7||329.7||329.7|66
1739186400000|2025-02-10 11:20:00|||||||||1644
1739186700000|2025-02-10 11:25:00|330.2|329.8|330.5|330.3|330.5|330.3|330.1|329.8|3501
1739187000000|2025-02-10 11:30:00|330.7|330.4|331.1|330.8|331.1|330.9|330.7|330.4|2192
1739187300000|2025-02-10 11:35:00|331|330.7|330.6|330.1|331|330.7|330.6|330|3218
1739187600000|2025-02-10 11:40:00|330.7|330.2|330.8|330.6|330.8|330.6|330.7|330.2|1929
1739187900000|2025-02-10 11:45:00|330.9|330.8|331.2|330.9|331.2|330.9|330.8|330.8|1033
1739188200000|2025-02-10 11:50:00|331.8|331.5|331.4|331.2|332.1|331.7|331.4|331.2|5640
1739188500000|2025-02-10 11:55:00|331.2|330.9|331.4|331.1|331.4|331.1|331.2|330.9|815
1739188800000|2025-02-10 12:00:00|331.3|331|330.5|330.4|331.3|331|330.4|330.2|10803
1739189100000|2025-02-10 12:05:00|330.9|330.7|330.9|330.5|330.9|330.8|330.8|330.5|6360
1739189400000|2025-02-10 12:10:00|330.8|330.7|331.1|330.7|331.1|330.7|330.8|330.7|5742
1739189700000|2025-02-10 12:15:00||330.8||330.8||330.8||330.8|737
1739190000000|2025-02-10 12:20:00|330.8|330.9|331.1|330.7|331.1|330.9|330.7|330.5|1260
1739190300000|2025-02-10 12:25:00|331|330.8|331.1|330.8|331.1|330.8|331|330.8|1996
1739190600000|2025-02-10 12:30:00|331|330.5|331|330.8|331.2|331.1|330.8|330.5|2951
1739190900000|2025-02-10 12:35:00|331.1|330.9|331.2|331|331.2|331|331.1|330.9|841
1739191200000|2025-02-10 12:40:00|331|331.1|331.1|330.9|331.1|331.1|330.8|330.7|2742
1739191500000|2025-02-10 12:45:00|331|330.7|331.1|330.7|331.1|330.7|331|330.7|787
1739191800000|2025-02-10 12:50:00|331.2|330.8|330.9|330.7|331.2|331|330.5|330.1|3210
1739192100000|2025-02-10 12:55:00|330.8|330.8|330.9|330.7|330.9|330.8|330.8|330.5|26540
1739192400000|2025-02-10 13:00:00|330.7|330.5|330.6|330.2|330.8|330.5|330.6|330.2|7442
1739192700000|2025-02-10 13:05:00|||||||||146
1739193000000|2025-02-10 13:10:00|330|329.7|330|329.7|330.1|329.7|330|329.7|3268
1739193300000|2025-02-10 13:15:00|329.9|329.5|329.7|329.5|329.9|329.5|329.5|329.2|12640
1739193600000|2025-02-10 13:20:00|329.6|329.4|329.6|329.4|329.6|329.5|329.6|329.4|896
1739193900000|2025-02-10 13:25:00|329.8|329.6|329.8|329.6|330|329.9|329.8|329.6|1566
1739194200000|2025-02-10 13:30:00|329.7|329.5|330.3|330.1|330.3|330.2|329.7|329.5|931
1739194500000|2025-02-10 13:35:00|330.2|330|329.9|329.7|330.2|330|329.8|329.6|3015
1739194800000|2025-02-10 13:40:00|330.3|329.8|330.4|330.2|330.4|330.2|330.3|329.8|1732
1739195100000|2025-02-10 13:45:00|330.5|330.3|331.8|331.4|331.8|331.5|330.5|330.3|4394
1739195400000|2025-02-10 13:50:00|331.7|331.3|331.6|331.3|331.7|331.3|331.6|331.3|2514
1739195700000|2025-02-10 13:55:00|331.5|331.2|331.5|331.2|331.5|331.2|331.5|331.2|2202
1739196000000|2025-02-10 14:00:00|331.4|330.9|331.6|331.4|331.6|331.5|331.1|330.9|3554
1739196300000|2025-02-10 14:05:00|331.4|331.2|331.5|331.3|331.5|331.3|331.3|331.1|2990
1739196600000|2025-02-10 14:10:00|331.6|331.4|332|331.8|332|331.8|331.6|331.4|657
1739196900000|2025-02-10 14:15:00|331.8|331.7|331.8|331.4|331.8|331.7|331.8|331.4|4037
1739197200000|2025-02-10 14:20:00|331.3|331.1|331.5|331.3|331.5|331.3|331.3|331|1140
1739197500000|2025-02-10 14:25:00|331.7|331.5|331.8|331.5|331.8|331.5|331.7|331.5|2609
1739197800000|2025-02-10 14:30:00|331.7|331.2|331.3|330.9|331.7|331.5|330.7|330.1|16180
1739198100000|2025-02-10 14:35:00|331.4|331.3|331.7|331.4|331.7|331.5|331.4|331.3|2924
1739198400000|2025-02-10 14:40:00|331.8|331.7|331.4|330.9|331.8|331.7|330.4|330.1|3144
1739198700000|2025-02-10 14:45:00|331.7|331.2|331.6|331.4|331.7|331.4|331.6|331.2|916
1739199000000|2025-02-10 14:50:00|331.8|331.6|331.2|330.9|331.8|331.6|331.2|330.9|4898
1739199300000|2025-02-10 14:55:00|331.1|331|330.9|330.6|331.1|331|330.8|330.6|1466
1739199600000|2025-02-10 15:00:00|331.1|330.9|331.5|331.3|331.5|331.3|331.1|330.9|7697
1739199900000|2025-02-10 15:05:00|331.3|331.2|331.2|331|331.5|331.4|331.2|331|2272
1739200200000|2025-02-10 15:10:00|331.7|331.4|332.5|332.3|332.8|332.4|331.7|331.4|4458
1739200500000|2025-02-10 15:15:00|332.4|332.2|333.1|332.7|333.1|332.7|332.2|332.1|13276
1739200800000|2025-02-10 15:20:00|333|332.8|333.1|332.8|333.1|332.9|333|332.8|8443
1739201100000|2025-02-10 15:25:00|333.8|332.9|333.6|333.2|333.8|333.4|333|332.9|23436
1739201400000|2025-02-10 15:30:00|333.5|333.1|333.6|333.2|333.6|333.2|333.3|333.1|6244
1739201700000|2025-02-10 15:35:00|333.2|332.9|333.2|332.9|333.2|333|333.2|332.9|3031
1739202000000|2025-02-10 15:40:00|333.1|333|333.2|333|333.5|333.3|333.1|333|11378
1739202300000|2025-02-10 15:45:00|333.4|333.2|333.9|333.6|333.9|333.6|333.4|333.1|3573
1739202600000|2025-02-10 15:50:00|333.8|333.7|332.5|332.3|333.8|333.7|332.4|332.3|17589
1739202900000|2025-02-10 15:55:00|332.4|332.2|332.3|332.1|332.4|332.3|332.3|332.1|15451
1739203200000|2025-02-10 16:00:00|332.5|332.3|332.8|332.6|332.8|332.6|332.5|332.3|2448
1739203500000|2025-02-10 16:05:00|333.4|333.2|334.4|334.2|334.5|334.3|333.4|333.2|12804
1739203800000|2025-02-10 16:10:00|334.3|334.1|333.4|333.1|334.3|334.1|332.9|332.8|8242
1739204100000|2025-02-10 16:15:00|333.3|333.3|332.9|332.6|333.4|333.3|332.9|332.6|7198
1739204400000|2025-02-10 16:20:00|332.6|332.3|332.9|332.7|333|332.7|332.6|332.3|8392
1739204700000|2025-02-10 16:25:00|333|332.9|332.8|332.4|333|332.9|332.6|332.3|11845
1739260800000|2025-02-11 08:00:00|334|326.6|333.9|331.7|334.1|331.7|332.4|326.6|5638
1739261100000|2025-02-11 08:05:00|334.9|332.7|333|332.1|334.9|333.4|332.6|331.6|4058
1739261400000|2025-02-11 08:10:00|332.9|332.2|332.5|331.5|333|332.3|332.2|331.4|3461
1739261700000|2025-02-11 08:15:00|333.2|331.6|334.4|333.4|334.7|333.4|333.2|331.6|1655
1739262000000|2025-02-11 08:20:00|334.3|333.3|333.8|333.1|334.8|333.3|332.9|332.1|1914
1739262300000|2025-02-11 08:25:00|334||334||334.2||334||1000
1739262600000|2025-02-11 08:30:00||333.2||333.2||333.2||333.2|481
1739262900000|2025-02-11 08:35:00|334.4|333.3|334.5|333.9|334.5|333.9|334.4|333.3|4350
1739263200000|2025-02-11 08:40:00|334.6|334.2|334.2|333.5|334.6|334.2|334.2|333.5|804
1739263500000|2025-02-11 08:45:00|333.9|333.6|333.9|333.2|334.2|333.7|333.6|333.2|3508
1739263800000|2025-02-11 08:50:00|333.8|333.1|333.9|333.5|333.9|333.5|333.4|332.9|3365
1739264100000|2025-02-11 08:55:00|334|333.8|334.6|334.2|335.8|335|334|333.8|7726
1739264400000|2025-02-11 09:00:00|334.8|334.5|334.3|333.8|335.1|334.7|334.1|333.8|78238
1739264700000|2025-02-11 09:05:00|334.4|333.4|332.8|332.1|334.4|333.4|332.7|332.1|1214
1739265000000|2025-02-11 09:10:00|333|332.8|333.7|332.9|333.8|333|332.8|332.8|486
1739265300000|2025-02-11 09:15:00||333||333||333||333|890
1739265600000|2025-02-11 09:20:00|333.4|333.1|332.9|332.4|333.4|333.3|332.9|332.3|12719
1739265900000|2025-02-11 09:25:00|333.2|332.8|333.2|332.8|333.4|332.8|333.2|332.8|877
1739266200000|2025-02-11 09:30:00|333.1|332.7|333.1|332.7|333.1|332.7|332.5|331.8|1931
1739266500000|2025-02-11 09:35:00|332.8|332.8|332.4|331.8|332.8|332.9|332.4|331.8|5499
1739266800000|2025-02-11 09:40:00|333|332.3|332.6|332|333.1|332.4|332.6|332|1629
1739267100000|2025-02-11 09:45:00|332.3|331.9|331.3|330.6|332.3|331.9|331.2|330.6|1743
1739267400000|2025-02-11 09:50:00|331.2|330.1|331.2|330.6|331.2|330.6|330.6|330.1|1729
1739267700000|2025-02-11 09:55:00|331|330.8|329.7|329.2|331|330.8|329.7|329|3975
1739268000000|2025-02-11 10:00:00|329.4|329.1|329|328.8|329.4|329.2|329|328.8|2474
1739268300000|2025-02-11 10:05:00|328.9|328.4|329.1|328.8|329.1|328.8|328.5|328.4|15166
1739268600000|2025-02-11 10:10:00|328.9|328.7|328.1|327.3|328.9|328.7|328.1|327.3|14463
1739268900000|2025-02-11 10:15:00|328.8|328.4|328.8|328.5|329.1|328.6|328.7|328.4|1539
1739269200000|2025-02-11 10:20:00|328.3|328.2|328.9|328.7|328.9|328.7|327.9|327.8|5270
1739269500000|2025-02-11 10:25:00|329|328.8|328.4|328.1|329|328.8|328.4|328.1|4424
1739269800000|2025-02-11 10:30:00|328.2|328|328.1|327.8|328.2|328|327.9|327.6|537
1739270100000|2025-02-11 10:35:00|328.2|327.9|328|327.8|328.2|327.9|328|327.8|3776
1739270400000|2025-02-11 10:40:00|327.9|327.6|328.9|328.6|328.9|328.6|327.9|327.6|2825
1739270700000|2025-02-11 10:45:00|328.7|328.5|329.2|328.8|329.2|328.8|328.7|328.5|2232
1739271000000|2025-02-11 10:50:00|329.1|328.5|329|328.5|329.1|328.6|328.9|328.5|439
1739271300000|2025-02-11 10:55:00|329.2|328.6|329.2|328.9|329.2|329|329.2|328.6|1550
1739271600000|2025-02-11 11:00:00|328.9|328.5|328.8|328.5|329|328.7|328.8|328.5|1917
1739271900000|2025-02-11 11:05:00|329.2|328.6|329|328.8|329.2|329|329|328.6|1281
1739272200000|2025-02-11 11:10:00|329.2|328.9|328.7|328.4|329.2|329|328.7|328.4|2603
1739272500000|2025-02-11 11:15:00|328.5|328.3|328|327.6|328.5|328.3|327.8|327.6|2166
1739272800000|2025-02-11 11:20:00|328.2|327.9|328.4|328|328.4|328|328.2|327.9|2310
1739273100000|2025-02-11 11:25:00|328.3|327.9|327.5|327.2|328.4|327.9|327.5|327.2|691
1739273400000|2025-02-11 11:30:00|327.4|327.1|326.4|326.1|327.5|327.1|326.4|325.7|1469
1739273700000|2025-02-11 11:35:00|326.3|326|325.6|325.3|326.3|326|325.6|325.3|3165
1739274000000|2025-02-11 11:40:00|325.5|325.2|325.3|324.8|325.5|325.2|324.9|324.4|6086
1739274300000|2025-02-11 11:45:00||324.9||324.9||324.9||324.9|2535
1739274600000|2025-02-11 11:50:00|||||||||818
1739274900000|2025-02-11 11:55:00|326.1|325.5|326.2|325.7|326.2|325.8|326|325.5|3375
1739275200000|2025-02-11 12:00:00|326.1|325.9|326.2|325.7|326.2|326|326|325.6|701
1739275500000|2025-02-11 12:05:00|326.1|325.8|326.2|325.9|326.2|325.9|326.1|325.8|575
1739275800000|2025-02-11 12:10:00|326.3|326|326.1|325.8|326.9|326.4|326.1|325.8|1456
1739276100000|2025-02-11 12:15:00|325.9|325.4|325.4|324.9|326|325.5|325.4|324.9|1808
1739276400000|2025-02-11 12:20:00|325.3|324.5|325.2|324.7|325.3|324.8|325|324.4|1680
1739276700000|2025-02-11 12:25:00|325.1|324.4|325.1|324.7|325.1|324.7|324.7|324.4|3411
1739277000000|2025-02-11 12:30:00|325.2|325|325.1|324.7|325.2|325|325|324.7|700
1739277300000|2025-02-11 12:35:00|324.8|324.8|325.1|324.7|325.1|324.8|324.5|324.3|7012
1739277600000|2025-02-11 12:40:00|324.9|324.6|326.8|326|326.8|326|324.9|324.6|26773
1739277900000|2025-02-11 12:45:00|327.1|326.1|327.1|326.4|327.3|326.4|327.1|326.1|863
1739278200000|2025-02-11 12:50:00|327|326.1|325.9|325.3|327|326.1|325.9|325.3|935
1739278500000|2025-02-11 12:55:00|325.8|325.2|325.7|325.2|326.2|325.6|325.6|325.2|1052
1739278800000|2025-02-11 13:00:00|325.6|325.4|325.8|325.4|325.8|325.4|325.6|325.4|1443
1739279100000|2025-02-11 13:05:00|325.7|325.2|325.1|324.5|325.7|325.2|324.9|324.4|2714
1739279400000|2025-02-11 13:10:00|325|324.6|325.8|325.5|325.8|325.5|325|324.5|1716
1739279700000|2025-02-11 13:15:00|326|325.6|326|325.6|326|325.6|325.8|325.3|730
1739280000000|2025-02-11 13:20:00|325.9|325.3|325.6|325.3|325.9|325.3|325.6|325.3|575
1739280300000|2025-02-11 13:25:00|326|325.4|326|325.7|326|325.7|326|325.4|795
1739280600000|2025-02-11 13:30:00|325.9|325.6|326|325.6|326|325.7|325.6|325.4|1242
1739280900000|2025-02-11 13:35:00|325.9|325.4|325.7|325.4|326|325.6|325.7|325.4|3779
1739281200000|2025-02-11 13:40:00|326|325.8|327|326.4|327|326.4|326|325.8|2665
1739281500000|2025-02-11 13:45:00|326.9|326.3|326.9|326.5|326.9|326.5|326.9|326.3|771
1739281800000|2025-02-11 13:50:00|326.2|325.9|326.3|325.8|326.5|326.1|326.1|325.8|1623
1739282100000|2025-02-11 13:55:00|326.2|325.7|326|325.6|326.2|325.8|325.5|325.2|3392
1739282400000|2025-02-11 14:00:00|326.1|325.7|326.7|326.2|326.8|326.2|326|325.7|821
1739282700000|2025-02-11 14:05:00||326.3||326.3||326.3||326.3|1059
1739283000000|2025-02-11 14:10:00|326.2|325.9|325.8|325.4|326.2|325.9|325.6|324.9|31227
1739283300000|2025-02-11 14:15:00|325.9|325.3|325.5|325.2|325.9|325.3|325.4|325.2|3129
1739283600000|2025-02-11 14:20:00|325.4|325.1|324.9|324.7|325.6|325.4|324.9|324.7|24906
1739283900000|2025-02-11 14:25:00|325|324.8|324.8|324.4|325|324.8|324.6|324.4|28754
1739284200000|2025-02-11 14:30:00|324.5|324.2|323.7|323.5|324.5|324.2|323.7|323.5|17737
1739284500000|2025-02-11 14:35:00|323.8|323.8|324.1|323.7|324.5|324.1|323.5|323.4|10067
1739284800000|2025-02-11 14:40:00|323.9|323.8|323.9|323.6|323.9|323.8|323.1|322.9|30666
1739285100000|2025-02-11 14:45:00|324.4|324|325.3|324.8|325.3|324.8|324.3|323.9|8497
1739285400000|2025-02-11 14:50:00|325|324.7|325.2|325|325.2|325.1|325|324.7|7762
1739285700000|2025-02-11 14:55:00|325.1||325.3||325.3||325.1||2382
1739286000000|2025-02-11 15:00:00|325.8|325.6|325.6|325.4|326.5|326|325.6|325.4|4066
1739286300000|2025-02-11 15:05:00|325.5|325.3|325.6|325|325.6|325.4|325.1|325|5200
1739286600000|2025-02-11 15:10:00|325.5|324.8|324.2|323.8|325.5|324.8|324.2|323.8|8067
1739286900000|2025-02-11 15:15:00|324.1|323.9|324.7|324.3|324.7|324.4|323.9|323.7|13387
1739287200000|2025-02-11 15:20:00|324.5|324.2|324|323.8|324.5|324.2|324|323.8|3265
1739287500000|2025-02-11 15:25:00|324.2|324|324.9|324.7|325|324.7|324.2|324|63571
1739287800000|2025-02-11 15:30:00|325.1|324.9|325.4|325.1|325.4|325.1|325.1|324.9|5021
1739288100000|2025-02-11 15:35:00|325.3|325|326.5|326|326.5|326|325.2|325|4803
1739288400000|2025-02-11 15:40:00|326.4|325.9|326.5|326.2|326.5|326.2|326|325.9|15663
1739288700000|2025-02-11 15:45:00|327.5|327.1|328.2|327.9|328.2|327.9|327.5|327.1|4253
1739289000000|2025-02-11 15:50:00|328.1|327.7|327.7|327.4|328.1|327.7|327.4|327.3|6504
1739289300000|2025-02-11 15:55:00|327.8|327.5|327.8|327.4|327.9|327.7|327.4|327.2|3537
1739289600000|2025-02-11 16:00:00|327.9|327.5|328.1|327.9|328.1|327.9|327.9|327.5|2613
1739289900000|2025-02-11 16:05:00|327.9|327.8|327.5|327.2|328.4|328.2|327.3|327.2|7135
1739290200000|2025-02-11 16:10:00|326.6|326.4|327.6|327.2|327.6|327.2|326.1|325.9|6131
1739290500000|2025-02-11 16:15:00|327.5|327.3|327.1|326.8|327.6|327.4|327.1|326.7|3114
1739290800000|2025-02-11 16:20:00|327.2|327|327.1|326.9|327.5|327.2|327.1|326.9|4592
1739291100000|2025-02-11 16:25:00|327.2|327|327.1|326.6|327.8|327.5|326.9|326.6|13250
1739347200000|2025-02-12 08:00:00|329.3|319.9|328.2|325.8|329.3|325.8|326.3|319.9|2573
1739347500000|2025-02-12 08:05:00|328.1|325.9|327.9|326.9|328.1|326.9|327.9|325.9|983
1739347800000|2025-02-12 08:10:00|328.8|328|329.6|329|329.6|329.1|328.7|327.8|8845
1739348100000|2025-02-12 08:15:00|328.9|329.2|328.6|328|328.9|329.3|328.6|328|21102
1739348400000|2025-02-12 08:20:00||327.9||327.9||327.9||327.9|2
1739348700000|2025-02-12 08:25:00||328||328.1||328.1||328|180
1739349000000|2025-02-12 08:30:00|327.8|328|327.6|326.9|327.8|328|327.5|326.8|2678
1739349300000|2025-02-12 08:35:00|328.4|327|328.2|327.6|328.4|328|328|327|1604
1739349600000|2025-02-12 08:40:00|328.4|327.7|329.1|328.6|329.9|329.1|328.4|327.7|2876
1739349900000|2025-02-12 08:45:00|329.6|328.7|328.9|328.3|330.1|329.5|328.7|328.3|1401
1739350200000|2025-02-12 08:50:00|328.7|328|328.2|328|328.7|328|328.2|328|406
1739350500000|2025-02-12 08:55:00|328.1|327.7|325.8|325.2|328.1|327.7|325.6|325.2|3854
1739350800000|2025-02-12 09:00:00|325.7|325.3|325|324.8|325.7|325.3|324.7|324.6|3579
1739351100000|2025-02-12 09:05:00|325.1|324.9|325.3|324.8|325.7|325.4|324.8|324.5|1598
1739351400000|2025-02-12 09:10:00|325.2|324.5|324.1|323.7|325.2|324.5|324.1|323.6|335
1739351700000|2025-02-12 09:15:00|323.9|323.4|323.5|323.2|323.9|323.4|322.8|322.3|1944
1739352000000|2025-02-12 09:20:00|323.4|322.8|322.3|322.1|323.4|322.8|322.2|321.8|2494
1739352300000|2025-02-12 09:25:00|322.4|322|323.1|322.9|323.2|323|322.2|322|61181
1739352600000|2025-02-12 09:30:00|323|323|321.9|321.6|323.8|323.6|321.7|321.4|9824
1739352900000|2025-02-12 09:35:00|321.8|321.5|323.1|322.5|323.2|322.6|321.5|321.1|2354
1739353200000|2025-02-12 09:40:00|323|321.8|322.3|321.6|323|321.8|322|321.4|4185
1739353500000|2025-02-12 09:45:00|322.4|321.7|322.3|321.9|322.4|322.2|322.2|321.7|2236
1739353800000|2025-02-12 09:50:00|322.2|322.1|322.4|321.9|322.5|322.2|322.1|321.7|1579
1739354100000|2025-02-12 09:55:00||322||322||322.1||321.9|599
1739354400000|2025-02-12 10:00:00|322.8|322.7|322.8|322.5|322.8|322.7|322.4|322|2370
1739354700000|2025-02-12 10:05:00|322.7|322.4|322.7|322.4|322.7|322.4|322.6|322.4|1581
1739355000000|2025-02-12 10:10:00|322.5|322.3|322.8|322.6|322.8|322.6|322.5|322.1|1517
1739355300000|2025-02-12 10:15:00|322.7|322.4|322.2|322|322.7|322.4|322.2|322|6276
1739355600000|2025-02-12 10:20:00|322|321.9|323|322.6|323|322.6|321.9|321.7|14466
1739355900000|2025-02-12 10:25:00|322.8|322.5|322.3|321.9|322.9|322.5|321.9|321.5|3812
1739356200000|2025-02-12 10:30:00|322.2|321.7|322.1|321.8|322.3|322.1|321.8|321.6|25921
1739356500000|2025-02-12 10:35:00|322.2|321.9|321.2|320.9|322.2|322|320.9|320.6|10540
1739356800000|2025-02-12 10:40:00|320.9|321.1|320.4|320.1|320.9|321.1|320.4|319.9|4245
1739357100000|2025-02-12 10:45:00|320.3|320|321|320.8|321|320.8|319.9|319.8|18975
1739357400000|2025-02-12 10:50:00|320.8|320.4|320.9|320.8|320.9|320.8|320.8|320.4|892
1739357700000|2025-02-12 10:55:00|321.3|321|321|320.7|321.3|321|321|320.7|1173
1739358000000|2025-02-12 11:00:00|320.9|321|321.1|320.8|321.2|321|320.9|320.6|1803
1739358300000|2025-02-12 11:05:00|321|320.7|321.4|321.3|321.4|321.3|320.9|320.7|2610619
1739358600000|2025-02-12 11:10:00|321.3|321.2|321|320.7|321.3|321.2|320.8|320.4|5965
1739358900000|2025-02-12 11:15:00|320.8|320.8|320.7|320.4|320.8|320.8|320.1|319.8|14126
1739359200000|2025-02-12 11:20:00|320.9|320.5|320.9|320.5|321.3|320.9|320.8|320.5|2197
1739359500000|2025-02-12 11:25:00|320.8|320.4|320.9|320.8|320.9|320.8|320.8|320.4|9368
1739359800000|2025-02-12 11:30:00|321|320.6|321.1|320.8|321.3|321.1|320.9|320.5|1324
1739360100000|2025-02-12 11:35:00|321|320.9|321.3|321|321.3|321|321|320.9|60
1739360400000|2025-02-12 11:40:00|321.2|321.1|321|320.8|321.3|321.1|321|320.8|483
1739360700000|2025-02-12 11:45:00|320.8|320.6|321.3|320.9|321.3|320.9|320.6|320.4|3044
1739361000000|2025-02-12 11:50:00|321.2|321|320|319.4|321.2|321|320|319.3|5968
1739361300000|2025-02-12 11:55:00|319.6|319.3|319.3|319.1|319.6|319.4|319.3|319|4827
1739361600000|2025-02-12 12:00:00|319.1|318.8|318.7|318.5|319.1|318.8|318.7|318.4|3034
1739361900000|2025-02-12 12:05:00|318.5|318.2|318.7|318.3|318.7|318.5|318.3|318.1|3545
1739362200000|2025-02-12 12:10:00|318.6|318.2|318.2|317.9|318.6|318.2|318.2|317.9|1076
1739362500000|2025-02-12 12:15:00|318|317.7|318.2|317.7|318.2|317.7|318|317.7|5652
1739362800000|2025-02-12 12:20:00||317.8||317.8||317.8||317.8|473
1739363100000|2025-02-12 12:25:00|317.6|317.7|317.5|317.1|317.6|317.9|317.4|317|9783
1739363400000|2025-02-12 12:30:00|317.6|317.2|317.7|317.2|318|317.9|317.6|317.1|3181
1739363700000|2025-02-12 12:35:00|317.6|316.9|317.3|316.9|317.6|316.9|317.3|316.9|2282
1739364000000|2025-02-12 12:40:00|||||||||1617
1739364300000|2025-02-12 12:45:00|317.2|317|317.4|317.1|317.8|317.6|317.2|317|3635
1739364600000|2025-02-12 12:50:00|317.7|317.4|317.7|317.5|317.7|317.5|317.7|317.4|253
1739364900000|2025-02-12 12:55:00|318.2|317.8|318.3|318|318.6|318.2|318|317.8|31335
1739365200000|2025-02-12 13:00:00|318.2|317.8|318.3|318.1|318.3|318.1|318.1|317.8|2085
1739365500000|2025-02-12 13:05:00|318.5|318.3|318.1|317.8|318.5|318.3|317.7|317.5|18943
1739365800000|2025-02-12 13:10:00|318|318|317.9|317.7|318.2|318|317.9|317.6|2391
1739366100000|2025-02-12 13:15:00|318|317.8|317.9|317.7|318|317.9|317.5|317.4|5004
1739366400000|2025-02-12 13:20:00|317.8|317.6|318.2|317.8|318.2|317.8|317.6|317.4|1623
1739366700000|2025-02-12 13:25:00|318|317.9|318.2|317.8|318.2|317.9|318|317.8|13810
1739367000000|2025-02-12 13:30:00|314.8|312.3|311.9|310.9|314.8|313.3|310.3|309|33093
1739367300000|2025-02-12 13:35:00|311.8|310.4|312.2|311.7|312.5|311.9|311|310.4|47401
1739367600000|2025-02-12 13:40:00|312.1|311.5|310.5|310.3|312.6|312.1|310.5|309.9|17754
1739367900000|2025-02-12 13:45:00|310.7|310.1|310.8|310.2|311.5|310.7|309.7|309.3|15945
1739368200000|2025-02-12 13:50:00|310.7|310.5|312.1|311.5|312.1|311.5|310.5|310.1|35820
1739368500000|2025-02-12 13:55:00|311.8|311.6|312.2|311.9|312.2|311.9|311.8|311.4|2201
1739368800000|2025-02-12 14:00:00|312|311.5|309.6|309.4|312|311.5|309.2|309|19636
1739369100000|2025-02-12 14:05:00|309.9|309.6|311.3|310.8|311.9|311.3|309.9|309.6|7164
1739369400000|2025-02-12 14:10:00|310.9|310.4|310.5|310|310.9|310.4|310.4|310|8855
1739369700000|2025-02-12 14:15:00|310.6|310.1|310.7|310.4|310.7|310.4|310.4|310|4019
1739370000000|2025-02-12 14:20:00|310.8|310.5|310.1|309.8|310.8|310.5|309.9|309.5|25422
1739370300000|2025-02-12 14:25:00|310.5|310.2|310.3|310|310.6|310.3|310.3|309.8|6939
1739370600000|2025-02-12 14:30:00|310.1|309.9|307.8|307.6|310.8|310.4|307.8|307.5|7800
1739370900000|2025-02-12 14:35:00|307.7|307.3|307.2|306.8|307.9|307.7|306.3|306.2|78261
1739371200000|2025-02-12 14:40:00|307.5|307.2|310.9|310.3|311.7|311.3|307.5|307.1|69253
1739371500000|2025-02-12 14:45:00|310.6|310|310|309.6|310.8|310.5|309.6|309.1|12774
1739371800000|2025-02-12 14:50:00|309.9|309.5|309.7|309.5|310.1|309.9|309.7|309.4|13364
1739372100000|2025-02-12 14:55:00|310|309.7|309.3|309|310|309.8|308.8|308.4|10571
1739372400000|2025-02-12 15:00:00|309.1|308.9|309.6|309.4|309.6|309.4|308.3|307.9|61029
1739372700000|2025-02-12 15:05:00|309.4|309.2|309.4|309.2|309.4|309.2|308.7|308.3|10279
1739373000000|2025-02-12 15:10:00|309.8|309.5|308.9|308.7|310|309.7|308.9|308.7|8215
1739373300000|2025-02-12 15:15:00|309|308.6|309.9|309.6|310.3|310|309|308.6|2192
1739373600000|2025-02-12 15:20:00|309.7|309.4|309.1|308.8|309.7|309.4|309.1|308.7|3916
1739373900000|2025-02-12 15:25:00|308.9|308.7|308.6|308.1|308.9|308.8|308.3|307.9|4747
1739374200000|2025-02-12 15:30:00|308.5|308|308|307.7|308.5|308.1|308|307.6|2867
1739374500000|2025-02-12 15:35:00|307.9|307.6|307.6|307.2|308.7|308.4|307.5|307.2|17712
1739374800000|2025-02-12 15:40:00|307.7|307.5|308.9|308.5|308.9|308.5|307.5|307.3|89958
1739375100000|2025-02-12 15:45:00|309.4|308.7|308.9|308.7|309.4|309|308.6|308.4|16463
1739375400000|2025-02-12 15:50:00|309.4|309.3|309.3|309|309.5|309.4|309.2|309|15188
1739375700000|2025-02-12 15:55:00|309.4|309.2|310|309.7|310.3|310.1|309.3|309|24677
1739376000000|2025-02-12 16:00:00|310.3|310|310.7|310.4|310.7|310.4|309.9|309.7|24561
1739376300000|2025-02-12 16:05:00|311.4|310.5|311.3|311|311.4|311.1|310.7|310.5|6774
1739376600000|2025-02-12 16:10:00|311.5|311.1|312.5|312.1|312.5|312.2|311.5|311.1|10725
1739376900000|2025-02-12 16:15:00|312.3|312|312.1|311.9|312.4|312.1|311.8|311.5|11835
1739377200000|2025-02-12 16:20:00|312.4|312.2|310.9|310.7|312.5|312.2|310.9|310.6|12970
1739377500000|2025-02-12 16:25:00|310.7|310.6|310.6|310.3|311.4|311.1|310.4|310.1|28190
1739433600000|2025-02-13 08:00:00|313.5|310.1|313|310.1|313.5|310.4|313|310.1|18894
1739433900000|2025-02-13 08:05:00|315|312|316.4|315.5|318|316.4|315|312|22152
1739434200000|2025-02-13 08:10:00|317.9|315.6|317.9|316.3|318|316.3|316.8|315.5|17667
1739434500000|2025-02-13 08:15:00|317.8|316.4|317.3|316.5|318.8|318.2|317.3|316.4|7517
1739434800000|2025-02-13 08:20:00|317.5|317.1|320.7|320.2|321|320.2|317.5|317.1|9276
1739435100000|2025-02-13 08:25:00|320.4|320.1|321|320.2|322.4|321.2|320.4|320.1|18486
1739435400000|2025-02-13 08:30:00|320.6|319.8|317.8|317.2|320.6|319.8|317.4|316.7|10346
1739435700000|2025-02-13 08:35:00|317.9|317.1|317.8|317|318|317.4|317.4|316.6|1005
1739436000000|2025-02-13 08:40:00|318.4|317.1|318.2|317.1|318.4|317.8|317.8|316.9|4891
1739436300000|2025-02-13 08:45:00|318|316.2|315.7|314.7|318.2|316.3|315.7|314.3|1447
1739436600000|2025-02-13 08:50:00|315.8|314.8|315.6|314.8|315.8|315.4|315.2|314.5|5388
1739436900000|2025-02-13 08:55:00|315.7|315|315.7|315.1|315.7|315.1|315|314.5|2679
1739437200000|2025-02-13 09:00:00|314.4|315|313.8|313.4|314.4|315|313.6|312.8|3726
1739437500000|2025-02-13 09:05:00|313.6|313.1|314|313.2|314.2|313.2|313.3|313|3677
1739437800000|2025-02-13 09:10:00|313.9|312.8|313.7|313.1|313.9|313.2|313.4|312.7|5614
1739438100000|2025-02-13 09:15:00|313.3|313|313.6|312.7|313.6|313|313.2|312.7|296
1739438400000|2025-02-13 09:20:00|313.5|312.8|313.8|313.4|314|313.5|313.5|312.8|4230
1739438700000|2025-02-13 09:25:00|314|313.6|314.3|313.6|314.4|313.9|314|313.6|3422
1739439000000|2025-02-13 09:30:00|314.2|313.7|313.7|313.4|314.2|313.9|313.7|313.4|4058
1739439300000|2025-02-13 09:35:00|314.2|313.7|312.8|312.4|314.2|313.7|312.7|312.4|3933
1739439600000|2025-02-13 09:40:00|312.7|312.6|313.4|312.6|313.4|312.6|312.7|312.6|1395
1739439900000|2025-02-13 09:45:00|313.7|312.7|313.6|313.1|313.8|313.3|313.2|312.7|4514
1739440200000|2025-02-13 09:50:00|313.9|313.2|314.3|313.8|314.4|313.9|313.8|313.2|2291
1739440500000|2025-02-13 09:55:00|314.2|313.7|314.4|313.9|314.4|314|314|313.7|161088
1739440800000|2025-02-13 10:00:00|314.2|313.7|313.4|312.9|314.4|313.7|313.4|312.6|3804
1739441100000|2025-02-13 10:05:00|313|312.6|312.9|312.6|313|312.6|312.9|312.4|6764
1739441400000|2025-02-13 10:10:00|312.8|312.7|313|312.6|313|312.7|312.8|312.6|1479
1739441700000|2025-02-13 10:15:00|313.1|312.8|313.8|313.4|313.9|313.5|313|312.6|1599
1739442000000|2025-02-13 10:20:00|||||||||3260
1739442300000|2025-02-13 10:25:00|314.3|313.9|315|314.5|315.2|314.9|314.3|313.9|3427
1739442600000|2025-02-13 10:30:00|314.8|314.1|314.3|313.9|314.8|314.1|314.3|313.9|2499
1739442900000|2025-02-13 10:35:00|314.2|314|313.9|313.5|314.2|314|313.7|313.3|1737
1739443200000|2025-02-13 10:40:00|314.2|313.7|315|314.5|315|314.5|314.2|313.7|2056
1739443500000|2025-02-13 10:45:00|315.4|315|317.1|316.6|317.2|316.9|315.4|315|6772
1739443800000|2025-02-13 10:50:00|317.7|316.9|317.7|317.1|317.7|317.1|317.6|316.9|1523
1739444100000|2025-02-13 10:55:00|316.8|316.3|315.6|315.2|316.8|316.3|315.1|314.8|4115
1739444400000|2025-02-13 11:00:00|315.7|315.4|315.7|315.3|315.7|315.4|315.7|315.2|396
1739444700000|2025-02-13 11:05:00|315.6|315.4|314.8|314.4|315.6|315.4|314.8|314.3|929
1739445000000|2025-02-13 11:10:00|315|314.6|315.2|314.8|315.2|314.8|315|314.6|676
1739445300000|2025-02-13 11:15:00|315|314.7|315.2|314.9|315.2|314.9|315|314.7|1232
1739445600000|2025-02-13 11:20:00|314.4|314|314.2|313.8|314.6|314.2|314.2|313.8|34460
1739445900000|2025-02-13 11:25:00|314.1|313.5|313.5|313.1|314.1|314|313.4|312.9|7433
1739446200000|2025-02-13 11:30:00|313.7|313.3|313.3|312.9|313.7|313.3|313.3|312.9|6570
1739446500000|2025-02-13 11:35:00|313.4|313|313.4|313.2|313.4|313.2|313.4|313|1900
1739446800000|2025-02-13 11:40:00|313.8|313.6|315.7|315.4|315.7|315.4|313.8|313.6|4117
1739447100000|2025-02-13 11:45:00|315.5|315.2|315.4|314.9|315.7|315.4|314.9|314.5|4105
1739447400000|2025-02-13 11:50:00|315.1|314.8|315|314.6|315.5|315.1|314.7|314.5|6053
1739447700000|2025-02-13 11:55:00|315.1|314.9|315.4|315|315.4|315|315.1|314.8|1022
1739448000000|2025-02-13 12:00:00|314.5|314|314.1|313.7|314.6|314.1|313.9|313.5|3602
1739448300000|2025-02-13 12:05:00|314.2|313.9|314.1|313.6|314.2|313.9|314.1|313.6|4070
1739448600000|2025-02-13 12:10:00|314|313.5|313.8|313.5|314|313.5|313.8|313.5|364
1739448900000|2025-02-13 12:15:00|313.9|313.7|314.3|314|314.3|314.1|313.9|313.7|4977
1739449200000|2025-02-13 12:20:00|314.7|314.5|316.1|315.8|316.1|315.8|314.7|314.5|4110
1739449500000|2025-02-13 12:25:00|316|315.6|315.7|315.4|316|315.6|315.7|315.4|1492
1739449800000|2025-02-13 12:30:00|315.9|315.7|316.2|315.8|316.2|316.1|315.9|315.7|3437
1739450100000|2025-02-13 12:35:00|316.1|315.5|315.8|315.5|316.1|315.6|315.8|315.5|1259
1739450400000|2025-02-13 12:40:00|315.6|315.4|315.4|315.2|315.6|315.4|315.4|315.2|2199
1739450700000|2025-02-13 12:45:00|315.2|314.9|315.7|315.4|315.7|315.4|315.1|314.8|5328
1739451000000|2025-02-13 12:50:00|315.5|315.2|315.5|315.1|315.7|315.2|315.5|315.1|1358
1739451300000|2025-02-13 12:55:00|315.6|315.4|315.8|315.6|315.8|315.6|315.6|315.4|1269
1739451600000|2025-02-13 13:00:00|315.7|315.5|315.9|315.5|316.4|316|315.7|315.3|3641
1739451900000|2025-02-13 13:05:00|316.1|315.7|315.9|315.5|316.1|315.7|315.8|315.5|3002
1739452200000|2025-02-13 13:10:00|316|315.6|316|315.8|316|315.8|316|315.6|18927
1739452500000|2025-02-13 13:15:00|316.1|315.9|316.4|315.9|316.4|316.1|316.1|315.9|1980
1739452800000|2025-02-13 13:20:00|316.3|315.6|315.4|315.2|316.3|315.6|315.4|315.2|3004
1739453100000|2025-02-13 13:25:00|315.3|315.1|315.5|314.9|315.5|315.2|315.2|314.9|1260
1739453400000|2025-02-13 13:30:00|316.9|316.3|316.5|316|319.4|317.2|316.4|316|6887
1739453700000|2025-02-13 13:35:00|316.3|315.9|317.2|316.4|317.2|316.4|316.2|315.9|1132
1739454000000|2025-02-13 13:40:00||316.5||316.9||316.9||316.5|1865
1739454300000|2025-02-13 13:45:00|317.1|316.7|315.9|315.3|317.1|316.7|315.8|315.3|4049
1739454600000|2025-02-13 13:50:00|316.1|315.4|316.3|316|316.4|316|316.1|315.4|3138
1739454900000|2025-02-13 13:55:00|316.1|315.9|316.4|316.1|316.4|316.2|316.1|315.9|3462
1739455200000|2025-02-13 14:00:00|316.3|316|316.9|316.6|317|316.6|316.3|315.9|210
1739455500000|2025-02-13 14:05:00|316.8|316.3|316.5|316.1|316.8|316.5|316.3|316.1|4284
1739455800000|2025-02-13 14:10:00|316.2|315.8|315.9|315.6|316.2|316|315.9|315.6|1946
1739456100000|2025-02-13 14:15:00|315.8|315.5|316|315.6|316.1|315.8|315.8|315.5|984
1739456400000|2025-02-13 14:20:00|315.9|315.7|315.9|315.6|315.9|315.9|315.9|315.6|686
1739456700000|2025-02-13 14:25:00|316.1|315.9|316|315.7|316.1|315.9|315.8|315.5|12960
1739457000000|2025-02-13 14:30:00|316.1|315.6|316.8|316.6|316.8|316.6|316|315.6|6059
1739457300000|2025-02-13 14:35:00|316.9|316.7|318.5|318.2|318.5|318.2|316.9|316.7|53520
1739457600000|2025-02-13 14:40:00|317.7|317.4|317.3|317.1|317.9|317.4|317.1|316.8|10560
1739457900000|2025-02-13 14:45:00|317.2|317|317.1|316.9|317.2|317|317.1|316.8|1004
1739458200000|2025-02-13 14:50:00|317.2|317|317.1|316.9|317.2|317|317|316.8|1964
1739458500000|2025-02-13 14:55:00|317|316.8|316.3|316|317|316.8|315.9|315.4|7310
1739458800000|2025-02-13 15:00:00|316.4|316.3|318.7|318.4|318.9|318.5|316.4|316|9089
1739459100000|2025-02-13 15:05:00|318.6|318.3|318.7|318.4|318.8|318.4|318.1|317.7|2284
1739459400000|2025-02-13 15:10:00|318.8|318.5|318.7|318.5|318.8|318.7|318.6|318.3|2492
1739459700000|2025-02-13 15:15:00|318.8|318.7|319|318.6|319.6|318.9|318.5|318.4|8246
1739460000000|2025-02-13 15:20:00|319.1|318.7|319.7|319.5|319.9|319.6|319.1|318.7|5385
1739460300000|2025-02-13 15:25:00|319.6|319.3|319|318.7|319.6|319.4|318.9|318.4|6389
1739460600000|2025-02-13 15:30:00|319.1|318.9|319.3|319.1|319.3|319.1|319|318.9|2922
1739460900000|2025-02-13 15:35:00|319.4|318.9|319|318.8|319.4|318.9|319|318.8|35037
1739461200000|2025-02-13 15:40:00|319.1|318.9|318.2|318|319.2|319|318.2|318|3574
1739461500000|2025-02-13 15:45:00|318.5|318.2|318|317.6|318.5|318.2|318|317.6|2434
1739461800000|2025-02-13 15:50:00|318.1|317.8|318.5|318.2|318.6|318.4|318.1|317.8|5192
1739462100000|2025-02-13 15:55:00|318.4|318.1|318.5|318.3|318.7|318.4|318.3|318.1|5865
1739462400000|2025-02-13 16:00:00|318.4|318.1|318.5|318.2|318.5|318.3|318|317.9|4491
1739462700000|2025-02-13 16:05:00|318.4|318.3|317.7|317.4|318.4|318.3|317.6|317.3|4241
1739463000000|2025-02-13 16:10:00|317.5|317.3|317.7|317.5|317.7|317.5|317.2|317|4671
1739463300000|2025-02-13 16:15:00|317.5|317.4|317.2|317|317.6|317.4|317.1|316.9|4113
1739463600000|2025-02-13 16:20:00|317|316.8|317.5|317.3|317.5|317.3|317|316.8|7097
1739463900000|2025-02-13 16:25:00|318.1|317.7|318.8|318.1|318.8|318.2|318|317.7|16918
1739520000000|2025-02-14 08:00:00|322.2|315.7|319.1|317.2|322.2|317.3|319.1|315.7|2392
1739520300000|2025-02-14 08:05:00|319||318.8||319||318.8||3524
1739520600000|2025-02-14 08:10:00|318.6|317.3|319.4|318.6|319.5|319|318.3|317.3|3445
1739520900000|2025-02-14 08:15:00|319.6|318.7|316.5|315.9|319.6|319.2|316.1|315.6|4984
1739521200000|2025-02-14 08:20:00|316.4|315.8|316.7|315.7|316.7|316.3|316.4|315.7|1681
1739521500000|2025-02-14 08:25:00|316.6|315.4|315.5|314.7|316.6|315.5|315.3|314.4|8220
1739521800000|2025-02-14 08:30:00|315.8|314.6|315.5|314.6|315.9|315.2|315.2|314.2|5884
1739522100000|2025-02-14 08:35:00|315.6|314.5|315.1|314.1|315.6|314.6|315.1|314.1|273
1739522400000|2025-02-14 08:40:00|315.2|314.8|315.6|314.8|315.6|314.8|315.2|314.8|1386
1739522700000|2025-02-14 08:45:00||314.9||315.1||315.1||314.8|2258
1739523000000|2025-02-14 08:50:00|315.8|315.2|317.7|317.1|317.7|317.1|315.8|315.2|6563
1739523300000|2025-02-14 08:55:00|317.6|317.2|318.1|317.5|318.1|317.5|317.6|317.2|2363
1739523600000|2025-02-14 09:00:00|318.2|318|318.1|317.8|318.8|318.2|318.1|317.8|6512
1739523900000|2025-02-14 09:05:00|317.8|317.7|318.4|317.8|318.4|317.8|316.9|316.4|4395
1739524200000|2025-02-14 09:10:00|318.6|318.2|318.6|318.1|318.9|318.3|318.3|317.9|622
1739524500000|2025-02-14 09:15:00|318.4|317.9|318.6|318.1|318.6|318.2|318.4|317.9|5197
1739524800000|2025-02-14 09:20:00|318.4|318.2|318.1|317.9|318.4|318.2|318.1|317.9|2452
1739525100000|2025-02-14 09:25:00|318.5|318|318.3|317.7|318.6|318.2|318|317.6|463
1739525400000|2025-02-14 09:30:00|318.2|317.6|317.9|317.6|318.3|317.7|317.9|317.6|174
1739525700000|2025-02-14 09:35:00|317.2|316.7|317.3|316.9|317.3|317|317.1|316.7|2610
1739526000000|2025-02-14 09:40:00|316.4|315.9|316.2|315.8|316.7|316.3|316.2|315.8|2274
1739526300000|2025-02-14 09:45:00|316.3|315.2|316.2|315.5|316.3|315.6|315.7|315.2|2454
1739526600000|2025-02-14 09:50:00|315.7|315.2|315.9|315.5|316.2|315.6|315.6|315.2|825
1739526900000|2025-02-14 09:55:00|316|315.7|316.1|315|316.1|315.7|315.7|315|1411
1739527200000|2025-02-14 10:00:00||315.1||315.2||315.2||315.1|51
1739527500000|2025-02-14 10:05:00|316|315.8|316.1|315.4|316.7|315.9|315.9|315.4|362
1739527800000|2025-02-14 10:10:00|316|315.2|316.1|315.7|316.1|315.7|315.8|315.2|1407
1739528100000|2025-02-14 10:15:00|316.2|315.8|316.6|316|316.7|316|316.2|315.8|35
1739528400000|2025-02-14 10:20:00|316.9|316.6|316.9|316.6|316.9|316.6|316.9|316.6|9
1739528700000|2025-02-14 10:25:00|316.8|316.4|316.7|316.1|316.8|316.4|316.2|316|2116
1739529000000|2025-02-14 10:30:00|316.6||316.6||316.6||316.6||0
1739529300000|2025-02-14 10:35:00|316.5|316|316.5|316|316.5|316.1|316.1|316|1261
1739529600000|2025-02-14 10:40:00|316.9|316.1|317|316.4|317|316.7|316.9|316|892
1739529900000|2025-02-14 10:45:00|317.4|316.5|317.4|316.9|317.4|316.9|317.4|316.4|489
1739530200000|2025-02-14 10:50:00|317.3|317|317.6|317.2|317.6|317.2|317.2|317|379
1739530500000|2025-02-14 10:55:00|317.5|317.3|317.6|317.1|317.7|317.5|317.3|317.1|2234
1739530800000|2025-02-14 11:00:00|317.5|317.4|317.6|317.3|317.6|317.4|317.5|317.3|3010
1739531100000|2025-02-14 11:05:00|317.9|317.4|317.9|317.3|317.9|317.5|317.9|317.3|255
1739531400000|2025-02-14 11:10:00||317.4||317.2||317.4||317.2|1
1739531700000|2025-02-14 11:15:00|317.8|317.1|317.8|317.1|317.8|317.2|317.8|317.1|0
1739532000000|2025-02-14 11:20:00|317.9|317.4|317.9|317.4|317.9|317.4|317.9|317.4|176
1739532300000|2025-02-14 11:25:00|318.1|317.6|318.2|317.7|318.4|318.1|318|317.6|2205
1739532600000|2025-02-14 11:30:00|318.3|318|318.3|317.9|318.3|318|318.2|317.9|1149
1739532900000|2025-02-14 11:35:00|318.4|318.1|318.2|317.7|318.4|318.2|317.9|317.5|7858
1739533500000|2025-02-14 11:45:00||317.8||317.8||317.8||317.8|1109
1739533800000|2025-02-14 11:50:00|318.1|317.3|317.1|316.8|318.1|317.3|317|316.7|3219
1739534100000|2025-02-14 11:55:00|||||||||191
1739534400000|2025-02-14 12:00:00|317.2||317.2||317.2||317.2||1852
1739534700000|2025-02-14 12:05:00|316.8|316.5|316.4|316.1|316.9|316.5|316.4|316.1|4412
1739535000000|2025-02-14 12:10:00|316.1|316|316.6|316.2|316.6|316.2|316.1|315.8|1716
1739535600000|2025-02-14 12:20:00|316.7|316.3|316.7|316.2|316.7|316.3|316.6|316.2|318
1739535900000|2025-02-14 12:25:00|316.9|316.5|317.3|316.7|317.3|316.7|316.9|316.5|152
1739536200000|2025-02-14 12:30:00|317.2||317.1||317.2||317.1||190
1739536500000|2025-02-14 12:35:00|317.2||317.2||317.2||317.1||49
1739536800000|2025-02-14 12:40:00|316.7|316.6|316.6|316.2|316.8|316.6|316.6|316.1|3684
1739537100000|2025-02-14 12:45:00|316.5|316.1|316.4|316.1|316.5|316.1|316.4|316.1|881
1739537400000|2025-02-14 12:50:00|316.3|316.2|316.5|316.1|316.5|316.2|316.2|316.1|262
1739537700000|2025-02-14 12:55:00|316.2|316|316.5|316|316.5|316|316.2|316|0
1739538000000|2025-02-14 13:00:00|316.4||316.3||316.4||316.3||42
1739538300000|2025-02-14 13:05:00|316.1|315.8|315.2|314.9|316.2|315.8|315.2|314.9|3080
1739538600000|2025-02-14 13:10:00|315.1|314.7|315.2|314.8|315.3|314.8|315|314.6|7191
1739538900000|2025-02-14 13:15:00|315.3|314.9|315.3|314.9|315.3|314.9|315.3|314.9|843
1739539200000|2025-02-14 13:20:00|315.2||315.2||315.2||315.2||90
1739539500000|2025-02-14 13:25:00|315.3|315|315.9|315.3|315.9|315.4|314.8|314.5|8797
1739539800000|2025-02-14 13:30:00|316.1|315.4|316|315.5|316.3|315.9|315.9|315.4|1296
1739540100000|2025-02-14 13:35:00|315.9|315.7|316.4|316|316.4|316|315.9|315.7|1186
1739540400000|2025-02-14 13:40:00|316.6|316.1|316.9|316.6|316.9|316.6|316.6|316.1|285
1739540700000|2025-02-14 13:45:00|316.6|316.3|316.7|316.2|316.7|316.3|316.3|316.2|2369
1739541000000|2025-02-14 13:50:00|316.9|316.3|317.3|316.8|317.3|316.8|316.8|316.3|304
1739541300000|2025-02-14 13:55:00|316.8|316.5|317.1|316.5|317.1|316.5|316.8|316.5|348
1739541600000|2025-02-14 14:00:00|317|316.6|317.1|316.7|317.4|316.8|317|316.6|772
1739541900000|2025-02-14 14:05:00|317.2|316.6|316.7|316.3|317.2|316.6|316.7|316.2|1986
1739542200000|2025-02-14 14:10:00|316.9|316.5|316.7|316.3|316.9|316.5|316.7|316.3|261
1739542500000|2025-02-14 14:15:00||316.4||316.4||316.4||316.4|0
1739542800000|2025-02-14 14:20:00|316.9|316.6|316.7|316.5|317|316.7|316.6|316.5|1674
1739543100000|2025-02-14 14:25:00|316.8||316.8||316.8||316.8||34
1739543400000|2025-02-14 14:30:00|316.6|316.4|316|315.5|316.6|316.4|315.6|315.4|5534
1739543700000|2025-02-14 14:35:00|315.9|315.9|316.3|315.9|316.4|316.1|315.9|315.9|2172
1739544000000|2025-02-14 14:40:00|316.4|316.4|316.9|316.4|316.9|316.4|316.4|316.4|684
1739544300000|2025-02-14 14:45:00|316.8|316.3|315.5|315.2|317.4|317|315.5|315.1|10660
1739544600000|2025-02-14 14:50:00|315.4|315.1|315.4|315.1|315.5|315.1|315.4|315|3965
1739544900000|2025-02-14 14:55:00|315.5|315.3|316.1|315.7|316.1|315.8|315.5|315.3|4479
1739545200000|2025-02-14 15:00:00|316|315.6|316.4|316.2|316.6|316.4|316|315.6|23726
1739545500000|2025-02-14 15:05:00|316.2|316.1|316.7|316.4|316.8|316.4|316.2|316.1|2634
1739545800000|2025-02-14 15:10:00|316.8|316.5|316.6|316.4|317|316.8|316.6|316.4|5293
1739546100000|2025-02-14 15:15:00|316.8|316.3|317.2|316.9|317.3|316.9|316.8|316.3|1188
1739546400000|2025-02-14 15:20:00|317.1|316.8|316.3|316|317.2|316.8|316.3|316|4414
1739546700000|2025-02-14 15:25:00|316|315.8|315.7|315.3|316|315.8|315.7|315.3|3254
1739547000000|2025-02-14 15:30:00|315.6|315.2|315.5|315.2|315.7|315.2|315.5|315.2|44
1739547300000|2025-02-14 15:35:00|315.1|314.9|315|314.7|315.1|314.9|315|314.7|5921
1739547600000|2025-02-14 15:40:00|314.8|314.5|314.9|314.8|315.1|314.8|314.8|314.4|3138
1739547900000|2025-02-14 15:45:00|314.8|314.7|314.6|314.2|315.1|314.9|314.5|314.2|2242
1739548200000|2025-02-14 15:50:00|314.8|314.5|314.8|314.4|314.8|314.5|314.8|314.3|10196
1739548500000|2025-02-14 15:55:00|315.1|314.5|315|314.5|315.2|314.9|314.7|314.4|9940
1739548800000|2025-02-14 16:00:00||314.6||314.6||314.6||314.6|747
1739549100000|2025-02-14 16:05:00|314.9|314.7|314.8|314.5|315.1|314.9|314.3|314|13194
1739549400000|2025-02-14 16:10:00|314.7|314.4|314.8|314.4|314.8|314.4|314.6|314.4|275
1739549700000|2025-02-14 16:15:00|314.7|314.3|314.8|314.5|314.8|314.5|314.5|314.3|3540
1739550000000|2025-02-14 16:20:00|314.6|314.4|315.6|315.4|315.6|315.4|314.6|314.4|17840
1739550300000|2025-02-14 16:25:00|315.5|315.3|314.6|313.7|315.5|315.3|314.2|313.6|4660
1739779200000|2025-02-17 08:00:00|313.9|308.3|314.1|313|314.1|313.1|313.4|308.3|6352
1739779500000|2025-02-17 08:05:00|314|312.6|313.4|312.6|314|312.6|313.4|312.6|527
1739779800000|2025-02-17 08:10:00|313.3||313.3||313.3||313.3||567
1739780100000|2025-02-17 08:15:00|313.4|311.7|312.7|311.7|313.4|311.7|312.7|311.7|2623
1739780400000|2025-02-17 08:20:00|313.4|312.7|313.5|312.8|314|313.3|313.4|312.7|4691
1739780700000|2025-02-17 08:25:00|313.4||313.4||313.4||313.4||1
1739781000000|2025-02-17 08:30:00|313.5|312.7|314.6|314|314.8|314|312.9|312.4|1540
1739781300000|2025-02-17 08:35:00|314.7|314.1|314.6|314.1|315|314.5|314.5|314|1200
1739781600000|2025-02-17 08:40:00|314.8|314|314.6|313.9|314.8|314.3|314.5|313.9|737
1739781900000|2025-02-17 08:45:00|314.7|313.5|313.8|313.3|314.7|313.6|313.8|313.3|623
1739782200000|2025-02-17 08:50:00|313.7|312.7|313.5|312.9|313.8|313.4|313.4|312.7|619
1739782500000|2025-02-17 08:55:00|312.5|311.9|312.2|311.6|312.5|311.9|312.2|311.5|3406
1739782800000|2025-02-17 09:00:00|312.1|311.5|311.5|311.1|312.2|311.8|311.5|311.1|14796
1739783100000|2025-02-17 09:05:00|311.4|310.8|310.9|310.3|311.4|310.8|310.9|310.2|3661
1739783400000|2025-02-17 09:10:00|310.8|310.2|310.1|309.5|310.8|310.2|310|309.3|4524
1739783700000|2025-02-17 09:15:00|310.3|309.6|309.7|308.8|310.3|309.8|309.7|308.8|1166
1739784000000|2025-02-17 09:20:00|310.3|308.9|310.6|310.3|310.6|310.3|310.3|308.9|2715
1739784300000|2025-02-17 09:25:00|310.7|310.4|310.5|309.9|310.7|310.4|310.4|309.9|3122
1739784600000|2025-02-17 09:30:00|310.4|309.8|309.8|309.5|310.4|309.8|309.8|309.4|5268
1739784900000|2025-02-17 09:35:00|309.7|309.2|309.1|308.8|309.7|309.2|309.1|308.8|4533
1739785200000|2025-02-17 09:40:00|309.3|308.9|309.8|309.3|309.8|309.4|309.1|308.9|4783
1739785500000|2025-02-17 09:45:00|309.7|309.4|309.3|308.8|309.8|309.4|309.3|308.8|1878
1739785800000|2025-02-17 09:50:00|309.2|309.3|309.7|309.5|309.7|309.5|309.2|309.3|3167
1739786100000|2025-02-17 09:55:00|309.6|309.6|310|309.3|310|309.8|309.6|309.3|3438
1739786400000|2025-02-17 10:00:00|309.9|309.2|309.3|308.8|309.9|309.2|309|308.3|2694
1739786700000|2025-02-17 10:05:00|309.4|308.9|309.4|309|309.4|309.1|309.2|308.8|810
1739787000000|2025-02-17 10:10:00|309.8|309.4|310|309.7|310|309.9|309.7|309.4|7245
1739787300000|2025-02-17 10:15:00|309.9|309.1|309.5|309.1|309.9|309.1|309.5|309.1|882
1739787600000|2025-02-17 10:20:00|309.2|308.8|309.4|309|309.5|309.3|309.1|308.8|3151
1739787900000|2025-02-17 10:25:00|309.2|308.4|309.1|308.7|309.2|308.7|309|308.4|6934
1739788200000|2025-02-17 10:30:00||308.8||308.7||308.8||308.7|2107
1739788500000|2025-02-17 10:35:00|309.2|308.8|308.9|308.5|309.4|309.1|308.8|308.5|2301
1739788800000|2025-02-17 10:40:00|308.8||308.7||308.8||308.7||1582
1739789100000|2025-02-17 10:45:00|308.6|308.9|309.3|308.8|309.3|309.1|308.6|308.8|4746
1739789400000|2025-02-17 10:50:00|309.2|308.7|308.1|307.6|309.2|308.7|307.8|307.4|3394
1739789700000|2025-02-17 10:55:00|308.6|307.7|308.1|307.6|308.6|308.1|308.1|307.6|576
1739790000000|2025-02-17 11:00:00|308|307.1|307.5|307.1|308|307.3|307.2|306.6|7592
1739790300000|2025-02-17 11:05:00|308|307.2|307.8|307.4|308.2|308|307.8|307.2|13197
1739790600000|2025-02-17 11:10:00|307.7|307.5|307.7|307.5|307.7|307.5|307.7|307.5|4251
1739790900000|2025-02-17 11:15:00|307.9|307.7|308.2|308|308.2|308|307.9|307.7|3505
1739791200000|2025-02-17 11:20:00|308.3|307.7|308|307.5|308.4|307.7|307.8|307.5|1531
1739791500000|2025-02-17 11:25:00|308.1|307.6|308|307.5|308.1|307.6|308|307.5|7042
1739791800000|2025-02-17 11:30:00|308.1|307.8|307.7|307.4|308.1|307.8|307.7|307.4|857
1739792100000|2025-02-17 11:35:00|307.6|307.3|307.7|307.3|307.7|307.3|307.6|307.3|910
1739792400000|2025-02-17 11:40:00|307.8|307.4|307.8|307.6|307.8|307.6|307.8|307.3|4520
1739792700000|2025-02-17 11:45:00|307.9|307.8|307.9|307.7|307.9|307.8|307.9|307.7|10829
1739793000000|2025-02-17 11:50:00|308|307.8|308.2|308|308.2|308|308|307.8|2024
1739793300000|2025-02-17 11:55:00|308.3|307.9|308.3|307.9|308.3|308.1|308.3|307.9|224
1739793600000|2025-02-17 12:00:00|308.5|308|308.2|307.9|308.5|308.3|308.1|307.9|725
1739793900000|2025-02-17 12:05:00|308.4|308.1|308.6|308.4|308.6|308.4|308.4|308|3897
1739794200000|2025-02-17 12:10:00|308.7|308.5|309.2|308.9|309.2|308.9|308.7|308.5|2256
1739794500000|2025-02-17 12:15:00|||||||||1086
1739794800000|2025-02-17 12:20:00|309.3|309|309.3|309|309.4|309.2|309.3|309|3739
1739795100000|2025-02-17 12:25:00|309.4|309.1|309.4|309.2|309.4|309.2|309.4|309.1|33389
1739795400000|2025-02-17 12:30:00|309.6|309.1|310.1|309.8|310.1|309.8|309.6|309.1|2769
1739795700000|2025-02-17 12:35:00|310.2|309.9|310.3|310|310.4|310.2|310.2|309.9|2091
1739796000000|2025-02-17 12:40:00|310.2|309.8|309.7|309.2|310.3|309.8|309.7|309.1|1332
1739796300000|2025-02-17 12:45:00|309.8|309.3|309.7|309.2|309.8|309.3|309.7|309.2|219
1739796600000|2025-02-17 12:50:00|309.6|309.1|309.4|309.1|309.6|309.1|309.4|309.1|1810
1739796900000|2025-02-17 12:55:00|309.5|309.2|309.6|309.4|309.6|309.4|309.5|309.2|895
1739797200000|2025-02-17 13:00:00|309.8|309.6|310|309.7|310|309.7|309.8|309.6|2740
1739797500000|2025-02-17 13:05:00|309.8|309.5|309.9|309.5|310|309.5|309.8|309.5|1544
1739798100000|2025-02-17 13:15:00|309.8|309.8|310.5|310.2|310.7|310.2|309.8|309.8|858
1739798400000|2025-02-17 13:20:00|310.3|309.9|309.7|309.1|310.3|309.9|309.4|308.7|5003
1739798700000|2025-02-17 13:25:00|309.6|309|309.8|309.4|309.8|309.4|309.2|309|33131
1739799000000|2025-02-17 13:30:00|309.5|309|308.8|308.3|309.5|309|308.7|308.3|3814
1739799300000|2025-02-17 13:35:00|309.1|308.7|309|308.7|309.1|308.7|309|308.7|795
1739799600000|2025-02-17 13:40:00||308.9||308.7||308.9||308.7|596
1739799900000|2025-02-17 13:45:00|308.7|308.5|311.2|310.6|311.6|311.2|308.7|308.5|6854
1739800200000|2025-02-17 13:50:00|311.1|310.1|310.6|310.1|311.1|310.3|310.6|310.1|600
1739800500000|2025-02-17 13:55:00|310.4|310.2|310.7|310.3|310.9|310.4|310.4|310|52708
1739800800000|2025-02-17 14:00:00|310.5|309.9|310|309.6|310.5|309.9|309.9|309.3|407
1739801100000|2025-02-17 14:05:00|309.9|309.7|309.5|309.2|310|309.7|309.5|309.2|2626
1739801400000|2025-02-17 14:10:00||309.1||309.1||309.1||309.1|120
1739801700000|2025-02-17 14:15:00|309.6|309.2|309.5|309.3|309.6|309.3|309.5|309.2|906
1739802000000|2025-02-17 14:20:00|309.6|309.5|309.7|309.2|309.7|309.5|309.5|309.1|1461
1739802300000|2025-02-17 14:25:00|309.8|309.5|309.9|309.5|309.9|309.8|309.8|309.5|4501
1739802600000|2025-02-17 14:30:00|309.8|309.4|309.7|309.5|309.9|309.5|309.3|309.1|3622
1739802900000|2025-02-17 14:35:00|309.8|309.7|309.7|309.6|309.9|309.8|309.6|309.4|2037
1739803200000|2025-02-17 14:40:00|309.8|309.4|310.3|310.1|310.3|310.1|309.8|309.4|2559
1739803500000|2025-02-17 14:45:00|310.2|309.9|310.4|310.2|310.4|310.2|310|309.7|7184
1739803800000|2025-02-17 14:50:00|310.3|310.1|310.4|310.1|310.6|310.5|310.3|310.1|418
1739804100000|2025-02-17 14:55:00|310.5|310.3|310.6|310.4|310.6|310.4|310.5|310.3|1116
1739804400000|2025-02-17 15:00:00|310.7|310.5|312.1|311.8|312.1|311.8|310.7|310.5|3406
1739804700000|2025-02-17 15:05:00|312|311.7|312.1|311.5|312.2|311.7|311.3|311|6226
1739805000000|2025-02-17 15:10:00|312|311.3|311.9|311.4|312|311.4|311.6|311.2|2201
1739805300000|2025-02-17 15:15:00|311.7|311.2|312.1|311.8|312.3|311.8|311.3|311|1326
1739805600000|2025-02-17 15:20:00|312|311.9|312.7|312.2|313|312.5|312|311.9|4916
1739805900000|2025-02-17 15:25:00|312.6|312.1|312.6|312.3|312.6|312.3|312.6|312.1|2588
1739806200000|2025-02-17 15:30:00|312.5|312|312.2|311.8|312.5|312.1|312|311.7|4029
1739806500000|2025-02-17 15:35:00|312.3|311.9|312.6|312.4|312.6|312.4|312.1|311.8|2899
1739806800000|2025-02-17 15:40:00|312.5|312.2|312.6|312.3|312.7|312.6|312.5|312.2|1530
1739807100000|2025-02-17 15:45:00|312.8|312.4|313.2|313|313.2|313|312.8|312.4|1684
1739807400000|2025-02-17 15:50:00|313|312.7|313.5|313.1|313.5|313.1|312.8|312.6|1679
1739807700000|2025-02-17 15:55:00|313.3|313.2|313.5|313.2|313.5|313.2|313.3|313.2|1971
1739808000000|2025-02-17 16:00:00|||||||||290
1739808300000|2025-02-17 16:05:00|313.3|313.1|313.5|313.3|313.5|313.3|313.2|313|5558
1739808600000|2025-02-17 16:10:00|313.7|313.5|313.6|313.4|314.1|313.8|313.6|313.3|3304
1739808900000|2025-02-17 16:15:00|314|313.5|313.2|312.8|314|313.8|313.2|312.8|3538
1739809200000|2025-02-17 16:20:00|313.3|312.9|313.7|313.4|313.7|313.4|313.3|312.9|9998
1739809500000|2025-02-17 16:25:00|313.6|313.3|312.5|312|313.6|313.3|312.5|311.9|12079
1739865600000|2025-02-18 08:00:00|318.8|315|316.4|315.2|318.9|315.2|314|312.9|13113
1739865900000|2025-02-18 08:05:00|316.2|315.3|314.7|313.5|316.2|315.3|314.7|313.3|7111
1739866200000|2025-02-18 08:10:00|314.6|312.8|313.3|312.6|314.6|312.8|312.7|311.7|887
1739866500000|2025-02-18 08:15:00|313.1|312.9|313.1|312.4|314.3|313.6|313.1|312.4|4121
1739866800000|2025-02-18 08:20:00|312.9|312.2|311.3|310.3|312.9|312.2|311.3|310.2|3994
1739867100000|2025-02-18 08:25:00|311.2|310.2|311.2|310.2|311.4|311|310.9|309.6|3201
1739867400000|2025-02-18 08:30:00|311.4|311.1|312.9|312|313.1|312.2|311.4|311.1|2918
1739867700000|2025-02-18 08:35:00|312.1|312.2|312.9|312.5|313|312.7|312|311.6|3152
1739868000000|2025-02-18 08:40:00|312.5|312.2|312.6|312|312.6|312.2|312|311.5|1556
1739868300000|2025-02-18 08:45:00|312.5|311.8|312.3|311.8|312.5|311.8|312.3|311.8|377
1739868600000|2025-02-18 08:50:00|312.4|311.5|311.7|311|312.4|311.5|311.4|310.9|579
1739868900000|2025-02-18 08:55:00|311.6|310.4|310.8|310.1|311.6|310.4|310.8|310.1|117
1739869200000|2025-02-18 09:00:00|310.7|309.9|310.4|310|310.7|310|310.4|309.9|1766
1739869500000|2025-02-18 09:05:00|310.7|310.2|310.7|310.1|310.9|310.5|310|309.4|1893
1739869800000|2025-02-18 09:10:00|310.8|310|310.4|309.8|310.8|310.2|310.4|309.7|4812
1739870100000|2025-02-18 09:15:00|310.5|309.9|310.7|309.9|310.7|310|310.3|309.9|22188
1739870400000|2025-02-18 09:20:00|310.6||310.5||310.7||310.5||0
1739870700000|2025-02-18 09:25:00|310.7|310.5|310.3|309.7|311.3|310.9|309.9|309.3|4904
1739871000000|2025-02-18 09:30:00|310.2|309.8|308.8|308.4|310.2|309.8|308.5|307.9|12631
1739871300000|2025-02-18 09:35:00|308.7|308.1|308.5|308.4|308.8|308.4|307.9|307.5|3300
1739871600000|2025-02-18 09:40:00|308.4|308.3|307.9|307.5|308.5|308.4|307.9|307.4|2982
1739871900000|2025-02-18 09:45:00|308.2|307.9|307.1|306.6|308.5|308.1|307|306.4|20800
1739872200000|2025-02-18 09:50:00|307|306.8|306.8|306.4|307.3|307|306.8|306.4|9945
1739872500000|2025-02-18 09:55:00|307.3|306.9|307.5|306.9|307.6|307.3|307.3|306.9|47185
1739872800000|2025-02-18 10:00:00|308.2|306.7|307.6|307.2|308.2|307.7|307.6|306.7|75576
1739873100000|2025-02-18 10:05:00|307.4|307.3|307.7|307.1|307.8|307.3|307.3|307|3462
1739873400000|2025-02-18 10:10:00|307.6|307.2|308|307.4|308|307.4|307.3|307|2043
1739873700000|2025-02-18 10:15:00|307.9|307.5|308.2|307.7|308.3|308|307.9|307.5|2350
1739874000000|2025-02-18 10:20:00|308.1||308.1||308.1||308.1||567
1739874300000|2025-02-18 10:25:00|307.9|307.6|307.6|307.3|307.9|307.6|307.5|307.3|1804
1739874600000|2025-02-18 10:30:00|307.9|307.6|307.8|307.3|307.9|307.6|307.7|307.3|4193
1739874900000|2025-02-18 10:35:00|308.3|307.4|308.3|308|308.3|308|308.3|307.4|2436
1739875200000|2025-02-18 10:40:00|308.6|307.9|308.6|308.1|308.7|308.2|308.5|307.9|34046
1739875500000|2025-02-18 10:45:00|308.5|308.5|308.8|308.5|309.5|309.2|308.5|308.5|3555
1739875800000|2025-02-18 10:50:00|308.9|308.3|307.9|307.6|308.9|308.3|307.9|307.6|6245
1739876100000|2025-02-18 10:55:00|308.3|307.7|308.7|308.3|308.8|308.3|308|307.7|26754
1739876400000|2025-02-18 11:00:00|308.6|308|308|307.8|308.6|308|307.6|307.5|7873
1739876700000|2025-02-18 11:05:00|308.2|307.9|308.2|307.9|308.2|308|308.2|307.8|7565
1739877000000|2025-02-18 11:10:00|308.1|307.7|308.4|307.8|308.4|307.8|307.7|307.3|2246
1739877300000|2025-02-18 11:15:00|308.3|307.9|308.3|307.8|308.3|307.9|308.3|307.8|6535
1739877600000|2025-02-18 11:20:00|308.6|308.3|308.6|308.5|308.6|308.5|308.5|308.3|63175
1739877900000|2025-02-18 11:25:00|308.9|308.6|308.6|308.2|309.4|308.9|308.5|308.2|7035
1739878200000|2025-02-18 11:30:00|308.5|308.3|308.7|308.3|308.7|308.3|308.5|308.2|392
1739878500000|2025-02-18 11:35:00|308.6|308.2|308.6|308.3|308.6|308.3|308.6|308.2|1159
1739878800000|2025-02-18 11:40:00|308.7|308.4|308.8|308.4|309|308.6|308.7|308.4|457
1739879100000|2025-02-18 11:45:00|308.9|308.7|308.7|308.4|308.9|308.7|308.7|308.4|1007
1739879400000|2025-02-18 11:50:00|308.5|308.5|309.3|308.8|309.4|308.9|308.5|308.5|2327
1739879700000|2025-02-18 11:55:00|308.5|308.1|308.5|308.1|308.5|308.1|308.5|308.1|4015
1739880000000|2025-02-18 12:00:00|308|307.5|308|307.5|308|307.5|307|306.7|151233
1739880300000|2025-02-18 12:05:00|308.2|307.7|308.2|307.7|308.2|307.7|308.2|307.7|7120
1739880600000|2025-02-18 12:10:00|307.5|307.1|307.1|306.8|307.5|307.1|307.1|306.8|158
1739880900000|2025-02-18 12:15:00|306.8|306.6|307.1|306.7|307.1|306.7|306.8|306.6|2803
1739881200000|2025-02-18 12:20:00|307.3|307|307.6|307|307.8|307|307.3|307|478
1739881500000|2025-02-18 12:25:00|307.5|306.9|306.7|306.5|307.5|306.9|306.7|306.5|2755
1739881800000|2025-02-18 12:30:00|306.6|306.4|307|306.5|307.3|306.5|306.6|306.4|2556
1739882100000|2025-02-18 12:35:00|307.4|306.6|307.7|307.2|307.7|307.2|307.3|306.6|11572
1739882400000|2025-02-18 12:40:00|307.6|307.5|308|307.5|308|307.5|307.6|307.5|8156
1739882700000|2025-02-18 12:45:00|308.1|307.6|307.9|307.5|308.1|307.7|307.7|307.5|825
1739883000000|2025-02-18 12:50:00||307.6||307.5||307.6||307.5|412
1739883300000|2025-02-18 12:55:00|307.8|307.6|308.1|307.8|308.2|307.8|307.8|307.6|5104
1739883600000|2025-02-18 13:00:00|308.2|308.3|308.3|308|308.5|308.4|308|308|6304
1739883900000|2025-02-18 13:05:00|308.2|307.7|307.7|307.4|308.3|307.9|307.7|307.4|1713
1739884200000|2025-02-18 13:10:00|307.6|307.2|307.6|307.2|307.6|307.2|307.6|307.2|902
1739884500000|2025-02-18 13:15:00|307.5|307|307.2|306.9|307.5|307|307.1|306.9|909
1739884800000|2025-02-18 13:20:00|307.3|307.1|306.4|306.3|307.3|307.1|306.4|306.3|6306
1739885100000|2025-02-18 13:25:00|306.9|306.6|308.1|307.4|308.1|307.4|306.8|306.6|8182
1739885400000|2025-02-18 13:30:00|307.7|307.5|307.1|306.7|307.8|307.5|307|306.7|4163
1739885700000|2025-02-18 13:35:00|307|306.5|307|306.7|307.1|306.8|306.8|306.5|3149
1739886000000|2025-02-18 13:40:00|306.8|306.6|307.2|306.8|307.2|307|306.8|306.6|1779
1739886300000|2025-02-18 13:45:00|307.3|306.9|307.3|307|307.5|307.2|307.3|306.9|1351
1739886600000|2025-02-18 13:50:00|307.4|307.1|306.9|306.7|307.4|307.1|306.9|306.7|1010
1739886900000|2025-02-18 13:55:00|307|306.6|307.1|306.8|307.1|306.9|306.7|306.6|1441
1739887200000|2025-02-18 14:00:00|307.3|307|307.2|306.9|307.3|307|307|306.8|508
1739887500000|2025-02-18 14:05:00|307.3|307|307.6|307.2|307.9|307.5|307|306.8|7720
1739887800000|2025-02-18 14:10:00|307.4|307.3|307.4|307.1|307.8|307.5|307.4|307|5838
1739888100000|2025-02-18 14:15:00|307.3|306.8|307|306.8|307.3|306.9|307|306.8|1232
1739888400000|2025-02-18 14:20:00|307.1|306.9|307.1|306.8|307.1|306.9|306.8|306.6|3927
1739888700000|2025-02-18 14:25:00|307.2|307.1|307|306.7|307.2|307.1|306.8|306.7|2909
1739889000000|2025-02-18 14:30:00|306.8|306.6|306.3|306|307.1|306.8|306.3|306|16064
1739889300000|2025-02-18 14:35:00|306|305.8|305.8|305.4|306.1|305.8|305.7|305.3|5717
1739889600000|2025-02-18 14:40:00|305.6|305.3|305.2|304.9|305.6|305.3|304.8|304.5|28067
1739889900000|2025-02-18 14:45:00|305.4|305.1|305.5|304.9|305.5|305.1|304.6|304.3|8754
1739890200000|2025-02-18 14:50:00|305.3|304.7|306.1|305.9|306.1|305.9|304.9|304.6|42270
1739890500000|2025-02-18 14:55:00|306.4|306.1|305.8|305.5|306.4|306.1|305.6|305.4|4889
1739890800000|2025-02-18 15:00:00|306|305.7|305.9|305.5|306.6|306.2|305.8|305.5|4804
1739891100000|2025-02-18 15:05:00|305.8|305.4|305.8|305.5|305.8|305.6|305.5|305.2|7412
1739891400000|2025-02-18 15:10:00|305.6|305.4|305.5|305.3|305.8|305.5|305.2|305|3408
1739891700000|2025-02-18 15:15:00|305.4|305.2|305.3|305.2|305.7|305.3|305.3|305|4546
1739892000000|2025-02-18 15:20:00|306|305.6|306.4|306|306.4|306|305.4|305|24179
1739892300000|2025-02-18 15:25:00|306.8|306.1|306.5|306.2|306.8|306.5|306|305.9|14047
1739892600000|2025-02-18 15:30:00|306.9|306.4|306.9|306.6|307|306.6|306.4|306.2|6290
1739892900000|2025-02-18 15:35:00|306.8|306.4|307.3|307.1|307.3|307.1|306.5|306.3|6795
1739893200000|2025-02-18 15:40:00|307.2|306.9|306.8|306.6|307.2|307|306.6|306.5|6760
1739893500000|2025-02-18 15:45:00|306.9|306.7|307.6|307.4|307.7|307.5|306.9|306.7|3162
1739893800000|2025-02-18 15:50:00|307.5|307.5|307.1|306.7|307.5|307.5|306.7|306.6|8982
1739894100000|2025-02-18 15:55:00|307.4|306.8|306.3|306.1|307.8|307.6|306.2|306|6151
1739894400000|2025-02-18 16:00:00|306.2|306|306.1|306|306.6|306.3|305.9|305.7|6021
1739894700000|2025-02-18 16:05:00|306|305.9|306.6|306.3|306.7|306.3|306|305.7|9213
1739895000000|2025-02-18 16:10:00|306.5|306.2|306.1|305.9|306.5|306.2|306.1|305.9|4411
1739895300000|2025-02-18 16:15:00|306|305.8|306|305.7|306.5|306.2|305.7|305.5|4766
1739895600000|2025-02-18 16:20:00|305.9|305.6|304.8|304.6|305.9|305.6|304.7|304.4|24550
1739895900000|2025-02-18 16:25:00|304.5|304.4|306|305.2|306|305.2|304.3|304.1|21031
1739952000000|2025-02-19 08:00:00|307.6|304.2|305.4|304.4|307.6|304.4|305.3|304.2|9953
1739952300000|2025-02-19 08:05:00|305.6|304.8|306.7|306|307.9|307.4|305.6|304.6|6080
1739952600000|2025-02-19 08:10:00|306.5|305.7|307|306.1|307|306.1|305.1|303.9|15671
1739952900000|2025-02-19 08:15:00|306.9|306.2|307.1|306.5|307.5|307.4|306.9|306.2|3345
1739953200000|2025-02-19 08:20:00|307.3|306.6|307|306.4|308.3|307.4|306.9|306.4|5409
1739953500000|2025-02-19 08:25:00|307.6|306.6|307.3|306.6|307.6|306.8|307.2|306.6|739
1739953800000|2025-02-19 08:30:00|307.2|306|306.9|306.2|307.2|306.3|306.6|306|1235
1739954100000|2025-02-19 08:35:00|306.6||306.6||306.6||306.5||1740
1739954400000|2025-02-19 08:40:00|306.4|306.1|305.9|305.4|307.3|306.7|305.9|305.2|1157
1739954700000|2025-02-19 08:45:00|305.8|305.3|305.9|305.3|306|305.8|305.6|305.2|1615
1739955000000|2025-02-19 08:50:00|305.8|305.2|304.6|304.1|305.8|305.2|304.2|303.6|3880
1739955300000|2025-02-19 08:55:00|304.5|305|306|305.6|306.1|305.6|304.5|305|51186
1739955600000|2025-02-19 09:00:00|306.1|305.5|305.2|304.8|306.2|305.7|305|304.8|7826
1739955900000|2025-02-19 09:05:00|305.3|304.9|305|304.7|305.3|304.9|305|304.7|30376
1739956200000|2025-02-19 09:10:00|305.1|304.8|304.4|304|305.2|304.8|304.3|304|2025
1739956500000|2025-02-19 09:15:00|304.3|304.1|304.7|304.3|304.9|304.6|304.3|304|21401
1739956800000|2025-02-19 09:20:00|304.8|304.4|305|304.7|305.5|305.2|304.8|304.4|1157
1739957100000|2025-02-19 09:25:00|305.4|305.3|306.2|305.8|306.6|306.1|305.3|305.2|33484
1739957400000|2025-02-19 09:30:00|306.3|305.9|306.3|306|306.5|306|306.3|305.9|1965
1739957700000|2025-02-19 09:35:00|306.9|306.4|307.4|307|307.4|307|306.9|306.4|1188
1739958000000|2025-02-19 09:40:00|307.2|306.7|306.9|306.5|307.4|306.8|306.8|306.4|22960
1739958300000|2025-02-19 09:45:00|307|307|307.1|306.6|307.3|307|307|306.6|7638
1739958600000|2025-02-19 09:50:00|306.5|306.2|306|305.6|306.6|306.2|306|305.6|2079
1739958900000|2025-02-19 09:55:00|306.3|305.7|306.2|305.8|306.3|306.1|306.1|305.6|1805
1739959200000|2025-02-19 10:00:00|306.1|305.7|306.1|305.6|306.2|305.7|306.1|305.6|673
1739959500000|2025-02-19 10:05:00|306.2|305.8|305.2|304.8|306.2|305.8|305.2|304.8|1911
1739959800000|2025-02-19 10:10:00|305.1|304.9|305.1|304.5|305.2|304.9|305.1|304.5|0
1739960100000|2025-02-19 10:15:00|305.2|304.6|304.5|304.2|305.2|304.6|304.5|304.2|873
1739960400000|2025-02-19 10:20:00|304.7|304.3|304.4|304|304.8|304.3|304.4|304|229
1739960700000|2025-02-19 10:25:00|304.6|304.1|305.1|304.7|305.3|305.1|304.6|304.1|509
1739961000000|2025-02-19 10:30:00|304.9|304.6|304.7|304.4|304.9|304.6|304.7|304.4|23247
1739961300000|2025-02-19 10:35:00|304.8|304.5|305.2|304.8|305.2|304.8|304.8|304.5|185
1739961600000|2025-02-19 10:40:00|305.1|304.9|305|304.5|305.2|304.9|304.9|304.5|1813
1739961900000|2025-02-19 10:45:00|305.2|305|305.6|305.2|305.8|305.5|305.2|305|4594
1739962200000|2025-02-19 10:50:00|305.5|305|305.3|305|305.5|305|305.3|305|265
1739962500000|2025-02-19 10:55:00|305.6|305.1|305.6|305.3|305.7|305.5|305.5|305.1|1051
1739962800000|2025-02-19 11:00:00|305.8|305.4|305.5|305|305.8|305.4|305.4|305|8882
1739963100000|2025-02-19 11:05:00|305.4|305.1|305.1|305|305.6|305.3|305.1|305|9104
1739963400000|2025-02-19 11:10:00|305.2|305.2|306.4|306.1|306.4|306.1|305.2|305.2|22835
1739963700000|2025-02-19 11:15:00|306.8|306.2|306.5|306.1|306.8|306.4|306.5|306.1|6422
1739964000000|2025-02-19 11:20:00|306.4|306|305.9|305.7|306.4|306|305.7|305.2|9069
1739964300000|2025-02-19 11:25:00|306.3|305.9|305.8|305.4|306.3|305.9|305.8|305.3|2309
1739964600000|2025-02-19 11:30:00|305.9|305.6|305.9|305.6|305.9|305.7|305.9|305.4|889
1739964900000|2025-02-19 11:35:00|306.1|305.9|306.2|305.8|306.3|306.2|306.1|305.8|1121
1739965200000|2025-02-19 11:40:00|306.1||306.2||306.2||306.1||1
1739965500000|2025-02-19 11:45:00|306.3|305.7|306|305.6|306.3|305.8|305.8|305.6|5368
1739965800000|2025-02-19 11:50:00|305.5|305.1|306.2|305.7|306.2|305.7|305.5|305.1|2461
1739966100000|2025-02-19 11:55:00|306.3|306|306.3|306|306.3|306|306.3|306|5442
1739966400000|2025-02-19 12:00:00|306.2|306.1|306.5|306.2|306.5|306.3|306.2|306.1|3046
1739966700000|2025-02-19 12:05:00|305.9|305.4|306|305.5|306.2|306|305.6|305.3|4653
1739967000000|2025-02-19 12:10:00|306.1|305.6|306|305.6|306.5|306.2|306|305.6|2611
1739967300000|2025-02-19 12:15:00|306.4|305.9|306.3|305.9|306.4|305.9|306.2|305.9|12894
1739967600000|2025-02-19 12:20:00|306|306|306.2|305.9|306.4|306.1|306|305.8|2123
1739967900000|2025-02-19 12:25:00|306.4|306|306.3|305.9|306.4|306|306.3|305.9|5028
1739968200000|2025-02-19 12:30:00|306.2|306|306.3|305.9|306.4|306|306.2|305.9|6151
1739968500000|2025-02-19 12:35:00|306.4|306|306.6|306.3|306.6|306.3|306.4|306|376
1739968800000|2025-02-19 12:40:00|306.4|306|306.4|306|306.5|306|306.4|306|10133
1739969100000|2025-02-19 12:45:00||305.9||305.9||306||305.9|649
1739969400000|2025-02-19 12:50:00|306.1|305.7|306.2|305.8|306.2|305.9|306.1|305.7|291
1739969700000|2025-02-19 12:55:00|306.1|305.9|306.1|305.7|306.2|306|305.8|305.6|2840
1739970000000|2025-02-19 13:00:00|306|305.6|306.1|305.6|306.1|305.7|305.9|305.6|898
1739970300000|2025-02-19 13:05:00|306|305.8|305.3|305.1|306|305.8|305.3|305|2614
1739970600000|2025-02-19 13:10:00|305.2|305.2|305.6|305.3|305.6|305.3|305.2|305.1|1428
1739970900000|2025-02-19 13:15:00|305.7|305.4|305.8|305.3|305.8|305.5|305.6|305.3|27274
1739971200000|2025-02-19 13:20:00|305.7|305.4|305.8|305.6|305.8|305.6|305.7|305.4|284
1739971500000|2025-02-19 13:25:00|306|305.3|306|305.7|306|305.7|306|305.3|33925
1739971800000|2025-02-19 13:30:00|306.1|305.8|306.1|305.8|306.1|305.8|306|305.8|610
1739972100000|2025-02-19 13:35:00|305.9|305.7|305.8|305.6|305.9|305.7|305.6|305.4|5605
1739972400000|2025-02-19 13:40:00|305.9|305.7|305.9|305.6|305.9|305.7|305.8|305.6|4044
1739972700000|2025-02-19 13:45:00|306|305.7|305.6|305.3|306|305.8|305.6|305.3|700
1739973000000|2025-02-19 13:50:00|305.7|305.2|304.3|304.1|305.7|305.2|304.2|304|4707
1739973300000|2025-02-19 13:55:00|304.2|303.9|304.3|303.8|304.3|304|303.9|303.4|3075
1739973600000|2025-02-19 14:00:00||303.9||303.8||303.9||303.8|298
1739973900000|2025-02-19 14:05:00|304.2||304.2||304.2||304.2||447
1739974200000|2025-02-19 14:10:00|304.4|304.1|304.8|304.5|305|304.7|304.3|304.1|6996
1739974500000|2025-02-19 14:15:00|304.6|304.4|304.7|304.3|304.8|304.4|304.5|304|3634
1739974800000|2025-02-19 14:20:00|304.4|304.1|304.5|304.2|304.7|304.3|304.4|304.1|1378
1739975100000|2025-02-19 14:25:00|304.6|304.3|304.3|303.9|304.6|304.3|304.2|303.9|680
1739975400000|2025-02-19 14:30:00|304.1|303.7|304.4|304|304.4|304.1|303.6|303.4|10680
1739975700000|2025-02-19 14:35:00|304.3|303.8|303.9|303.5|304.3|303.9|303.9|303.5|1164
1739976000000|2025-02-19 14:40:00|303.8|303.6|304.5|304.2|304.5|304.2|303.8|303.6|5283
1739976300000|2025-02-19 14:45:00|304.4|304|303.4|303.2|304.5|304|303.4|303.2|3137
1739976600000|2025-02-19 14:50:00|303.3|303|302.8|302.7|303.3|303|302.4|301.9|13531
1739976900000|2025-02-19 14:55:00|303.2|302.8|303.6|303.4|304.2|303.9|303.2|302.8|12308
1739977200000|2025-02-19 15:00:00|303.8|303.3|303|302.6|303.8|303.5|302.9|302.6|62677
1739977500000|2025-02-19 15:05:00|||||||||5
1739977800000|2025-02-19 15:10:00|303.3|303|303.2|302.8|303.7|303.5|303.2|302.8|2026
1739978100000|2025-02-19 15:15:00|302.3|302.7|302.3|301.9|302.4|302.7|302.1|301.6|1500
1739978400000|2025-02-19 15:20:00|302.2|301.7|302.1|301.7|302.2|301.7|302.1|301.6|2181
1739978700000|2025-02-19 15:25:00|301.6|301.6|301.2|300.9|301.7|301.6|301.2|300.9|4690
1739979000000|2025-02-19 15:30:00|301.3|301|302.2|301.7|302.2|301.9|301.3|301|32536
1739979300000|2025-02-19 15:35:00|302.1|301.8|302.6|302.1|302.7|302.3|302.1|301.8|17706
1739979600000|2025-02-19 15:40:00|302.5|302.2|303.4|303.1|303.6|303.4|302.3|302|61128
1739979900000|2025-02-19 15:45:00|303.3|303|303.2|302.8|303.4|303.2|302.9|302.7|1933
1739980200000|2025-02-19 15:50:00|303.1|302.9|303.1|302.7|303.1|302.9|302.9|302.7|682
1739980500000|2025-02-19 15:55:00|303|302.6|302.7|302.4|303|302.6|302.2|301.9|5616
1739980800000|2025-02-19 16:00:00|302.6|302.3|302.6|302.4|302.8|302.7|302.6|302.3|9281
1739981100000|2025-02-19 16:05:00|302.5|302.3|302.3|302|302.6|302.4|302.2|301.8|3197
1739981400000|2025-02-19 16:10:00||302.1||302.1||302.2||302.1|21743
1739981700000|2025-02-19 16:15:00|302.2|302.2|303.3|303.1|303.4|303.2|302.2|302.1|11417
1739982000000|2025-02-19 16:20:00|303.2|302.9|301.5|301.3|303.2|302.9|301.5|301.2|3353
1739982300000|2025-02-19 16:25:00|301.6|301.5|302.3|301.8|302.3|301.9|301.1|300.8|11325
1740038400000|2025-02-20 08:00:00|300|298.9|301.9|300.7|304.4|302|300|298.9|22980
1740038700000|2025-02-20 08:05:00|301.8|300.1|301.3|300.3|301.8|300.3|300.1|298.7|8061
1740039000000|2025-02-20 08:10:00|303.1|301.8|302.2|301.5|303.5|302.3|301.9|301.2|3144
1740039300000|2025-02-20 08:15:00|301.5|301.4|302.2|300.9|302.2|301.4|300.9|300.2|14221
1740039600000|2025-02-20 08:20:00|302|301.1|304|303.6|304.5|303.7|302|301.1|1433
1740039900000|2025-02-20 08:25:00|304.3|303.8|305.1|304.8|305.2|304.8|304.3|303.8|2226
1740040200000|2025-02-20 08:30:00|305.4|304.9|304.6|304|305.4|304.9|304.2|304|1334
1740040500000|2025-02-20 08:35:00|304.1|303.8|303.7|303.3|304.1|303.8|303.6|303.3|3981
1740040800000|2025-02-20 08:40:00|303.3|303|303.2|302.6|303.3|303|303.2|302.6|5116
1740041100000|2025-02-20 08:45:00|303.1|302.1|303.1|302.7|303.1|302.7|302.5|302.1|4050
1740041400000|2025-02-20 08:50:00|302.9|302.6|302.5|302|303|302.6|302.5|302|4794
1740041700000|2025-02-20 08:55:00|302.7|302.5|303.7|303.2|303.7|303.2|302.7|302.5|1717
1740042000000|2025-02-20 09:00:00|303.5|303.1|303.4|303|303.6|303.3|303.1|302.9|4222
1740042300000|2025-02-20 09:05:00|303.2|303.1|303.2|302.9|303.2|303.1|303.2|302.9|3194
1740042600000|2025-02-20 09:10:00|||||||||701
1740042900000|2025-02-20 09:15:00|303.1|302.8|303.5|303.2|303.5|303.2|303|302.8|3491
1740043200000|2025-02-20 09:20:00|303.7|303.4|303.4|303.1|304|303.5|303.4|302.9|1981
1740043500000|2025-02-20 09:25:00|303.6|303.3|304|303.6|304|303.6|303.6|303.3|2704
1740043800000|2025-02-20 09:30:00|303.9|303.7|305.1|304.7|305.3|305|303.9|303.7|2919
1740044100000|2025-02-20 09:35:00|305|304.5|304.8|304.4|305|304.5|304.8|304.4|80
1740044400000|2025-02-20 09:40:00|304.7|304.3|304.1|303.7|304.7|304.3|304.1|303.6|635
1740044700000|2025-02-20 09:45:00|304.2|303.8|303.4|302.8|304.2|303.9|303.4|302.7|1079
1740045000000|2025-02-20 09:50:00|303.3|302.9|303|302.6|303.3|302.9|303|302.5|706
1740045300000|2025-02-20 09:55:00|303.9|303.4|304|303.6|304.1|303.6|303.8|303.4|842
1740045600000|2025-02-20 10:00:00|304.2|303.8|304.2|304|304.2|304|304.2|303.8|173
1740045900000|2025-02-20 10:05:00|304.1|304.1|305|304.6|305|304.6|304.1|303.9|3078
1740046200000|2025-02-20 10:10:00|305.2|304.8|304.7|304.3|305.3|304.8|304.7|304.3|4457
1740046500000|2025-02-20 10:15:00|304.6|304.2|304.4|304|304.6|304.2|304.4|304|1803
1740046800000|2025-02-20 10:20:00|304.2|303.9|304.5|304.2|304.5|304.2|303.7|303.1|2054
1740047100000|2025-02-20 10:25:00|304.8|304.5|305.2|304.9|305.2|304.9|304.8|304.5|2928
1740047400000|2025-02-20 10:30:00|304.9|304.7|305.2|304.9|305.2|304.9|304.8|304.5|1776
1740047700000|2025-02-20 10:35:00|305.1|304.8|304.7|304.4|305.1|304.8|304.5|304.3|1479
1740048000000|2025-02-20 10:40:00|304.6|304.3|304.5|304.1|304.7|304.4|304.5|304.1|2589
1740048300000|2025-02-20 10:45:00|304.4|304.2|304.4|304.1|304.5|304.3|304.4|304|6825
1740048600000|2025-02-20 10:50:00|304.5|304.3|304.5|304.2|304.5|304.3|304.5|304.2|667
1740048900000|2025-02-20 10:55:00|304.7|304.3|304.7|304.3|304.7|304.5|304.4|304|4071
1740049200000|2025-02-20 11:00:00|304.6|304.2|304.8|304.4|304.8|304.4|304.5|304.2|221
1740049500000|2025-02-20 11:05:00|304.9|304.5|304.9|304.6|304.9|304.7|304.8|304.5|1129
1740049800000|2025-02-20 11:10:00|304.8|304.7|304.9|304.6|304.9|304.7|304.6|304.4|1096
1740050100000|2025-02-20 11:15:00|304.8|304.5|304.9|304.4|304.9|304.6|304.8|304.4|82
1740050400000|2025-02-20 11:20:00|304.5|304.1|304.3|304|304.5|304.2|304.2|304|978
1740050700000|2025-02-20 11:25:00|304.5|304.3|304.8|304.4|304.9|304.5|304.5|304.3|2022
1740051000000|2025-02-20 11:30:00|305.1|304.5|305.9|305.3|305.9|305.3|305.1|304.5|3012
1740051300000|2025-02-20 11:35:00|305.8|305.4|305.6|305.3|305.8|305.4|305.6|305.3|2563
1740051600000|2025-02-20 11:40:00|305.5|305.2|305.6|305.4|305.6|305.4|305.4|305.1|2219
1740051900000|2025-02-20 11:45:00|305.9|305.6|305.4|305.1|306|305.6|305.3|305.1|1107
1740052200000|2025-02-20 11:50:00|305.1|305|304.8|304.6|305.1|305|304.8|304.5|1515
1740052500000|2025-02-20 11:55:00|304.7|304.5|304.3|304.1|304.9|304.7|304.3|304|2450
1740052800000|2025-02-20 12:00:00|304.7|304.2|303.9|303.7|304.8|304.4|303.9|303.7|4520
1740053100000|2025-02-20 12:05:00|304.2|303.8|304.5|304.2|304.8|304.5|304.2|303.7|22934
1740053400000|2025-02-20 12:10:00|304.4|304.3|304|303.8|304.5|304.3|303.9|303.7|1546
1740053700000|2025-02-20 12:15:00|304.2|304|304.2|303.9|304.3|304|303.8|303.6|2399
1740054000000|2025-02-20 12:20:00|304.1|303.8|303.6|303.2|304.1|303.9|303.6|303.2|2485
1740054300000|2025-02-20 12:25:00|303.7|303.3|304.7|304.3|304.7|304.3|303.6|303.2|5123
1740054600000|2025-02-20 12:30:00|304.5|304|304.3|304|304.5|304|304.3|304|1194
1740054900000|2025-02-20 12:35:00|304.2|304.1|304.5|304.3|304.5|304.3|304|303.9|2119
1740055200000|2025-02-20 12:40:00|304.7|304.4|304.6|304.5|304.9|304.5|304.6|304.4|851
1740055500000|2025-02-20 12:45:00|304.7|304.6|305.1|304.7|305.1|304.7|304.7|304.6|1640
1740055800000|2025-02-20 12:50:00|304.9|304.8|304.8|304.5|304.9|304.8|304.8|304.5|505
1740056100000|2025-02-20 12:55:00|304.7|304.4|304.9|304.7|304.9|304.7|304.7|304.4|1319
1740056400000|2025-02-20 13:00:00|304.7|304.5|304.3|304|304.7|304.5|304.3|303.9|7208
1740056700000|2025-02-20 13:05:00|304.2|303.9|304|303.7|304.2|303.9|304|303.7|2204
1740057000000|2025-02-20 13:10:00|304.1|303.8|304|303.7|304.2|304|304|303.7|1802
1740057300000|2025-02-20 13:15:00|304.1|303.9|304|303.8|304.1|303.9|304|303.8|1308
1740057600000|2025-02-20 13:20:00|304.2|303.9|304|303.7|304.2|303.9|303.9|303.7|1850
1740057900000|2025-02-20 13:25:00|304.1|303.9|304.3|304|304.7|304.4|304.1|303.9|2769
1740058200000|2025-02-20 13:30:00|304.4|304.2|305.1|304.7|305.1|304.7|304.4|304|3883
1740058500000|2025-02-20 13:35:00|304.2|303.9|304.9|304.6|304.9|304.6|304|303.9|1906
1740058800000|2025-02-20 13:40:00|305.1|304.7|305.1|304.9|305.1|304.9|304.6|304.4|4510
1740059100000|2025-02-20 13:45:00|305.4|305.1|305.4|305.2|305.4|305.2|305|304.8|2353
1740059400000|2025-02-20 13:50:00|305.3|305.1|304.8|304.6|305.4|305.1|304.8|304.6|8075
1740059700000|2025-02-20 13:55:00|305|304.7|304.9|304.6|305.1|305|304.7|304.5|2773
1740060000000|2025-02-20 14:00:00|305|304.7|304.6|304.4|305|304.8|304.6|304.4|2313
1740060300000|2025-02-20 14:05:00|304.7|304.5|304.8|304.4|304.8|304.5|304.7|304.4|2149
1740060600000|2025-02-20 14:10:00|304.7|304.5|304.8|304.6|304.8|304.7|304.6|304.4|1744
1740060900000|2025-02-20 14:15:00|304.7|304.4|304.7|304.3|304.8|304.6|304.5|304.3|2669
1740061200000|2025-02-20 14:20:00|304.8|304.6|304.8|304.6|304.8|304.6|304.8|304.6|46
1740061500000|2025-02-20 14:25:00|304.9|304.8|305.2|304.9|305.8|305.5|304.9|304.8|16498
1740061800000|2025-02-20 14:30:00|305.3|305|305.8|305.5|305.8|305.6|305.3|304.9|2673
1740062100000|2025-02-20 14:35:00|305.4|305.4|305.3|304.8|305.4|305.4|305.1|304.7|3380
1740062400000|2025-02-20 14:40:00|305.1|305|305.4|305.1|305.5|305.1|305.1|305|2458
1740062700000|2025-02-20 14:45:00|305.3|305|305.3|305.2|305.3|305.2|305|304.8|3314
1740063000000|2025-02-20 14:50:00|305.5|305.1|306|305.8|306.2|305.8|305.3|305.1|6864
1740063300000|2025-02-20 14:55:00|306.1|305.7|305.5|305.2|306.1|305.7|305.5|305.2|3282
1740063600000|2025-02-20 15:00:00|305.4|305.1|305.6|305.3|305.6|305.3|305.2|305|2180
1740063900000|2025-02-20 15:05:00|305.8|305.4|304.8|304.6|305.8|305.5|304.8|304.6|3472
1740064200000|2025-02-20 15:10:00|304.5|304.1|305.3|305.2|305.4|305.2|304.1|303.6|5885
1740064500000|2025-02-20 15:15:00|305.2|305|305.2|305|305.2|305|305.1|304.8|3596
1740064800000|2025-02-20 15:20:00|305.3|305.1|305.5|305.3|305.6|305.5|305.3|305.1|1143
1740065100000|2025-02-20 15:25:00|305.6|305.5|305|304.6|305.7|305.6|304.8|304.6|4052
1740065400000|2025-02-20 15:30:00|305.1|304.9|305.8|305.5|306.2|306|305.1|304.9|3544
1740065700000|2025-02-20 15:35:00|305.6|305.4|305.3|305.1|305.6|305.4|305.2|305|3393
1740066000000|2025-02-20 15:40:00|305.4|305.2|304.5|304.3|305.4|305.3|304.5|304.3|5055
1740066300000|2025-02-20 15:45:00|304.6|304.4|304.3|304|304.8|304.6|304.3|304|2006
1740066600000|2025-02-20 15:50:00|304.2|303.9|304.2|303.7|304.2|304|304|303.7|2194
1740066900000|2025-02-20 15:55:00|304.1|303.8|304|303.8|304.1|304|303.8|303.7|4756
1740067200000|2025-02-20 16:00:00|303.9|303.7|304.4|304.2|304.4|304.2|303.8|303.6|4285
1740067500000|2025-02-20 16:05:00|304.5|304.3|304.6|304.4|304.6|304.4|304.4|304.2|17402
1740067800000|2025-02-20 16:10:00|304.7|304.5|305|304.7|305.1|304.9|304.6|304.4|3982
1740068100000|2025-02-20 16:15:00|305.2|304.8|305.3|305.2|305.3|305.2|304.8|304.6|3217
1740068400000|2025-02-20 16:20:00|305.2|305.1|305.1|305|305.3|305.1|304.8|304.6|30210
1740068700000|2025-02-20 16:25:00|305.2|304.9|305.1|304.6|305.3|305.1|304.4|304.2|7244
1740124800000|2025-02-21 08:00:00|306.7|302.8|309|308.2|309.7|308.7|304.9|302.7|9259
1740125100000|2025-02-21 08:05:00|308.3|308.3|308.1|307.3|309|308.4|307.5|306.8|5943
1740125400000|2025-02-21 08:10:00|308.2|307.4|308.8|307.8|308.9|308|308.2|307.4|6539
1740125700000|2025-02-21 08:15:00|308.2|307.7|310|309.3|310|309.3|308.2|307.4|39832
1740126000000|2025-02-21 08:20:00|310.4|309.4|310.5|309.8|310.6|310.1|310.4|309.4|10245
1740126300000|2025-02-21 08:25:00|310.1|309.4|309.4|308.7|310.3|309.4|309.2|308.6|4091
1740126600000|2025-02-21 08:30:00|309.5|308.2|308.9|308.3|309.5|308.5|308.9|308|1434
1740126900000|2025-02-21 08:35:00|309.1|308.5|308.6|308|309.7|309.3|308.6|308|6733
1740127200000|2025-02-21 08:40:00|308.1|307.5|308.9|308.2|309|308.2|308.1|307.2|2233
1740127500000|2025-02-21 08:45:00|308.8|308.3|308.7|308.2|308.8|308.3|308.5|308.1|1623
1740127800000|2025-02-21 08:50:00|309|308.3|310|309.4|310|309.4|308.9|308.3|1229
1740128100000|2025-02-21 08:55:00|309.9|309.1|309.2|308.6|309.9|309.1|309.1|308.6|765
1740128400000|2025-02-21 09:00:00|309.3|308.7|308.9|308.3|309.3|309|308.7|308.2|15745
1740128700000|2025-02-21 09:05:00|308.8|308.4|308.6|308.3|308.8|308.4|308.6|308.3|2801
1740129000000|2025-02-21 09:10:00|308.5|308.2|310|309.6|310|309.6|308.5|308.1|6721
1740129300000|2025-02-21 09:15:00|||||||||107
1740129600000|2025-02-21 09:20:00|309.8|309.5|311.5|311.2|311.6|311.2|309.8|309.5|9074
1740129900000|2025-02-21 09:25:00|312|311.3|311.6|311.2|312.1|311.4|311.6|311.2|8177
1740130200000|2025-02-21 09:30:00|311.3|311.1|312.1|311.8|312.2|311.8|311.3|311.1|5781
1740130500000|2025-02-21 09:35:00|312.5|311.7|312.6|312.2|312.6|312.2|312.5|311.7|2646
1740130800000|2025-02-21 09:40:00|312.3|311.9|311.6|311.2|312.3|311.9|311.6|311.2|5346
1740131100000|2025-02-21 09:45:00|312|311.4|312.6|312.1|312.6|312.1|312|311.4|1176
1740131400000|2025-02-21 09:50:00|312.8|312.2|314.3|313.7|314.4|313.7|312.8|312.2|8631
1740131700000|2025-02-21 09:55:00|313.9|313.8|314.1|313.7|314.1|313.8|313.8|313.4|4211
1740132000000|2025-02-21 10:00:00|313.8|313.5|313.9|313.6|314.6|314.2|313.8|313.5|48018
1740132300000|2025-02-21 10:05:00|314.1|313.9|313.9|313.6|314.5|314.1|313.6|313.4|28688
1740132600000|2025-02-21 10:10:00|314|313.5|313.7|313.4|314|313.5|313.7|313.4|4299
1740132900000|2025-02-21 10:15:00|313.5|313.3|312.3|311.7|313.5|313.3|312.3|311.6|3536
1740133200000|2025-02-21 10:20:00|311.9|311.5|312.1|311.7|312.1|311.8|311.9|311.5|2307
1740133500000|2025-02-21 10:25:00|312.3|311.9|313.2|312.9|313.2|312.9|312.3|311.9|1277
1740133800000|2025-02-21 10:30:00|313|312.7|313.4|313.1|313.4|313.1|312.9|312.5|1519
1740134100000|2025-02-21 10:35:00|313.5|313.4|313.8|313.5|313.8|313.6|313.5|313.4|2353
1740134400000|2025-02-21 10:40:00|||||||||7974
1740134700000|2025-02-21 10:45:00|313.7|313.3|312.8|312.5|313.7|313.3|312.8|312.5|4228
1740135000000|2025-02-21 10:50:00|312.9|312.6|313.5|313.2|313.6|313.5|312.9|312.6|3892
1740135300000|2025-02-21 10:55:00|313.4|313.3|313.6|313.4|313.7|313.4|313.3|313|2918
1740135600000|2025-02-21 11:00:00|313.9|313.6|312.9|312.7|313.9|313.6|312.9|312.7|4380
1740135900000|2025-02-21 11:05:00|312.8|312.8|313.2|313.1|313.2|313.1|312.8|312.7|8092
1740136200000|2025-02-21 11:10:00|313.1|313|312.4|312.2|313.1|313|312.3|311.9|672
1740136500000|2025-02-21 11:15:00|312.2|311.9|311.9|311.5|312.2|312|311.9|311.5|1275
1740136800000|2025-02-21 11:20:00|312|311.6|312|311.6|312|311.8|312|311.6|2879
1740137100000|2025-02-21 11:25:00|312.1|311.8|312.5|312.3|312.6|312.5|312.1|311.8|2270
1740137400000|2025-02-21 11:30:00|312.7|312.4|312.7|312.3|312.7|312.4|312.7|312.3|2005
1740138000000|2025-02-21 11:40:00|313|312.8|312.9|312.5|313|312.8|312.7|312.3|1220
1740138300000|2025-02-21 11:45:00||312.6||312.6||312.6||312.6|637
1740138600000|2025-02-21 11:50:00|313|312.7|312.6|312.2|313.5|313.2|312.6|312.2|2570
1740138900000|2025-02-21 11:55:00|312.5|312|312.5|311.9|312.5|312.2|312.5|311.9|472
1740139200000|2025-02-21 12:00:00|312.4|312|311.5|311.2|312.4|312|311.5|311.2|2527
1740139500000|2025-02-21 12:05:00|311.1|310.7|311.1|310.9|311.1|310.9|310.7|310.3|3108
1740139800000|2025-02-21 12:10:00|311|310.7|310.9|310.7|311|310.7|310.9|310.7|3759
1740140100000|2025-02-21 12:15:00|310.8|310.5|310.7|310.3|310.8|310.5|310.7|310.3|241
1740140400000|2025-02-21 12:20:00|310.6|310.5|310.5|310.2|310.6|310.5|310.4|310.2|4129
1740140700000|2025-02-21 12:25:00|310.4|310.3|311|310.7|311|310.8|310.4|310.3|2428
1740141000000|2025-02-21 12:30:00|310.9|310.6|310.9|310.5|310.9|310.6|310.7|310.4|1745
1740141300000|2025-02-21 12:35:00|310.5|310.4|310.5|310.1|310.5|310.4|310.5|310.1|595
1740141600000|2025-02-21 12:40:00||310.2||310.1||310.2||310.1|1
1740141900000|2025-02-21 12:45:00|310.3|310|310.5|310.1|310.5|310.2|310.3|310|350
1740142200000|2025-02-21 12:50:00|310.4|310|310.6|310.3|310.7|310.5|310.4|310|1050
1740142500000|2025-02-21 12:55:00|310.7|310.4|310.8|310.5|310.8|310.6|310.7|310.4|630
1740142800000|2025-02-21 13:00:00|311.2|310.6|310.3|310|311.2|310.8|310.3|310|3845
1740143100000|2025-02-21 13:05:00|310.7|310.1|310.6|310.2|310.7|310.6|310.6|310|3011
1740143400000|2025-02-21 13:10:00|310.5|310.1|310.5|310.2|310.5|310.2|310.5|310.1|5633
1740143700000|2025-02-21 13:15:00|310.6|310.4|310.5|310.1|310.6|310.4|310.4|310.1|1200
1740144000000|2025-02-21 13:20:00|310.4|310|310.4|310.1|310.5|310.1|310.2|310|1788
1740144300000|2025-02-21 13:25:00|310.3|310|310.2|309.8|310.3|310|310|309.8|2286
1740144600000|2025-02-21 13:30:00|310.1|310|309.5|309|310.1|310|309.5|309|1092
1740144900000|2025-02-21 13:35:00|309.4||309.3||309.4||309.3||6
1740145200000|2025-02-21 13:40:00|309.4|309.1|309.4|309.1|309.4|309.1|309.4|309.1|339
1740145500000|2025-02-21 13:45:00||308.9||308.9||308.9||308.9|373
1740145800000|2025-02-21 13:50:00|309.1|308.7|309.1|308.8|309.2|309|308.8|308.3|2982
1740146100000|2025-02-21 13:55:00|309.2|308.9|309|308.7|309.2|308.9|308.6|308.3|15430
1740146400000|2025-02-21 14:00:00|309.2|308.8|309.5|309.1|309.7|309.6|309.2|308.8|1442
1740146700000|2025-02-21 14:05:00|309.7|309.4|310.1|309.7|310.1|309.8|309.7|309.4|1389
1740147000000|2025-02-21 14:10:00|309.8|309.5|309.1|308.7|309.8|309.5|309|308.6|1333
1740147300000|2025-02-21 14:15:00|309|308.6|309.5|309.1|309.5|309.1|308.8|308.4|3196
1740147600000|2025-02-21 14:20:00|309.6|309.2|309.7|309.4|309.8|309.6|309.6|309.2|280
1740147900000|2025-02-21 14:25:00|309.8|309.8|310.2|309.8|310.3|310.2|309.7|309.8|2145
1740148200000|2025-02-21 14:30:00|310.1|309.6|309.5|309.1|310.1|309.8|309.5|309|2745
1740148500000|2025-02-21 14:35:00|309.3|309|308.9|308.4|309.3|309.1|308.9|308.4|4962
1740148800000|2025-02-21 14:40:00|308.8|308.5|308.9|308.6|308.9|308.7|308.5|308.1|4572
1740149100000|2025-02-21 14:45:00|309|308.9|309.1|308.8|309.3|308.9|309|308.8|1584
1740149400000|2025-02-21 14:50:00|309|308.6|309|308.6|309|308.8|308.7|308.2|3794
1740149700000|2025-02-21 14:55:00|308.8|308.5|308.6|308.3|308.9|308.5|308.5|308.3|2727
1740150000000|2025-02-21 15:00:00|308.5|308.5|308.6|308.3|309.2|308.9|308.5|308.2|3209
1740150300000|2025-02-21 15:05:00|308.5|308.2|308|307.7|308.5|308.2|307.6|307.1|2769
1740150600000|2025-02-21 15:10:00|308.1|307.8|307.4|307|308.1|307.8|307.2|307|5204
1740150900000|2025-02-21 15:15:00|307.6|307.1|307.5|307.2|307.6|307.3|307.5|307.1|1217
1740151200000|2025-02-21 15:20:00|307.4|307|307.1|306.9|307.4|307.1|307|306.8|2610
1740151500000|2025-02-21 15:25:00|307|306.8|306.6|306.2|307|306.8|306.6|306.2|3458
1740151800000|2025-02-21 15:30:00|306.5|306.3|306.1|305.6|306.6|306.4|306.1|305.6|1763
1740152100000|2025-02-21 15:35:00|306.4|306|306.2|305.7|306.4|306|306.2|305.7|6228
1740152400000|2025-02-21 15:40:00|306.1|305.8|306.7|306.4|306.7|306.5|306|305.8|606
1740152700000|2025-02-21 15:45:00|306.6|306.3|308.2|307.6|308.2|307.9|306.6|306.3|2714
1740153000000|2025-02-21 15:50:00|308|307.9|307.8|307.6|308|307.9|307.8|307.6|2316
1740153300000|2025-02-21 15:55:00|307.7|307.7|307.7|307.4|308|307.7|307.4|307.2|5526
1740153600000|2025-02-21 16:00:00|307.8|307.5|308.3|307.8|308.4|308.1|307.6|307.3|4198
1740153900000|2025-02-21 16:05:00|308.2|307.9|308|307.7|308.3|307.9|308|307.7|4550
1740154200000|2025-02-21 16:10:00|307.7|307.3|307.9|307.7|307.9|307.7|307.6|307.3|8314
1740154500000|2025-02-21 16:15:00|307.7|307.6|310|309.8|310.1|309.9|307.7|307.6|18740
1740154800000|2025-02-21 16:20:00|310.1|309.9|309.5|309.3|310.1|309.9|309.1|309|4327
1740155100000|2025-02-21 16:25:00|309.6|309.4|309.4|308.4|309.9|309.7|309.4|308.4|16714
1740384000000|2025-02-24 08:00:00|308.8|308|308.8|308|311.9|309.7|308.8|308|13504
1740384300000|2025-02-24 08:05:00|308.6|308.1|309.5|308.6|310.3|309.5|308.6|308.1|4518
1740384600000|2025-02-24 08:10:00|309.4|308.1|307.6|306.7|309.4|308.9|307.6|306.7|2296
1740384900000|2025-02-24 08:15:00|307.2|306.5|308.1|307.7|308.1|307.8|307.1|306.5|2886
1740385200000|2025-02-24 08:20:00|308.9|307.8|308.1|307.6|308.9|308.2|308.1|307.5|3006
1740385500000|2025-02-24 08:25:00|308.5|308|308.4|308|309.4|308.8|308.4|307.9|15423
1740385800000|2025-02-24 08:30:00|308.7|308.1|308.8|308.1|309.1|308.8|308.7|308.1|1235
1740386100000|2025-02-24 08:35:00|308.9|308.2|308.6|308|308.9|308.2|308.2|307.4|1873
1740386400000|2025-02-24 08:40:00|308.9|308.6|309.4|308.6|309.5|308.9|308.9|308.4|1298
1740386700000|2025-02-24 08:45:00|308.8|308.7|308.1|307.6|308.9|308.7|308|307.4|1866
1740387000000|2025-02-24 08:50:00|308|307.5|307.6|306.9|308|307.5|307.6|306.9|120
1740387300000|2025-02-24 08:55:00|307.7|307.1|307.7|307.1|307.7|307.1|307.7|307.1|1256
1740387600000|2025-02-24 09:00:00|307|307.2|307.1|306.8|307.2|307.4|306.9|306.5|104336
1740387900000|2025-02-24 09:05:00|307.3|307|308|307.6|308.1|307.6|307.2|307|5974
1740388200000|2025-02-24 09:10:00|308.1|308.1|308.7|308.1|308.7|308.1|308.1|308.1|4145
1740388500000|2025-02-24 09:15:00|308.8|308.2|309|308.7|309.2|308.8|308.8|308.2|4646
1740388800000|2025-02-24 09:20:00|308.9|308.8|309.4|309|309.8|309.2|308.9|308.8|1960
1740389100000|2025-02-24 09:25:00|309.1|308.9|310.6|310|310.7|310|309.1|308.9|10790
1740389400000|2025-02-24 09:30:00|310.2|309.7|309.7|309.4|310.3|309.7|309.7|309.3|3075
1740389700000|2025-02-24 09:35:00|309.5|309.1|309.5|308.8|309.5|309.1|309.5|308.8|1206
1740390000000|2025-02-24 09:40:00|309.4|308.9|309.1|308.7|309.5|309|309.1|308.7|2569
1740390300000|2025-02-24 09:45:00|309|308.6|308.5|308.1|309|308.6|308.4|308|1298
1740390600000|2025-02-24 09:50:00|308.2|307.9|308.8|308.5|308.9|308.5|308|307.5|4375
1740390900000|2025-02-24 09:55:00|308.7|308.4|308.8|308.3|308.8|308.4|308.7|308.2|895
1740391200000|2025-02-24 10:00:00|309|308.4|308.7|308.4|309|308.6|308.7|308.2|4564
1740391500000|2025-02-24 10:05:00|308.6|308.3|308.2|307.8|309.1|308.9|308.2|307.8|7807
1740391800000|2025-02-24 10:10:00|307.7|307.3|308.6|308.1|308.6|308.1|307.6|307.2|10074
1740392100000|2025-02-24 10:15:00|309.1|308|309.2|308.8|309.2|308.8|309.1|307.9|4135
1740392400000|2025-02-24 10:20:00|309.5|309.1|309.7|309.2|309.8|309.4|309.4|308.8|1603
1740392700000|2025-02-24 10:25:00|309.8|309.3|310.2|309.8|310.2|309.8|309.8|309.1|2004
1740393000000|2025-02-24 10:30:00|310.3|310|310.8|310.2|310.9|310.3|310.3|309.9|8267
1740393300000|2025-02-24 10:35:00|310.9|310.1|310.7|310.2|310.9|310.3|310.7|310.1|1431
1740393600000|2025-02-24 10:40:00|311.3|310.3|310.7|310.1|311.3|310.8|310.7|310.1|312
1740393900000|2025-02-24 10:45:00|310.5|310|309.6|309.3|310.5|310.1|309.6|309.2|4305
1740394200000|2025-02-24 10:50:00|309.4|309.2|309.2|308.8|309.4|309.2|309|308.7|1469
1740394500000|2025-02-24 10:55:00|309.1|308.7|308.2|307.8|309.1|308.7|308.2|307.8|4740
1740394800000|2025-02-24 11:00:00|308.4|307.9|307.8|307.5|308.4|308.1|307.7|307.3|4941
1740395100000|2025-02-24 11:05:00|308.1|307.8|307.9|307.5|308.1|307.8|307.9|307.5|3155
1740395400000|2025-02-24 11:10:00|307.8|307.3|307.2|307|307.8|307.3|307.1|306.9|3795
1740395700000|2025-02-24 11:15:00|307.3|307.1|306.3|305.8|307.3|307.1|306.2|305.6|2020
1740396000000|2025-02-24 11:20:00||305.7||305.7||305.7||305.7|4036
1740396300000|2025-02-24 11:25:00|306.2|305.8|307.1|306.6|307.1|306.6|306.2|305.7|3256
1740396600000|2025-02-24 11:30:00|307.2|306.7|306.8|306.4|307.2|306.7|306.4|306|5306
1740396900000|2025-02-24 11:35:00|307.1|306.7|306.8|306.1|307.1|306.7|306.8|306.1|2379
1740397200000|2025-02-24 11:40:00|306.7|306.2|306.8|306.3|307|306.4|306.6|306.1|4021
1740397500000|2025-02-24 11:45:00|306.7|306.5|306.6|306.3|306.7|306.5|306.6|306.2|1620
1740397800000|2025-02-24 11:50:00|||||||||100
1740398100000|2025-02-24 11:55:00|306.4|305.9|307.1|306.5|307.1|306.5|306.4|305.9|3607
1740398400000|2025-02-24 12:00:00|307.2|305.9|305.9|305.7|307.2|305.9|305.9|305.7|20426
1740398700000|2025-02-24 12:05:00|305.8|305.4|305.3|304.9|305.8|305.5|305.3|304.9|4870
1740399000000|2025-02-24 12:10:00|305.2|304.8|304.1|303.9|305.2|304.8|303.8|303.4|5233
1740399300000|2025-02-24 12:15:00|303.9|303.4|304.1|303.7|304.5|304.1|303.9|303.4|2936
1740399600000|2025-02-24 12:20:00|304|303.6|303.7|303.3|304.2|303.8|303.5|303.2|7927
1740399900000|2025-02-24 12:25:00|303.8|303.5|304.2|303.6|304.2|303.8|303.8|303.5|11228
1740400200000|2025-02-24 12:30:00|304.1|303.3|303.6|303|304.2|303.3|303.1|302.8|3946
1740400500000|2025-02-24 12:35:00|303.5|302.8|303.7|303.5|303.8|303.5|303.2|302.8|52399
1740400800000|2025-02-24 12:40:00|303.8|303.2|303.4|303|303.8|303.3|303.3|302.7|628
1740401100000|2025-02-24 12:45:00|303.7|303.3|303.1|302.9|303.8|303.3|303|302.9|1054
1740401400000|2025-02-24 12:50:00|303.2|303|302.7|302.4|303.5|303.2|302.6|302.2|2260
1740401700000|2025-02-24 12:55:00|302.4|302.1|302.4|302.2|302.6|302.4|302.3|301.9|5635
1740402000000|2025-02-24 13:00:00|302.6|302.3|303|302.8|303.1|302.8|302.4|302|8138
1740402300000|2025-02-24 13:05:00|303.1|302.9|303.6|303.2|303.6|303.2|302.7|302.4|9774
1740402600000|2025-02-24 13:10:00|303.7|303.1|303.9|303.6|303.9|303.7|303|302.6|3736
1740402900000|2025-02-24 13:15:00|304|303.7|304|303.7|304|303.7|304|303.7|1059
1740403200000|2025-02-24 13:20:00|304.1|303.8|304.9|304.5|304.9|304.5|304.1|303.8|482
1740403500000|2025-02-24 13:25:00|304.8|304.6|304.8|304.4|304.9|304.6|304.8|304.4|1553
1740403800000|2025-02-24 13:30:00|304.4|304|304.5|304.2|304.5|304.2|304.1|303.7|4581
1740404100000|2025-02-24 13:35:00|304.6|304.3|304.9|304.6|304.9|304.7|304.6|304.3|3811
1740404400000|2025-02-24 13:40:00|305|304.7|305.1|304.7|305.2|304.9|305|304.6|2474
1740404700000|2025-02-24 13:45:00|305|304.8|304.2|303.9|305|304.8|304|303.7|8882
1740405000000|2025-02-24 13:50:00|304.3|304|304.8|304.3|304.8|304.4|304.3|304|134
1740405300000|2025-02-24 13:55:00|305|304.4|305.5|305.1|305.7|305.1|305|304.4|81014
1740405600000|2025-02-24 14:00:00|305.8|305.2|307.7|307.4|308.3|307.9|305.8|305.2|3997
1740405900000|2025-02-24 14:05:00|307.6|307.2|307.1|306.6|307.6|307.2|306.9|306.6|1729
1740406200000|2025-02-24 14:10:00|306.9|306.2|306.5|306.1|306.9|306.4|306.4|305.9|1783
1740406500000|2025-02-24 14:15:00|306.4|306|306.6|306.3|306.8|306.5|306.4|306|22821
1740406800000|2025-02-24 14:20:00|306.5|306.2|307|306.6|307.2|306.9|306.5|306.1|1669
1740407100000|2025-02-24 14:25:00|306.9|306.7|306.7|306.4|306.9|306.7|306.6|306.1|853
1740407400000|2025-02-24 14:30:00|306.8|306.5|306.2|305.7|306.8|306.5|306.2|305.6|1023
1740407700000|2025-02-24 14:35:00|306.1|305.4|305.1|304.6|306.1|305.4|305.1|304.5|6134
1740408000000|2025-02-24 14:40:00|305.2|304.7|306.1|305.8|306.1|305.9|305.2|304.7|10589
1740408300000|2025-02-24 14:45:00|306.3|306.1|307.7|307.5|307.7|307.5|306.3|306.1|2104
1740408600000|2025-02-24 14:50:00|307.9|307.6|307.8|307.5|308|307.7|307.4|307.2|3456
1740408900000|2025-02-24 14:55:00|307.7|307.4|307.2|307.1|307.8|307.5|307.2|307.1|8879
1740409200000|2025-02-24 15:00:00|307.3|307|307|306.7|307.3|307.1|306.4|306|5623
1740409500000|2025-02-24 15:05:00|306.9|306.8|306.8|306.7|306.9|306.8|306.1|305.8|8015
1740409800000|2025-02-24 15:10:00|306.9|306.6|307.1|307|307.5|307.3|306.9|306.6|1090
1740410100000|2025-02-24 15:15:00|307.3|306.9|307.4|307.2|307.4|307.2|307|306.8|4290
1740410400000|2025-02-24 15:20:00|307.5|307.3|307.5|307.3|307.7|307.6|307.5|307.3|5538
1740410700000|2025-02-24 15:25:00|307.3|307.1|307.1|307|307.8|307.6|307.1|306.8|1289
1740411000000|2025-02-24 15:30:00|307.2|307.1|307.4|307.1|307.7|307.4|307.2|307.1|1195
1740411300000|2025-02-24 15:35:00|307.7|307.5|307.7|307.5|307.8|307.5|307.7|307.5|1707
1740411600000|2025-02-24 15:40:00|307.4|307.1|307.6|307.3|307.7|307.5|307.3|307.1|1312
1740411900000|2025-02-24 15:45:00|307.7|307.2|308|307.7|308|307.8|307.2|306.9|4694
1740412200000|2025-02-24 15:50:00|308.3|308|308|307.9|308.4|308|308|307.9|51284
1740412500000|2025-02-24 15:55:00|307.9|307.7|308.2|308|308.2|308|307.9|307.7|3801
1740412800000|2025-02-24 16:00:00|308.1|308.1|308.3|308.1|308.3|308.1|308.1|307.9|4031
1740413100000|2025-02-24 16:05:00|308.5|308.3|309|308.8|309.5|309.2|308.5|308.3|27799
1740413400000|2025-02-24 16:10:00|308.9|308.7|309.2|309|309.5|309.3|308.9|308.7|7737
1740413700000|2025-02-24 16:15:00|309.1|308.7|309|308.8|309.1|308.8|308.8|308.6|2433
1740414000000|2025-02-24 16:20:00|308.9|309.3|309.4|309.2|309.6|309.4|308.9|309.2|43671
1740414300000|2025-02-24 16:25:00|309.8|309.7|309.6|308.4|310.5|310.3|309.6|308.4|35932
1740470400000|2025-02-25 08:00:00|315.5|305.2|310.4|309.3|315.5|309.4|310.4|305.2|8045
1740470700000|2025-02-25 08:05:00|311.6|309.4|313.3|312.2|313.3|312.2|311.4|309.3|9810
1740471000000|2025-02-25 08:10:00|313.2|312.3|312.7|311.6|313.2|312.5|312.7|311.6|3728
1740471300000|2025-02-25 08:15:00|312.6|312.1|312.2|311.2|312.8|312.1|311.8|310.5|7538
1740471600000|2025-02-25 08:20:00|312.3|311.8|312|311|312.4|311.8|311.8|310.5|2697
1740471900000|2025-02-25 08:25:00|311.9||311.9||311.9||311.9||37
1740472200000|2025-02-25 08:30:00|312.2|311.1|314.7|314.2|315.9|314.9|312.2|311.1|15676
1740472500000|2025-02-25 08:35:00|316.3|315.7|316.1|315.2|316.8|316|315.9|315.1|42801
1740472800000|2025-02-25 08:40:00|314.8|313.8|313.7|313|314.8|313.8|313.7|313|52917
1740473100000|2025-02-25 08:45:00|313|312.4|312.1|311.3|313|312.4|312.1|311.3|1380
1740473400000|2025-02-25 08:50:00|311.9|311.5|312.2|311.8|312.2|311.8|311.1|310.3|6303
1740473700000|2025-02-25 08:55:00|313.1|311.9|312.5|311.7|313.4|312.7|311.7|311.2|3568
1740474000000|2025-02-25 09:00:00||311.8||311.9||311.9||311.8|140
1740474300000|2025-02-25 09:05:00|312.8|312.1|312.9|312.3|313|312.3|312.8|312.1|994
1740474600000|2025-02-25 09:10:00|312.3|311.9|313.9|313.1|314|313.1|312|311.7|35676
1740474900000|2025-02-25 09:15:00|314.5|313.2|314.9|314.3|314.9|314.3|314.4|313.2|1669
1740475200000|2025-02-25 09:20:00|314.8|314.1|315.5|314.7|315.5|314.7|314.6|313.8|1170
1740475500000|2025-02-25 09:25:00||314.8||314.9||314.9||314.8|786
1740475800000|2025-02-25 09:30:00|315.4|315.4|317.6|316.9|317.6|316.9|315.4|315.4|19745
1740476100000|2025-02-25 09:35:00|317.3|316.8|319|318.7|319.4|318.8|317.3|316.8|76380
1740476400000|2025-02-25 09:40:00|318.9|318.8|317.7|317.1|319.2|318.9|317.6|317|12499
1740476700000|2025-02-25 09:45:00|317.6|317.2|316.8|315.9|317.6|317.3|316.8|315.9|464
1740477000000|2025-02-25 09:50:00|317|316|317.5|317|317.9|317.3|317|315.9|3108
1740477300000|2025-02-25 09:55:00|317.9|317.2|317.8|317.2|317.9|317.5|317.4|316.9|3319
1740477600000|2025-02-25 10:00:00|318.5|317.5|317.8|317.3|318.5|317.7|317.8|317.2|1724
1740477900000|2025-02-25 10:05:00|317.7|316.6|317|316.3|317.7|316.6|317|316.3|9824
1740478200000|2025-02-25 10:10:00|317.5|316.8|317.6|317.1|317.6|317.1|317.4|316.8|194
1740478500000|2025-02-25 10:15:00|317.5|317|318.9|318.2|318.9|318.2|317.5|317|2598
1740478800000|2025-02-25 10:20:00|318.8|318.3|318.9|318.3|318.9|318.7|318.7|318.1|1224
1740479100000|2025-02-25 10:25:00|318.8|318.2|318.3|317.7|318.8|318.2|318.3|317.7|2014
1740479400000|2025-02-25 10:30:00|318|317.5|317.7|317|318|317.5|317.7|317|381
1740479700000|2025-02-25 10:35:00|317.6|316.8|317.2|316.6|317.6|316.8|317.2|316.6|8423
1740480000000|2025-02-25 10:40:00|317.4|316.8|316.9|316|318.1|317.6|316.9|316|3008
1740480300000|2025-02-25 10:45:00|316.8|316.1|316.1|315.4|316.8|316.2|315.9|315.4|5091
1740480600000|2025-02-25 10:50:00|316.3|315.8|315.9|315.2|316.3|315.8|315.5|315.1|2665
1740480900000|2025-02-25 10:55:00|315.8|315.1|316|315.5|316|315.5|315.6|315.1|856
1740481200000|2025-02-25 11:00:00|316.3|315.8|317.4|316.8|317.6|316.8|316.3|315.8|3382
1740481500000|2025-02-25 11:05:00|317.1|316.7|317|316.2|317.1|316.7|316.3|315.8|7081
1740481800000|2025-02-25 11:10:00|316.9|316.1|316.9|316.1|316.9|316.1|316.9|316.1|4002
1740482100000|2025-02-25 11:15:00|316.5|316|316.9|316.2|317|316.3|316.4|316|513
1740482400000|2025-02-25 11:20:00|316.8|316.3|316.8|316.3|316.8|316.3|316.8|316.3|1026
1740482700000|2025-02-25 11:25:00|316.7|316.4|317.6|316.8|317.8|317.3|316.2|315.7|1604
1740483000000|2025-02-25 11:30:00|318|317.3|317.9|317.3|318|317.3|317.9|317.3|641
1740483300000|2025-02-25 11:35:00|318|317.6|318.5|318.1|318.6|318.2|318|317.6|4657
1740483600000|2025-02-25 11:40:00|318.1|317.4|318.1|317.6|318.8|318.1|317.9|317.4|9153
1740483900000|2025-02-25 11:45:00|318.3|317.7|318.7|318.2|318.7|318.3|318.1|317.7|300
1740484200000|2025-02-25 11:50:00|318.6|317.8|318.4|317.8|318.6|317.9|318.1|317.6|12138
1740484500000|2025-02-25 11:55:00|318.7|317.9|318.6|318|318.7|318|318.5|317.8|1305
1740484800000|2025-02-25 12:00:00|318.5|317.9|318.2|317.8|319.2|318.8|318.1|317.7|6028
1740485100000|2025-02-25 12:05:00||317.7||317.7||317.7||317.6|88
1740485400000|2025-02-25 12:10:00|318.8|318.2|318.8|318.2|319.1|318.5|318.4|318.1|5435
1740485700000|2025-02-25 12:15:00|318.7|318.3|318.8|318.5|319.6|319.1|318.7|318.3|2936
1740486000000|2025-02-25 12:20:00|318.6|318.3|318.6|318.3|318.8|318.4|318.4|318|3529
1740486300000|2025-02-25 12:25:00|318.8|318.2|318.7|318.2|319|318.7|318.6|318.2|3829
1740486600000|2025-02-25 12:30:00|318.6|318.3|318.7|318.4|318.7|318.5|318.6|318.2|1195
1740486900000|2025-02-25 12:35:00|319|318.5|319.5|319.2|320.6|320.2|319|318.5|6486
1740487200000|2025-02-25 12:40:00|319.8|319.5|320|319.7|320.5|320.1|319.8|319.4|16913
1740487500000|2025-02-25 12:45:00|320.5|319.9|320.7|320.2|320.7|320.2|320.5|319.9|3886
1740487800000|2025-02-25 12:50:00|320.6|319.7|320.4|320|320.6|320.2|320.1|319.7|4217
1740488100000|2025-02-25 12:55:00|320|319.8|320.7|320.4|320.8|320.4|320|319.8|40079
1740488400000|2025-02-25 13:00:00|320.6|320.2|320.2|319.7|320.6|320.2|319.8|319.5|5050
1740488700000|2025-02-25 13:05:00|320.1|319.6|320.4|320|320.4|320|319.6|319.2|20843
1740489000000|2025-02-25 13:10:00|320.3|319.8|320.5|320.1|320.9|320.5|319.9|319.7|9751
1740489300000|2025-02-25 13:15:00|320.6|319.9|320.4|319.9|320.6|320|319.9|319.6|1644
1740489600000|2025-02-25 13:20:00|320.7|320.4|320.3|319.9|320.9|320.5|320.2|319.9|30800
1740489900000|2025-02-25 13:25:00|320.2|320.2|320.9|320.5|320.9|320.5|320.2|320.1|6890
1740490200000|2025-02-25 13:30:00|320.8|320.4|320.1|319.8|320.8|320.4|320.1|319.8|811
1740490500000|2025-02-25 13:35:00|320.6|319.9|321|320.7|321|320.7|320.6|319.9|4882
1740490800000|2025-02-25 13:40:00|321.1|320.6|321.2|320.8|321.2|320.9|321.1|320.6|7761
1740491100000|2025-02-25 13:45:00|321|320.6|320.9|320.6|321|320.6|320.9|320.6|3356
1740491400000|2025-02-25 13:50:00|320.8|320.5|320.8|320.3|320.8|320.5|320.6|320.3|2708
1740491700000|2025-02-25 13:55:00|321.2|320.4|321.4|321|321.4|321|321.1|320.4|2948
1740492000000|2025-02-25 14:00:00|321.1|320.9|321.3|321|321.3|321|321.1|320.8|10386
1740492300000|2025-02-25 14:05:00|322.2|321.1|323.2|322.8|324.3|323.9|322.2|320.9|136155
1740492600000|2025-02-25 14:10:00|323.1|322.6|324.2|323.8|324.3|323.8|322.8|322.6|11381
1740492900000|2025-02-25 14:15:00|324.8|323.9|324.4|323.9|324.8|324.6|324.3|323.8|6516
1740493200000|2025-02-25 14:20:00|324.3|323.5|323.8|323.5|324.9|324.7|323.8|323.3|54598
1740493500000|2025-02-25 14:25:00|323.6|323.4|323.9|323.5|324|323.6|323.6|323.4|5011
1740493800000|2025-02-25 14:30:00|323.8|323.4|323.6|323.1|323.9|323.4|322.3|322.2|14688
1740494100000|2025-02-25 14:35:00|323.5|323.2|323.2|322.8|323.5|323.5|323.2|322.8|2203
1740494400000|2025-02-25 14:40:00|323.5|322.9|322.8|322.2|324|323.8|322.8|322.2|23074
1740494700000|2025-02-25 14:45:00|322.7|322|322.9|322.6|323.1|322.8|322.3|321.8|1965
1740495000000|2025-02-25 14:50:00|322.5|322.1|323.4|322.9|323.5|322.9|322.5|322.1|10805
1740495300000|2025-02-25 14:55:00|323.1|322.7|322.4|321.6|323.1|322.7|322.4|321.6|27771
1740495600000|2025-02-25 15:00:00|322.5|322.2|322|321.6|322.7|322.2|322|321.6|7875
1740495900000|2025-02-25 15:05:00|322.1|321.8|322.2|322|322.9|322.5|322.1|321.7|11451
1740496200000|2025-02-25 15:10:00|322.3|322.1|321.9|321.6|322.5|322.1|321.9|321.6|6790
1740496500000|2025-02-25 15:15:00|322|321.7|322.6|322.3|322.6|322.3|321.3|321.1|26886
1740496800000|2025-02-25 15:20:00|322.8|322.2|322.6|322.3|323|322.6|322.6|322.2|8921
1740497100000|2025-02-25 15:25:00|322.7|322.4|322.6|322.3|322.7|322.5|322.3|322.2|4807
1740497400000|2025-02-25 15:30:00|322.7|322.5|322.7|322.2|322.9|322.7|322.4|322.2|9188
1740497700000|2025-02-25 15:35:00|322.9|322.5|323.6|323.2|323.6|323.2|322.3|322.2|9155
1740498000000|2025-02-25 15:40:00|323.5|323.1|323.7|323.3|323.8|323.4|323.3|323.1|34169
1740498300000|2025-02-25 15:45:00|323.8|323.5|323.9|323.6|323.9|323.6|323.3|323.1|12368
1740498600000|2025-02-25 15:50:00|323.8|323.7|324.8|324.4|324.8|324.4|323.8|323.7|71703
1740498900000|2025-02-25 15:55:00|325|324.5|324|323.6|325.2|325.1|324|323.6|18740
1740499200000|2025-02-25 16:00:00|323.9|323.5|323.6|323.2|324.6|324.2|323.6|323.2|12107
1740499500000|2025-02-25 16:05:00|323.5|323|323.3|323.1|323.5|323.1|322.9|322.6|4644
1740499800000|2025-02-25 16:10:00|323.1|322.9|323.3|323|323.4|323|322.6|322.3|1261
1740500100000|2025-02-25 16:15:00|323.4|323.1|323.2|322.9|323.4|323.1|323.2|322.9|299
1740500400000|2025-02-25 16:20:00|323.4|323|324.4|324.1|324.4|324.2|323.3|323|2207
1740500700000|2025-02-25 16:25:00|324.6|324.2|324.6|324.3|325.1|324.7|324.5|324.2|1109
1740556800000|2025-02-26 08:00:00|324.9|320.1|325.9|324.4|327.8|324.7|324.2|320.1|18774
1740557100000|2025-02-26 08:05:00|326|324.5|327.6|327|329.1|328.2|326|324.5|19513
1740557400000|2025-02-26 08:10:00|327.7|327.2|328.3|327.9|328.9|328.4|327.7|327.2|10973
1740557700000|2025-02-26 08:15:00|328.2|327.5|330.4|329.8|330.4|329.9|328|327.5|28233
1740558000000|2025-02-26 08:20:00|330.8|329.9|330.5|330|330.8|330.2|329.9|329.5|19830
1740558300000|2025-02-26 08:25:00|330.4|329.9|330.8|330.1|331.2|330.6|330|329.5|71982
1740558600000|2025-02-26 08:30:00|330.7|330|332.1|331.7|332.2|331.7|330.6|329.9|22514
1740558900000|2025-02-26 08:35:00|331.8|331.4|333.9|333.2|333.9|333.3|331.8|331.4|42205
1740559200000|2025-02-26 08:40:00|333.8|333.5|333.9|333.3|334.1|333.5|333|332.5|44072
1740559500000|2025-02-26 08:45:00|333.8|333.2|333.2|332.8|333.8|333.3|332.4|331.9|20719
1740559800000|2025-02-26 08:50:00|333.7|333.1|332.6|332.1|333.7|333.1|332.6|332.1|9075
1740560100000|2025-02-26 08:55:00|332.2|331.7|332.7|332.2|332.9|332.2|331.6|331.2|3780
1740560400000|2025-02-26 09:00:00|332.2|332|331.7|331.2|332.8|332|331|330.6|20421
1740560700000|2025-02-26 09:05:00|331.4|331.1|330.7|330.4|331.4|331.1|330.5|329.7|16851
1740561000000|2025-02-26 09:10:00|330.6|330.5|330.4|329.9|330.8|330.5|330.4|329.9|12469
1740561300000|2025-02-26 09:15:00|330.5|330.5|330.3|330.1|331.1|330.7|330.1|330|42149
1740561600000|2025-02-26 09:20:00|330.2|330.2|332.4|331.9|332.4|331.9|329.8|329.5|100863
1740561900000|2025-02-26 09:25:00|332.3|331.8|332.4|331.9|332.4|332.3|332.3|331.8|5176
1740562200000|2025-02-26 09:30:00|332|331.6|332.1|331.7|332.4|331.9|332|331.6|21854
1740562500000|2025-02-26 09:35:00|332.2|331.8|333.2|332.8|333.2|332.9|332.1|331.8|8394
1740562800000|2025-02-26 09:40:00|333.4|333|333.5|333|334.8|334.5|333.4|333|37537
1740563100000|2025-02-26 09:45:00|||||||||2560
1740563400000|2025-02-26 09:50:00|333.2|333.1|333.3|333|333.5|333.1|333|332.7|9243
1740563700000|2025-02-26 09:55:00|333.5|333.2|332.5|332.1|333.5|333.2|332.1|331.6|57658
1740564000000|2025-02-26 10:00:00|332.4|332|332.4|332.1|332.5|332.3|331.9|331.7|32838
1740564300000|2025-02-26 10:05:00|332.7|332|332.8|332.5|333.7|333.2|332.7|332|58141
1740564600000|2025-02-26 10:10:00|332.7|332.3|331.4|331|332.8|332.5|330.7|330.5|168297
1740564900000|2025-02-26 10:15:00|331.3|330.6|330.9|330.6|331.3|330.9|330.7|330.6|16646
1740565200000|2025-02-26 10:20:00|330.8|330.8|331.1|330.8|331.1|330.8|330.8|330.8|890
1740565500000|2025-02-26 10:25:00|331|330.7|329.7|329.3|331|330.7|329.7|329.1|2874
1740565800000|2025-02-26 10:30:00|329.6|329.2|330.7|330.4|330.9|330.4|329.6|329.2|17831
1740566100000|2025-02-26 10:35:00|330.6|330.2|331|330.8|331.5|331.1|330.6|330.2|5397
1740566400000|2025-02-26 10:40:00|330.8|330.7|331.2|330.7|331.2|330.9|330.8|330.5|6521
1740566700000|2025-02-26 10:45:00|331.1|331|331.1|330.8|331.5|331.1|331.1|330.7|17181
1740567000000|2025-02-26 10:50:00|331.2|330.9|332.3|331.9|332.4|331.9|331.2|330.8|4337
1740567300000|2025-02-26 10:55:00|332.5|332.1|332.6|332.2|332.8|332.4|332.5|332.1|2261
1740567600000|2025-02-26 11:00:00|333.1|332.5|333|332.7|333.2|332.9|333|332.5|25320
1740567900000|2025-02-26 11:05:00|333.1|332.8|333.7|333.3|333.9|333.5|333.1|332.8|15727
1740568200000|2025-02-26 11:10:00|333.6|333|332.8|332.6|333.6|333.3|332.3|331.9|26933
1740568500000|2025-02-26 11:15:00|332.5|332.3|332.6|332.3|332.8|332.4|332.4|332.1|44009
1740568800000|2025-02-26 11:20:00|332.8|332.4|332.9|332.7|333|332.8|332.8|332.4|4973
1740569100000|2025-02-26 11:25:00|333|332.8|333.4|333.2|333.6|333.4|332.7|332.6|4622
1740569400000|2025-02-26 11:30:00|333.8|333.4|333.5|333.2|334|333.6|333.5|333.2|2266
1740569700000|2025-02-26 11:35:00|333.6|333.3|333.8|333.5|333.8|333.5|333.6|333.2|2738
1740570000000|2025-02-26 11:40:00|333.7|333.4|333.1|333|333.7|333.4|333.1|333|5715
1740570300000|2025-02-26 11:45:00|333.2|332.9|333.3|333|333.3|333.1|333.2|332.9|2007
1740570600000|2025-02-26 11:50:00|333.5|333.2|333.7|333.3|333.7|333.4|333.5|333.2|9143
1740570900000|2025-02-26 11:55:00|333.8|333.5|334.1|333.8|334.1|333.8|333.8|333.5|22959
1740571200000|2025-02-26 12:00:00|334.2|333.7|333.8|333.5|334.5|334.1|333.7|333.4|8420
1740571500000|2025-02-26 12:05:00|333.4|333|333.1|332.7|333.7|333.3|332.8|332.7|35278
1740571800000|2025-02-26 12:10:00|333.2|332.9|333.6|333.2|333.7|333.4|333.1|332.9|4244
1740572100000|2025-02-26 12:15:00|333.5||333.5||333.5||333.5||3265
1740572400000|2025-02-26 12:20:00|333.4|333.4|333.6|333.3|333.6|333.4|333.3|333.2|4813
1740572700000|2025-02-26 12:25:00|333.7|333.4|333.8|333.4|333.8|333.5|333.7|333.3|4316
1740573000000|2025-02-26 12:30:00|334|333.6|333.9|333.6|334|333.7|333.9|333.5|8592
1740573300000|2025-02-26 12:35:00|333.3|333.1|333.1|332.9|333.3|333.1|333|332.9|5496
1740573600000|2025-02-26 12:40:00|333.4|333.2|333.6|333.4|333.7|333.5|333.4|333.2|4959
1740573900000|2025-02-26 12:45:00|333.9|333.3|334.2|334|334.2|334|333.9|333.3|2285
1740574200000|2025-02-26 12:50:00|334.1|333.9|334|333.7|334.1|333.9|333.8|333.7|17974
1740574500000|2025-02-26 12:55:00|333.9|333.8|334.1|333.7|334.1|333.8|333.9|333.7|2133
1740574800000|2025-02-26 13:00:00|333.6|333.4|332.6|332.3|333.6|333.4|332.5|332.3|3726
1740575100000|2025-02-26 13:05:00|332.9|332.5|333|332.5|333.3|333|332.9|332.5|1876
1740575700000|2025-02-26 13:15:00||332.6||332.6||332.7||332.5|1273
1740576000000|2025-02-26 13:20:00|332.6|332.7|331.8|331.6|332.6|332.7|331.7|331.6|5746
1740576300000|2025-02-26 13:25:00|331.2|331.7|331.1|330.6|331.2|331.7|330.8|330.5|14906
1740576600000|2025-02-26 13:30:00|330.7|330.5|332.3|331.9|332.4|331.9|330.7|330.5|3331
1740576900000|2025-02-26 13:35:00|332.4|332|333.7|333.4|333.7|333.4|332.4|332|4952
1740577200000|2025-02-26 13:40:00|333.9|333.5|335|334.7|335.2|335|333.6|333.3|10461
1740577500000|2025-02-26 13:45:00|335.3|335.1|334.4|334.2|336|335.5|334.4|334.2|6890
1740577800000|2025-02-26 13:50:00|334.3|334|333.9|333.5|334.5|334.1|333.9|333.5|12638
1740578100000|2025-02-26 13:55:00|333.4|333.6|333.7|333.4|334|333.6|332.9|332.8|25880
1740578400000|2025-02-26 14:00:00|333.6|333.5|333.4|333|333.7|333.5|332.8|332.4|10668
1740578700000|2025-02-26 14:05:00|333.5|333.1|333.5|333.1|333.5|333.1|333.5|333|809
1740579000000|2025-02-26 14:10:00|333.6|333.3|334.2|333.9|334.2|333.9|333.6|333.3|6998
1740579300000|2025-02-26 14:15:00|334.4|334|334.8|334.5|334.9|334.6|334.2|334|10362
1740579600000|2025-02-26 14:20:00|334.7|334.6|335.3|335.1|335.6|335.2|334.7|334.4|33274
1740579900000|2025-02-26 14:25:00|335.4|335|335.2|334.9|335.5|335.2|335|334.7|11490
1740580200000|2025-02-26 14:30:00|335.3|335|335.6|335.4|335.8|335.6|335.3|335|16519
1740580500000|2025-02-26 14:35:00|335.7|335.6|336.5|336.3|337|336.6|335.6|335.3|26343
1740580800000|2025-02-26 14:40:00|336.4|336.2|336.4|336|337|336.7|336.3|335.9|19494
1740581100000|2025-02-26 14:45:00|336.6|336.1|336.6|336.3|336.7|336.5|336.5|336.1|10651
1740581400000|2025-02-26 14:50:00|336.7|336.4|335.9|335.6|336.7|336.5|335.5|335.2|12401
1740581700000|2025-02-26 14:55:00|335.8|335.7|335.7|335.3|336|335.8|335.7|335.3|4896
1740582000000|2025-02-26 15:00:00|335.8|335.5|335.8|335.6|335.9|335.7|335.6|335.4|12941
1740582300000|2025-02-26 15:05:00|335.7|335.7|336|335.8|336|335.8|335.7|335.6|12021
1740582600000|2025-02-26 15:10:00|335.9|335.6|334.6|334.3|336|335.7|334.4|334.1|63074
1740582900000|2025-02-26 15:15:00|334.3|334.1|333.2|332.9|334.3|334.1|332.9|332.5|262962
1740583200000|2025-02-26 15:20:00|333.1|332.5|333.8|333.4|333.9|333.6|332.9|332.5|16712
1740583500000|2025-02-26 15:25:00|334|333.5|334|333.7|334|333.7|334|333.5|11786
1740583800000|2025-02-26 15:30:00|333.9|333.5|333.6|333.4|334.3|334.1|333.5|333.4|10935
1740584100000|2025-02-26 15:35:00|333.3|333|332.8|332.5|333.3|333|332.2|331.9|7918
1740584400000|2025-02-26 15:40:00|332.9|332.6|332.3|332|332.9|332.6|332.3|332|14095
1740584700000|2025-02-26 15:45:00|332|331.7|331.2|330.8|332|331.7|330.8|330.4|12472
1740585000000|2025-02-26 15:50:00|331.1|330.9|331.7|331.4|331.8|331.6|330.9|330.6|23287
1740585300000|2025-02-26 15:55:00|331.2|330.7|330.9|330.6|331.4|331.1|330.8|330.5|9109
1740585600000|2025-02-26 16:00:00|330.8|330.7|332|331.8|332|331.8|330.8|330.7|6123
1740585900000|2025-02-26 16:05:00|331.9|331.7|332.5|332.3|332.5|332.4|331.9|331.7|29336
1740586200000|2025-02-26 16:10:00|332.4|332.2|332.6|332.4|333.2|333|332.1|331.8|29590
1740586500000|2025-02-26 16:15:00|332.5|332.5|332.7|332.4|332.7|332.5|332|331.7|40060
1740586800000|2025-02-26 16:20:00|332.6|332.5|333.9|333.7|334|333.8|332.6|332.5|29067
1740587100000|2025-02-26 16:25:00|333.8|333.6|334.2|333.9|334.4|334.1|333.2|332.9|23778
1740643200000|2025-02-27 08:00:00|340.5|338|316.6|313.9|342.2|340.6|313.9|310|135818
1740643500000|2025-02-27 08:05:00|316.3|313.1|308.6|307.4|316.3|313.1|308.6|307.2|39579
1740643800000|2025-02-27 08:10:00|310.8|307|302.3|301.1|310.8|307|296.5|295.3|112877
1740644100000|2025-02-27 08:15:00|301.8|301.2|300|299.3|306.6|305.8|298.3|297.7|76257
1740644400000|2025-02-27 08:20:00|299.7|298.8|296.7|295.7|299.7|299|293.2|290.7|272072
1740644700000|2025-02-27 08:25:00|296.8|296.3|292|291.8|298.4|297.4|291.9|291.2|243915
1740645000000|2025-02-27 08:30:00|292.5|291.5|290.1|290|295.1|294.2|288.4|287.7|109571
1740645300000|2025-02-27 08:35:00|290.9|290.1|288.6|287.7|291.6|291|287.9|287.5|167504
1740645600000|2025-02-27 08:40:00|288.5|287.5|285.6|285.1|289.3|288.8|283.7|283.3|180972
1740645900000|2025-02-27 08:45:00|285.1|285|280.8|280.2|285.1|285|280.8|280.2|242521
1740646500000|2025-02-27 08:55:00|280.4|280|282.9|282.5|286.7|286.2|279.8|279.1|241867
1740646800000|2025-02-27 09:00:00|283.3|282.2|284.3|284.1|285.1|284.2|281.4|280.4|225987
1740647100000|2025-02-27 09:05:00|284.2|283.8|281.1|280.6|285.2|284.6|281.1|280.1|111049
1740647400000|2025-02-27 09:10:00|281|280.3|279|278.2|281.2|280.8|277.8|277.3|192038
1740647700000|2025-02-27 09:15:00|278.9|278.1|280.7|280.1|282.8|282.1|278.5|278.1|177737
1740648000000|2025-02-27 09:20:00|280.4|280.2|281.5|281.1|283.4|282.8|280.4|280.2|168434
1740648300000|2025-02-27 09:25:00|281.6|281.3|281.8|281.3|282.8|282.2|280.6|280.3|88701
1740648600000|2025-02-27 09:30:00|281.2|280.5|280.6|280.2|281.5|280.8|279.3|279|188820
1740648900000|2025-02-27 09:35:00|280.4|280.1|277|276.8|280.4|280.1|275.8|275.2|69085
1740649200000|2025-02-27 09:40:00|277.1|276.7|275.9|275.6|278.3|277.6|275.7|275.1|134180
1740649500000|2025-02-27 09:45:00|275.7|275.4|275.1|274.5|276.6|276.1|274.7|274.2|271826
1740649800000|2025-02-27 09:50:00|274.2|274|272.8|272.3|275|274.5|272|271.4|242746
1740650100000|2025-02-27 09:55:00|272.9|272.6|272.5|271.9|275|273|271.9|271.4|182227
1740650400000|2025-02-27 10:00:00|272.4|272.2|271.8|271.4|272.8|272.2|269.1|268.8|181374
1740650700000|2025-02-27 10:05:00|271.6|271.5|270.9|270.4|274.1|274|270.5|269.8|119820
1740651000000|2025-02-27 10:10:00|271|270.2|273.7|273.3|273.8|273.3|269.8|269.4|139153
1740651300000|2025-02-27 10:15:00|273.4|273.2|277.9|277.4|278|277.4|273.4|273|91998
1740651600000|2025-02-27 10:20:00|277.8|277.5|278.7|278.3|280.2|279.8|277.8|277.5|95317
1740651900000|2025-02-27 10:25:00|278.6|278.2|280.7|280.2|284|280.3|278.1|277.8|68408
1740652200000|2025-02-27 10:30:00|280.6|280.5|281.7|281.1|283.1|281.9|279.5|279.2|78310
1740652500000|2025-02-27 10:35:00|281.6|281.5|285.2|284.3|287.1|285.9|281.6|281.2|94280
1740652800000|2025-02-27 10:40:00|285|284.2|286.9|286.2|288.8|288.1|284.4|284.1|67373
1740653100000|2025-02-27 10:45:00|286.8|286.7|287.5|287|287.5|287|286.3|285.5|74157
1740653400000|2025-02-27 10:50:00|286.9|287.2|289.1|288.5|291.6|288.8|286.5|285.9|80485
1740653700000|2025-02-27 10:55:00|288.9|288.7|289.1|288.4|289.9|289.4|287.8|287.1|82561
1740654000000|2025-02-27 11:00:00|288.7|288.1|287.9|287.6|289.8|289.1|287.8|287.2|105533
1740654300000|2025-02-27 11:05:00|288|287.7|289|288.6|289.5|289|288|287.7|127667
1740654600000|2025-02-27 11:10:00|288.8|288.7|287.9|287.5|289|288.7|287.9|287.4|66097
1740654900000|2025-02-27 11:15:00|287.6|287.4|285.3|285|287.6|287.4|285.1|285|67890
1740655200000|2025-02-27 11:20:00|285.2|285.1|286.9|286.4|287.6|287.1|285.2|285.1|23327
1740655500000|2025-02-27 11:25:00|286.7|286.5|287|286.5|287|286.5|285.8|285.5|24982
1740655800000|2025-02-27 11:30:00|287.3|286.8|286.4|286|287.5|286.9|286.3|286|50473
1740656100000|2025-02-27 11:35:00|286.7|286.1|286.9|286.3|287.2|286.9|286.6|286.1|59314
1740656400000|2025-02-27 11:40:00|287.1|286.4|285.7|285.3|287.2|287.1|285.3|285|35014
1740656700000|2025-02-27 11:45:00|285.5|285|286.2|285.9|287|286.5|285.3|285|9686
1740657000000|2025-02-27 11:50:00|286.3|285.8|278.7|278.1|286.3|286|277.3|276.9|532825
1740657300000|2025-02-27 11:55:00|278.5|277.9|281.8|281.4|281.8|281.4|278.2|277.9|180927
1740657600000|2025-02-27 12:00:00|281.7|281.3|278.6|278.2|282.6|282.1|278.6|278.2|31556
1740657900000|2025-02-27 12:05:00|278.5|278.1|279.1|278.7|280.5|280|277.6|277.1|48936
1740658200000|2025-02-27 12:10:00|279|278.6|280.6|280.4|281.3|280.8|278.7|278.3|41702
1740658500000|2025-02-27 12:15:00|280.7|280.5|280.4|280.3|281.1|280.7|279.5|279.2|26913
1740658800000|2025-02-27 12:20:00|280.6|280.1|279.3|279.1|280.6|280.3|279.2|279|19251
1740659100000|2025-02-27 12:25:00|279.4|279|280.6|280.2|280.6|280.2|279.4|279|36135
1740659400000|2025-02-27 12:30:00|281.1|280.5|282.8|282.3|282.9|282.5|280.9|280.5|25104
1740659700000|2025-02-27 12:35:00|282.7|282.2|283.4|282.9|284.2|283.9|282.1|281.9|43037
1740660000000|2025-02-27 12:40:00|283.7|283|285.2|284.6|285.3|284.6|283.7|283|52521
1740660300000|2025-02-27 12:45:00|285.1|284|283.9|283.5|285.1|284.6|283.8|283.5|19673
1740660600000|2025-02-27 12:50:00|283.7|283.6|284.1|283.7|284.1|283.7|283.6|283.2|7527
1740660900000|2025-02-27 12:55:00|284|283.8|283.7|283.4|284.4|284.1|283.7|283.4|11629
1740661200000|2025-02-27 13:00:00|284|283.8|279.6|279.1|284|283.8|279.5|279|35531
1740661500000|2025-02-27 13:05:00|279.8|279.4|279.6|279.4|280.6|280.1|279.5|279.1|57149
1740661800000|2025-02-27 13:10:00|280|279.5|280.1|279.6|280.5|280.3|279.6|279.2|22914
1740662100000|2025-02-27 13:15:00|280.2|279.9|281.6|281.2|282.3|281.7|280.2|279.9|11331
1740662400000|2025-02-27 13:20:00|281.7|281.4|283.4|283|283.7|283.1|281.5|281.1|11333
1740662700000|2025-02-27 13:25:00|283.9|283.2|284.5|284.1|285.5|284.9|283.5|283|29340
1740663000000|2025-02-27 13:30:00|284.2|283.6|281.3|280.9|284.2|283.6|281.1|280|15893
1740663300000|2025-02-27 13:35:00|281.2|280.5|281.8|281.4|281.9|281.4|281.1|280.5|10790
1740663600000|2025-02-27 13:40:00|281.9|281.3|281.2|280.8|283.6|282.6|280.8|280.6|36389
1740663900000|2025-02-27 13:45:00|281.4|280.9|278.8|278.3|281.4|281|278.8|278.3|36999
1740664200000|2025-02-27 13:50:00|278.7|278.2|277.8|277.6|278.9|278.7|277.3|277|36767
1740664500000|2025-02-27 13:55:00|277.7|277.5|274.5|274.1|277.7|277.5|274.2|273.8|147372
1740664800000|2025-02-27 14:00:00|274|273.4|275.4|275.1|275.4|275.2|273.4|273|50308
1740665100000|2025-02-27 14:05:00|274.9|274.2|272.8|272.5|274.9|274.3|272.6|272.2|114659
1740665400000|2025-02-27 14:10:00|272.7|272.4|276.5|276.2|276.5|276.2|272.6|272.4|39652
1740665700000|2025-02-27 14:15:00|277.4|276.8|280.7|280.4|281.1|280.4|277.3|276.8|45138
1740666000000|2025-02-27 14:20:00|280.6|280.3|280.1|279.8|280.6|280.3|279.5|279.4|41535
1740666300000|2025-02-27 14:25:00|279.9|279.9|279.9|279.7|280.6|280.3|279.6|279.4|48770
1740666600000|2025-02-27 14:30:00|279.8|279.4|279.8|279.7|280.9|280.5|279.5|279.3|32664
1740666900000|2025-02-27 14:35:00|279.7|279.5|279.8|279.6|279.9|279.7|279.5|279.3|52195
1740667200000|2025-02-27 14:40:00|279.7|279.5|279.9|279.7|280.3|280|279.7|279.5|40106
1740667500000|2025-02-27 14:45:00|279.8|279.6|279.9|279.7|279.9|279.7|278.8|278.6|32579
1740667800000|2025-02-27 14:50:00|280.5|280|278.6|278.4|280.5|280.3|278.2|277.9|65121
1740668100000|2025-02-27 14:55:00|278.5|278.3|277.3|277|279.7|279.4|277.3|277|58752
1740668400000|2025-02-27 15:00:00|276.6|276|275.5|275.2|277.5|277.3|274.5|274.1|86161
1740668700000|2025-02-27 15:05:00|275.7|275.4|274.1|273.7|275.7|275.4|272.7|272.2|89310
1740669000000|2025-02-27 15:10:00|273.8|273.5|273.7|273.5|273.8|273.6|272.6|272.2|47094
1740669300000|2025-02-27 15:15:00|274|273.8|272.8|272.7|274.6|274.3|272.8|272.5|52604
1740669600000|2025-02-27 15:20:00|272.9|272.4|275.2|275|275.4|275.1|272.9|272.3|44626
1740669900000|2025-02-27 15:25:00|275.1|274.7|276.2|275.9|278.9|276|275.1|274.7|20356
1740670200000|2025-02-27 15:30:00|276.1|276|275.8|275.5|276.1|276|274.8|274.4|36450
1740670500000|2025-02-27 15:35:00|275.7|275.6|273.4|273.1|275.7|275.6|273.2|273|40064
1740670800000|2025-02-27 15:40:00|273.6|273.4|273.6|273.3|274.7|274.1|273.5|273.2|28928
1740671100000|2025-02-27 15:45:00|273.7|273.4|273.9|273.5|274.7|274.5|273.7|273.4|33922
1740671400000|2025-02-27 15:50:00|273.8|273.6|273.5|273.1|274.4|274.1|273.5|273.1|41559
1740671700000|2025-02-27 15:55:00|273.4|273.2|271.8|271.6|273.8|273.6|271.8|271.6|34251
1740672000000|2025-02-27 16:00:00|272.2|272|273.5|273.1|273.8|273.2|271.9|271.5|45539
1740672300000|2025-02-27 16:05:00|273.4|273.2|276.7|276.4|278.4|276.5|271.9|271.6|125736
1740672600000|2025-02-27 16:10:00|276.6|276.5|279.2|279|279.8|279.1|276.2|276.1|37262
1740672900000|2025-02-27 16:15:00|279.5|279.2|279.1|278.7|283.6|280|277.9|277.4|97120
1740673200000|2025-02-27 16:20:00|279|278.6|277.8|277.6|279.1|278.6|277.4|277.2|256567
1740673500000|2025-02-27 16:25:00|277.7|277.7|276.1|275.8|277.7|277.7|275.8|275.5|109117
1740729600000|2025-02-28 08:00:00|272.4|270.4|271.7|270.9|276.8|273.4|270.4|270|45979
1740729900000|2025-02-28 08:05:00|271.8|271|266.2|265.5|271.8|271|266.2|265.5|121580
1740730200000|2025-02-28 08:10:00|267.1|266.6|266.7|266.3|267.3|266.7|265|264.4|105299
1740730500000|2025-02-28 08:15:00|266.6|266.2|264.6|264.2|266.6|266.2|264.4|264|49941
1740730800000|2025-02-28 08:20:00|264.7|264.4|262.8|262.3|264.9|264.6|262.3|262|371608
1740731100000|2025-02-28 08:25:00|262.9|262.2|265.1|264.7|265.1|264.7|262.2|262|156608
1740731400000|2025-02-28 08:30:00|264.7|264.5|264|263.7|265.7|265.2|263.8|263.4|95584
1740731700000|2025-02-28 08:35:00|264.3|264|264.2|263.9|264.7|264.3|263.7|263.3|22736
1740732000000|2025-02-28 08:40:00|264.7|264.4|264.3|264|265.4|265.2|264.1|263.6|95039
1740732300000|2025-02-28 08:45:00|264.4|264.2|261.2|261|264.5|264.3|260.9|260.5|92761
1740732600000|2025-02-28 08:50:00|262.3|261.1|262.1|261.9|262.5|262.3|261.5|261.1|50429
1740732900000|2025-02-28 08:55:00|262.2|261.7|261.4|261.1|262.5|262.4|261.4|261|109511
1740733200000|2025-02-28 09:00:00|261.3|261|261.2|260.8|261.8|261.4|260.8|260.3|59816
1740733500000|2025-02-28 09:05:00|261.1|260.5|259.5|259.1|261.2|260.7|258.9|258.3|72954
1740733800000|2025-02-28 09:10:00|259.4|259|259.5|259.1|259.7|259.5|259.2|259|43206
1740734100000|2025-02-28 09:15:00|258.5|259.3|257.1|256.9|258.5|259.3|256.8|256.6|110038
1740734400000|2025-02-28 09:20:00|256.9|256.6|256.4|256.2|257.4|257.1|256.3|256.1|66833
1740734700000|2025-02-28 09:25:00|256.7|256.4|257.6|257.3|257.7|257.5|255.7|255.4|37332
1740735000000|2025-02-28 09:30:00|257.5|256.8|255.7|255.6|257.5|256.8|255.7|255.6|80521
1740735300000|2025-02-28 09:35:00|255.3|255|257.4|256.9|257.6|257.4|255.1|255|111078
1740735600000|2025-02-28 09:40:00|257.2|256.6|255|254.5|257.2|256.6|253.9|253.2|85731
1740735900000|2025-02-28 09:45:00|254.9|254.3|255.3|255.1|255.7|255.4|254.3|254|54125
1740736200000|2025-02-28 09:50:00|255.2|255.2|256.7|256.3|257.7|257.6|255.1|254.7|185518
1740736500000|2025-02-28 09:55:00|256.6|256.4|257.2|256.9|257.2|256.9|256.4|256|74126
1740736800000|2025-02-28 10:00:00|257|256.7|257.8|257.5|258.3|257.9|256.8|256.4|111151
1740737100000|2025-02-28 10:05:00|257.6|257.3|259.3|258.8|259.4|258.9|257.1|256.7|35141
1740737400000|2025-02-28 10:10:00|259.1|258.7|258.3|258.1|259.1|258.8|258.1|257.7|26952
1740737700000|2025-02-28 10:15:00|258.4|258.3|260.2|259.8|260.7|260.2|258.4|258.3|81751
1740738000000|2025-02-28 10:20:00|260|259.7|259.4|259.2|260.2|259.9|259.4|259.1|42777
1740738300000|2025-02-28 10:25:00|259.3|258.8|260.3|259.7|260.8|260.2|259.2|258.8|34677
1740738600000|2025-02-28 10:30:00|260.2|259.6|258.8|258.4|260.2|260|258.6|258.4|55696
1740738900000|2025-02-28 10:35:00|259|258.8|257.9|257.5|259.2|259|257.7|257.5|35885
1740739200000|2025-02-28 10:40:00|257.8|257.4|257.9|257.6|259.2|259|257.2|257|79843
1740739500000|2025-02-28 10:45:00|258|257.7|258.4|258|258.7|258.4|257.9|257.5|27257
1740739800000|2025-02-28 10:50:00|258|257.8|258.3|258|258.5|258.2|257.7|257.3|52472
1740740100000|2025-02-28 10:55:00|258.5|258.1|257.6|257.2|258.8|258.4|257.4|257.2|19109
1740740400000|2025-02-28 11:00:00|257.5|257.1|256.8|256.5|257.6|257.3|256.7|256.5|26511
1740740700000|2025-02-28 11:05:00|257.1|256.8|257.4|257.1|258.1|257.7|257|256.8|22996
1740741000000|2025-02-28 11:10:00|257.2|257.2|257.6|257.3|257.6|257.3|257.2|256.8|17361
1740741300000|2025-02-28 11:15:00|257.4|257.2|258|257.6|258.9|258.5|257.4|257.2|3432
1740741600000|2025-02-28 11:20:00|257.9|257.5|257.4|257.2|257.9|257.5|257.1|256.9|15749
1740741900000|2025-02-28 11:25:00|257.2|256.9|256.8|256.6|257.4|257.3|256.4|256.1|45070
1740742200000|2025-02-28 11:30:00|256.7|256.7|257.2|257|257.6|257.2|256.2|256|21085
1740742500000|2025-02-28 11:35:00|257.3|257.2|258.4|258.1|258.5|258.1|257.2|257|23107
1740742800000|2025-02-28 11:40:00|258.3|258.2|261.3|261|261.3|261|258.3|258.2|38917
1740743100000|2025-02-28 11:45:00|261.2|260.8|261|260.8|262.2|261.6|260.5|260|30573
1740743400000|2025-02-28 11:50:00|261.1|260.9|261.4|261.1|261.8|261.5|260.4|259.9|32123
1740743700000|2025-02-28 11:55:00|261.8|261.4|265.4|264.5|265.4|264.5|261.8|261.4|131470
1740744000000|2025-02-28 12:00:00|266.8|264.8|265.8|265.3|269.3|268.4|265.8|264.8|70222
1740744300000|2025-02-28 12:05:00|265.7|265.4|265.6|264.7|266.8|266.2|265.5|264.6|9823
1740744600000|2025-02-28 12:10:00|265.5|264.2|265.6|265.1|265.6|265.2|264.7|264.1|22204
1740744900000|2025-02-28 12:15:00|266.1|265.5|265.9|265.3|266.6|266|265.3|264.8|37153
1740745200000|2025-02-28 12:20:00|265.8|265.2|264.9|264.4|266.3|265.9|264.6|264.1|21332
1740745500000|2025-02-28 12:25:00|264.8|264.3|264.5|264.1|264.9|264.7|264.5|264.1|11628
1740745800000|2025-02-28 12:30:00|264.4|264|264.8|264.4|264.8|264.5|263.7|263.3|16857
1740746100000|2025-02-28 12:35:00|264.7|264.3|264|263.7|264.7|264.6|263.7|263.6|2400
1740746400000|2025-02-28 12:40:00|264.1|263.8|264.9|264.7|267|266|263.2|262.9|15072
1740746700000|2025-02-28 12:45:00|264.8|264.5|265.8|265.6|265.9|265.7|264.3|264|15520
1740747000000|2025-02-28 12:50:00|265.7|265.5|266|265.7|266.6|266.2|265.6|265.4|57633
1740747300000|2025-02-28 12:55:00|265.8|265.4|265.6|265|265.8|265.5|265.6|264.6|1363
1740747600000|2025-02-28 13:00:00|265.5|264.5|264.5|264.1|265.5|264.5|264.2|264|330344
1740747900000|2025-02-28 13:05:00|264.4|264.2|264.8|264.6|265|264.8|264.4|264|9100
1740748200000|2025-02-28 13:10:00|264.9|265.1|265.3|264.8|265.6|265.2|264.8|264.5|8600
1740748500000|2025-02-28 13:15:00|264.9|264.7|264.7|264.4|264.9|264.7|264.5|264.2|15528
1740748800000|2025-02-28 13:20:00|264.6|264.5|263.6|263.3|264.8|264.7|263.6|263.1|6802
1740749100000|2025-02-28 13:25:00|264.3|263.2|264.3|264|264.3|264|264.2|263.2|2290
1740749400000|2025-02-28 13:30:00|264.2|263.4|264.2|264|264.3|264|263.2|262.6|32113
1740749700000|2025-02-28 13:35:00|264.3|264.1|262.8|262.5|264.3|264.1|262.7|262.4|11537
1740750000000|2025-02-28 13:40:00|262.9|262.6|263.1|262.7|263.3|263.1|262.7|262.5|15698
1740750300000|2025-02-28 13:45:00|263.2|262.9|263.8|263.6|263.9|263.7|263.2|262.9|6509
1740750600000|2025-02-28 13:50:00|263.7|263.5|263.6|263.3|263.8|263.5|263.4|263|5240
1740750900000|2025-02-28 13:55:00|263.5|263.2|262.6|262.4|263.5|263.3|262.6|262.4|11801
1740751200000|2025-02-28 14:00:00|262.7|262.2|261.2|260.9|262.7|262.2|261|260.8|147142
1740751500000|2025-02-28 14:05:00|261.3|261|261.7|261.5|261.7|261.5|261.3|261|15955
1740751800000|2025-02-28 14:10:00|261.3|261|261.7|261.4|262.2|261.9|261.3|261|20234
1740752100000|2025-02-28 14:15:00|261.6|261.2|260.6|260.2|261.6|261.4|260.5|260.2|9787
1740752400000|2025-02-28 14:20:00|260.5|260.4|261.2|260.9|261.4|261|260.4|260.4|7365
1740752700000|2025-02-28 14:25:00|261|260.6|260.9|260.6|261.2|260.7|260.6|260.2|9355
1740753000000|2025-02-28 14:30:00|261|260.5|259.5|259.3|261|260.5|259.5|259.3|7256
1740753300000|2025-02-28 14:35:00|259.7|259.4|260.1|259.8|260.3|260.1|259.6|259.4|23388
1740753600000|2025-02-28 14:40:00|260|259.7|259.5|259|260|259.7|259|258.5|10998
1740753900000|2025-02-28 14:45:00|259.4|258.9|256.9|256.5|259.4|259.1|256.9|256.4|17043
1740754200000|2025-02-28 14:50:00|257|256.8|258|257.8|258.3|258|256.8|256.4|51269
1740754500000|2025-02-28 14:55:00|258.2|258.1|259.3|259|259.3|259|258.1|258|46625
1740754800000|2025-02-28 15:00:00|259.2|259.1|257.8|257.5|259.3|259.1|257.7|257.5|25941
1740755100000|2025-02-28 15:05:00|258|257.8|256.8|256.4|258.6|258.3|256.8|256.4|38561
1740755400000|2025-02-28 15:10:00|257|256.5|257.6|257.3|258|257.6|256.7|256.3|19300
1740755700000|2025-02-28 15:15:00|257.5|257.2|256.4|256.3|257.5|257.2|256.4|256.3|20173
1740756000000|2025-02-28 15:20:00|256.5|256|256.5|256.3|256.5|256.3|255.8|255.7|20537
1740756300000|2025-02-28 15:25:00|256.4|256.4|257.1|256.9|257.1|256.9|255.9|255.6|14869
1740756600000|2025-02-28 15:30:00|257|256.7|257.1|256.9|257.2|257|256.7|256.4|15096
1740756900000|2025-02-28 15:35:00|257.4|256.8|260.7|260.2|260.7|260.2|257.3|256.8|173708
1740757200000|2025-02-28 15:40:00|260.2|259.9|260|259.9|260.4|260|259.7|259.5|14389
1740757500000|2025-02-28 15:45:00|260.1|259.8|260.7|260.6|261.1|260.9|260|259.8|16818
1740757800000|2025-02-28 15:50:00|260.6|260.5|260.1|259.7|261|260.7|259.9|259.6|14998
1740758100000|2025-02-28 15:55:00|259.8|259.8|259.2|259|259.8|259.8|259.2|259|8576
1740758400000|2025-02-28 16:00:00|259.3|259.1|259.9|259.7|259.9|259.7|259.1|259|5484
1740758700000|2025-02-28 16:05:00|260|259.8|260.2|260|260.4|260.1|259.7|259.5|21866
1740759000000|2025-02-28 16:10:00|260.1|259.9|260.8|260.5|260.9|260.8|260|259.8|22462
1740759300000|2025-02-28 16:15:00|260.7|260.6|261.8|261.5|261.8|261.5|260.2|260|37203
1740759600000|2025-02-28 16:20:00|261.7|261.6|262.2|262|262.2|262.1|261.6|261.5|15725
1740759900000|2025-02-28 16:25:00|262.1|261.9|261.9|261.1|262.1|261.9|261.5|261.1|30176
1740988800000|2025-03-03 08:00:00|262.2|255.7|254|252.1|262.2|258|254|251.3|321704
1740989100000|2025-03-03 08:05:00|253.9|252.4|252.6|251.3|256.1|255.4|252.6|250.4|42795
1740989400000|2025-03-03 08:10:00|252.9|251.7|247.3|246.1|252.9|251.8|246.4|245.2|108684
1740989700000|2025-03-03 08:15:00|247.2|247.2|245.7|244.8|248.6|247.2|244.4|243.2|70357
1740990000000|2025-03-03 08:20:00|245.6|245.2|246.1|245.3|246.8|246|245.4|244.8|34269
1740990300000|2025-03-03 08:25:00|245.7|245|243.5|242.7|246.1|245.5|243.5|242.5|54699
1740990600000|2025-03-03 08:30:00|243.4|243.1|248.1|247|248.1|247|242.7|242|71417
1740990900000|2025-03-03 08:35:00|248|247.4|245.9|245.1|248.5|247.9|245.9|245.1|83050
1740991200000|2025-03-03 08:40:00|246|245.6|246.5|245.9|248.4|248|246|245.6|23902
1740991500000|2025-03-03 08:45:00|246.6|245.8|246.4|246|246.7|246.4|245.9|245.3|58029
1740991800000|2025-03-03 08:50:00|246.5|246.1|246|245.6|247|246.6|245.9|245.5|44769
1740992100000|2025-03-03 08:55:00|246.2|245.5|247.3|246.7|247.3|247.1|246|245.5|18712
1740992400000|2025-03-03 09:00:00|246.8|246.5|247.5|247|247.8|247.4|246.8|246.2|47110
1740992700000|2025-03-03 09:05:00|247.3|247.3|247.9|247.4|248.1|247.8|247.2|247.1|32918
1740993000000|2025-03-03 09:10:00|247.6|247.2|246.8|246.3|247.6|247.2|245.8|245.2|22339
1740993300000|2025-03-03 09:15:00|247.3|246.4|248.3|247.8|248.4|247.9|246.9|246.4|9987
1740993600000|2025-03-03 09:20:00|248.2|247.9|248.2|247.9|248.2|247.9|248.1|247.8|44774
1740993900000|2025-03-03 09:25:00|248|247.8|248.2|247.8|248.2|247.8|248|247.8|62586
1740994200000|2025-03-03 09:30:00|248|247.7|248.4|248.1|249|248.4|247.7|247.5|45105
1740994500000|2025-03-03 09:35:00|248.3|248|248|247.5|248.7|248.3|247.7|247.5|13843
1740994800000|2025-03-03 09:40:00|247.9|247.6|247.9|247.5|247.9|247.6|247.7|247.5|13712
1740995100000|2025-03-03 09:45:00|247.6|247.2|247.4|247|247.6|247.4|246.9|246.6|8443
1740995400000|2025-03-03 09:50:00|247.3|246.5|247.7|247.2|247.7|247.2|246.8|246.4|38408
1740995700000|2025-03-03 09:55:00|247.6|246.9|247.5|247|247.6|247.2|247.3|246.9|5416
1740996000000|2025-03-03 10:00:00|247.7|247.4|248|247.6|248.2|247.7|247.6|247.4|12081
1740996300000|2025-03-03 10:05:00|247.9|247.8|248.4|247.9|248.5|248.1|247.9|247.6|24450
1740996600000|2025-03-03 10:10:00|248.3||248.3||248.3||248.2||1732
1740996900000|2025-03-03 10:15:00|248.2|248.1|248.4|247.8|248.4|248.2|248|247.8|2962
1740997200000|2025-03-03 10:20:00|248.3|247.9|247.9|247.7|249.4|249.2|247.8|247.6|60781
1740997500000|2025-03-03 10:25:00|248.3|247.6|248|247.7|248.3|248|248|247.6|2042
1740997800000|2025-03-03 10:30:00|247.6|247|247.1|246.6|247.6|247|246.2|246|15778
1740998100000|2025-03-03 10:35:00|246.8|246.5|247|246.6|247.1|246.8|246.6|246.1|9412
1740998400000|2025-03-03 10:40:00|246.9|246.4|248.7|248.4|249|248.4|246.8|246.4|11204
1740998700000|2025-03-03 10:45:00|248.6|248.6|249.2|248.8|250.2|249.9|248.5|247.9|12389
1740999000000|2025-03-03 10:50:00|249.1|248.7|250.2|249.9|250.6|250.2|248.8|248.6|16133
1740999300000|2025-03-03 10:55:00|250.1||250.1||250.2||250||7886
1740999600000|2025-03-03 11:00:00|250.2|250|249.8|249.6|250.2|250|249.8|249.6|13503
1740999900000|2025-03-03 11:05:00|249.9|249.7|250.2|249.9|250.2|249.9|249.9|249.7|9525
1741000200000|2025-03-03 11:10:00|250|249.7|249.8|249.4|250|249.7|248.9|248.6|11125
1741000500000|2025-03-03 11:15:00|250|249.5|250.1|249.8|250.2|249.8|249.9|249.5|20312
1741000800000|2025-03-03 11:20:00|250|249.7|250.5|250.2|250.6|250.3|250|249.7|13969
1741001100000|2025-03-03 11:25:00|250.4|250|250.3|249.9|250.5|250|250.2|249.9|3937
1741001400000|2025-03-03 11:30:00|249.9|249.3|249.5|249.1|250.1|249.7|249.5|249.1|6100
1741001700000|2025-03-03 11:35:00|249.3|248.9|249.2|248.8|249.9|249.4|248.7|248.2|32083
1741002000000|2025-03-03 11:40:00|249.1|248.7|249.4|248.8|249.4|249|249|248.7|6282
1741002300000|2025-03-03 11:45:00|249.3|248.9|249.9|249.5|249.9|249.5|249.3|248.9|3695
1741002600000|2025-03-03 11:50:00|250|249.6|250.3|249.9|250.4|249.9|250|249.6|2803
1741002900000|2025-03-03 11:55:00|250.4|250|250.5|250.2|250.5|250.2|250.3|250|13769
1741003200000|2025-03-03 12:00:00|250.4|250.1|251.8|251.1|251.8|251.1|250.3|250.1|32847
1741003500000|2025-03-03 12:05:00|252.7|251.2|252|251.5|252.7|252.2|251.9|251.2|13963
1741003800000|2025-03-03 12:10:00|251.9|251.3|252.3|251.8|252.6|252.2|251.6|251.3|24288
1741004100000|2025-03-03 12:15:00|252.5|251.9|252.4|252.1|252.5|252.3|252.4|251.9|4187
1741004400000|2025-03-03 12:20:00|252.3|251.7|253.2|252.9|253.4|253.1|251.9|251.5|14401
1741004700000|2025-03-03 12:25:00|253|252.8|253.8|253.4|254.6|254|253|252.7|13943
1741005000000|2025-03-03 12:30:00|253.5|253.2|251.9|251.6|253.5|253.2|251.8|251.6|12037
1741005300000|2025-03-03 12:35:00|252|251.7|251.7|251.4|252|251.7|251.7|251.4|3797
1741005600000|2025-03-03 12:40:00|251.8|251.5|251.5|251|251.8|251.5|251.1|250.6|7458
1741005900000|2025-03-03 12:45:00|251.7|251.1|251.1|250.6|251.7|251.3|250.8|250.6|17839
1741006200000|2025-03-03 12:50:00|251|250.9|251.7|251.2|251.8|251.3|251|250.9|2315
1741006500000|2025-03-03 12:55:00|251.8|251.3|251.6|251.3|251.8|251.5|251.6|251.3|6799
1741006800000|2025-03-03 13:00:00|251.5|251.2|251|250.3|251.5|251.2|250.8|250.3|9364
1741007100000|2025-03-03 13:05:00|250.9|250|250.1|249.7|250.9|250|250|249.6|3881
1741007400000|2025-03-03 13:10:00|250.2|249.6|250|249.5|250.2|249.8|249.4|249|12212
1741007700000|2025-03-03 13:15:00|249.9|249.4|249.5|249.2|249.9|249.5|249.3|248.8|4819
1741008000000|2025-03-03 13:20:00|249.7|249.3|250.8|250.5|251.1|250.7|249.4|249.1|7422
1741008300000|2025-03-03 13:25:00|250.6|250.6|253.3|252.9|253.4|252.9|250.6|250.6|4542
1741008600000|2025-03-03 13:30:00|253.2|252.7|252.8|252.3|253.4|253.2|252.7|252.3|10529
1741008900000|2025-03-03 13:35:00|253.5|252.4|253.6|253.2|254.9|254.2|253.2|252.4|16456
1741009200000|2025-03-03 13:40:00|254.1|253.3|253.3|253|254.1|253.9|253.2|252.8|21649
1741009500000|2025-03-03 13:45:00|253.2|252.8|252.5|252.3|253.2|252.9|252.2|251.9|8417
1741009800000|2025-03-03 13:50:00|252.6|252.6|254.2|253.8|254.3|253.8|252.6|252.6|44336
1741010100000|2025-03-03 13:55:00|255.3|253.9|255|254.7|255.3|254.8|254.4|253.9|6339
1741010400000|2025-03-03 14:00:00|254.9|254.9|255.1|254.8|255.1|254.9|254.6|254.4|3535
1741010700000|2025-03-03 14:05:00|255.3|254.7|254.7|254.2|255.4|255.1|254.5|254.2|21057
1741011000000|2025-03-03 14:10:00|254.6|254.3|255.1|254.8|255.2|254.8|254.6|254.2|13019
1741011300000|2025-03-03 14:15:00|254.9|254.9|256.8|256.4|256.8|256.5|254.9|254.8|16048
1741011600000|2025-03-03 14:20:00|256.7|256.6|256.8|256.3|257.8|257|255.7|255.4|26227
1741011900000|2025-03-03 14:25:00|256.1|255.5|257.2|256.8|257.4|256.8|255.9|255.4|13189
1741012200000|2025-03-03 14:30:00|257.3|256.9|256.7|256.4|257.3|256.9|255.8|255.6|27783
1741012500000|2025-03-03 14:35:00|256.9|256.6|257.3|256.9|257.5|257.3|256.9|256.6|137552
1741012800000|2025-03-03 14:40:00|257.2|257.3|257.2|257|257.9|257.5|257.2|257|12772
1741013100000|2025-03-03 14:45:00|257.1|256.9|257.2|256.9|257.6|257.3|257|256.8|10913
1741013400000|2025-03-03 14:50:00|257.1|257|257.1|256.8|257.4|257|256.7|256.3|14333
1741013700000|2025-03-03 14:55:00|257.2|256.9|257.2|257|257.3|257.1|257.2|256.9|24331
1741014000000|2025-03-03 15:00:00|257|256.7|258.2|257.8|258.4|257.8|256.7|256.5|14616
1741014300000|2025-03-03 15:05:00|258.1|257.7|257.4|257.2|258.1|257.7|257.4|257.2|11109
1741014600000|2025-03-03 15:10:00|257.3|257|257.1|256.9|257.3|257|257|256.9|20807
1741014900000|2025-03-03 15:15:00|257|256.8|256.9|256.6|257.1|256.8|256.8|256.6|10323
1741015200000|2025-03-03 15:20:00|257|256.8|256.7|256.3|257|256.8|256.5|256.3|5378
1741015500000|2025-03-03 15:25:00|256.6|256.4|256.6|256.3|256.7|256.5|255.2|255|13000
1741015800000|2025-03-03 15:30:00|256.7|256.4|256.1|255.7|256.9|256.7|256|255.7|10573
1741016100000|2025-03-03 15:35:00|256|255.8|256.1|255.8|256.1|255.8|255.5|255.3|11819
1741016400000|2025-03-03 15:40:00|256|255.9|256.6|256.3|256.6|256.3|256|255.9|4099
1741016700000|2025-03-03 15:45:00|256.5|256.5|257.7|257.3|257.7|257.3|256.5|256.5|14577
1741017000000|2025-03-03 15:50:00|257.5|257.2|257.7|257.4|257.9|257.8|257.3|257.1|65145
1741017300000|2025-03-03 15:55:00|257.6|257.5|257.7|257.3|257.8|257.6|257.5|257.2|7108
1741017600000|2025-03-03 16:00:00|257.6|257.4|258.1|257.9|258.9|258.7|257.4|257.2|24462
1741017900000|2025-03-03 16:05:00|258.2|258.1|256.8|256.6|258.5|258.1|256.8|256.4|16887
1741018200000|2025-03-03 16:10:00|257|256.8|255.5|255.2|257.2|257|255.5|255.2|66377
1741018500000|2025-03-03 16:15:00|255.4|255.3|256.3|256.1|256.3|256.1|255.4|255.3|39297
1741018800000|2025-03-03 16:20:00|256.5|256.3|255.9|255.6|256.5|256.3|255.5|255.4|32177
1741019100000|2025-03-03 16:25:00|255.8|255.8|256.3|255.8|256.3|256|255.3|255.1|24635
1741075200000|2025-03-04 08:00:00|256|252|248.8|247.4|256.4|252|246.6|245.3|63878
1741075500000|2025-03-04 08:05:00|249.1|247.9|247.7|246.8|250.2|248.6|247.7|246.8|16426
1741075800000|2025-03-04 08:10:00|247.8|247.2|246.3|245.6|247.8|247.2|246.3|245.5|17545
1741076100000|2025-03-04 08:15:00|246.1|245.1|244.6|244|246.1|245.1|244.4|244|25717
1741076400000|2025-03-04 08:20:00|244.4|244.2|243.1|242.5|244.4|244.3|241.4|240.8|59459
1741076700000|2025-03-04 08:25:00|244|243.5|243.4|243|244|243.5|242.2|241.6|52748
1741077000000|2025-03-04 08:30:00|243.1|242.7|241.7|241.5|243.1|242.7|241.2|241|64234
1741077300000|2025-03-04 08:35:00|241.6|241.3|242.9|242.6|243.9|243.2|241.6|241.2|36607
1741077600000|2025-03-04 08:40:00|243.6|243.4|244|243.6|244.6|244.2|243.4|243|34554
1741077900000|2025-03-04 08:45:00|243.9|243.5|244.5|243.8|244.7|244.4|243.7|243.5|21165
1741078200000|2025-03-04 08:50:00|244.3|244.2|244.3|244|244.7|244.4|244.3|244|9525
1741078500000|2025-03-04 08:55:00|244.5|244.2|242.9|242.4|244.5|244.3|242.9|242.4|27181
1741078800000|2025-03-04 09:00:00|242.8|242.2|243.1|242.7|243.1|242.8|242.3|242.1|19008
1741079100000|2025-03-04 09:05:00|243|243|242.5|242.3|243|243|242.4|242.1|34056
1741079400000|2025-03-04 09:10:00|242.4|242.1|241.4|241|242.9|242.8|240.9|240.6|26329
1741079700000|2025-03-04 09:15:00|241.3|240.9|241.6|241.2|241.6|241.3|241.1|240.7|23632
1741080000000|2025-03-04 09:20:00|241.7|241.3|241.9|241.4|242.4|242.2|241.7|241.3|18598
1741080300000|2025-03-04 09:25:00|241.8|240.7|241.7|241.3|241.8|241.4|241.3|240.7|11313
1741080600000|2025-03-04 09:30:00|241.6|241.2|240.7|240.4|241.6|241.4|240.2|240|26138
1741080900000|2025-03-04 09:35:00|240.8|240.5|241.1|240.7|241.2|241|240.8|240.5|30502
1741081200000|2025-03-04 09:40:00|241.2|240.9|241.2|240.9|241.2|241|240.4|240|57044
1741081500000|2025-03-04 09:45:00|241.7|241.3|242.3|241.9|242.3|241.9|241.7|241.2|26303
1741081800000|2025-03-04 09:50:00|242.2|242.6|242.3|241.8|243.2|242.6|242.2|241.8|4261
1741082100000|2025-03-04 09:55:00|242.1|241.9|241.7|241.5|242.1|241.9|241.5|241.2|17117
1741082400000|2025-03-04 10:00:00|241.6|241.4|241.5|241.1|241.6|241.4|241.2|240.8|11192
1741082700000|2025-03-04 10:05:00|241.9|241.7|241.6|241.3|241.9|241.7|241.5|241|16306
1741083000000|2025-03-04 10:10:00|241.5|241.5|241.6|241.3|241.7|241.5|241.4|241.1|6284
1741083300000|2025-03-04 10:15:00|241.7|241.4|241.7|241.6|241.8|241.7|241.6|241.3|4840
1741083600000|2025-03-04 10:20:00|241.6|241.5|241.6|241.3|241.9|241.7|241.6|241.3|15574
1741083900000|2025-03-04 10:25:00|241.5|241.1|241.3|241|241.7|241.5|241.2|241|9235
1741084200000|2025-03-04 10:30:00|241.4|241.3|241.3|241|241.8|241.6|240.7|240.4|17279
1741084500000|2025-03-04 10:35:00|241.2|241.1|241.6|241.2|241.7|241.5|241.2|241|8715
1741084800000|2025-03-04 10:40:00|241.3|241|240.8|240.5|241.3|241|240.6|240.1|10328
1741085100000|2025-03-04 10:45:00|240.9|240.6|241.2|240.9|241.5|241.4|240.9|240.6|8974
1741085400000|2025-03-04 10:50:00|240.7|240.2|240.7|240.4|240.7|240.5|240.3|240|32043
1741085700000|2025-03-04 10:55:00|240.9|240.7|242.8|242.2|242.8|242.2|240.9|240.7|8287
1741086000000|2025-03-04 11:00:00|242.7|242.3|241.5|241.2|242.7|242.3|241.5|241.2|15210
1741086300000|2025-03-04 11:05:00|241.4|240.9|241.4|241|241.5|241.2|241.1|240.9|7836
1741086600000|2025-03-04 11:10:00|241.3|240.9|241.5|241.3|241.5|241.3|241.2|240.9|9971
1741086900000|2025-03-04 11:15:00|241.2|240.9|241.2|241|241.2|241|241.1|240.9|37755
1741087200000|2025-03-04 11:20:00|241.5|241.2|241.6|241.5|241.6|241.5|241.3|241.2|4105
1741087500000|2025-03-04 11:25:00|241.7|241.6|241.4|241.1|241.9|241.7|241.3|241|10547
1741087800000|2025-03-04 11:30:00|241.3|241|241.1|240.9|241.4|241.2|241|240.7|12621
1741088100000|2025-03-04 11:35:00|241|240.7|240.9|240.7|241.1|241|240.7|240.6|18556
1741088400000|2025-03-04 11:40:00|241|240.8|240.7|240.5|241.1|241|240.6|240.5|49323
1741088700000|2025-03-04 11:45:00|240.6|240.4|240.5|240.2|240.8|240.6|240.4|240|19639
1741089000000|2025-03-04 11:50:00|240.3|240.1|239.8|239.3|240.5|240.3|239.7|239.3|18148
1741089300000|2025-03-04 11:55:00|239.9|239.6|240.3|239.9|240.4|240.2|239.9|239.6|35233
1741089600000|2025-03-04 12:00:00|240.1|239.8|239.9|239.7|240.1|239.8|239.8|239.7|6170
1741089900000|2025-03-04 12:05:00|239.7|239.6|240|239.6|240|239.8|239.7|239.3|15916
1741090200000|2025-03-04 12:10:00|240.1|239.9|239.4|239|240.4|240.3|239.3|239|34800
1741090500000|2025-03-04 12:15:00|239.6|239.1|239.4|239|239.6|239.3|239.2|239|46586
1741090800000|2025-03-04 12:20:00|239|238.7|239.2|238.8|239.2|238.9|238.7|238.5|21056
1741091100000|2025-03-04 12:25:00|239.4|239|238.1|237.8|239.7|239.5|237.6|237.1|32689
1741091400000|2025-03-04 12:30:00|238|237.7|237.7|237.2|238.2|237.9|237.7|237.2|5930
1741091700000|2025-03-04 12:35:00|237.6|237.3|237.3|237.1|237.9|237.6|237.3|237.1|45525
1741092000000|2025-03-04 12:40:00|237.2|236.8|237.6|237.2|237.6|237.5|237|236.7|19255
1741092300000|2025-03-04 12:45:00|237.5|236.4|236.9|236.8|237.5|236.8|236.7|236.2|15781
1741092600000|2025-03-04 12:50:00|237|236.7|239.1|238.5|239.2|238.6|236.9|236.7|10036
1741092900000|2025-03-04 12:55:00|239|238.6|238.6|238.1|239|238.9|238.6|238.1|8100
1741093200000|2025-03-04 13:00:00|238.9|238.2|239.9|239.5|240|239.5|238.8|238.2|18759
1741093500000|2025-03-04 13:05:00|240|239.8|240.4|240.2|240.5|240.2|240|239.8|7248
1741093800000|2025-03-04 13:10:00||240.1||240.1||240.1||240.1|4220
1741094100000|2025-03-04 13:15:00|240.3|240|240.1|239.8|240.4|240|240.1|239.8|5389
1741094400000|2025-03-04 13:20:00|240.3|239.9|240.6|240.2|240.6|240.3|240.1|239.8|64642
1741094700000|2025-03-04 13:25:00||240.3||240.2||240.3||240.2|6139
1741095000000|2025-03-04 13:30:00|240.5|240.3|240.2|239.8|240.6|240.4|240.2|239.8|18313
1741095300000|2025-03-04 13:35:00|240.3|240.2|240.4|239.9|240.8|240.7|240.3|239.9|9831
1741095600000|2025-03-04 13:40:00|240.3|239.8|238.9|238.7|240.3|240|238.5|238.2|8783
1741095900000|2025-03-04 13:45:00|238.7|238.5|238.7|238.5|239|238.7|238.6|238.2|10632
1741096200000|2025-03-04 13:50:00|238.6|238.4|237.3|237|238.6|238.4|237.3|237|12650
1741096500000|2025-03-04 13:55:00|236.9|236.6|237.5|237.1|237.7|237.4|236.5|236.1|59910
1741096800000|2025-03-04 14:00:00|237.4|236.9|236.5|236|237.4|237.3|236.5|236|23313
1741097100000|2025-03-04 14:05:00|237|236.1|236.4|236.3|237|236.7|236.2|236|41457
1741097400000|2025-03-04 14:10:00|236.6|236.2|236.7|236.3|236.7|236.4|236.4|236.2|9266
1741097700000|2025-03-04 14:15:00|236.6|236.2|236.7|236.4|236.8|236.5|236.4|236|6495
1741098000000|2025-03-04 14:20:00|236.4|236.3|234.7|234.4|236.4|236.3|234.5|234.3|21456
1741098300000|2025-03-04 14:25:00|234.5|234.6|234.1|233.8|235.2|235.1|233.8|233.5|70810
1741098600000|2025-03-04 14:30:00|234|233.5|233.3|233|234|233.7|233.2|232.9|32687
1741098900000|2025-03-04 14:35:00|233.5|233.2|232|231.8|233.7|233.5|232|231.5|127578
1741099200000|2025-03-04 14:40:00|231.9|231.6|231.3|230.9|232|231.7|230.5|230.1|47498
1741099500000|2025-03-04 14:45:00|231.2|230.7|230.7|230.4|232.3|231.9|230.7|230.4|98522
1741099800000|2025-03-04 14:50:00|230.6|230.1|229.4|229.2|230.6|230.1|229.3|229|72612
1741100100000|2025-03-04 14:55:00|229.5|229.3|230.1|229.7|230.7|230.5|229.2|228.8|37324
1741100400000|2025-03-04 15:00:00|230.4|230.1|230.3|230.2|231.6|230.8|228.8|228.6|66157
1741100700000|2025-03-04 15:05:00|230.4|230.1|230.3|230.1|230.5|230.1|229.6|229.1|30311
1741101000000|2025-03-04 15:10:00|230.1|229.8|229.1|228.6|231.2|230.9|229.1|228.5|47797
1741101300000|2025-03-04 15:15:00|229|228.8|228|227.7|229.3|228.8|228|227.4|59764
1741101600000|2025-03-04 15:20:00|228.1|227.8|228|227.6|228.3|228.2|227.4|227.1|44654
1741101900000|2025-03-04 15:25:00|228.1|227.7|227.1|226.9|228.1|227.8|226.9|226.8|20438
1741102200000|2025-03-04 15:30:00|227.2|226.8|227.9|227.5|227.9|227.7|227.2|226.8|38067
1741102500000|2025-03-04 15:35:00|228.1|227.8|229.3|229|229.7|229.3|227.8|227.7|54458
1741102800000|2025-03-04 15:40:00|229.2|228.9|230.1|229.8|230.1|229.8|229.1|228.9|32476
1741103100000|2025-03-04 15:45:00|230.5|230.3|232.4|232.1|233.2|232.6|230.3|230.1|76943
1741103400000|2025-03-04 15:50:00|232.3|232|231.1|230.9|232.6|232.4|231|230.6|29451
1741103700000|2025-03-04 15:55:00|231|231|231.1|230.9|232.1|231.9|231|230.7|43478
1741104000000|2025-03-04 16:00:00|231|230.8|229.5|229.3|231.1|230.9|229.5|229.2|26301
1741104300000|2025-03-04 16:05:00|229.4|229.2|229.4|229.2|230.1|229.9|229.2|228.9|28458
1741104600000|2025-03-04 16:10:00|229.3|229.3|230.4|230.2|230.6|230.3|228.8|228.6|45236
1741104900000|2025-03-04 16:15:00|230.1|229.8|228.3|228.1|230.2|230|228.3|228.1|23962
1741105200000|2025-03-04 16:20:00|228.4|228.3|227.9|227.7|229.4|229.1|227.9|227.6|34268
1741105500000|2025-03-04 16:25:00|228|227.9|228|227.8|228.2|228.1|227.7|227.4|41388
1741161600000|2025-03-05 08:00:00|232.5|229|233.1|231.3|236.6|233.7|229.4|228.1|141596
1741161900000|2025-03-05 08:05:00|233.4|231.4|230|228.6|233.7|232.2|230|228.4|58643
1741162200000|2025-03-05 08:10:00|230.1|228.7|229.5|228.3|230.5|229.8|229.4|228.3|57070
1741162500000|2025-03-05 08:15:00|229.4|228.5|229.4|228.7|230|229.5|229|228.3|32100
1741162800000|2025-03-05 08:20:00|229.2|228.5|228.1|227.7|229.9|229.2|226.4|225.8|65723
1741163100000|2025-03-05 08:25:00|229|227.6|230.9|230.2|230.9|230.2|228.3|227.6|10684
1741163400000|2025-03-05 08:30:00|231.3|230.4|233.4|233|233.7|233|230.1|229.4|63258
1741163700000|2025-03-05 08:35:00|233.3|233.1|231.9|231.5|233.3|233.1|231.8|231.4|32777
1741164000000|2025-03-05 08:40:00|232|231.6|232.2|231.6|232.6|232.2|231.1|230.8|21773
1741164300000|2025-03-05 08:45:00|232.1|231.7|231.5|231|232.1|231.7|231.1|230.9|13521
1741164600000|2025-03-05 08:50:00|231.4|230.7|231|230.6|231.6|231.2|230.5|230.1|11586
1741164900000|2025-03-05 08:55:00|230.7|230.5|228.8|228.3|230.7|230.5|228.8|228.3|10868
1741165200000|2025-03-05 09:00:00|228.7|228.2|227.8|227.4|229|228.3|227.8|227.1|4376
1741165500000|2025-03-05 09:05:00|227.6|226.8|229.6|229|229.8|229|227.5|226.8|21879
1741165800000|2025-03-05 09:10:00|228.8|228.4|228.7|228.3|229.2|228.5|228.5|228.1|35734
1741166100000|2025-03-05 09:15:00|228.4|228.2|228.7|228.2|228.7|228.2|228|227.7|70602
1741166400000|2025-03-05 09:20:00|228.6|228.3|229.9|229.6|230.6|230.1|228.6|228.2|6717
1741166700000|2025-03-05 09:25:00|229.4|229.3|229.4|228.9|230|229.6|229.4|228.9|7876
1741167000000|2025-03-05 09:30:00|229.3|228.7|230.4|229.6|230.4|229.6|229.1|228.7|7769
1741167300000|2025-03-05 09:35:00|230.3|229.7|232.7|232|232.7|232|230.3|229.7|11869
1741167600000|2025-03-05 09:40:00|233.3|232.2|233.7|233.1|233.8|233.1|233.3|232.1|2888
1741167900000|2025-03-05 09:45:00|233.5|233.2|235.6|235.1|237.3|236.3|233.3|233|36691
1741168200000|2025-03-05 09:50:00|236.1|236|236.4|236|237.2|236.5|236.1|235.9|32132
1741168500000|2025-03-05 09:55:00|236.2|235.6|236.2|235.7|236.2|235.7|236.2|235.6|5821
1741168800000|2025-03-05 10:00:00|236.1|235.6|235.9|235.4|236.4|236.1|235.8|235.4|16849
1741169100000|2025-03-05 10:05:00|235.8|235.5|234.9|234.6|235.8|235.5|234.9|234.6|21113
1741169400000|2025-03-05 10:10:00|235|234.7|233.9|233.5|235|234.7|233.6|233.2|6258
1741169700000|2025-03-05 10:15:00|234.1|233.6|233.5|232.9|234.1|233.6|233.3|232.7|8365
1741170000000|2025-03-05 10:20:00||233.3||233||233.3||233|1180
1741170300000|2025-03-05 10:25:00|233.4|232.7|233.7|233.3|233.7|233.3|233.1|232.7|9713
1741170600000|2025-03-05 10:30:00|233.6|233.2|233.9|233.5|234.3|234|233.4|233.2|129861
1741170900000|2025-03-05 10:35:00|233.7|233|235.7|235.5|235.7|235.5|233.5|233|9138
1741171200000|2025-03-05 10:40:00|236.3|235.6|236|235.7|236.5|235.9|235.8|235.5|7544
1741171500000|2025-03-05 10:45:00|235.8|235.6|235.3|234.9|235.8|235.6|235.3|234.7|38604
1741171800000|2025-03-05 10:50:00|235.1|234.2|232.8|232.2|235.1|234.6|232.7|232.2|12500
1741172100000|2025-03-05 10:55:00|232.9|232.3|233.5|232.9|233.9|233.5|232.4|232.2|85275
1741172400000|2025-03-05 11:00:00|233.6|233.1|233.8|233.5|234|233.8|233.4|233.1|68379
1741172700000|2025-03-05 11:05:00|233.7|233.4|234.4|234.1|234.4|234.1|233.5|233.4|6694
1741173000000|2025-03-05 11:10:00|234.5|234.2|234.6|234.3|234.8|234.7|234.5|234.2|10985
1741173300000|2025-03-05 11:15:00|234.7|234.6|234.9|234.6|235|234.8|234.7|234.5|3783
1741173600000|2025-03-05 11:20:00|234.7|234.5|235|234.7|235|234.7|234.4|234.1|9002
1741173900000|2025-03-05 11:25:00|234.8|234.4|234.8|234.6|234.9|234.6|234.8|234.4|7303
1741174200000|2025-03-05 11:30:00|235|234.7|234.8|234.4|235|234.8|234.7|234.4|4482
1741174500000|2025-03-05 11:35:00|234.7|234.5|234.9|234.7|235|234.8|234.6|234.4|7327
1741174800000|2025-03-05 11:40:00|234.6|234.4|234.8|234.4|234.9|234.4|234.3|234.2|30643
1741175100000|2025-03-05 11:45:00|234.7|234.5|235.8|235.2|235.9|235.5|234.7|234.5|4814
1741175400000|2025-03-05 11:50:00|235.6|235|235.9|235.5|236.9|236.1|235.2|234.9|19393
1741175700000|2025-03-05 11:55:00|235.8|235.3|235.7|235.3|235.8|235.3|235.7|235.3|1232
1741176000000|2025-03-05 12:00:00|235.6|235.2|235.7|235.3|235.9|235.6|235.3|234.9|13301
1741176300000|2025-03-05 12:05:00|235.8|235.4|236|235.7|236|235.8|235.7|235.3|7855
1741176600000|2025-03-05 12:10:00|236.1|235.8|237.6|237.3|237.6|237.3|235.8|235.7|78653
1741176900000|2025-03-05 12:15:00|237.8|237.4|237.8|237.5|238.3|238|237.6|237.4|13641
1741177200000|2025-03-05 12:20:00|237.7|237.4|237.8|237.7|238.7|238.1|237.7|237.3|10974
1741177500000|2025-03-05 12:25:00|237.9|237.8|237|236.7|238.3|237.9|237|236.7|7659
1741177800000|2025-03-05 12:30:00|236.9|236.4|237.5|237.1|237.5|237.1|236.3|235.8|7892
1741178100000|2025-03-05 12:35:00|237.3|237|237.2|236.9|237.4|237.1|237.1|236.9|3871
1741178400000|2025-03-05 12:40:00|237.1|236.7|236.3|236.2|237.1|236.7|236.3|236.1|6092
1741178700000|2025-03-05 12:45:00|236.5|236.3|236.5|236.3|236.7|236.5|236.5|236.3|6598
1741179000000|2025-03-05 12:50:00|236.4|236|236.5|236.4|236.7|236.5|236.3|236|5907
1741179300000|2025-03-05 12:55:00|236.8|236.5|237.7|237.3|237.7|237.4|236.7|236.5|20136
1741179600000|2025-03-05 13:00:00|237.8|237.4|238.1|237.7|238.3|238|237.7|237.4|5620
1741179900000|2025-03-05 13:05:00|238.2|237.8|238|237.8|238.3|237.9|238|237.8|9582
1741180200000|2025-03-05 13:10:00|238.2|237.9|238.1|237.7|238.2|237.9|237.9|237.7|3768
1741180500000|2025-03-05 13:15:00|237.7|237.4|238.1|237.5|238.3|238|237.7|237.3|9732
1741180800000|2025-03-05 13:20:00|238|237.6|238|237.7|238.1|237.8|237.9|237.6|1208
1741181100000|2025-03-05 13:25:00|238.1|237.9|238.1|237.7|238.2|238|237.6|237.2|33832
1741181400000|2025-03-05 13:30:00|238|237.8|239.9|239.6|239.9|239.6|238|237.8|8443
1741181700000|2025-03-05 13:35:00|240.3|239.8|238.2|237.6|241|240.8|238.1|237.6|60219
1741182000000|2025-03-05 13:40:00|238.1|237.7|238.4|237.9|238.4|238|237.8|237.6|9127
1741182300000|2025-03-05 13:45:00|238.1|237.8|238.9|238.6|238.9|238.6|238.1|237.8|10503
1741182600000|2025-03-05 13:50:00|239.2|239|238.5|238|239.3|239.1|238.4|238|7790
1741182900000|2025-03-05 13:55:00|238.4|238.1|238.9|238.4|239|238.7|238.4|238.1|19323
1741183200000|2025-03-05 14:00:00|239.2|238.5|240|239.4|240|239.5|239.1|238.5|15941
1741183500000|2025-03-05 14:05:00|239.9|239.5|239.8|239.5|239.9|239.6|239.6|239.4|8450
1741183800000|2025-03-05 14:10:00|239.7|239.6|240.3|240|240.3|240.1|239.5|239.3|23030
1741184100000|2025-03-05 14:15:00|240.5|240.2|241.5|241.1|241.6|241.2|240.5|240.2|31060
1741184400000|2025-03-05 14:20:00|242|241.5|241.7|241.3|242|241.5|241.2|240.9|14303
1741184700000|2025-03-05 14:25:00|241.2|240.9|241.9|241.5|242.4|242.1|240.7|240.3|80861
1741185000000|2025-03-05 14:30:00|242.4|241.9|242.2|241.8|242.9|242.6|241.7|241.3|12583
1741185300000|2025-03-05 14:35:00|242.4|242|244.3|243.9|244.4|243.9|242.3|241.9|55841
1741185600000|2025-03-05 14:40:00|244.4|244.1|244|243.7|244.6|244.3|244|243.6|21061
1741185900000|2025-03-05 14:45:00|243.9|243.2|245.1|244.7|245.2|244.9|243.2|242.7|26011
1741186200000|2025-03-05 14:50:00|245|244.8|244.9|244.4|246|245.4|244.9|244.4|26938
1741186500000|2025-03-05 14:55:00|244.8|244.5|245.1|244.6|245.5|245.1|244.7|244.5|20037
1741186800000|2025-03-05 15:00:00|245|244.7|245.3|245|245.3|245|243.6|243.2|20531
1741187100000|2025-03-05 15:05:00|245.4|245.1|244.9|244.7|246|245.7|244.8|244.3|24180
1741187400000|2025-03-05 15:10:00|244.8|244.5|245|244.8|245|244.8|244.8|244.5|46552
1741187700000|2025-03-05 15:15:00|245.1|244.9|244.7|244.4|245.1|244.9|244.1|243.7|11994
1741188000000|2025-03-05 15:20:00|244.9|244.5|245.1|244.9|245.4|245.2|244.9|244.5|14205
1741188300000|2025-03-05 15:25:00|245.2|245|244.8|244.6|245.3|245.1|244.8|244.6|12162
1741188600000|2025-03-05 15:30:00|244.6|244.4|246|245.6|246|245.6|244.4|244|5828
1741188900000|2025-03-05 15:35:00|246.1|245.7|246|245.7|246.2|246|246|245.7|7529
1741189200000|2025-03-05 15:40:00|245.9|245.9|246.4|246.1|246.5|246.3|245.3|245.1|27212
1741189500000|2025-03-05 15:45:00|246.3|246|246.1|245.8|246.3|246|246|245.8|21347
1741189800000|2025-03-05 15:50:00|246|245.9|246.6|246.3|246.9|246.7|246|245.9|12108
1741190100000|2025-03-05 15:55:00|246.5|245.8|246.9|246.6|246.9|246.6|246.2|245.8|7668
1741190400000|2025-03-05 16:00:00|246.7|246.4|247.7|247.5|247.7|247.5|246.2|246.1|45843
1741190700000|2025-03-05 16:05:00|247.6|247.4|247.7|247.5|247.8|247.7|247.6|247.3|64042
1741191000000|2025-03-05 16:10:00|247.9|247.6|247.8|247.6|248.3|248.2|247.7|247.5|90320
1741191300000|2025-03-05 16:15:00|247.7|247.8|248.9|248.6|249.1|249|247.7|247.8|204047
1741191600000|2025-03-05 16:20:00|248.8|248.4|248.7|248.6|248.9|248.7|248.5|248.3|28216
1741191900000|2025-03-05 16:25:00|248.8|248.7|248.7|248|249.1|248.9|247.3|247|450084
1741248000000|2025-03-06 08:00:00|253.6|252|247.9|246.4|253.6|252|245.7|242|35829
1741248300000|2025-03-06 08:05:00|247.8|246.3|249|248.3|249|248.7|247.3|246.2|104284
1741248600000|2025-03-06 08:10:00|249.5|248.4|249.5|248.9|249.5|249.3|247.3|246.6|32188
1741248900000|2025-03-06 08:15:00|249.7|249|249.7|249.3|249.7|249.4|248.1|247.4|9162
1741249200000|2025-03-06 08:20:00|249.5|249.2|250.4|250|250.8|250.3|249.5|249.2|4186
1741249500000|2025-03-06 08:25:00|250.3|250.1|251.9|251.3|251.9|251.5|250.3|250.1|36950
1741249800000|2025-03-06 08:30:00|251.2|251.4|251.9|251.6|251.9|251.6|249.5|249.3|24478
1741250100000|2025-03-06 08:35:00|252|251.7|252.1|252|253|252.8|251.8|251.6|19364
1741250400000|2025-03-06 08:40:00|252|251.9|249.8|249.4|252|251.9|249.8|249.4|41731
1741250700000|2025-03-06 08:45:00|249.7|249.3|246.7|246.1|249.7|249.3|246.3|245.9|28535
1741251000000|2025-03-06 08:50:00|246.6|246|245.7|245.3|246.7|246.1|245.6|245.3|6508
1741251300000|2025-03-06 08:55:00|245.8|245.7|246.3|246|246.3|246.1|244.8|244.5|14849
1741251600000|2025-03-06 09:00:00|246.7|246.3|246.4|245.9|246.7|246.3|245.8|245.5|9339
1741251900000|2025-03-06 09:05:00|246.3|245.5|246.8|246.6|247.1|246.9|245.7|245.4|11780
1741252200000|2025-03-06 09:10:00|247|246.7|246.9|246.6|247.2|247.1|246.1|245.9|10500
1741252500000|2025-03-06 09:15:00|246.8|246.5|246.5|246.2|247.2|246.9|246.3|245.9|3005
1741252800000|2025-03-06 09:20:00|246.3|245.9|245.8|245.5|246.8|246.6|245.8|245.5|4131
1741253100000|2025-03-06 09:25:00|245.9|245.3|245.7|245.5|246.5|246.2|245.6|245.3|6079
1741253400000|2025-03-06 09:30:00|245.6|245.3|246.3|246.1|246.4|246.2|245.1|244.8|7037
1741253700000|2025-03-06 09:35:00|246.4|246.2|246.8|246.6|246.9|246.8|245.9|245.6|6720
1741254000000|2025-03-06 09:40:00|246.7|246.5|247.2|246.9|247.6|247.4|246.6|246.3|7382
1741254300000|2025-03-06 09:45:00|246.9|246.7|246.6|246.3|246.9|246.7|246|245.7|3153
1741254600000|2025-03-06 09:50:00|246.4|246.2|246.6|246.3|246.6|246.3|246.2|245.9|7148
1741254900000|2025-03-06 09:55:00|246.5|246.4|246.3|245.9|246.6|246.4|246.3|245.9|2094
1741255200000|2025-03-06 10:00:00|246.2|245.8|246.6|246.4|246.6|246.5|245.9|245.7|4659
1741255500000|2025-03-06 10:05:00|246.3|246.1|245.7|245.5|247.2|246.8|245.6|245.3|5682
1741255800000|2025-03-06 10:10:00|246|245.8|247.4|247.1|247.6|247.3|245.9|245.6|5762
1741256100000|2025-03-06 10:15:00|247.3|247|247.4|247.2|247.5|247.4|246.9|246.8|10931
1741256400000|2025-03-06 10:20:00|247.2|246.7|247.1|246.7|247.2|247|246.9|246.5|5265
1741256700000|2025-03-06 10:25:00|246.9|246.8|246.9|246.7|246.9|246.8|246.5|246.3|5191
1741257000000|2025-03-06 10:30:00|247.2|247|247.3|246.9|247.7|247.3|247.1|246.8|10452
1741257300000|2025-03-06 10:35:00|247.4|246.8|246.9|246.5|247.9|247.5|246.9|246.5|7499
1741257600000|2025-03-06 10:40:00|246.8|246.4|247.1|246.9|247.4|247|246.7|246.4|5890
1741257900000|2025-03-06 10:45:00|247.2|247|247.6|247.4|247.7|247.5|247.1|246.7|7790
1741258200000|2025-03-06 10:50:00|247.5|247.3|248|247.8|248.2|248|247.1|247|8090
1741258500000|2025-03-06 10:55:00|248.1|247.9|247.9|247.6|248.3|248.2|247.6|247.4|4649
1741258800000|2025-03-06 11:00:00|247.8|247.5|248.1|247.7|248.4|248.3|247.8|247.5|5803
1741259100000|2025-03-06 11:05:00|248.2|248|248.2|248|248.4|248.1|248|247.9|27291
1741259400000|2025-03-06 11:10:00|248.5|248.3|248.4|248.2|248.5|248.3|247.7|247.6|3165
1741259700000|2025-03-06 11:15:00|249|248.7|248.9|248.7|249.3|248.9|248.8|248.5|3950
1741260000000|2025-03-06 11:20:00|248.8|248.8|249.4|249.3|249.4|249.3|248.8|248.7|19172
1741260300000|2025-03-06 11:25:00|249.6|249.5|249.8|249.5|249.8|249.5|249.6|249.5|472
1741260600000|2025-03-06 11:30:00|249.7|249.6|250|249.8|250.2|250|249.7|249.6|4947
1741260900000|2025-03-06 11:35:00|249.8|249.9|249.7|249.5|249.9|249.9|249.5|249.1|2940
1741261200000|2025-03-06 11:40:00|249.8|249.6|250|249.8|250|249.8|249.4|249.2|1687
1741261500000|2025-03-06 11:45:00|250.3|250.1|250.2|249.9|250.5|250.3|249.9|249.6|10266
1741261800000|2025-03-06 11:50:00|250.4|250.1|250.4|250.1|250.4|250.1|250.4|250.1|5026
1741262100000|2025-03-06 11:55:00|250.7|250.6|250.7|250.4|250.7|250.6|250.7|250.3|6370
1741262400000|2025-03-06 12:00:00|250.6|250.7|250.4|250.1|250.9|250.7|250.4|250.1|12412
1741263000000|2025-03-06 12:10:00|250.8|250.2|250.6|250.3|250.8|250.6|250.6|250.2|3600
1741263300000|2025-03-06 12:15:00|250.4|250.1|250.2|249.9|250.4|250.1|250.2|249.8|1799
1741263600000|2025-03-06 12:20:00|250.3|250.1|250.1|249.8|250.3|250.1|250|249.8|1639
1741263900000|2025-03-06 12:25:00||249.9||249.9||250||249.9|3194
1741264200000|2025-03-06 12:30:00|250|249.8|249.6|249.2|250.3|250.1|249.6|249.2|6186
1741264500000|2025-03-06 12:35:00|249.7|249.4|249.6|249.4|249.7|249.5|249.6|249.4|2049
1741264800000|2025-03-06 12:40:00|249.7|249.5|249.9|249.7|250|249.8|249.7|249.5|2839
1741265100000|2025-03-06 12:45:00|250|249.8|250.1|249.8|250.4|250.2|249.9|249.8|8574
1741265400000|2025-03-06 12:50:00|||||||||4180
1741265700000|2025-03-06 12:55:00|250|249.7|250|249.8|250.3|250.1|249.8|249.6|5481
1741266000000|2025-03-06 13:00:00|249.9|249.9|250.1|249.9|250.2|250|249.9|249.7|3175
1741266300000|2025-03-06 13:05:00|250|250|250.1|250|250.3|250.1|250|250|1894
1741266600000|2025-03-06 13:10:00|250|249.9|250.1|249.9|250.1|249.9|250|249.8|9003
1741266900000|2025-03-06 13:15:00|250|249.8|249.9|249.4|250.1|249.8|249.8|249.4|32748
1741267200000|2025-03-06 13:20:00|249.5|249|247.7|247.3|249.5|249|247.7|247.3|6988
1741267500000|2025-03-06 13:25:00|247.9|247.4|247.2|246.6|247.9|247.7|247|246.6|3846
1741267800000|2025-03-06 13:30:00|247.5|246.8|246.9|246.5|247.6|247.2|246.9|246.5|9993
1741268100000|2025-03-06 13:35:00|246.8|246.6|247.5|247.2|247.6|247.4|246.6|246.5|5636
1741268400000|2025-03-06 13:40:00|247.6|247.3|247.5|247.1|248|247.8|247.5|247.1|10774
1741268700000|2025-03-06 13:45:00|247.2|247|247.6|247.3|248.4|248.1|247|246.6|5421
1741269000000|2025-03-06 13:50:00|247.5|247.2|247.7|247.4|247.7|247.5|247.2|247.1|10610
1741269300000|2025-03-06 13:55:00|248.3|248|248|247.7|248.3|248|247.5|247.1|6744
1741269600000|2025-03-06 14:00:00|247.9|247.6|248.2|247.9|248.3|248|247.8|247.4|4704
1741269900000|2025-03-06 14:05:00|248.3|248.1|248.9|248.6|248.9|248.7|248.3|248.1|2146
1741270200000|2025-03-06 14:10:00|248.8|248.4|248.3|248.1|248.9|248.4|248|247.8|2649
1741270500000|2025-03-06 14:15:00|248.5|248.2|248.6|248.4|249.1|248.9|248.3|248.2|3315
1741270800000|2025-03-06 14:20:00|248.9|248.7|248.3|248|249|248.8|248.1|248|5817
1741271100000|2025-03-06 14:25:00|248.4|248.3|248.1|247.9|248.4|248.3|247.8|247.6|7397
1741271400000|2025-03-06 14:30:00|248.3|248.1|249.9|249.6|249.9|249.7|248.3|248.1|3267
1741271700000|2025-03-06 14:35:00|250.2|249.8|250.3|250.1|250.7|250.5|250|249.8|8101
1741272000000|2025-03-06 14:40:00|250.5|250.3|249.1|248.9|250.6|250.4|249.1|248.9|56303
1741272300000|2025-03-06 14:45:00|249.2|249|250.1|249.8|250.1|249.8|249.2|249|3215
1741272600000|2025-03-06 14:50:00|250.3|249.9|250.6|250.4|251.1|250.9|250.3|249.9|9465
1741272900000|2025-03-06 14:55:00|250.7|250.6|252.1|251.9|252.6|252.1|250.6|250.4|7180
1741273200000|2025-03-06 15:00:00|252|251.8|252.1|252|252.1|252|250.9|250.3|8949
1741273500000|2025-03-06 15:05:00|252.2|252.1|252.5|252.3|253|252.8|252.2|252.1|12601
1741273800000|2025-03-06 15:10:00|252.2|252.1|251.8|251.6|252.6|252.3|251.8|251.6|6912
1741274100000|2025-03-06 15:15:00|252|251.8|251.7|251.5|252.4|252.1|251.7|251.5|5406
1741274400000|2025-03-06 15:20:00|251.6|251.4|251.5|251.3|252.4|252.2|251.5|251.3|9115
1741274700000|2025-03-06 15:25:00|251.4|251.2|251.8|251.7|251.9|251.7|251.4|251.2|12931
1741275000000|2025-03-06 15:30:00|252|251.8|251.5|251.2|252|251.8|251.5|251.2|4985
1741275300000|2025-03-06 15:35:00|251.4|251.4|251.6|251.4|251.7|251.6|251.2|251|3289
1741275600000|2025-03-06 15:40:00|251.5|251.2|251.6|251.4|251.6|251.4|250.7|250.5|6571
1741275900000|2025-03-06 15:45:00|251.5|251.3|251.7|251.4|252.2|252.1|251.4|251.3|20133
1741276200000|2025-03-06 15:50:00|251.8|251.5|250.9|250.6|251.8|251.6|250.8|250.5|27728
1741276500000|2025-03-06 15:55:00|251|250.7|251.5|251.4|251.5|251.4|251|250.7|3988
1741276800000|2025-03-06 16:00:00|251.6|251.5|250.4|250.1|251.6|251.5|250.1|249.9|9120
1741277100000|2025-03-06 16:05:00|250.3|250|250.8|250.6|250.8|250.7|250|249.9|11281
1741277400000|2025-03-06 16:10:00|250.7|250.8|250.1|250|251|250.8|250.1|250|10498
1741277700000|2025-03-06 16:15:00|250.2|250.1|250.2|250|250.6|250.4|250.1|249.9|36931
1741278000000|2025-03-06 16:20:00|250.5|250.1|250.2|250|250.5|250.3|250.1|250|8766
1741278300000|2025-03-06 16:25:00|250.1|250.1|250.1|250|250.3|250.1|250.1|249.9|19075
1741334400000|2025-03-07 08:00:00|247.3|243.4|246.3|244.4|247.3|244.4|241.6|240.2|14597
1741334700000|2025-03-07 08:05:00|246.2|244.1|242.4|241.4|246.2|244.1|241.9|241.1|6342
1741335000000|2025-03-07 08:10:00|242.3|241.7|242.9|242.1|243.5|242.5|242|241.1|11658
1741335300000|2025-03-07 08:15:00|242.8|242|243.1|242.5|243.4|242.8|242.7|242|12994
1741335600000|2025-03-07 08:20:00|243.2|242.2|240.8|240.3|243.2|242.5|240.8|240.3|15512
1741335900000|2025-03-07 08:25:00|240.3|240|240.3|240|240.4|240.1|239.9|239.6|23592
1741336200000|2025-03-07 08:30:00|240.4|239.7|240.4|240|240.4|240.1|240.1|239.7|8181
1741336500000|2025-03-07 08:35:00|240.3|239.9|240.3|240|240.3|240.1|240.1|239.6|5440
1741336800000|2025-03-07 08:40:00|240.2|240.1|240.6|240.2|240.8|240.7|240.2|239.8|15047
1741337100000|2025-03-07 08:45:00|240.7|240.4|240.5|240.2|240.8|240.4|240.3|240|16808
1741337400000|2025-03-07 08:50:00|240.4|240.1|240.8|240.3|240.9|240.7|240.4|240.1|39064
1741337700000|2025-03-07 08:55:00|240.7|240.2|241.7|241.2|241.8|241.2|240.7|240.2|15965
1741338000000|2025-03-07 09:00:00|241.5|240.9|242|241.5|242.1|241.6|241.3|240.8|5044
1741338300000|2025-03-07 09:05:00|242.1|241.7|242.7|242.4|242.7|242.4|242.1|241.5|1841
1741338600000|2025-03-07 09:10:00|242.5|242.5|243|242.7|243|242.7|242.5|242.4|13481
1741338900000|2025-03-07 09:15:00|243.3|242.6|243.1|242.8|243.5|243|243|242.5|6401
1741339200000|2025-03-07 09:20:00|||||||||30
1741339500000|2025-03-07 09:25:00|243.5|243.4|243.5|243.1|243.7|243.5|243.5|243.1|6236
1741339800000|2025-03-07 09:30:00|243.4|243|243|242.8|243.4|243|243|242.8|2596
1741340100000|2025-03-07 09:35:00|242.9|242.5|242.8|242.4|243|242.6|242.7|242.4|291
1741340400000|2025-03-07 09:40:00|242.7|242.5|243.3|243|243.3|243.1|242.7|242.5|3692
1741340700000|2025-03-07 09:45:00|243.5|243.2|243.5|243.2|243.6|243.3|243.4|243.1|2226
1741341000000|2025-03-07 09:50:00|243.4|243.1|243.6|243.4|243.7|243.5|243.4|243.1|5112
1741341300000|2025-03-07 09:55:00|243.9|243.6|243.9|243.5|244.2|244|243.9|243.5|2642
1741341600000|2025-03-07 10:00:00|243.7|243.6|243.7|243.4|243.7|243.6|243.7|243.4|403
1741341900000|2025-03-07 10:05:00|243.6|243.5|243.4|243.3|243.7|243.5|243.2|243|10140
1741342200000|2025-03-07 10:10:00|243.5|243.2|242.5|242.2|243.5|243.2|242.5|242.1|6369
1741342500000|2025-03-07 10:15:00|242.4|241.9|242.6|242.3|242.7|242.4|242.2|241.8|9777
1741342800000|2025-03-07 10:20:00|242.5|242.2|242.5|242.2|242.5|242.2|242.5|242.1|414
1741343100000|2025-03-07 10:25:00|242.7|242.4|242.3|242.1|242.7|242.4|242.2|242|3607
1741343400000|2025-03-07 10:30:00|242.4|242.2|242.7|242.4|243|242.7|242.2|242.1|5519
1741343700000|2025-03-07 10:35:00|242.9|242.6|243.2|242.9|243.3|243.1|242.9|242.6|4176
1741344000000|2025-03-07 10:40:00|243.1|242.7|242.9|242.7|243.1|242.7|242.7|242.4|7691
1741344300000|2025-03-07 10:45:00|242.8|242.4|242.9|242.6|242.9|242.6|242.6|242.3|6058
1741344600000|2025-03-07 10:50:00||242.5||242.5||242.6||242.5|1325
1741344900000|2025-03-07 10:55:00|243.3|242.4|243.3|243.2|243.5|243.2|243.3|242.4|1348
1741345200000|2025-03-07 11:00:00|243.2|243.1|243.3|243.1|243.3|243.1|243.1|242.6|4399
1741345500000|2025-03-07 11:05:00|243.4|243.2|243.7|243.3|243.7|243.4|243.4|243.2|1836
1741345800000|2025-03-07 11:10:00|243.3|243.1|243.6|243.2|243.7|243.3|243.3|243|2210
1741346100000|2025-03-07 11:15:00|243.5|243.1|243.5|243|243.5|243.1|243.5|243|3001
1741346400000|2025-03-07 11:20:00|243.4|243.1|243.7|243.3|243.7|243.3|243.4|243.1|25
1741346700000|2025-03-07 11:25:00|243.6|243.1|244.1|243.8|244.4|243.9|243.4|243|3536
1741347000000|2025-03-07 11:30:00|244.4|243.9|244.5|244.1|244.7|244.5|244.3|243.8|5693
1741347300000|2025-03-07 11:35:00|244.6|244.3|244.7|244.3|244.7|244.3|244.6|244.3|414
1741347600000|2025-03-07 11:40:00|244.6|244.1|244.6|244.4|244.7|244.5|244.4|244.1|2469
1741347900000|2025-03-07 11:45:00|244.5|244.2|244.4|244.2|244.5|244.2|244.3|244.2|2285
1741348200000|2025-03-07 11:50:00|244.3|243.9|245.3|244.8|245.3|244.9|244.3|243.9|7220
1741348500000|2025-03-07 11:55:00|245.2|244.9|245.7|245.3|245.8|245.3|245.2|244.9|1474
1741348800000|2025-03-07 12:00:00|245.8|245|245.5|245.1|245.8|245.1|245.5|244.9|2854
1741349100000|2025-03-07 12:05:00|246.2|245.2|246.3|246|246.5|246|246.2|245.2|1969
1741349400000|2025-03-07 12:10:00|246.2|245.8|246.1|245.7|246.2|245.8|246.1|245.6|2244
1741349700000|2025-03-07 12:15:00|246|245.6|245.8|245.5|246.2|246|245.8|245.5|2793
1741350000000|2025-03-07 12:20:00|245.9|245.7|245.9|245.7|246|245.8|245.9|245.7|1301
1741350300000|2025-03-07 12:25:00|246.2|246|246.6|246.5|246.6|246.5|246|245.5|9661
1741350600000|2025-03-07 12:30:00|246.5|246.4|246.6|246.3|246.7|246.5|246.5|246.1|5247
1741350900000|2025-03-07 12:35:00|246.4|246.2|246|245.6|246.4|246.3|246|245.6|5938
1741351200000|2025-03-07 12:40:00||245.5||245.5||245.6||245.4|6
1741351500000|2025-03-07 12:45:00|245.8|245.6|245.8|245.5|245.8|245.6|245.6|245.5|1382
1741351800000|2025-03-07 12:50:00|245.7|245.2|245.4|245|245.7|245.2|245.4|245|4666
1741352100000|2025-03-07 12:55:00|245.3|245.1|245.5|245.2|245.5|245.3|244.9|244.8|1620
1741352400000|2025-03-07 13:00:00|245.4|244.9|245.9|245.7|246.2|246|245.3|244.9|103750
1741352700000|2025-03-07 13:05:00|246.2|245.8|246.5|246.2|246.5|246.3|246.2|245.8|5973
1741353000000|2025-03-07 13:10:00|246.7|246.4|246.5|246.2|246.7|246.4|246.3|246|4409
1741353300000|2025-03-07 13:15:00|246.3|246.1|246.3|246|246.5|246.2|246.3|246|2513
1741353600000|2025-03-07 13:20:00|246.4|246.2|246.3|246.1|246.4|246.3|246.2|246|48639
1741353900000|2025-03-07 13:25:00|246.4|246.3|246.7|246.3|246.7|246.5|246.4|246.1|4390
1741354200000|2025-03-07 13:30:00|246.8|246.1|246.5|246.2|246.8|246.4|246.4|246.1|9021
1741354500000|2025-03-07 13:35:00|246.4|246.1|246.4|246|246.6|246.4|246.3|246|10518
1741354800000|2025-03-07 13:40:00|246.3|245.8|245.9|245.6|246.3|245.8|245.9|245.5|10946
1741355100000|2025-03-07 13:45:00|246|245.7|245.9|245.6|246|245.7|245.9|245.6|4563
1741355400000|2025-03-07 13:50:00|245.8||245.8||245.8||245.8||1124
1741355700000|2025-03-07 13:55:00|246|245.7|245.9|245.6|246.3|246.1|245.9|245.6|9715
1741356000000|2025-03-07 14:00:00|246.1|245.7|246.2|246.1|246.2|246.1|245.5|245|10380
1741356300000|2025-03-07 14:05:00|246.3|246|246.3|245.9|246.5|246.3|246.3|245.9|4873
1741356600000|2025-03-07 14:10:00|246.2|246.1|246.3|246.1|246.3|246.1|246.1|246.1|863
1741356900000|2025-03-07 14:15:00|246.2|245.9|246.2|245.9|246.2|246|246|245.8|3013
1741357200000|2025-03-07 14:20:00|246.3|246.1|246.4|246.1|246.4|246.2|246.3|246|2111
1741357500000|2025-03-07 14:25:00|246.3|246.2|246.4|246.2|246.6|246.5|246.3|246|21096
1741357800000|2025-03-07 14:30:00|246.5|246.3|247.5|247.2|247.6|247.4|246.5|246.2|4113
1741358100000|2025-03-07 14:35:00|247.4|247.3|247|246.7|247.4|247.3|246.9|246.6|6975
1741358400000|2025-03-07 14:40:00|247.1|246.6|247|246.8|247.1|246.9|247|246.6|2405
1741358700000|2025-03-07 14:45:00|247.1|246.9|247.7|247.4|247.8|247.6|247.1|246.8|8136
1741359000000|2025-03-07 14:50:00|247.8|247.5|248.1|247.8|248.5|248.1|247.8|247.5|13231
1741359300000|2025-03-07 14:55:00|248.4|248|248.4|248.2|248.4|248.2|248|247.8|6214
1741359600000|2025-03-07 15:00:00|248.3|248.1|250|249.8|250|249.8|248.3|248.1|10271
1741359900000|2025-03-07 15:05:00|249.9|249.9|249.5|249.2|250|249.9|249.5|249.2|3380
1741360200000|2025-03-07 15:10:00|249.2|248.9|249.2|248.9|249.6|249.3|249.2|248.9|3032
1741360500000|2025-03-07 15:15:00|249|248.6|249.5|249.3|250.1|250|248.9|248.6|13629
1741360800000|2025-03-07 15:20:00|249.9|249.4|250.1|249.9|250.3|250|249.8|249.4|9539
1741361100000|2025-03-07 15:25:00|249.9|249.7|249.4|249|250.2|249.9|249.4|249|3833
1741361400000|2025-03-07 15:30:00|249.3|248.9|248.4|248.1|249.3|248.9|248.4|248.1|4837
1741361700000|2025-03-07 15:35:00|248.3|248|248|247.7|248.3|248|247.9|247.5|15530
1741362000000|2025-03-07 15:40:00|247.8|247.6|248.6|248.3|248.6|248.4|247.7|247.6|4643
1741362300000|2025-03-07 15:45:00|248.7|248.4|251.2|250.9|251.2|250.9|248.7|248.4|15035
1741362600000|2025-03-07 15:50:00|251|250.8|252.4|252|252.6|252.3|251|250.6|25245
1741362900000|2025-03-07 15:55:00|252.2|252.1|252.1|252|252.4|252.1|252.1|251.7|32324
1741363200000|2025-03-07 16:00:00|252.2|252.1|252.2|251.8|253.2|253|252.2|251.8|54204
1741363500000|2025-03-07 16:05:00|252.1|251.9|252|251.7|252.3|252.1|251.8|251.5|4767
1741363800000|2025-03-07 16:10:00|252.2|251.8|252.6|252.3|252.7|252.4|252.2|251.8|27494
1741364100000|2025-03-07 16:15:00|252.5|252.5|253.2|253|253.6|253.4|252.5|252.5|40670
1741364400000|2025-03-07 16:20:00|253.1|253.3|253.7|253.6|253.8|253.6|253.1|252.8|39660
1741364700000|2025-03-07 16:25:00|253.8|253.7|254.3|254|254.4|254.1|253.2|252.9|96985
1741593600000|2025-03-10 08:00:00|253.8|248.1|255|254.1|255.6|254.8|252.8|248.1|29376
1741593900000|2025-03-10 08:05:00|254.8|254|255.6|255.3|256.5|256|254.4|253.8|15587
1741594200000|2025-03-10 08:10:00|255.3|255|255.7|255.1|255.8|255.6|255.1|254.5|11485
1741594500000|2025-03-10 08:15:00|255.6|255.2|254.6|254.4|255.8|255.6|254.2|253.7|9420
1741594800000|2025-03-10 08:20:00|254.1|253.5|253.6|252.8|254.1|253.5|253|252.4|3779
1741595100000|2025-03-10 08:25:00|254.1|253.1|253.3|252.7|254.4|254.2|253.3|252.6|5196
1741595400000|2025-03-10 08:30:00|253.2|252.6|252.4|251.9|253.2|252.9|251.9|251.7|10686
1741595700000|2025-03-10 08:35:00|252.7|252.2|252.6|252.3|252.7|252.4|251.8|251.5|11169
1741596000000|2025-03-10 08:40:00|253.2|253|251.8|251.5|253.4|253.2|251.5|251.3|13697
1741596300000|2025-03-10 08:45:00|251.7|251.2|251.2|250.9|251.9|251.6|251.2|250.9|7361
1741596600000|2025-03-10 08:50:00|251.1|250.8|250.7|250.6|251.8|251.5|250.7|250.6|8235
1741596900000|2025-03-10 08:55:00|250.5|250.4|249|248.6|250.5|250.4|249|248.6|11550
1741597200000|2025-03-10 09:00:00|248.9|248.5|249|248.7|249.2|248.8|248.7|248.3|14856
1741597500000|2025-03-10 09:05:00|249.2|248.9|250.4|250|250.4|250.1|249|248.8|22864
1741597800000|2025-03-10 09:10:00|250.3|250.1|250.9|250.8|250.9|250.8|250.3|250.1|6491
1741598100000|2025-03-10 09:15:00|251|250.7|251.5|251.2|252|251.6|251|250.7|5278
1741598400000|2025-03-10 09:20:00|251.4|251.3|251.2|250.8|252.2|251.8|251.2|250.8|29657
1741598700000|2025-03-10 09:25:00|251.3|251|251.4|251.1|251.4|251.1|251.3|251|18955
1741599000000|2025-03-10 09:30:00|251.3|251.2|251.4|251|251.8|251.6|251.3|251|6542
1741599300000|2025-03-10 09:35:00|251.3|250.9|252.4|252|252.5|252.1|250.8|250.4|9359
1741599600000|2025-03-10 09:40:00|252.2|251.9|252.5|252.3|252.5|252.3|252.1|251.8|3837
1741599900000|2025-03-10 09:45:00|252.7|252.5|252.8|252.5|253.4|253.1|252.7|252.5|5990
1741600200000|2025-03-10 09:50:00|252.6|252.4|252.5|252.4|252.8|252.6|252.4|252.3|10709
1741600500000|2025-03-10 09:55:00|252.4|252.3|252.1|251.9|252.4|252.3|251.8|251.6|30671
1741600800000|2025-03-10 10:00:00|252.3|252.1|252.4|252.3|252.6|252.4|252.1|252|7114
1741601100000|2025-03-10 10:05:00|252.3|252.2|252.2|252|252.3|252.3|251.9|251.8|4270
1741601400000|2025-03-10 10:10:00|252.1|251.8|251.9|251.8|252.1|251.8|251.8|251.7|6194
1741601700000|2025-03-10 10:15:00|251.8|251.6|249.4|249.1|251.9|251.6|249.1|248.9|8328
1741602000000|2025-03-10 10:20:00|249.2|249|249.1|249|249.8|249.6|249.1|248.9|8518
1741602300000|2025-03-10 10:25:00|249.2|249.1|250.2|249.8|250.4|250.3|248.9|248.6|28993
1741602600000|2025-03-10 10:30:00|250.4|249.9|250.4|250.3|250.7|250.4|250.3|249.9|3724
1741602900000|2025-03-10 10:35:00|250.5|250.4|250.2|250|250.9|250.7|250.2|250|9118
1741603200000|2025-03-10 10:40:00|250.1|249.9|250.3|250|250.5|250.3|250|249.8|4294
1741603500000|2025-03-10 10:45:00|250.2|249.9|249.7|249.5|250.2|249.9|249.4|249.2|5225
1741603800000|2025-03-10 10:50:00|249.6|249.4|250.2|250.1|250.3|250.1|249.6|249.4|5630
1741604100000|2025-03-10 10:55:00|250.4|250|250|249.7|250.4|250.3|249.8|249.7|4063
1741604400000|2025-03-10 11:00:00|250.1|249.8|249.3|249|250.1|249.9|249|248.7|16448
1741604700000|2025-03-10 11:05:00|249.4|249.1|249.3|249.2|249.5|249.2|249.1|249|8621
1741605000000|2025-03-10 11:10:00|249.2|249.1|249.2|249|249.2|249.1|249|248.7|27415
1741605300000|2025-03-10 11:15:00|249.1|249.2|249.1|249|249.4|249.3|249|248.7|22108
1741605600000|2025-03-10 11:20:00|249|248.9|247.6|247.3|249|248.9|247.6|247.3|14545
1741605900000|2025-03-10 11:25:00|247.5|247.4|247.5|247.3|247.7|247.5|247.5|247.3|3545
1741606200000|2025-03-10 11:30:00|247.4|247.4|247.4|247.3|247.4|247.4|247.2|247.1|6798
1741606500000|2025-03-10 11:35:00|247.6|247.2|246.7|246.4|247.7|247.6|246.5|246.3|6565
1741606800000|2025-03-10 11:40:00|246.9|246.5|246.6|246.4|246.9|246.7|246.6|246.4|4746
1741607100000|2025-03-10 11:45:00|246.7|246.5|246.5|246.4|246.7|246.5|246.1|246|3763
1741607400000|2025-03-10 11:50:00|246.3|246.2|246.6|246.5|246.6|246.5|246.3|246.2|7205
1741607700000|2025-03-10 11:55:00|246.8|246.7|247|246.9|247.2|246.9|246.8|246.7|7579
1741608000000|2025-03-10 12:00:00|247.1|247|247.8|247.6|248.1|247.8|247.1|247|3597
1741608300000|2025-03-10 12:05:00|247.7|247.4|247.6|247.3|247.7|247.4|247.1|247|15584
1741608600000|2025-03-10 12:10:00|247.3|247|247.7|247.5|247.7|247.5|247.1|247|3449
1741608900000|2025-03-10 12:15:00|247.6|247.4|247.4|247.3|247.6|247.4|247.3|247.2|4655
1741609200000|2025-03-10 12:20:00|247.3|247.2|247.9|247.8|248.5|248.3|247.2|247.1|4862
1741609500000|2025-03-10 12:25:00|248|247.9|248.1|248|248.2|248|248|247.8|5867
1741609800000|2025-03-10 12:30:00|248|247.9|247.7|247.5|248.2|248.1|247.2|247.1|6280
1741610100000|2025-03-10 12:35:00|247.8|247.6|247.7|247.3|248.3|248.2|247.7|247.3|44594
1741610400000|2025-03-10 12:40:00|247.6|247.5|247.2|247|247.6|247.5|247.2|247|3352
1741610700000|2025-03-10 12:45:00|247.1|247.1|247.7|247.5|247.7|247.5|247.1|247.1|5356
1741611000000|2025-03-10 12:50:00|247.6|248|248.6|248.5|248.7|248.6|247.6|248|6383
1741611300000|2025-03-10 12:55:00|248.8|248.7|248.3|248.1|249.1|248.8|248.2|248|3779
1741611600000|2025-03-10 13:00:00|248.4|248.2|248.3|248.2|248.7|248.4|248.2|248|10165
1741611900000|2025-03-10 13:05:00|248.2|248|248.2|247.9|248.2|248.1|247.6|247.4|4818
1741612200000|2025-03-10 13:10:00|248.3|248|248.3|248.2|248.3|248.2|248|247.9|85143
1741612500000|2025-03-10 13:15:00|248.4|248.3|248.3|248.1|248.8|248.6|248.2|248|20199
1741612800000|2025-03-10 13:20:00|||||||||762
1741613100000|2025-03-10 13:25:00|248.2|248.2|249.2|249|249.4|249.2|248.2|248.2|6676
1741613400000|2025-03-10 13:30:00|249.1|248.9|250.4|250.2|250.5|250.2|249|248.9|8266
1741613700000|2025-03-10 13:35:00|250.5|250.3|251.6|251.4|251.6|251.4|250.5|250.3|9742
1741614000000|2025-03-10 13:40:00|251.5|251.5|250.8|250.5|251.8|251.5|250.8|250.5|5205
1741614300000|2025-03-10 13:45:00|250.7|250.6|251|250.8|251|250.9|250.7|250.5|7368
1741614600000|2025-03-10 13:50:00|250.9|250.7|251.1|250.9|251.1|250.9|250.8|250.6|5534
1741614900000|2025-03-10 13:55:00|251.2|251|250.3|250.2|251.2|251|250.3|250.2|4732
1741615200000|2025-03-10 14:00:00|250.1|250.1|249.5|249.4|250.1|250.1|249.5|249.4|8239
1741615500000|2025-03-10 14:05:00|249.6|249.5|249.5|249.3|249.7|249.5|249|248.8|7102
1741615800000|2025-03-10 14:10:00|249.6|249.4|249.8|249.7|249.9|249.8|249.5|249.3|15653
1741616100000|2025-03-10 14:15:00|250|249.8|250|249.8|250|249.9|249.5|249.4|13085
1741616400000|2025-03-10 14:20:00|249.9|249.7|249.3|249|249.9|249.7|249|248.9|8267
1741616700000|2025-03-10 14:25:00|249.2|249.3|248.8|248.6|249.5|249.3|248.8|248.6|10414
1741617000000|2025-03-10 14:30:00|248.7|248.7|250|249.9|250.1|249.9|248.7|248.7|14787
1741617300000|2025-03-10 14:35:00|250.4|250.1|250.4|250.2|251|250.8|250.3|250.1|28470
1741617600000|2025-03-10 14:40:00|250.3|250.3|249.6|249.5|250.3|250.3|249.6|249.4|6539
1741617900000|2025-03-10 14:45:00|249.7|249.3|249.6|249.4|249.7|249.5|249.5|249.3|9978
1741618200000|2025-03-10 14:50:00|249.5|249.3|249.2|249|249.5|249.4|249.2|248.9|10924
1741618500000|2025-03-10 14:55:00|249|248.9|249|248.8|249.2|249.1|248.6|248.5|16637
1741618800000|2025-03-10 15:00:00|249.2|249.1|249.2|249|249.4|249.2|248.6|248.3|14819
1741619100000|2025-03-10 15:05:00|249.4|249.1|249.4|249.3|249.4|249.3|249|248.9|7882
1741619400000|2025-03-10 15:10:00|249.6|249.5|249.2|248.9|250.2|249.9|249.2|248.9|19782
1741619700000|2025-03-10 15:15:00|249.1|249|249.8|249.7|250.4|250|249|249|7280
1741620000000|2025-03-10 15:20:00|249.7|249.4|250|249.8|250.3|250.2|249.7|249.4|11302
1741620300000|2025-03-10 15:25:00|250.1|250|250.3|250.1|250.3|250.1|249.9|249.8|9557
1741620600000|2025-03-10 15:30:00|250.5|250.2|250.2|250.1|250.5|250.4|250.1|249.9|5632
1741620900000|2025-03-10 15:35:00|250.3|250.2|250.4|250.2|250.5|250.3|250.2|250|17704
1741621200000|2025-03-10 15:40:00|250.3|250.1|250.5|250.4|250.6|250.5|250.3|250.1|29244
1741621500000|2025-03-10 15:45:00|250.6|250.5|251.3|251.2|251.4|251.3|250.6|250.5|13959
1741621800000|2025-03-10 15:50:00|251.2|251|250.6|250.4|251.3|251.1|250.6|250.3|11890
1741622100000|2025-03-10 15:55:00|250.5|250.5|250.3|250.1|250.5|250.5|250.3|250.1|9417
1741622400000|2025-03-10 16:00:00|250.2|250.2|250.2|250|250.4|250.3|250.2|250|9151
1741622700000|2025-03-10 16:05:00|250.1|249.9|249.3|249.2|250.1|249.9|249.3|249.2|44278
1741623000000|2025-03-10 16:10:00|249.2|249|249.7|249.5|250|249.9|249.2|249|15518
1741623300000|2025-03-10 16:15:00|249.8|249.6|248.8|248.6|249.8|249.6|248.8|248.6|29411
1741623600000|2025-03-10 16:20:00|248.7|248.5|248.8|248.6|248.8|248.7|248.5|248.3|25169
1741623900000|2025-03-10 16:25:00|249.5|249.2|249.1|249|249.5|249.2|249.1|248.9|25639
1741680000000|2025-03-11 08:00:00|246.3|243.6|243.3|242.3|246.3|244.1|242.9|242.1|11492
1741680300000|2025-03-11 08:05:00|243.5|242.4|244.6|244.2|244.9|244.7|242.5|241.8|90519
1741680600000|2025-03-11 08:10:00|244.5|244.5|246|245.4|246.1|245.4|244.5|244.5|6007
1741680900000|2025-03-11 08:15:00|245.9|245.5|247.2|246.6|247.2|246.7|245.9|245.4|11271
1741681200000|2025-03-11 08:20:00|248.1|246.7|248.8|248.3|250.2|249.6|248|246.7|11460
1741681500000|2025-03-11 08:25:00|248.7|248|248.1|247.7|248.7|248|247.6|247.3|2710
1741681800000|2025-03-11 08:30:00|247.9|247.5|248.2|248|248.3|248.1|247.3|247.1|5468
1741682100000|2025-03-11 08:35:00|248.6|248.4|248.6|248.2|249|248.8|248.1|247.9|9480
1741682400000|2025-03-11 08:40:00|248.5|248.1|248.4|248|248.5|248.3|247.9|247.7|12039
1741682700000|2025-03-11 08:45:00|248.6|248.4|248.5|248.3|249.5|249.1|248|247.7|7935
1741683000000|2025-03-11 08:50:00|248|247.7|248.5|248.2|248.5|248.2|247.8|247.5|3758
1741683300000|2025-03-11 08:55:00|248.3|247.9|247.4|247.1|248.3|247.9|247.2|247|8960
1741683600000|2025-03-11 09:00:00|247.5|247.2|247.2|246.9|247.5|247.2|246.8|246.7|75095
1741683900000|2025-03-11 09:05:00|247.1|246.8|246.3|245.9|247.1|246.8|245.9|245.5|14072
1741684200000|2025-03-11 09:10:00|246.2|245.8|244.6|244.2|246.2|245.9|244.3|244.2|4473
1741684500000|2025-03-11 09:15:00|244.5|244|244.1|243.8|244.5|244.2|244|243.8|7110
1741684800000|2025-03-11 09:20:00|244|243.7|243.2|243|244|243.7|243|242.6|15221
1741685100000|2025-03-11 09:25:00|243.9|243.7|245.6|245.2|245.6|245.2|243.8|243.7|37603
1741685400000|2025-03-11 09:30:00|245.9|245.3|246.3|246|246.4|246|245.7|245.3|2851
1741685700000|2025-03-11 09:35:00|246.4|246.2|247.2|246.9|247.2|246.9|246.4|246.1|4461
1741686000000|2025-03-11 09:40:00|247|246.6|246.7|246.4|247|246.7|246.4|246.3|6320
1741686300000|2025-03-11 09:45:00|247.1|246.9|246.3|246.1|247.3|247.1|245.7|245.5|48099
1741686600000|2025-03-11 09:50:00|246.1|246|246|245.9|246.5|246.3|246|245.8|3965
1741686900000|2025-03-11 09:55:00|245.9|245.8|246.2|245.9|246.2|246|245.7|245.5|6160
1741687200000|2025-03-11 10:00:00|245.9|245.7|245.3|245.1|245.9|245.7|245.3|245.1|5273
1741687500000|2025-03-11 10:05:00|245.4|245.2|245.1|245|245.4|245.2|245.1|245|9235
1741687800000|2025-03-11 10:10:00|245.2|244.9|245.1|245|245.2|245.1|245|244.9|88549
1741688100000|2025-03-11 10:15:00|245.6|245.3|245.5|245.3|245.8|245.6|245.4|245.1|7892
1741688400000|2025-03-11 10:20:00|245.6|245.4|245.7|245.5|245.8|245.7|245.6|245.3|7074
1741688700000|2025-03-11 10:25:00|245.4|245.1|245.4|245.2|245.4|245.2|245.3|245.1|1397
1741689000000|2025-03-11 10:30:00|245.2|245.1|245.3|245.1|245.3|245.2|245.1|245|2608
1741689300000|2025-03-11 10:35:00|245.2|245.2|244.1|244|245.3|245.2|242.4|242|71507
1741689600000|2025-03-11 10:40:00|244.2|243.8|243.8|243.4|244.2|244|243.8|243.4|117046
1741689900000|2025-03-11 10:45:00|243.7|243.9|245.1|244.7|245.2|244.8|243.5|243.9|5892
1741690200000|2025-03-11 10:50:00|245.2|244.8|244.5|244.2|245.2|245.1|244.5|244.1|48094
1741690500000|2025-03-11 10:55:00|244.4|244.3|244.4|244.2|244.6|244.4|244.4|244.2|23628
1741690800000|2025-03-11 11:00:00|244.5|244.4|244.1|243.9|244.7|244.5|243.8|243.6|9019
1741691100000|2025-03-11 11:05:00|243.7|243.4|244.5|244.1|245|244.6|243.6|243.3|4731
1741691400000|2025-03-11 11:10:00|244.4|244.2|245.1|244.8|245.1|244.8|243.9|243.5|4286
1741691700000|2025-03-11 11:15:00|245|245|244.8|244.7|245.1|245|244.8|244.6|7213
1741692000000|2025-03-11 11:20:00|244.7|244.6|244.9|244.8|245.1|244.9|244.4|244.3|7134
1741692300000|2025-03-11 11:25:00|244.8|244.7|244.9|244.7|244.9|244.8|244.8|244.7|2897
1741692600000|2025-03-11 11:30:00|244.7|244.5|244.4|244.1|244.7|244.5|244.3|244.1|3212
1741692900000|2025-03-11 11:35:00|244.3|243.7|243.2|242.7|244.3|243.7|243.2|242.7|9233
1741693200000|2025-03-11 11:40:00|243.1|242.2|241.8|241.6|243.1|242.6|241.7|241.5|793075
1741693500000|2025-03-11 11:45:00|241.9|241.5|242|241.6|242.2|241.8|241.9|241.5|2508
1741693800000|2025-03-11 11:50:00|242.1|241.7|242|241.7|242.1|241.9|242|241.7|4386
1741694100000|2025-03-11 11:55:00|242.1|241.9|242.5|242.4|242.5|242.4|242.1|241.9|4588
1741694400000|2025-03-11 12:00:00|242.6|242.6|241.7|241.4|243|242.8|241.7|241.2|19358
1741694700000|2025-03-11 12:05:00|241.6|241.2|241.9|241.7|242.2|241.8|241|240.7|21076
1741695000000|2025-03-11 12:10:00|241.8|241.5|241.4|241.2|241.8|241.7|241.3|241.2|750722
1741695300000|2025-03-11 12:15:00|241.5|241.3|242.2|242.1|242.6|242.5|241.5|241.3|9654
1741695600000|2025-03-11 12:20:00|242.1|242|242.3|242.1|242.4|242.3|242.1|242|11418
1741695900000|2025-03-11 12:25:00|242.4|242.2|242.7|242.5|242.7|242.6|242.4|242.2|8113
1741696200000|2025-03-11 12:30:00|242.8|242.6|242.3|242|242.8|242.6|242.3|242|6947
1741696500000|2025-03-11 12:35:00|242.4|242.2|242.4|242.2|242.6|242.5|242.4|242.2|3776
1741696800000|2025-03-11 12:40:00|242.3|242.1|242.5|242.4|242.7|242.6|242.3|242.1|4653
1741697100000|2025-03-11 12:45:00|242.7|242.5|242.5|242.3|242.7|242.5|242.5|242.3|2299
1741697400000|2025-03-11 12:50:00|242.7|242.6|242.4|242.2|242.7|242.6|242.4|242.2|5987
1741697700000|2025-03-11 12:55:00|242.3|242.3|242.3|242.1|242.4|242.3|242.3|242.1|4357
1741698000000|2025-03-11 13:00:00|242.4|241.9|243.1|242.9|243.2|243|242.4|241.9|19266
1741698300000|2025-03-11 13:05:00|243.2|243|243.5|243.3|243.6|243.4|243.2|243|1986082
1741698600000|2025-03-11 13:10:00|243.4|243.1|243.3|243.1|243.4|243.2|243.2|243|1989505
1741698900000|2025-03-11 13:15:00|243.4|243|243.3|243.1|243.4|243.1|243.1|242.9|5451928
1741699200000|2025-03-11 13:20:00|243.6|243.2|243.6|243.5|243.8|243.6|243.5|243.2|23318
1741699500000|2025-03-11 13:25:00|243.8|243.7|243.9|243.5|244.3|244.1|243.8|243.5|26544
1741699800000|2025-03-11 13:30:00|243.8|243.1|243.1|242.7|243.8|243.4|242.9|242.6|13161
1741700100000|2025-03-11 13:35:00|243|242.6|244|243.7|244|243.8|243|242.6|6918
1741700400000|2025-03-11 13:40:00|244.1|243.9|243.6|243.3|244.3|244.1|243.4|243.1|277608
1741700700000|2025-03-11 13:45:00|243.4|243.1|243.8|243.4|244.1|244|243.4|243.1|15001
1741701000000|2025-03-11 13:50:00|243.5|243.2|243.4|243.1|243.5|243.3|243.3|243.1|3271
1741701300000|2025-03-11 13:55:00|243.3|243|242.6|242.4|243.3|243|242.6|242.2|2484
1741701600000|2025-03-11 14:00:00|242.5|242.3|241.8|241.7|242.5|242.3|241.2|240.9|25979
1741701900000|2025-03-11 14:05:00|241.9|241.8|242.5|242.3|242.5|242.3|241.9|241.8|7659
1741702200000|2025-03-11 14:10:00|242.4|242.2|242.2|242|242.4|242.3|242|241.6|281211
1741702500000|2025-03-11 14:15:00|242.1|242.4|242.4|242.2|242.5|242.4|242.1|242.2|6506
1741702800000|2025-03-11 14:20:00|242.2|242|242.1|242|242.5|242.3|242.1|242|7666
1741703100000|2025-03-11 14:25:00|242|241.9|240.4|240.2|242|241.9|240.4|240.2|127707
1741703400000|2025-03-11 14:30:00|240|239.6|239.9|239.7|240.4|240.2|239.8|239.5|28639
1741703700000|2025-03-11 14:35:00|240.2|239.9|239.4|239.1|240.4|240.2|239.2|239.1|16406
1741704000000|2025-03-11 14:40:00|238.9|238.6|239.1|238.8|239.3|239.1|238.8|238.6|13632
1741704300000|2025-03-11 14:45:00||238.9||238.8||238.9||238.8|7458
1741704600000|2025-03-11 14:50:00|239.3|239|238.8|238.5|239.3|239.1|238.8|238.5|9257
1741704900000|2025-03-11 14:55:00|238.7|238.1|237.6|237.3|238.7|238.1|237.6|237.3|6746
1741705200000|2025-03-11 15:00:00|237.5|237.2|236.6|236.2|237.5|237.2|236.6|236.1|36951
1741705500000|2025-03-11 15:05:00|236.5|236.4|237.9|237.7|238|237.7|236.5|236.2|12258
1741705800000|2025-03-11 15:10:00|237.8|237.6|237.7|237.4|238.3|238|237.6|237.3|10938
1741706100000|2025-03-11 15:15:00|237.8|237.5|238.3|238.1|238.4|238.1|237.5|237.1|141318
1741706400000|2025-03-11 15:20:00|238.4|238|239.3|239|240.3|240|238.3|238|18043
1741706700000|2025-03-11 15:25:00|239.5|239.1|239.3|239|239.9|239.5|239.3|239|8373
1741707000000|2025-03-11 15:30:00|239.5|239.1|240.1|239.6|240.9|240.5|239.5|239.1|7373
1741707300000|2025-03-11 15:35:00|239.5|239.3|239.2|239|239.5|239.3|239|238.8|51282
1741707600000|2025-03-11 15:40:00|239.6|239.4|240.5|240.1|240.8|240.4|239.6|239.4|13664
1741707900000|2025-03-11 15:45:00|240.3|240|240.3|240|240.4|240.1|239.1|238.9|29267
1741708200000|2025-03-11 15:50:00|240.6|240.5|239.9|239.7|240.7|240.6|239.8|239.6|8501
1741708500000|2025-03-11 15:55:00|240.3|239.8|239.6|239.4|240.3|240.1|239.2|239|84516
1741708800000|2025-03-11 16:00:00|239.5|239.2|239.4|239.2|240|239.7|239.2|239.1|12409
1741709100000|2025-03-11 16:05:00|239.3|239|239|238.8|239.3|239.1|238.9|238.7|5357
1741709400000|2025-03-11 16:10:00|238.9|239|239.2|239|239.4|239.3|238.9|238.8|8340
1741709700000|2025-03-11 16:15:00|239.3|239.1|238.7|238.5|239.4|239.2|238.6|238.5|13639
1741710000000|2025-03-11 16:20:00|238.8|238.6|239.2|239|239.3|239.1|238.8|238.6|13900
1741710300000|2025-03-11 16:25:00|239.3|239.1|238.6|238.2|239.5|239.3|238.6|238.2|33211
1741766400000|2025-03-12 08:00:00|242.2|237.6|237.8|236.9|243.1|240|237.2|236.7|17726
1741766700000|2025-03-12 08:05:00|237.1|236.8|236.6|235.9|237.1|236.8|235.9|235.5|68909
1741767000000|2025-03-12 08:10:00|236.5|235.7|234.8|233.8|236.5|235.7|234.8|233.8|3619
1741767300000|2025-03-12 08:15:00|234.7|233.9|234.9|234.3|235.1|234.8|234.6|233.5|8623
1741767600000|2025-03-12 08:20:00|234.2|234.2|235.2|234.5|235.7|235.4|234.2|234|52872
1741767900000|2025-03-12 08:25:00|235.1|234.6|234.2|233.9|235.1|234.7|233.8|233.5|22826
1741768200000|2025-03-12 08:30:00|234.4|234.1|234.6|234.2|235|234.8|234.2|233.9|54966
1741768500000|2025-03-12 08:35:00|234.9|234.7|235.3|234.9|235.3|235|234.6|234.2|7342
1741768800000|2025-03-12 08:40:00|235.7|235|235|234.6|235.7|235.2|235|234.5|46753
1741769100000|2025-03-12 08:45:00|235.1|234.5|234.7|234.2|235.1|234.7|234.7|234.2|20502
1741769400000|2025-03-12 08:50:00|234.4|233.9|234.5|234.2|234.7|234.3|234.2|233.7|19916
1741769700000|2025-03-12 08:55:00|234.4|234.1|233|232.5|234.5|234.1|232.9|232.5|5119
1741770000000|2025-03-12 09:00:00|232.8|232.6|232|231.6|233.2|232.9|232|231.6|16601
1741770300000|2025-03-12 09:05:00|231.9|231.5|230.8|230.5|232|231.8|230.8|230.5|8126
1741770600000|2025-03-12 09:10:00|231|230.4|230|229.6|231|230.4|229.8|229.4|5974
1741770900000|2025-03-12 09:15:00|230.3|229.5|230.8|230.6|231.1|230.9|230.2|229.4|7755
1741771200000|2025-03-12 09:20:00|230.4|230|229.7|229.1|230.4|230|229.7|229.1|17975
1741771500000|2025-03-12 09:25:00|229.6|228.9|230.1|229.6|230.1|229.7|228.8|228.6|97509
1741771800000|2025-03-12 09:30:00|230|229.7|230|229.4|230|229.7|230|229.3|15080
1741772100000|2025-03-12 09:35:00|229.9|229.5|231.1|230.8|231.1|230.8|229.9|229.3|4262
1741772400000|2025-03-12 09:40:00|230.9|230.7|230.7|230.4|231.1|230.8|230.6|230.3|16064
1741772700000|2025-03-12 09:45:00|230.2|230.1|230|229.7|230.2|230.1|229.5|229.1|22480
1741773000000|2025-03-12 09:50:00|229.9|229.3|229.5|229|229.9|229.3|229.5|229|318
1741773300000|2025-03-12 09:55:00|229|228.5|229.2|228.9|229.5|229.2|229|228.5|3710
1741773600000|2025-03-12 10:00:00|229|229|229|228.8|229.1|229|228.5|228.3|10495
1741773900000|2025-03-12 10:05:00|228.9|228.7|229.5|229.3|229.5|229.3|228.4|228|39380
1741774200000|2025-03-12 10:10:00|229.6|229.4|230.2|229.9|230.2|229.9|229.1|228.8|2665
1741774500000|2025-03-12 10:15:00|230.3|230|230.2|229.9|230.6|230.3|230.2|229.8|7167
1741774800000|2025-03-12 10:20:00|230.1|229.8|230.8|230.7|230.8|230.7|230.1|229.8|21961
1741775100000|2025-03-12 10:25:00|231|230.6|231|230.8|231|230.8|231|230.6|10739
1741775400000|2025-03-12 10:30:00|231.3|231.1|231.5|231.3|231.5|231.3|231.3|231.1|25705
1741775700000|2025-03-12 10:35:00|231.4|231.1|231.6|231.4|231.6|231.4|231|230.8|10633
1741776000000|2025-03-12 10:40:00|231.7|231.5|232.3|232.1|232.3|232.1|231.7|231.4|5400
1741776300000|2025-03-12 10:45:00|232.2|232|232.7|232.5|232.7|232.5|232.2|232|7409
1741776600000|2025-03-12 10:50:00|232.6|232.6|232.2|232|232.6|232.6|232.2|232|5674
1741776900000|2025-03-12 10:55:00|232.1|231.9|232.5|232.3|232.6|232.4|232.1|231.9|3699
1741777200000|2025-03-12 11:00:00|232.6|232.4|232.6|232.4|232.6|232.4|232.6|232.4|4384
1741777500000|2025-03-12 11:05:00|232.9|232.6|232.8|232.6|232.9|232.8|232.8|232.6|5059
1741777800000|2025-03-12 11:10:00|232.5|232.3|232.3|232|232.5|232.3|232.3|232|24063
1741778100000|2025-03-12 11:15:00|232.4|232.2|232.2|232|232.4|232.2|232.2|232|1469
1741778400000|2025-03-12 11:20:00|232.4|232.2|232.6|232.4|232.6|232.4|232.3|232.2|3435
1741778700000|2025-03-12 11:25:00|232.7|232.5|233|232.7|233.5|233.3|232.7|232.5|11210
1741779000000|2025-03-12 11:30:00|233.4|232.8|233.5|233.2|233.5|233.2|233.4|232.8|13040
1741779300000|2025-03-12 11:35:00|233.6|233.4|233.6|233.4|233.6|233.4|233.6|233.4|1352
1741779600000|2025-03-12 11:40:00|233.5|233.2|233.5|233.1|233.5|233.2|233.3|232.9|18066
1741779900000|2025-03-12 11:45:00|233.6|233.2|233.6|233.2|233.6|233.3|233.6|233.2|4606
1741780200000|2025-03-12 11:50:00|233.5|232.9|232.7|232.4|233.5|232.9|232.7|232.3|2505
1741780500000|2025-03-12 11:55:00|||||||||2285
1741780800000|2025-03-12 12:00:00|232.6|232.2|232.7|232.5|232.7|232.5|232.5|232.2|1641
1741781100000|2025-03-12 12:05:00|232.5|232.6|231.7|231.3|232.5|232.6|231.7|231.3|6206
1741781400000|2025-03-12 12:10:00|231.5|231.2|231.7|231.6|231.8|231.6|231.4|231.2|2417
1741781700000|2025-03-12 12:15:00|231.6|231.5|231.8|231.5|231.8|231.5|231.6|231.3|3683
1741782000000|2025-03-12 12:20:00|231.6|231.2|231|230.6|231.6|231.2|230.8|230.4|4664
1741782300000|2025-03-12 12:25:00|230.9|230.5|230.8|230.5|230.9|230.5|230.8|230.5|5106
1741782600000|2025-03-12 12:30:00|231.4|230.8|232.2|231.7|234.6|233.5|231.4|230.8|7495
1741782900000|2025-03-12 12:35:00|232|231.8|231.9|231.4|232|231.8|231.9|231.3|461
1741783200000|2025-03-12 12:40:00|231.8|231.1|231.6|231.4|231.9|231.4|231.2|231.1|6153
1741783500000|2025-03-12 12:45:00|231.5|231.3|231.4|231|231.5|231.5|231.4|231|1300
1741783800000|2025-03-12 12:50:00|231.2|230.8|231.4|231.1|231.4|231.1|231|230.8|1949
1741784100000|2025-03-12 12:55:00|231.2|230.9|230.8|230.4|231.3|231.2|230.8|230.4|7948
1741784400000|2025-03-12 13:00:00|230.7|230.3|230.2|230|230.7|230.3|230.2|230|6615
1741784700000|2025-03-12 13:05:00|229.4|230.1|229|228.9|229.7|230.1|228.7|228.4|23235
1741785000000|2025-03-12 13:10:00|228.9|228.7|229.6|229.3|230|229.7|228.8|228.5|19453
1741785300000|2025-03-12 13:15:00|229.5|229|229.5|229.1|229.7|229.4|228.7|228.2|9955
1741785600000|2025-03-12 13:20:00|229.4|228.8|228.2|227.8|229.4|228.8|227.6|227.2|10883
1741785900000|2025-03-12 13:25:00|228.4|228|228|227.7|228.5|228.1|228|227.7|36026
1741786200000|2025-03-12 13:30:00|227.9|227.4|228.2|227.9|228.2|227.9|227.6|227.3|26389
1741786500000|2025-03-12 13:35:00|228.1|228|227.4|227.2|228.3|228.1|227.4|227.2|17068
1741786800000|2025-03-12 13:40:00|227.3|226.9|227.2|226.7|227.3|227.1|226.8|226.3|14601
1741787100000|2025-03-12 13:45:00|227|226.8|224.5|224.3|227.2|227.1|224.5|224.3|26565
1741787400000|2025-03-12 13:50:00|224.4|224|223.1|222.4|224.4|224.1|222.3|222|58141
1741787700000|2025-03-12 13:55:00|223|223.2|225.8|225.3|225.8|225.5|222.9|223|26713
1741788000000|2025-03-12 14:00:00|225.7|225.2|226|225.5|226.3|225.9|224.9|224.4|57688
1741788300000|2025-03-12 14:05:00|225.9|225.6|226.7|226.3|226.7|226.3|225.9|225.5|21845
1741788600000|2025-03-12 14:10:00|226.8|226.4|227.1|226.8|227.2|227|226|225.6|13411
1741788900000|2025-03-12 14:15:00|227.2|227|227.6|227.4|228|227.9|227.1|226.8|21391
1741789200000|2025-03-12 14:20:00|227.5|227.3|227.7|227.5|227.7|227.5|227.4|227.2|29915
1741789500000|2025-03-12 14:25:00|227.5|227.2|229.3|229.1|229.3|229.1|227.5|227.2|15776
1741789800000|2025-03-12 14:30:00|229|229|228.6|228.3|229|229|228.4|228.1|12901
1741790100000|2025-03-12 14:35:00|228.4|228.2|228.1|228|228.5|228.3|227.8|227.6|9675
1741790400000|2025-03-12 14:40:00|228.2|228.1|227.9|227.7|228.3|228.1|227.9|227.7|5954
1741790700000|2025-03-12 14:45:00|228.2|228|228.7|228.5|228.8|228.7|228.2|228|8871
1741791000000|2025-03-12 14:50:00|228.8|228.7|228.9|228.7|229.3|229.1|228.6|228.5|10667
1741791300000|2025-03-12 14:55:00|229|228.9|228.2|228|229|228.9|228.2|228|8729
1741791600000|2025-03-12 15:00:00|228.3|228.1|228.3|228.1|228.4|228.2|228|227.8|19937
1741791900000|2025-03-12 15:05:00|228.2|228|229|228.8|229.2|228.9|228|227.9|14482
1741792200000|2025-03-12 15:10:00|229.6|229.3|228.7|228.5|229.6|229.3|228.7|228.5|10441
1741792500000|2025-03-12 15:15:00|228.6|228.3|228.8|228.5|228.8|228.6|228.5|228.3|15329
1741792800000|2025-03-12 15:20:00|228.7|228.4|229.1|228.9|229.1|228.9|228.6|228.4|8498
1741793100000|2025-03-12 15:25:00|229.2|229.1|230.5|230.3|230.9|230.6|229.2|229|16475
1741793400000|2025-03-12 15:30:00|230.6|230.4|231|230.7|231.4|231.1|230.6|230.4|25047
1741793700000|2025-03-12 15:35:00|230.9|230.6|231.1|230.9|231.2|231|230.6|230.4|4828
1741794000000|2025-03-12 15:40:00|231.2|231.2|231.6|231.1|231.6|231.3|230.7|230.4|7851
1741794300000|2025-03-12 15:45:00|231.2|230.8|230.4|230.1|231.2|230.8|230.3|230|16966
1741794600000|2025-03-12 15:50:00|230.3|230.2|229.8|229.5|230.4|230.2|229.7|229.4|3027
1741794900000|2025-03-12 15:55:00|229.7|229.4|228.9|228.6|229.7|229.5|228.9|228.6|20853
1741795200000|2025-03-12 16:00:00|229.1|228.8|228.2|228|229.1|228.8|228.1|227.9|131228
1741795500000|2025-03-12 16:05:00|228.5|228.1|229.5|229.2|229.6|229.4|228.5|228.1|7824
1741795800000|2025-03-12 16:10:00|229.4|229.4|230.1|229.8|230.5|230.2|229.2|228.9|9213
1741796100000|2025-03-12 16:15:00|230|229.9|230.2|229.9|230.2|230|229.8|229.6|108041
1741796400000|2025-03-12 16:20:00|229.9|230|229.8|229.5|230.1|230|229.6|229.5|239812
1741796700000|2025-03-12 16:25:00|229.7|229.6|229.8|229.1|230.2|230|229.6|229.1|48837
1741852800000|2025-03-13 08:00:00|228|225.3|226|225.4|228.3|227.7|224|223|24536
1741853100000|2025-03-13 08:05:00|225.7|224.8|229|228.5|229.8|228.7|225.7|224.8|8315
1741853400000|2025-03-13 08:10:00|228.7|228.6|227.6|227|228.7|228.6|227.6|227|5928
1741853700000|2025-03-13 08:15:00|227.4|226.9|227.4|227|227.6|227.4|227.3|226.5|3491
1741854000000|2025-03-13 08:20:00|227.5|227.2|226.5|226.1|227.5|227.2|226.5|226|4623
1741854300000|2025-03-13 08:25:00|226.4|226.3|224.8|224.5|226.5|226.3|224.3|224|7694
1741854600000|2025-03-13 08:30:00|224.7|224.4|224.4|224.1|224.8|224.5|224.3|224.1|6810
1741854900000|2025-03-13 08:35:00|225|224.7|224.4|224|225.2|224.9|223.8|223.4|9341
1741855200000|2025-03-13 08:40:00|224.2|223.8|224.5|224.2|225|224.6|224.1|223.8|10237
1741855500000|2025-03-13 08:45:00|224.6|224.3|225.1|224.9|225.1|224.9|224.6|224.3|15407
1741855800000|2025-03-13 08:50:00|224.9|225|225.6|225.1|226.1|225.6|224.9|224.7|5302
1741856100000|2025-03-13 08:55:00|225.5|225.2|226.9|226.3|227.1|226.3|225.5|225.2|3460
1741856400000|2025-03-13 09:00:00|226.8|226.4|225.7|225.3|226.9|226.4|225.7|225.2|7060
1741856700000|2025-03-13 09:05:00|225.4|224.9|226.2|225.8|226.2|225.9|225.2|224.9|4326
1741857000000|2025-03-13 09:10:00|226.3|226.1|227.2|226.9|227.2|227|226.3|226|2965
1741857300000|2025-03-13 09:15:00|227.4|227|227.9|227.5|227.9|227.6|227.3|227|893
1741857600000|2025-03-13 09:20:00|228|227.7|228.1|227.8|228.1|227.8|228|227.7|1393
1741857900000|2025-03-13 09:25:00|227.9|227.9|228.3|228.1|228.3|228.1|227.7|227.3|6366
1741858200000|2025-03-13 09:30:00|228.2|227.8|228.2|227.8|228.2|227.8|228.2|227.8|1004
1741858500000|2025-03-13 09:35:00|227.5|226.9|227.7|227.2|227.7|227.3|227.2|226.9|1914
1741858800000|2025-03-13 09:40:00|228|227.7|226.8|226.4|228|227.7|226.8|226.3|3537
1741859100000|2025-03-13 09:45:00|226.7|226.5|226.7|226.4|227.1|226.9|226.7|226.3|5010
1741859400000|2025-03-13 09:50:00|226.8|226.3|226.2|226.1|226.8|226.4|226.2|226.1|2763
1741859700000|2025-03-13 09:55:00|226.1|226|226.5|226.2|226.5|226.4|226.1|225.8|2919
1741860000000|2025-03-13 10:00:00|226.4|225.9|226|225.8|226.5|226.1|226|225.8|4280
1741860300000|2025-03-13 10:05:00|226.3|226.1|225.9|225.6|226.7|226.5|225.9|225.4|97715
1741860600000|2025-03-13 10:10:00|226.6|226.3|226.2|226|226.6|226.3|226.2|226|2095
1741860900000|2025-03-13 10:15:00|225.8|225.3|225.8|225.6|225.8|225.6|225.3|225.1|2704
1741861200000|2025-03-13 10:20:00|225.7|225.5|225.7|225.5|225.8|225.5|225.7|225.5|17737
1741861500000|2025-03-13 10:25:00|225.6|225.4|225.7|225.4|225.9|225.7|225.6|225.4|51800
1741861800000|2025-03-13 10:30:00|225.8|225.5|225.6|225.2|225.8|225.5|225.2|225|11157
1741862100000|2025-03-13 10:35:00|225.5|225.6|226.1|225.8|226.2|226.1|225.5|225.6|2420
1741862400000|2025-03-13 10:40:00|226.2|225.9|225.3|225.1|226.2|225.9|225.3|225.1|2682
1741862700000|2025-03-13 10:45:00|225.2|225|225.2|224.9|225.3|225.1|224.6|224.1|72648
1741863000000|2025-03-13 10:50:00|225.1|224.8|225.5|225.2|225.5|225.3|225|224.8|9218
1741863300000|2025-03-13 10:55:00|225.6|225.4|225.6|225.3|225.8|225.6|225.3|225|4416
1741863600000|2025-03-13 11:00:00|225.5|225|224.8|224.5|225.5|225.1|224.8|224.5|13857
1741863900000|2025-03-13 11:05:00|225|224.6|225.1|224.7|225.1|224.9|225|224.5|1291
1741864200000|2025-03-13 11:10:00|225|224.6|225.1|224.7|225.1|224.7|225|224.6|3094
1741864500000|2025-03-13 11:15:00|225|224.8|225.2|224.9|225.3|225.2|224.7|224.5|3702
1741864800000|2025-03-13 11:20:00|225|224.8|225.3|224.9|225.3|225|225|224.8|7663
1741865100000|2025-03-13 11:25:00|225.2||225.1||225.3||225.1||52992
1741865400000|2025-03-13 11:30:00|225.3|225|225.3|225.1|225.3|225.1|225.3|225|46
1741865700000|2025-03-13 11:35:00|225.2|225|225.2|225|225.2|225|225.1|224.9|739
1741866000000|2025-03-13 11:40:00|225.5|225.1|225.3|225|225.5|225.4|225.1|224.9|2201
1741866300000|2025-03-13 11:45:00|225.2|225.1|224.9|224.8|225.2|225.1|224.9|224.8|1611
1741866600000|2025-03-13 11:50:00|225|225|225.3|225.1|225.3|225.1|224.9|224.9|3033
1741866900000|2025-03-13 11:55:00|225.4|225.2|225.2|224.8|225.4|225.2|225|224.8|3564
1741867200000|2025-03-13 12:00:00|225.1|224.9|224.7|224.5|225.1|224.9|224.3|223.8|3779
1741867500000|2025-03-13 12:05:00|224.8|224.6|224.9|224.6|225|224.7|224.7|224.6|1484
1741867800000|2025-03-13 12:10:00|224.5|224.7|223.8|223.6|224.5|224.7|223.8|223.6|4841
1741868100000|2025-03-13 12:15:00|223.9|223.5|223.9|223.6|223.9|223.8|223.6|223.4|14464
1741868400000|2025-03-13 12:20:00|223.7|223.2|223.6|223.3|223.7|223.4|223.4|223.1|2038
1741868700000|2025-03-13 12:25:00|223.3|223.4|223.5|223.3|223.5|223.4|223.3|222.9|2944
1741869000000|2025-03-13 12:30:00|224.4|223.4|224.8|224.4|224.9|224.4|223.9|223.4|1442
1741869300000|2025-03-13 12:35:00|224.4|224|224.3|223.9|224.4|224.1|223.5|223.2|3196
1741869600000|2025-03-13 12:40:00|||||||||4
1741869900000|2025-03-13 12:45:00|224.9|224|225.6|225.4|225.6|225.4|224.8|224|2438
1741870200000|2025-03-13 12:50:00|225.8|225.5|226|225.5|227.2|226.8|225.8|225.5|8906
1741870500000|2025-03-13 12:55:00|225.9|225.3|226.4|226.2|226.4|226.2|225.8|225.3|2205
1741870800000|2025-03-13 13:00:00|226.5|226.3|227.3|227|227.3|227.1|226.5|226.3|9263
1741871100000|2025-03-13 13:05:00|227.5|227.2|230.2|229.9|230.2|229.9|227|226.7|67857
1741871400000|2025-03-13 13:10:00|230.1|229.8|229.6|229|230.1|229.8|229.6|228.9|1975
1741871700000|2025-03-13 13:15:00|230|229.8|232.1|231.7|232.1|231.7|229.9|229.7|2040
1741872000000|2025-03-13 13:20:00|231.9|231.8|233|232.4|233|232.7|231.9|231.4|14464
1741872300000|2025-03-13 13:25:00|232.9|232.3|233.6|233.4|233.7|233.5|232.3|232|5987
1741872600000|2025-03-13 13:30:00|233.5|233.1|233.5|233.1|234.3|234.1|233.1|232.5|18141
1741872900000|2025-03-13 13:35:00|233.1|233|232.3|232|233.5|233.3|232.3|232|4772
1741873200000|2025-03-13 13:40:00|231.9|231.4|231.6|231.3|232|231.8|231.6|231.3|9849
1741873500000|2025-03-13 13:45:00|231.3|231.1|231|230.6|231.7|231.5|230.8|230.5|8860
1741873800000|2025-03-13 13:50:00|230.9|230.7|231.3|230.9|231.3|231|230.6|230.3|3774
1741874100000|2025-03-13 13:55:00|231.4|231|230.5|230.3|231.6|231|230.5|230.3|4641
1741874400000|2025-03-13 14:00:00|230.3|230.1|231.4|231.1|232.3|232|230.2|230|7658
1741874700000|2025-03-13 14:05:00|231.7|231.2|230.7|230.4|231.7|231.4|230.6|230.2|7941
1741875000000|2025-03-13 14:10:00|231.2|230.6|230.8|230.5|231.2|230.6|230.6|230.3|7720
1741875300000|2025-03-13 14:15:00|230.7|230.6|231.6|231.2|231.9|231.6|230.7|230.5|5172
1741875600000|2025-03-13 14:20:00|231.8|231.3|230.6|230.4|231.8|231.5|230.4|230.3|4864
1741875900000|2025-03-13 14:25:00|230.8|230.3|229.5|229.1|230.8|230.5|229.5|229.1|60043
1741876200000|2025-03-13 14:30:00|229.1|229|230|229.6|230|229.6|228.9|228.2|2388
1741876500000|2025-03-13 14:35:00|230.2|229.7|229.8|229.5|230.2|229.8|229.1|228.6|3630
1741876800000|2025-03-13 14:40:00|229.9|229.6|229.7|229.1|230.1|230|229.7|229.1|4748
1741877100000|2025-03-13 14:45:00|229.6|229|229.6|229.4|229.6|229.4|229.5|229|1471
1741877400000|2025-03-13 14:50:00|229.7|229.5|229.7|229.5|229.8|229.6|229.4|229.2|3088
1741877700000|2025-03-13 14:55:00|229.5|229.2|229.9|229.7|230.3|230|229.5|229.2|4431
1741878000000|2025-03-13 15:00:00|230.1|229.8|229.9|229.6|230.3|230|229.1|228.7|11752
1741878300000|2025-03-13 15:05:00|230|229.7|229.7|229.4|230.1|229.8|229.5|229.4|5157
1741878600000|2025-03-13 15:10:00|229.5|229.1|228|227.7|229.5|229.1|227.9|227.5|44511
1741878900000|2025-03-13 15:15:00|228.3|228|228.4|228|228.6|228.3|228.1|227.7|3822
1741879200000|2025-03-13 15:20:00|228.3|228.2|228.8|228.6|228.8|228.6|228|227.8|4000
1741879500000|2025-03-13 15:25:00|228.9|228.7|228.9|228.7|229.1|228.9|228.9|228.6|30594
1741879800000|2025-03-13 15:30:00|228.6|228.5|228.7|228.5|228.9|228.7|228.6|228.4|5160
1741880100000|2025-03-13 15:35:00|228.5|228.4|227.4|227.2|228.5|228.4|227.1|226.7|26415
1741880400000|2025-03-13 15:40:00|227.3|227|227.2|227|227.3|227|226.7|226.2|20663
1741880700000|2025-03-13 15:45:00|227|226.6|226.6|226.3|227.3|227.1|226.6|226.3|13328
1741881000000|2025-03-13 15:50:00|226.5|226.2|226.6|226.3|226.7|226.3|226.1|226|3719
1741881300000|2025-03-13 15:55:00|226.1|225.8|226.4|226.2|226.4|226.2|225.8|225.6|12883
1741881600000|2025-03-13 16:00:00|226.3|226.1|227.3|227.1|227.3|227.1|226.3|226|6696
1741881900000|2025-03-13 16:05:00|227.4|227.2|226.9|226.7|227.4|227.2|226.7|226.5|15790
1741882200000|2025-03-13 16:10:00|226.8|226.5|226.8|226.6|226.9|226.6|226.6|226.3|7877
1741882500000|2025-03-13 16:15:00|226.7|226.7|226.8|226.6|226.9|226.7|226.6|226.4|18669
1741882800000|2025-03-13 16:20:00|226.7|226.4|225.9|225.7|226.7|226.5|225.8|225.6|26048
1741883100000|2025-03-13 16:25:00|226.1|225.8|226.4|225.9|226.4|226.1|225.8|225.5|40056
1741939200000|2025-03-14 08:00:00|228|227.5|227.4|225.9|228.8|228|225.8|224.6|10438
1741939500000|2025-03-14 08:05:00|227.3|225.7|229.1|228.6|229.2|228.6|226.9|225.4|4620
1741939800000|2025-03-14 08:10:00|228.9|228.2|228.9|228.4|228.9|228.5|228.4|227.7|2518
1741940100000|2025-03-14 08:15:00|230|229.2|231.2|230.6|231.2|230.6|230|229.1|3704
1741940400000|2025-03-14 08:20:00|231|230.8|232.5|232|232.5|232.2|230.7|230.1|7752
1741940700000|2025-03-14 08:25:00|232.9|232.3|234.3|233.8|234.4|233.8|232.9|232.3|11773
1741941000000|2025-03-14 08:30:00|234.4|234.1|235.1|234.6|235.8|234.9|234.4|234.1|10738
1741941300000|2025-03-14 08:35:00|235|234.2|234.2|233.8|235|234.2|233.6|233.2|6559
1741941600000|2025-03-14 08:40:00|234.1|234.1|234.2|233.8|234.6|234.2|234.1|233.7|968
1741941900000|2025-03-14 08:45:00|234|233.9|233.4|232.7|234|233.9|233.4|232.7|1753
1741942200000|2025-03-14 08:50:00|233.3|232.8|233.8|233.5|233.9|233.5|233.2|232.8|4630
1741942500000|2025-03-14 08:55:00|233.3|232.8|232.7|232.3|233.3|232.8|232.4|231.9|6369
1741942800000|2025-03-14 09:00:00|232.6|232.1|232.5|231.9|232.8|232.2|231.9|231.5|3739
1741943100000|2025-03-14 09:05:00|232.8|232|234.4|233.9|234.4|234.3|232.8|232|5806
1741943400000|2025-03-14 09:10:00|234.3|234|233.3|232.9|234.6|234|233.2|232.9|56193
1741943700000|2025-03-14 09:15:00|233.1|232.8|233.2|232.7|233.4|232.9|232.9|232.5|955
1741944000000|2025-03-14 09:20:00|233.3|231.9|233.7|233.2|233.9|233.3|232.3|231.9|8268
1741944300000|2025-03-14 09:25:00|234.6|233.3|234.7|234.1|234.7|234.1|234.2|233.3|8070
1741944600000|2025-03-14 09:30:00|234.6|233.8|234.4|234|234.6|234.1|233.8|233.4|1652
1741944900000|2025-03-14 09:35:00|234.2|233.9|234|233.8|234.4|234|234|233.8|2527
1741945200000|2025-03-14 09:40:00|234.2|233.9|234.5|234.3|234.5|234.3|234.1|233.9|1758
1741945500000|2025-03-14 09:45:00|234.2|234.1|234.9|234.6|235.2|234.7|234|233.8|17283
1741945800000|2025-03-14 09:50:00|235.1|234.8|235.2|234.8|235.2|234.8|235.1|234.8|7136
1741946100000|2025-03-14 09:55:00|235.4|234.9|235.3|234.8|236.1|235.6|234.8|234.5|14461
1741946400000|2025-03-14 10:00:00|235.2|234.9|234.8|234.5|235.2|234.9|234.8|234.5|1947
1741946700000|2025-03-14 10:05:00|234.6|234.6|235.7|235.4|235.8|235.4|234.6|234.3|6479
1741947000000|2025-03-14 10:10:00|236.1|235.5|236|235.6|236.1|235.8|235.5|235.3|5951
1741947300000|2025-03-14 10:15:00|235.6|235.7|235.6|235.4|235.8|235.7|235.3|235|11716
1741947600000|2025-03-14 10:20:00|235.4|235.2|234.9|234.6|235.5|235.2|234.6|234.4|4409
1741947900000|2025-03-14 10:25:00|235|235|234.9|234.7|235.5|235.1|234.9|234.7|2057
1741948200000|2025-03-14 10:30:00|234.6|234.6|234.8|234.5|234.8|234.6|234.4|234.2|5717
1741948500000|2025-03-14 10:35:00|234.6|234.2|234.8|234.3|234.8|234.4|233.9|233.7|4823
1741948800000|2025-03-14 10:40:00|234.7|234.2|234.7|234.3|235.2|234.8|234.1|233.8|12590
1741949100000|2025-03-14 10:45:00|234.9|234.4|234.9|234.6|235.1|234.7|234.8|234.4|6758
1741949400000|2025-03-14 10:50:00|235.1|234.5|234.2|233.7|235.1|234.5|233.9|233.6|6197
1741949700000|2025-03-14 10:55:00|234.1|233.6|234.8|234.5|234.9|234.5|234|233.6|3621
1741950000000|2025-03-14 11:00:00|235|234.7|237.4|236.9|237.5|236.9|234.9|234.6|13856
1741950300000|2025-03-14 11:05:00|237.7|237|237.8|237.4|238.1|237.6|237.7|237|5908
1741950600000|2025-03-14 11:10:00|237.6|237.1|237.8|237.5|237.8|237.5|237.1|236.8|5082
1741950900000|2025-03-14 11:15:00|237.6|237.1|238.1|237.6|238.1|237.6|237|236.9|10252
1741951200000|2025-03-14 11:20:00|238|237.8|238.8|238.4|238.8|238.4|238|237.8|10098
1741951500000|2025-03-14 11:25:00|238.5|238.1|238.4|238|238.5|238.1|238.2|238|14032
1741951800000|2025-03-14 11:30:00|238.3|238.1|238.1|237.8|238.4|238.1|238.1|237.8|2388
1741952100000|2025-03-14 11:35:00|238.4|238|239.2|238.9|239.4|239|238.3|238|14848
1741952400000|2025-03-14 11:40:00|239.3|239|239.9|239.3|240|239.4|239|238.8|7812
1741952700000|2025-03-14 11:45:00|239.8|239.6|241.2|240.7|241.3|240.7|239.6|239.6|49526
1741953000000|2025-03-14 11:50:00|241.7|241.2|244|243.6|244|243.6|241.5|241.2|22094
1741953300000|2025-03-14 11:55:00|243.9|243.4|243.7|243.4|244|243.6|243.5|243.2|11644
1741953600000|2025-03-14 12:00:00|243.3|243.5|244.6|244|244.6|244|243|242.6|32867
1741953900000|2025-03-14 12:05:00|244.4|243.7|244.5|244.1|244.6|244.1|244.2|243.7|5432
1741954200000|2025-03-14 12:10:00|244.3|244|244|243.4|244.3|244|242.7|242.2|164530
1741954500000|2025-03-14 12:15:00|243.8|243.5|244|243.5|244|243.7|243.7|243.2|3958
1741954800000|2025-03-14 12:20:00|244.7|243.8|244.6|244.2|244.7|244.4|244.4|243.8|10172
1741955100000|2025-03-14 12:25:00|244.5|244.5|244.8|244.4|245|244.7|244.5|244.4|14646
1741955400000|2025-03-14 12:30:00|245.7|244.5|245.9|245.3|246.2|245.3|245.5|244.4|62443
1741955700000|2025-03-14 12:35:00|245.7|244.9|244.9|244.5|245.8|244.9|244.9|244.5|21899
1741956000000|2025-03-14 12:40:00|244.8|244.4|245.2|244.6|245.4|245|244.7|244.2|19007
1741956300000|2025-03-14 12:45:00|245.1|244.7|244.5|244.1|245.1|244.7|244.3|243.9|777
1741956600000|2025-03-14 12:50:00|244.1|244.2|246.3|245.8|246.5|246.1|244|243.3|99617
1741956900000|2025-03-14 12:55:00|246.1|245.6|245.7|245.3|246.2|245.8|245.7|245.3|85029
1741957200000|2025-03-14 13:00:00|245.8|245.4|246.9|246.6|247.3|246.6|245.8|245.4|7839
1741957500000|2025-03-14 13:05:00|246.7|246.5|246.6|246.4|246.9|246.7|246.4|246.2|31489
1741957800000|2025-03-14 13:10:00|246.8|246.5|246.8|246.4|246.8|246.5|246.5|246.3|12761
1741958100000|2025-03-14 13:15:00|247.4|247|246.9|246.6|247.5|247.3|246.9|246.6|18800
1741958400000|2025-03-14 13:20:00|246.8|246.5|248.3|248.1|248.3|248.1|246.7|246.4|18686
1741958700000|2025-03-14 13:25:00|248.2|248|248.7|248.3|248.9|248.6|248.1|247.7|8877
1741959000000|2025-03-14 13:30:00|248.6|248.4|248.8|248.3|248.9|248.7|248|247.8|46577
1741959300000|2025-03-14 13:35:00|248|248.4|247.5|247.3|248|248.4|247.2|247.1|46324
1741959600000|2025-03-14 13:40:00|247.7|247.5|247.3|247|247.7|247.5|247.3|247|4390
1741959900000|2025-03-14 13:45:00|247.1|246.8|247.1|246.8|247.1|246.9|247|246.7|2306
1741960200000|2025-03-14 13:50:00|247.3|247|246.6|246.2|248|247.6|246.5|245.8|14961
1741960500000|2025-03-14 13:55:00|246.4|246|245.9|245.5|246.4|246.2|245.9|245.5|9942
1741960800000|2025-03-14 14:00:00|245.5|245.2|245.2|244.8|245.5|245.2|244.6|243.6|11518
1741961100000|2025-03-14 14:05:00|245.6|244.7|247.5|247.2|247.9|247.4|245.3|244.7|10424
1741961400000|2025-03-14 14:10:00|247.8|247.5|248.5|248|248.6|248.2|247.8|247.5|39334
1741961700000|2025-03-14 14:15:00|248.4|248.1|248.3|247.9|248.5|248.2|248.1|247.8|10269
1741962000000|2025-03-14 14:20:00|248.2|247.7|247.7|247.2|248.2|247.7|247.1|246.7|1775
1741962300000|2025-03-14 14:25:00|247.4|246.9|247.3|246.8|248|247.6|247.3|246.8|14475
1741962600000|2025-03-14 14:30:00|247.4|246.7|246.8|246.3|247.4|246.9|246.4|246.1|5364
1741962900000|2025-03-14 14:35:00|246.6|246.2|247.1|246.9|247.1|246.9|245.2|245.1|16975
1741963200000|2025-03-14 14:40:00|247.3|247|247.4|247.2|247.8|247.4|247.3|247|22953
1741963500000|2025-03-14 14:45:00|247.5|246.5|245|244.5|247.5|246.5|244.8|244.5|31003
1741963800000|2025-03-14 14:50:00|244.9|244|245|244.6|245|244.6|244.3|243.9|5080
1741964100000|2025-03-14 14:55:00|244.9|244.5|245|244.8|245|244.9|244.6|244.2|42710
1741964400000|2025-03-14 15:00:00|244.2|243.7|244|243.5|244.2|243.8|243.7|243|7701
1741964700000|2025-03-14 15:05:00|243.9|243.6|243|242.6|243.9|243.6|242.9|242.5|18167
1741965000000|2025-03-14 15:10:00|242.9|242.7|242.4|242.1|242.9|242.7|242.1|242|8243
1741965300000|2025-03-14 15:15:00|242.6|242.2|242.3|242.1|243.1|242.8|242.3|242.1|5688
1741965600000|2025-03-14 15:20:00|242.4|241.9|242.2|241.9|242.4|242|242.1|241.9|1841
1741965900000|2025-03-14 15:25:00|242.3|242.2|242.2|242|242.3|242.2|242.2|242|3691
1741966200000|2025-03-14 15:30:00|242.5|242.1|240.5|240|242.6|242.3|239.8|239.4|15608
1741966500000|2025-03-14 15:35:00|240.3|239.4|240.4|240|240.5|240.2|240.2|239.4|3246
1741966800000|2025-03-14 15:40:00|240.3|240.1|240.6|240.3|240.9|240.5|240.1|239.7|12634
1741967100000|2025-03-14 15:45:00|240.5|240.4|240.8|240.6|240.8|240.6|240.5|240.3|5742
1741967400000|2025-03-14 15:50:00|240.9|240.5|241.5|241.2|241.6|241.2|240.9|240.5|6633
1741967700000|2025-03-14 15:55:00|241.7|241.4|241.8|241.5|242.1|241.6|241.2|240.9|6830
1741968000000|2025-03-14 16:00:00|241.9|241.8|241.8|241.5|242.2|242.1|241.7|241.4|20086
1741968300000|2025-03-14 16:05:00|241.7|241.4|241.1|240.7|241.7|241.4|240.9|240.4|32689
1741968600000|2025-03-14 16:10:00|241.2|240.8|241.6|241.3|241.6|241.3|241.2|240.8|25121
1741968900000|2025-03-14 16:15:00|241.8|241.4|239.9|239.3|241.8|241.6|239.9|239.3|43689
1741969200000|2025-03-14 16:20:00|239.7|239.2|238.8|238.5|239.9|239.6|238.8|238.5|14963
1741969500000|2025-03-14 16:25:00|238.7|238.4|238.3|237.6|238.8|238.6|238|237.5|162113
1742198400000|2025-03-17 08:00:00|242.8|236.2|235.9|235.1|242.8|237.7|235.9|235.1|8946
1742198700000|2025-03-17 08:05:00|235.8|234.8|235.3|234.2|235.8|234.8|232.5|232|33152
1742199000000|2025-03-17 08:10:00|235.7|234.3|236.1|234.9|236.1|234.9|235.6|234.3|489
1742199300000|2025-03-17 08:15:00|236.3|235|234.9|234.2|236.9|236.7|234.7|234.2|10922
1742199600000|2025-03-17 08:20:00|235.1|234.6|237.3|236.6|237.3|236.6|235|234.6|9222
1742199900000|2025-03-17 08:25:00|237.2|237.1|236.8|236.4|238|237.5|236.8|236.2|8619
1742200200000|2025-03-17 08:30:00|236.7|236.5|235.4|234.9|237|236.6|235.4|234.9|19086
1742200500000|2025-03-17 08:35:00|235.6|235.2|237.1|236.8|237.1|236.8|235.5|235.2|2711
1742200800000|2025-03-17 08:40:00|237|236.6|236.9|236.3|237.1|236.8|236.3|235.7|2127
1742201100000|2025-03-17 08:45:00|236.8|236.4|237.5|236.9|237.5|237.1|236.8|236.4|3024
1742201400000|2025-03-17 08:50:00|236.9|236.6|236.2|235.8|236.9|236.6|236.2|235.7|4548
1742201700000|2025-03-17 08:55:00|236|235.9|236.2|235.6|236.2|235.9|235.7|235.5|4417
1742202000000|2025-03-17 09:00:00|236.4|235.9|236.9|236.5|236.9|236.5|236.1|235.6|9312
1742202300000|2025-03-17 09:05:00|237.1|236.6|236.8|236.5|238.2|237.7|236.8|236.5|18413
1742202600000|2025-03-17 09:10:00|236.7|236.2|236.7|236.1|236.7|236.2|236.7|236.1|6033
1742202900000|2025-03-17 09:15:00|236.1|235.4|234.9|234.5|236.1|235.5|234.9|234.5|1482
1742203200000|2025-03-17 09:20:00|235|234.7|234.9|234.4|235.5|235.2|234.9|234.3|3603
1742203500000|2025-03-17 09:25:00|235|234.7|236.1|235.6|236.1|235.6|234.8|234.7|5853
1742203800000|2025-03-17 09:30:00|235.9|235.7|236.9|236.7|236.9|236.7|235.8|235.5|4984
1742204100000|2025-03-17 09:35:00|237.1|236.8|236.8|236.4|237.5|236.8|236.8|236.4|44344
1742204400000|2025-03-17 09:40:00|236.5|236.1|238.2|237.7|238.2|237.7|236.3|235.8|5532
1742204700000|2025-03-17 09:45:00|238.3|237.8|238.4|237.9|238.4|237.9|238.1|237.8|59
1742205000000|2025-03-17 09:50:00|238.5|238|239|238.7|239|238.7|238.4|237.9|2231
1742205300000|2025-03-17 09:55:00|239.4|239|238.8|238.5|240.3|239.7|238.8|238.5|6998
1742205600000|2025-03-17 10:00:00|238.7|238.7|238.7|238.4|239.2|238.8|238.1|237.7|8599
1742205900000|2025-03-17 10:05:00|238.5|238.6|239|238.7|239|238.7|238.5|238.5|5532
1742206200000|2025-03-17 10:10:00|239.1|238.8|239.5|239.2|239.5|239.2|239|238.7|3035
1742206500000|2025-03-17 10:15:00|239.3|239|238.6|238.4|239.3|239|238.6|238.4|1270
1742206800000|2025-03-17 10:20:00|238.5|238.3|238.2|237.8|238.5|238.3|238.2|237.8|1710
1742207100000|2025-03-17 10:25:00|238.4|237.9|238.3|237.9|238.8|238.5|238.1|237.9|5895
1742207400000|2025-03-17 10:30:00|238|237.7|237.9|237.7|238.6|238.3|237.7|237.5|8323
1742207700000|2025-03-17 10:35:00|238.1|237.9|237.9|237.6|238.2|238.1|237.9|237.6|4889
1742208000000|2025-03-17 10:40:00|237.8|237.4|237.6|237.3|237.8|237.4|237.3|237|3098
1742208300000|2025-03-17 10:45:00|237.5|237.1|237.5|237.2|237.6|237.2|237.5|237.1|2192
1742208600000|2025-03-17 10:50:00|237.4|237.1|236.9|236.6|237.4|237.1|236.9|236.6|1036
1742208900000|2025-03-17 10:55:00|236.8|236.3|236.3|236|236.8|236.3|236.3|235.9|4888
1742209200000|2025-03-17 11:00:00|236.6|236.1|236.5|236.2|236.6|236.3|236.4|236.1|1072
1742209500000|2025-03-17 11:05:00|||||||||1004
1742209800000|2025-03-17 11:10:00|236.4|236.4|236.5|236.2|236.6|236.4|236.3|236.1|1854
1742210100000|2025-03-17 11:15:00|236.9|236.3|236.9|236.5|237|236.8|236.7|236.3|1691
1742210400000|2025-03-17 11:20:00|236.6|236.3|235.9|235.5|236.6|236.3|235.9|235.5|6368
1742210700000|2025-03-17 11:25:00|235.8|235.3|235.8|235.5|236.1|235.8|235.4|235.2|63004
1742211000000|2025-03-17 11:30:00|235.7|235.4|235.3|234.7|235.7|235.5|235.3|234.7|235
1742211300000|2025-03-17 11:35:00|235.2|235.1|235.3|235.1|235.4|235.1|235.1|235.1|3223
1742211600000|2025-03-17 11:40:00|235.2|235|235.2|234.9|235.2|235|234.9|234.7|1958
1742211900000|2025-03-17 11:45:00|235|235|235.2|235|235.2|235|234.6|234.2|2366
1742212200000|2025-03-17 11:50:00|235.3|235.1|235.3|235|235.4|235.2|235.3|235|2028
1742212500000|2025-03-17 11:55:00|235|234.7|235.8|235.5|235.9|235.5|235|234.7|2757
1742212800000|2025-03-17 12:00:00|235.9|235.4|235.4|235.1|235.9|235.6|235.3|234.9|2555
1742213100000|2025-03-17 12:05:00|235.2|235|235.3|235|235.4|235.1|235|234.8|14259
1742213400000|2025-03-17 12:10:00||235.1||235.1||235.1||235.1|5825
1742213700000|2025-03-17 12:15:00|235|234.8|234.8|234.5|235|234.8|234.8|234.5|4451
1742214000000|2025-03-17 12:20:00|234.7||234.8||234.8||234.7||518
1742214300000|2025-03-17 12:25:00|234.6|234.4|233.8|233.5|234.6|234.4|233.5|233.1|3828
1742214600000|2025-03-17 12:30:00|233.7|233.4|232.5|232.2|233.7|233.4|232.5|232.2|5588
1742214900000|2025-03-17 12:35:00|232.4|232.1|231.6|231.4|232.8|232.6|231.6|231.4|22244
1742215200000|2025-03-17 12:40:00|231.7|231.3|232.5|232.3|232.6|232.4|231.5|231.3|8837
1742215500000|2025-03-17 12:45:00|232.6|232|232.2|231.8|232.6|232.2|232.1|231.8|5480
1742215800000|2025-03-17 12:50:00|232.1|232.2|232.1|232|232.3|232.2|231.9|231.8|3942
1742216100000|2025-03-17 12:55:00|232|231.8|232.4|232.2|232.4|232.2|232|231.8|4583
1742216400000|2025-03-17 13:00:00|232.6|232.1|232.8|232.5|232.8|232.6|232.3|232|5140
1742216700000|2025-03-17 13:05:00|232.9|232.6|233.1|232.8|233.1|232.9|232.9|232.6|1659
1742217000000|2025-03-17 13:10:00|232.7|232.4|232.2|231.9|232.8|232.6|232.2|231.9|7185
1742217300000|2025-03-17 13:15:00|232.1|232|232|231.7|232.3|232.1|232|231.7|92128
1742217600000|2025-03-17 13:20:00|231.9|231.9|232.1|231.8|232.1|231.9|231.9|231.8|2898
1742217900000|2025-03-17 13:25:00|232|231.7|232|231.7|232.3|232.1|231.8|231.7|6207
1742218200000|2025-03-17 13:30:00|232.1|231.9|232.4|232.2|232.6|232.4|232.1|231.9|4201
1742218500000|2025-03-17 13:35:00|232.9|232.6|232.3|232.1|232.9|232.6|232.3|232.1|7750
1742218800000|2025-03-17 13:40:00|232.4|232.2|232.3|232.1|232.5|232.3|232.2|231.9|6706
1742219100000|2025-03-17 13:45:00|232.2|232|232.6|232.4|232.6|232.4|232.2|232|3202
1742219400000|2025-03-17 13:50:00|232.4|232.2|232.5|232.3|232.5|232.3|231.9|231.7|25853
1742219700000|2025-03-17 13:55:00|232.6|232.4|232.2|231.9|233.3|233.1|231.9|231.7|26467
1742220000000|2025-03-17 14:00:00|232.1|232|232.3|232.1|232.3|232.1|232.1|232|4223
1742220300000|2025-03-17 14:05:00|232.5|232.3|232.7|232.4|232.7|232.5|232.5|232.3|4050
1742220600000|2025-03-17 14:10:00|232.6|232.5|233|232.8|233|232.8|232.6|232.5|4911
1742220900000|2025-03-17 14:15:00|232.9|232.9|233|232.7|233|232.9|232.4|232.2|8719
1742221200000|2025-03-17 14:20:00|232.6|232.8|233|232.6|233|232.9|232.4|232|5820
1742221500000|2025-03-17 14:25:00|232.7|232.5|232.6|232.2|232.7|232.5|232.3|232.1|2127
1742221800000|2025-03-17 14:30:00|232.4|232.3|232.4|232.1|232.4|232.3|232.4|232.1|2023
1742222100000|2025-03-17 14:35:00|232.3|231.9|234.9|234.4|234.9|234.4|232.1|231.9|10124
1742222400000|2025-03-17 14:40:00|235|234.6|234.7|234.5|235|234.7|234.5|234.2|1955
1742222700000|2025-03-17 14:45:00|234.6|234.7|234.7|234.3|235.2|234.9|234.6|234.2|4549
1742223000000|2025-03-17 14:50:00|234.5|234.4|234.2|234|234.5|234.4|233.9|233.5|20645
1742223300000|2025-03-17 14:55:00|234.4|233.9|234.2|233.9|234.4|234.2|234.2|233.9|5780
1742223600000|2025-03-17 15:00:00|234.1|233.7|234|233.8|234.1|233.9|233.6|233.4|7645
1742223900000|2025-03-17 15:05:00|233.9|233.7|233.8|233.6|233.9|233.7|233.8|233.5|2716
1742224200000|2025-03-17 15:10:00|233.7|233.5|233.7|233.5|233.7|233.5|233.7|233.5|1677
1742224500000|2025-03-17 15:15:00|234|233.8|234.4|234.1|234.4|234.1|234|233.8|1956
1742224800000|2025-03-17 15:20:00|234.3|234.2|234.8|234.6|234.8|234.7|234.3|234.2|4086
1742225100000|2025-03-17 15:25:00|235|234.8|234.6|234.4|235.1|234.8|234.6|234.4|3050
1742225400000|2025-03-17 15:30:00|234.5|234.3|233.9|233.7|234.5|234.3|233.9|233.7|3208
1742225700000|2025-03-17 15:35:00|234|233.8|234.8|234.5|234.8|234.5|234|233.8|3094
1742226000000|2025-03-17 15:40:00|234.6|234.3|234.1|233.8|234.6|234.3|233.8|233.6|8122
1742226300000|2025-03-17 15:45:00|233.9|233.7|233.2|232.9|234|233.7|233.1|232.9|4045
1742226600000|2025-03-17 15:50:00|233.1|233|232.4|232.1|233.1|233|232.4|232.1|5348
1742226900000|2025-03-17 15:55:00|232.7|232.2|233.1|232.8|233.1|232.9|232.7|232.2|3185
1742227200000|2025-03-17 16:00:00|233|232.7|232.2|231.8|233|232.7|232.1|231.8|9654
1742227500000|2025-03-17 16:05:00|232.1|232|232.2|232|232.3|232.1|232|231.8|9701
1742227800000|2025-03-17 16:10:00|232.1|231.9|234.2|234|234.3|234.1|232|231.9|13889
1742228100000|2025-03-17 16:15:00|234.1|233.9|234.7|234.5|234.7|234.5|234.1|233.9|7804
1742228400000|2025-03-17 16:20:00|234.8|234.6|236.3|236|236.3|236|234.7|234.6|28978
1742228700000|2025-03-17 16:25:00|236.4|236.1|236.5|236.3|237.3|237|236.3|236.1|38887
1742284800000|2025-03-18 08:00:00|241.7|234.6|239.7|238.9|243.6|241.2|239.7|234.6|102174
1742285100000|2025-03-18 08:05:00|239.6|238.5|240.1|239.5|241.4|240.3|239.2|238.3|67726
1742285400000|2025-03-18 08:10:00|240.2|239.3|241.2|240.6|241.4|241|240.2|239.3|14930
1742285700000|2025-03-18 08:15:00|241|240.5|240.6|240|241|240.7|240.2|239.9|10688
1742286000000|2025-03-18 08:20:00|240.7|239.9|239.7|239|240.7|240|239.7|239|4924
1742286300000|2025-03-18 08:25:00|239.5|239.1|240.4|239.7|240.4|239.8|239.5|239|2686
1742286600000|2025-03-18 08:30:00|240.3|239.8|240.5|240|241.5|240.9|239.8|239.5|10050
1742286900000|2025-03-18 08:35:00|240.4|240.1|243.2|242.6|243.5|242.8|240.2|240|47812
1742287200000|2025-03-18 08:40:00|243.1|242.7|242.8|242.7|243.1|242.8|242.8|242.7|4362
1742287500000|2025-03-18 08:45:00|242.7|242.4|244.3|244|244.4|244.2|242.4|242.1|56633
1742287800000|2025-03-18 08:50:00|244.4|244.1|245.5|245|245.5|245|244.3|244.1|6051
1742288100000|2025-03-18 08:55:00|245.4|245.4|247|246.6|248|247.6|245.4|245.4|122046
1742288400000|2025-03-18 09:00:00|247.2|246.7|246|245.8|247.4|247.1|246|245.7|48264
1742288700000|2025-03-18 09:05:00|245.9|245.7|247.1|246.8|247.4|247.1|245.7|245.2|13293
1742289000000|2025-03-18 09:10:00|247.3|246.7|246.7|246.4|247.3|246.8|246.2|245.9|6513
1742289300000|2025-03-18 09:15:00|246.8|246.5|246.4|246.1|247|246.5|246.4|246.1|8582
1742289600000|2025-03-18 09:20:00|246.5|246.2|246.6|246.3|247|246.7|246.5|246.2|48109
1742289900000|2025-03-18 09:25:00|247.3|246.4|247.6|247.4|247.6|247.4|247.3|246.3|4877
1742290200000|2025-03-18 09:30:00|247.7|247.5|247.4|247.1|248.2|248|247.1|246.7|32843
1742290500000|2025-03-18 09:35:00|247.5|247.2|249|248.7|249.5|249.1|247.5|247.2|15707
1742290800000|2025-03-18 09:40:00|248.8|248.6|248.4|248.1|248.8|248.6|247.8|247.5|27499
1742291100000|2025-03-18 09:45:00|248.3|247.9|248.8|248.4|248.8|248.4|248|247.5|3139
1742291400000|2025-03-18 09:50:00|248.7|248.2|248.6|248.4|248.9|248.6|248.3|248|4731
1742291700000|2025-03-18 09:55:00|248.8|248.5|248.6|248.5|248.9|248.6|248.6|248.4|2003
1742292000000|2025-03-18 10:00:00|248.9|248.7|248.7|248.2|249.7|249|248.6|248.2|5221
1742292300000|2025-03-18 10:05:00|248.6|248.4|248.6|248.4|248.7|248.4|248.3|248.2|18779
1742292600000|2025-03-18 10:10:00|248.3|248.3|249.1|248.6|250|249.4|248.2|247.7|19314
1742292900000|2025-03-18 10:15:00|249|248.5|248.5|248.2|249|248.5|248|247.6|7482
1742293200000|2025-03-18 10:20:00|248.7|248.3|248.6|248.4|248.7|248.4|248.5|248.3|1715
1742293500000|2025-03-18 10:25:00|248.5|248.3|249.3|248.8|249.4|248.8|248.1|247.9|3515
1742293800000|2025-03-18 10:30:00|249.5|248.9|249.7|249.3|249.7|249.4|249.5|248.9|9670
1742294100000|2025-03-18 10:35:00|249.8|249.5|250.6|250.1|250.8|250.2|249.8|249.5|18956
1742294400000|2025-03-18 10:40:00|250|249.7|250.6|250.3|250.6|250.3|249.5|249.2|20874
1742294700000|2025-03-18 10:45:00|250.2|250.1|250|249.9|250.5|250.3|249.3|249.2|764019
1742295000000|2025-03-18 10:50:00|249.9|249.8|249.8|249.6|250.5|250.3|249.7|249.5|103605
1742295300000|2025-03-18 10:55:00|250|249.7|251.3|250.8|251.7|251.3|250|249.7|10955
1742295600000|2025-03-18 11:00:00|251.2|250|250.9|250.4|251.2|250.4|250.3|249.8|5139
1742295900000|2025-03-18 11:05:00|251.2|250.5|252|251.6|252|251.6|251.2|250.5|37399
1742296200000|2025-03-18 11:10:00|251.9|251.7|253.2|253|253.9|253.5|251.9|251.7|23868
1742296500000|2025-03-18 11:15:00|253.1|252.8|252.7|252.5|253.2|252.8|252.3|251.8|5542
1742296800000|2025-03-18 11:20:00|252.9|252.7|253.5|253.1|253.5|253.1|252.9|252.7|7744
1742297100000|2025-03-18 11:25:00|253.4|253.3|253.4|252.9|253.4|253.3|252.8|252.4|7270
1742297400000|2025-03-18 11:30:00|253.3|253|253.4|253|253.4|253.1|253.3|253|21297
1742297700000|2025-03-18 11:35:00|253.3|252.8|253|252.7|253.3|252.8|253|252.4|8407
1742298000000|2025-03-18 11:40:00|253.1|252.9|254.6|253.9|254.6|254.2|253.1|252.9|21270
1742298300000|2025-03-18 11:45:00|254.5|254|253.7|253.4|254.5|254.3|253.7|253.4|17924
1742298600000|2025-03-18 11:50:00|254|253.8|255.4|255.1|255.6|255.4|254|253.8|19598
1742298900000|2025-03-18 11:55:00|255.5|255.3|255.4|255.1|256.5|256.3|255.2|254.6|79759
1742299200000|2025-03-18 12:00:00|255.7|255.3|256.8|256.6|256.8|256.6|255.7|255.3|33570
1742299500000|2025-03-18 12:05:00|256.9|256.7|257.1|256.9|257.3|257|256.9|256.7|14697
1742299800000|2025-03-18 12:10:00|258.9|258.2|256.3|255.9|258.9|258.3|256.2|255.8|21369
1742300100000|2025-03-18 12:15:00|256.6|256.2|255.4|255|256.6|256.2|255.4|254.8|72018
1742300400000|2025-03-18 12:20:00|255.2|254.8|256.3|256|256.4|256|255.2|254.8|30433
1742300700000|2025-03-18 12:25:00|256.4|255.7|255.9|255.6|256.4|255.7|255.7|255.3|2972
1742301000000|2025-03-18 12:30:00|256|255.7|256.9|256.1|256.9|256.1|256|255.7|18386
1742301300000|2025-03-18 12:35:00|256.8|256.2|256.7|256.2|256.8|256.2|256.7|256.2|6812
1742301600000|2025-03-18 12:40:00|256.5|255.7|255.8|255.6|256.5|255.7|255.8|255.6|5092
1742301900000|2025-03-18 12:45:00|256|255.7|255.5|255.1|256|255.7|255.5|255.1|18981
1742302200000|2025-03-18 12:50:00|255.6|255.2|255.6|255.3|255.8|255.6|255.5|255.2|4805
1742302500000|2025-03-18 12:55:00|255.5|255.4|255.3|255.1|255.6|255.4|255|254.5|12827
1742302800000|2025-03-18 13:00:00|255.8|255|255.8|255.5|255.8|255.5|255.8|255|17329
1742303100000|2025-03-18 13:05:00|255.6|255.1|256.2|256|256.6|256.2|255.3|255|17330
1742303400000|2025-03-18 13:10:00|256.3|256.1|256.2|255.9|256.3|256.1|256|255.7|9082
1742303700000|2025-03-18 13:15:00|256.4|256.2|256.2|255.9|256.5|256.3|256.2|255.9|3056
1742304000000|2025-03-18 13:20:00|256.3|256.1|256.4|256.1|256.4|256.1|256.2|255.9|5810
1742304300000|2025-03-18 13:25:00|256.2|256|256.3|256|256.4|256.1|256.2|256|26142
1742304600000|2025-03-18 13:30:00|256.2|256.1|257|256.9|257.8|257.6|256.2|256.1|18252
1742304900000|2025-03-18 13:35:00|257.2|256.8|256.9|256.5|257.5|257.1|256.8|256.3|14914
1742305200000|2025-03-18 13:40:00|257|256.8|256.6|256.3|257.2|256.8|256.4|256|37459
1742305500000|2025-03-18 13:45:00|256.7|256.4|256.5|256.1|256.7|256.5|256.4|256|9833
1742305800000|2025-03-18 13:50:00|256.4|256.2|255.8|255.5|256.4|256.2|255.8|255.2|40736
1742306100000|2025-03-18 13:55:00|255.9|255.7|256.1|255.9|256.1|255.9|255.9|255.6|5479
1742306400000|2025-03-18 14:00:00|256.2|256|255.9|255.7|256.6|256.2|255.7|255.4|21149
1742306700000|2025-03-18 14:05:00|256.1|255.8|255.6|255.3|256.2|255.8|255.5|255.3|20315
1742307000000|2025-03-18 14:10:00|255.7|255.4|255.8|255.6|255.9|255.6|255.6|255.4|16041
1742307300000|2025-03-18 14:15:00|255.9|255.7|255.8|255.7|256.2|256|255.8|255.7|8184
1742307600000|2025-03-18 14:20:00|255.7|255.6|255.9|255.7|255.9|255.7|255.7|255.6|4875
1742307900000|2025-03-18 14:25:00|256.2|256.1|256.2|255.9|256.3|256.1|255.9|255.7|3164
1742308200000|2025-03-18 14:30:00|256.3|256.1|257.1|256.8|257.7|257.4|256.2|256.1|67264
1742308500000|2025-03-18 14:35:00|257|256.7|256.7|256.4|257.1|256.9|256.5|256.2|5971
1742308800000|2025-03-18 14:40:00|256.9|256.6|257.2|257.1|257.4|257.1|256.8|256.6|26547
1742309100000|2025-03-18 14:45:00|257.3|257.2|257.1|256.9|257.3|257.2|257|256.7|29525
1742309400000|2025-03-18 14:50:00|257.2|257|257.5|257.3|257.5|257.3|256.9|256.8|11211
1742309700000|2025-03-18 14:55:00|257.6|257.4|258.1|257.8|258.3|258|257.6|257.4|17561
1742310000000|2025-03-18 15:00:00|258.2|257.9|258.4|258.2|258.4|258.2|258.1|257.8|12629
1742310300000|2025-03-18 15:05:00|258.1|257.8|259|258.8|259.5|259.1|258.1|257.8|51287
1742310600000|2025-03-18 15:10:00|258.3|257.8|258.4|258.1|258.4|258.1|258|257.7|6355
1742310900000|2025-03-18 15:15:00|258.3|258|258|257.7|258.4|258.1|257.9|257.7|28779
1742311200000|2025-03-18 15:20:00|258.1|257.8|258.3|258|258.3|258|257.9|257.7|15649
1742311500000|2025-03-18 15:25:00|258.2|257.8|257.9|257.7|258.2|258|257.9|257.7|15952
1742311800000|2025-03-18 15:30:00|258|257.8|258.3|258|258.3|258|258|257.8|4804
1742312100000|2025-03-18 15:35:00|258.2|257.9|258.2|257.9|258.3|258.1|258.1|257.8|22362
1742312400000|2025-03-18 15:40:00|258.3|258|259.3|259.1|259.4|259.1|258.1|257.8|16852
1742312700000|2025-03-18 15:45:00|259.5|259.3|260.4|260|261.3|261.1|259.5|259.3|37914
1742313000000|2025-03-18 15:50:00|260.3|260.1|260.8|260.6|261.7|261.4|260.3|260.1|37643
1742313300000|2025-03-18 15:55:00|261|260.8|261.1|260.7|261.8|261.6|260.8|260.3|34068
1742313600000|2025-03-18 16:00:00|261|260.8|261.2|260.9|261.3|261.1|261|260.8|17414
1742313900000|2025-03-18 16:05:00|261.1|261.1|261.1|260.9|261.5|261.3|260.9|260.5|27232
1742314200000|2025-03-18 16:10:00|261|261|261|260.6|261.2|261|260.7|260.4|36309
1742314500000|2025-03-18 16:15:00|261.1|260.7|261.1|260.9|261.7|261.4|260.9|260.5|42582
1742314800000|2025-03-18 16:20:00|261|260.8|258.8|258.3|261.2|261|258.5|258.1|15141
1742315100000|2025-03-18 16:25:00|258.9|258.4|261.1|259.1|261.1|259.1|257.5|257.1|11803
1742371200000|2025-03-19 08:00:00|258.6|255.5|256.3|255.4|261.7|258.7|256|254.7|21891
1742371500000|2025-03-19 08:05:00|257.9|255.8|257.6|256.6|258|256.7|257.6|255.8|4746
1742371800000|2025-03-19 08:10:00|257.5|256.5|256.5|255.4|257.5|256.7|256.5|255.4|6121
1742372100000|2025-03-19 08:15:00|256.4|254.5|256.2|255.2|256.4|255.5|255.5|254.5|8026
1742372400000|2025-03-19 08:20:00|256.1|255.1|256.9|256.4|257.3|256.8|256.1|255.1|21355
1742372700000|2025-03-19 08:25:00|256.8|256.1|256.5|255.8|256.8|256.1|256|255.5|2118
1742373000000|2025-03-19 08:30:00|256.6|256.1|257.5|256.9|257.5|257.2|256.6|256.1|2527
1742373300000|2025-03-19 08:35:00|257.8|257.4|256|255.5|258|257.7|256|255.5|6642
1742373600000|2025-03-19 08:40:00|255.9|255.6|256.3|255.9|256.3|255.9|255.8|255.5|1818
1742373900000|2025-03-19 08:45:00|256.6|256.4|257.7|257.1|257.9|257.3|256.6|256.2|4493
1742374200000|2025-03-19 08:50:00|257|257|256.8|256.2|257|257|256.8|256.2|710
1742374500000|2025-03-19 08:55:00|256.7|256.1|256.8|255.8|257|256.4|256.7|255.7|10649
1742374800000|2025-03-19 09:00:00|256.6|255.9|256.5|255.7|256.8|256.2|256.3|255.6|10264
1742375100000|2025-03-19 09:05:00|256|256.1|256.1|255.6|256.3|256.1|256|255.3|4075
1742375400000|2025-03-19 09:10:00|256|256|257.3|256.9|257.3|256.9|256|256|1154
1742375700000|2025-03-19 09:15:00|257.6|257|257.7|257.5|257.9|257.8|257.6|257|6337
1742376000000|2025-03-19 09:20:00|257.9|257.6|258.1|257.7|258.2|257.9|257.6|257.3|2955
1742376300000|2025-03-19 09:25:00|258|257.8|257.8|257.4|258.5|257.9|257.8|257.4|58482
1742376600000|2025-03-19 09:30:00|258.2|257.8|258.4|258.1|258.4|258.2|258.1|257.8|5787
1742376900000|2025-03-19 09:35:00|259.2|258|259.1|258.4|259.2|258.7|258.9|258|4329
1742377200000|2025-03-19 09:40:00|259|258.8|259.5|259.2|259.5|259.3|259|258.8|2362
1742377500000|2025-03-19 09:45:00|259.9|259.4|259.4|258.9|259.9|259.6|259.4|258.7|1102
1742377800000|2025-03-19 09:50:00|259.3|258.8|258.7|258.4|259.3|258.8|258.7|258.4|970
1742378100000|2025-03-19 09:55:00|259.3|258.2|259.3|258.9|259.3|259|259.3|258.2|288
1742378400000|2025-03-19 10:00:00|259.2|259|258.8|258.4|259.3|259|258.8|258.2|817
1742378700000|2025-03-19 10:05:00|258.6|258.3|259.1|258.5|259.3|259|258.3|258|2573
1742379000000|2025-03-19 10:10:00|259|258.4|258.9|258.4|259|258.5|258.9|258.4|6826
1742379300000|2025-03-19 10:15:00|258.8|258.5|259|258.6|259.2|258.9|258.7|258.4|4735
1742379600000|2025-03-19 10:20:00|259.3|258.4|259.2|258.5|259.3|258.8|259.2|258.4|949
1742379900000|2025-03-19 10:25:00|259.1|258.6|259.1|258.7|259.1|258.7|259|258.6|3207
1742380200000|2025-03-19 10:30:00|259|258.8|258.7|258.1|259.1|258.8|258.7|258.1|3190
1742380500000|2025-03-19 10:35:00|258.4|258.2|258.8|258.3|258.8|258.3|258.4|258|10993
1742380800000|2025-03-19 10:40:00|258.7|258.2|258.9|258.7|259|258.7|258.6|258.2|1527
1742381100000|2025-03-19 10:45:00|258.8|258.4|258.9|258.4|258.9|258.6|258.7|258.3|750
1742381400000|2025-03-19 10:50:00||258.3||258.3||258.4||258.2|0
1742381700000|2025-03-19 10:55:00||258.1||258.1||258.2||258|1196
1742382000000|2025-03-19 11:00:00|258.7|257.4|258.6|258.1|258.7|258.2|257.3|257|9042
1742382300000|2025-03-19 11:05:00|258.7|258.2|258.6|258.3|258.7|258.5|258.6|258.2|1437
1742382600000|2025-03-19 11:10:00|258.8|258.6|257.6|257.1|258.8|258.6|257.6|257.1|3277
1742382900000|2025-03-19 11:15:00|258|257.2|257.9|257.6|258|257.8|257.8|257.1|2055
1742383200000|2025-03-19 11:20:00|257.8|257.2|257.9|257.4|259.4|259|257.5|257.1|4508
1742383500000|2025-03-19 11:25:00|257.8|257.5|258|257.6|258|257.8|257.8|257.4|2561
1742383800000|2025-03-19 11:30:00|257.9|257.5|257.6|257|257.9|257.8|257.6|257|3966
1742384100000|2025-03-19 11:35:00|257.5|257.1|257.3|257|257.5|257.1|257.3|257|2167
1742384400000|2025-03-19 11:40:00|257.2|257.1|257.7|257.4|257.7|257.5|257.1|257|9663
1742384700000|2025-03-19 11:45:00|||||||||935
1742385000000|2025-03-19 11:50:00|||||||||7211
1742385300000|2025-03-19 11:55:00||257.3||257.4||257.4||257.3|3723
1742385600000|2025-03-19 12:00:00|257.6|257.1|257.5|257.1|257.6|257.1|257.5|257.1|7193
1742385900000|2025-03-19 12:05:00|257.4|257|258.1|257.8|258.1|257.8|257.1|257|8911
1742386200000|2025-03-19 12:10:00||257.9||257.9||257.9||257.9|2655
1742386500000|2025-03-19 12:15:00|258.4|258.2|258.8|258.5|258.9|258.7|258.4|258.2|3006
1742386800000|2025-03-19 12:20:00|258.7|258.4|258.8|258.4|258.8|258.4|258.5|258.1|1446
1742387100000|2025-03-19 12:25:00|258.7|258.3|258.7|258.5|258.7|258.5|258.5|258.3|323
1742387400000|2025-03-19 12:30:00|258.6|258.3|258.3|258.1|258.6|258.3|258.3|258.1|3819
1742387700000|2025-03-19 12:35:00|258.4|258.3|258.5|258.3|258.6|258.3|258.4|258.3|1456
1742388000000|2025-03-19 12:40:00|258.4|258.2|258.4|258|258.5|258.4|258.3|258|1249
1742388300000|2025-03-19 12:45:00|258.3|258.1|258.5|258.1|258.6|258.2|258.3|258|1414
1742388600000|2025-03-19 12:50:00|258.4|258.2|258.4|258.2|258.6|258.4|258.4|258.2|2856
1742388900000|2025-03-19 12:55:00|258.5|258.3|258.3|258.1|258.6|258.4|258.3|258|1023
1742389200000|2025-03-19 13:00:00|258.5|258.2|258.6|258.3|258.6|258.3|258.5|258.2|1029
1742389500000|2025-03-19 13:05:00|258.5|258.1|258.4|258.1|258.5|258.3|258.2|258|858
1742389800000|2025-03-19 13:10:00|258.3|258|258.3|258|258.4|258.1|258.3|258|522
1742390100000|2025-03-19 13:15:00|258.1|258.1|258.2|258|258.3|258.1|258.1|257.8|15350
1742390400000|2025-03-19 13:20:00|258.3|257.9|258.2|257.8|258.4|258|258|257.8|2741
1742390700000|2025-03-19 13:25:00|258.3|257.9|259.2|258.8|259.2|258.8|258.3|257.9|2390
1742391000000|2025-03-19 13:30:00|259|258.9|259.7|259.2|260.1|259.8|259|258.7|5895
1742391300000|2025-03-19 13:35:00|259.6|259.3|259.7|259.4|259.9|259.8|259.5|259.2|6318
1742391600000|2025-03-19 13:40:00|259.9|259.1|259|258.6|259.9|259.1|259|258.6|3614
1742391900000|2025-03-19 13:45:00|259.2|258.8|260|259.8|260.1|259.8|259.2|258.8|5370
1742392200000|2025-03-19 13:50:00|259.9|259.7|259.9|259.6|260.1|259.8|259.8|259.3|2788
1742392500000|2025-03-19 13:55:00|260|259.7|259.7|259.4|260.1|259.8|259.7|259.4|2713
1742392800000|2025-03-19 14:00:00|259.6|259.3|259.1|258.8|259.6|259.3|259|258.8|3531
1742393100000|2025-03-19 14:05:00|259|259.1|260|259.6|260|259.9|259|259.1|1687
1742393400000|2025-03-19 14:10:00|260.1|259.9|259.4|259.2|260.1|259.9|259.4|259.1|6954
1742393700000|2025-03-19 14:15:00|259.1|259|260.6|260.2|260.6|260.3|259.1|258.9|5145
1742394000000|2025-03-19 14:20:00|260.5|260.3|260.5|260.2|260.6|260.3|260.4|260.2|2147
1742394300000|2025-03-19 14:25:00|260.1|259.8|259.7|259.5|260.1|259.8|259.6|259.3|6106
1742394600000|2025-03-19 14:30:00|259.8|259.4|261.1|260.8|261.1|260.9|259.8|259.4|4848
1742394900000|2025-03-19 14:35:00|261|260.9|260.7|260.4|261|260.9|260.6|260.2|2017
1742395200000|2025-03-19 14:40:00|260.8|260.6|260.5|260.3|260.8|260.6|260.5|260.3|5276
1742395500000|2025-03-19 14:45:00|261.2|260.9|261.1|260.9|261.9|261.5|261.1|260.9|11340
1742395800000|2025-03-19 14:50:00|261.2|260.8|261.2|260.9|261.7|261.4|261|260.8|9175
1742396100000|2025-03-19 14:55:00|261.1|261.1|260.9|260.8|261.4|261.3|260.9|260.8|5868
1742396400000|2025-03-19 15:00:00|260.8|260.7|260.5|260.2|260.8|260.7|260.4|260.2|2530
1742396700000|2025-03-19 15:05:00|260.4|260.7|261.9|261.7|262|261.7|260.4|260.7|10876
1742397000000|2025-03-19 15:10:00|261.8|261.6|262|261.6|262.1|261.8|261.5|261.2|13505
1742397300000|2025-03-19 15:15:00|261.9|261.5|262.5|262.3|262.6|262.4|261.8|261.5|55634
1742397600000|2025-03-19 15:20:00|262.4|262.1|262.1|261.9|262.4|262.1|262.1|261.8|3444
1742397900000|2025-03-19 15:25:00|261.9|261.7|261.5|261.1|261.9|261.8|261.5|261.1|6116
1742398200000|2025-03-19 15:30:00|261.4|260.9|260.8|260.5|261.4|260.9|260.8|260.5|2651
1742398500000|2025-03-19 15:35:00|260.9|260.7|260.6|260.4|261.1|260.9|260.6|260.3|7067
1742398800000|2025-03-19 15:40:00|260.8|260.3|262.3|262|262.3|262|260.6|260.3|9363
1742399100000|2025-03-19 15:45:00|262.4|262.1|261.8|261.5|262.4|262.2|261.8|261.4|10942
1742399400000|2025-03-19 15:50:00|261.7|261.4|261.8|261.5|261.9|261.8|261.5|261.3|122092
1742399700000|2025-03-19 15:55:00|262|261.8|261.8|261.6|262.2|262|261.8|261.6|4122
1742400000000|2025-03-19 16:00:00|261.7|261.5|261|260.6|261.7|261.5|260.8|260.6|10767
1742400300000|2025-03-19 16:05:00|260.6|260.1|260.4|260.2|260.6|260.3|260.2|260.1|2448
1742400600000|2025-03-19 16:10:00|260.3|260.4|259.8|259.6|260.7|260.5|259.8|259.6|6451
1742400900000|2025-03-19 16:15:00|259.7|259.4|259.9|259.7|260|259.8|259.6|259.4|3145
1742401200000|2025-03-19 16:20:00|260.1|259.8|261.2|261.1|261.2|261.1|260.1|259.8|60968
1742401500000|2025-03-19 16:25:00|261.1|261|261.1|260.7|261.2|261|260.9|260.7|9606
1742457600000|2025-03-20 08:00:00|264|258|266.2|265.3|267.2|266.6|264|258|46582
1742457900000|2025-03-20 08:05:00|266||265.6||266||265.6||1876
1742458200000|2025-03-20 08:10:00|265.9|265.4|268.1|267.5|268.6|268|265.9|265.4|23271
1742458500000|2025-03-20 08:15:00|268|267.3|267.9|267.3|268.1|267.4|267.4|266.4|12575
1742458800000|2025-03-20 08:20:00|268|267.6|267.9|267.1|268|267.6|267.9|267.1|11001
1742459100000|2025-03-20 08:25:00|267.8|267.2|267.7|267.2|267.8|267.3|267.6|267.2|23088
1742459400000|2025-03-20 08:30:00|267.5|267.3|267|266.4|268.1|267.5|267|266.4|84592
1742459700000|2025-03-20 08:35:00|266.8|266.6|267.3|266.9|267.3|266.9|266.8|266.6|1756
1742460000000|2025-03-20 08:40:00|267.7|267.2|269.1|268.7|269.2|268.7|267.7|267.2|41635
1742460300000|2025-03-20 08:45:00|268.6|268.2|269|268.4|269|268.4|268.1|267.4|22427
1742460600000|2025-03-20 08:50:00|269.5|268.8|269.4|268.9|270.6|270.4|269.2|268.8|69052
1742460900000|2025-03-20 08:55:00|269.3|269|269.7|269.1|269.7|269.2|269.2|268.9|5624
1742461200000|2025-03-20 09:00:00|269.6|268.2|267.7|266.9|269.6|268.2|267.5|266.8|12207
1742461500000|2025-03-20 09:05:00|267.9|267.1|268.3|268|268.6|268.1|267.9|267.1|12118
1742461800000|2025-03-20 09:10:00|268.4|268.1|268.1|267.5|269|268.4|268.1|267.5|3039
1742462100000|2025-03-20 09:15:00|268.4|267.7|268.1|267.5|269|268.6|268.1|267.5|15775
1742462400000|2025-03-20 09:20:00|268|267.6|267.6|267.2|268.3|267.9|267.6|267.2|4648
1742462700000|2025-03-20 09:25:00|267.4|267|266.9|266.3|267.4|267|265.3|264.8|14207
1742463000000|2025-03-20 09:30:00|266.8|266.4|266.7|266.4|266.8|266.4|266.6|266.4|4854
1742463300000|2025-03-20 09:35:00|266.9|266.6|267.4|267|267.4|267.1|266.9|266.4|3721
1742463600000|2025-03-20 09:40:00|267.3|267.4|267.7|267.4|268|267.8|267.3|267.1|6011
1742463900000|2025-03-20 09:45:00|267.8|267.3|267.8|267.5|268|267.6|267.8|267.3|3779
1742464200000|2025-03-20 09:50:00|267.9|267.3|266.9|266.5|267.9|267.4|266.9|266.3|7172
1742464500000|2025-03-20 09:55:00|266.8|266.2|265.8|265.6|266.8|266.5|265.7|265.1|7473
1742464800000|2025-03-20 10:00:00|266|265.4|266.7|266.3|266.7|266.3|265.9|265.3|2284
1742465100000|2025-03-20 10:05:00|266.5|266.4|266.4|266|266.6|266.4|266.1|265.5|12297
1742465400000|2025-03-20 10:10:00|266.6|265.9|267.2|266.7|267.2|267|266.2|265.5|16282
1742465700000|2025-03-20 10:15:00|267.3|266.8|267.4|267.1|267.7|267.4|267.3|266.8|3969
1742466000000|2025-03-20 10:20:00|267.2|267|267.1|266.9|267.6|267.2|267.1|266.9|6929
1742466300000|2025-03-20 10:25:00|267|266.7|267.2|267|267.2|267|266.9|266.7|6547
1742466600000|2025-03-20 10:30:00|267.5|267.2|267.4|267|267.5|267.4|267.3|266.6|1534
1742466900000|2025-03-20 10:35:00|267.3|267.1|268.2|268.1|268.3|268.1|267.2|267.1|22076
1742467200000|2025-03-20 10:40:00|268.1|267.8|268.1|267.9|268.1|267.9|268|267.8|2774
1742467500000|2025-03-20 10:45:00|268.4|268.3|268.5|268.3|268.5|268.3|268.3|268.1|3377
1742467800000|2025-03-20 10:50:00|268.6|268.5|269.3|269|269.5|269|268.6|268.5|35775
1742468100000|2025-03-20 10:55:00|269.1|269.1|269.5|269.3|269.8|269.5|269.1|268.7|13127
1742468400000|2025-03-20 11:00:00|269.7|269.4|269.2|268.9|270.4|269.8|269.2|268.8|24720
1742468700000|2025-03-20 11:05:00|269.5|269.2|269.9|269.7|269.9|269.7|269.5|269.2|5597
1742469000000|2025-03-20 11:10:00|269.5|269.1|269.2|268.8|269.5|269.2|269.2|268.8|37478
1742469300000|2025-03-20 11:15:00|269|268.6|268.4|268|269|268.7|268.4|267.9|5429
1742469600000|2025-03-20 11:20:00|268.2|267.8|268.8|268.7|268.8|268.7|268.2|267.8|19512
1742469900000|2025-03-20 11:25:00|268.9|268.8|268.7|268.3|268.9|268.8|268.4|268.3|105163
1742470200000|2025-03-20 11:30:00|268.6|268.2|267.5|267.2|268.6|268.2|267.3|266.8|44186
1742470500000|2025-03-20 11:35:00|267.4|267.3|268.7|268.4|268.7|268.4|267.3|267.2|11362
1742470800000|2025-03-20 11:40:00|268.5|268.5|269|268.8|269|268.8|268.5|268.3|1700
1742471100000|2025-03-20 11:45:00|268.5|268.1|269.2|268.9|269.2|269|268.5|268.1|4250
1742471400000|2025-03-20 11:50:00|268.8|268.6|268.5|268.3|269|268.8|268.5|268.3|2800
1742471700000|2025-03-20 11:55:00|268.3|268|268.4|268|268.4|268.1|268.3|267.8|5411
1742472000000|2025-03-20 12:00:00|267.9|267.7|267.9|267.5|268|267.7|267.7|267.2|7124
1742472300000|2025-03-20 12:05:00|267.7|267.6|267.4|267.1|267.9|267.6|267.2|266.8|17315
1742472600000|2025-03-20 12:10:00|267.3|267|266.5|265.9|267.4|267.2|266.5|265.9|16227
1742472900000|2025-03-20 12:15:00|266.7|266|267.3|267.1|267.3|267.2|266.6|266|6116
1742473200000|2025-03-20 12:20:00|267|267.2|266.4|266.2|267|267.2|266.4|266.2|20998
1742473500000|2025-03-20 12:25:00|266.6|266.3|266.7|266.3|266.7|266.4|266.6|266.2|5445
1742473800000|2025-03-20 12:30:00|266.8|266.4|267.1|266.7|267.2|266.9|266.8|266.4|7953
1742474100000|2025-03-20 12:35:00|266.9|266.8|267.3|267.2|267.3|267.2|266.9|266.7|3712
1742474400000|2025-03-20 12:40:00|267|267.1|267.4|267.2|267.4|267.3|267|266.8|12810
1742474700000|2025-03-20 12:45:00|267.6|267.3|268.3|268|268.3|268.2|267.6|267.3|3109
1742475000000|2025-03-20 12:50:00|268.2|268.1|268.5|268.3|268.5|268.4|268.1|267.8|2555
1742475300000|2025-03-20 12:55:00|268.6|268.4|268.8|268.6|268.8|268.6|268.6|268.4|5354
1742475600000|2025-03-20 13:00:00|268.9|268.7|268.3|267.9|269.3|269|268.3|267.8|14051
1742475900000|2025-03-20 13:05:00|268.2|268|268.4|268.2|268.4|268.2|268|267.8|9648
1742476200000|2025-03-20 13:10:00|268.6|268.3|268.5|268.3|268.7|268.4|268.5|268.3|1433
1742476500000|2025-03-20 13:15:00|268.4|268.2|268.1|268|268.4|268.2|268.1|267.9|11754
1742476800000|2025-03-20 13:20:00|267.9|267.7|267.8|267.5|268|267.8|267.7|267.5|2683
1742477100000|2025-03-20 13:25:00|267.4|267.6|267.2|267.1|267.4|267.6|267.2|267|7419
1742477400000|2025-03-20 13:30:00|267.3|267|267.8|267.5|267.8|267.6|267.3|267|4073
1742477700000|2025-03-20 13:35:00|267.7|267.8|268.5|268.2|268.6|268.3|267.7|267.8|5942
1742478000000|2025-03-20 13:40:00|268.2|268.3|268.1|267.8|268.4|268.4|268.1|267.8|3454
1742478300000|2025-03-20 13:45:00|268.2|267.9|268.7|268.6|268.7|268.6|268.2|267.9|3957
1742478600000|2025-03-20 13:50:00|268.8|268.8|268.7|268.4|268.9|268.8|268.6|268.3|7500
1742478900000|2025-03-20 13:55:00|268.9|268.6|268.8|268.5|269|268.8|268.8|268.5|3214
1742479200000|2025-03-20 14:00:00|268.9|268.7|269.3|269.1|269.4|269.2|268.8|268.6|8689
1742479500000|2025-03-20 14:05:00|269.2|268.9|269.3|269.2|269.3|269.2|269.2|268.9|1526
1742479800000|2025-03-20 14:10:00|269.4|268.8|269.1|268.9|269.4|268.9|269.1|268.8|9530
1742480100000|2025-03-20 14:15:00|268.9|268.8|269.3|269.1|269.4|269.1|268.9|268.8|1597
1742480400000|2025-03-20 14:20:00|269.4|269.2|269.8|269.7|269.9|269.7|269.4|269.2|5717
1742480700000|2025-03-20 14:25:00|270.7|270.3|270.7|270.4|271.3|271.1|270.6|270.3|26269
1742481000000|2025-03-20 14:30:00|270.5|270.5|270.5|270.2|270.5|270.6|270.4|270.1|2459
1742481300000|2025-03-20 14:35:00|270.3|270|269.8|269.5|270.3|270|269.8|269.4|6752
1742481600000|2025-03-20 14:40:00|269.7|269.6|269.2|268.8|269.7|269.6|269.1|268.8|5335
1742481900000|2025-03-20 14:45:00|269.3|268.9|269.4|269.2|269.4|269.3|269.3|268.9|1705
1742482200000|2025-03-20 14:50:00|269.2|269.3|269.7|269.5|269.7|269.5|269.2|269|2809
1742482500000|2025-03-20 14:55:00|269.8|269.6|270.1|270|270.1|270|269.8|269.6|5289
1742482800000|2025-03-20 15:00:00|270.3|270.1|269.6|269.3|270.4|270.2|269.4|269|13930
1742483100000|2025-03-20 15:05:00|269.8|269.4|270.2|270|270.3|270.1|269.8|269.4|6816
1742483400000|2025-03-20 15:10:00|270.1|269.8|269.4|269.1|270.1|269.8|269.2|269|19067
1742483700000|2025-03-20 15:15:00|269.3|269|270|269.7|270|269.7|269.3|269|6186
1742484000000|2025-03-20 15:20:00|270.5|269.8|271|270.8|271|270.8|270.5|269.8|11339
1742484300000|2025-03-20 15:25:00|270.9|270.7|271.1|270.9|271.1|271|270.9|270.7|8075
1742484600000|2025-03-20 15:30:00|271|271|270.6|270.5|271.2|271|270.5|270.3|25200
1742484900000|2025-03-20 15:35:00|270.7|270.6|270.5|270.4|270.9|270.7|270.2|270|82136
1742485200000|2025-03-20 15:40:00|270.6|270.5|270.8|270.7|270.8|270.7|270.6|270.5|9581
1742485500000|2025-03-20 15:45:00|270.9|270.6|269.9|269.7|270.9|270.8|269.8|269.6|23421
1742485800000|2025-03-20 15:50:00|269.7|269.6|269.7|269.5|269.7|269.6|269.5|269.4|8141
1742486100000|2025-03-20 15:55:00|269.6|269.4|269.6|269.4|269.7|269.5|269.1|268.8|8413
1742486400000|2025-03-20 16:00:00|269.5|269.3|269.8|269.6|269.9|269.7|269.3|269.1|8482
1742486700000|2025-03-20 16:05:00|269.7|269.5|269.6|269.4|269.7|269.5|269.5|269.4|3780
1742487000000|2025-03-20 16:10:00|269.4|269.3|269.9|269.8|269.9|269.8|269.4|269.3|8104
1742487300000|2025-03-20 16:15:00|269.8|269.7|269.8|269.6|269.9|269.7|269.6|269.5|10769
1742487600000|2025-03-20 16:20:00|269.6|269.5|268.7|268.6|269.6|269.5|268.7|268.5|11656
1742487900000|2025-03-20 16:25:00|268.5|268.4|267.8|267.4|268.5|268.4|267.8|267.4|10166
1742544000000|2025-03-21 08:00:00|264|261.7|262.6|261.3|267.1|265|262.6|261.3|22453
1742544300000|2025-03-21 08:05:00|263.2|261.5|263.4|262.5|264.4|263.2|262.6|261.3|3539
1742544600000|2025-03-21 08:10:00|263.3|262|262.5|261.6|263.4|262.2|262.3|261.6|1677
1742544900000|2025-03-21 08:15:00|262.7|260.7|261.4|260.4|262.7|260.7|261.2|260.2|307
1742545200000|2025-03-21 08:20:00|261.8|260.7|261.9|261.4|263.1|262.2|261.8|260.7|4768
1742545500000|2025-03-21 08:25:00|261.8|261.3|260.3|259.5|261.9|261.3|260.3|259.5|5363
1742545800000|2025-03-21 08:30:00|260|259|259.6|259.2|260|259.2|257.9|257.4|7126
1742546100000|2025-03-21 08:35:00|260.1|259.6|259.8|259.5|260.1|259.8|259.8|259.2|3592
1742546400000|2025-03-21 08:40:00|260.6|260.1|260.9|260.6|260.9|260.6|260.5|260.1|1871
1742546700000|2025-03-21 08:45:00|260.6|259.9|260.7|260.2|260.7|260.2|260.6|259.9|596
1742547000000|2025-03-21 08:50:00|260.6|260.3|259.9|259.2|260.6|260.4|259.9|259.2|8385
1742547300000|2025-03-21 08:55:00|260.7|259.3|261.1|260.5|261.1|260.6|260.4|259.3|4217
1742547600000|2025-03-21 09:00:00|261|259.9|260.7|260|261|260.2|260.7|259.8|1445
1742547900000|2025-03-21 09:05:00|260.4|260.1|260.3|259.6|260.9|260.6|260|259.5|5249
1742548200000|2025-03-21 09:10:00||259.3||259.5||259.7||259.3|0
1742548500000|2025-03-21 09:15:00|260.2|259.6|260.2|259.8|260.3|260.1|260.2|259.3|2397
1742548800000|2025-03-21 09:20:00|259.6|259.3|260|259.4|260.2|260|259.5|258.9|15235
1742549100000|2025-03-21 09:25:00|259.9|259|259.3|258.7|259.9|259.2|259.2|258.7|1370
1742549400000|2025-03-21 09:30:00|259.2|258.8|260.2|259.9|260.2|259.9|259.1|258.8|2557
1742549700000|2025-03-21 09:35:00|260.1|260|260.2|259.9|260.2|260|260.1|259.8|1508
1742550000000|2025-03-21 09:40:00|260.7|260.2|259.4|258.9|260.7|260.2|259.4|258.9|4624
1742550300000|2025-03-21 09:45:00|259.3|259|260.3|260|260.4|260.2|259.3|259|4370
1742550600000|2025-03-21 09:50:00|260.1|259.9|260.5|260.2|260.9|260.3|259.9|259.5|5176
1742550900000|2025-03-21 09:55:00|260.6|260.3|260.3|259.8|260.6|260.3|260.3|259.8|2970
1742551200000|2025-03-21 10:00:00|260.2|259.7|259.7|259.4|260.3|259.7|259.7|259.1|2627
1742551500000|2025-03-21 10:05:00|260|259.5|259.8|259.5|260.2|259.8|259.8|259.4|1797
1742552100000|2025-03-21 10:15:00|260.6|260.1|262.5|262.3|262.5|262.3|260.6|260.1|36030
1742552400000|2025-03-21 10:20:00|262.6|261.9|261.6|261.1|262.6|261.9|261.6|260.9|5634
1742552700000|2025-03-21 10:25:00|261.9|261|261.5|261.3|261.9|261.4|261.2|260.7|1247
1742553000000|2025-03-21 10:30:00|261.8|261.2|260.9|260.4|261.8|261.4|260.9|260.3|2802
1742553300000|2025-03-21 10:35:00|260.8|260.3|261|260.6|261|260.6|260.7|260.2|1186
1742553600000|2025-03-21 10:40:00|260.6|260.2|261.3|260.9|261.3|261.1|260.6|260.2|2114
1742553900000|2025-03-21 10:45:00|261.1|261|261.1|261|261.3|261.1|261|260.6|2604
1742554200000|2025-03-21 10:50:00|261.2|261.1|261.6|261.5|262.3|262.1|261|260.8|14484
1742554500000|2025-03-21 10:55:00|261.4|261.4|260.8|260.6|261.4|261.5|260.6|260.4|17226
1742554800000|2025-03-21 11:00:00|260.6|260.5|260.3|259.8|260.6|260.5|259.6|259.1|2010
1742555100000|2025-03-21 11:05:00|260.8|260.4|260.9|260.5|261.9|260.9|260.8|260.4|2208
1742555400000|2025-03-21 11:10:00|260.7|260.2|260.4|259.8|260.7|260.2|260.4|259.8|2237
1742555700000|2025-03-21 11:15:00|260.5|260|260.5|260.2|260.5|260.2|260.5|259.9|2903
1742556000000|2025-03-21 11:20:00|261.6|261|261|260.5|261.6|261|260.8|260.3|1399
1742556300000|2025-03-21 11:25:00|261.2|260.6|260.6|260.2|261.3|260.9|260.6|260.2|4076
1742556600000|2025-03-21 11:30:00|260.7|259.9|259.6|259|260.7|259.9|259.6|258.9|3300
1742556900000|2025-03-21 11:35:00|259.5|258.9|259.4|259|259.5|259.1|259.3|258.9|2150
1742557200000|2025-03-21 11:40:00|259.6|259.2|260|259.6|260|259.6|259.6|259.2|305
1742557500000|2025-03-21 11:45:00|259.9|260|260.5|260.1|260.5|260.1|259.9|260|3
1742557800000|2025-03-21 11:50:00|260.2|259.9|259.7|259.2|260.2|259.9|259.7|259.2|882
1742558100000|2025-03-21 11:55:00||259.3||259.3||259.3||259.2|306
1742558400000|2025-03-21 12:00:00|259.6|259.2|260.4|259.9|260.4|259.9|259.5|259|19382
1742558700000|2025-03-21 12:05:00|260.1|259.7|260.1|259.8|260.4|260.1|260.1|259.7|1012
1742559000000|2025-03-21 12:10:00|260|259.6|260.4|260.1|260.4|260.1|259.9|259.6|1011
1742559300000|2025-03-21 12:15:00|260.1|259.9|259.7|259.2|260.1|259.9|259.7|259.2|1163
1742559600000|2025-03-21 12:20:00|259.4|258.9|258.8|258.1|259.4|258.9|258.8|258|1410
1742559900000|2025-03-21 12:25:00|258.7||258.5||258.7||258.5||274
1742560200000|2025-03-21 12:30:00|258.4|258.5|258.9|258.7|258.9|258.7|258.4|258.4|2531
1742560500000|2025-03-21 12:35:00|258.7|258.6|258.6|258.2|258.7|258.6|258.6|258.1|1104
1742560800000|2025-03-21 12:40:00|258.2|257.9|258|257.6|258.2|257.9|257.9|257.5|28290
1742561100000|2025-03-21 12:45:00|257.8|257.3|257.7|257.2|257.8|257.3|257.7|257.2|1537
1742561400000|2025-03-21 12:50:00|257.6|257|257.3|257.1|257.6|257.2|257.2|257|16658
1742561700000|2025-03-21 12:55:00|257.5|257.2|257.2|256.9|257.6|257.4|257|256.9|3234
1742562000000|2025-03-21 13:00:00|257.1|256.6|257.4|257.3|257.4|257.3|256.9|256.6|8653
1742562300000|2025-03-21 13:05:00|257.6|257.2|257.5|257.2|257.6|257.2|257.5|257.2|1837
1742562600000|2025-03-21 13:10:00|257.6|257|257.1|256.5|257.6|257|257.1|256.5|3279
1742562900000|2025-03-21 13:15:00|257|256.6|256.6|256.4|257|256.6|256.6|256.3|3446
1742563200000|2025-03-21 13:20:00|256.5|256.5|256.4|256.2|256.7|256.5|256.4|256.2|3166
1742563500000|2025-03-21 13:25:00|256.2|256|256.6|256.3|256.6|256.3|256.1|255.7|6512
1742563800000|2025-03-21 13:30:00|256.5|256.2|256.6|256.3|256.9|256.6|256.5|256.2|5936
1742564100000|2025-03-21 13:35:00|256.4|256.2|257|256.6|257.1|256.8|256.1|255.7|4841
1742564400000|2025-03-21 13:40:00|257.1|256.7|257.5|257|257.5|257.1|257.1|256.6|1747
1742564700000|2025-03-21 13:45:00|257.2|257.1|256.8|256.2|257.2|257.1|256.8|256.2|3367
1742565000000|2025-03-21 13:50:00|256.7|256|256.2|255.8|256.7|256|255.9|255.6|1269
1742565300000|2025-03-21 13:55:00|256|255.7|256|255.5|256.1|256|256|255.5|9056
1742565600000|2025-03-21 14:00:00|256.1|255.6|256.7|256.4|256.7|256.4|256.1|255.5|3330
1742565900000|2025-03-21 14:05:00|256.8|256.3|258|257.7|258|257.8|256.7|256.3|4574
1742566200000|2025-03-21 14:10:00|257.8|257.3|257.7|257.2|258.5|258.2|257.7|257.2|3671
1742566500000|2025-03-21 14:15:00|258.4|257.1|259.6|259.1|259.9|259.4|258.3|257.1|2446
1742566800000|2025-03-21 14:20:00|259.5|259|259.2|258.9|259.8|259.5|259.2|258.9|6408
1742567100000|2025-03-21 14:25:00|259|258.6|258.8|258.4|259|258.6|257.9|257.6|3943
1742567400000|2025-03-21 14:30:00|258.7|258.5|259.7|259.2|259.7|259.5|258.7|258.2|3559
1742567700000|2025-03-21 14:35:00|259.9|259.3|260.3|259.7|260.9|260.1|259.9|259.2|4376
1742568000000|2025-03-21 14:40:00|260.2|260.1|261|260.8|261|260.8|260.2|260.1|5078
1742568300000|2025-03-21 14:45:00|261.1|261|260.5|260.3|261.1|261|260.5|260.2|20049
1742568600000|2025-03-21 14:50:00|260.7|260.5|261.6|261.4|261.6|261.5|260.7|260.5|2314
1742568900000|2025-03-21 14:55:00|261.5|261.3|262.1|261.8|262.1|261.8|261.5|261.3|2946
1742569200000|2025-03-21 15:00:00|262.2|261.9|262.8|262.5|262.8|262.6|262.2|261.9|7385
1742569500000|2025-03-21 15:05:00|263|262.6|263.2|262.8|263.3|263.1|263|262.5|5842
1742569800000|2025-03-21 15:10:00|263.1|262.7|262.8|262.4|263.1|262.7|262.6|262.3|27243
1742570100000|2025-03-21 15:15:00|262.7|262.5|262.4|262|262.7|262.5|262.4|261.9|3513
1742570400000|2025-03-21 15:20:00|262.5|262.1|262.4|262.1|262.5|262.1|262.4|262.1|1892
1742570700000|2025-03-21 15:25:00|262|261.8|261|260.6|262.7|262.5|260.8|260.5|19248
1742571000000|2025-03-21 15:30:00|260.9|260.5|260.8|260.4|260.9|260.7|260.5|260.3|2697
1742571300000|2025-03-21 15:35:00|260.9|260.5|262|261.7|262|261.7|260.9|260.5|2440
1742571600000|2025-03-21 15:40:00|262.2|261.8|262.6|262.4|262.9|262.4|262.1|261.8|3772
1742571900000|2025-03-21 15:45:00|262.4|262.2|262.9|262.6|263|262.8|262.4|262.2|6049
1742572200000|2025-03-21 15:50:00|262.7|262.7|263.4|263.1|263.4|263.1|262.7|262.2|11603
1742572500000|2025-03-21 15:55:00|263.2|262.8|262.1|261.8|263.2|263|262.1|261.8|28161
1742572800000|2025-03-21 16:00:00|262|261.7|262.5|262.3|262.5|262.4|261.8|261.5|6835
1742573100000|2025-03-21 16:05:00|262.4|262.2|262.4|262.1|262.5|262.3|262.2|261.9|5843
1742573400000|2025-03-21 16:10:00|262.7|262.2|262.8|262.6|262.8|262.6|262.5|262.1|5414
1742573700000|2025-03-21 16:15:00|262.7|262.3|264.6|264.3|264.6|264.3|262.5|262.2|15900
1742574000000|2025-03-21 16:20:00|264.4|264.2|264.4|264|264.7|264.4|263.5|263.1|22464
1742574300000|2025-03-21 16:25:00|264.6|264.1|264.5|263.3|264.8|264.5|264.2|263.3|199141
1742803200000|2025-03-24 08:00:00|264.5|261.4|264.7|263.8|266.5|264.7|264.4|261.4|35862
1742803500000|2025-03-24 08:05:00|264.5|263.4|263.5|262.6|264.5|263.9|263.5|262.5|8719
1742803800000|2025-03-24 08:10:00|263.4|263.3|264.4|263.9|264.5|263.9|263.3|263.2|9145
1742804100000|2025-03-24 08:15:00|264.5|264.1|264.7|264.3|264.7|264.3|264.4|264|23751
1742804400000|2025-03-24 08:20:00|265|264.4|264.7|264.2|265|264.5|264.1|263.7|3663
1742804700000|2025-03-24 08:25:00|264.6|264.1|263.7|263.4|264.8|264.5|263.7|263.4|4354
1742805000000|2025-03-24 08:30:00|264|263.5|264|263.5|264.2|263.7|263.1|262.7|4888
1742805300000|2025-03-24 08:35:00|263.9|263.4|264.1|263.9|264.1|263.9|263.4|263.1|4349
1742805600000|2025-03-24 08:40:00|264|263.8|264.1|263.8|264.6|264.4|264|263.8|4180
1742805900000|2025-03-24 08:45:00|264|263.6|264.1|263.8|264.1|263.9|264|263.6|1768
1742806200000|2025-03-24 08:50:00|263.9|263.7|263.4|262.9|263.9|263.7|263.4|262.8|4847
1742806500000|2025-03-24 08:55:00|263.1|262.8|262.7|262.3|263.1|262.8|262.7|262.2|4577
1742806800000|2025-03-24 09:00:00|262.6|262.2|261.2|260.8|262.6|262.2|261.2|260.8|7377
1742807100000|2025-03-24 09:05:00|261.7|261.4|261.9|261.4|262.2|261.8|261.4|261|3745
1742807400000|2025-03-24 09:10:00|261.5|261.1|261.3|261.1|261.5|261.2|261.3|261.1|4532
1742807700000|2025-03-24 09:15:00|261.4|261.3|260.9|260.5|261.4|261.3|260.9|260.5|1602
1742808000000|2025-03-24 09:20:00|260.8|260.4|259.5|259.2|260.8|260.4|259.5|259|3392
1742808300000|2025-03-24 09:25:00|260.1|259.8|260.5|260.1|260.5|260.1|259.5|259.2|10109
1742808600000|2025-03-24 09:30:00|260.4|260|259.6|259|260.9|260.6|259.6|258.9|3202
1742808900000|2025-03-24 09:35:00|259.7|258.9|259.9|259.2|259.9|259.4|259.6|258.9|905
1742809200000|2025-03-24 09:40:00|259.8|259.5|259.8|259.5|259.8|259.5|259.8|259.5|3185
1742809500000|2025-03-24 09:45:00|259.9|259.6|260.1|259.6|260.4|260.2|259.7|259.4|5582
1742809800000|2025-03-24 09:50:00|||||||||10
1742810100000|2025-03-24 09:55:00|260|259.9|260.1|259.7|260.3|260.1|259.9|259.7|79699
1742810400000|2025-03-24 10:00:00|260|259.6|259.3|259|260|259.6|258.9|258.5|5137
1742810700000|2025-03-24 10:05:00|259.5|259.1|259.9|259.6|259.9|259.6|259.5|259|1207
1742811000000|2025-03-24 10:10:00|259.8|259.3|260.3|259.9|260.4|259.9|259.7|259.1|1070
1742811300000|2025-03-24 10:15:00|260.5|260.2|260.6|260.4|260.8|260.7|260.5|260.2|1443
1742811600000|2025-03-24 10:20:00|260.8|260.5|260.9|260.7|261.1|260.8|260.8|260.5|2734
1742811900000|2025-03-24 10:25:00|260.7|260.4|261|260.7|261|260.8|260.7|260.4|6374
1742812200000|2025-03-24 10:30:00|261.1|261|261.4|261.1|261.4|261.2|261.1|261|1083
1742812500000|2025-03-24 10:35:00|261.5|261.2|262.3|261.8|262.3|262|261.5|261.2|1578
1742812800000|2025-03-24 10:40:00|262|261.6|262|261.6|262|261.6|262|261.6|1467
1742813100000|2025-03-24 10:45:00|262.3|261.9|262.2|261.7|262.6|262.2|262.2|261.7|1770
1742813700000|2025-03-24 10:55:00|261.9|261.6|262.2|261.8|262.3|261.9|261.9|261.6|1702
1742814000000|2025-03-24 11:00:00|262.3|261.9|262.5|262.2|262.5|262.2|262.2|261.9|1401
1742814300000|2025-03-24 11:05:00|262.4|262|261.7|261.5|262.4|262|261.7|261.5|3536
1742814600000|2025-03-24 11:10:00|261.6|261|261.3|261|261.6|261.2|261.2|261|2368
1742814900000|2025-03-24 11:15:00|261.2|260.9|262|261.8|262|261.8|261.1|260.8|3064
1742815200000|2025-03-24 11:20:00|263|261.7|262.9|262.4|263.9|263.4|262.9|261.4|4610
1742815500000|2025-03-24 11:25:00|262.8|262.5|262.6|262.4|262.8|262.6|262.5|262.1|1257
1742815800000|2025-03-24 11:30:00|262.4|262.1|261.9|261.7|262.4|262.2|261.9|261.7|3566
1742816100000|2025-03-24 11:35:00|262|261.8|261.9|261.6|262|261.8|261.6|261.5|3007
1742816400000|2025-03-24 11:40:00|261.7|261.3|262.1|261.8|262.2|262|261.7|261.3|3554
1742816700000|2025-03-24 11:45:00|262|261.7|261.5|261.4|262|261.9|261.5|261.4|2497
1742817000000|2025-03-24 11:50:00|261.4|261.1|261.1|260.8|261.4|261.1|261.1|260.8|2552
1742817300000|2025-03-24 11:55:00|261|260.7|261|260.7|261|260.9|261|260.7|2132
1742817600000|2025-03-24 12:00:00|260.8|260.5|260.8|260.6|260.9|260.8|260.6|260.5|3197
1742817900000|2025-03-24 12:05:00|260.6|260.2|260.4|260.1|260.6|260.3|260.4|260.1|876
1742818200000|2025-03-24 12:10:00|260.3|260|260.2|259.8|260.3|260|259.8|259.4|4572
1742818500000|2025-03-24 12:15:00|260.6|259.7|260.5|260.2|260.6|260.2|260.5|259.7|1646
1742818800000|2025-03-24 12:20:00|260.7|260.4|260.5|260.2|260.7|260.4|260.5|260.2|705
1742819100000|2025-03-24 12:25:00|260.4|260.1|260.2|259.8|260.5|260.3|260.2|259.8|844
1742819400000|2025-03-24 12:30:00|260|259.9|259.9|259.5|260|260|259.9|259.5|1425
1742819700000|2025-03-24 12:35:00|259.8|259.6|259.7|259.4|259.8|259.7|259.7|259.4|205
1742820000000|2025-03-24 12:40:00|259.3|259.1|259.8|259.6|259.8|259.6|258.9|258.5|2459
1742820300000|2025-03-24 12:45:00|259.9|259.7|260.7|260.4|260.7|260.4|259.9|259.6|1206
1742820600000|2025-03-24 12:50:00|||||||||2
1742820900000|2025-03-24 12:55:00|260.6|260.5|260.9|260.7|261|260.7|260.6|260.4|12902
1742821200000|2025-03-24 13:00:00|260.8|260.6|260.9|260.6|260.9|260.7|260.6|260.4|4746
1742821500000|2025-03-24 13:05:00|260.7|260.5|260.6|260.3|260.7|260.5|260.4|260.3|655
1742821800000|2025-03-24 13:10:00|260.3|259.8|260.2|260|260.3|260|259.8|259.4|3507
1742822100000|2025-03-24 13:15:00|260|259.8|260.3|260|260.3|260.1|260|259.8|17136
1742822400000|2025-03-24 13:20:00|260.1|259.9|259.6|259.2|260.1|259.9|259.4|259.1|6268
1742822700000|2025-03-24 13:25:00|259.7|259.1|259.8|259.3|259.9|259.5|259.6|259.1|1931
1742823000000|2025-03-24 13:30:00|260.1|259.4|260.3|260|260.5|260.2|260.1|259.4|3792
1742823300000|2025-03-24 13:35:00|260.5|260.1|260.1|259.7|260.5|260.3|260.1|259.7|6910
1742823600000|2025-03-24 13:40:00|259.7|259.5|259.2|258.7|259.7|259.5|258.2|257.9|27546
1742823900000|2025-03-24 13:45:00|259.3|259.1|258.2|258|259.3|259.1|258.2|258|4161
1742824200000|2025-03-24 13:50:00|257.9|257.2|258.1|257.9|258.6|258.2|257.4|257.1|7715
1742824500000|2025-03-24 13:55:00|258.5|258.1|258.2|257.8|258.8|258.5|258.2|257.8|5904
1742824800000|2025-03-24 14:00:00|257.9|257.7|258.9|258.7|258.9|258.7|257.6|257.1|22997
1742825100000|2025-03-24 14:05:00|259.1|258.9|259.8|259.6|259.8|259.6|259.1|258.6|37115
1742825400000|2025-03-24 14:10:00|260.2|259.7|260.8|260.5|260.8|260.5|260.2|259.7|10848
1742825700000|2025-03-24 14:15:00|260.5|260.3|260.7|260.4|260.8|260.6|260.5|260.2|3176
1742826000000|2025-03-24 14:20:00|260.6|260.2|260.5|260.2|260.6|260.2|260.5|260.2|1987
1742826300000|2025-03-24 14:25:00|259.9|259.5|261.3|260.8|261.3|260.8|259.8|259.4|75590
1742826600000|2025-03-24 14:30:00|261.1|260.9|260.9|260.2|261.1|260.9|260.9|260.2|638
1742826900000|2025-03-24 14:35:00|260.8|260.3|261.5|261.2|261.5|261.3|260.7|260.2|2540
1742827200000|2025-03-24 14:40:00|261.4|261|261.2|260.8|261.4|261|261.2|260.8|2898
1742827500000|2025-03-24 14:45:00|261.3|261.1|262.4|262|262.4|262|261.3|261.1|7551
1742827800000|2025-03-24 14:50:00|262.2|261.9|261.5|261.3|262.2|261.9|261.3|261.2|3571
1742828100000|2025-03-24 14:55:00|261.6|261.4|261.5|261.2|261.6|261.5|261.3|261|79727
1742828400000|2025-03-24 15:00:00|261.6|261.4|261.9|261.5|261.9|261.6|261.3|261.2|4440
1742828700000|2025-03-24 15:05:00|261.8|261.9|261.7|261.3|262.2|262|261.6|261.3|2334
1742829000000|2025-03-24 15:10:00|261.6|261.1|261.5|261.2|261.6|261.3|261.3|261.1|3663
1742829300000|2025-03-24 15:15:00|261.4|261|261.2|261|261.4|261.1|261.2|261|4226
1742829600000|2025-03-24 15:20:00|261.1|260.7|261.3|261|261.3|261|261|260.7|2436
1742829900000|2025-03-24 15:25:00|261.4|261.1|261.2|260.9|261.4|261.1|260.8|260.7|5951
1742830200000|2025-03-24 15:30:00|261.1|260.6|261.1|260.9|261.2|260.9|260.8|260.6|7629
1742830500000|2025-03-24 15:35:00|261.2|261|260.8|260.6|261.2|261|260.7|260.5|4029
1742830800000|2025-03-24 15:40:00|260.5|260.2|260.5|260.3|260.9|260.6|260.4|260.1|9736
1742831100000|2025-03-24 15:45:00|260.6|260.4|261.1|260.8|261.1|260.9|260.6|260.4|9810
1742831400000|2025-03-24 15:50:00|261.9|261.7|262.6|262.3|262.9|262.7|261.9|261.7|6633
1742831700000|2025-03-24 15:55:00|262.5|262.4|262.5|262.3|262.6|262.4|262.4|262.3|7281
1742832000000|2025-03-24 16:00:00|262.4|262.2|262.5|262.3|262.6|262.4|262.3|262.2|3036
1742832300000|2025-03-24 16:05:00|262.6|262.4|262.7|262.5|263|262.8|262.5|262.3|8570
1742832600000|2025-03-24 16:10:00|262.6|262.3|262.4|262.2|262.7|262.5|262.3|262.2|4242
1742832900000|2025-03-24 16:15:00|262.3|262.1|261.7|261.5|262.3|262.2|261.4|261.2|14627
1742833200000|2025-03-24 16:20:00|261.8|261.6|262|261.8|262|261.8|261.7|261.6|13952
1742833500000|2025-03-24 16:25:00|261.8|261.7|261.8|261.6|261.9|261.7|261.7|261.4|12446
1742889600000|2025-03-25 08:00:00|262.6|257.3|259.2|258.3|263|259.3|258.2|257.2|16473
1742889900000|2025-03-25 08:05:00|258.6|257.8|260.2|259.3|260.9|259.9|258.6|257.8|12540
1742890200000|2025-03-25 08:10:00|260.1|259.7|256.8|256.6|260.4|259.8|256.8|256.6|35918
1742890500000|2025-03-25 08:15:00|256.7|256.4|254.4|253.7|256.7|256.4|254.4|253.4|7802
1742890800000|2025-03-25 08:20:00|254.3|253.3|252.5|251.8|254.4|253.7|252.5|251.6|22417
1742891100000|2025-03-25 08:25:00|252.4|251.5|252.2|251.6|254.4|253.3|252.2|251.5|3795
1742891400000|2025-03-25 08:30:00|252.1|251.2|251.8|251.2|252.1|251.3|249.6|249.2|24664
1742891700000|2025-03-25 08:35:00|251.9|251.3|252.6|252.3|253.2|252.7|251.9|251.3|27313
1742892000000|2025-03-25 08:40:00|252.3|251.6|252.6|251.9|252.6|251.9|251.3|250.8|20664
1742892300000|2025-03-25 08:45:00|252.9|252.3|253.1|252.3|253.4|252.7|252.8|252.3|8414
1742892600000|2025-03-25 08:50:00|252.9|252|252.4|251.7|253.2|252.2|252.2|251.7|8608
1742892900000|2025-03-25 08:55:00|252.3|251.6|252.1|251.4|252.3|251.6|251.9|251.4|4820
1742893200000|2025-03-25 09:00:00|252|251.3|251.9|251.5|252|251.5|251.5|251.1|3818
1742893500000|2025-03-25 09:05:00|251.8|251.8|252.4|251.9|253.4|252.8|251.8|251.7|6563
1742893800000|2025-03-25 09:10:00|251.8|251.2|252.7|252.4|252.7|252.4|251.7|251.2|3883
1742894100000|2025-03-25 09:15:00|252.6|252.3|252.9|252.5|252.9|252.5|251.9|251.5|7074
1742894400000|2025-03-25 09:20:00|252.7|252.4|253|252.7|253.1|252.8|252.5|252.1|8448
1742894700000|2025-03-25 09:25:00|253.4|253|254.6|254.4|254.6|254.4|253.4|253|12286
1742895000000|2025-03-25 09:30:00|254.7|254.5|254.4|254|254.8|254.5|254|253.7|4892
1742895300000|2025-03-25 09:35:00|254.1|253.9|255|254.8|255|254.8|254.1|253.9|4257
1742895600000|2025-03-25 09:40:00|254.7|254.6|255.4|255|255.4|255.1|254.1|253.8|12711
1742895900000|2025-03-25 09:45:00|255.7|254.9|256|255.5|256|255.6|255.7|254.9|2269
1742896200000|2025-03-25 09:50:00|255.9|255.3|257|256.7|257.2|256.7|255.6|255.3|4665
1742896500000|2025-03-25 09:55:00|256.8|256.6|256.2|255.9|256.8|256.6|256.2|255.9|1945
1742896800000|2025-03-25 10:00:00|256.3|256.1|256.5|256.2|256.7|256.3|256.1|255.8|5162
1742897100000|2025-03-25 10:05:00|256.7|255.9|255.5|255.1|256.7|255.9|255.5|255.1|3702
1742897400000|2025-03-25 10:10:00|255.1|254.6|254.1|253.5|255.1|254.6|254|253.5|5317
1742897700000|2025-03-25 10:15:00|253.9|253.2|254.2|253.8|254.2|254|253.4|252.9|5670
1742898000000|2025-03-25 10:20:00|255.2|254.5|255.3|254.8|255.6|255.4|255.1|254.5|6663
1742898300000|2025-03-25 10:25:00|255.1|254.6|255.2|254.9|255.3|254.9|254.9|254.6|1111
1742898600000|2025-03-25 10:30:00|255.3|254.8|254.8|254.5|255.5|255.2|254.3|253.7|9034
1742898900000|2025-03-25 10:35:00|255.1|254.6|255.4|255|255.5|255.2|255|254.6|3002
1742899200000|2025-03-25 10:40:00|255|254.6|254.8|254.3|255.3|254.9|254.7|254.1|4164
1742899500000|2025-03-25 10:45:00|254.6|254.2|255.3|254.9|255.3|254.9|254.3|254|8199
1742899800000|2025-03-25 10:50:00|254.6|254.1|254.9|254.6|254.9|254.7|254.5|254.1|5682
1742900100000|2025-03-25 10:55:00|255.1|254.8|255.3|255|255.3|255.1|255|254.6|5180
1742900400000|2025-03-25 11:00:00|255.5|255.1|256.4|256|256.4|256.1|255.5|255.1|3189
1742900700000|2025-03-25 11:05:00|256.1|255.9|256.3|256.1|256.4|256.2|255.8|255.5|5514
1742901000000|2025-03-25 11:10:00|256.4|256.2|255.2|254.8|256.4|256.2|255.2|254.7|4465
1742901300000|2025-03-25 11:15:00|255.5|255.1|255.9|255.6|256.1|255.7|255.5|255.1|1373
1742901600000|2025-03-25 11:20:00|255.8|255.5|255.8|255.4|255.9|255.5|255.4|254.9|4459
1742901900000|2025-03-25 11:25:00|255.5|255.1|256|255.7|256|255.7|255.5|255.1|3256
1742902200000|2025-03-25 11:30:00|255.7|255.5|256|255.7|256|255.8|255.7|255.5|1624
1742902500000|2025-03-25 11:35:00|256.1|255.8|256.7|256.3|256.9|256.6|256|255.7|3959
1742902800000|2025-03-25 11:40:00|256.6|256|256.6|256.3|256.7|256.4|256.3|256|1951
1742903100000|2025-03-25 11:45:00|256.7|256.4|256.9|256.7|258|257.6|256.7|256.4|4199
1742903400000|2025-03-25 11:50:00|256.7|256.6|256.3|256|256.7|256.6|256.1|256|4613
1742903700000|2025-03-25 11:55:00|256|255.9|255.3|254.8|256|255.9|255.3|254.8|2438
1742904000000|2025-03-25 12:00:00|255.5|255|255.7|255.2|256.1|255.3|255.3|254.8|1761
1742904300000|2025-03-25 12:05:00|255.5|255.3|255.6|255.4|255.7|255.5|255.5|255|3085
1742904600000|2025-03-25 12:10:00|255.8|255.5|255.6|255.3|255.8|255.5|254.9|254.6|5016
1742904900000|2025-03-25 12:15:00|255.4|255.2|255.7|255.5|255.9|255.6|255.4|255.2|2213
1742905200000|2025-03-25 12:20:00|255.5|255.2|255.8|255.6|255.9|255.6|255.2|255.1|4363
1742905500000|2025-03-25 12:25:00|255.7|255.5|255.3|255|255.7|255.5|255|254.8|38479
1742905800000|2025-03-25 12:30:00|255.2|254.9|254.5|254.2|255.2|254.9|254.4|254.1|3902
1742906100000|2025-03-25 12:35:00|254.4|254.1|254.7|254.3|254.8|254.5|254.1|253.7|5068
1742906400000|2025-03-25 12:40:00|254.9|254.4|255.1|254.9|255.2|255.1|254.8|254.3|5415
1742906700000|2025-03-25 12:45:00|255.4|254.8|255.4|255.1|255.6|255.2|255.4|254.8|2368
1742907000000|2025-03-25 12:50:00|255.2|254.9|255.4|255.1|255.5|255.3|255.1|254.9|3260
1742907300000|2025-03-25 12:55:00|255.3|255.2|255.1|254.9|255.4|255.2|255.1|254.9|1971
1742907600000|2025-03-25 13:00:00|255.2|255|255.7|255.3|255.8|255.5|255|254.8|3276
1742907900000|2025-03-25 13:05:00|255.6|255.4|255.1|254.8|255.6|255.4|255.1|254.8|2135
1742908200000|2025-03-25 13:10:00|255|255|255.1|254.8|255.3|255|255|254.8|3621
1742908500000|2025-03-25 13:15:00|255|254.7|255|254.7|255.1|254.8|254.9|254.5|4350
1742908800000|2025-03-25 13:20:00|254.9|254.6|254.8|254.5|254.9|254.7|254.3|253.9|4293
1742909100000|2025-03-25 13:25:00|254.7|254.6|255.1|254.8|255.1|254.8|254.6|254.4|1395
1742909400000|2025-03-25 13:30:00|255|254.7|254.7|254.4|255|254.7|254.3|254.2|10928
1742909700000|2025-03-25 13:35:00|254.6|254.2|254.6|254.2|254.7|254.5|254.2|254|14773
1742910000000|2025-03-25 13:40:00|254.5|254.3|254.3|254.1|254.7|254.5|254.3|254.1|2347
1742910300000|2025-03-25 13:45:00|254.4|254.2|253.6|253.3|254.4|254.2|253.3|252.8|5423
1742910600000|2025-03-25 13:50:00|253.4|253.2|253.1|252.8|253.4|253.3|253.1|252.8|6679
1742910900000|2025-03-25 13:55:00|253|252.6|252.8|252.5|253.4|253|252.8|252.5|5775
1742911200000|2025-03-25 14:00:00|252.7|252.4|251.2|250.7|252.7|252.4|251.2|250.7|14709
1742911500000|2025-03-25 14:05:00|251|250.6|250.2|249.7|251.9|251.3|250.2|249.7|7871
1742911800000|2025-03-25 14:10:00|250.5|249.9|250.9|250.5|251|250.6|250.3|249.8|12077
1742912100000|2025-03-25 14:15:00|251|250.7|251.1|250.7|251.3|251.1|250.8|250.3|7093
1742912400000|2025-03-25 14:20:00|251|250.6|251|250.6|251.5|251.2|250.9|250.5|2752
1742912700000|2025-03-25 14:25:00|250.9|250.7|251.4|251.1|251.4|251.1|250.9|250.7|4277
1742913000000|2025-03-25 14:30:00|251.2|251|251.2|250.8|251.4|251.1|251.1|250.8|11688
1742913300000|2025-03-25 14:35:00|251.1|250.6|250.5|250.3|251.1|250.6|250.5|250.3|9697
1742913600000|2025-03-25 14:40:00|250.9|250.7|250.8|250.6|250.9|250.7|250.6|250.4|19044
1742913900000|2025-03-25 14:45:00|251|250.7|251.8|251.5|252.6|252.1|251|250.7|11366
1742914200000|2025-03-25 14:50:00|251.7|251.4|251.4|251.1|251.7|251.4|251.4|251.1|7352
1742914500000|2025-03-25 14:55:00|251.6|251.3|251.2|251.1|251.6|251.3|251.2|251|6752
1742914800000|2025-03-25 15:00:00|251.3|251.3|252|251.8|252|251.8|251.3|251|7959
1742915100000|2025-03-25 15:05:00|251.9|251.6|251.9|251.7|252.1|252|251.8|251.6|7167
1742915400000|2025-03-25 15:10:00|252.1|251.6|250.8|250.6|252.1|251.6|250.5|250.2|8960
1742915700000|2025-03-25 15:15:00|250.7|250.5|250.6|250.4|250.7|250.5|250.3|250|8521
1742916000000|2025-03-25 15:20:00|250.8|250.5|250.8|250.6|251|250.8|250.8|250.5|12837
1742916300000|2025-03-25 15:25:00|251.3|250.9|251.1|250.8|251.4|251|251|250.8|7552
1742916600000|2025-03-25 15:30:00|251|250.9|250.9|250.7|251|250.9|250.9|250.7|8245
1742916900000|2025-03-25 15:35:00|251.1|250.9|251.3|251|251.5|251.2|250.5|250.1|15802
1742917200000|2025-03-25 15:40:00|251.2|250.6|251.1|250.8|251.2|250.8|250.7|250.6|8941
1742917500000|2025-03-25 15:45:00|251.4|251|252.1|251.8|252.5|252.1|251.4|251|17557
1742917800000|2025-03-25 15:50:00|252|251.7|252|251.7|252|251.7|251.6|251.3|7710
1742918100000|2025-03-25 15:55:00|251.9|251.8|252.6|252.4|252.7|252.4|251.9|251.8|39724
1742918400000|2025-03-25 16:00:00|252.7|252.5|252.2|251.9|253.3|253|252.2|251.9|18144
1742918700000|2025-03-25 16:05:00|252.3|252|252.2|252|252.7|252.5|252.1|252|11608
1742919000000|2025-03-25 16:10:00|252.1|252.1|251.7|251.5|252.3|252.2|251.2|251|14021
1742919300000|2025-03-25 16:15:00|252|251.7|252.1|251.9|252.1|252|251.5|251.2|27206
1742919600000|2025-03-25 16:20:00|252.2|252|251.9|251.6|252.2|252|251.6|251.4|19545
1742919900000|2025-03-25 16:25:00|251.8|251.7|251.7|251.3|251.9|251.7|251|250.9|15798
1742976300000|2025-03-26 08:05:00|271.9|269.2|279|277.6|281.4|279.9|267|265.2|164682
1742976600000|2025-03-26 08:10:00|278.8|277.7|276.2|275|281.4|280.9|274.9|273.5|288899
1742976900000|2025-03-26 08:15:00|276.4|275.3|274.6|273.4|278.5|277.1|274|273.1|219495
1742977200000|2025-03-26 08:20:00|274.5|273.3|272.8|272.2|274.6|273.7|272.8|271.7|46583
1742977500000|2025-03-26 08:25:00|274.8|273|276.5|275.6|276.8|275.7|274.3|273|64827
1742977800000|2025-03-26 08:30:00|276.4|275.7|280.9|280.1|281.2|280.1|276.4|275.7|149258
1742978100000|2025-03-26 08:35:00|280.6|280.2|283|282.5|284.9|284|280.6|280.1|153609
1742978400000|2025-03-26 08:40:00|283.1|282.6|282.5|281.9|284.6|283.2|282.4|281.9|108593
1742978700000|2025-03-26 08:45:00|282.3|282|284.2|283.4|284.2|283.4|281.8|281.4|64632
1742979000000|2025-03-26 08:50:00|284.1|283.6|286|285.5|286.2|285.7|283.4|282.4|55204
1742979300000|2025-03-26 08:55:00|286.1|285.7|288.7|288.4|289.9|288.4|286.1|285.6|117737
1742979600000|2025-03-26 09:00:00|289|288.5|286.8|286.4|289|288.5|285|284.8|147138
1742979900000|2025-03-26 09:05:00|287|286.6|286.8|286.5|288.9|288.4|286.3|285.5|181732
1742980200000|2025-03-26 09:10:00|287|286.6|288.3|288.1|290.3|289.7|287|286.6|230256
1742980500000|2025-03-26 09:15:00|288.6|288.2|287.8|287.1|288.6|288.2|287.5|286.9|178466
1742980800000|2025-03-26 09:20:00|287.7|286.9|285.5|284.8|287.9|287.3|285.2|284.4|54056
1742981100000|2025-03-26 09:25:00|285.4|285.4|283.5|283.1|285.9|285.5|282.9|282.2|45662
1742981400000|2025-03-26 09:30:00|283.6|283.3|286.6|286|286.9|286.4|283.6|283|19948
1742981700000|2025-03-26 09:35:00|286.5|286.1|286.5|286|287|286.6|285.6|284.9|20356
1742982000000|2025-03-26 09:40:00|286.4|285.7|286|285.7|286.6|285.9|285.3|284.5|15506
1742982300000|2025-03-26 09:45:00|285.9|285.3|286.5|285.8|286.6|285.8|284.2|283.4|49481
1742982600000|2025-03-26 09:50:00|287.3|285.9|288.9|288.3|289|288.7|287.3|285.8|168749
1742982900000|2025-03-26 09:55:00|288.3|288.4|288.4|287.8|290|289.3|287.7|287.2|133295
1742983200000|2025-03-26 10:00:00|288.7|288|289.3|288.8|290.1|289.4|288.6|288|226567
1742983500000|2025-03-26 10:05:00|289|288.9|288|287.4|289.2|288.9|287.8|287.3|23850
1742983800000|2025-03-26 10:10:00|288.1|287.1|288.2|287.6|288.8|288.4|287.3|287.1|116691
1742984100000|2025-03-26 10:15:00|287.7|287.9|287.8|287.3|289.9|288.9|287.7|287.2|83017
1742984400000|2025-03-26 10:20:00|288.1|287.4|288.6|288.1|288.7|288.2|287.7|287.3|89885
1742984700000|2025-03-26 10:25:00|289|288.4|289.5|289.1|290.4|290|288.5|288|233518
1742985000000|2025-03-26 10:30:00|289.1|288.5|289|288.2|289.1|288.6|288.1|287.4|125763
1742985300000|2025-03-26 10:35:00|288.9|288.4|288.9|288.5|289.4|289|288|287.9|127143
1742985600000|2025-03-26 10:40:00|288.7|288.2|289.4|289|289.4|289.1|287.9|287.5|45250
1742985900000|2025-03-26 10:45:00|289.5|289.1|292.7|291.8|292.7|291.9|289.2|289|101264
1742986200000|2025-03-26 10:50:00|291.9|291.2|291.2|290.6|292.1|291.5|290.5|290|102670
1742986500000|2025-03-26 10:55:00|291.3|290.5|292.4|291.5|292.4|291.5|291|290.5|106959
1742986800000|2025-03-26 11:00:00|292.3|291.1|291.2|290.9|292.4|291.5|291.2|290.9|9504
1742987100000|2025-03-26 11:05:00|291|291|290.4|290.2|291.2|291|290.2|289.9|35321
1742987400000|2025-03-26 11:10:00|290.2|290.1|291|290.6|291.9|290.8|289|288.8|36883
1742987700000|2025-03-26 11:15:00|290.7|290.2|290.3|290|291.3|290.8|290.3|290|30171
1742988000000|2025-03-26 11:20:00|290|289.7|289|288.5|290.3|289.8|288.9|287.9|17977
1742988300000|2025-03-26 11:25:00|288.9|288.7|291.8|291|292.2|291.1|288.7|288.5|43165
1742988600000|2025-03-26 11:30:00|291.9|291.1|291|290.7|291.9|291.1|290.5|289.8|32222
1742988900000|2025-03-26 11:35:00|290.9|290.2|290.4|290.1|291.4|290.7|290.2|290|10292
1742989200000|2025-03-26 11:40:00|290.5|289.8|290.4|290|291.5|290.6|290.2|289.8|25400
1742989500000|2025-03-26 11:45:00|290.5|290.1|290.8|289.8|291|290.4|290|289.7|8831
1742989800000|2025-03-26 11:50:00|290.7|290.1|290.7|290.2|291.2|290.5|290.4|290|12836
1742990100000|2025-03-26 11:55:00|290.6|290.4|290.7|290.2|290.7|290.4|289.6|288.9|13750
1742990400000|2025-03-26 12:00:00|290.4|290|289.9|289.3|290.4|290|289.5|288.9|19957
1742990700000|2025-03-26 12:05:00|289.8|289.2|290.2|289.8|290.6|290|289.7|289.2|29384
1742991000000|2025-03-26 12:10:00|290.7|290.1|290.7|290.4|290.8|290.5|290.2|290.1|13814
1742991300000|2025-03-26 12:15:00|290.6|290.2|291|290.6|291.7|291.1|290.4|289.8|19293
1742991600000|2025-03-26 12:20:00|290.9|290.4|290.9|290.6|291.4|290.6|290|289.9|8130
1742991900000|2025-03-26 12:25:00|290.8|290.5|290.7|289.8|290.8|290.5|289.7|289.4|14801
1742992200000|2025-03-26 12:30:00|290.6|289.9|292.7|292|294.8|293.3|290.3|289.9|34612
1742992500000|2025-03-26 12:35:00|292.6|291.9|292.4|291.8|292.6|292.2|292.2|291.8|9573
1742992800000|2025-03-26 12:40:00|292.3|291.9|291.3|290.9|292.4|291.9|291.1|290.8|12166
1742993100000|2025-03-26 12:45:00|291.2|290.5|290.5|290.2|291.2|290.6|290.3|289.9|10453
1742993400000|2025-03-26 12:50:00|290.7|290.3|291.7|290.8|292.8|291.9|290.2|289.9|31070
1742993700000|2025-03-26 12:55:00|291.8|290.6|291|290.7|291.8|290.8|290.5|289.9|16411
1742994000000|2025-03-26 13:00:00|291.1|290.6|289.6|288.9|291.1|290.7|288.3|287.9|14392
1742994300000|2025-03-26 13:05:00|289.8|289|290.6|290.1|291.1|290.5|289.6|289|8185
1742994600000|2025-03-26 13:10:00|290.4|289.7|291|289.9|291|289.9|289.3|288.8|20368
1742994900000|2025-03-26 13:15:00|290.8|289.8|289.2|288.9|290.8|289.9|289.2|288.6|7689
1742995200000|2025-03-26 13:20:00|289.9|289.3|289.9|289.3|290.2|289.3|289.1|288.6|25723
1742995500000|2025-03-26 13:25:00|289.7|289.2|289|288.6|289.7|289.4|288.7|288.6|12900
1742995800000|2025-03-26 13:30:00|289.1|288.7|288.4|288|289.3|288.9|288.3|287.5|9934
1742996100000|2025-03-26 13:35:00|288.1|287.9|288.6|288|288.8|288.2|287.7|287.2|11155
1742996400000|2025-03-26 13:40:00|288.5|287.9|289|288.6|289|288.7|288.2|287.9|5497
1742996700000|2025-03-26 13:45:00|288.9|288.2|287.5|287|288.9|288.2|287.2|287|8179
1742997000000|2025-03-26 13:50:00|287.4|287.1|287.8|287.4|288.4|288|287.4|287.1|20037
1742997300000|2025-03-26 13:55:00|287.9|287.6|287.6|287.2|287.9|287.6|287.2|286.9|15740
1742997600000|2025-03-26 14:00:00|287.8|287.5|287.6|287.4|288|287.6|287.5|287.3|7703
1742997900000|2025-03-26 14:05:00|287.8|287.5|289.1|288.9|289.3|288.9|287.7|287.4|8943
1742998200000|2025-03-26 14:10:00|289.2|289|290.2|289.9|290.2|289.9|289.2|289|4953
1742998500000|2025-03-26 14:15:00|290.6|290.3|288.9|288.8|290.6|290.3|288.9|288.7|22066
1742998800000|2025-03-26 14:20:00|288.7|288.7|288.2|287.8|289.2|288.8|287.8|287.4|10022
1742999100000|2025-03-26 14:25:00|288.4|288|288.9|288.6|289|288.7|288.4|288|4667
1742999400000|2025-03-26 14:30:00|288.6|288.4|288.5|288.2|288.9|288.4|288.3|288|37674
1742999700000|2025-03-26 14:35:00|288.6|289.5|290.7|290|290.8|290.4|288.6|289.5|27806
1743000000000|2025-03-26 14:40:00|290.6|290.2|290|289.7|291|290.7|289.8|289.6|11289
1743000300000|2025-03-26 14:45:00|289.9|289.6|289.6|289.2|291|290.5|289.4|289.2|8046
1743000600000|2025-03-26 14:50:00|289.7|289.3|290.1|289.8|290.1|289.8|289.3|289.1|22186
1743000900000|2025-03-26 14:55:00|290.3|290|289.8|289.5|290.5|290.1|289.7|289.5|14347
1743001200000|2025-03-26 15:00:00|289.9|289.4|289.4|289.1|289.9|289.4|289.3|289|2708
1743001500000|2025-03-26 15:05:00|289.5|289.2|289.2|288.9|289.5|289.2|289.2|288.9|8317
1743001800000|2025-03-26 15:10:00|289.1|288.7|289.2|288.8|289.2|288.8|288.9|288.6|6581
1743002100000|2025-03-26 15:15:00|289.1|288.7|289.4|288.9|289.4|289|288.8|288.6|18140
1743002400000|2025-03-26 15:20:00|289.1|288.7|287.9|287.6|289.2|288.8|287.9|287.6|56366
1743002700000|2025-03-26 15:25:00|288.2|287.8|288.1|287.7|288.2|287.8|287.6|287.3|11981
1743003000000|2025-03-26 15:30:00|288|287.9|289.9|289.3|289.9|289.3|288|287.9|5211
1743003300000|2025-03-26 15:35:00|289.8|289.4|290.3|289.9|290.3|289.9|289.7|289.4|14229
1743003600000|2025-03-26 15:40:00|290.2|290.1|293.2|292.8|293.8|292.9|290|289.9|31628
1743003900000|2025-03-26 15:45:00|293.1|292.9|293.1|292.8|293.2|292.9|291.5|291.2|29487
1743004200000|2025-03-26 15:50:00|293|292.4|291.9|291.5|293.1|292.7|291.7|291.3|22190
1743004500000|2025-03-26 15:55:00|291.6|291.3|290.7|290.4|291.6|291.3|290.6|290.4|14264
1743004800000|2025-03-26 16:00:00|290.5|290.3|290.7|290.3|291|290.6|290.4|290|6679
1743005100000|2025-03-26 16:05:00|290.6|290.5|290|289.5|290.8|290.5|289.7|289.5|19266
1743005400000|2025-03-26 16:10:00|289.9|289.6|288.6|288.4|289.9|289.6|288|287.7|25410
1743005700000|2025-03-26 16:15:00|288.7|288.3|288.2|287.9|289.1|288.6|288|287.9|30938
1743006000000|2025-03-26 16:20:00|288.4|288|288.2|287.8|289.4|288.9|287.9|287.6|53335
1743006300000|2025-03-26 16:25:00|288.3|287.9|288.9|288.7|289.3|288.9|288|287.8|34604
1743062400000|2025-03-27 08:00:00|291.8|290|293.8|292.6|295|293|291.8|290|35646
1743062700000|2025-03-27 08:05:00|294.6|293.6|297.3|296.9|298.2|297.3|293.8|293.3|45826
1743063000000|2025-03-27 08:10:00|296.9|297|297.2|296.4|298.5|298|295.6|294.8|13929
1743063300000|2025-03-27 08:15:00|297.5|296.5|298.4|297.6|298.5|297.7|297|296.4|27396
1743063600000|2025-03-27 08:20:00|298.3|297.4|297.6|296.8|298.5|297.9|296.8|296.2|54450
1743063900000|2025-03-27 08:25:00|297.5|296.7|296.3|295.7|298|297.4|294.9|294.2|32321
1743064200000|2025-03-27 08:30:00|296.6|295.1|297.4|296.8|297.4|296.9|296|295|13141
1743064500000|2025-03-27 08:35:00|298|297.3|298.3|297.7|298.3|297.8|297.3|296.7|21763
1743064800000|2025-03-27 08:40:00|298|297.8|296.9|296.4|298|297.8|296.9|296.4|23911
1743065100000|2025-03-27 08:45:00|297|296.3|297.7|296.8|298.8|297.9|297|296.3|11726
1743065400000|2025-03-27 08:50:00|297.6|296.9|300|299.5|301|299.9|297.6|296.9|48184
1743065700000|2025-03-27 08:55:00|299.9|299.4|300.4|299.6|300.5|299.9|299.1|298.8|12958
1743066000000|2025-03-27 09:00:00|300.5|299.8|301.6|301.1|301.9|301.4|300.1|299.8|62630
1743066300000|2025-03-27 09:05:00|301.5|301|303|302.7|303.3|302.7|300.8|300.5|53640
1743066600000|2025-03-27 09:10:00|302.6|302.1|302.3|301.8|304|303.4|302|301.5|37477
1743066900000|2025-03-27 09:15:00|302.4|302.4|301.9|301.4|304.7|304|301.9|301.4|36977
1743067200000|2025-03-27 09:20:00|301.7|301.6|302|301.6|302.8|302|301.7|301.5|3957
1743067500000|2025-03-27 09:25:00|302.3|301.7|302|301.6|302.8|302.3|301.2|300.9|11089
1743067800000|2025-03-27 09:30:00|301.9|301.4|301.9|301.5|301.9|301.6|301.5|300.8|8976
1743068100000|2025-03-27 09:35:00|301.8|302.2|302|301.4|302.8|302.2|301.7|301.1|13847
1743068400000|2025-03-27 09:40:00|301.7|301.5|301|300.6|302|301.5|300.5|300.1|35201
1743068700000|2025-03-27 09:45:00|301.1|300.9|300.7|300.1|301.3|300.9|300.3|299.6|13964
1743069000000|2025-03-27 09:50:00|300.8|300|301.3|300.8|301.4|300.9|300.5|299.8|7018
1743069300000|2025-03-27 09:55:00|301.6|300.9|301.4|301.1|301.6|301.2|300.9|300.6|8902
1743069600000|2025-03-27 10:00:00|301.6|301.2|301.1|300.6|302.2|301.8|301.1|300.6|18679
1743069900000|2025-03-27 10:05:00|301.2|300.7|302.2|301.6|302.2|301.9|301.2|300.7|8523
1743070200000|2025-03-27 10:10:00|302.1|301.5|302|301.6|302.2|301.8|301.7|301.5|4749
1743070500000|2025-03-27 10:15:00|302.1|301.8|303.1|302.7|304|303|302.1|301.8|40020
1743070800000|2025-03-27 10:20:00|303.3|303|303.4|303.1|303.4|303.1|303.2|302.9|5754
1743071100000|2025-03-27 10:25:00|303.2|303|302.7|302.3|303.3|303|302.3|302.1|20342
1743071400000|2025-03-27 10:30:00|302.5|302.1|300.4|299.5|302.5|302.1|299.2|299|54128
1743071700000|2025-03-27 10:35:00|300.3|299.6|299.8|299.3|300.3|299.8|299.7|299.2|3292
1743072000000|2025-03-27 10:40:00|299.7|299.4|299.3|298.8|299.8|299.5|299|298.7|3291
1743072300000|2025-03-27 10:45:00|299.6|299.3|299.8|299.3|300.6|300|299.6|299.3|2257
1743072600000|2025-03-27 10:50:00|299.7|299.1|300|298.9|300|299.1|299.3|298.9|2812
1743072900000|2025-03-27 10:55:00|299.7|299.2|299.5|299|300.1|299.5|299.3|299|1279
1743073200000|2025-03-27 11:00:00|299.6|299.2|299.7|299.2|299.8|299.3|299.2|298.7|3852
1743073500000|2025-03-27 11:05:00|299.8|299.3|299.9|299.6|300.5|300.1|299.8|299.3|5985
1743073800000|2025-03-27 11:10:00|299.7|299.5|299.5|299.1|299.7|299.5|299.2|298.9|1909
1743074100000|2025-03-27 11:15:00|299.6|299.2|299.8|299.4|299.8|299.5|299.5|299.1|2292
1743074400000|2025-03-27 11:20:00|299.7|298.9|299|298.6|299.8|299.1|298.7|298.4|11297
1743074700000|2025-03-27 11:25:00|299.3|298.7|299|298.8|299.6|299.2|299|298.7|1343
1743075000000|2025-03-27 11:30:00|299.3|298.9|299.8|299.2|299.8|299.2|299|298.8|6186
1743075300000|2025-03-27 11:35:00|300.3|299.5|300.1|299.5|300.4|300|299.8|299.4|2359
1743075600000|2025-03-27 11:40:00|300|299.6|299.4|299|300.6|300.1|299.4|299|3451
1743075900000|2025-03-27 11:45:00|299.2|299.1|299.1|298.7|299.2|299.1|298.9|298.6|10775
1743076200000|2025-03-27 11:50:00|299|298.5|299.3|298.8|299.3|299|298.6|298.5|5352
1743076500000|2025-03-27 11:55:00|299.2|298.7|299.2|298.8|299.3|298.8|298.9|298.7|3850
1743076800000|2025-03-27 12:00:00|299.3|298.9|299.2|298.9|299.3|298.9|298.6|298.3|14086
1743077100000|2025-03-27 12:05:00|299.1|299|299|298.7|299.2|299|298.9|298.6|12229
1743077400000|2025-03-27 12:10:00|299.1|298.8|299.9|299.4|300|299.4|299.1|298.8|3770
1743077700000|2025-03-27 12:15:00|300|299.7|299.6|299.1|300.5|299.9|299.5|299.1|9366
1743078000000|2025-03-27 12:20:00|299.5||299.6||299.6||299.5||3880
1743078300000|2025-03-27 12:25:00|300|299.3|300|299.4|300.1|299.4|299.8|299.3|5186
1743078600000|2025-03-27 12:30:00||299.5||299.6||299.6||299.5|646
1743078900000|2025-03-27 12:35:00|300.2|299.9|300.3|299.9|300.6|299.9|300.2|299.9|3227
1743079200000|2025-03-27 12:40:00|300.5|300|300.4|299.9|300.6|300.2|300|299.8|4262
1743079500000|2025-03-27 12:45:00|300.3|300|300.3|300|300.7|300.4|300.1|300|734
1743079800000|2025-03-27 12:50:00|299.9|299.7|299.9|299.5|300.1|299.7|299.7|299.4|2030
1743080100000|2025-03-27 12:55:00|300|299.6|300.9|300.5|301.2|300.6|300|299.6|1291
1743080400000|2025-03-27 13:00:00|301.2|300.6|299.8|299.1|301.2|300.8|299.6|299.1|10119
1743080700000|2025-03-27 13:05:00|299.9|299|299.5|299|299.9|299|299.3|299|1237
1743081000000|2025-03-27 13:10:00|299.4||299.3||299.7||299.3||3621
1743081300000|2025-03-27 13:15:00|299.4|299.2|299.6|299|299.7|299.2|299.2|299|1856
1743081600000|2025-03-27 13:20:00|298.9|298.5|298.8|298.4|299.1|298.6|298.7|298.4|1891
1743081900000|2025-03-27 13:25:00|299|298.6|297.2|296.6|299.2|298.6|296.3|295.2|11898
1743082200000|2025-03-27 13:30:00|297.4|296.7|297.7|297|297.7|297|297.3|296.7|7446
1743082500000|2025-03-27 13:35:00|297.9|297.1|296.9|296.3|297.9|297.6|296.4|296.3|5430
1743082800000|2025-03-27 13:40:00|296.8|296.4|296.2|295.7|296.9|296.4|296|295.4|7428
1743083100000|2025-03-27 13:45:00|296.8|295.9|297.3|296.6|297.4|296.6|296.7|295.9|6532
1743083400000|2025-03-27 13:50:00|297.4|296.7|297.7|297.2|297.9|297.5|296.6|296.2|6358
1743083700000|2025-03-27 13:55:00|297.6|297|297.9|297.5|298|297.6|297.3|297|4941
1743084000000|2025-03-27 14:00:00|298|297.3|297.4|296.7|298|297.3|297|296.7|2821
1743084300000|2025-03-27 14:05:00|297.5|296.8|296.1|295.8|297.6|296.8|296.1|295.8|8361
1743084600000|2025-03-27 14:10:00|296|295.7|295.7|295.3|296.1|295.9|295.4|295.2|8419
1743084900000|2025-03-27 14:15:00|296|295.4|295.8|295.4|296.1|295.5|295.4|295.1|4022
1743085200000|2025-03-27 14:20:00|295.7|294.9|295.3|294.6|295.7|294.9|294.7|294.5|8998
1743085500000|2025-03-27 14:25:00|295.2|294.7|295.9|295.2|295.9|295.2|295.2|294.7|11224
1743085800000|2025-03-27 14:30:00|295.5|295.1|295.3|294.8|295.7|295.1|294.9|294.6|4498
1743086100000|2025-03-27 14:35:00|295.1|294.9|295.2|294.5|295.3|294.9|294.3|293.9|16286
1743086400000|2025-03-27 14:40:00|295.3|294.7|294.7|294.3|295.3|294.9|294.5|294.3|4285
1743086700000|2025-03-27 14:45:00|294.6|294|294.4|294.1|295|294.3|294.3|294|5286
1743087000000|2025-03-27 14:50:00|294.6|294.2|294.1|293.7|294.7|294.2|294|293.7|11814
1743087300000|2025-03-27 14:55:00|294|293.4|294.4|294|294.7|294.4|293.5|293.2|8533
1743087600000|2025-03-27 15:00:00|294.6|294.1|294.7|294|294.7|294.1|293.6|293.5|9411
1743087900000|2025-03-27 15:05:00|294.6|294.1|294.1|293.7|294.7|294.2|294|293.7|5651
1743088200000|2025-03-27 15:10:00|294|293.8|294|293.6|294.7|294.1|293.7|293.5|10250
1743088500000|2025-03-27 15:15:00|294.1|293.7|293.7|293.3|294.1|293.7|293.6|293.3|1420
1743088800000|2025-03-27 15:20:00|293.4|293.2|293|292.6|293.5|293.2|293|292.6|12883
1743089100000|2025-03-27 15:25:00|292.9|292.7|293|292.6|293.1|292.8|292.9|292.6|4730
1743089400000|2025-03-27 15:30:00|292.8|292.8|292.3|292|293.1|292.8|292|291.8|29559
1743089700000|2025-03-27 15:35:00|292.2|291.9|292.3|292|292.3|292|291.8|291.6|5902
1743090000000|2025-03-27 15:40:00|292.2|291.9|291.7|291.4|292.3|291.9|291.6|291.4|6936
1743090300000|2025-03-27 15:45:00|291.5|291.3|291.6|291.3|291.9|291.7|291.5|291.3|8546
1743090600000|2025-03-27 15:50:00|291.5|291.4|291.9|291.6|292.1|291.8|291.5|291.3|11048
1743090900000|2025-03-27 15:55:00|291.8|291.5|292.1|291.8|292.1|291.8|291.5|291.3|5631
1743091200000|2025-03-27 16:00:00|292.3|291.9|292.7|292.3|293|292.5|291.9|291.8|7441
1743091500000|2025-03-27 16:05:00|292.4|292.2|292.5|292.2|292.6|292.2|292|291.9|8625
1743091800000|2025-03-27 16:10:00|292.2|292.1|292|291.6|292.4|292.1|291.7|291.6|10285
1743092100000|2025-03-27 16:15:00|291.9|291.5|291.9|291.6|292|291.8|291.5|291.4|7055
1743092400000|2025-03-27 16:20:00|292|291.8|291.4|291.3|292|291.8|290.7|290.5|13985
1743092700000|2025-03-27 16:25:00|291.2|291.2|292.5|291.1|292.5|291.2|290.7|290.5|26730
1743148800000|2025-03-28 08:00:00|294.5|290.9|291.6|289.1|294.8|291.5|288|285.3|34217
1743149100000|2025-03-28 08:05:00|291.5|289.5|291.5|290.4|292.1|290.4|290.9|289.5|5365
1743149400000|2025-03-28 08:10:00|292|290.5|293.1|292|293.4|292|291.9|290.5|705
1743149700000|2025-03-28 08:15:00|293.8|292.2|295.6|294.9|296|294.9|293.6|292.2|8143
1743150000000|2025-03-28 08:20:00|295.7|295.2|295.5|294.6|297|296|295.5|294.6|13157
1743150300000|2025-03-28 08:25:00|296.5|294.7|295.3|294.5|296.8|296.2|295|294.5|7129
1743150600000|2025-03-28 08:30:00|295.2|294.4|293.7|293.1|295.2|294.4|293.7|293.1|8117
1743150900000|2025-03-28 08:35:00|293.4|293|292.4|291.9|293.4|293|292.4|291.9|4691
1743151200000|2025-03-28 08:40:00|292.3|292|294.4|293.7|294.4|293.7|292.3|291.9|2694
1743151500000|2025-03-28 08:45:00|293.8|293.5|292.9|292.3|293.8|293.5|292.9|292.3|3146
1743151800000|2025-03-28 08:50:00|293.2|292.8|293.9|293.4|293.9|293.5|293.1|292.8|3885
1743152100000|2025-03-28 08:55:00|294.7|293.9|294.9|293.9|295|294|294.7|293.9|1217
1743152400000|2025-03-28 09:00:00|294.8|293.5|294|293.5|294.8|293.5|294|293.3|1584
1743152700000|2025-03-28 09:05:00|294.1|293.6|294.1|293.7|294.1|293.7|294.1|293.5|4467
1743153000000|2025-03-28 09:10:00|294|293.8|294.5|294.1|294.9|294.1|294|293.8|83
1743153300000|2025-03-28 09:15:00|294.2|293.8|294.8|294.1|294.8|294.1|294.2|293.8|390
1743153600000|2025-03-28 09:20:00|294.6|293.9|293.9|293.5|294.8|293.9|293.6|293.3|2849
1743153900000|2025-03-28 09:25:00|293.8|293.3|293.5|293|293.8|293.3|293.4|293|1204
1743154200000|2025-03-28 09:30:00|293.3|292.6|295.2|294.3|295.2|294.3|293.3|292.6|3754
1743154500000|2025-03-28 09:35:00|295.1|294.4|293.9|293.2|295.1|294.4|293.9|293|2974
1743154800000|2025-03-28 09:40:00|293.1|292.9|292.8|292.3|293.1|292.9|292.7|292.1|3291
1743155100000|2025-03-28 09:45:00|292.9|292.2|293.2|292.6|293.2|292.6|292.8|292.1|10227
1743155400000|2025-03-28 09:50:00|293.1|292.1|293.2|292.3|293.2|292.4|292.8|292.1|2943
1743155700000|2025-03-28 09:55:00|293.1|292.2|293|292.2|293.1|292.4|293|292.2|2694
1743156000000|2025-03-28 10:00:00|293.1|292.3|293.2|292.7|293.2|292.7|292.8|292.2|55143
1743156300000|2025-03-28 10:05:00|292.8|292.6|293.3|293|294|293.4|292.7|292.4|4635
1743156600000|2025-03-28 10:10:00|293.8|293.2|293.8|293.6|294.6|294|293.7|293.2|5961
1743156900000|2025-03-28 10:15:00|293.7||294||294||293.7||3772
1743157200000|2025-03-28 10:20:00|293.7|293.3|293.6|293.3|293.7|293.3|293.6|293.3|2586
1743157500000|2025-03-28 10:25:00|293.5|293.2|293.6|293.3|293.6|293.3|293.2|293|954
1743157800000|2025-03-28 10:30:00|293.4|293.4|294.5|294.1|294.7|294.1|293.4|293.4|12687
1743158100000|2025-03-28 10:35:00|295|294.2|295.5|295|295.5|295|295|294.2|772
1743158400000|2025-03-28 10:40:00|||||||||15268
1743158700000|2025-03-28 10:45:00|295|294.8|294.9|294.4|295|294.8|294.9|294.4|622
1743159000000|2025-03-28 10:50:00|294.8|293.8|294.2|293.9|294.8|294|294|293.8|4074
1743159300000|2025-03-28 10:55:00|294.3|295.1|296|295.6|296.1|295.6|294.3|295|9912
1743159600000|2025-03-28 11:00:00|296.7|295.9|297.5|297.2|298.3|297.9|296.6|295.9|21443
1743159900000|2025-03-28 11:05:00|298.2|297.6|297.1|296.7|299|298.5|297.1|296.7|9542
1743160200000|2025-03-28 11:10:00|297|296.6|296.5|296.2|297|296.6|296.5|296.2|5279
1743160500000|2025-03-28 11:15:00|296.2|295.5|296.9|296.4|296.9|296.4|296|295.5|3167
1743160800000|2025-03-28 11:20:00|296.7|296.5|296.4|296.1|296.9|296.5|296.4|296.1|2764
1743161100000|2025-03-28 11:25:00|296.6|296.2|296.4|296.1|296.6|296.2|296.4|296.1|1487
1743161400000|2025-03-28 11:30:00|296.3|295.9|296.3|295.9|296.3|295.9|296.3|295.9|2030
1743161700000|2025-03-28 11:35:00|296.2|296|295.3|295|296.3|296|295.3|295|8456
1743162000000|2025-03-28 11:40:00|295.6|295.1|296.1|295.7|296.4|296.1|295.3|295|24244
1743162300000|2025-03-28 11:45:00|295.9|295.5|295.3|294.8|295.9|295.5|295.3|294.8|8269
1743162600000|2025-03-28 11:50:00|295.1|294.7|294.7|294.3|295.1|294.7|294.7|294.1|1417
1743162900000|2025-03-28 11:55:00|295.2|294.7|295.7|295.2|295.7|295.2|295.1|294.6|1524
1743163200000|2025-03-28 12:00:00|296.1|295.3|295.6|295.2|296.1|295.7|295.6|295.2|7707
1743163500000|2025-03-28 12:05:00|295.3|295.3|295.1|294.7|295.3|295.3|294.9|294.7|22388
1743163800000|2025-03-28 12:10:00|295.3|295.1|295.2|295|295.4|295.3|295.1|294.8|2682
1743164100000|2025-03-28 12:15:00|295.9|295.4|296.4|295.9|296.4|295.9|295.9|295.4|1626
1743164700000|2025-03-28 12:25:00||296||296||296||296|349
1743165000000|2025-03-28 12:30:00|296.8|296.1|296|295.7|296.8|296.2|295.8|295.5|35445
1743165300000|2025-03-28 12:35:00|295.9|295.5|295.2|294.9|295.9|295.5|295.2|294.9|6259
1743165600000|2025-03-28 12:40:00|295.5|295.2|295.2|294.9|295.5|295.2|295.2|294.9|11484
1743165900000|2025-03-28 12:45:00|295.1|294.8|295.3|294.9|295.4|295|295|294.8|2563
1743166200000|2025-03-28 12:50:00|295.2|295|294.9|294.5|295.3|295|294.9|294.5|1581
1743166500000|2025-03-28 12:55:00|294.8|294.6|294.3|294.1|294.8|294.6|294.3|294.1|1447
1743166800000|2025-03-28 13:00:00|294.2|294|294|293.9|294.3|294|294|293.8|2416
1743167100000|2025-03-28 13:05:00|294.1|294|296|295.5|296|295.5|294.1|293.9|6459
1743167400000|2025-03-28 13:10:00|296.1|295.3|294.9|294.5|296.1|295.3|294.8|294.4|3640
1743167700000|2025-03-28 13:15:00|294.5|294.4|294.9|294.6|294.9|294.6|294.5|294.2|1561
1743168000000|2025-03-28 13:20:00|294.8|294.5|294.6|294.4|294.8|294.5|294.6|294.3|5144
1743168300000|2025-03-28 13:25:00|294.5|294.3|294.5|294|294.6|294.4|294.3|294|3054
1743168600000|2025-03-28 13:30:00|294.6|294.2|295|294.8|296.1|295.4|294.5|294.1|5243
1743168900000|2025-03-28 13:35:00|294.9|294.7|295.2|294.7|295.2|294.8|294.9|294.6|2793
1743169200000|2025-03-28 13:40:00|295.1|294.6|293.4|293.1|295.1|294.6|293.4|293.1|2850
1743169500000|2025-03-28 13:45:00|293.3|293|293.3|292.9|293.7|293.1|293|292.7|2320
1743169800000|2025-03-28 13:50:00|293|292.8|292.7|292.5|293|292.9|292.3|292.1|12845
1743170100000|2025-03-28 13:55:00|292.6|292.4|293.2|292.8|293.2|292.8|292.6|292.4|3560
1743170400000|2025-03-28 14:00:00|292.8|292.7|293|292.5|293.4|292.7|292.8|292.5|3511
1743170700000|2025-03-28 14:05:00|292.7|292.4|292.5|292.2|292.8|292.4|292.1|291.9|2369
1743171000000|2025-03-28 14:10:00|292.4|292.1|292.5|292.2|292.6|292.2|292.3|292|200
1743171300000|2025-03-28 14:15:00|292.3|292.1|292.2|292|293.2|292.4|292.1|291.9|4058
1743171600000|2025-03-28 14:20:00|292.1|291.8|292.5|292.1|292.6|292.2|292|291.8|2424
1743171900000|2025-03-28 14:25:00|292.8|292.4|293.4|293|293.4|293|292.5|292.2|6778
1743172200000|2025-03-28 14:30:00|293.8|293.2|292.3|291.8|293.8|293.4|292.2|291.7|10516
1743172500000|2025-03-28 14:35:00|292.5|292.2|292.8|292.4|292.8|292.5|292.2|291.9|5423
1743172800000|2025-03-28 14:40:00|292.7|292.5|292.8|292.6|292.8|292.6|292.4|292.3|5497
1743173100000|2025-03-28 14:45:00||292.5||292.5||292.5||292.5|2100
1743173400000|2025-03-28 14:50:00|293|292.6|292.8|292.5|293.1|293|292.7|292.5|8484
1743173700000|2025-03-28 14:55:00|292.5|292.3|293.6|293.2|293.7|293.5|292.3|292|24279
1743174000000|2025-03-28 15:00:00|293.8|293.6|294.3|293.9|294.7|293.9|293.8|293.6|7220
1743174300000|2025-03-28 15:05:00|294.5|294.1|294.5|294.3|294.6|294.4|294.5|294.1|4033
1743174600000|2025-03-28 15:10:00|294.6|294.4|295.1|294.8|295.1|294.8|294.6|294.2|7702
1743174900000|2025-03-28 15:15:00|294.9|294.7|296|295.6|296|295.6|294.8|294.7|9627
1743175200000|2025-03-28 15:20:00|296.2|296|296.8|296.3|296.8|296.3|295.6|295.3|78417
1743175500000|2025-03-28 15:25:00|296.9|296.6|297.9|297.5|298|297.5|296.7|296.6|5255
1743175800000|2025-03-28 15:30:00|297.6|297.3|297.6|297.3|297.6|297.3|297.3|297.1|8165
1743176100000|2025-03-28 15:35:00|297.8|297.2|297.9|297.5|297.9|297.5|297.7|297.2|8437
1743176400000|2025-03-28 15:40:00|297.8|297.6|298.1|298|298.1|298|297.4|297.2|12046
1743176700000|2025-03-28 15:45:00|298|297.7|299|298.7|299.1|298.9|298|297.7|8036
1743177000000|2025-03-28 15:50:00|298.8|298.6|297.9|297.6|299|298.6|297.9|297.6|67420
1743177300000|2025-03-28 15:55:00|298|297.7|296.5|296.2|298.1|297.8|296.3|296.1|5023
1743177600000|2025-03-28 16:00:00|296.4|295.7|295.7|295.5|296.4|295.8|295.4|295.2|3744
1743177900000|2025-03-28 16:05:00|295.8|295.6|296.7|296.4|297.2|296.7|295.8|295.6|4443
1743178200000|2025-03-28 16:10:00|296.5|296.2|295.7|295.4|296.6|296.2|295.3|295.1|7224
1743178500000|2025-03-28 16:15:00|295.5|295.3|295.1|294.8|295.7|295.4|294.8|294.6|4582
1743178800000|2025-03-28 16:20:00|295.2|294.9|295|294.8|295.4|295.1|294.9|294.7|7781
1743179100000|2025-03-28 16:25:00|294.9|294.7|295|294.4|295|294.8|294.6|294.4|5915
1743404400000|2025-03-31 07:00:00|294.1|287.7|288.8|287.7|294.1|290|288.2|287.6|19632
1743404700000|2025-03-31 07:05:00|290.5|289|287.8|286.4|290.5|289|287.4|285.3|14557
1743405000000|2025-03-31 07:10:00|287.7|287|288.7|287.7|288.7|287.8|287.7|287|10990
1743405300000|2025-03-31 07:15:00|288.6|287.6|287.3|286.3|288.6|287.6|287.2|286|11532
1743405600000|2025-03-31 07:20:00|287.1|286.2|287.7|287.1|288.3|287.4|287.1|286.2|8257
1743405900000|2025-03-31 07:25:00|288.1|287.5|288.8|288.2|289.1|288.2|288.1|287.3|3519
1743406200000|2025-03-31 07:30:00|288.9|288|287|285.8|289.2|288.6|287|285.8|19561
1743406500000|2025-03-31 07:35:00|286|286|288.7|288|288.9|288|286|286|77076
1743406800000|2025-03-31 07:40:00|288.6|287.7|288.6|287.8|288.7|288.2|288.2|287.7|3201
1743407100000|2025-03-31 07:45:00|288.5|287.9|288.7|288.2|288.7|288.2|288.2|287.8|2326
1743407400000|2025-03-31 07:50:00|289.2|288.1|289.1|288.5|289.2|288.5|289.1|288.1|2054
1743407700000|2025-03-31 07:55:00|288.8|288.3|288.6|288.1|288.8|288.3|288.1|287.8|6749
1743408000000|2025-03-31 08:00:00|288.7|288.2|288.5|288.1|288.9|288.2|288.5|288|6748
1743408300000|2025-03-31 08:05:00|288.1|288.3|287.5|287.1|288.5|288.3|287.4|287|5151
1743408600000|2025-03-31 08:10:00|286.9|286.1|287.7|287.1|288.1|287.5|286.5|286.1|7578
1743408900000|2025-03-31 08:15:00|287.6||287.5||287.6||287.4||2273
1743409200000|2025-03-31 08:20:00|287.4|286.2|285.7|285.1|287.5|286.4|285.7|284.8|18669
1743409500000|2025-03-31 08:25:00|285.6|284.9|285.7|285.2|286.1|285.6|284.9|284.5|40996
1743409800000|2025-03-31 08:30:00|286.1|285.3|285.4|284.7|286.1|285.4|285.1|284.2|8151
1743410100000|2025-03-31 08:35:00|285.3|284.8|285.5|285|286.1|285.5|285.3|284.8|2493
1743410400000|2025-03-31 08:40:00|285.4|284.9|285.2|284.6|285.5|285|284.9|284.4|56890
1743410700000|2025-03-31 08:45:00|284.7|284|286.1|285.2|286.2|285.2|283.5|283|81892
1743411000000|2025-03-31 08:50:00|285.9|285.3|285.7|285|286.9|285.9|285.7|285|128701
1743411300000|2025-03-31 08:55:00|285.4|285.1|283.3|283|285.4|285.1|283.3|283|9405
1743411600000|2025-03-31 09:00:00|283.1|282.1|283|282.1|283.1|282.4|281.7|281|30087
1743411900000|2025-03-31 09:05:00|282.9|281.9|282.3|281.7|282.9|282.2|282.3|281.7|11307
1743412200000|2025-03-31 09:10:00|282.8|281.8|283.7|282.9|283.9|282.9|282.8|281.8|16687
1743412500000|2025-03-31 09:15:00|284.1|283|282.7|282.3|284.1|283.4|282.7|282.3|9245
1743412800000|2025-03-31 09:20:00|282.6|282.2|282.4|281.8|282.9|282.4|282.4|281.8|2875
1743413100000|2025-03-31 09:25:00|282.3|281.9|282.3|281.9|282.3|282|282.3|281.9|5853
1743413400000|2025-03-31 09:30:00|282.2|282|282.3|281.8|282.4|282|282.1|281.8|7999
1743413700000|2025-03-31 09:35:00|282.2|281.7|281.6|281|282.2|281.7|281.5|281|2996
1743414000000|2025-03-31 09:40:00|281.5|281.1|281.2|280.5|281.6|281.1|281.2|280.5|4075
1743414300000|2025-03-31 09:45:00|281.1|280.6|281.1|280.6|281.1|280.7|280.3|279.5|18433
1743414600000|2025-03-31 09:50:00|281|280.7|279|278.6|281|280.7|278.9|278.3|6709
1743414900000|2025-03-31 09:55:00|278.9|278.5|278.9|278.5|279.2|278.6|278|277.5|3271
1743415200000|2025-03-31 10:00:00|278.8|278.4|278.6|278.3|279.2|278.8|278.5|278.3|33333
1743415500000|2025-03-31 10:05:00|279|278.4|279|278.5|279|278.7|278.8|278.4|2902
1743415800000|2025-03-31 10:10:00|278.9|278.4|279.4|278.9|279.4|278.9|278.5|278.1|4031
1743416100000|2025-03-31 10:15:00|279.5|279|279.4|278.7|279.5|279|279.1|278.7|15027
1743416400000|2025-03-31 10:20:00|279.3|278.8|280.4|280|281.6|280.5|279.2|278.8|19104
1743416700000|2025-03-31 10:25:00|280.7|280.3|281.3|280.9|281.4|281.1|280.7|280.3|2796
1743417000000|2025-03-31 10:30:00|280.9|280.8|280.3|279.8|280.9|280.8|280.2|279.5|4162
1743417300000|2025-03-31 10:35:00|280.5|279.9|280.9|280.5|281.4|280.5|280.5|279.9|1256
1743417600000|2025-03-31 10:40:00|280.7|280.2|279.8|279.3|280.9|280.2|279.8|279.2|6003
1743417900000|2025-03-31 10:45:00|280.4|279.5|280.2|279.4|280.7|280.1|279.9|279.3|3422
1743418200000|2025-03-31 10:50:00|280.1|279.3|279.8|279.5|280.1|279.5|279.8|279.3|3311
1743418500000|2025-03-31 10:55:00|280|279.4|279.9|279.4|280|279.4|279.4|279.2|2633
1743418800000|2025-03-31 11:00:00|280.3|279.8|280|279.6|280.3|279.8|280|279.6|1456
1743419100000|2025-03-31 11:05:00|279.9|279.7|279.9|279.7|280.2|279.7|279.7|279.4|5253
1743419400000|2025-03-31 11:10:00|280.2|279.8|280.2|279.9|280.6|280.2|280.2|279.8|1975
1743419700000|2025-03-31 11:15:00|280.5|280.1|280.4|280|280.8|280.5|280.3|279.9|6235
1743420000000|2025-03-31 11:20:00|280.3|279.9|280.3|279.9|280.6|280.3|280.2|279.9|2601
1743420300000|2025-03-31 11:25:00|280.2|280|280.9|280.5|280.9|280.5|280.2|280|1821
1743420600000|2025-03-31 11:30:00|280.8|280.2|280.2|279.8|280.9|280.2|280.2|279.5|1375
1743420900000|2025-03-31 11:35:00|280.1|279.9|280|279.6|280.2|279.9|279.9|279.6|1998
1743421200000|2025-03-31 11:40:00|280.1|279.8|280.5|280.1|280.5|280.1|279.8|279.5|4445
1743421500000|2025-03-31 11:45:00|280.6|280.2|280.9|280.4|281.6|280.7|280.5|280.2|3190
1743421800000|2025-03-31 11:50:00|280.8|280.1|280.3|280|280.8|280.2|280.3|279.9|1434
1743422100000|2025-03-31 11:55:00|280.7|280.1|280.5|280.1|280.7|280.2|280.4|280.1|3057
1743422400000|2025-03-31 12:00:00|280.4|280|279.7|279.4|280.5|280|279.7|279.4|2861
1743422700000|2025-03-31 12:05:00|279.6|279.3|278.8|278.3|279.7|279.5|278.8|278.2|12853
1743423000000|2025-03-31 12:10:00|278.7|278.1|277.7|277.2|278.7|278.1|277.7|277.2|9301
1743423300000|2025-03-31 12:15:00|277.6|276.8|277.6|277.1|277.6|277.2|277.2|276.7|1290
1743423600000|2025-03-31 12:20:00|277.5|277.2|277.3|277|278.1|277.6|277.2|276.9|451
1743423900000|2025-03-31 12:25:00|277.4|277.1|277.1|276.4|277.4|277.1|276.4|275.8|3188
1743424200000|2025-03-31 12:30:00|276.9|276.3|276.5|276.1|276.9|276.3|276.1|275.6|2827
1743424500000|2025-03-31 12:35:00|276.4|276.2|277|276.3|277|276.5|276.3|276.1|1259
1743424800000|2025-03-31 12:40:00|276.9|276.4|275.4|275.1|276.9|276.5|275.3|274.9|11346
1743425100000|2025-03-31 12:45:00|275.3|275.3|275.8|275.3|276.3|275.7|275.3|275.2|2885
1743425400000|2025-03-31 12:50:00|275.7|275.2|275.5|275.1|275.7|275.2|275.4|275.1|2190
1743425700000|2025-03-31 12:55:00|276.8|275.2|278.4|277.7|278.6|277.9|276.4|275.2|6457
1743426000000|2025-03-31 13:00:00|278.3|277.8|278.3|278|278.9|278.1|278|277.8|5659
1743426300000|2025-03-31 13:05:00|278.1|277.8|277.2|277|278.2|277.8|277.2|276.5|8098
1743426600000|2025-03-31 13:10:00|277.8|276.8|278|277.6|278.9|278|277.8|276.8|5063
1743426900000|2025-03-31 13:15:00|277.9|277.9|278.6|278.3|279.4|278.7|277.9|277.8|3590
1743427200000|2025-03-31 13:20:00|278.9|278.4|279|278.6|279.3|278.7|278.6|278.3|5926
1743427500000|2025-03-31 13:25:00|279.4|278.5|279.4|279|279.4|279.1|279.4|278.5|544
1743427800000|2025-03-31 13:30:00|279.3|278.9|279.1|278.8|279.3|279|279|278.7|1723
1743428100000|2025-03-31 13:35:00|278.9|278.7|279|278.5|279.2|278.7|278.3|277.4|13313
1743428400000|2025-03-31 13:40:00|278.8|278.2|277.8|277.5|278.8|278.2|277.8|277.5|2407
1743428700000|2025-03-31 13:45:00|278.1|277.6|277.7|277.2|278.8|278.4|277.6|277.2|8472
1743429000000|2025-03-31 13:50:00|277.6|277.4|279.2|278.7|279.4|278.7|277.6|277.4|2712
1743429300000|2025-03-31 13:55:00|279.3|278.8|279.3|279.1|279.9|279.7|279.3|278.8|6375
1743429600000|2025-03-31 14:00:00|279.1|279|279.5|279.1|279.6|279.1|278.6|278.4|7732
1743429900000|2025-03-31 14:05:00|279.6|279.2|281.5|281.1|281.6|281.1|279.6|279.1|4385
1743430200000|2025-03-31 14:10:00|281.2|281|281.1|280.8|281.7|281.1|280.9|280.6|2512
1743430500000|2025-03-31 14:15:00|281.3|280.9|280.4|280.2|281.3|281|280.4|280.2|14858
1743430800000|2025-03-31 14:20:00|280.3|279.9|280.3|280.1|280.5|280.1|279.9|279.5|8353
1743431100000|2025-03-31 14:25:00|280|280|280|279.6|280.4|280|279.6|279.3|7870
1743431400000|2025-03-31 14:30:00|279.9|279.7|281.3|280.8|281.7|280.8|279.9|279.7|2208
1743431700000|2025-03-31 14:35:00|281.2|281|281.4|281.1|281.4|281.1|281.2|280.9|333
1743432000000|2025-03-31 14:40:00|281.3|280.9|280.3|280.1|281.4|281.2|280.2|280|2366
1743432300000|2025-03-31 14:45:00|280.6|280.2|280.6|280.3|280.6|280.3|280.3|280|1335
1743432600000|2025-03-31 14:50:00|280.5|280.2|280.4|280.1|280.6|280.2|280.1|279.9|4579
1743432900000|2025-03-31 14:55:00|280.3|280|282.9|282.6|283|282.8|280.2|279.9|31134
1743433200000|2025-03-31 15:00:00|283.4|282.9|282.9|282.7|283.5|283|282.4|282|7633
1743433500000|2025-03-31 15:05:00|282.8|282.5|281.9|281.5|282.8|282.5|281.6|281.4|5403
1743433800000|2025-03-31 15:10:00|281.8|281.6|281|280.7|282|281.6|281|280.6|26123
1743434100000|2025-03-31 15:15:00|281.2|280.8|281.6|281.3|281.6|281.4|281.2|280.8|6377
1743434400000|2025-03-31 15:20:00|281.4|281.2|281.8|281.5|281.9|281.6|281.3|281|16078
1743434700000|2025-03-31 15:25:00|281.9|281.6|283.3|282|283.5|282.3|281.7|281.4|11961
1743490800000|2025-04-01 07:00:00|287.8|281.1|282.4|281.1|287.8|282.8|282.4|280.8|5104
1743491100000|2025-04-01 07:05:00|281.4|279.4|278.6|277.6|281.4|279.5|278.6|277.2|3203
1743491400000|2025-04-01 07:10:00|277.6|277|277.9|276.8|278.3|277.5|277.2|275.9|6855
1743491700000|2025-04-01 07:15:00|277.4|276.6|277.5|276.7|277.9|277|277|276.6|12852
1743492000000|2025-04-01 07:20:00|277|275.9|278.1|276.9|278.1|276.9|276.7|275.8|21683
1743492300000|2025-04-01 07:25:00|278|277.1|276.8|275.9|278|277.1|276.8|275.5|2863
1743492600000|2025-04-01 07:30:00|276.9|276|277.3|276.8|277.4|276.9|276.6|275.9|14499
1743492900000|2025-04-01 07:35:00|277|276.2|277.8|277.4|277.8|277.4|277|276.2|4840
1743493200000|2025-04-01 07:40:00|278|277.5|279|278.3|279.5|278.8|278|277.5|4063
1743493500000|2025-04-01 07:45:00|278.9|277.7|279|278.4|279|278.4|278.4|277.7|12855
1743493800000|2025-04-01 07:50:00|278.9|278.7|279.5|278.9|279.5|278.9|278.8|278.4|1392
1743494100000|2025-04-01 07:55:00|280|279|279.4|278.7|280|279.3|279.4|278.7|1715
1743494400000|2025-04-01 08:00:00|279.3|278.8|280.8|280.4|280.8|280.4|279.3|278.8|6108
1743494700000|2025-04-01 08:05:00|281.4|280.5|282.7|282.3|282.7|282.3|281.3|280.5|3812
1743495000000|2025-04-01 08:10:00|282.1|281.6|282.7|282.3|283|282.8|282.1|281.6|5799
1743495300000|2025-04-01 08:15:00|282.8|282.7|284.1|283.6|284.1|283.6|282.3|282|3515
1743495600000|2025-04-01 08:20:00|284.2|283.7|283.8|283.4|284.3|284|283.7|283.3|3418
1743495900000|2025-04-01 08:25:00|284|283.7|284.9|283.8|285.4|283.8|283.2|282.7|6961
1743496200000|2025-04-01 08:30:00|284.8|283.9|284.9|284.5|285.1|284.7|284.2|283.6|4269
1743496500000|2025-04-01 08:35:00|284.8|284.3|284.1|283.5|284.8|284.3|284.1|283.3|7307
1743496800000|2025-04-01 08:40:00|284|284|284.6|284.2|284.6|284.2|284|284|4932
1743497100000|2025-04-01 08:45:00|284.4|284|284.7|284.5|284.7|284.5|284.4|284|1853
1743497400000|2025-04-01 08:50:00|284.5|284.4|284.7|284.4|284.7|284.5|284.5|284.2|892
1743497700000|2025-04-01 08:55:00|284.6|284.5|285|284.4|285|284.6|284.6|284.4|4089
1743498000000|2025-04-01 09:00:00|284.9|284.2|284|283.6|284.9|284.2|284|283.6|4611
1743498300000|2025-04-01 09:05:00|283.9|283.7|283.9|283.5|284|283.7|283.8|283.5|2567
1743498600000|2025-04-01 09:10:00|283.8|283.7|284.2|283.8|284.2|284|283.8|283.7|7776
1743498900000|2025-04-01 09:15:00|285.2|283.9|284.1|283.7|285.2|285|284|283.5|6815
1743499200000|2025-04-01 09:20:00|284|283.8|284.1|283.8|284.1|283.8|284|283.8|500
1743499500000|2025-04-01 09:25:00|284|283.6|283.4|283.1|284|283.6|283.1|282.7|5603
1743499800000|2025-04-01 09:30:00|283.7|283.4|283.1|282.8|283.7|283.4|282.7|282.3|7159
1743500100000|2025-04-01 09:35:00|283|282.6|283.4|283.1|283.4|283.1|282.7|282.5|4763
1743500400000|2025-04-01 09:40:00|283.5|283.2|283.6|283.3|283.6|283.4|283.5|283.2|4759
1743500700000|2025-04-01 09:45:00|283.7|283.5|283.7|283.4|283.8|283.6|283.6|283.4|20631
1743501000000|2025-04-01 09:50:00|283.6|283.3|283.6|283.4|283.6|283.4|283.3|283.1|7693
1743501300000|2025-04-01 09:55:00|284|283.5|284.7|284.4|284.8|284.6|283.8|283.5|4216
1743501600000|2025-04-01 10:00:00|284.5|284.1|283.3|283|284.5|284.1|283.1|282.9|4901
1743501900000|2025-04-01 10:05:00|283.6|283.3|282.8|282.6|283.6|283.4|282.7|282.5|5684
1743502200000|2025-04-01 10:10:00|282.7|282.4|282.1|281.8|282.9|282.7|282.1|281.6|7243
1743502500000|2025-04-01 10:15:00|282.3|282.1|282.5|282.2|282.5|282.4|282.3|282.1|6796
1743502800000|2025-04-01 10:20:00|282.3|282.3|282.2|282.1|282.3|282.3|282|281.7|9944
1743503100000|2025-04-01 10:25:00|282.3|282|282.3|282|282.3|282|282.3|282|11256
1743503400000|2025-04-01 10:30:00|282.2|281.9|281.3|280.9|282.3|281.9|281.3|280.9|5748
1743503700000|2025-04-01 10:35:00|281.2|280.8|280.8|280.5|281.4|281.2|280.8|280.5|2298
1743504000000|2025-04-01 10:40:00|280.7|280.2|281|280.8|281.3|280.9|280.4|280.2|9510
1743504300000|2025-04-01 10:45:00|281.2|280.9|281.1|280.9|281.2|280.9|281.1|280.9|1635
1743504600000|2025-04-01 10:50:00|280.7|280.6|281.3|281|281.3|281.2|280.7|280.6|10207
1743504900000|2025-04-01 10:55:00|281.5|281.3|281.4|281.1|281.5|281.3|281.4|281.1|3060
1743505200000|2025-04-01 11:00:00|281.3|281|281.8|281.6|281.8|281.6|281.3|281|6765
1743505500000|2025-04-01 11:05:00|281.7|281.4|281.4|281.3|281.7|281.4|281.4|281.3|2395
1743505800000|2025-04-01 11:10:00|281.3|280.9|281.1|280.9|281.4|281.2|281.1|280.8|3820
1743506100000|2025-04-01 11:15:00|||||||||80
1743506400000|2025-04-01 11:20:00|281|281|280.8|280.7|281|281|280.7|280.3|4635
1743506700000|2025-04-01 11:25:00|280.9|280.6|281.1|280.8|281.1|280.8|280.6|280.2|8464
1743507000000|2025-04-01 11:30:00|281|280.9|281.1|280.9|281.1|281|281|280.8|1918
1743507300000|2025-04-01 11:35:00|281|280.8|280.8|280.6|281.1|280.9|280.8|280.6|1607
1743507600000|2025-04-01 11:40:00|280.9|280.7|281.5|281.4|281.5|281.4|280.9|280.7|6194
1743507900000|2025-04-01 11:45:00|281.9|281.3|281.9|281.6|281.9|281.6|281.8|281.3|1090
1743508200000|2025-04-01 11:50:00|281.8|281.5|281.6|281.3|281.8|281.5|281.5|281.3|3419
1743508500000|2025-04-01 11:55:00|281.9|281.4|282.5|282.2|282.5|282.2|281.9|281.3|1817
1743508800000|2025-04-01 12:00:00|282.6|282.3|282.4|282|283.2|282.8|282.3|281.9|5322
1743509100000|2025-04-01 12:05:00|282.5|282.1|282.8|282.5|282.8|282.6|282.4|282.1|2025
1743509400000|2025-04-01 12:10:00|282.7|282.3|282.5|282.1|282.7|282.3|282.3|282.1|18083
1743509700000|2025-04-01 12:15:00|282.4|282|283.3|282.9|283.3|282.9|282.3|282|3859
1743510000000|2025-04-01 12:20:00|283.2|283|283.4|283.2|283.5|283.4|283.2|283|4319
1743510300000|2025-04-01 12:25:00|283.7|283.3|283.5|283.3|283.7|283.5|283.4|283.2|5678
1743510600000|2025-04-01 12:30:00|283.6|283.6|283.5|283.4|283.8|283.6|283.5|283.4|3524
1743510900000|2025-04-01 12:35:00|283.3|283.3|283.5|283.2|283.5|283.3|283.3|283.1|3341
1743511200000|2025-04-01 12:40:00|284.2|283.8|283.9|283.7|284.2|283.8|283.5|283.2|4143
1743511500000|2025-04-01 12:45:00|283.8|283.4|283.6|283.4|283.8|283.4|283.5|283.2|531
1743511800000|2025-04-01 12:50:00|283.4|283.3|284.2|284|284.2|284|283.4|283.3|2434
1743512100000|2025-04-01 12:55:00|284.1|284.1|284|283.7|284.2|284.1|283.9|283.6|3156
1743512400000|2025-04-01 13:00:00|283.7|283.5|282.1|281.7|283.7|283.5|281.8|281.4|8650
1743512700000|2025-04-01 13:05:00|282|281.6|281.6|281.3|282.1|281.6|281.5|281.3|2695
1743513000000|2025-04-01 13:10:00|281.5|281.4|282.4|282.1|282.4|282.1|281.3|281.1|3734
1743513300000|2025-04-01 13:15:00|282.5|282.3|283.5|283|283.5|283.1|282.3|282.1|3412
1743513600000|2025-04-01 13:20:00|283.4|283.1|283.3|282.9|283.9|283.7|283.3|282.9|13627
1743513900000|2025-04-01 13:25:00|283.5|283|282.8|282.4|283.5|283.3|282.7|282.2|6704
1743514200000|2025-04-01 13:30:00|282.7|282|280.9|280.5|282.7|282|280.9|280.5|45317
1743514500000|2025-04-01 13:35:00|281|280.8|280.9|280.7|281.6|281.1|280.7|280.5|12176
1743514800000|2025-04-01 13:40:00|280.7|280.3|280.7|280.2|281.2|280.8|280.5|280.2|4585
1743515100000|2025-04-01 13:45:00|280.6|280.3|280.2|280|280.6|280.5|280.2|280|1389
1743515400000|2025-04-01 13:50:00|280.5|280.3|281.2|281|281.5|281.2|280.5|280.3|3518
1743515700000|2025-04-01 13:55:00|281.6|281.1|280.6|280.3|281.8|281.4|280.6|280.3|4397
1743516000000|2025-04-01 14:00:00|280.4|280.1|281.4|281|281.5|281|280.4|280|4922
1743516300000|2025-04-01 14:05:00|281.3|280.9|280.5|280.4|281.4|280.9|280.2|280|10823
1743516600000|2025-04-01 14:10:00|280.7|280.5|279.7|279.3|280.7|280.5|279.7|279.2|8294
1743516900000|2025-04-01 14:15:00|279.6|279.4|279.6|279.4|280.1|279.7|279.5|279.3|5763
1743517200000|2025-04-01 14:20:00|279.3|278.9|279.6|279.3|279.6|279.3|279.2|278.9|15342
1743517500000|2025-04-01 14:25:00|280|279.6|280.6|280.3|280.9|280.6|279.9|279.6|5667
1743517800000|2025-04-01 14:30:00|280.9|280.4|281|280.8|281.1|281|280.9|280.4|4855
1743518100000|2025-04-01 14:35:00|280.8|280.6|281.2|281|281.3|281.2|280.4|280.3|7772
1743518400000|2025-04-01 14:40:00|281|280.9|281.8|281.4|282.6|282.2|280.9|280.8|4407
1743518700000|2025-04-01 14:45:00|282|281.5|282.2|282|282.5|282.3|282|281.5|9150
1743519000000|2025-04-01 14:50:00|282.5|282.2|282.4|282.2|282.7|282.4|282.2|282.1|6730
1743519300000|2025-04-01 14:55:00|282.6|282.4|282.5|282.3|283|282.7|282.5|282.3|13094
1743519600000|2025-04-01 15:00:00|282.6|282.4|283.3|283|283.3|283|282.2|282|4994
1743519900000|2025-04-01 15:05:00|283.1|282.9|283.3|283.1|283.5|283.3|283|282.8|12687
1743520200000|2025-04-01 15:10:00|283.1|283|282.7|282.4|283.5|283.3|282.4|282.1|11305
1743520500000|2025-04-01 15:15:00|282.4|282.3|281.1|280.8|282.4|282.3|281|280.8|9866
1743520800000|2025-04-01 15:20:00|281|280.9|281.4|281.2|281.8|281.5|281|280.8|7448
1743521100000|2025-04-01 15:25:00|281.3|281.1|280.9|280.4|281.5|281.4|280.3|280.1|19631
1743577200000|2025-04-02 07:00:00|278.8|275.5|279.5|277.8|279.9|278.4|278.8|275.5|7639
1743577500000|2025-04-02 07:05:00|279.4|277|278.7|277.7|279.5|277.7|278.7|277|22301
1743577800000|2025-04-02 07:10:00|278.6|277.8|279.9|279.4|279.9|279.4|278.6|277.8|3490
1743578100000|2025-04-02 07:15:00|280.7|279.7|280.9|280|281.7|280.5|280.7|279.7|1086
1743578400000|2025-04-02 07:20:00|280.8|280.1|281.7|280.7|281.7|280.7|280.5|279.9|1084
1743578700000|2025-04-02 07:25:00|282|280.8|280.8|280.2|282|280.8|280.8|280.2|2823
1743579000000|2025-04-02 07:30:00|281.3|280.7|281.9|281.5|281.9|281.5|281.3|280.7|400
1743579300000|2025-04-02 07:35:00|281.5|281.4|282.5|282|282.5|282.1|281.3|280.9|7093
1743579600000|2025-04-02 07:40:00|282.4|281.9|282.5|281.9|282.5|281.9|282.4|281.9|2066
1743579900000|2025-04-02 07:45:00|282.7|282|282.1|281.5|282.7|282|282.1|281.5|6797
1743580200000|2025-04-02 07:50:00|282.2|280.9|281.4|281|282.3|281|281.4|280.9|1340
1743580500000|2025-04-02 07:55:00|281.6|281.1|281.7|281|281.7|281.2|281.6|281|219
1743580800000|2025-04-02 08:00:00|281.6|281.1|281.2|280.6|281.6|281.1|281|280.5|2143
1743581100000|2025-04-02 08:05:00|280.8|280.4|280.7|280.2|280.9|280.4|280.7|280.2|14431
1743581400000|2025-04-02 08:10:00|281.1|280.3|281|280.4|281.1|280.4|281|280.2|6534
1743581700000|2025-04-02 08:15:00|281.2|280.5|282|281.4|282|281.4|281.2|280.5|899
1743582000000|2025-04-02 08:20:00|281.9|281.2|281.2|280.8|281.9|281.3|281.2|280.8|2257
1743582300000|2025-04-02 08:25:00|281.4|281|281.9|281.6|281.9|281.6|281.4|281|6015
1743582600000|2025-04-02 08:30:00|281.8|281.4|282|281.5|282|281.7|281.6|281.3|3671
1743582900000|2025-04-02 08:35:00|281.6|281.3|281.8|281.3|281.8|281.3|281.6|281.3|2269
1743583200000|2025-04-02 08:40:00|282|281.4|281.7|281.3|282|281.6|281.7|281.3|519
1743583500000|2025-04-02 08:45:00|||||||||4021
1743583800000|2025-04-02 08:50:00|281.3|280.8|280.7|280.3|281.3|280.9|280.7|280.3|3081
1743584100000|2025-04-02 08:55:00|280.6|280.4|281.2|280.8|281.2|280.9|280.6|280.3|5925
1743584400000|2025-04-02 09:00:00|281.3|280.9|283.7|283.2|283.7|283.2|281.3|280.9|712
1743584700000|2025-04-02 09:05:00|284|283.3|284.6|284|284.6|284|284|283.3|1618
1743585000000|2025-04-02 09:10:00|284.5|283.9|284.6|284.3|284.6|284.3|284|283.7|9762
1743585300000|2025-04-02 09:15:00||284.1||284||284.1||284|1210
1743585600000|2025-04-02 09:20:00|284.7|284.1|287.1|286.6|287.1|286.6|284.7|284.1|8838
1743585900000|2025-04-02 09:25:00|287.3|287|287.9|287.4|288.3|288|287.3|287|16882
1743586200000|2025-04-02 09:30:00|287|286.4|287.5|287|287.5|287|286.9|286.4|6553
1743586500000|2025-04-02 09:35:00|287.6|287.3|288.4|287.9|288.4|287.9|287.6|287.3|4125
1743586800000|2025-04-02 09:40:00|289|288|289|288.5|289|288.5|289|288|5196
1743587100000|2025-04-02 09:45:00|288.8|288.7|287.8|287.5|288.8|288.7|287.5|287|16342
1743587400000|2025-04-02 09:50:00|287.9|287.3|287.3|286.9|287.9|287.4|287.3|286.9|5744
1743587700000|2025-04-02 09:55:00|287.1|286.7|286.8|286.5|287.1|286.7|286.7|286.5|4001
1743588000000|2025-04-02 10:00:00|286.5|286.4|286.2|285.7|286.6|286.4|286.1|285.7|3890
1743588300000|2025-04-02 10:05:00|286.5|285.8|286.2|285.5|286.5|286.1|286.2|285.5|3988
1743588600000|2025-04-02 10:10:00|286.1|285.1|286.5|286.1|286.5|286.1|285.7|285.1|1537
1743588900000|2025-04-02 10:15:00|286.7|286.3|287.4|286.9|287.9|287.2|286.7|286.3|5610
1743589200000|2025-04-02 10:20:00|287.3|287|286.8|286.3|287.4|287|286.8|286.3|5575
1743589500000|2025-04-02 10:25:00|286.3|285.7|287|286.5|287|286.6|286.2|285.7|3338
1743589800000|2025-04-02 10:30:00|287.1|286.7|287|286.7|287.1|286.7|286.9|286.7|444
1743590100000|2025-04-02 10:35:00|286.8|286.4|286.7|286.1|286.8|286.4|286.7|286.1|418
1743590400000|2025-04-02 10:40:00|286.8|286.2|286|285.7|286.8|286.2|286|285.7|712
1743590700000|2025-04-02 10:45:00|286.2|285.8|286.7|286.3|286.7|286.5|286.2|285.8|6384
1743591000000|2025-04-02 10:50:00|||||||||312
1743591300000|2025-04-02 10:55:00|||||||||10457
1743591600000|2025-04-02 11:00:00|287.2|286.7|287|286.4|287.6|287.1|287|286.4|531
1743591900000|2025-04-02 11:05:00|287.1|286.5|287.1|286.7|287.1|286.7|287.1|286.5|1074
1743592200000|2025-04-02 11:10:00|287.2|287|287.5|287.1|287.5|287.2|287.2|286.9|912
1743592500000|2025-04-02 11:15:00|288|287.2|288|287.7|288|287.7|288|287.2|1141
1743592800000|2025-04-02 11:20:00|287.9|287.5|288|287.7|288|287.7|287.9|287.5|1201
1743593100000|2025-04-02 11:25:00|287.9|287.6|288|287.6|288|287.6|287.9|287.6|6173
1743593400000|2025-04-02 11:30:00|287.6|287.3|287.4|287.1|287.7|287.3|287.4|287.1|1522
1743593700000|2025-04-02 11:35:00|287.2|287|287.6|287.2|287.6|287.3|286.8|286.6|4129
1743594000000|2025-04-02 11:40:00|287.5||287.6||287.6||287.5||6619
1743594300000|2025-04-02 11:45:00|287.9|287.7|288|287.8|289.2|288.7|287.9|287.7|33090
1743594600000|2025-04-02 11:50:00|288.2|287.6|288.4|288.1|288.4|288.1|288.2|287.6|1563
1743594900000|2025-04-02 11:55:00|288.6|288.2|287.6|287.2|288.6|288.2|287.4|287.1|15127
1743595200000|2025-04-02 12:00:00|287.5|287.1|286.9|286.6|287.5|287.1|286.9|286.6|2886
1743595500000|2025-04-02 12:05:00|287|286.3|286.2|285.7|287|286.3|286.2|285.7|1196
1743595800000|2025-04-02 12:10:00|||||||||15250
1743596100000|2025-04-02 12:15:00|286.6|285.9|287.7|287.2|287.7|287.2|286.2|285.9|1578
1743596400000|2025-04-02 12:20:00|287.4|287.1|286.2|286|288|287.4|286.2|286|7995
1743596700000|2025-04-02 12:25:00|286.1|285.7|286.6|286.3|287|286.6|285.7|285.5|1784
1743597000000|2025-04-02 12:30:00|286.5|286.4|286.7|286.4|286.9|286.5|286.2|286|981
1743597300000|2025-04-02 12:35:00|286.8|286.5|286.4|286.1|287|286.8|286.2|286|1894
1743597600000|2025-04-02 12:40:00|286.7|286.4|286.7|286.3|286.7|286.4|286.7|286.3|316
1743597900000|2025-04-02 12:45:00|286.9|286.6|287.2|286.9|287.2|287|286.9|286.6|2735
1743598200000|2025-04-02 12:50:00|287.1|286.8|287.3|286.9|287.3|286.9|286.8|286.6|1293
1743598500000|2025-04-02 12:55:00|287.4|287.1|287.9|287.6|288|287.6|287.2|286.9|1534
1743598800000|2025-04-02 13:00:00|288|287.3|287.3|286.9|288|287.3|286.7|286.5|3632
1743599100000|2025-04-02 13:05:00|287.4|287.1|287.4|287|287.6|287.1|287.2|286.9|25367
1743599400000|2025-04-02 13:10:00|287.3|286.9|287.4|286.9|287.4|287.2|287|286.6|1415
1743599700000|2025-04-02 13:15:00|287.3|287|287.8|287.5|287.8|287.5|287.2|287|1315
1743600000000|2025-04-02 13:20:00|287.7|287.3|288.2|287.9|288.2|288|287.5|287.3|1889
1743600300000|2025-04-02 13:25:00|288.1|288.1|288.5|288.3|288.5|288.3|288.1|288.1|11283
1743600600000|2025-04-02 13:30:00|288.4|288.2|289.5|289.2|289.6|289.2|288.3|288|4016
1743600900000|2025-04-02 13:35:00|290|289.7|290.1|289.8|290.2|290|289.6|289.3|33012
1743601200000|2025-04-02 13:40:00|290.8|289.9|290.7|290.3|291|290.6|289.5|289.2|11795
1743601500000|2025-04-02 13:45:00|290.6|290.2|291.1|290.8|291.2|290.9|290.4|290|75644
1743601800000|2025-04-02 13:50:00|290.9|290.4|290.7|290.3|292.1|291.8|290.6|290.3|14911
1743602100000|2025-04-02 13:55:00|290.6|289.9|290.1|289.8|290.6|290.1|289.9|289.6|8662
1743602400000|2025-04-02 14:00:00|290|289.7|289.9|289.5|290.7|290.3|289.3|289|4837
1743602700000|2025-04-02 14:05:00|289.8|289.3|288.6|288.1|289.9|289.4|288.6|288|1852
1743603000000|2025-04-02 14:10:00|288.5|288|288.6|288.1|288.8|288.5|288.1|287.8|2557
1743603300000|2025-04-02 14:15:00|288.5|288.2|289.1|288.8|289.2|288.8|288.3|288.1|3138
1743603600000|2025-04-02 14:20:00|288.9|288.4|287.4|287.1|288.9|288.4|287.4|287.1|3547
1743603900000|2025-04-02 14:25:00|287.2|287.5|287.8|287.3|288.1|287.9|287.2|287.1|3931
1743604200000|2025-04-02 14:30:00|287.9|287.4|289.4|288.8|289.4|288.8|287.8|287.4|4899
1743604500000|2025-04-02 14:35:00|289.5|288.9|289.3|289|289.5|289.3|289.1|288.8|25419
1743604800000|2025-04-02 14:40:00|289.1|288.8|290|289.6|290.2|290|288.8|288.5|6797
1743605100000|2025-04-02 14:45:00|290.1|289.5|289.7|289.3|290.1|289.6|289.3|289|5244
1743605400000|2025-04-02 14:50:00|289.6|289.4|290.2|289.9|290.4|290|289.6|289.3|4735
1743605700000|2025-04-02 14:55:00|290.5|290|292.5|292.1|292.5|292.1|290.5|290|16618
1743606000000|2025-04-02 15:00:00|291.9|291.6|291.6|291.3|292|291.8|291.3|291|6192
1743606300000|2025-04-02 15:05:00|291.7|291.4|290.9|290.6|291.7|291.4|290.6|290.3|4314
1743606600000|2025-04-02 15:10:00|291|290.8|292.1|291.8|292.4|292.2|291|290.8|19720
1743606900000|2025-04-02 15:15:00|292|291.7|293|292.6|293|292.6|291.6|291.2|10706
1743607200000|2025-04-02 15:20:00|293.1|292.5|294.1|293.8|294.5|294.2|292.5|292.3|40127
1743607500000|2025-04-02 15:25:00|294|293.9|294.9|294.6|295.4|295|294|293.7|48915
1743663600000|2025-04-03 07:00:00|298.5|294.2|292.7|292.3|298.5|294.2|292.7|289.7|52892
1743663900000|2025-04-03 07:05:00|292|291.1|292.8|292.2|293.4|292.5|291.6|291.1|18672
1743664200000|2025-04-03 07:10:00|292.7|292.1|293.4|292.8|294.2|293.5|292.3|291.7|15347
1743664500000|2025-04-03 07:15:00|293.5|292.7|295.3|294.8|295.5|294.8|293.1|292.5|8929
1743664800000|2025-04-03 07:20:00|295|294.5|299.6|298.6|299.6|298.6|294.7|294.4|39500
1743665100000|2025-04-03 07:25:00|300.5|298.7|300.3|299.6|300.6|299.6|298.8|298.3|8607
1743665400000|2025-04-03 07:30:00|300.5|300.2|300.9|300.5|301.9|301.6|300.5|300.2|83431
1743665700000|2025-04-03 07:35:00|301.1|300.8|300.2|299.3|302.1|301.7|300|299.3|23306
1743666000000|2025-04-03 07:40:00|300.1|299.2|300.2|299.9|300.9|300.2|300|299.1|22400
1743666300000|2025-04-03 07:45:00|300.4|300|300.2|299.8|300.4|300|299.7|299.4|12355
1743666600000|2025-04-03 07:50:00|300.8|299.9|298.3|297.9|301|300.5|298.2|297.6|17401
1743666900000|2025-04-03 07:55:00|298.4|297.8|298.8|298.4|298.8|298.4|298.3|297.8|12308
1743667200000|2025-04-03 08:00:00|299.1|298.6|299.3|298.8|299.3|298.8|298.3|298|6978
1743667500000|2025-04-03 08:05:00|299.2|298.9|299.4|299|300|299.4|299.2|298.9|5916
1743667800000|2025-04-03 08:10:00|299.3|298.8|299.5|299.1|299.9|299.4|299.2|298.8|14150
1743668100000|2025-04-03 08:15:00|299.8|299.3|299.9|299.5|300.4|300.2|299.6|299.3|16648
1743668400000|2025-04-03 08:20:00|299.7|299.3|298.5|297.8|300|299.4|298.4|297.8|9409
1743668700000|2025-04-03 08:25:00|298.6||298.5||298.6||298.5||79
1743669000000|2025-04-03 08:30:00|298.9|297.9|298|297.5|299|298.7|297.8|297.5|22603
1743669300000|2025-04-03 08:35:00|297.7|297.2|298.4|297.7|298.4|297.8|297.4|296.6|8763
1743669600000|2025-04-03 08:40:00|298|297.4|297|296.2|298|297.5|297|296.2|4129
1743669900000|2025-04-03 08:45:00|296.4|295.7|298.3|297.6|298.3|297.8|296.2|295.6|1680
1743670200000|2025-04-03 08:50:00|298.2|297.5|297.5|297.1|298.2|297.5|297.3|296.8|7104
1743670500000|2025-04-03 08:55:00|297.4|297|298.2|297.9|298.3|298|297.4|297|6617
1743670800000|2025-04-03 09:00:00|297.8|297.5|296.3|295.4|297.8|297.6|296.3|295.4|6576
1743671100000|2025-04-03 09:05:00|296.5|295.5|298.2|297.5|298.2|297.5|296.5|295.5|1561
1743671400000|2025-04-03 09:10:00|298.3|297.6|300.6|299.9|300.7|299.9|298.2|297.6|2607
1743671700000|2025-04-03 09:15:00|300.1|299.6|300.3|299.8|300.8|300.2|299.7|299.5|11938
1743672000000|2025-04-03 09:20:00|299.9|299.9|299.5|299.2|300.2|299.9|299.5|299.2|2604
1743672300000|2025-04-03 09:25:00|299.4|299|300.2|299.7|300.2|299.7|299.4|299|3059
1743672600000|2025-04-03 09:30:00|300.1|300.1|300.3|300|300.4|300.2|299.8|299.5|14119
1743672900000|2025-04-03 09:35:00|300.4|300.1|300.4|299.9|300.4|300.2|299.7|299.4|5800
1743673200000|2025-04-03 09:40:00|300|299.7|298.7|298.2|300|299.7|298.7|298.1|3601
1743673500000|2025-04-03 09:45:00|298.6|298.3|296.7|296.4|298.6|298.3|296.7|296.2|2693
1743673800000|2025-04-03 09:50:00|296.8|296.5|296.5|296.1|296.8|296.5|296.4|296|3928
1743674100000|2025-04-03 09:55:00|296.7|296.2|296.5|296.3|296.9|296.6|296.4|296.1|6180
1743674400000|2025-04-03 10:00:00|296.4|296.2|297.4|297|297.7|297.2|296.3|295.9|8244
1743674700000|2025-04-03 10:05:00|297|296.8|297|296.5|297.5|297.1|296.9|296.5|2950
1743675000000|2025-04-03 10:10:00|296.8|296.3|297.2|296.8|298.3|297.6|296.7|296.3|8903
1743675300000|2025-04-03 10:15:00|297.3|296.9|297.9|297.3|298|297.3|297.2|296.9|1142
1743675600000|2025-04-03 10:20:00|297.3|296.7|297.3|296.9|297.4|296.9|296.7|296.4|3117
1743675900000|2025-04-03 10:25:00|297.7|297|296.8|296.5|297.7|297.3|296.8|296.1|3341
1743676200000|2025-04-03 10:30:00|297.3|296.9|297|296.9|297.3|297|297|296.9|6054
1743676500000|2025-04-03 10:35:00|297.2|296.8|297.3|296.9|297.3|296.9|297|296.5|3892
1743676800000|2025-04-03 10:40:00|297.8|297.2|297.8|297.3|297.8|297.3|297.8|297.2|4
1743677100000|2025-04-03 10:45:00|297.2|297.4|296.9|296.3|297.2|297.4|296.9|296.3|2195
1743677400000|2025-04-03 10:50:00|297|296.2|296.8|296.5|297|296.6|296.4|295.9|4043
1743677700000|2025-04-03 10:55:00|296.7|296.4|296.6|296.3|296.8|296.5|296.6|296.3|451
1743678000000|2025-04-03 11:00:00|296.1|296.4|296.3|295.8|296.3|296.4|296.1|295.7|480
1743678300000|2025-04-03 11:05:00|295.9|295.9|295.8|295.6|295.9|295.9|295.8|295.6|35701
1743678600000|2025-04-03 11:10:00|296.3|295.8|296.7|296.2|296.7|296.3|295.5|295.1|18563
1743678900000|2025-04-03 11:15:00|296.8|296.3|295.8|295.5|296.8|296.3|295.8|295.2|2437
1743679200000|2025-04-03 11:20:00|295.7|295.4|295.5|295.2|295.9|295.7|295.4|295.1|6533
1743679500000|2025-04-03 11:25:00|295.4|295|295.9|295.5|295.9|295.5|294.9|294.4|5068
1743679800000|2025-04-03 11:30:00|295.8|295.3|296.6|296|296.7|296|295.4|294.9|6428
1743680100000|2025-04-03 11:35:00|297.1|296.4|297.3|296.8|297.3|296.8|297.1|296.4|2620
1743680400000|2025-04-03 11:40:00|297.6|297.1|297.4|296.8|297.6|297.1|296.8|296.6|5107
1743680700000|2025-04-03 11:45:00|297.5|296.9|297.7|297.2|297.7|297.2|297.5|296.9|3500
1743681000000|2025-04-03 11:50:00|297.6|297.3|297.4|297.1|297.6|297.3|297.3|297|7894
1743681300000|2025-04-03 11:55:00|297.3|297|297.3|296.8|297.4|297|297.2|296.8|2156
1743681600000|2025-04-03 12:00:00|297.2|296.9|296.8|296.7|297.5|297.2|296.8|296.4|2416
1743681900000|2025-04-03 12:05:00|296.7|296.6|296.8|296.6|296.8|296.6|296.7|296.3|1187
1743682200000|2025-04-03 12:10:00|296.7|296.4|297.9|297.4|298|297.4|296.6|296.2|4358
1743682500000|2025-04-03 12:15:00|298|297.5|298.3|297.7|298.3|297.7|297.8|297.5|4188
1743682800000|2025-04-03 12:20:00|298.2|297.6|297.3|297|298.2|297.7|297.3|297|9750
1743683100000|2025-04-03 12:25:00|297.2|296.5|296.9|296.5|297.2|296.5|296.9|296.5|2244
1743683400000|2025-04-03 12:30:00|296.8|296.2|296.2|296|297.1|296.2|296.2|296|3138
1743683700000|2025-04-03 12:35:00|296.4|296.1|296.8|296.4|296.8|296.4|296.4|296|4492
1743684000000|2025-04-03 12:40:00|296.7|296.3|296.7|296.2|296.7|296.3|296.4|296.2|9097
1743684300000|2025-04-03 12:45:00|296.6|296.5|298.4|297.8|298.4|297.8|296.6|296.5|6726
1743684600000|2025-04-03 12:50:00|298.5|297.9|298.3|297.8|298.8|298.2|298.2|297.8|7300
1743684900000|2025-04-03 12:55:00|297.8|297.4|297.6|297.1|297.8|297.4|297.5|297.1|10304
1743685200000|2025-04-03 13:00:00|296.9|297|296.8|296|296.9|297.1|296.8|296|1175
1743685500000|2025-04-03 13:05:00|296.7|295.9|296.5|296.1|296.7|296.1|296.2|295.8|9323
1743685800000|2025-04-03 13:10:00|296.4|295.9|296.1|295.8|296.5|296.1|296|295.7|2090
1743686100000|2025-04-03 13:15:00|296.4|295.9|296.8|296.5|296.8|296.5|296.3|295.9|654
1743686400000|2025-04-03 13:20:00|296.7|296.4|295.6|295.4|296.7|296.4|295.6|295.2|102107
1743686700000|2025-04-03 13:25:00|295.8|295.6|295.4|295|295.8|295.6|295.2|295|6594
1743687000000|2025-04-03 13:30:00|295.5|295.2|295.7|295.3|295.8|295.3|294.6|294.3|3313
1743687300000|2025-04-03 13:35:00|295.8|295.2|297.1|296.8|297.3|297.1|295.2|294.8|16191
1743687600000|2025-04-03 13:40:00|297|296.6|296.6|296|297|296.6|296.5|296|4980
1743687900000|2025-04-03 13:45:00|296.3|295.8|295.6|295.2|296.3|295.8|295.5|295.2|6222
1743688200000|2025-04-03 13:50:00|295.7|295.4|297.6|297.1|297.7|297.3|295.4|295.2|13773
1743688500000|2025-04-03 13:55:00|297.7|297.2|298.9|298.3|299|298.3|297.3|297.1|5066
1743688800000|2025-04-03 14:00:00|298.7|298.1|298.4|298.1|299|298.3|298.3|298|8342
1743689100000|2025-04-03 14:05:00|298.2|298|296.4|296|298.6|298.3|296.3|295.8|5556
1743689400000|2025-04-03 14:10:00|296.3|295.8|294.5|293.9|296.3|295.8|294.4|293.8|32578
1743689700000|2025-04-03 14:15:00|295.4|294|294.8|294.7|295.7|295.2|294.8|294|60772
1743690000000|2025-04-03 14:20:00|294.6|294.3|294.8|294.4|295.2|294.9|294.4|293.8|1318
1743690300000|2025-04-03 14:25:00|295.1|294.7|295.4|295.2|295.4|295.3|295.1|294.7|13577
1743690600000|2025-04-03 14:30:00|295.8|295.4|295.2|294.8|295.8|295.5|295.2|294.8|9906
1743690900000|2025-04-03 14:35:00|294.9|294.7|296.1|295.7|296.3|295.9|294.9|294.7|11294
1743691200000|2025-04-03 14:40:00|296.2|295.6|295.4|295.1|296.2|295.7|295.1|295|13109
1743691500000|2025-04-03 14:45:00|295.3|295|295.1|294.8|295.4|295.1|294.9|294.6|14671
1743691800000|2025-04-03 14:50:00|295.2|295.1|294.7|294.5|295.5|295.3|294.5|294.3|8089
1743692100000|2025-04-03 14:55:00|294.6|294.4|294.7|294.5|294.7|294.5|294.4|294.1|6443
1743692400000|2025-04-03 15:00:00|294.8|294.6|294.2|293.9|295.4|295|294|293.6|13197
1743692700000|2025-04-03 15:05:00|294.1|294.1|295.6|295.3|295.6|295.3|294.1|294.1|6410
1743693000000|2025-04-03 15:10:00|295.7|295.8|295.3|294.9|296.5|296.2|294.9|294.6|17774
1743693300000|2025-04-03 15:15:00|295.4|295|295|294.9|295.6|295.4|295|294.7|11021
1743693600000|2025-04-03 15:20:00|295.2|295|295.2|294.8|295.3|295.1|294.3|294.1|8503
1743693900000|2025-04-03 15:25:00|295.1|294.9|295.3|294.5|296.1|295.8|295.1|294.5|12640
1743750000000|2025-04-04 07:00:00|297.8|292.1|300.8|298.5|300.9|298.8|297.3|292.1|8957
1743750300000|2025-04-04 07:05:00|300.9|298.7|301.5|300.4|303.7|301.8|300.9|298.4|19302
1743750600000|2025-04-04 07:10:00|301.6|300.5|306|304.6|308.3|306.4|301.3|299.7|50915
1743750900000|2025-04-04 07:15:00|305.9|304.7|308.5|307.4|309.8|308.7|304.5|304.1|35203
1743751200000|2025-04-04 07:20:00|307.5|305.9|305.4|304.2|307.5|305.9|304.2|302.7|19832
1743751500000|2025-04-04 07:25:00|304.7|303.9|305|303.8|306.8|305.7|304.2|303.1|57514
1743751800000|2025-04-04 07:30:00|304.8|304|304.7|304.2|305.4|304.6|304.3|303.7|10615
1743752100000|2025-04-04 07:35:00|304.5|303.8|304.3|303.5|305.4|304.7|304|303.5|76389
1743752400000|2025-04-04 07:40:00|304.2|304|306.3|305.4|306.3|305.4|304.2|304|21897
1743752700000|2025-04-04 07:45:00|306.9|305.6|306.4|305.6|307.4|306.5|306|305.6|18254
1743753000000|2025-04-04 07:50:00|306.3|305.7|307|306.4|307.1|306.4|306.2|305.7|8410
1743753300000|2025-04-04 07:55:00|307.5|306.7|307.7|307.1|308.4|307.5|305.6|305.3|21860
1743753600000|2025-04-04 08:00:00|307.9|307.5|307.8|307|307.9|307.5|307.2|306.8|13971
1743753900000|2025-04-04 08:05:00|307.1|307.1|306|305.6|307.6|307.1|305.8|305.1|16517
1743754200000|2025-04-04 08:10:00|306.4|305.8|306.4|305.4|306.6|305.8|305.7|305.4|5086
1743754500000|2025-04-04 08:15:00|306.3|305.5|306.2|305.6|306.3|305.6|304.9|304.1|8227
1743754800000|2025-04-04 08:20:00|306.5|305.7|305.6|305.2|307.4|306.6|305.6|305.2|6380
1743755100000|2025-04-04 08:25:00|305.5|305.1|305.3|304.9|306.1|305.7|305.3|304.9|12575
1743755400000|2025-04-04 08:30:00|305.1|304.6|303.7|302.8|305.1|304.6|303.7|302.4|4269
1743755700000|2025-04-04 08:35:00|303.5|301.9|303.1|302.6|303.5|302.6|302.5|301.9|4987
1743756000000|2025-04-04 08:40:00|303|302.8|304.4|303.9|304.6|304|302.9|302.8|8552
1743756300000|2025-04-04 08:45:00|304.9|304.1|306.8|306.3|307.5|306.9|304.9|304.1|52699
1743756600000|2025-04-04 08:50:00|307.8|307.2|306.9|306.3|308.7|308.1|306.8|306.3|26739
1743756900000|2025-04-04 08:55:00|306.8|306.4|307.4|307|307.8|307.2|306.4|305.6|41666
1743757200000|2025-04-04 09:00:00|307.8|307.1|306.9|306.4|307.9|307.4|306.8|306.3|12256
1743757500000|2025-04-04 09:05:00|306.8|305.7|309|308.5|309|308.5|306.3|305.7|6840
1743757800000|2025-04-04 09:10:00|308.5|308.4|308.5|308|309|308.4|308.1|307.5|20792
1743758100000|2025-04-04 09:15:00|308.4|307.7|309.7|309.1|309.7|309.1|308.2|307.7|27417
1743758400000|2025-04-04 09:20:00|309.3|308.9|309.8|309.4|309.8|309.5|309.2|308.8|11485
1743758700000|2025-04-04 09:25:00|309.9|310.1|307.9|307.7|310.8|310.1|307.9|307.7|26310
1743759000000|2025-04-04 09:30:00|307.6|307.4|308.1|307.5|308.1|307.5|307.1|306.7|4760
1743759300000|2025-04-04 09:35:00|308|307.3|307|306.1|308.8|308.1|306.9|305.9|4449
1743759600000|2025-04-04 09:40:00|306.9|306.2|306.8|306.3|306.9|306.3|306.3|305.8|8147
1743759900000|2025-04-04 09:45:00|306.7|306.4|307|306.4|307.9|307.2|306.3|305.9|13904
1743760200000|2025-04-04 09:50:00|306.9|306.7|306.5|306.1|307.5|307.2|306.5|306|2948
1743760500000|2025-04-04 09:55:00|306.8|306.2|304.9|304.2|307|306.5|304.6|303.9|10366
1743760800000|2025-04-04 10:00:00|305|304.3|304.8|304.3|305.2|304.8|304.6|304.2|8026
1743761100000|2025-04-04 10:05:00|304.4|304.2|300.4|299.9|304.4|304.2|300|299.6|24197
1743761400000|2025-04-04 10:10:00|299.9|299.2|299.6|299.2|301.1|300.4|299.6|299.2|3850
1743761700000|2025-04-04 10:15:00|298.9|298.1|297.2|296.2|298.9|298.1|297.2|296.2|11648
1743762000000|2025-04-04 10:20:00|297.1|296.1|294.2|293.5|297.4|297|293.5|292.4|20810
1743762300000|2025-04-04 10:25:00|294.3|293.6|292.2|291.7|294.3|293.6|292.2|291.6|12415
1743762600000|2025-04-04 10:30:00|292.3|291.6|291.4|291.1|293.3|292.2|291.4|290.6|17174
1743762900000|2025-04-04 10:35:00|291.3|290.5|289.9|289.2|291.3|290.9|289.3|288.6|19263
1743763200000|2025-04-04 10:40:00|289.5|289.1|289.1|288.6|290.7|290.1|288.6|288.2|18362
1743763500000|2025-04-04 10:45:00|288.6|288|288|287.4|288.8|288.3|287.5|286.9|32763
1743763800000|2025-04-04 10:50:00|287.9|287.5|287|286.6|287.9|287.5|286.1|285.7|221047
1743764100000|2025-04-04 10:55:00|287.2|286.8|288|287.5|288.2|287.5|286.5|286.2|24882
1743764400000|2025-04-04 11:00:00|288.1|287.6|292.6|291.7|292.6|291.7|288.1|287.6|38142
1743764700000|2025-04-04 11:05:00|292.9|291.8|289.4|288.8|293.6|292.9|289.4|288.8|17819
1743765000000|2025-04-04 11:10:00|289.3|288.7|289.7|289.3|289.8|289.3|288.8|288.6|7824
1743765300000|2025-04-04 11:15:00|289.8|289.2|289.9|289.4|290.5|290|289.8|289.2|7573
1743765600000|2025-04-04 11:20:00|289.6|289.1|290.5|289.8|291.6|290.7|289|288.5|16626
1743765900000|2025-04-04 11:25:00|290.2|289.7|288.7|288|290.2|289.7|288.6|287.9|15459
1743766200000|2025-04-04 11:30:00|288.3|287.6|284.1|283.6|288.3|287.6|284.1|283.6|22950
1743766500000|2025-04-04 11:35:00|284.4|284.1|284.7|284.4|285.9|285|284|283.2|13168
1743766800000|2025-04-04 11:40:00|284.4|283.7|283.8|283.3|284.4|284.1|283.8|283.3|6954
1743767100000|2025-04-04 11:45:00|283.7|283.7|285.6|284.8|286|285.3|283.7|283.7|20733
1743767400000|2025-04-04 11:50:00|285.5|285.3|286.5|285.5|286.8|286.1|285.5|284.7|4639
1743767700000|2025-04-04 11:55:00|286.4|285.6|286.4|285.8|288|287.1|286.4|285.6|10328
1743768000000|2025-04-04 12:00:00|286.6|286.1|286.7|286.1|288|286.8|286.2|286.1|8514
1743768300000|2025-04-04 12:05:00|286.8|286.7|288.8|287.7|289.5|288.5|286.8|286.7|13217
1743768600000|2025-04-04 12:10:00|288.7|287.8|288.6|287.9|289|287.9|288.6|287.8|1107
1743768900000|2025-04-04 12:15:00|288.5|287.6|288.5|288|289.8|288.6|288.2|287.6|4684
1743769200000|2025-04-04 12:20:00|288.2|287.7|287.9|287.2|288.2|287.7|287.9|287.1|2611
1743769500000|2025-04-04 12:25:00|287.8|287.6|289|288.4|289|288.4|287.8|287.6|4397
1743769800000|2025-04-04 12:30:00|289.1|288.7|290.1|289.2|290.1|289.2|288.2|287.8|4871
1743770100000|2025-04-04 12:35:00|289.7|289.3|289.4|288.9|289.7|289.5|288.7|287.6|19193
1743770400000|2025-04-04 12:40:00|289.3|288.8|290.1|289.4|291.2|290.3|289.3|288.8|2686
1743770700000|2025-04-04 12:45:00|290.2|289.7|289.7|288.9|290.2|289.7|289.2|288.3|17247
1743771000000|2025-04-04 12:50:00|289.2|289|290|289.5|290.4|289.8|289.2|289|3770
1743771300000|2025-04-04 12:55:00|289.7|289.2|289.3|288.6|289.8|289.2|288.6|288.2|5158
1743771600000|2025-04-04 13:00:00|289.4|288.7|290|289.8|290.5|290|289.4|288.7|19604
1743771900000|2025-04-04 13:05:00|289.9|289.9|289.9|289.3|290.5|290.1|289|288.7|20733
1743772200000|2025-04-04 13:10:00|290|289.4|289.1|288.8|290.1|289.5|289.1|288.6|4207
1743772500000|2025-04-04 13:15:00|288.8|288.3|288.3|287.9|289.1|288.4|288.1|287.9|3887
1743772800000|2025-04-04 13:20:00|288.2|288.1|289|288.5|289|288.5|288|287.8|5207
1743773100000|2025-04-04 13:25:00|288.9|288.8|287.9|287.2|289.3|288.8|287.8|287.1|5421
1743773400000|2025-04-04 13:30:00|288|287.5|287.3|286.5|288.4|288.1|287.2|286.3|9308
1743773700000|2025-04-04 13:35:00|287.2|286.6|287.8|286.9|287.8|287|286.4|286|9993
1743774000000|2025-04-04 13:40:00|287.3|287|286.8|286.2|287.3|287|286|285.5|14445
1743774300000|2025-04-04 13:45:00|286.9|286.3|286.4|285.6|287.7|287.3|286.2|285.6|8119
1743774600000|2025-04-04 13:50:00|286.2|285.5|285.6|285.5|286.9|286.5|285.4|285|22397
1743774900000|2025-04-04 13:55:00|285.9|285.8|288.3|287.6|288.3|288|285.6|285.3|126113
1743775200000|2025-04-04 14:00:00|288.2|287.4|288.4|287.9|288.4|287.9|287|286.7|26228
1743775500000|2025-04-04 14:05:00|288.3|287.7|286.1|285.8|288.3|287.7|286.1|285.8|44762
1743775800000|2025-04-04 14:10:00|286|285.6|283.5|282.7|286|285.6|283.4|282.6|5202
1743776100000|2025-04-04 14:15:00|283.4|282.9|284|283.3|284|283.4|282.8|282.2|11568
1743776400000|2025-04-04 14:20:00|283.9|283.5|283.5|283|284.6|284.2|283.5|283|6005
1743776700000|2025-04-04 14:25:00|283.4|282.9|282.4|281.5|283.4|283|282.4|281.5|19255
1743777000000|2025-04-04 14:30:00|283|282.6|282.7|282.2|284.1|283.2|282.7|282.2|10195
1743777300000|2025-04-04 14:35:00|282.4|282.3|282.6|282|282.9|282.3|282.3|281.9|11458
1743777600000|2025-04-04 14:40:00|282.5|281.3|282.5|282.2|283.3|282.7|281.8|281.2|7892
1743777900000|2025-04-04 14:45:00|282.6|282|280|279.7|282.8|282.2|280|279.7|15906
1743778200000|2025-04-04 14:50:00|280.3|279.9|281.9|281.4|282.9|282.3|279.8|279.3|31844
1743778500000|2025-04-04 14:55:00|281.4|281|282|281.5|282.5|282.2|281.4|281|10533
1743778800000|2025-04-04 15:00:00|281.9|281.8|284.4|284|285|284.2|281.4|280.8|22544
1743779100000|2025-04-04 15:05:00|284.5|283.6|282.6|282.5|284.6|284.1|282.6|282.2|25968
1743779400000|2025-04-04 15:10:00|282.5|282.3|285.2|284.9|285.2|284.9|282.5|282.3|12930
1743779700000|2025-04-04 15:15:00|285.5|285.1|286|285.8|286.9|286.5|285|284.7|11692
1743780000000|2025-04-04 15:20:00|286.1|286.2|284.8|284.4|286.6|286.2|284.5|283.9|14005
1743780300000|2025-04-04 15:25:00|284.7|284|283.5|281.4|284.7|284.2|282.4|281.3|23168
1744009500000|2025-04-07 07:05:00|262.1|260.9|262.9|261.7|263.1|261.7|258|257.3|108134
1744009800000|2025-04-07 07:10:00|264.4|263|266.7|265.3|266.9|265.3|262.7|261.3|17437
1744010100000|2025-04-07 07:15:00|267.2|265.8|268.5|267.3|269.6|268.3|265.9|265|12811
1744010400000|2025-04-07 07:20:00|268|266.3|268.7|267.4|269.7|268.4|267.6|266.3|26916
1744010700000|2025-04-07 07:25:00|269.7|268.3|267|265.8|271.3|270.1|266.7|265.8|36401
1744011000000|2025-04-07 07:30:00|266.1|265|266|265.2|266.4|265.8|265.1|265|29739
1744011300000|2025-04-07 07:35:00|265.9|265.6|267.1|266.2|267.1|266.2|265.1|265|44131
1744011600000|2025-04-07 07:40:00|266.6|266.4|266.2|265.6|268.5|267.8|265.9|265.4|35651
1744011900000|2025-04-07 07:45:00|266.1|265.7|264.4|263.3|266.1|265.7|264.3|263.1|104653
1744012200000|2025-04-07 07:50:00|264.3|262.4|261.7|261|264.3|262.4|261.7|261|10822
1744012500000|2025-04-07 07:55:00|261.8|261.1|261.5|260.6|262.8|262|260.4|259.4|20086
1744012800000|2025-04-07 08:00:00|261.1|261.3|262.1|261.1|262.1|261.4|260.6|260.2|11364
1744013100000|2025-04-07 08:05:00|261.9|261.2|262.7|262.2|264.2|263.4|261.7|261.2|24342
1744013400000|2025-04-07 08:10:00|262.5|261.6|262|261.1|262.5|261.7|260.2|259.8|36108
1744013700000|2025-04-07 08:15:00|261.6|260.7|261.7|260.9|261.9|261.1|260|259.4|13044
1744014000000|2025-04-07 08:20:00|261.2|260|259.2|258.2|261.2|260|258.9|258|13333
1744014300000|2025-04-07 08:25:00|258.6|257.6|259.6|259.3|260.6|260|258|257.6|11308
1744014600000|2025-04-07 08:30:00|259.4|259|260|259.4|260|259.5|258.8|258.3|6462
1744014900000|2025-04-07 08:35:00|259.6|259.2|257.1|256.7|259.9|259.3|257.1|256.7|22678
1744015200000|2025-04-07 08:40:00|257|256.2|259.2|258.3|259.4|258.8|256.4|255.5|25555
1744015500000|2025-04-07 08:45:00|259.7|258.2|260.2|259.5|260.8|260|259.2|258.2|13743
1744015800000|2025-04-07 08:50:00|260|259.6|259.1|258.5|261.2|260.5|259.1|258.4|17523
1744016100000|2025-04-07 08:55:00|259|258.6|259.4|258.7|259.5|259.1|259|258.5|4575
1744016400000|2025-04-07 09:00:00|258.8|258.8|258.9|258.3|259.8|259.2|258.8|257.9|8937
1744016700000|2025-04-07 09:05:00|258.6|258.4|258.6|258.2|259.3|259.1|258|257.5|12381
1744017000000|2025-04-07 09:10:00|259.6|259.1|259.1|258.6|260.3|260.1|259.1|258.5|33112
1744017300000|2025-04-07 09:15:00|259|258.5|259.8|259.5|260|259.6|258.6|258.2|9087
1744017600000|2025-04-07 09:20:00|259.7|259.4|259.3|258.7|260|259.7|259.1|258.7|5220
1744017900000|2025-04-07 09:25:00|259.2|258.8|258.4|258.1|259.4|259|258.2|257.8|18776
1744018200000|2025-04-07 09:30:00|258.5|258.2|260.9|260.6|261.3|260.9|258.5|258.2|14700
1744018500000|2025-04-07 09:35:00|261.1|260.9|260.6|259.9|261.9|261.3|260.2|259.4|18457
1744018800000|2025-04-07 09:40:00|260.5|260|259.5|259.1|260.5|260|259.4|259.1|5931
1744019100000|2025-04-07 09:45:00|259.8|259.2|259.7|258.9|260.5|260.1|259.7|258.9|29421
1744019400000|2025-04-07 09:50:00|259.6|258.7|259.6|259|260|259.4|258.9|258.2|8550
1744019700000|2025-04-07 09:55:00|259.2|259.1|258.1|257.5|259.6|259.1|258|257.3|7465
1744020000000|2025-04-07 10:00:00|258|257.7|259.9|259.4|260.6|260|257.7|257.2|19853
1744020300000|2025-04-07 10:05:00|260.1|259.7|261.3|260.5|262.1|261.2|260.1|259.7|15028
1744020600000|2025-04-07 10:10:00|261.5|260.6|262.8|261.9|262.8|261.9|260.8|260.2|12474
1744020900000|2025-04-07 10:15:00|263|262|263.4|262.7|263.6|263.3|262.3|261.8|19310
1744021200000|2025-04-07 10:20:00|263|262.6|263.4|262.9|263.4|263|262.6|262.1|10637
1744021500000|2025-04-07 10:25:00|263.2|262.8|262.7|262.1|263.2|262.8|262.2|261.6|4263
1744021800000|2025-04-07 10:30:00|262.4|261.7|260.8|260.5|262.4|261.7|260.3|260|10740
1744022100000|2025-04-07 10:35:00|260.6|260.1|260.8|260.3|261|260.7|260.3|260|10186
1744022400000|2025-04-07 10:40:00|261.1|260.4|262.1|261.8|263.1|262.3|260.9|260.3|10200
1744022700000|2025-04-07 10:45:00|261.8|261.4|261.2|260.8|262.1|261.6|261.2|260.7|8391
1744023000000|2025-04-07 10:50:00|261|260.6|260.8|260.4|261.1|260.6|260.3|260|16232
1744023300000|2025-04-07 10:55:00|260.6|260.2|260.3|260|260.7|260.4|260.1|260|13298
1744023600000|2025-04-07 11:00:00|260.2|260.5|261.3|260.8|261.4|261|260.1|260.4|164737
1744023900000|2025-04-07 11:05:00|261|260.9|261.6|261.2|261.9|261.4|261|260.9|8493
1744024200000|2025-04-07 11:10:00|261.3|261|261.4|261|261.4|261|260.3|260|12657
1744024500000|2025-04-07 11:15:00|261.2|260.9|263.1|262.6|263.6|262.7|261.2|260.8|19781
1744024800000|2025-04-07 11:20:00|263.2|262.9|263|262.6|263.7|263.2|262.9|262.6|13513
1744025100000|2025-04-07 11:25:00|262.6|262.5|264.5|264.1|265.7|265.1|262.6|262.5|12328
1744025400000|2025-04-07 11:30:00|264.4|263.7|263.3|262.9|264.4|263.9|263|262.6|5498
1744025700000|2025-04-07 11:35:00|263.1|263|264.4|263.5|264.4|263.5|262.3|261.6|224975
1744026000000|2025-04-07 11:40:00|264|263.4|263.9|263.4|264.9|264.6|263.7|263.4|15991
1744026300000|2025-04-07 11:45:00|263.5|262.9|263.3|262.6|263.5|262.9|262.9|262.3|5181
1744026600000|2025-04-07 11:50:00|263|262.5|262.7|262.1|263|262.5|261.8|260.8|8056
1744026900000|2025-04-07 11:55:00|263|262.6|262.5|262|263.8|263|262.4|262|7167
1744027200000|2025-04-07 12:00:00|262.8|262.5|263.8|262.8|264.6|263.7|262.8|262.5|19640
1744027500000|2025-04-07 12:05:00|263.6|262.9|262.9|262.7|263.6|263.2|262.9|262.7|4237
1744027800000|2025-04-07 12:10:00|262.6|262.2|260.6|260|262.6|262.2|260.3|260|24013
1744028100000|2025-04-07 12:15:00|260.5|260.1|260.3|260|260.5|260.2|260.1|260|26076
1744028400000|2025-04-07 12:20:00|260.1|258.2|259.6|259|260.3|259|257.9|257.6|11617
1744028700000|2025-04-07 12:25:00|260.5|259.1|263.3|262.5|263.3|262.5|259.9|259.1|18294
1744029000000|2025-04-07 12:30:00|263.4|262.6|262.5|262.2|264|263.5|262.1|261.6|25487
1744029300000|2025-04-07 12:35:00|262.1|262|261.7|261.2|262.2|262|261.5|261.1|5073
1744029600000|2025-04-07 12:40:00|262.4|261.4|262.8|262.3|263|262.3|261.1|260.8|20768
1744029900000|2025-04-07 12:45:00|262.7|262.2|264.7|264.1|264.9|264.4|262.3|262|30312
1744030200000|2025-04-07 12:50:00|264.6|264.2|264.7|264.4|265.4|264.9|264.6|264.1|9173
1744030500000|2025-04-07 12:55:00|264.5|264.3|264.8|264.2|265.1|264.8|264.1|263.6|7902
1744030800000|2025-04-07 13:00:00|264.7|264.3|265.2|264.9|265.9|265.3|264.7|264.3|8654
1744031100000|2025-04-07 13:05:00|265.1|264.8|264.5|263.9|265.7|265.2|264.2|263.9|8808
1744031400000|2025-04-07 13:10:00|264.4|263.6|263.6|263.3|264.4|263.7|263.4|263.1|9554
1744031700000|2025-04-07 13:15:00|263.5|263.1|263.9|262.9|263.9|263.1|262.2|261.5|15823
1744032000000|2025-04-07 13:20:00|263.2|262.4|262|261.5|263.4|262.6|262|261.5|7436
1744032300000|2025-04-07 13:25:00|261.6|261.1|263.1|262.4|263.9|263.2|261|260.7|8481
1744032600000|2025-04-07 13:30:00|263.2|262.6|263|262.3|264|263.4|262.2|261.8|16860
1744032900000|2025-04-07 13:35:00|263.1|262.4|261.9|261.3|263.3|262.5|261.7|261.1|7646
1744033200000|2025-04-07 13:40:00|261.6|261.6|260.6|260|261.7|261.6|259.5|259|22170
1744033500000|2025-04-07 13:45:00|260.4|259.7|262.2|261.7|262.5|262|259.8|259.7|16991
1744033800000|2025-04-07 13:50:00|262.7|261.8|264.3|263.6|264.7|264.1|262.5|261.8|24282
1744034100000|2025-04-07 13:55:00|264.6|263.7|265.9|265.4|266|265.4|264.2|263.7|23291
1744034400000|2025-04-07 14:00:00|266.6|265.8|271.3|271|273.2|272.4|266.6|265.8|77359
1744034700000|2025-04-07 14:05:00|272.1|270.9|272.8|272.1|273.1|272.6|271.8|270.9|438715
1744035000000|2025-04-07 14:10:00|273|272.5|281.9|280.6|283.9|280.7|273|272.5|37291
1744035300000|2025-04-07 14:15:00|283.3|282.2|282.4|281.2|285|284.2|282.4|279.5|49435
1744035600000|2025-04-07 14:20:00|282.3|280.8|275.4|274.1|282.4|280.8|275.4|274.1|49930
1744035900000|2025-04-07 14:25:00|275.2|273.8|270.9|270.2|275.2|274|270.6|270.1|27114
1744036200000|2025-04-07 14:30:00|271.1|270.8|272.6|271.7|273.6|273|271.1|270.8|18109
1744036500000|2025-04-07 14:35:00|272.7|271.6|270.4|269.7|272.8|272|269.6|268.8|21563
1744036800000|2025-04-07 14:40:00|270.5|270.2|271.4|271.1|271.5|271.1|269.9|269.6|11939
1744037100000|2025-04-07 14:45:00|271.7|271.3|272.6|272|272.6|272.1|271.3|271|219036
1744037400000|2025-04-07 14:50:00|273.1|272.7|276.2|275.4|276.2|275.5|273.1|272.7|277836
1744037700000|2025-04-07 14:55:00|276.1|275.9|276.9|276.2|277|276.2|275|274.6|12568
1744038000000|2025-04-07 15:00:00|276.6|276.3|276.6|275.9|278.3|277.7|276.4|275.9|12856
1744038300000|2025-04-07 15:05:00|276.8|276.2|275.4|274.8|276.8|276.4|274.6|274.2|16562
1744038600000|2025-04-07 15:10:00|274.8|274.7|271.6|271|274.8|274.7|270.4|269.8|27064
1744038900000|2025-04-07 15:15:00|271.5|271.1|271.9|271.4|272.5|271.7|270.6|269.9|18534
1744039200000|2025-04-07 15:20:00|272.5|271.9|272.3|271.7|273.5|273|271.9|271.5|17310
1744039500000|2025-04-07 15:25:00|272.6|272|271.9|270.9|273.3|273|271.1|270.8|16822
1744095600000|2025-04-08 07:00:00|275.9|271.8|274.9|273.5|275.9|273.5|273.3|270.1|16774
1744095900000|2025-04-08 07:05:00|274.8|273.7|276|274.9|276.1|274.9|274.4|273.4|12033
1744096200000|2025-04-08 07:10:00|276.1|275|277.1|275.9|277.2|276.6|276|275|11194
1744096500000|2025-04-08 07:15:00|278.7|277.6|277.1|276.7|280.1|278.9|277.1|276.7|29533
1744096800000|2025-04-08 07:20:00|277|277.2|279.7|279.1|279.7|279.1|277|277.2|23793
1744097100000|2025-04-08 07:25:00|280|279.2|278.6|277.6|280.2|279.5|277.4|276.8|9813
1744097400000|2025-04-08 07:30:00|278.9|278.4|278.9|278.2|278.9|278.4|277.7|276.9|21842
1744097700000|2025-04-08 07:35:00|278.8|278|277.9|277.2|278.8|278.1|277.5|276.8|4080
1744098000000|2025-04-08 07:40:00|278|276.8|278.3|277.2|278.3|277.7|277.6|276.8|1324
1744098300000|2025-04-08 07:45:00|277.8|277.3|277.7|277|277.8|277.4|277.7|276.9|2456
1744098600000|2025-04-08 07:50:00|277.4|276.9|279.3|278.7|279.5|279|277.1|276.6|12977
1744098900000|2025-04-08 07:55:00|279.2|278.6|278.1|277.4|279.2|278.6|277.9|277.3|5136
1744099200000|2025-04-08 08:00:00|277.6|277.2|276.5|275.6|278.1|277.5|276.5|275.5|7569
1744099500000|2025-04-08 08:05:00|276.4|275.4|278.6|277.7|278.9|278.3|276.2|275.3|2923
1744099800000|2025-04-08 08:10:00|278.3|277.6|278.2|277.3|278.3|277.6|277.5|276.6|23239
1744100100000|2025-04-08 08:15:00|278.3|277.4|281.2|280.6|281.2|280.6|278.3|277.4|12107
1744100400000|2025-04-08 08:20:00|281.9|280.5|283.9|283.3|283.9|283.3|281.7|280.5|5209
1744100700000|2025-04-08 08:25:00|283.5|283|283.4|283.2|284.4|283.9|283|282.5|71869
1744101000000|2025-04-08 08:30:00|283.7|283.4|284.9|284.4|284.9|284.4|283.7|283.4|39535
1744101300000|2025-04-08 08:35:00|285.1|284.5|286.3|285.6|286.5|285.9|285|284.5|10200
1744101600000|2025-04-08 08:40:00|286.9|285.7|288|287.4|288.5|287.8|286.9|285.6|12012
1744101900000|2025-04-08 08:45:00|288.2|287.9|287.9|287.4|288.6|288.1|287.4|286.8|12763
1744102200000|2025-04-08 08:50:00|287.8|287.5|287.7|287.1|288.9|288.5|287.2|286.7|8644
1744102500000|2025-04-08 08:55:00|288|287.2|287.5|287.1|288.2|287.7|287.1|286.5|17651
1744102800000|2025-04-08 09:00:00|287.3|286.9|285.2|284.9|288|287.7|285.1|284.8|5440
1744103100000|2025-04-08 09:05:00|285|284.7|285.2|284.4|285.6|285|285|284.2|3585
1744103400000|2025-04-08 09:10:00|285.1|284.8|284.9|284.5|285.4|284.8|284.4|283.8|4580
1744103700000|2025-04-08 09:15:00|285|284.3|285|284.6|286|285.5|284.9|284.3|5638
1744104000000|2025-04-08 09:20:00|285.2|284.7|285.6|285.2|285.7|285.2|284.1|283.6|5706
1744104300000|2025-04-08 09:25:00|285.5|285.1|285.6|285.4|286|285.4|284.6|284.2|4811
1744104600000|2025-04-08 09:30:00|286|285.5|284.8|284.3|286|285.7|284.8|284.2|4313
1744104900000|2025-04-08 09:35:00|284.7|284.1|285.5|285|285.5|285.1|284.2|283.7|8974
1744105200000|2025-04-08 09:40:00|285.4|285.2|285.1|284.5|285.4|285.2|284.7|284.3|2767
1744105500000|2025-04-08 09:45:00|285|284.3|284.4|284|285.2|284.9|284.4|284|3101
1744105800000|2025-04-08 09:50:00|284.1|283.7|283.2|282.8|284.7|284.2|283.2|282.8|22752
1744106100000|2025-04-08 09:55:00|283.4|282.7|282.7|282.3|283.4|283.1|282.4|281.9|8370
1744106400000|2025-04-08 10:00:00|282.6|281.9|283.2|282.9|283.2|282.9|282.4|281.8|576
1744106700000|2025-04-08 10:05:00|283.4|283|284.3|283.7|284.3|283.7|283.4|283|8032
1744107000000|2025-04-08 10:10:00|284|283.8|283.4|282.7|284.7|284.2|281.8|281.7|134007
1744107300000|2025-04-08 10:15:00|283.8|282.8|284.6|284.1|284.7|284.1|283.8|282.8|1005
1744107600000|2025-04-08 10:20:00|284.7|284|283.1|282.4|284.7|284|283|282.4|5638
1744107900000|2025-04-08 10:25:00|283|281.6|282.3|281.8|283|282|282|281.6|2982
1744108200000|2025-04-08 10:30:00|282|281.6|282|281.6|282|281.7|281.3|280.9|8102
1744108500000|2025-04-08 10:35:00|281.7|281.3|281.7|281.4|282|281.8|281.1|280.8|8523
1744108800000|2025-04-08 10:40:00|281.6|281.3|283.1|282.4|283.1|282.4|281.5|281.1|8400
1744109100000|2025-04-08 10:45:00|282.7|282.3|283|282.4|283.2|282.7|282.6|282.1|3263
1744109400000|2025-04-08 10:50:00|282.5|282|281.4|281.1|282.5|282|280.9|280.6|9142
1744109700000|2025-04-08 10:55:00|281.3|281.2|281.7|281.4|281.9|281.5|281.3|281|5248
1744110000000|2025-04-08 11:00:00|281.8|281.5|282|281.7|282.4|282.1|281.8|281.4|4920
1744110300000|2025-04-08 11:05:00|281.7|281.3|281.9|281.6|282.1|281.6|281.7|281.2|1059
1744110600000|2025-04-08 11:10:00|282.1|281.5|281.7|281.1|282.4|281.9|281.2|280.5|6485
1744110900000|2025-04-08 11:15:00|281.6|280.9|281.2|280.7|281.6|280.9|280.4|280|6350
1744111200000|2025-04-08 11:20:00|282.2|280.8|282.1|281.7|282.2|281.7|282.1|280.7|1249
1744111500000|2025-04-08 11:25:00|282|281.6|282|281.7|282.1|281.8|281.6|281.3|4447
1744111800000|2025-04-08 11:30:00|281.7|281.4|281.5|281.3|282.1|281.7|281.5|281.2|2029
1744112100000|2025-04-08 11:35:00|281.7|281.5|282.3|281.8|282.5|282.2|281.7|281.4|2603
1744112400000|2025-04-08 11:40:00|281.9|281.7|283|282.6|283|282.7|281.9|281.6|4509
1744112700000|2025-04-08 11:45:00|282.5|282.5|283.5|283.2|283.6|283.2|282.3|281.8|7158
1744113000000|2025-04-08 11:50:00|283.4|283.1|283.6|283.2|283.8|283.3|283.3|282.9|3168
1744113300000|2025-04-08 11:55:00|283.3|283.1|282.8|282.5|283.3|283.2|282.8|282.5|3346
1744113600000|2025-04-08 12:00:00|282.6|282.4|281.9|281.5|283.2|282.9|281.9|281.5|9131
1744113900000|2025-04-08 12:05:00|281.7|281.3|283.2|282.7|283.2|282.8|281.7|281.3|2772
1744114200000|2025-04-08 12:10:00|283|282.6|282.7|282.3|283|282.7|282.6|282.2|3109
1744114500000|2025-04-08 12:15:00|282.3|282.2|282.4|282|282.5|282.3|282.1|281.6|5247
1744114800000|2025-04-08 12:20:00|282.2|281.9|282.1|281.8|282.2|282|281.9|281.6|3916
1744115100000|2025-04-08 12:25:00|282.2|281.9|282.5|282.1|282.5|282.3|282.1|281.8|10665
1744115400000|2025-04-08 12:30:00|282.8|282.2|282.8|282.3|282.8|282.6|282.4|282.1|4035
1744115700000|2025-04-08 12:35:00|282.9|282.2|283.1|282.7|283.4|283.2|282.8|282.2|4846
1744116000000|2025-04-08 12:40:00|282.9|282.6|283|282.5|283.1|282.9|282.7|282.4|5210
1744116300000|2025-04-08 12:45:00|283.2|282.6|284|283.4|284|283.4|283.2|282.6|2933
1744116600000|2025-04-08 12:50:00|283.4|283.3|284.3|283.9|284.3|283.9|283.2|283|3280
1744116900000|2025-04-08 12:55:00|284.1|283.8|285.2|284.6|285.6|285|284.1|283.8|17716
1744117200000|2025-04-08 13:00:00|284.7|284.5|285|284.5|285.2|284.8|284.7|284.3|4547
1744117500000|2025-04-08 13:05:00|285.1|284.6|286.7|286.3|286.7|286.3|284.2|283.9|10346
1744117800000|2025-04-08 13:10:00|286.4|286.2|287.3|287|288.2|287.7|286.4|286|11115
1744118100000|2025-04-08 13:15:00|287.6|287.1|286.8|286.3|287.6|287.1|286.6|286.3|4585
1744118400000|2025-04-08 13:20:00|286.7|286.4|286.9|286.4|287.3|286.9|286.7|286.3|4170
1744118700000|2025-04-08 13:25:00|287.1|286.8|286.8|286.4|288|287.7|286.7|286.4|6552
1744119000000|2025-04-08 13:30:00|286.6|286.3|287.1|286.6|287.5|287|286.1|285.4|14289
1744119300000|2025-04-08 13:35:00|287|286.5|287|286.5|287|286.6|285.5|285.1|36112
1744119600000|2025-04-08 13:40:00|286.8|286.3|287.5|287.2|287.7|287.2|286.1|285.9|4789
1744119900000|2025-04-08 13:45:00|288|287.5|286.8|286.5|288.1|287.9|286.6|286.1|15269
1744120200000|2025-04-08 13:50:00|286.5|286.6|286.6|286.2|286.6|286.6|285.9|285.5|6604
1744120500000|2025-04-08 13:55:00|287.2|286.3|287|286.7|287.6|287.1|286.8|286.2|11877
1744120800000|2025-04-08 14:00:00|287.3|286.8|286.1|285.9|287.3|286.9|285.8|285.3|14865
1744121100000|2025-04-08 14:05:00|286.3|286.1|286.8|286.3|287.2|286.7|286.3|286|31090
1744121400000|2025-04-08 14:10:00|286.7|286.6|287.8|287.4|287.8|287.5|286.4|286.2|6919
1744121700000|2025-04-08 14:15:00|287.7|287.5|286.7|286.4|287.9|287.6|286.3|286|6787
1744122000000|2025-04-08 14:20:00|286.6|286.2|285.6|285.2|286.6|286.4|285.5|285.2|9811
1744122300000|2025-04-08 14:25:00|285.5|284.9|284.4|284.3|285.5|285.3|284.4|284.2|23511
1744122600000|2025-04-08 14:30:00|283.8|283.5|284.1|283.9|284.1|283.9|283|282.8|8476
1744122900000|2025-04-08 14:35:00|284.2|284|283.2|282.9|284.2|284|283|282.8|14811
1744123200000|2025-04-08 14:40:00|283.1|282.8|283.4|283|283.6|283.2|282.6|282.4|12943
1744123500000|2025-04-08 14:45:00|283.1|282.7|282.6|282.4|283.1|282.8|282.1|281.9|37112
1744123800000|2025-04-08 14:50:00|282.5|282.3|280.6|280.5|282.6|282.4|280.6|280.5|15929
1744124100000|2025-04-08 14:55:00|280.7|280.4|280.1|280|280.8|280.6|280.1|280|23595
1744124400000|2025-04-08 15:00:00|280.6|280.3|280.3|280.2|281.1|280.7|279.6|279.5|24907
1744124700000|2025-04-08 15:05:00|280.6|280.3|282.4|282.1|282.5|282.1|280.6|280.3|20569
1744125000000|2025-04-08 15:10:00|282.5|282.1|281.5|281.2|282.8|282.4|281.4|281.1|2351
1744125300000|2025-04-08 15:15:00|281.6|281.3|283.4|283.1|283.5|283.2|281.4|281.2|4542
1744125600000|2025-04-08 15:20:00|283.5|283.2|285.3|284.8|285.4|285.1|283.2|282.9|5641
1744125900000|2025-04-08 15:25:00|285.2|284.7|284.2|283.8|285.3|285|283.7|283.4|4325
1744182000000|2025-04-09 07:00:00|273.7|269.1|272.2|271|273.9|271.7|270.1|266.9|39068
1744182300000|2025-04-09 07:05:00|273.5|271.2|270.7|269.4|273.5|272.7|270.7|269.4|14901
1744182600000|2025-04-09 07:10:00|270.6|269.5|272.5|271.7|272.5|271.7|270.4|269.5|9212
1744182900000|2025-04-09 07:15:00|273|271.8|272.7|271.1|273.8|272.4|272.2|271.1|9226
1744183200000|2025-04-09 07:20:00|272.6|270.7|272.6|271.7|273.2|272.5|271.8|270.4|25175
1744183500000|2025-04-09 07:25:00|273.1|271.6|272.1|271.6|273.1|272.1|272.1|271.6|1639
1744183800000|2025-04-09 07:30:00|271.8|271|272.2|271.5|272.2|271.5|270.5|270|49147
1744184100000|2025-04-09 07:35:00|272.5|271.8|274.6|273.2|274.8|273.6|272.3|271.5|19536
1744184400000|2025-04-09 07:40:00|274.5|273.5|275.9|275.4|276.4|275.6|274.5|273.4|12210
1744184700000|2025-04-09 07:45:00|275.3|275.3|274.8|273.8|275.3|275.3|274.8|273.8|8389
1744185000000|2025-04-09 07:50:00|274.7|274|274.8|274.1|274.8|274.1|274.7|274|3196
1744185300000|2025-04-09 07:55:00|275.1|274.6|275.3|274.6|275.4|274.9|275.1|274.6|357
1744185600000|2025-04-09 08:00:00|275.2|274.4|275.8|275.1|275.8|275.1|274.6|274.4|2808
1744185900000|2025-04-09 08:05:00|275.7|274.1|273.8|273.2|275.7|274.1|273.8|273.2|510
1744186200000|2025-04-09 08:10:00|274|272.9|273.1|272.1|274|272.9|273|272|3674
1744186500000|2025-04-09 08:15:00|273.4|272.2|273.2|272.3|273.4|272.3|273.2|272.2|4
1744186800000|2025-04-09 08:20:00|273|272.4|272.8|272.3|273.4|272.9|272.8|272.3|914
1744187100000|2025-04-09 08:25:00|273.1|272.6|271.1|270.4|273.3|272.6|271.1|270.4|2570
1744187400000|2025-04-09 08:30:00|271.5|270.7|270.7|269.9|271.8|271|270.4|269.6|2437
1744187700000|2025-04-09 08:35:00|270.8|270|271.9|271.2|272|271.2|270.8|270|6778
1744188000000|2025-04-09 08:40:00|272|271.6|272.8|271.9|273|272.2|272|271.6|9616
1744188300000|2025-04-09 08:45:00|272.9|272|272.5|271.9|273|272.1|272.3|271.9|1910
1744188600000|2025-04-09 08:50:00|272|271.8|272.2|271.4|272.3|271.8|271.7|271.4|3744
1744188900000|2025-04-09 08:55:00|272.5|271.7|272.5|271.7|272.6|271.7|272.2|271.6|608
1744189200000|2025-04-09 09:00:00|272.4|271.8|272.3|271.6|272.4|271.8|272|271.4|33867
1744189500000|2025-04-09 09:05:00|272.8|272|273.4|272.7|273.4|272.7|272.8|272|1471
1744189800000|2025-04-09 09:10:00|273.9|273|273.9|273.6|274.3|273.7|273.9|273|2906
1744190100000|2025-04-09 09:15:00|274.4|273.8|274.2|273.5|274.4|273.8|273.7|273.3|14049
1744190400000|2025-04-09 09:20:00|274.1|273.4|274.6|274|274.7|274|274.1|273.4|619
1744190700000|2025-04-09 09:25:00|274.8|273.8|273.5|273.2|274.8|274|273.5|273.2|1480
1744191000000|2025-04-09 09:30:00|273.9|273.3|273.8|273.1|274|273.3|273.5|273.1|1136
1744191300000|2025-04-09 09:35:00|||||||||73
1744191600000|2025-04-09 09:40:00|273.6|273.4|274.9|274.2|274.9|274.2|273.6|273.4|731
1744191900000|2025-04-09 09:45:00|275.2|274.3|274.8|274.3|275.2|274.8|274.7|274.3|1301
1744192200000|2025-04-09 09:50:00|274.7|274.2|275.1|274.5|275.1|274.5|274.5|274.2|1565
1744192500000|2025-04-09 09:55:00|275.5|274.6|275.1|274.6|275.5|274.9|275.1|274.6|1906
1744192800000|2025-04-09 10:00:00|275|274.3|273.6|272.8|275|274.3|273.2|272.5|3390
1744193100000|2025-04-09 10:05:00|273.7|273|273.8|273.1|273.8|273.5|273.4|272.9|1635
1744193400000|2025-04-09 10:10:00|273.5|272.8|273.8|272.9|273.8|273|273.5|272.8|469
1744193700000|2025-04-09 10:15:00|273.4|273|273.5|272.7|273.5|273.1|273.4|272.6|300
1744194000000|2025-04-09 10:20:00|273.3|272.8|273.4|272.7|273.6|272.9|272.9|272.3|1636
1744194300000|2025-04-09 10:25:00|273.5|272.8|274.3|273.6|274.4|273.6|273.4|272.7|1634
1744194600000|2025-04-09 10:30:00|274.4|274.3|275.3|274.4|275.4|274.8|274.3|274.2|3333
1744194900000|2025-04-09 10:35:00|275.4|275|274.3|273.7|275.5|275|274|273.2|4665
1744195200000|2025-04-09 10:40:00|274.6|274.2|274.6|273.8|274.8|274.3|274.4|273.8|488
1744195500000|2025-04-09 10:45:00|274.5|273.9|273.8|273.1|274.5|274|273.8|273.1|4359
1744195800000|2025-04-09 10:50:00|273.7|273|273.8|272.9|274.3|273.4|273.1|272.8|2515
1744196100000|2025-04-09 10:55:00|273.3|273.1|273.2|272|275|274.3|272.5|271.7|10016
1744196400000|2025-04-09 11:00:00|273.4|272.1|272.6|272|273.4|272.1|271.3|270.1|16731
1744196700000|2025-04-09 11:05:00|272.5|272.4|273.1|272.3|273.5|272.7|272.5|272|5467
1744197000000|2025-04-09 11:10:00|273.3|272.4|273.9|273|274|273.4|273|272.4|5350
1744197300000|2025-04-09 11:15:00|274.5|273.6|274.2|273.4|275.1|274.3|274|273.4|4443
1744197600000|2025-04-09 11:20:00|274.1|273.6|274|273.4|274.6|273.6|273.6|273.4|1644
1744197900000|2025-04-09 11:25:00|274.1|273.5|275.7|274.7|275.7|274.7|274.1|273.5|2022
1744198200000|2025-04-09 11:30:00|275.6|274.3|273.5|272.8|275.6|274.3|273.5|272.8|3085
1744198500000|2025-04-09 11:35:00|273.2|272.6|273|272.5|273.5|272.8|273|272.5|1374
1744198800000|2025-04-09 11:40:00|272.7|272.4|273.5|273|274.1|273.6|272.6|272.1|9418
1744199100000|2025-04-09 11:45:00|273.8|273.1|275|274.2|275.1|274.5|273.8|273.1|5706
1744199400000|2025-04-09 11:50:00|274.9|273.5|274.2|273.5|274.9|273.5|274.2|273.5|2194
1744199700000|2025-04-09 11:55:00|273.9|273.2|273.9|273.3|273.9|273.5|273.9|273.2|2
1744200000000|2025-04-09 12:00:00|273.8|273.4|272.8|272.1|274.1|273.8|272.6|272.1|9973
1744200300000|2025-04-09 12:05:00|272.7|272.2|272|271.3|272.9|272.2|272|271.2|5380
1744200600000|2025-04-09 12:10:00|272.2|271.4|272.6|272.2|272.6|272.3|272.2|271.4|2787
1744200900000|2025-04-09 12:15:00|272.3|271.9|271|270.6|272.3|271.9|270.9|270.4|6021
1744201200000|2025-04-09 12:20:00|270.9|270.5|268.7|268.1|270.9|270.5|268.7|268|10952
1744201500000|2025-04-09 12:25:00|268.3|268|268.6|268.1|268.7|268.3|268.2|267.8|3493
1744201800000|2025-04-09 12:30:00|268.5|268.4|269|268.4|269.2|268.9|268.5|268|4043
1744202100000|2025-04-09 12:35:00|268.9|268.5|268.5|268.1|270|269.5|268.5|267.8|8744
1744202400000|2025-04-09 12:40:00|268.2|267.7|270|269|270|269|268.2|267.7|3339
1744202700000|2025-04-09 12:45:00|270.2|269.2|270.4|269.7|270.5|270|270.1|269.2|2380
1744203000000|2025-04-09 12:50:00|270.2|269.8|270.8|270.4|271|270.5|270.2|269.8|1062
1744203300000|2025-04-09 12:55:00|271.3|270.7|272.3|271.5|272.3|271.5|270.8|270.7|3120
1744203600000|2025-04-09 13:00:00|272.6|271.6|274.2|273.4|274.2|273.4|272.6|271.6|7583
1744203900000|2025-04-09 13:05:00|274.3|273.8|273.3|272.9|274.3|273.8|273.3|272.9|1661
1744204200000|2025-04-09 13:10:00|273|272.6|272.7|272.3|273|272.6|272.7|272.3|1891
1744204500000|2025-04-09 13:15:00|273.1|272.5|273.1|272.5|273.1|272.6|272.1|271.3|8545
1744204800000|2025-04-09 13:20:00|272.6|272.1|272.4|271.9|272.7|272.1|272.3|271.9|356
1744205100000|2025-04-09 13:25:00|272.8|272|272.6|272.1|272.8|272.4|272.5|271.9|3554
1744205400000|2025-04-09 13:30:00|272.3|272.2|272|271.4|272.6|272.2|271.5|271|8340
1744205700000|2025-04-09 13:35:00|271.7|271.3|273.9|273.3|273.9|273.3|271.5|271.1|7232
1744206000000|2025-04-09 13:40:00|274|273.4|275.7|274.7|275.8|275|273.9|273.4|11601
1744206300000|2025-04-09 13:45:00|275.6|274.8|275.5|274.8|275.6|274.9|274.6|273.8|55687
1744206600000|2025-04-09 13:50:00|275.6|275|276.6|276.1|277.1|276.5|274.7|274.2|11725
1744206900000|2025-04-09 13:55:00|276.7|276.2|276.1|275.2|276.9|276.5|276|274.9|2357
1744207200000|2025-04-09 14:00:00|276.2|275.4|278.3|277.4|278.6|277.7|276.2|275.4|4931
1744207500000|2025-04-09 14:05:00|278.2|277.6|277.5|276.7|278.3|277.8|277.3|276.6|4160
1744207800000|2025-04-09 14:10:00|277.6|276.9|277.6|277.1|278.6|278.1|277.4|276.9|18586
1744208100000|2025-04-09 14:15:00|277.7|277.2|278.6|278|278.6|278|277.5|277.2|67831
1744208400000|2025-04-09 14:20:00|278.8|278.1|279.8|279.1|279.9|279.2|278.6|278.1|8635
1744208700000|2025-04-09 14:25:00|279.5|278.7|278.7|278.1|280|279.6|278.3|277.6|4546
1744209000000|2025-04-09 14:30:00|278.9|278.6|279|278.3|280|279.7|278.7|278|7434
1744209300000|2025-04-09 14:35:00|278.9|277.3|278|277.2|278.9|277.4|278|277.2|2723
1744209600000|2025-04-09 14:40:00|277.8|277.1|277.4|276.7|277.8|277.1|276.7|275.9|3058
1744209900000|2025-04-09 14:45:00|277.5|276.8|277.2|276.5|278.1|277.6|277|276.3|3228
1744210200000|2025-04-09 14:50:00|277.3|275.7|276.6|276|277.3|276|276.2|275.6|778
1744210500000|2025-04-09 14:55:00|276.5|275.8|275.4|274.8|276.6|276.1|275.1|274.5|4828
1744210800000|2025-04-09 15:00:00|275.5|274.9|275.5|275.2|275.8|275.4|275.4|274.8|3818
1744211100000|2025-04-09 15:05:00|275.7|275.3|275.1|274.5|276|275.7|275.1|274.5|4198
1744211400000|2025-04-09 15:10:00|275.3|274.9|275.1|274.9|275.4|275|275.1|274.6|5154
1744211700000|2025-04-09 15:15:00|275|274.6|275.1|274.8|275.4|275.1|274.9|274.6|9207
1744212000000|2025-04-09 15:20:00|275|274.9|274.7|274.5|275.1|274.9|274.6|274.4|6578
1744212300000|2025-04-09 15:25:00|274.6|274.3|272.6|272.3|274.6|274.3|272.1|271.7|54904
1744268400000|2025-04-10 07:00:00|289.9|282.8|286.5|283.4|291.4|286.6|286.5|282.8|77044
1744268700000|2025-04-10 07:05:00|286.4|283.5|285.2|284.2|288|286.6|285|283.3|25842
1744269000000|2025-04-10 07:10:00|287.4|284.4|288|287.1|289.2|287.8|286.7|284.4|11865
1744269300000|2025-04-10 07:15:00|287|287|288.9|287.8|289.2|287.8|287|286.7|14595
1744269600000|2025-04-10 07:20:00|290|287.9|288.3|287.8|290|289.3|288|287.4|5074
1744269900000|2025-04-10 07:25:00|289|288|285.6|284.9|289|288|285.3|284.9|31735
1744270200000|2025-04-10 07:30:00|285.2|284.3|283.3|283.1|285.2|284.3|282.7|281.4|9808
1744270500000|2025-04-10 07:35:00|283.1|282.4|283.3|282.2|283.5|282.7|281.7|280.9|12999
1744270800000|2025-04-10 07:40:00|283.9|282.9|283.2|282.5|285|283.7|282.2|281.1|6988
1744271100000|2025-04-10 07:45:00|283.9|282.9|284.7|284|286.1|285.3|283.9|282.9|6001
1744271400000|2025-04-10 07:50:00|284.6|283.9|283.8|283.4|284.6|283.9|283.2|282.5|6152
1744271700000|2025-04-10 07:55:00|284.9|284|281.7|280.8|284.9|284|281.6|280.6|48995
1744272000000|2025-04-10 08:00:00|282.3|280.9|284.1|283|284.1|283|281.2|280.8|45891
1744272300000|2025-04-10 08:05:00|284.7|283.1|285|284.1|285.9|285|284.7|283.1|3997
1744272600000|2025-04-10 08:10:00|284.9|284.3|284.1|283.7|284.9|284.3|284.1|283.7|5644
1744272900000|2025-04-10 08:15:00|284|283.6|284.8|284|284.8|284.3|284|283.6|3770
1744273200000|2025-04-10 08:20:00|284.7|284.4|283.3|282.7|285.1|284.4|283.3|282.7|4080
1744273500000|2025-04-10 08:25:00|283.1|283|284.2|283.6|284.4|283.6|282.9|282.6|7750
1744273800000|2025-04-10 08:30:00|284.1|282.7|283.6|282.9|284.2|283.2|283.4|282.7|11505
1744274100000|2025-04-10 08:35:00|283|283|283.9|283|283.9|283|283|282.5|3965
1744274400000|2025-04-10 08:40:00|284|283.1|284.4|284|285|284.9|284|283.1|21650
1744274700000|2025-04-10 08:45:00|284.6|284.2|284.9|284.3|285.2|284.3|284.3|283.8|2414
1744275000000|2025-04-10 08:50:00|284.8|283.9|284.5|284|285|284.2|284.4|283.8|5558
1744275300000|2025-04-10 08:55:00|284.2|283.6|284.2|283.6|284.2|283.6|284.2|283.6|4194
1744275600000|2025-04-10 09:00:00|284.8|284.2|284.9|284.2|285.2|284.7|284.2|283.7|30382
1744275900000|2025-04-10 09:05:00|284.8|284.1|284.1|283.6|284.8|284.2|284.1|283.6|13088
1744276200000|2025-04-10 09:10:00|284.2|283.8|284.6|283.8|284.6|284.3|283.9|283.7|3607
1744276500000|2025-04-10 09:15:00|284.2|283.9|284.9|284.4|284.9|284.4|284.2|283.7|6638
1744276800000|2025-04-10 09:20:00|285.5|284.9|287.2|286.3|287.3|286.4|285.5|284.9|4801
1744277100000|2025-04-10 09:25:00|287|286.1|287.4|286.9|287.4|286.9|286.5|286|1150
1744277400000|2025-04-10 09:30:00|287.3|286.5|286.3|285.8|287.3|286.5|286.1|285.7|785
1744277700000|2025-04-10 09:35:00|285.9|285.7|286.8|286.2|286.8|286.2|285.7|285.3|882
1744278000000|2025-04-10 09:40:00|286.7|286.9|287.6|287|287.7|287|286.6|286.8|5648
1744278300000|2025-04-10 09:45:00|287|286.6|287.1|286.4|287.3|286.6|286.5|286.1|8493
1744278600000|2025-04-10 09:50:00|287|286.8|287.5|286.8|287.7|286.8|287|286.8|5450
1744278900000|2025-04-10 09:55:00|287.9|287.3|288.5|287.8|288.6|287.8|287.5|286.9|1788
1744279200000|2025-04-10 10:00:00|288.4|287.9|287.6|287|288.4|287.9|287.2|286.8|15172
1744279500000|2025-04-10 10:05:00|287.7|287.1|288.1|287.4|288.1|287.4|287.7|287.1|27355
1744279800000|2025-04-10 10:10:00|288.2|287.1|287.2|286.6|288.2|287.3|286.9|286.6|5314
1744280100000|2025-04-10 10:15:00|287.1||287.1||287.1||287.1||1108
1744280400000|2025-04-10 10:20:00|286.9|287|287.4|287|287.4|287|286.9|287|5396
1744280700000|2025-04-10 10:25:00|287|286.8|287.4|287|287.7|287.2|286.8|286.6|6832
1744281000000|2025-04-10 10:30:00|287.2|286.9|287.9|287.4|288.7|288.2|287.2|286.7|2948
1744281300000|2025-04-10 10:35:00|287.8|287|288.1|287.5|288.1|287.6|287.3|286.8|623
1744281600000|2025-04-10 10:40:00|288|287.6|287.7|287.4|288|287.6|287.7|287.4|2153
1744281900000|2025-04-10 10:45:00|287.6|287.2|289.1|288.3|289.1|288.4|287.5|287|1055
1744282200000|2025-04-10 10:50:00|289|288.1|288.7|287.9|289|288.2|288.3|287.9|3082
1744282500000|2025-04-10 10:55:00|288.4|288|288.9|288.3|288.9|288.4|288.4|287.9|9176
1744282800000|2025-04-10 11:00:00|288.8|288.4|288.5|287.9|288.8|288.4|288.5|287.9|243
1744283100000|2025-04-10 11:05:00|288.4|288|288.7|288.1|288.7|288.1|288|287.8|5038
1744283400000|2025-04-10 11:10:00|288.6||288.6||288.6||288.6||345
1744283700000|2025-04-10 11:15:00|288.8|288.3|288.6|288.1|288.9|288.6|287.3|287.1|5139
1744284000000|2025-04-10 11:20:00|288.7|288.3|288.3|288|288.7|288.3|288.3|288|5081
1744284300000|2025-04-10 11:25:00|288.4|287.7|287.7|287.2|288.4|287.7|287.7|287.2|1686
1744284600000|2025-04-10 11:30:00|287.6|286.8|287.7|287.3|288|287.6|287.1|286.6|4094
1744284900000|2025-04-10 11:35:00|288|287.6|288|287.6|288|287.6|287.9|287.6|783
1744285200000|2025-04-10 11:40:00|287.9|287.5|287.2|286.7|287.9|287.5|287.2|286.7|2272
1744285500000|2025-04-10 11:45:00|286.9|286.6|287.2|286.8|287.5|286.8|286.9|286.6|1588
1744285800000|2025-04-10 11:50:00|287|286.6|286.6|286|287|286.6|286.3|285.7|5972
1744286100000|2025-04-10 11:55:00|286.8|285.9|287.5|287.1|287.9|287.1|286.7|285.9|3543
1744286400000|2025-04-10 12:00:00|287|286.6|286.7|286.3|287.2|286.7|286.5|286.3|1766
1744286700000|2025-04-10 12:05:00|287.1|286.5|286.9|286.3|287.2|286.6|286.8|286.3|2654
1744287000000|2025-04-10 12:10:00|286.4|285.8|285.6|285.4|286.4|285.8|285.6|285.4|30489
1744287300000|2025-04-10 12:15:00|285.5|285.1|285.2|284.8|285.6|285.1|285.2|284.6|2168
1744287600000|2025-04-10 12:20:00|284.7|284.1|285.2|284.8|285.8|285|284.7|284.1|6873
1744287900000|2025-04-10 12:25:00|285.4|285|285.5|285|285.7|285.4|285.4|284.9|1308
1744288200000|2025-04-10 12:30:00|286.5|285.1|288|287.6|290|288.3|286.5|285.1|14495
1744288500000|2025-04-10 12:35:00|287.9|287.3|287.6|287|288.7|288.1|286.9|286.3|4342
1744288800000|2025-04-10 12:40:00|287.5|286.9|287.1|286.7|287.5|286.9|286.9|286.6|1561
1744289100000|2025-04-10 12:45:00|286.4|286.6|286.2|285.7|286.4|286.6|286.1|285.7|2038
1744289400000|2025-04-10 12:50:00|286|285.2|285.8|285.2|286|285.3|285.1|284.9|4924
1744289700000|2025-04-10 12:55:00|285.7|285.3|285.4|285.3|285.8|285.5|285.4|285.1|2901
1744290000000|2025-04-10 13:00:00|285.5|285.4|285|284.6|286.2|285.9|285|284.6|5905
1744290300000|2025-04-10 13:05:00|284.9|284.4|285.6|285|285.8|285|284.4|284.1|989
1744290600000|2025-04-10 13:10:00|285.5|285.1|286.9|286|286.9|286|285.5|285.1|4054
1744290900000|2025-04-10 13:15:00|286.8|286.1|289.6|288.9|289.8|289.1|286.8|286.1|5584
1744291200000|2025-04-10 13:20:00|289.5|289.4|289.4|289|290|289.7|289.2|288.9|6596
1744291500000|2025-04-10 13:25:00|289.3|288.7|287.3|286.7|289.3|288.7|287.2|286.7|5050
1744291800000|2025-04-10 13:30:00|287.2|286.8|286.4|285.6|287.8|287.1|285|284.5|10148
1744292100000|2025-04-10 13:35:00|285.8|285.5|285.5|285.1|286.1|285.6|285|284.5|5225
1744292400000|2025-04-10 13:40:00|285.2|284.7|286.4|285.8|286.4|285.8|284.8|284.4|4884
1744292700000|2025-04-10 13:45:00|287.2|286.4|287|286.5|287.7|287.3|286.4|286.2|10446
1744293000000|2025-04-10 13:50:00|286.5|286.4|285.6|285|286.9|286.4|285.2|284.8|12515
1744293300000|2025-04-10 13:55:00|285.5|285.3|284.2|283.8|285.6|285.3|284.2|283.8|15225
1744293600000|2025-04-10 14:00:00|284.8|284.2|283.4|282.9|284.9|284.2|283|282.6|9012
1744293900000|2025-04-10 14:05:00|283.6|283.4|284.2|283.7|285.3|284.6|283.5|283|9016
1744294200000|2025-04-10 14:10:00|283.9|283.5|283.9|283.6|284.2|283.9|282.7|282.2|8661
1744294500000|2025-04-10 14:15:00|284|284|284.8|284.2|285.2|284.7|284|283.9|7242
1744294800000|2025-04-10 14:20:00|284.7|284|285.6|285.4|286.3|285.8|284.1|283.6|14678
1744295100000|2025-04-10 14:25:00|285.8|285.5|285.7|285.4|286.4|286.1|285.5|285.2|6084
1744295400000|2025-04-10 14:30:00|286.1|285.7|288.8|288.2|288.9|288.2|286|285.7|7672
1744295700000|2025-04-10 14:35:00|288.7|287.9|288|287.7|288.7|287.9|287.4|287.2|6309
1744296000000|2025-04-10 14:40:00|287.8|287.6|287.4|287|288.1|287.8|287|286.5|15537
1744296300000|2025-04-10 14:45:00|287.3|287.2|286.5|286.1|287.8|287.5|286.5|286.1|3320
1744296600000|2025-04-10 14:50:00|286.7|286.4|285.5|285|286.8|286.4|285.2|284.9|5125
1744296900000|2025-04-10 14:55:00|285.6|285.1|284.6|284.3|286.1|285.7|284.1|283.8|21758
1744297200000|2025-04-10 15:00:00|284.3|283.7|284.6|284.2|284.6|284.3|284.3|283.7|7379
1744297500000|2025-04-10 15:05:00|284.4|284.1|284.1|284|284.8|284.4|283.9|283.6|8250
1744297800000|2025-04-10 15:10:00|284.3|283.6|284.9|284.6|285|284.6|283.7|283.4|8479
1744298100000|2025-04-10 15:15:00|284.7|284.5|284|283.7|284.7|284.6|283.7|283.4|12400
1744298400000|2025-04-10 15:20:00|284.1|283.8|282.5|282.1|284.1|283.8|282.5|282|31272
1744298700000|2025-04-10 15:25:00|282.1|281.8|282.1|281.8|282.8|282.7|281.9|281.5|19160
1744354800000|2025-04-11 07:00:00|289.3|282.8|289.2|287.8|289.8|287.8|287.4|282.8|3426
1744355100000|2025-04-11 07:05:00|288.7|287.9|292.2|290.8|292.2|290.8|288.7|287.9|8017
1744355400000|2025-04-11 07:10:00|291.5|290|289.1|288.8|291.5|290.1|289.1|288.7|5662
1744355700000|2025-04-11 07:15:00|289.4|288.9|290.7|289.8|291.1|290.3|289.1|288.9|30097
1744356000000|2025-04-11 07:20:00|290.3|289.3|292.1|291|292.4|291.1|290.2|289.3|3809
1744356300000|2025-04-11 07:25:00|292.6|291.7|291.4|290.5|293.4|292.1|291.4|290.4|3402
1744356600000|2025-04-11 07:30:00|291.3|290.3|292.9|292|292.9|292|290.8|290.3|10907
1744356900000|2025-04-11 07:35:00|292.7|292.1|292.8|291.9|293|292.1|291.9|291.4|4976
1744357200000|2025-04-11 07:40:00|292.7|292.4|293.2|292.4|293.3|292.4|292.7|292.4|17478
1744357500000|2025-04-11 07:45:00|292.6|291.9|290.7|289.7|292.6|291.9|290.7|289.7|2497
1744357800000|2025-04-11 07:50:00|290.6|289.5|290.6|289.5|290.6|289.5|290.6|289.5|1472
1744358100000|2025-04-11 07:55:00|290.5|288.5|289.4|288.3|290.5|289.4|289.4|288.1|4792
1744358400000|2025-04-11 08:00:00|289.3|288.2|288.8|287.9|289.3|288.2|288.4|287.3|2209
1744358700000|2025-04-11 08:05:00|288.2|288|288.2|287.4|289.3|288.7|288.2|287.2|9492
1744359000000|2025-04-11 08:10:00|288.1|287.3|286.1|285.3|288.1|287.3|285.2|284.5|9911
1744359300000|2025-04-11 08:15:00|285.8|285.5|285.7|284.8|286.1|285.5|285.7|284.8|604
1744359600000|2025-04-11 08:20:00|285.2|284.7|286.4|285.8|286.9|286.3|285.2|284.7|3278
1744359900000|2025-04-11 08:25:00|287|285.6|286.2|285.6|287.1|286.5|286.2|285.4|4365
1744360200000|2025-04-11 08:30:00|286.8|285.7|286.8|286.2|286.8|286.3|286.8|285.7|8266
1744360500000|2025-04-11 08:35:00|286.7|285.8|286.5|286.1|286.7|286.1|285.3|285.2|5672
1744360800000|2025-04-11 08:40:00|286.1|285.5|286.4|285.5|286.4|285.6|285.8|285.4|2062
1744361100000|2025-04-11 08:45:00|286.3|285|287|286.3|287|286.3|285.7|285|1943
1744361400000|2025-04-11 08:50:00|286.9|286.4|286.5|285.6|287.4|286.7|286|285.6|5179
1744361700000|2025-04-11 08:55:00|286.4|285.7|285.4|284.6|286.4|285.7|285.4|284.5|8553
1744362000000|2025-04-11 09:00:00|285.3|284.7|285.7|285.2|285.7|285.2|285.1|284.7|2666
1744362300000|2025-04-11 09:05:00|285|284.6|284|283.6|285.1|284.6|284|283.6|3711
1744362600000|2025-04-11 09:10:00|284.6|283.9|283.9|283.5|284.8|284|283.9|283.5|3156
1744362900000|2025-04-11 09:15:00|283.7|283.6|283|282.4|283.7|283.6|282.2|281.8|10713
1744363200000|2025-04-11 09:20:00|283.1|282.9|283.6|282.9|284|283.3|283.1|282.8|1980
1744363500000|2025-04-11 09:25:00|283.5|283|283.5|282.7|283.5|283|283|282.4|10935
1744363800000|2025-04-11 09:30:00|283.4|283.3|283.9|283.3|284|283.3|283.4|283.3|2300
1744364100000|2025-04-11 09:35:00|284|283.4|284.4|284.1|284.5|284.1|284|283.4|4652
1744364400000|2025-04-11 09:40:00|284.3|284|285.1|284.7|285.3|284.7|284.2|283.9|6711
1744364700000|2025-04-11 09:45:00|285.4|284.9|285.8|285.4|285.9|285.5|285.4|284.9|1323
1744365000000|2025-04-11 09:50:00|285.7|285.3|286.2|285.5|286.2|285.6|285|284.7|5102
1744365300000|2025-04-11 09:55:00|285.9|285.3|288.6|288.2|288.6|288.2|285.8|285.2|7105
1744365600000|2025-04-11 10:00:00|288.5|288.3|289|288.6|289.4|289.1|288.4|288|8409
1744365900000|2025-04-11 10:05:00|289.2|288.7|289.4|288.9|289.4|289.1|289.2|288.7|1227
1744366200000|2025-04-11 10:10:00|289|288.7|289.1|288.7|290|289.4|288.8|288.6|4422
1744366500000|2025-04-11 10:15:00|289|288.6|288.6|288.1|289|288.6|288.3|288|2430
1744366800000|2025-04-11 10:20:00|288.7|288|288.2|287.8|288.7|288.1|288.1|287.8|6928
1744367100000|2025-04-11 10:25:00|288.3|287.9|289|288.4|289.2|288.5|288.3|287.9|3422
1744367400000|2025-04-11 10:30:00|288.7|288.3|289|288.5|289|288.8|288.4|288.2|4203
1744367700000|2025-04-11 10:35:00|289.2|288.6|289.6|289.3|289.6|289.3|288.4|288|6467
1744368000000|2025-04-11 10:40:00|289.9|289|290.5|289.8|290.5|289.8|289.6|289|621
1744368300000|2025-04-11 10:45:00||289.9||289.8||289.9||289.8|694
1744368600000|2025-04-11 10:50:00|290.4|289.7|289.7|289.2|290.4|289.8|289.3|289|5020
1744368900000|2025-04-11 10:55:00|289.8|289.3|290.1|289.3|290.1|289.5|289.7|289.2|2589
1744369200000|2025-04-11 11:00:00|289.5|289.5|288.9|288.5|289.5|289.5|288.9|288.5|5216
1744369500000|2025-04-11 11:05:00|289.5|289.1|290.1|289.6|290.1|289.6|289.5|289.1|10047
1744369800000|2025-04-11 11:10:00|290.3|289.7|290|289.7|290.8|290.3|290|289.7|2114
1744370100000|2025-04-11 11:15:00|289.9|289.5|289.1|288.8|289.9|289.5|289.1|288.7|2386
1744370400000|2025-04-11 11:20:00|289|288.7|288.3|288.1|289|288.7|288.3|288.1|3791
1744370700000|2025-04-11 11:25:00|288.1|287.9|288.1|287.6|288.6|288|287.9|287.6|1898
1744371000000|2025-04-11 11:30:00|287.8|287.5|287.8|287.4|287.9|287.5|287.6|287.1|1127
1744371300000|2025-04-11 11:35:00|287.6|287.3|287.5|287.1|287.7|287.4|287.3|287.1|3020
1744371600000|2025-04-11 11:40:00|287.4|287|287.6|287.3|288|287.6|287.2|287|3004
1744371900000|2025-04-11 11:45:00|287.5|287.1|287|286.6|288|287.5|287|286.6|1401
1744372200000|2025-04-11 11:50:00|286.9|286|287|286.6|287.2|286.7|286.3|286|4498
1744372500000|2025-04-11 11:55:00|287.2|286.9|288|287.4|288.2|287.7|287.2|286.9|2177
1744372800000|2025-04-11 12:00:00|288.1|287.5|288.1|287.4|288.1|287.6|287.8|287.3|1862
1744373100000|2025-04-11 12:05:00|287.8|287.5|288.5|287.9|288.5|288|287.8|287.4|812
1744373400000|2025-04-11 12:10:00|288.4|288|288.5|288.1|288.7|288.2|288.1|287.8|4975
1744373700000|2025-04-11 12:15:00|288.7|288.4|289|288.6|289|288.6|288.7|288.4|2022
1744374000000|2025-04-11 12:20:00|289.6|288.7|288.7|288.3|289.6|289|288.5|288.3|5206
1744374300000|2025-04-11 12:25:00|289.2|288.6|289.2|288.8|289.2|288.8|289.2|288.6|1005
1744374600000|2025-04-11 12:30:00|289.6|289|290.3|289.6|290.3|289.6|289.6|289|3717
1744374900000|2025-04-11 12:35:00|289.6|289.7|290.6|290.3|291.1|290.5|289.6|289.3|8051
1744375200000|2025-04-11 12:40:00|290.3|290.1|291|290.5|291.1|290.6|290.2|290|4516
1744375500000|2025-04-11 12:45:00|290.8|290.3|291.1|290.7|291.1|290.7|290.2|289.6|3448
1744375800000|2025-04-11 12:50:00|290.9|290.6|291|290.8|291|290.8|290.6|290.3|8982
1744376100000|2025-04-11 12:55:00|291.4|291|290.8|290.4|291.4|291|290.3|290.1|7269
1744376400000|2025-04-11 13:00:00|291.4|290.8|290.5|290.1|291.4|291|290.3|290|5116
1744376700000|2025-04-11 13:05:00|290.4|290.2|289.5|289.2|290.4|290.2|289.2|289.1|5822
1744377000000|2025-04-11 13:10:00|289.7|289.3|288.6|287.9|289.7|289.3|288.4|287.8|7749
1744377300000|2025-04-11 13:15:00|288.2|288.2|288.2|287.8|288.2|288.2|287.9|287.6|1531
1744377600000|2025-04-11 13:20:00|288.4|288.1|288|287.5|288.4|288.1|287.8|287.3|2414
1744377900000|2025-04-11 13:25:00|288.2|287.7|288.3|287.9|288.5|288|287.9|287.5|4405
1744378200000|2025-04-11 13:30:00|288.5|288|288.6|288.3|289.1|288.8|288.2|288|6840
1744378500000|2025-04-11 13:35:00|288.5|288.4|289.4|289.2|289.7|289.4|288.4|288.4|10894
1744378800000|2025-04-11 13:40:00|289.7|288.9|289.2|288.6|289.7|288.9|287.5|287.1|5937
1744379100000|2025-04-11 13:45:00|289.1|288.9|289.4|289.1|290|289.7|289|288.9|8393
1744379400000|2025-04-11 13:50:00|289.3|289|289|288.5|289.5|289|287.9|287.5|8135
1744379700000|2025-04-11 13:55:00|288.9|288.6|288|287.4|289.2|288.6|288|287.4|6628
1744380000000|2025-04-11 14:00:00|287.8|287.2|287.8|287.3|288.5|287.7|287.3|286.6|7126
1744380300000|2025-04-11 14:05:00|287.7|287.2|289|288.5|289|288.5|287.4|287.1|4323
1744380600000|2025-04-11 14:10:00|288.9|288.4|287.4|287.1|288.9|288.4|287.1|286.4|5202
1744380900000|2025-04-11 14:15:00|287.5|287|286.6|286.1|287.9|287.4|286.3|286|4233
1744381200000|2025-04-11 14:20:00|286.5|286.2|285.5|284.9|286.6|286.2|284.9|284.5|8436
1744381500000|2025-04-11 14:25:00|285.7|285|285.9|285.4|285.9|285.4|285.4|285|3619
1744381800000|2025-04-11 14:30:00|285.8|285.3|287.8|286.9|287.8|286.9|285.8|285.3|2724
1744382100000|2025-04-11 14:35:00|288.4|287|288.8|288.3|288.9|288.3|288.2|287|7255
1744382400000|2025-04-11 14:40:00|288.2|288|289.4|288.9|289.4|288.9|287.9|287.8|12683
1744382700000|2025-04-11 14:45:00|289.7|289.2|289.9|289.7|289.9|289.7|289.3|289.1|8744
1744383000000|2025-04-11 14:50:00|289.8|289.6|290.1|289.6|290.2|289.6|289.4|289.1|12263
1744383300000|2025-04-11 14:55:00|289.7|289.5|290|289.7|290.2|289.8|289.4|289.1|12062
1744383600000|2025-04-11 15:00:00|289.9|289.5|289.3|289|292.4|292|289|288.6|19029
1744383900000|2025-04-11 15:05:00|289.1|288.9|289.1|288.6|289.5|289.3|289|288.6|10945
1744384200000|2025-04-11 15:10:00|288.9|288.7|289.5|289.2|289.8|289.3|288.6|288.4|64656
1744384500000|2025-04-11 15:15:00|289.2|289|289.4|288.9|289.7|289.3|288.9|288.6|13353
1744384800000|2025-04-11 15:20:00|289.3|288.7|288.9|288.7|289.3|288.9|288.9|288.4|15302
1744385100000|2025-04-11 15:25:00|288.8|288.4|288.5|287.6|288.9|288.7|287.7|287.4|24854
1744614000000|2025-04-14 07:00:00|294.5|289.1|296.3|294.3|299.1|296.4|293.8|289.1|5816
1744614300000|2025-04-14 07:05:00|295|294.5|294.6|293.5|295.9|294.8|294.6|293.4|15544
1744614600000|2025-04-14 07:10:00|294.5|292.8|293|291.5|294.5|293.4|293|291.5|7137
1744614900000|2025-04-14 07:15:00|292.9|291.6|293|292.2|293|292.2|292.9|291.5|24
1744615200000|2025-04-14 07:20:00|293.2|292.3|293.7|292.8|293.8|292.8|293.2|291.9|2726
1744615500000|2025-04-14 07:25:00|293.8|293.2|294.3|293.8|294.5|294|293.7|292.6|8956
1744615800000|2025-04-14 07:30:00|294.8|294.4|293.7|293.1|294.9|294.4|293.4|293.1|3945
1744616100000|2025-04-14 07:35:00|293.9|293.2|295|294.4|295|294.4|293.8|293.2|9239
1744616400000|2025-04-14 07:40:00|294.6|294.5|294.4|293.8|294.7|294.5|294.2|293.6|7010
1744616700000|2025-04-14 07:45:00|294.5|293.5|294|293.3|294.5|293.6|293.6|293.2|2100
1744617000000|2025-04-14 07:50:00|294.4|293.4|294.4|293.7|294.4|293.7|294.4|293.4|179
1744617300000|2025-04-14 07:55:00|294|293.4|294.2|293.6|294.3|293.7|294|293.4|451
1744617600000|2025-04-14 08:00:00|294.3|293.7|295.5|295.2|295.5|295.2|294.2|293.7|2221
1744617900000|2025-04-14 08:05:00|295.2|295|294.8|294.6|295.5|295|294.8|294.6|7093
1744618200000|2025-04-14 08:10:00|294.6|294.5|294.4|294.2|295.1|294.5|294.4|294.2|5306
1744618500000|2025-04-14 08:15:00|295|294.3|294.9|294.5|295.2|294.9|294.8|294.3|19522
1744618800000|2025-04-14 08:20:00|294.7|294.6|296.8|296.1|296.8|296.1|294.7|294.5|12832
1744619100000|2025-04-14 08:25:00|296.9|296.2|299|298.6|299|298.6|296.3|296.1|99870
1744619400000|2025-04-14 08:30:00|298.9|298.5|298.8|298.4|299.9|299.3|298|297.9|172312
1744619700000|2025-04-14 08:35:00|298.3|298|299.8|299.4|299.9|299.5|298.1|298|80303
1744620000000|2025-04-14 08:40:00|299.4|299|299.3|298.7|299.4|299|298.4|298.1|8919
1744620300000|2025-04-14 08:45:00|298.7|298.4|299.6|299.1|299.8|299.1|298.1|297.5|10772
1744620600000|2025-04-14 08:50:00|299.5|299.4|299|298.8|299.9|299.5|298.9|298.6|8329
1744620900000|2025-04-14 08:55:00|299.1|298.6|299|298.6|299.2|298.7|298.2|298.1|5213
1744621200000|2025-04-14 09:00:00|299.1|298.7|299.1|298.8|299.3|299.1|298.9|298.6|4695
1744621500000|2025-04-14 09:05:00|299.4|299|299.3|298.9|299.7|299.3|299.1|298.8|1401
1744621800000|2025-04-14 09:10:00|299.7|299|299.7|299.3|299.7|299.3|299.7|298.9|5875
1744622100000|2025-04-14 09:15:00|299.5|299.4|299|298.4|299.6|299.4|298.8|298.4|3536
1744622400000|2025-04-14 09:20:00|298.9|298.3|297.8|297.3|298.9|298.3|297.8|297.2|5016
1744622700000|2025-04-14 09:25:00|297.5|297|297.8|297.3|297.8|297.6|297.5|296.9|1275
1744623000000|2025-04-14 09:30:00||297.4||297.4||297.4||297.4|1774
1744623300000|2025-04-14 09:35:00|297.7|297.5|297.2|297.1|297.7|297.5|297.2|296.9|2034
1744623600000|2025-04-14 09:40:00|297.5|297.2|297.5|297.1|297.5|297.2|297.4|297.1|1270
1744623900000|2025-04-14 09:45:00|297.3|296.9|297.3|296.9|297.3|296.9|297|296.8|505
1744624200000|2025-04-14 09:50:00|297.5|297|297.5|297.3|297.7|297.3|297.2|297|3358
1744624500000|2025-04-14 09:55:00|297.4|297.2|297.4|297.3|297.4|297.3|297.2|297.1|529
1744624800000|2025-04-14 10:00:00|297.5|297.1|297.1|296.9|297.5|297.1|296.9|296.7|3426
1744625100000|2025-04-14 10:05:00|296.9|297|296.9|296.5|296.9|297|296.9|296.5|1956
1744625400000|2025-04-14 10:10:00|297.3|296.6|297.1|296.8|297.4|297.2|297|296.6|1998
1744625700000|2025-04-14 10:15:00|296.8|296.6|297.2|297|297.5|297.1|296.7|296.4|2077
1744626000000|2025-04-14 10:20:00|297.1|296.9|297.4|297.1|297.4|297.1|297.1|296.9|1747
1744626300000|2025-04-14 10:25:00|297|296.6|297.1|296.8|297.1|296.8|297|296.6|1284
1744626600000|2025-04-14 10:30:00|297.4|297|297.7|297.4|297.8|297.4|297.3|296.9|9091
1744626900000|2025-04-14 10:35:00|297.8|297.5|297.8|297.4|298.2|297.8|297.8|297.4|3894
1744627200000|2025-04-14 10:40:00|297.6|297.2|297.5|297.3|297.6|297.3|297.5|297.2|1739
1744627500000|2025-04-14 10:45:00|297.7|297.4|297.8|297.5|297.8|297.5|297.7|297.3|1153
1744627800000|2025-04-14 10:50:00|297.7|297.4|297.5|297.4|297.7|297.4|297.5|297.3|1645
1744628100000|2025-04-14 10:55:00|297.7|297.3|297.6|297.5|297.8|297.6|297.6|297.3|2683
1744628400000|2025-04-14 11:00:00|297.5|297.3|297.9|297.6|298|297.8|297.5|297.3|3831
1744628700000|2025-04-14 11:05:00|297.8|297.5|297.9|297.5|298.1|298|297.8|297.5|14294
1744629000000|2025-04-14 11:10:00|297.8|297.3|297.9|297.7|297.9|297.7|297.6|297.3|2854
1744629300000|2025-04-14 11:15:00|297.8|297.6|297.9|297.7|298|297.8|297.8|297.6|1625
1744629600000|2025-04-14 11:20:00|298|297.6|297.9|297.7|298.1|297.9|297.8|297.6|6061
1744629900000|2025-04-14 11:25:00|298|297.8|298.2|298|298.2|298.1|298|297.8|1918
1744630200000|2025-04-14 11:30:00|298|298.1|297.8|297.6|298|298.1|297.8|297.6|1843
1744630500000|2025-04-14 11:35:00||297.5||297.7||297.7||297.5|709
1744630800000|2025-04-14 11:40:00|297.9|297.8|298.2|298|298.3|298|297.9|297.8|51
1744631100000|2025-04-14 11:45:00|298.1|298.1|298.4|298.2|298.4|298.2|298.1|298|1189
1744631400000|2025-04-14 11:50:00|298.3|298|298.3|298|298.3|298|298.3|298|459
1744631700000|2025-04-14 11:55:00|297.7|297.5|297.8|297.5|297.8|297.5|297.6|297.4|898
1744632000000|2025-04-14 12:00:00|297.4|297.2|297.8|297.5|297.8|297.5|297.1|296.8|2732
1744632300000|2025-04-14 12:05:00|297.7|297.6|297.9|297.7|297.9|297.7|297.7|297.5|2171
1744632600000|2025-04-14 12:10:00|298|297.8|297.6|297.2|298|297.8|297.5|297.2|2902
1744632900000|2025-04-14 12:15:00|297.8|297.3|298|297.8|298|297.8|297.8|297.3|959
1744633200000|2025-04-14 12:20:00|297.9|297.5|297.9|297.5|297.9|297.5|297.9|297.5|1540
1744633500000|2025-04-14 12:25:00|297.8|297.6|297.9|297.7|297.9|297.7|297.8|297.6|8141
1744633800000|2025-04-14 12:30:00|298|297.9|298.1|297.9|298.1|297.9|298|297.9|5497
1744634100000|2025-04-14 12:35:00|298.3|298.1|300.1|299.8|300.9|300.6|298.3|298.1|8561
1744634400000|2025-04-14 12:40:00|299.8|299.4|299.8|299.5|300.3|299.8|299.7|299.4|7465
1744634700000|2025-04-14 12:45:00|299.9|299.8|300.2|299.9|300.3|299.9|299.8|299.6|2418
1744635000000|2025-04-14 12:50:00|300.4|300.1|300.9|300.6|300.9|300.6|300.4|300|5035
1744635300000|2025-04-14 12:55:00|300.8|300.5|300.7|300.4|301|300.5|300.1|299.9|17949
1744635600000|2025-04-14 13:00:00|300.6|300.1|300|299.8|300.6|300.2|299.8|299.7|10814
1744635900000|2025-04-14 13:05:00|299.9|300|300.3|299.9|300.4|300.2|299.9|299.8|4601
1744636200000|2025-04-14 13:10:00|300.2|299.8|300.7|300.3|300.7|300.3|299.8|299.6|6506
1744636500000|2025-04-14 13:15:00|300.8|300.4|301.1|300.8|301.1|300.9|300.8|300.4|19652
1744636800000|2025-04-14 13:20:00|300.4|300|299.9|299.6|300.5|300.2|299.6|299.3|7603
1744637100000|2025-04-14 13:25:00|300.3|299.9|300.8|300.3|301.3|300.8|300.3|299.9|3398
1744637400000|2025-04-14 13:30:00|300.4|300.1|299.8|299.4|300.6|300.5|299.1|298.6|5144
1744637700000|2025-04-14 13:35:00|300|299.3|299.2|298.9|300.2|299.7|299|298.6|6559
1744638000000|2025-04-14 13:40:00|299|298.8|298.4|298|299|298.8|298.4|298|9071
1744638300000|2025-04-14 13:45:00|298.5|298.1|297.8|297.4|298.6|298.3|297.4|296.7|4343
1744638600000|2025-04-14 13:50:00|297.7|297.3|297.7|297.5|297.7|297.5|297.4|297|1351
1744638900000|2025-04-14 13:55:00|297.6|297.4|297.7|297.5|297.8|297.6|297.6|297.4|5093
1744639200000|2025-04-14 14:00:00|297.8|297.2|297.9|297.3|297.9|297.3|296.8|296.4|9277
1744639500000|2025-04-14 14:05:00|298.1|297.4|297.3|297.1|298.3|297.8|297.2|297.1|24275
1744639800000|2025-04-14 14:10:00|297.6|297.3|298.1|297.8|298.1|297.9|297.4|297.1|12407
1744640100000|2025-04-14 14:15:00|298|297.9|298.2|297.8|298.7|298.4|298|297.8|5700
1744640400000|2025-04-14 14:20:00|298.4|297.9|298.6|298.2|298.8|298.4|298.4|297.9|3333
1744640700000|2025-04-14 14:25:00|298.5|298.4|299.7|299.5|299.8|299.5|298.5|298.3|8124
1744641000000|2025-04-14 14:30:00|299.4|299.3|299.3|298.9|299.4|299.3|298.6|298.3|17627
1744641300000|2025-04-14 14:35:00|299.2|299.2|299.9|299.8|300.6|300.3|299.2|299.2|40141
1744641600000|2025-04-14 14:40:00|300|299.7|301.3|301.1|302.2|301.7|299.8|299.7|18415
1744641900000|2025-04-14 14:45:00|301.1|300.8|301.9|301.7|301.9|301.7|301.1|300.8|8214
1744642200000|2025-04-14 14:50:00|301.8|301.6|302.2|302|302.8|302.6|301.4|301.3|20776
1744642500000|2025-04-14 14:55:00|302|301.8|301.6|301.3|302|301.8|301.4|301.3|12019
1744642800000|2025-04-14 15:00:00|301.4|301|301.6|301.1|301.6|301.3|301.1|300.9|12000
1744643100000|2025-04-14 15:05:00|301.7|301.2|301.5|301.3|302|301.6|301.3|301.2|18448
1744643400000|2025-04-14 15:10:00|301.6|301.4|302.3|301.9|302.3|301.9|301.5|301.3|6461
1744643700000|2025-04-14 15:15:00|302.2|301.8|302.6|302.1|302.7|302.4|302|301.8|40375
1744644000000|2025-04-14 15:20:00|302.4|302.2|301.8|301.6|303.1|302.8|301.7|301.6|19350
1744644300000|2025-04-14 15:25:00|301.6|301.3|301.2|299.7|301.8|301.6|300.9|299.7|15159
1744700400000|2025-04-15 07:00:00|304.1|300.6|305.2|303.9|308.5|307.8|304.1|300.6|15807
1744700700000|2025-04-15 07:05:00|305.7|303.8|311.7|310.5|311.9|310.5|305.7|303.8|17316
1744701000000|2025-04-15 07:10:00|311.4|310.1|314.9|314.1|314.9|314.1|310|308.9|48287
1744701300000|2025-04-15 07:15:00|314.3|313.4|316.2|315.3|317.1|315.4|313.3|312.1|15300
1744701600000|2025-04-15 07:20:00|316.4|315.4|315.7|314.8|316.4|315.7|315.6|314.7|6968
1744701900000|2025-04-15 07:25:00|315.8|315|314|313.1|316.4|315.2|313.9|313.1|27315
1744702200000|2025-04-15 07:30:00|313.9|313|315.4|315|316.4|315.5|313.6|312.9|22134
1744702500000|2025-04-15 07:35:00|316.5|315.7|316|315.2|317.7|316.9|316|315.2|24641
1744702800000|2025-04-15 07:40:00|316.6|315.7|316.5|315.8|317|316.1|315.4|315.2|9476
1744703100000|2025-04-15 07:45:00|316.4|315.9|317|316.4|317.6|316.8|316|315.5|10003
1744703400000|2025-04-15 07:50:00|316.4|316.5|314.7|314.2|316.4|316.6|314.4|313.8|4291
1744703700000|2025-04-15 07:55:00|314.5|314|314.8|314.6|314.8|314.6|314|313.6|14023
1744704000000|2025-04-15 08:00:00|314.9|314.7|313.7|313.2|315.3|315.1|313.7|313.1|15241
1744704300000|2025-04-15 08:05:00|313.6|313.1|314.2|313.7|314.5|314.4|313.6|313.1|3543
1744704600000|2025-04-15 08:10:00|314.1|313.6|314.6|314.3|315|314.8|313.8|313.4|115907
1744704900000|2025-04-15 08:15:00|315|314.2|314.9|314.4|315.1|314.8|314.5|313.9|5857
1744705200000|2025-04-15 08:20:00|315.4|314.5|315.6|315.3|315.9|315.6|315.4|314.4|5630
1744705500000|2025-04-15 08:25:00|315.5|315.2|315.7|315.2|315.8|315.2|314.9|314.4|5322
1744705800000|2025-04-15 08:30:00|315.6|315.4|317.1|316.7|317.1|316.9|315.4|315.2|32658
1744706100000|2025-04-15 08:35:00|317|316.8|316.9|316.3|317.6|317.3|316.5|316.3|25765
1744706400000|2025-04-15 08:40:00|317.4|316.4|318.7|318.3|319.1|318.7|317.4|316.4|18608
1744706700000|2025-04-15 08:45:00|318.4|318.2|318.7|318.1|319.6|319.2|318.3|317.8|36403
1744707000000|2025-04-15 08:50:00|318.4|318|317.9|317.5|318.4|318.1|317.6|317.2|12223
1744707300000|2025-04-15 08:55:00|317.7|317.8|318|317.7|318.7|318.1|317.7|317.7|9726
1744707600000|2025-04-15 09:00:00|317.7|317|316.7|316.1|317.7|317|316.5|316.1|11076
1744707900000|2025-04-15 09:05:00|316.5|315.9|315.1|314.9|316.5|315.9|314.6|314.3|24624
1744708200000|2025-04-15 09:10:00|315|314.8|314.3|314|315|314.8|313.9|313.7|9213
1744708500000|2025-04-15 09:15:00|314.6|314.3|314.7|314.5|314.7|314.5|314.5|314.3|4135
1744708800000|2025-04-15 09:20:00|314.8|314.6|315|314.7|315.3|315.2|314.7|314.6|4582
1744709100000|2025-04-15 09:25:00|315.2|314.9|314.9|314.6|315.3|315|314.8|314.6|10293
1744709400000|2025-04-15 09:30:00|314.8|314.3|314.8|314.5|315.1|314.9|314.6|314.3|19537
1744709700000|2025-04-15 09:35:00|314.7|314.6|314.8|314.7|314.8|314.7|314.4|314.3|4975
1744710000000|2025-04-15 09:40:00|314.9|314.8|315.4|315.2|315.4|315.2|314.9|314.6|6934
1744710300000|2025-04-15 09:45:00|314.9|314.7|314.6|314.3|315|314.7|314.5|314.3|954
1744710600000|2025-04-15 09:50:00|314.7|314.4|315.3|315|315.3|315|314.7|314.3|11351
1744710900000|2025-04-15 09:55:00|315|314.8|315.1|314.9|315.2|315|314.9|314.8|13175
1744711200000|2025-04-15 10:00:00|315.3|315|315.2|314.9|315.6|315.4|315|314.8|2894
1744711500000|2025-04-15 10:05:00|315|315.1|315|314.9|315.6|315.4|315|314.9|8446
1744711800000|2025-04-15 10:10:00|315.1|315|314.7|314.4|315.3|315|314.5|314.3|9945
1744712100000|2025-04-15 10:15:00|314.5|314.6|314.9|314.7|314.9|314.7|314.5|314.6|5744
1744712400000|2025-04-15 10:20:00|314.8|314.8|315.3|315|315.3|315.1|314.6|314.5|5260
1744712700000|2025-04-15 10:25:00|315.1|314.9|315|314.7|315.1|314.9|314.8|314.6|14508
1744713000000|2025-04-15 10:30:00|314.8|314.6|313.9|313.5|314.8|314.6|313.9|313.5|4192
1744713300000|2025-04-15 10:35:00|314|313.7|313.6|313.4|314|313.8|313.6|313.4|1030
1744713600000|2025-04-15 10:40:00|313.8|313.5|313.7|313.6|314|313.8|313.7|313.5|7010
1744713900000|2025-04-15 10:45:00|314.3|313.5|314.2|313.9|314.3|314|314|313.5|7153
1744714200000|2025-04-15 10:50:00|314.1|313.8|314.3|313.9|314.3|314|314|313.8|1590
1744714500000|2025-04-15 10:55:00|314.2|313.8|313.7|313.5|314.2|313.8|313.7|313.5|10443
1744714800000|2025-04-15 11:00:00|313.9|313.7|315.6|315|315.6|315|313.9|313.7|2435
1744715100000|2025-04-15 11:05:00|315.5|314.9|315.3|314.9|315.5|315|314.7|314.4|4154
1744715400000|2025-04-15 11:10:00||315||315||315||315|0
1744715700000|2025-04-15 11:15:00|315.5|315.3|315.6|315.4|315.6|315.4|315.3|315.2|1070
1744716000000|2025-04-15 11:20:00|315.5|315.3|314.2|314|315.5|315.3|314.2|314|5521
1744716300000|2025-04-15 11:25:00|314.4|314.1|314.9|314.7|314.9|314.7|314.4|314.1|1975
1744716600000|2025-04-15 11:30:00|314.8|314.6|313.9|313.6|314.8|314.6|313.9|313.6|13861
1744716900000|2025-04-15 11:35:00|313.8|313.5|314|313.7|314|313.8|313.7|313.4|1878
1744717200000|2025-04-15 11:40:00|314.1|314|314.2|313.7|314.3|314|313.9|313.7|11766
1744717500000|2025-04-15 11:45:00|314|313.6|313.9|313.6|314|313.6|313.8|313.6|3026
1744717800000|2025-04-15 11:50:00|313.7|313.4|314.4|314.1|314.4|314.1|313.6|313.2|3344
1744718100000|2025-04-15 11:55:00|314.2|314|314.4|314.2|314.4|314.2|314.2|314|3560
1744718400000|2025-04-15 12:00:00|314.6|314.3|314.6|314.3|314.6|314.4|314.6|314.2|1808
1744718700000|2025-04-15 12:05:00|314.7|314.4|314.2|313.9|314.9|314.6|314.1|313.6|6008
1744719000000|2025-04-15 12:10:00|314|313.8|314.1|313.8|314.1|313.9|313.9|313.8|1684
1744719300000|2025-04-15 12:15:00|314.2|313.9|314.2|313.9|314.2|313.9|314.2|313.9|2430
1744719600000|2025-04-15 12:20:00|314.1|313.5|313.5|313.1|314.1|313.5|313.5|313.1|5332
1744719900000|2025-04-15 12:25:00|||||||||685
1744720200000|2025-04-15 12:30:00|313.1|312.8|314.5|314.1|314.7|314.5|312.4|311.7|20679
1744720500000|2025-04-15 12:35:00|314.4|314.2|314.4|313.9|314.5|314.3|314|313.7|3065
1744720800000|2025-04-15 12:40:00|314.3|313.7|314.3|314|314.3|314|313.9|313.7|12438
1744721100000|2025-04-15 12:45:00|314.4|314.1|314.6|314.3|314.6|314.3|314.3|314.1|9893
1744721400000|2025-04-15 12:50:00|314.8|314.5|314.6|314.1|315.1|315|314.5|314|5427
1744721700000|2025-04-15 12:55:00|314.8|314.4|314.5|314.2|314.8|314.5|314.3|314.2|1678
1744722000000|2025-04-15 13:00:00|314.3|314.3|314.4|314.1|314.5|314.3|314.3|314.1|3275
1744722300000|2025-04-15 13:05:00|314.3|314|314.2|313.9|314.3|314|313.9|313.7|2464
1744722600000|2025-04-15 13:10:00|314.1|313.3|314.1|313.8|314.1|313.8|313.7|313.1|8142
1744722900000|2025-04-15 13:15:00|314|313.7|314.2|313.9|314.2|313.9|313.8|313.6|4094
1744723200000|2025-04-15 13:20:00|314|313.8|314.2|314|314.2|314|314|313.8|1159
1744723500000|2025-04-15 13:25:00|314.1|313.9|313.5|313.4|314.1|313.9|313.5|313.4|5049
1744723800000|2025-04-15 13:30:00|313.8|313.6|313.6|313.2|313.9|313.7|313.4|313.2|6026
1744724100000|2025-04-15 13:35:00|313.5|313.3|313.4|313|313.6|313.3|313.2|312.9|1685
1744724400000|2025-04-15 13:40:00|313.7|313.4|313.3|313|313.7|313.5|313.3|313|5207
1744724700000|2025-04-15 13:45:00|313.2|313.1|313.3|313|313.5|313.2|313.2|313|8650
1744725000000|2025-04-15 13:50:00|313.2|312.9|313.4|313|314|313.9|313|312.9|5776
1744725300000|2025-04-15 13:55:00|313.6|313.4|314.3|314|314.3|314.1|313.6|313.3|5535
1744725600000|2025-04-15 14:00:00|314.4|314.2|313.8|313.7|314.9|314.5|313.8|313.7|5684
1744725900000|2025-04-15 14:05:00|313.9|313.8|313.2|312.6|314.2|313.8|313|312.4|3830
1744726200000|2025-04-15 14:10:00|312.9|312.7|313.5|313|313.6|313.5|312.5|312.2|5831
1744726500000|2025-04-15 14:15:00|313.6|313.1|312.2|312|313.7|313.5|312.2|312|7237
1744726800000|2025-04-15 14:20:00|312|311.8|312.8|312.5|313.2|312.9|312|311.7|5973
1744727100000|2025-04-15 14:25:00|312.9|312.7|313.6|313.3|313.6|313.3|312.7|312.4|5261
1744727400000|2025-04-15 14:30:00|313.2|313.4|313.9|313.6|314.3|314.1|313.1|312.8|3349
1744727700000|2025-04-15 14:35:00|313.8|314.4|314|313.8|314.8|314.5|313.6|313.3|2581
1744728000000|2025-04-15 14:40:00|313.8|313.6|315|314.8|315.2|314.8|313.7|313.6|33025
1744728300000|2025-04-15 14:45:00|314.7|314.5|315|314.9|315.2|314.9|314.1|313.7|6799
1744728600000|2025-04-15 14:50:00|314.8|314.8|315.1|314.9|315.2|315|314.8|314.6|14138
1744728900000|2025-04-15 14:55:00|315.2|315|315.7|315.5|315.7|315.5|315.2|315|6195
1744729200000|2025-04-15 15:00:00|315.8|315.6|315.5|315.3|316.1|316|315.5|315.3|19773
1744729500000|2025-04-15 15:05:00|315.4|315.2|315.9|315.6|315.9|315.6|315.3|315.2|5976
1744729800000|2025-04-15 15:10:00|315.8|315.8|316.1|315.9|316.3|316.1|315.8|315.7|12517
1744730100000|2025-04-15 15:15:00|316|315.8|314.8|314.6|316.1|316|314.8|314.6|19064
1744730400000|2025-04-15 15:20:00|315|314.7|315.5|315.3|315.5|315.4|314.6|314.3|12764
1744730700000|2025-04-15 15:25:00|315.4|315.2|315.8|315.5|315.9|315.6|315.3|315.2|8535
1744786800000|2025-04-16 07:00:00|318|313.5|315|314.5|318.5|316|315|313.5|16493
1744787100000|2025-04-16 07:05:00|316|315.2|316.5|315.4|317.2|316.7|315.7|315.2|8896
1744787400000|2025-04-16 07:10:00|315.7|314.7|316.3|315.3|316.3|315.5|314.6|313.7|4577
1744787700000|2025-04-16 07:15:00|316.2|315.2|316|315.3|316.2|315.3|315.5|314.7|2444
1744788000000|2025-04-16 07:20:00|317.3|316.2|313.6|313|317.3|316.2|313.6|313|12578
1744788300000|2025-04-16 07:25:00|313.4|312.8|313.3|312.4|314.1|313.5|313.2|312.4|1938
1744788600000|2025-04-16 07:30:00|313.7|312.5|314.4|313.9|314.4|314|313.6|312.5|1856
1744788900000|2025-04-16 07:35:00|314|314|315.9|314.9|315.9|314.9|314|313.5|2184
1744789200000|2025-04-16 07:40:00|315.2|315|315|314.1|315.5|315.1|314.6|313.8|4145
1744789500000|2025-04-16 07:45:00|315.4|314.2|314.9|314.3|315.4|314.9|314.7|314|3384
1744789800000|2025-04-16 07:50:00|314.6|313.9|314.5|314.1|314.6|314.2|313.8|313.2|6899
1744790100000|2025-04-16 07:55:00|314.4|314|314.7|314.2|314.7|314.2|314.1|313.8|2502
1744790400000|2025-04-16 08:00:00|315.2|314.9|315.6|315.3|316.1|315.4|315.2|314.9|40041
1744790700000|2025-04-16 08:05:00|315.4|315|316|315.3|316.1|315.5|315|314.6|11473
1744791000000|2025-04-16 08:10:00|315.5|315.2|316|315.5|316|315.5|315.4|315.1|2552
1744791300000|2025-04-16 08:15:00|||||||||58
1744791600000|2025-04-16 08:20:00|316.5|315.6|316.5|316.1|316.5|316.1|316.5|315.6|3019
1744791900000|2025-04-16 08:25:00|316.4|315.7|318.1|317.6|318.9|318.2|315.8|315.6|13786
1744792200000|2025-04-16 08:30:00|318.2|317.7|316.1|315.6|318.2|317.7|315.9|315.6|16628
1744792500000|2025-04-16 08:35:00|316.2|315.2|315.9|315.3|316.3|315.9|315.7|315.2|4045
1744792800000|2025-04-16 08:40:00|315.5|315.2|317.7|316.9|317.8|317|315.4|314.7|4333
1744793100000|2025-04-16 08:45:00|317|316.6|317.8|317.4|317.8|317.4|317|316.6|1347
1744793400000|2025-04-16 08:50:00|318.2|317.9|317.6|316.7|318.9|318.4|317.4|316.7|53219
1744793700000|2025-04-16 08:55:00|317.5|316.8|317.6|316.8|317.7|316.9|317.5|316.8|385
1744794000000|2025-04-16 09:00:00|317.7|316.7|317.2|316.7|317.7|316.7|317.2|316.7|1883
1744794300000|2025-04-16 09:05:00|317.1|317.5|319.9|319.2|320|319.5|317.1|317.3|33965
1744794600000|2025-04-16 09:10:00|319.7|318.7|320.1|319.8|320.6|320|318.8|318.3|36665
1744794900000|2025-04-16 09:15:00|319.9|319.7|319.9|319.4|320.1|319.8|319.8|319.3|9251
1744795200000|2025-04-16 09:20:00|320|319.5|320.5|320|320.5|320.3|320|319.4|20935
1744795500000|2025-04-16 09:25:00|320.3|319.9|319.4|319|320.8|320.6|319.4|319|2489
1744795800000|2025-04-16 09:30:00|319.3|318.9|318.2|317.9|319.3|318.9|317.9|317.5|12676
1744796100000|2025-04-16 09:35:00|318.4|318|317.2|317|318.4|318|317.2|316.8|2059
1744796400000|2025-04-16 09:40:00|317.1|316.7|316.9|316.6|317.1|316.7|316.4|316.1|4366
1744796700000|2025-04-16 09:45:00|316.4|316|317|316.4|317|316.4|315.7|315.3|3718
1744797000000|2025-04-16 09:50:00|316.9|316.5|316.8|316.5|317.2|317.1|316.7|316.4|3319
1744797300000|2025-04-16 09:55:00|316.7|316.4|316.8|316.1|316.8|316.5|316.6|315.9|3896
1744797600000|2025-04-16 10:00:00|317|316.2|317|316.7|317.3|316.8|316.9|316.2|7748
1744797900000|2025-04-16 10:05:00|316.6|316.2|316.5|316.2|316.6|316.4|316.5|316.2|92
1744798200000|2025-04-16 10:10:00|316.7|315.9|316.3|315.9|316.7|315.9|316.2|315.9|1264
1744798500000|2025-04-16 10:15:00|316.2|315.8|316.3|315.6|316.5|316.1|315.5|315.2|2339
1744798800000|2025-04-16 10:20:00|316.2|315.5|316.1|315.5|316.2|315.6|316.1|315.5|346
1744799100000|2025-04-16 10:25:00|316|315.2|315.2|314.7|316|315.2|314.6|314.3|2154
1744799400000|2025-04-16 10:30:00|315.1||315.1||315.1||315.1||9195
1744799700000|2025-04-16 10:35:00|315|314.1|313.9|313.5|315|314.1|313.4|313.2|4066
1744800000000|2025-04-16 10:40:00|314.4|313.9|314.4|313.8|314.4|314|313.7|313.3|3193
1744800300000|2025-04-16 10:45:00|314.3|313.6|314.6|314.1|314.6|314.1|313.6|313.3|5708
1744800600000|2025-04-16 10:50:00|314.5|314.2|314.6|314|314.6|314.2|314.4|314|1730
1744800900000|2025-04-16 10:55:00|314.5|314.5|314.9|314.5|314.9|314.5|314.2|314.5|1780
1744801200000|2025-04-16 11:00:00|314.8|314.4|314.9|314.3|314.9|314.5|314.5|314|5325
1744801500000|2025-04-16 11:05:00|314.3|314.4|314.2|313.7|314.3|314.4|314.1|313.7|8268
1744801800000|2025-04-16 11:10:00|314.1|313.9|314|313.6|314.3|313.9|314|313.6|1888
1744802100000|2025-04-16 11:15:00|314.1|313.7|313.3|313|314.3|313.9|313.3|313|5911
1744802400000|2025-04-16 11:20:00|313.2|312.9|312.9|312.3|313.2|312.9|312.6|312|3318
1744802700000|2025-04-16 11:25:00|313.2|312.9|313.2|312.4|313.2|312.9|313.2|312.4|330
1744803000000|2025-04-16 11:30:00|313.1|312.3|312.8|312.3|313.1|312.4|312.6|312.2|1891
1744803300000|2025-04-16 11:35:00|313.2|312.2|312.9|312.4|313.2|312.7|312.7|312.2|1153
1744803600000|2025-04-16 11:40:00|313.3|312.8|313.1|312.6|313.3|312.9|312.9|312.4|3815
1744803900000|2025-04-16 11:45:00||312.7||312.4||312.7||312.4|457
1744804200000|2025-04-16 11:50:00|313.3|312.5|313.2|312.8|313.3|312.9|313.2|312.5|929
1744804500000|2025-04-16 11:55:00|313.3|312.9|312.8|312.4|313.3|312.9|312.4|311.8|2786
1744804800000|2025-04-16 12:00:00|312.5|312.3|313|312.5|313|312.5|312.5|312.3|2125
1744805100000|2025-04-16 12:05:00||312.4||312.7||312.7||312.4|358
1744805400000|2025-04-16 12:10:00|312.9|312.6|313|312.7|313|312.7|312.8|312.4|1120
1744805700000|2025-04-16 12:15:00|312.9|312.6|313.6|313.1|313.6|313.1|312.9|312.4|2248
1744806000000|2025-04-16 12:20:00|313.4||313.4||313.4||313.4||177
1744806300000|2025-04-16 12:25:00|313.2||313.2||313.2||313.2||1930
1744806600000|2025-04-16 12:30:00|313.1|312.9|312.3|312.2|313.1|312.9|312.3|312.1|1958
1744806900000|2025-04-16 12:35:00|312.4|312.3|312.3|312|312.6|312.3|312.3|312|656
1744807200000|2025-04-16 12:40:00|311.1|311.9|301.6|300.2|311.8|311.9|300|299.1|64669
1744807500000|2025-04-16 12:45:00|301.7|301|304.5|303.2|304.5|303.2|299.4|298.6|25646
1744807800000|2025-04-16 12:50:00|304.4|303.4|305.3|304.6|305.7|305|303.8|303.1|8044
1744808100000|2025-04-16 12:55:00|306.1|305.3|309.8|308.6|309.8|308.6|306|305.3|37439
1744808400000|2025-04-16 13:00:00|309.9|308.7|306|305.6|309.9|308.7|306|305.5|6122
1744808700000|2025-04-16 13:05:00|305.1|305.7|305.7|305|305.7|305.9|304.6|303.8|67499
1744809000000|2025-04-16 13:10:00|305.8||306||306||305.8||1426
1744809300000|2025-04-16 13:15:00|305.4|304.8|304.4|303.7|306|305|304.2|303.7|7375
1744809600000|2025-04-16 13:20:00|304.3|303.3|304.8|304.2|304.9|304.2|303.7|303.3|4310
1744809900000|2025-04-16 13:25:00|305.1|304.3|305.8|305.2|305.8|305.2|305.1|304.3|6428
1744810200000|2025-04-16 13:30:00|305.5|305.3|305.6|304.7|305.7|305.3|304.3|303.7|2617
1744810500000|2025-04-16 13:35:00|305.5|304.6|306.1|305.6|307.4|306.4|305.5|304.6|3463
1744810800000|2025-04-16 13:40:00|305.7|305.2|306.3|305.8|306.7|305.9|305|304.5|4525
1744811100000|2025-04-16 13:45:00|306.2|305.2|305.8|305.1|306.4|305.5|305.6|305.1|1108
1744811400000|2025-04-16 13:50:00|305.7|305.2|306.7|306.2|307.5|307.1|305.7|305.2|5776
1744811700000|2025-04-16 13:55:00|306.8|305.9|306.7|306|306.8|306|306.4|305.9|5988
1744812000000|2025-04-16 14:00:00|306.4|305.9|303.7|303.2|306.7|306.5|303.7|303.2|3653
1744812300000|2025-04-16 14:05:00|304.3|303.6|302.7|302.2|304.3|303.7|301.9|301.6|49041
1744812600000|2025-04-16 14:10:00|302.4|301.9|301.3|300.7|302.4|301.9|300.8|300.2|8583
1744812900000|2025-04-16 14:15:00|301|300.6|299.9|299.3|301.2|300.6|299.9|299.2|7163
1744813200000|2025-04-16 14:20:00|299.8|299.4|301.3|300.5|301.4|300.5|299.2|298.8|15833
1744813500000|2025-04-16 14:25:00|301.7|300.9|300.5|299.9|301.9|301.2|300|299.8|41091
1744813800000|2025-04-16 14:30:00|300.2|299.7|301.2|300.7|301.2|300.7|300.1|299.7|4579
1744814100000|2025-04-16 14:35:00|301.7|301|298.2|297.5|301.9|301.1|298.2|297.5|81262
1744814400000|2025-04-16 14:40:00|298.1|297.6|292.4|291.9|298.1|297.7|292.4|291.9|34803
1744814700000|2025-04-16 14:45:00|292.3|291.3|293.8|293.3|294.3|293.5|289.9|289.4|129747
1744815000000|2025-04-16 14:50:00|293.2|292.7|293.1|292.6|294.1|293.2|292.7|292.1|34302
1744815300000|2025-04-16 14:55:00|292.8|292.7|294.9|294.4|295|294.4|292.3|292.1|20053
1744815600000|2025-04-16 15:00:00|295.4|294.5|294.3|293.8|295.4|294.9|294.2|293.7|18518
1744815900000|2025-04-16 15:05:00|294.2|293.9|294.5|294.3|294.5|294.3|293.4|293.1|12325
1744816200000|2025-04-16 15:10:00|294.4|294.2|291.2|290.9|294.4|294.2|291.2|290.9|21793
1744816500000|2025-04-16 15:15:00|290.9|290.4|295|294.5|296.7|296.2|289.7|289.6|156730
1744816800000|2025-04-16 15:20:00|294.9|294|293.5|293.1|294.9|294|293.1|292.7|29489
1744817100000|2025-04-16 15:25:00|293.6|293.8|295.6|294.8|295.7|295.2|293.6|293.4|89564
1744873200000|2025-04-17 07:00:00|298.1|294.2|297.8|297|300.1|299|297.5|290.3|26406
1744873500000|2025-04-17 07:05:00|298.7|297.5|295.3|294.7|298.7|297.5|295.3|294.6|2407
1744873800000|2025-04-17 07:10:00|296.2|295.2|297.9|296.7|297.9|297|296.1|295.2|1753
1744874100000|2025-04-17 07:15:00|298|296.8|297.7|296.4|298.2|297.7|296.7|295.9|6753
1744874400000|2025-04-17 07:20:00|297.5|296.3|293.3|292.8|297.5|296.3|293.1|292.6|3523
1744874700000|2025-04-17 07:25:00|293.4|292.7|293.7|293.2|293.9|293.3|293.4|292.7|5408
1744875000000|2025-04-17 07:30:00|293.6|293.3|294.7|294|294.9|294.4|293.6|293|21410
1744875300000|2025-04-17 07:35:00|294.8|294.1|294.1|293.5|294.8|294.1|293.8|293.1|10097
1744875600000|2025-04-17 07:40:00|294.5|293.6|294.5|293.7|295.1|294.3|294.5|293.6|5629
1744875900000|2025-04-17 07:45:00|294.3|293.3|293.9|293.1|294.5|293.9|293.9|293.1|5457
1744876200000|2025-04-17 07:50:00|293.8||293.9||293.9||293.8||1011
1744876500000|2025-04-17 07:55:00|293.8|293.2|292.9|292.5|293.8|293.2|292.9|292.5|5007
1744876800000|2025-04-17 08:00:00|293.3|292.4|292.1|291.2|293.3|292.7|292.1|291.1|1215
1744877100000|2025-04-17 08:05:00|291.3|290.9|292.2|291.6|292.2|291.6|291|290.6|13621
1744877400000|2025-04-17 08:10:00|291.7|291.1|292.3|291.8|292.4|292.1|291.6|291.1|5151
1744877700000|2025-04-17 08:15:00|292.2|291.6|292.2|291.5|292.2|291.6|292.2|291.5|8828
1744878000000|2025-04-17 08:20:00|292.1|291.3|291.8|291|292.2|291.6|291.2|290.9|7569
1744878300000|2025-04-17 08:25:00|291.6|290.9|291.3|291|291.6|291.1|291.3|290.9|854
1744878600000|2025-04-17 08:30:00|291.6|290.9|291.4|291|291.9|291.6|291.4|290.9|967
1744878900000|2025-04-17 08:35:00|291.8|290.9|292.4|291.9|292.5|292|291.8|290.9|2503
1744879200000|2025-04-17 08:40:00||291.8||291.8||291.9||291.8|0
1744879500000|2025-04-17 08:45:00|292.3|291.6|292|291.3|292.3|291.7|292|291.3|2044
1744879800000|2025-04-17 08:50:00||291.2||291.4||291.4||291.1|0
1744880100000|2025-04-17 08:55:00|291.9|290.9|290.5|290|291.9|290.9|289.9|289.5|1500
1744880400000|2025-04-17 09:00:00|291.1|290.1|291.5|290.9|291.5|290.9|291.1|290.1|1180
1744880700000|2025-04-17 09:05:00|291.3|290.7|290.9|290.4|291.3|290.7|290.9|290.3|1735
1744881000000|2025-04-17 09:10:00|290.7|290.3|290.2|289.8|290.7|290.4|290.1|289.6|2971
1744881300000|2025-04-17 09:15:00|290.1|289.7|290.6|290|290.8|290.4|289.9|289.5|9887
1744881600000|2025-04-17 09:20:00|290.7|290.1|290.4|290|290.7|290.1|290.4|290|3790
1744881900000|2025-04-17 09:25:00|290.5|290.2|291.1|290.6|291.2|290.6|290.5|290.2|2979
1744882200000|2025-04-17 09:30:00|||||||||4944
1744882500000|2025-04-17 09:35:00|291.5|291|291.3|290.8|291.6|291|291.1|290.6|6644
1744882800000|2025-04-17 09:40:00||290.7||290.8||290.9||290.7|1020
1744883100000|2025-04-17 09:45:00|290.3|291|289.9|289.5|290.4|291.1|289.6|289.3|6795
1744883400000|2025-04-17 09:50:00|290.1|289.7|290|289.8|290.2|290.1|289.7|289.4|4816
1744883700000|2025-04-17 09:55:00|289.9|289.9|290|289.9|290.1|290|289.9|289.7|9183
1744884000000|2025-04-17 10:00:00|289.9|289.8|289.6|289.5|289.9|289.8|289.5|289.2|10648
1744884300000|2025-04-17 10:05:00|289.7|289.6|289.9|289.7|289.9|289.8|289.7|289.6|2034
1744884600000|2025-04-17 10:10:00|289.8|289.6|290.2|290|290.2|290.1|289.4|289.2|7273
1744884900000|2025-04-17 10:15:00|290.1|289.9|292.7|292.1|293.6|292.9|290.1|289.7|4657
1744885200000|2025-04-17 10:20:00|292.9|292.2|293|292.6|293.9|293.3|292.9|292.2|4810
1744885500000|2025-04-17 10:25:00|292.7|292.7|292.7|292.6|292.7|292.7|292.5|292.2|1003
1744885800000|2025-04-17 10:30:00|292.8|292.7|292.8|292.3|292.8|292.7|292.6|292.1|629
1744886100000|2025-04-17 10:35:00|293.3|292.4|293.3|292.9|293.5|293.2|293.3|292.4|7754
1744886400000|2025-04-17 10:40:00|293.1|292.8|292.7|292.3|293.4|293.2|292.7|292.3|6715
1744886700000|2025-04-17 10:45:00|293.2|292.4|292.9|292.5|293.2|292.7|292.9|292.4|2553
1744887000000|2025-04-17 10:50:00|292.8|292.3|292.7|292.3|292.8|292.3|292.7|292.3|653
1744887300000|2025-04-17 10:55:00|292|291.6|291.5|290.9|292|291.6|291.5|290.7|113
1744887600000|2025-04-17 11:00:00|291.4|291.1|291.3|291.1|291.4|291.1|291.3|290.9|1994
1744887900000|2025-04-17 11:05:00|291.1|290.6|290.9|290.6|291.1|290.8|290.9|290.6|2256
1744888200000|2025-04-17 11:10:00|291|290.7|291|290.5|291|290.7|291|290.5|544
1744888500000|2025-04-17 11:15:00|291.1|290.7|291.2|290.8|291.9|291.5|291.1|290.6|4424
1744888800000|2025-04-17 11:20:00|291.5|291.1|292.4|291.9|292.4|291.9|291.5|291.1|5564
1744889100000|2025-04-17 11:25:00|292.3|291.7|292|291.7|292.3|291.9|292|291.7|1697
1744889400000|2025-04-17 11:30:00|291.6|291.1|291.7|291.4|291.7|291.5|291.6|291.1|2042
1744889700000|2025-04-17 11:35:00|291.6|291.3|292.6|292.1|292.6|292.1|291.2|290.8|5133
1744890000000|2025-04-17 11:40:00|292.7|292.2|292.4|292.1|292.7|292.5|292.4|292.1|1889
1744890300000|2025-04-17 11:45:00|292.6|292.4|292.8|292.3|293|292.6|292.6|292.3|2147
1744890600000|2025-04-17 11:50:00|292.7|292.2|292.9|292.7|294.3|293.5|292.7|292.2|6311
1744890900000|2025-04-17 11:55:00|292.8|292.4|292.6|292.5|292.8|292.5|292.6|292.4|4749
1744891200000|2025-04-17 12:00:00|292.8|293|293.3|292.9|294.2|294|292.8|292.9|6669
1744891500000|2025-04-17 12:05:00|293.4|293|292.9|292.5|293.4|293.1|292.9|292.5|4670
1744891800000|2025-04-17 12:10:00|292.6|292.3|292.8|292.4|293.1|292.8|292.6|292.3|1353
1744892100000|2025-04-17 12:15:00|292.7|292.3|292.6|292.2|292.7|292.5|292.5|292.1|2071
1744892400000|2025-04-17 12:20:00|292.7|292.3|293.2|292.8|293.2|292.8|292.7|292.3|4435
1744892700000|2025-04-17 12:25:00|293.1|293.1|293.7|293.3|293.9|293.7|293.1|293.1|3307
1744893000000|2025-04-17 12:30:00|293.6|293|293.7|293.4|293.7|293.4|293.4|292.9|1924
1744893300000|2025-04-17 12:35:00|294.2|293.9|294.2|293.9|294.3|294.2|294|293.7|2633
1744893600000|2025-04-17 12:40:00|294.1|293.8|294.6|294.4|294.6|294.5|293.9|293.5|7060
1744893900000|2025-04-17 12:45:00|294.7|294.5|295.2|294.8|295.5|295.1|294.7|294.4|6135
1744894200000|2025-04-17 12:50:00|295.3|295|294.8|294.4|295.3|295|294.8|294.3|2686
1744894500000|2025-04-17 12:55:00|295.2|294.9|296.4|295.9|297.8|297.3|295.2|294.9|3884
1744894800000|2025-04-17 13:00:00|296.7|296.1|296.5|296.3|296.7|296.5|296.4|296.1|4458
1744895100000|2025-04-17 13:05:00|296.6|296.4|296.7|296|297.8|297.5|296.5|295.9|343119
1744895400000|2025-04-17 13:10:00|297|296.1|297.8|297.3|298.2|297.7|296.9|296.1|2494
1744895700000|2025-04-17 13:15:00|297.5|297|297.6|297|297.6|297|297|296.7|1692
1744896000000|2025-04-17 13:20:00|297.5|297.2|297.6|297.2|297.6|297.2|297.5|297.2|6334
1744896300000|2025-04-17 13:25:00|297.5|297.3|297.3|296.9|297.5|297.4|297.3|296.8|4927
1744896600000|2025-04-17 13:30:00|297.5|296.8|297.6|297.1|297.9|297.7|297|296.6|6399
1744896900000|2025-04-17 13:35:00|297.5|297|297.5|297.3|297.6|297.5|297.2|297|3678
1744897200000|2025-04-17 13:40:00|297.4|297.2|297.2|297|298.1|297.8|297.2|297|10747
1744897500000|2025-04-17 13:45:00|297.1|296.5|296.7|296.4|297.6|297.4|296.3|295.9|6543
1744897800000|2025-04-17 13:50:00|296.8|296.6|297.4|297.2|297.9|297.7|296.8|296.6|3986
1744898100000|2025-04-17 13:55:00|297.2|296.8|297.7|297.3|297.7|297.5|297.1|296.8|2876
1744898400000|2025-04-17 14:00:00|298|297.4|297.7|297.3|298.1|297.9|297.4|297.1|7508
1744898700000|2025-04-17 14:05:00|297.8|297.4|297.6|297.3|297.8|297.6|297.6|297.3|5958
1744899000000|2025-04-17 14:10:00|297.7|297.4|297.5|297.3|298.4|298.2|297.3|297.1|5507
1744899300000|2025-04-17 14:15:00|297.6|297.4|297.7|297.5|297.7|297.5|297.3|297.1|4467
1744899600000|2025-04-17 14:20:00|297.5|297.2|297.8|297.6|297.8|297.6|297|296.9|3032
1744899900000|2025-04-17 14:25:00|297.6|297.5|297.8|297.6|297.8|297.6|297.5|297.3|6028
1744900200000|2025-04-17 14:30:00|297.7|297.3|297.9|297.7|297.9|297.7|297|296.9|7156
1744900500000|2025-04-17 14:35:00|297.7|297.6|297.2|296.9|297.7|297.6|297.2|296.9|2968
1744900800000|2025-04-17 14:40:00|297.5|297|297.5|297.3|297.5|297.3|297.4|297|2667
1744901100000|2025-04-17 14:45:00|297.8|297.6|298.8|298.4|299.1|298.8|297.5|297.3|67290
1744901400000|2025-04-17 14:50:00|299|298.7|299.6|299.3|299.6|299.3|298.3|298.1|13009
1744901700000|2025-04-17 14:55:00|299.7|299.7|299.6|299.5|300.7|300.4|299.6|299.4|8480
1744902000000|2025-04-17 15:00:00|299.7|299.6|299.8|299.5|299.9|299.6|299.1|299|9043
1744902300000|2025-04-17 15:05:00|300.2|299.9|299.9|299.7|301|300.8|299.8|299.5|11433
1744902600000|2025-04-17 15:10:00|300|299.7|301.4|300.9|301.6|301.3|299.9|299.5|3318
1744902900000|2025-04-17 15:15:00|301.3|300.8|301.2|300.8|301.7|301.5|301.1|300.7|1432
1744903200000|2025-04-17 15:20:00|301.3|300.9|300.5|300.1|303|302.6|300.4|299.8|8010
1744903500000|2025-04-17 15:25:00|300.6|300.2|301.3|299.2|301.4|301.1|300.3|299.1|5500
1745305200000|2025-04-22 07:00:00|303.1|299.3|301.8|300.5|307.9|304.2|299.6|296.3|34580
1745305500000|2025-04-22 07:05:00|301.7|300.6|300|299.2|301.7|301|300|298.9|11550
1745305800000|2025-04-22 07:10:00|299.8|299.8|298.9|298|300|299.8|298.4|297.4|14202
1745306100000|2025-04-22 07:15:00|299|298.1|301.3|300.8|301.6|301.1|299|298.1|5466
1745306400000|2025-04-22 07:20:00|301.1|300.7|299.6|299.1|301.2|300.7|299.3|298.5|5936
1745306700000|2025-04-22 07:25:00|299.4|298.6|297.9|297.2|299.4|298.6|297.9|297.1|9743
1745307000000|2025-04-22 07:30:00|297.3|296.9|293.5|292.7|297.3|296.9|293.4|292.2|8677
1745307300000|2025-04-22 07:35:00|293.3|293.3|294.2|293.6|294.3|293.6|293|292.7|7375
1745307600000|2025-04-22 07:40:00|294|293.7|296.4|295.8|296.5|295.8|294|293.6|15436
1745307900000|2025-04-22 07:45:00|296|295.2|295.1|294.4|296|295.4|295.1|294.3|4530
1745308200000|2025-04-22 07:50:00|295|294.5|295.7|295.2|295.8|295.4|295|294.5|4977
1745308500000|2025-04-22 07:55:00|295.8|295.3|295.1|294.7|295.8|295.4|294.3|293.8|6000
1745308800000|2025-04-22 08:00:00|295.6|294.9|297|296.5|297.3|296.7|295.5|294.9|19949
1745309100000|2025-04-22 08:05:00|297.3|296.8|296.7|296.2|298.2|297.4|296.1|295.5|4938
1745309400000|2025-04-22 08:10:00|296.6|295.9|296.1|295.4|296.8|296.4|296.1|295.3|3024
1745309700000|2025-04-22 08:15:00|296.2|295.5|296.5|296.1|296.8|296.6|296.2|295.5|7274
1745310000000|2025-04-22 08:20:00|296.4|295.6|297.8|297.1|297.8|297.1|295.9|295.5|5210
1745310300000|2025-04-22 08:25:00|297.7|296.8|297.1|296.6|297.7|297.5|297.1|296.6|3461
1745310600000|2025-04-22 08:30:00|297.3|296.7|298.1|297.7|298.1|297.7|297|296.6|8184
1745310900000|2025-04-22 08:35:00|298.2|297.8|297.7|297.3|298.6|297.9|297.6|297.2|1977
1745311200000|2025-04-22 08:40:00|297.6|297.2|296.9|296.4|297.7|297.6|296.9|296.4|10652
1745311500000|2025-04-22 08:45:00|296.7|296.3|297.1|296.8|297.9|297.5|296.5|296.2|9775
1745311800000|2025-04-22 08:50:00|297|296.5|296.3|296|297.1|296.7|296.2|295.4|4597
1745312100000|2025-04-22 08:55:00|296.2|296.1|294.9|294.7|296.3|296.1|294.9|294.6|34362
1745312400000|2025-04-22 09:00:00|295.1|294.9|295.1|294.6|295.3|295|295|294.6|4022
1745312700000|2025-04-22 09:05:00|294.7|294.3|294.4|294|294.7|294.3|293.8|293.5|4623
1745313000000|2025-04-22 09:10:00|294.3|293.9|293.7|293.3|294.3|293.9|293.2|292.9|5509
1745313300000|2025-04-22 09:15:00|293.6|293.2|293.9|293.6|293.9|293.7|293.5|293|5910
1745313600000|2025-04-22 09:20:00|294|293.7|294|293.6|294|293.8|294|293.6|1682
1745313900000|2025-04-22 09:25:00|294.1|293.8|294.2|293.8|294.3|293.9|294|293.7|5674
1745314200000|2025-04-22 09:30:00|293.8|293.5|293.8|293.3|293.8|293.5|293.1|292.8|15293
1745314500000|2025-04-22 09:35:00|293.7||293.8||293.8||293.7||500
1745314800000|2025-04-22 09:40:00||293.4||293.4||293.4||293.3|417
1745315100000|2025-04-22 09:45:00|294|293.7|294.5|294.2|294.6|294.3|293.9|293.7|3336
1745315400000|2025-04-22 09:50:00|294.4|294.3|293.8|293.4|294.4|294.3|293.8|293.4|989
1745315700000|2025-04-22 09:55:00|293.9|293.5|293.3|292.8|293.9|293.5|293.1|292.8|1795
1745316000000|2025-04-22 10:00:00|293.2|292.7|292.2|291.9|293.2|292.7|292.2|291.7|2213
1745316300000|2025-04-22 10:05:00|292.5|292.1|292.6|292.4|292.6|292.4|292.2|292|3159
1745316600000|2025-04-22 10:10:00|292.8|292.5|292.3|292.1|292.8|292.5|292.3|292.1|2455
1745316900000|2025-04-22 10:15:00|292.4|292.2|292.9|292.5|292.9|292.5|291.8|291.4|5603
1745317200000|2025-04-22 10:20:00|293.1|292.8|292.4|292.2|293.4|293.1|292.1|292|4010
1745317500000|2025-04-22 10:25:00|292.5|292.3|291.6|291.2|292.5|292.3|290.8|290.5|9711
1745317800000|2025-04-22 10:30:00|291.5|291.3|290.9|290.7|291.6|291.3|290.9|290.7|4878
1745318100000|2025-04-22 10:35:00|290.8|290.5|291|290.6|291|290.7|290.4|290.1|6999
1745318400000|2025-04-22 10:40:00|291.5|290.5|291.5|291.1|291.5|291.2|291.5|290.5|1906
1745318700000|2025-04-22 10:45:00|291.6|291.2|291.6|291.1|291.6|291.4|291.3|291|3310
1745319000000|2025-04-22 10:50:00|291.5|290.7|290.8|290.5|291.5|290.7|290.8|290.5|909
1745319300000|2025-04-22 10:55:00|290.4|290.1|290.4|290.1|290.4|290.1|290.3|290.1|2019
1745319600000|2025-04-22 11:00:00|290.3|289.8|289.2|288.8|290.3|290|289.2|288.8|12681
1745319900000|2025-04-22 11:05:00|289.3|289.1|289.4|289|289.5|289.3|289.1|288.8|4335
1745320200000|2025-04-22 11:10:00|289.8|289.4|289.4|289|290|289.7|289.3|288.8|8895
1745320500000|2025-04-22 11:15:00|289.3|288.8|289.4|289.1|289.7|289.3|289.1|288.7|5250
1745320800000|2025-04-22 11:20:00|289.5|288.9|289.7|289.3|289.7|289.3|289.5|288.9|1342
1745321100000|2025-04-22 11:25:00|289.8|289.5|290.6|290.2|291|290.7|289.8|289.5|7829
1745321400000|2025-04-22 11:30:00|290.7|290.3|290.1|289.7|290.7|290.3|289.8|289.4|6193
1745321700000|2025-04-22 11:35:00|290.5|290.3|291.7|291.3|291.7|291.3|290.5|290.3|6764
1745322000000|2025-04-22 11:40:00|291.3|291|291|290.6|291.3|291|290.9|290.6|3741
1745322300000|2025-04-22 11:45:00|291.2|290.7|290|289.7|291.2|290.9|289.9|289.7|4704
1745322600000|2025-04-22 11:50:00|289.9|289.4|288.1|287.6|289.9|289.4|288.1|287.5|6699
1745322900000|2025-04-22 11:55:00|287.7|287.1|287.1|286.7|287.7|287.1|286.7|286.4|21406
1745323200000|2025-04-22 12:00:00|287|286.6|286.7|286.4|287.3|287|286.6|286.3|19186
1745323500000|2025-04-22 12:05:00|287|286.5|286.4|286.2|287|286.7|286.4|286.2|4788
1745323800000|2025-04-22 12:10:00|286.5|286.3|286.2|286.1|286.7|286.6|286|285.9|16618
1745324100000|2025-04-22 12:15:00|286.3|286.4|286.8|286.5|286.8|286.6|286.3|286.4|41276
1745324400000|2025-04-22 12:20:00|286.6|286.3|287.8|287.4|288.1|287.7|286.1|285.6|120470
1745324700000|2025-04-22 12:25:00||287.3||287.4||287.4||287.3|1448
1745325000000|2025-04-22 12:30:00|287.5|287.3|289|288.4|289|288.6|286.9|286.6|109641
1745325300000|2025-04-22 12:35:00|288.9|288.5|288.9|288.5|288.9|288.6|288.9|288.4|2876
1745325600000|2025-04-22 12:40:00|288.8|288.4|289|288.8|289|288.8|288.8|288.4|3019
1745325900000|2025-04-22 12:45:00|288.9|288.7|288.7|288.3|288.9|288.8|288.5|288.1|4324
1745326200000|2025-04-22 12:50:00|288.2|288.1|288.5|288|289|288.5|288.1|287.9|4376
1745326500000|2025-04-22 12:55:00|288.4|288.1|288.3|288.1|288.8|288.5|288.2|287.9|4126
1745326800000|2025-04-22 13:00:00|288|287.8|288.1|287.7|288.2|287.8|287.9|287.6|6604
1745327100000|2025-04-22 13:05:00|288.2|287.8|288.2|287.9|288.2|288|287.7|287.5|6076
1745327400000|2025-04-22 13:10:00|288.1|287.8|288|287.8|288.2|288|288|287.8|3564
1745327700000|2025-04-22 13:15:00|287.9|287.7|286.7|286.3|287.9|287.8|286.6|286.3|6481
1745328000000|2025-04-22 13:20:00|286.5|286.2|287|286.7|287|286.8|286.3|286.1|14830
1745328300000|2025-04-22 13:25:00|287.2|286.8|287.5|287.2|287.5|287.3|287|286.8|5946
1745328600000|2025-04-22 13:30:00|287.6|286.9|285.8|285.5|287.6|286.9|285.7|285.5|15333
1745328900000|2025-04-22 13:35:00|285.9|285.7|286.9|286.6|286.9|286.7|285.8|285.7|9185
1745329200000|2025-04-22 13:40:00|286.7|286.5|286.7|286.5|286.8|286.6|286.3|286.1|6358
1745329500000|2025-04-22 13:45:00|286.9|286.7|287.8|287.4|288.2|287.9|286.9|286.7|10916
1745329800000|2025-04-22 13:50:00|287.2|286.9|285.6|285.2|287.2|286.9|285.2|285|8561
1745330100000|2025-04-22 13:55:00|285.5|285.1|286|285.6|286|285.7|285.2|285|5054
1745330400000|2025-04-22 14:00:00|286.2|285.7|286.7|286.4|286.7|286.5|286.2|285.7|5834
1745330700000|2025-04-22 14:05:00|287.3|287.1|287.3|287|287.5|287.1|286.9|286.7|12545
1745331000000|2025-04-22 14:10:00|287.2|286.9|285.7|285.4|287.2|287|285.7|285.2|20198
1745331300000|2025-04-22 14:15:00|285.5|285.3|285.6|285.5|286|285.8|285.3|285|8555
1745331600000|2025-04-22 14:20:00|285.5|285.3|286.2|285.8|286.2|285.8|285.5|285|3267
1745331900000|2025-04-22 14:25:00|286|285.7|286.8|286.7|286.9|286.7|286|285.7|6896
1745332200000|2025-04-22 14:30:00|286.5|286.5|286.6|286.3|286.6|286.5|286.1|285.7|10105
1745332500000|2025-04-22 14:35:00|286.9|286.4|286.5|286.2|287.2|286.9|286.4|286.2|40039
1745332800000|2025-04-22 14:40:00|286.6|286.3|286.8|286.5|287.3|287|286.4|286.2|15068
1745333100000|2025-04-22 14:45:00|286.7|286.4|287.7|287.4|287.7|287.5|286.7|286.4|4062
1745333400000|2025-04-22 14:50:00|287.6|287.5|286.2|286|287.6|287.5|286.2|286|67384
1745333700000|2025-04-22 14:55:00|286.4|286.2|288|287.7|288|287.7|286.2|285.8|7290
1745334000000|2025-04-22 15:00:00|288.1|287.9|286.9|286.7|288.5|288.3|286.9|286.7|14374
1745334300000|2025-04-22 15:05:00|287|286.8|288.6|288.2|288.7|288.4|286.9|286.7|10232
1745334600000|2025-04-22 15:10:00|288.5|287.8|288.3|288.1|288.6|288.2|287.8|287.5|60273
1745334900000|2025-04-22 15:15:00|288.8|288.4|287.9|287.5|288.8|288.5|287.7|287.5|17268
1745335200000|2025-04-22 15:20:00|287.8|287.1|286.9|286.5|287.8|287.5|286.9|286.5|14224
1745335500000|2025-04-22 15:25:00|287|286.8|288.7|287|289.1|287.8|287|286.5|13278
1745391600000|2025-04-23 07:00:00|292.5|282|293.3|292.3|294.3|293|290.5|281.2|57048
1745391900000|2025-04-23 07:05:00|293.7|292.4|293.9|292.8|294.3|293.8|292.4|291.1|25575
1745392200000|2025-04-23 07:10:00|293.8|292.4|293.4|292.7|294.3|294|293.3|292.4|19741
1745392500000|2025-04-23 07:15:00|293.8|293.1|293|292.3|293.8|293.1|293|292.3|4730
1745392800000|2025-04-23 07:20:00|293.3|292.8|292.8|292.1|293.3|293|292.1|291.1|10001
1745393100000|2025-04-23 07:25:00|292.2|292|292.7|292.1|293.3|292.6|292.2|291.7|3817
1745393400000|2025-04-23 07:30:00|292.2|291.7|291.1|290.7|292.6|291.7|289.9|289|11625
1745393700000|2025-04-23 07:35:00|290.8|290.8|291.5|291.2|291.5|291.3|290.3|290.1|6236
1745394000000|2025-04-23 07:40:00|291.4|291.3|291.4|291.1|291.5|291.3|291|290.6|11253
1745394300000|2025-04-23 07:45:00|291.1|290.6|290.6|290.2|291.1|290.7|290.4|290.1|4485
1745394600000|2025-04-23 07:50:00|290.5|290.3|290.5|289.9|290.5|290.4|290.3|289.9|1735
1745394900000|2025-04-23 07:55:00|290.4|290|289.6|289.4|290.5|290|289.6|289.4|4197
1745395200000|2025-04-23 08:00:00|289.5|289.1|289.6|289.2|289.7|289.4|289.5|289.1|6152
1745395500000|2025-04-23 08:05:00|289.5|289.1|289.6|289.1|289.6|289.1|289.1|288.8|10580
1745395800000|2025-04-23 08:10:00|289.5|289|289|288.6|289.6|289|289|288.6|1599
1745396100000|2025-04-23 08:15:00|288.9|289.1|289.2|288.7|289.5|289.1|288.9|288.7|3786
1745396400000|2025-04-23 08:20:00|289.1|288.4|289.3|289|289.3|289|288.8|288.4|19179
1745396700000|2025-04-23 08:25:00|289|289.1|291.2|290.7|291.5|290.8|288.6|288.5|7878
1745397000000|2025-04-23 08:30:00|291.3|290.6|291.1|290.8|291.5|290.8|290.9|290.5|1091
1745397300000|2025-04-23 08:35:00|290.9|290.5|291|290.6|291|290.7|290.6|290.4|3504
1745397600000|2025-04-23 08:40:00|290.9|290.4|289.7|289.4|290.9|290.4|289.7|289.3|2471
1745397900000|2025-04-23 08:45:00|289.5|289.3|289.5|289.2|289.6|289.3|289.5|289.2|1258
1745398200000|2025-04-23 08:50:00|289.6|289.3|289.6|289.4|289.7|289.5|289.5|289.3|1355
1745398500000|2025-04-23 08:55:00|289.5|289.2|289.5|289.2|289.5|289.2|289.5|289.2|1455
1745398800000|2025-04-23 09:00:00|289.9|289.4|290.1|289.8|290.1|289.9|289.9|289.4|3761
1745399100000|2025-04-23 09:05:00|290|289.9|290.4|290.2|290.4|290.2|290|289.8|3668
1745399400000|2025-04-23 09:10:00|290.3|290.1|290.4|290.2|290.4|290.2|290.3|290.1|2640
1745399700000|2025-04-23 09:15:00|290.3|290.1|290.1|289.8|290.3|290.1|290|289.8|1220
1745400000000|2025-04-23 09:20:00|289.9|289.6|289.6|289.3|289.9|289.6|289.6|289.3|98
1745400300000|2025-04-23 09:25:00|289.5|289.2|289.2|288.8|289.5|289.2|289.2|288.8|1220
1745400600000|2025-04-23 09:30:00|289.1|288.7|289.8|289.6|289.8|289.6|288.8|288.6|38896
1745400900000|2025-04-23 09:35:00|289.7|289.3|289.6|289.4|289.8|289.4|289.1|289|5909
1745401200000|2025-04-23 09:40:00|289.4|289.3|289.6|289.4|289.6|289.4|289.4|289.1|719
1745401500000|2025-04-23 09:45:00||289.3||289.4||289.5||289.3|2737
1745401800000|2025-04-23 09:50:00|289.5|289.2|289.6|289.2|289.6|289.2|289.5|289.2|2332
1745402100000|2025-04-23 09:55:00|289.4|289.3|289.4|289|289.4|289.4|289.4|289|2956
1745402400000|2025-04-23 10:00:00|288.9|288.6|288.2|287.9|288.9|288.6|288|287.9|8024
1745402700000|2025-04-23 10:05:00|288.1|287.8|288.1|287.8|288.1|287.8|288|287.8|826
1745403000000|2025-04-23 10:10:00|288|287.9|287.7|287.3|288|287.9|287.6|287.3|3822
1745403300000|2025-04-23 10:15:00|287.6|287.4|287.7|287.4|287.8|287.6|287.6|287.4|14914
1745403600000|2025-04-23 10:20:00|||||||||543
1745403900000|2025-04-23 10:25:00|287.4|287.1|286.9|286.5|287.4|287.1|286.9|286.5|8929
1745404200000|2025-04-23 10:30:00|286.8|286.4|286.6|286.4|286.8|286.4|286.6|286.4|3596
1745404500000|2025-04-23 10:35:00|286.5|286.3|286.3|286|286.5|286.3|286.1|286|1496
1745404800000|2025-04-23 10:40:00|286.2|285.7|285.7|285.3|286.2|285.7|285.7|285.2|1189
1745405100000|2025-04-23 10:45:00|285.6|285.4|286.1|285.8|286.2|286|285.6|285.3|5977
1745405400000|2025-04-23 10:50:00|286.7|286.6|288.6|288.2|288.6|288.3|286.7|286.6|15299
1745405700000|2025-04-23 10:55:00|289.6|288.1|290.3|289.7|290.4|289.7|289.3|288.1|5305
1745406000000|2025-04-23 11:00:00|290.6|289.6|289.7|289.5|290.6|289.7|289.6|289.3|4062
1745406300000|2025-04-23 11:05:00|289.6|289.2|289.3|288.9|289.6|289.3|289.3|288.9|1481
1745406600000|2025-04-23 11:10:00|289|288.8|288.5|288.4|289|288.8|288.4|288.2|1448
1745406900000|2025-04-23 11:15:00|288.6|288.5|288.7|288.5|288.8|288.5|288.6|288.5|4703
1745407200000|2025-04-23 11:20:00|288.8|288.6|288.9|288.6|288.9|288.7|288.8|288.6|3633
1745407500000|2025-04-23 11:25:00|||||||||751
1745407800000|2025-04-23 11:30:00|288.8|288.5|288.3|288.2|288.8|288.6|288.3|288.2|5018
1745408100000|2025-04-23 11:35:00|288.2|288.1|288|287.7|288.2|288.1|288|287.6|2166
1745408400000|2025-04-23 11:40:00|287.9||287.9||287.9||287.9||426
1745408700000|2025-04-23 11:45:00|288|287.8|287.8|287.5|288|287.9|287.8|287.5|1606
1745409000000|2025-04-23 11:50:00|||||||||633
1745409300000|2025-04-23 11:55:00|287|286.9|286.9|286.7|287|286.9|286.4|286.1|3661
1745409600000|2025-04-23 12:00:00|286.8|286.4|286|285.7|286.8|286.4|286|285.7|5225
1745409900000|2025-04-23 12:05:00|285|284.6|286.1|285.9|286.1|285.9|284.9|284.6|9226
1745410200000|2025-04-23 12:10:00|285.9|285.8|285.8|285.5|285.9|285.8|285.8|285.5|2591
1745410500000|2025-04-23 12:15:00|285.6|285.4|286.8|286.4|287|286.7|285.6|285.3|36638
1745410800000|2025-04-23 12:20:00|287|286.7|286.1|285.5|287|286.9|286.1|285.5|8468
1745411100000|2025-04-23 12:25:00|286|286|285.9|285.6|286.6|286.3|285.7|285.6|4131
1745411400000|2025-04-23 12:30:00|285.7|285.5|286.5|286.1|286.9|286.7|285.7|285.5|8704
1745411700000|2025-04-23 12:35:00|286.3|286.2|286.4|286|286.4|286.2|286.3|286|1060
1745412000000|2025-04-23 12:40:00|286.2|285.8|286.3|286|286.3|286.1|286|285.8|4093
1745412300000|2025-04-23 12:45:00|286.4|286.1|286.4|286.1|286.4|286.2|286.3|286.1|4859
1745412600000|2025-04-23 12:50:00|286.3||286.5||286.5||286.3||3550
1745412900000|2025-04-23 12:55:00|286.4||286.4||286.4||286.4||3516
1745413200000|2025-04-23 13:00:00|286.3|285.1|285.3|285.1|286.3|285.6|285.3|285|7102
1745413500000|2025-04-23 13:05:00|285.1|285.2|285.4|285.1|285.5|285.3|285.1|284.9|8203
1745413800000|2025-04-23 13:10:00|285.2|285|285.1|284.9|285.2|285.1|285|284.7|5695
1745414100000|2025-04-23 13:15:00|285.2|285|285|284.7|285.3|285.1|285|284.7|3646
1745414400000|2025-04-23 13:20:00|284.9|284.8|285.6|285.2|285.7|285.5|284.9|284.7|24603
1745414700000|2025-04-23 13:25:00|285.5|285.3|285.6|285.5|285.6|285.5|285.1|284.9|10429
1745415000000|2025-04-23 13:30:00|285.7|285.2|286.1|285.8|286.5|286.3|285.3|285|57258
1745415300000|2025-04-23 13:35:00|286|285.7|288|287.6|289.3|288.5|285.8|285.5|18945
1745415600000|2025-04-23 13:40:00|287.9|287.4|287.4|287.1|288.2|287.8|287.2|286.9|11259
1745415900000|2025-04-23 13:45:00|287.3|287|287.9|287.6|287.9|287.7|287.1|286.8|19548
1745416200000|2025-04-23 13:50:00|287.8|287.5|287.9|287.7|288.2|288|287|286.4|9695
1745416500000|2025-04-23 13:55:00|287.7|287.5|288|287.9|288|287.9|287.1|286.5|5683
1745416800000|2025-04-23 14:00:00|288.1|287.8|288.1|287.8|288.2|287.9|287.5|287.1|6703
1745417100000|2025-04-23 14:05:00|288.2|287.9|290.5|290.1|290.5|290.1|288.2|287.9|7108
1745417400000|2025-04-23 14:10:00|290.3|289.9|291.1|290.9|291.3|291.1|289.8|289.7|13179
1745417700000|2025-04-23 14:15:00|291.2|290.8|289.7|289.4|291.2|290.8|289.7|289.4|1602
1745418000000|2025-04-23 14:20:00|290|289.8|289.8|289.6|290|289.8|289.2|288.5|4290
1745418300000|2025-04-23 14:25:00|289.6|289.4|289.2|289|290.1|290|289.2|289|14781
1745418600000|2025-04-23 14:30:00|289|288.9|288.4|288.1|289|288.9|288.1|287.6|2882
1745418900000|2025-04-23 14:35:00|288.5|288.2|289|288.9|289.9|289.4|288.5|288.2|8815
1745419200000|2025-04-23 14:40:00|288.9|288.8|287.7|287.5|289|288.8|287.6|287.4|10365
1745419500000|2025-04-23 14:45:00|287.6|287.4|287.4|287.3|287.9|287.7|287.4|287.2|8566
1745419800000|2025-04-23 14:50:00|287.2|287.2|287.5|287.4|287.5|287.4|286.6|286.4|6943
1745420100000|2025-04-23 14:55:00|287.4|287.2|288.1|287.9|288.2|287.9|287.3|287.1|11500
1745420400000|2025-04-23 15:00:00|288|287.7|287.2|286.9|288.1|287.8|286.2|285.8|19066
1745420700000|2025-04-23 15:05:00|287.3|287|287.9|287.6|288|287.9|286.8|286.5|8008
1745421000000|2025-04-23 15:10:00|287.8|287.4|287.2|286.8|288.4|288.1|287.2|286.7|5083
1745421300000|2025-04-23 15:15:00|287|286.7|286.2|286|287|286.7|286.2|285.8|9840
1745421600000|2025-04-23 15:20:00|286.1|285.9|285.3|285|286.2|285.9|285|284.6|17313
1745421900000|2025-04-23 15:25:00|285.1|285.2|285.6|285.3|285.7|285.6|284.9|284.7|39453
1745478000000|2025-04-24 07:00:00|288.5|281|282.6|280.2|288.5|285.4|281.9|280|12225
1745478300000|2025-04-24 07:05:00|282.7|280|278|277.3|282.8|280|276|275|16801
1745478600000|2025-04-24 07:10:00|277.9|275.3|279|278.1|279.5|278.1|276.6|275.3|21711
1745478900000|2025-04-24 07:15:00|280.5|278.2|279.2|278.1|280.8|279.8|279.1|277.7|4855
1745479200000|2025-04-24 07:20:00|279.1|278|280.3|279.4|281|280.1|279.1|277.8|14513
1745479500000|2025-04-24 07:25:00|280.2|279.3|279.4|278.5|280.4|279.4|279.4|278.5|8715
1745479800000|2025-04-24 07:30:00|279.2|278.2|278.3|277.5|279.8|278.9|277.8|276.8|24728
1745480100000|2025-04-24 07:35:00|278.2|277.6|277.8|277.3|278.2|277.6|277.8|277.1|14442
1745480400000|2025-04-24 07:40:00|278.1|277.5|277.6|277.1|278.1|277.6|277.5|276.7|19281
1745480700000|2025-04-24 07:45:00|277.5|277|275.6|275.2|277.5|277.1|275.6|275.2|19364
1745481000000|2025-04-24 07:50:00|276.4|275.8|276.4|275.8|276.4|276|276.1|275.8|3551
1745481300000|2025-04-24 07:55:00|276.6|276.2|276.6|276.2|276.6|276.2|276.6|276.2|43090
1745481600000|2025-04-24 08:00:00|276.5|276|275.1|274.8|276.6|276.1|275.1|274.7|21452
1745481900000|2025-04-24 08:05:00|275.6|274.9|275.9|275.5|275.9|275.7|275.6|274.8|14356
1745482200000|2025-04-24 08:10:00||275.7||275.8||275.8||275.5|13109
1745482500000|2025-04-24 08:15:00|277.2|276.8|277|276.6|277.2|276.8|276.5|276.1|13023
1745482800000|2025-04-24 08:20:00|276.9|276.5|277.1|276.7|277.7|277.2|276.9|276.5|15916
1745483100000|2025-04-24 08:25:00|277.4|276.6|277.3|276.8|278|277.3|277.3|276.6|4026
1745483400000|2025-04-24 08:30:00|277.5|276.9|277.3|276.9|278.1|277.7|277.3|276.9|7905
1745483700000|2025-04-24 08:35:00|277.2|277.1|277.5|277.1|277.6|277.1|277.2|276.9|4624
1745484000000|2025-04-24 08:40:00|277.3|276.9|276.9|276.6|277.3|276.9|276.9|276.5|4566
1745484300000|2025-04-24 08:45:00|277|276.8|278.2|277.6|278.2|277.6|277|276.7|11193
1745484600000|2025-04-24 08:50:00|277.9|277.7|278.1|277.6|278.1|277.7|277.9|277.6|1274
1745484900000|2025-04-24 08:55:00|277.9|277.5|279.1|278.6|279.6|279.1|277.8|277.5|3738
1745485200000|2025-04-24 09:00:00|280.1|279.3|279.9|279.2|280.6|280|279.9|279.2|4667
1745485500000|2025-04-24 09:05:00|280.5|279.3|279.3|278.9|280.9|280.3|279.3|278.9|4188
1745485800000|2025-04-24 09:10:00|279.6|279.2|279.9|279.5|279.9|279.5|279.5|278.9|4111
1745486100000|2025-04-24 09:15:00|280.2|279.9|280.2|279.7|280.6|280|279.9|279.4|6637
1745486400000|2025-04-24 09:20:00|280.1|279.6|279.4|278.9|280.2|279.9|279.4|278.9|1633
1745486700000|2025-04-24 09:25:00|279.2|278.8|279.9|279.3|280.1|279.9|279.2|278.8|3134
1745487000000|2025-04-24 09:30:00|279.8|279.1|279.8|279.3|279.8|279.3|279.8|279.1|462
1745487300000|2025-04-24 09:35:00|279.7|279.5|279.9|279.4|279.9|279.5|279.7|279.4|7041
1745487600000|2025-04-24 09:40:00|279.8|279.3|280.9|280.2|281|280.4|279.7|279.2|6505
1745487900000|2025-04-24 09:45:00|280.8|280.6|280.4|279.9|281.1|280.9|280|279.6|8264
1745488200000|2025-04-24 09:50:00|280.6|280|283|282.6|283.2|282.6|280.6|280|46445
1745488500000|2025-04-24 09:55:00|282.6|282.1|283.5|283.1|283.5|283.1|282.3|281.9|3266
1745488800000|2025-04-24 10:00:00|283.6|283.4|282.8|282.4|284.2|283.7|282.8|282.2|18216
1745489100000|2025-04-24 10:05:00|282.7|282.3|282.4|281.8|282.7|282.3|282.4|281.7|3682
1745489400000|2025-04-24 10:10:00|282.3|281.7|282.7|282.2|282.7|282.2|282.3|281.7|760
1745489700000|2025-04-24 10:15:00|||||||||5698
1745490000000|2025-04-24 10:20:00|282.6|281.7|282.1|281.5|282.6|281.9|282.1|281.5|1795
1745490300000|2025-04-24 10:25:00|282.5|281.6|282.8|282.3|283.5|283.1|282.5|281.6|4864
1745490600000|2025-04-24 10:30:00|282.7|282.4|282.7|282.3|282.7|282.4|282.7|282.3|531
1745490900000|2025-04-24 10:35:00|282.8|282.4|283|282.4|283.4|283.2|282.8|282.4|2257
1745491200000|2025-04-24 10:40:00|282|281.4|281.9|281.5|282|281.7|281.8|281.2|2655
1745491500000|2025-04-24 10:45:00|281.7|281.2|282.6|282.2|282.6|282.2|281|280.7|7683
1745491800000|2025-04-24 10:50:00|282.5|282.5|283.5|282.9|283.5|283|282.5|282.4|2678
1745492100000|2025-04-24 10:55:00|283.1|283|282.9|282.6|283.1|283|282.9|282.6|3048
1745492400000|2025-04-24 11:00:00|282.8|282.7|282.6|282|284.2|283.5|282.5|282|2008
1745492700000|2025-04-24 11:05:00|283.1|282.4|281.2|280.7|283.1|282.4|281.2|280.5|5224
1745493000000|2025-04-24 11:10:00|280.4|279.6|280.5|280.1|280.5|280.2|279.9|279.4|2942
1745493300000|2025-04-24 11:15:00|280.4|279.9|280.2|279.8|280.4|279.9|280|279.7|1989
1745493600000|2025-04-24 11:20:00|280.1|279.7|280.4|280.1|280.4|280.1|279.7|279.4|1855
1745493900000|2025-04-24 11:25:00|279.9|279.5|279.9|279.5|279.9|279.6|279.6|279.4|1363
1745494200000|2025-04-24 11:30:00|279.8|279.4|279.7|279.4|279.8|279.4|279.7|279.4|300
1745494500000|2025-04-24 11:35:00|279.6|279|279.7|279.1|280.2|279.8|278.5|278|6508
1745494800000|2025-04-24 11:40:00|279.6|278.8|279.7|279.2|279.7|279.3|279.1|278.6|4472
1745495100000|2025-04-24 11:45:00|279.6|279.1|279.5|279.1|279.6|279.1|279.5|279.1|417
1745495400000|2025-04-24 11:50:00|279.4|279|279.1|278.6|279.4|279|279.1|278.6|311
1745495700000|2025-04-24 11:55:00|279.3|279|280|279.6|280.2|279.8|279.3|279|1069
1745496000000|2025-04-24 12:00:00|279.9|279.5|279.8|279.3|279.9|279.5|279.8|279.2|372
1745496300000|2025-04-24 12:05:00|279.7|279.2|279.1|278.4|279.7|279.3|279.1|278.4|921
1745496600000|2025-04-24 12:10:00|279|277.9|277|276.5|279|277.9|276.7|276.5|1694
1745496900000|2025-04-24 12:15:00|276.9|276.4|277.8|277.3|278.1|277.5|276.9|276.4|7241
1745497200000|2025-04-24 12:20:00|277.9|277.4|278|277.6|278.7|278.1|277.9|277.4|5041
1745497500000|2025-04-24 12:25:00|277.9|277.4|277.8|277.2|277.9|277.4|277.5|277.1|1671
1745497800000|2025-04-24 12:30:00|277.6|277.1|278.7|278.1|278.7|278.1|277.3|277.1|2708
1745498100000|2025-04-24 12:35:00|278.6|278|280.1|279.7|280.2|279.8|278.5|278|2742
1745498400000|2025-04-24 12:40:00|279.8|279.4|280.1|279.5|280.1|279.7|279.7|279.2|4391
1745498700000|2025-04-24 12:45:00|280|279.4|280.9|280.4|281|280.6|279.7|279.4|4369
1745499000000|2025-04-24 12:50:00|280.8|280.5|279.9|279.6|280.8|280.7|279.9|279.5|5725
1745499300000|2025-04-24 12:55:00|279.6|279.5|279.6|279.3|279.6|279.5|279.6|279.2|1111
1745499600000|2025-04-24 13:00:00|279.4|279.5|279.3|278.9|279.5|279.5|279|278.7|10112
1745499900000|2025-04-24 13:05:00|279.1|278.8|279.6|279.3|279.9|279.6|279.1|278.7|5543
1745500200000|2025-04-24 13:10:00|279.7|279.4|280.2|279.7|280.6|280.2|279.7|279.4|1221
1745500500000|2025-04-24 13:15:00|279.9|279.8|280.3|279.8|280.3|280.1|279.9|279.8|2060
1745500800000|2025-04-24 13:20:00|280.4|280|280.4|280|280.5|280.2|280.2|279.9|3670
1745501100000|2025-04-24 13:25:00|279.9|280.1|279.8|279.5|279.9|280.1|279.6|279.4|3874
1745501400000|2025-04-24 13:30:00|279.7|279.4|278.8|278.4|279.7|279.4|278.8|278.4|13583
1745501700000|2025-04-24 13:35:00|278.7|278.7|279.6|279.1|279.7|279.2|278.7|278.6|4979
1745502000000|2025-04-24 13:40:00|279.5|279|279.4|279.1|279.6|279.2|279.2|279|12764
1745502300000|2025-04-24 13:45:00|279.6|279.3|280.3|280|280.3|280|279.5|279.2|6581
1745502600000|2025-04-24 13:50:00|280.1|279.8|280.5|280.2|280.5|280.3|280.1|279.8|3424
1745502900000|2025-04-24 13:55:00|280.4|280.1|279.9|279.6|280.4|280.1|279.7|279.5|15186
1745503200000|2025-04-24 14:00:00|280.7|280.3|280.2|279.8|280.7|280.4|280|279.7|9945
1745503500000|2025-04-24 14:05:00|280.1|279.9|281.1|280.6|281.1|280.6|279.9|279.7|19241
1745503800000|2025-04-24 14:10:00|281|280.4|279.5|279.1|281|280.4|278.8|278.6|12320
1745504100000|2025-04-24 14:15:00|279.3|279.2|280.3|279.7|280.4|280.1|279.3|279.2|6700
1745504400000|2025-04-24 14:20:00|280.2|280.4|280.9|280.6|280.9|280.6|280.1|280.4|5729
1745504700000|2025-04-24 14:25:00|281|280.7|282.3|281.8|282.5|282.2|281|280.7|10057
1745505000000|2025-04-24 14:30:00|282.4|282.1|283.2|282.7|283.3|282.7|282.4|282.1|2231
1745505300000|2025-04-24 14:35:00|283.6|282.8|283.4|282.9|284|283.8|283.3|282.8|2831
1745505600000|2025-04-24 14:40:00|283.3|282.2|283.9|283.3|284|283.6|282.2|281.7|4680
1745505900000|2025-04-24 14:45:00|283.8|283.4|283.8|283.5|283.9|283.5|283.5|283.3|11563
1745506200000|2025-04-24 14:50:00|282|281.9|282.3|282|283.1|282.6|282|281.9|12704
1745506500000|2025-04-24 14:55:00|282.4|282.1|283.4|283.1|283.6|283.2|282|281.9|17442
1745506800000|2025-04-24 15:00:00|284|283.6|283.6|283.1|284.1|283.8|283.4|282.9|10631
1745507100000|2025-04-24 15:05:00|283.9|283.2|284.6|284.2|284.7|284.3|283.9|283.2|9443
1745507400000|2025-04-24 15:10:00|284.5|284.7|286|285.6|286|285.7|284.5|284.7|32676
1745507700000|2025-04-24 15:15:00|285.8|285.7|284.4|284.1|285.9|285.7|284.1|283.8|6330
1745508000000|2025-04-24 15:20:00|284.5|284.2|284.3|284|285.4|285.3|284.3|284|9518
1745508300000|2025-04-24 15:25:00|284.2|283.8|284.3|283.8|284.4|284.2|283.8|283.6|8652
1745564400000|2025-04-25 07:00:00|285|279|284.5|283.3|285|283.3|284.4|279|2697
1745564700000|2025-04-25 07:05:00|284.3|283.2|280.2|279.5|284.3|283.2|280.2|279.5|12165
1745565000000|2025-04-25 07:10:00|280.3|279.9|279.4|278.7|280.7|279.9|279.4|278.7|12618
1745565300000|2025-04-25 07:15:00|279.2|278.4|278.4|277.5|279.8|279.4|278.4|277.5|4269
1745565600000|2025-04-25 07:20:00|278.3|276.4|276.9|276.2|278.3|276.4|276.9|276.2|3463
1745565900000|2025-04-25 07:25:00|276.8|276.1|278|277.2|278|277.2|276.7|276|9332
1745566200000|2025-04-25 07:30:00|277.9|277.6|278.3|277.9|278.6|278.3|277.8|277.6|8177
1745566500000|2025-04-25 07:35:00|277.5|276.9|278.7|278.4|278.7|278.4|277.5|276.9|3212
1745566800000|2025-04-25 07:40:00|278.3|278|279.3|278.7|279.3|279|277.7|277.4|31594
1745567100000|2025-04-25 07:45:00|279.4|278.8|280.5|279.9|280.8|280.2|279.4|278.8|26961
1745567400000|2025-04-25 07:50:00|280.9|280.4|280.8|280.4|280.9|280.4|280.8|280.4|377
1745567700000|2025-04-25 07:55:00|280.4|280.2|282.4|281.7|282.5|281.8|280.4|280.2|3165
1745568000000|2025-04-25 08:00:00|282.3|281.8|280.9|280.7|282.4|282|280.8|280.2|5829
1745568300000|2025-04-25 08:05:00|281.1|280.4|280.8|280.3|281.5|280.9|280.5|280.1|3163
1745568600000|2025-04-25 08:10:00|280.7|280.1|280|279.5|280.7|280.3|279.6|279.1|5748
1745568900000|2025-04-25 08:15:00|||||||||141
1745569200000|2025-04-25 08:20:00|279.8|279.3|279.6|279.2|279.8|279.5|279.5|279|7433
1745569500000|2025-04-25 08:25:00|279.7|279.5|280.1|279.7|280.2|279.7|279.7|279.5|3521
1745569800000|2025-04-25 08:30:00|280|279|279.1|278.8|280|279|278.8|278.5|7713
1745570100000|2025-04-25 08:35:00|278.9|278.6|279.4|278.8|279.4|278.9|278.9|278.5|8297
1745570400000|2025-04-25 08:40:00|279.7|278.9|279.7|279.3|279.7|279.3|279.7|278.9|90
1745570700000|2025-04-25 08:45:00|280|279.7|280.6|280.1|280.6|280.1|280|279.7|3461
1745571000000|2025-04-25 08:50:00|280.4|280.2|280.3|279.7|280.8|280.3|280.1|279.7|2428
1745571300000|2025-04-25 08:55:00|280.2|280.2|280.5|280.1|280.5|280.2|280.2|280.1|1536
1745571600000|2025-04-25 09:00:00|280.4|280.3|280.9|280.6|280.9|280.6|280.4|280.1|2319
1745571900000|2025-04-25 09:05:00|281|280.8|282.1|281.6|282.4|281.8|281|280.8|7317
1745572200000|2025-04-25 09:10:00|282|281.1|281.5|281.1|282|281.1|281.5|281.1|3744
1745572500000|2025-04-25 09:15:00|281.4|280.8|280.6|280|281.4|280.8|280.3|279.8|5843
1745572800000|2025-04-25 09:20:00|280.3|279.9|280.1|279.6|280.7|280.1|280.1|279.6|552
1745573100000|2025-04-25 09:25:00|280.3|280.3|280.6|280.1|280.8|280.4|280.3|280.1|3537
1745573400000|2025-04-25 09:30:00|280.5|280.4|280.9|280.6|280.9|280.6|280.5|280.4|2668
1745573700000|2025-04-25 09:35:00|280.8|280.3|280.6|280.3|280.8|280.3|280.6|280.3|1753
1745574000000|2025-04-25 09:40:00|280.2|280|280.2|279.9|280.2|280|280|279.6|743
1745574300000|2025-04-25 09:45:00|279.8|279.4|279.5|279.1|279.8|279.4|279.3|278.9|4583
1745574600000|2025-04-25 09:50:00|278.4|277.9|278.7|278.3|279.4|279|278.4|277.9|5668
1745574900000|2025-04-25 09:55:00|278.6|278.2|279.1|278.6|279.1|278.6|278.5|278.1|3107
1745575200000|2025-04-25 10:00:00|278.8|278.1|278.4|278.1|278.8|278.1|278.4|278|17127
1745575500000|2025-04-25 10:05:00|278|277.7|277.7|277.4|278|277.7|277.5|277|1197
1745575800000|2025-04-25 10:10:00|277.8|277.7|277.7|277.2|278|277.8|276.6|276.4|22682
1745576100000|2025-04-25 10:15:00|278.2|277.5|278.4|277.8|279|278.4|278.1|277.5|8610
1745576400000|2025-04-25 10:20:00|278|277.7|278.1|277.5|278.4|277.9|278|277.2|8775
1745576700000|2025-04-25 10:25:00|278|277.8|278.1|277.6|278.1|277.8|278|277.6|990
1745577000000|2025-04-25 10:30:00|277.7|277.7|278.1|277.7|278.1|277.7|277.6|277.2|3131
1745577300000|2025-04-25 10:35:00|278.3|277.8|278|277.5|278.3|277.8|277.7|277.4|8400
1745577600000|2025-04-25 10:40:00|277.8|277.4|277.8|277.4|277.8|277.4|277.8|277.4|719
1745577900000|2025-04-25 10:45:00|277.7|277.9|278.2|277.6|278.6|277.9|277.7|277.6|6962
1745578200000|2025-04-25 10:50:00|278.4|278|278.2|277.9|278.4|278|278.2|277.9|2798
1745578500000|2025-04-25 10:55:00|278.3|278|278.2|277.7|278.5|278.2|278|277.7|6024
1745578800000|2025-04-25 11:00:00|278.6|278.3|278.1|277.9|278.6|278.3|278.1|277.9|1631
1745579100000|2025-04-25 11:05:00|278.3|278|278.5|278.2|278.5|278.2|278.3|278|21169
1745579400000|2025-04-25 11:10:00|278.4|278.1|277.5|277|278.4|278.1|277.4|277|2565
1745579700000|2025-04-25 11:15:00|277.4|277.1|277.4|277|277.4|277.1|277.4|277|920
1745580000000|2025-04-25 11:20:00|277.2|276.9|276.5|276.1|277.2|276.9|275.9|275.8|13040
1745580300000|2025-04-25 11:25:00|276.7|276.2|277|276.6|277.2|276.7|276.7|276.2|8207
1745580600000|2025-04-25 11:30:00|276.7|277.4|276.9|276.6|277.7|277.4|276.7|276.6|2851
1745580900000|2025-04-25 11:35:00|277.3|277|277.2|276.9|277.7|277.2|277.1|276.9|4062
1745581200000|2025-04-25 11:40:00|277.4|277|276.9|276.6|277.4|277.2|276.9|276.5|2095
1745581500000|2025-04-25 11:45:00|276.3|276.1|276.7|276.3|276.7|276.3|276.3|276.1|2030
1745581800000|2025-04-25 11:50:00|277.2|276.7|277.3|276.8|277.3|276.9|276.9|276.6|3089
1745582100000|2025-04-25 11:55:00|277.6|277.1|277.8|277.5|277.8|277.5|277.6|277.1|3303
1745582400000|2025-04-25 12:00:00|278|277.7|277.5|277.4|278.3|277.9|277.5|277.4|12149
1745582700000|2025-04-25 12:05:00|277.6|277.5|277.9|277.6|277.9|277.6|277.6|277.4|1491
1745583000000|2025-04-25 12:10:00|277.5|277.4|277.9|277.6|277.9|277.6|277.5|277.4|1871
1745583300000|2025-04-25 12:15:00|278|277.7|278.1|277.5|278.3|277.9|277.7|277.5|3154
1745583600000|2025-04-25 12:20:00|278|277.9|278.2|277.7|278.3|278|277.9|277.5|4985
1745583900000|2025-04-25 12:25:00|278.3|277.9|278.3|277.9|278.3|277.9|278|277.8|4654
1745584200000|2025-04-25 12:30:00|277.9|278|278|277.7|278|278|277.9|277.7|5050
1745584500000|2025-04-25 12:35:00|278.1|277.9|278.2|277.9|278.5|278.2|278.1|277.9|1971
1745584800000|2025-04-25 12:40:00|278.1|277.5|277.7|277.4|278.1|277.7|277.6|277.4|7992
1745585100000|2025-04-25 12:45:00|278.2|277.5|277.4|277.1|278.2|277.8|277.3|277.1|9930
1745585400000|2025-04-25 12:50:00|277.3|277|277.9|277.2|277.9|277.2|276.8|276.6|8736
1745585700000|2025-04-25 12:55:00|277.8|277.3|277.7|277.4|277.8|277.4|277.7|277.3|1822
1745586000000|2025-04-25 13:00:00|277.9|277.7|278.1|277.7|278.4|278|277.8|277.6|3003
1745586300000|2025-04-25 13:05:00|278.3|277.9|276.8|276.2|278.9|278.2|276.7|276.1|3317
1745586600000|2025-04-25 13:10:00|276.7|276.3|276.1|275.8|276.7|276.3|276|275.8|5601
1745586900000|2025-04-25 13:15:00|276|276|276.3|275.8|276.7|276|276|275.8|3133
1745587200000|2025-04-25 13:20:00|276.2||276.2||276.3||276.2||7362
1745587500000|2025-04-25 13:25:00|275.9|275.7|275.5|274.9|275.9|275.7|275.2|274.5|8802
1745587800000|2025-04-25 13:30:00|275.4|274.8|275.6|275.4|276.1|275.5|274.9|274.6|11496
1745588100000|2025-04-25 13:35:00|275.7|275.8|276.2|275.7|276.2|275.9|275.5|275.3|10566
1745588400000|2025-04-25 13:40:00|276|275.6|276|275.6|276|275.7|275.7|275.3|3339
1745588700000|2025-04-25 13:45:00|276.3|276|275.6|275|277|276.2|275.6|274.9|13488
1745589000000|2025-04-25 13:50:00|275.5|274.5|274.6|274.4|275.5|274.5|274.5|274.2|12515
1745589300000|2025-04-25 13:55:00|274.5|274.5|274.2|273.6|274.7|274.5|274.2|273.6|11170
1745589600000|2025-04-25 14:00:00|274.1|273.5|273.7|273.3|274.1|273.5|273.6|272.6|23801
1745589900000|2025-04-25 14:05:00|273.6|273.5|273.7|273.3|273.8|273.6|273.6|273.3|2398
1745590200000|2025-04-25 14:10:00|273.8|273.2|273.5|273|273.8|273.6|273.3|273|5348
1745590500000|2025-04-25 14:15:00|272.9|272.4|270.9|270.4|272.9|272.6|270.5|270.2|38158
1745590800000|2025-04-25 14:20:00|271.1|270.5|270.9|270.3|271.6|271.4|270.5|270.1|29918
1745591100000|2025-04-25 14:25:00|271.4|271.2|272.1|271.9|272.5|272.2|271.4|271.1|9178
1745591400000|2025-04-25 14:30:00|272|271.6|272.4|272.1|272.8|272.6|271|270.7|16338
1745591700000|2025-04-25 14:35:00|272.6|272.3|273.5|273|273.7|273.3|272.6|272.3|9836
1745592000000|2025-04-25 14:40:00|273.6|273.3|274|273.6|274.3|273.9|273.4|273.2|16447
1745592300000|2025-04-25 14:45:00|273.9|273.5|274.8|274.3|275|274.5|273.9|273.5|6058
1745592600000|2025-04-25 14:50:00|274.1|273.7|274|273.8|274.4|274.1|274|273.7|22540
1745592900000|2025-04-25 14:55:00|274.1|273.9|273.7|273.5|274.1|274|273.7|273.5|3207
1745593200000|2025-04-25 15:00:00|273.5|273.3|273.7|273.5|273.8|273.5|273.4|273.1|46932
1745593500000|2025-04-25 15:05:00|273.4|273.2|272.6|272.4|273.4|273.2|272.6|272.4|50786
1745593800000|2025-04-25 15:10:00|272.7|272.6|273.2|273|273.4|273.1|272.5|272.1|17646
1745594100000|2025-04-25 15:15:00|273.3|273.1|273.4|273|273.5|273.2|273.3|273|10178
1745594400000|2025-04-25 15:20:00|273.3|272.8|272.9|272.7|273.3|272.9|272.8|272.6|27245
1745594700000|2025-04-25 15:25:00|272.8|272.8|273.1|272.7|273.3|273.1|272.2|272|108728
1745823600000|2025-04-28 07:00:00|276.9|275.4|281.7|280|282.9|280.9|276.9|275.4|23999
1745823900000|2025-04-28 07:05:00|281.5|280.2|280.4|279.3|281.5|280.2|280.4|278.5|14449
1745824200000|2025-04-28 07:10:00|280.3|278.4|282.9|281.7|282.9|281.7|279.6|278.1|13511
1745824500000|2025-04-28 07:15:00|283|281.8|283.9|282.8|284|283|282.8|281.8|30751
1745824800000|2025-04-28 07:20:00|283.8|282.6|282.5|281.5|283.9|282.6|282.5|281.5|4587
1745825100000|2025-04-28 07:25:00|282.4|281.6|281.5|280.7|282.5|281.6|281.5|280.6|827
1745825400000|2025-04-28 07:30:00|281.4|280.6|281.3|280.5|281.5|281.2|280.8|280|15143
1745825700000|2025-04-28 07:35:00|281.4|281|281.5|281|281.5|281|281.4|280.8|10342
1745826000000|2025-04-28 07:40:00|281.2|280.5|282|281.3|282.9|281.9|281.2|280.4|7294
1745826300000|2025-04-28 07:45:00|281.9|281.1|282.7|281.8|282.8|282.3|281.6|281|2871
1745826600000|2025-04-28 07:50:00|282.6|281.3|282.4|281.3|282.6|281.3|282.4|281.3|816
1745826900000|2025-04-28 07:55:00|282.2|281.4|281.9|281.3|282.2|281.4|281.9|281.3|718
1745827200000|2025-04-28 08:00:00|282.4|281.6|282.5|282.1|282.5|282.1|282.2|281.6|1624
1745827500000|2025-04-28 08:05:00|282.4|281.8|282.1|281.5|282.4|281.9|282|281.5|1182
1745827800000|2025-04-28 08:10:00|282.2||282.2||282.2||282.2||2515
1745828100000|2025-04-28 08:15:00|282.1||282.1||282.1||282.1||2683
1745828400000|2025-04-28 08:20:00|283.8|281.6|283.4|282.8|284.6|284|283.2|281.5|11638
1745828700000|2025-04-28 08:25:00|283.8|283.2|283.4|282.8|284.2|283.4|283.2|282.6|6015
1745829000000|2025-04-28 08:30:00|283.9|283.1|284.6|283.9|284.6|283.9|283.3|282.9|3328
1745829300000|2025-04-28 08:35:00|284.7|284|284|283.5|284.7|284.3|283.6|283.1|4642
1745829600000|2025-04-28 08:40:00||283.6||283.5||283.6||283.5|2092
1745829900000|2025-04-28 08:45:00|284.3|283.6|283.7|283.2|284.3|283.6|283.7|283.1|5021
1745830200000|2025-04-28 08:50:00|||||||||2388
1745830500000|2025-04-28 08:55:00|283.4|283|283.7|283.4|283.7|283.4|283.4|283|778
1745830800000|2025-04-28 09:00:00|284|283.5|285.4|285.1|285.4|285.1|284|283.5|3338
1745831100000|2025-04-28 09:05:00|285.5|285.2|286|285.5|286.4|285.8|285.4|285.2|5320
1745831400000|2025-04-28 09:10:00|285.7|285.2|286.1|285.8|286.1|285.8|285.7|285.1|3012
1745831700000|2025-04-28 09:15:00|285.8|285.3|285.9|285.3|285.9|285.4|285.8|285.3|532
1745832000000|2025-04-28 09:20:00|||||||||7299
1745832300000|2025-04-28 09:25:00|285.8|285.5|286.7|286.2|286.8|286.2|285.8|285.5|1196
1745832600000|2025-04-28 09:30:00|286.6|286.3|286.7|286.2|286.7|286.3|286.2|285.9|1996
1745832900000|2025-04-28 09:35:00|285.9|285.7|286.2|285.9|286.2|286|285.6|284.9|7075
1745833200000|2025-04-28 09:40:00|286.3|286.3|285.6|285.3|286.8|286.3|285.6|285.3|3690
1745833500000|2025-04-28 09:45:00|285.2|284.7|285.2|284.8|285.2|284.8|285.2|284.7|1592
1745833800000|2025-04-28 09:50:00|285.9|284.7|285.9|285.5|285.9|285.7|285.8|284.7|570
1745834100000|2025-04-28 09:55:00|285.8|285.6|287.2|286.6|287.3|286.9|285.8|285.6|14477
1745834400000|2025-04-28 10:00:00|287.1|286.7|286.4|286|287.3|286.9|286|285.7|6792
1745834700000|2025-04-28 10:05:00|286.1|285.3|284.3|283.7|286.1|285.5|283.9|283.6|22064
1745835300000|2025-04-28 10:15:00|||||||||2178
1745835600000|2025-04-28 10:20:00|284.2||284.2||284.2||284.2||1820
1745835900000|2025-04-28 10:25:00|284.9|284.2|284.1|283.8|284.9|284.4|284.1|283.8|782
1745836200000|2025-04-28 10:30:00|284|283.2|284.2|283.8|284.3|284.1|283.5|283.2|2974
1745836500000|2025-04-28 10:35:00|||||||||688
1745836800000|2025-04-28 10:40:00|284.1|283.4|282.7|282.4|284.1|283.4|282.5|281.9|5253
1745837100000|2025-04-28 10:45:00|282.6|282.1|282.4|282.2|282.6|282.2|282.3|282.1|1458
1745837400000|2025-04-28 10:50:00|282.3|282.1|282.2|281.8|282.3|282.1|282.2|281.8|8221
1745837700000|2025-04-28 10:55:00|282.6|282.3|282.6|282.3|282.6|282.3|282.6|282.3|1973
1745838000000|2025-04-28 11:00:00|282.3|282|282.2|282.1|282.4|282.1|282.2|282|1657
1745838300000|2025-04-28 11:05:00|282.1|282|282.1|281.6|282.1|282|282|281.5|580
1745838900000|2025-04-28 11:15:00|||||||||57
1745839200000|2025-04-28 11:20:00|282.2|282.1|282.4|282.2|282.4|282.2|282.2|282.1|11
1745839500000|2025-04-28 11:25:00|282.3|282.3|282.2|281.9|282.3|282.3|281.8|281.6|2066
1745839800000|2025-04-28 11:30:00||281.8||281.9||281.9||281.8|453
1745840100000|2025-04-28 11:35:00|282.4|281.8|282.3|282.1|282.4|282.2|282.3|281.8|1044
1745840400000|2025-04-28 11:40:00|282.4|282.2|282.3|282.2|282.4|282.2|282.3|282.1|47
1745840700000|2025-04-28 11:45:00|282.2|281.9|282.1|281.8|282.2|281.9|282.1|281.8|451
1745841000000|2025-04-28 11:50:00|282|282.3|282.8|282.5|282.8|282.7|282|282.3|6167
1745841300000|2025-04-28 11:55:00|282.9|282.6|283.6|283.2|283.6|283.2|282.8|282.6|3770
1745841600000|2025-04-28 12:00:00|283.3|282.9|283.3|282.9|283.3|282.9|283.3|282.9|1546
1745841900000|2025-04-28 12:05:00|283.1|282.6|282.6|282.1|283.1|282.6|282.6|282.1|529
1745842200000|2025-04-28 12:10:00|282.7|282.2|282.9|282.6|282.9|282.6|282.7|282.2|672
1745842500000|2025-04-28 12:15:00|282.7|282.5|282.1|281.8|282.7|282.5|281.6|280.6|3266
1745842800000|2025-04-28 12:20:00|282|281.5|283.1|282.5|283.2|282.5|281.9|281.5|4404
1745843100000|2025-04-28 12:25:00|283|282.6|284.3|283.5|284.5|283.5|283|282.6|403
1745843400000|2025-04-28 12:30:00|284.4|283.6|284.4|283.7|284.4|283.7|284.4|283.6|50
1745843700000|2025-04-28 12:35:00||283.8||283.9||283.9||283.8|368
1745844000000|2025-04-28 12:40:00|284.7|284.2|284.4|284|284.9|284.7|284.4|284|2885
1745844300000|2025-04-28 12:45:00|284.6|284.3|283.6|283|285|284.7|283.5|283|26977
1745844600000|2025-04-28 12:50:00|283.7|283.1|283.6|283.3|283.7|283.3|282.9|282.1|4848
1745844900000|2025-04-28 12:55:00|283.5|283.4|284.2|284.1|284.2|284.1|283.5|283.4|72593
1745845200000|2025-04-28 13:00:00|284.5|284.3|283.8|283.5|284.8|284.4|283.7|283.2|8513
1745845500000|2025-04-28 13:05:00|283.6|283.2|283|282.5|284.1|283.7|283|282.3|6227
1745845800000|2025-04-28 13:10:00|283.2|282.6|283.8|283.5|283.8|283.6|283.2|282.6|3655
1745846100000|2025-04-28 13:15:00|283.9|283.6|283.8|283.5|284|283.9|283.8|283.5|4409
1745846400000|2025-04-28 13:20:00|284|283.7|284.8|284.6|284.8|284.6|283.8|283.6|5756
1745846700000|2025-04-28 13:25:00|284.7|284.4|284.7|284.4|284.7|284.4|284.6|284.4|1639
1745847000000|2025-04-28 13:30:00|285.3|284.8|285.6|285.3|286.5|286|285.3|284.8|5180
1745847300000|2025-04-28 13:35:00|285.8|285.5|285.4|285.1|286|285.7|285.4|285.1|5701
1745847600000|2025-04-28 13:40:00|285.3|285.2|286.3|285.9|286.3|286|285.3|285.1|5869
1745847900000|2025-04-28 13:45:00|286.4|286|286|285.7|286.4|286.1|286|285.7|6008
1745848200000|2025-04-28 13:50:00|286.1|285.8|285.2|284.8|286.3|286|284.5|283.9|12938
1745848500000|2025-04-28 13:55:00|284.7|284.5|284.6|284|284.7|284.5|284.5|283.9|1095
1745848800000|2025-04-28 14:00:00|285.1|284.1|285.1|284.8|285.1|284.8|285|284.1|9843
1745849100000|2025-04-28 14:05:00|285.2|284.9|285.7|285.5|285.9|285.7|285.2|284.9|6789
1745849400000|2025-04-28 14:10:00|285.6|285.3|285.5|285.2|285.7|285.4|285.4|285.1|10706
1745849700000|2025-04-28 14:15:00|285.6|285.3|287.3|286.8|287.3|286.9|285.6|285.3|5851
1745850000000|2025-04-28 14:20:00|287.1|286.9|287.5|287|287.6|287.2|287.1|286.8|8209
1745850300000|2025-04-28 14:25:00|287.8|287.1|288|287.7|288.5|288.2|287.6|287.1|11198
1745850600000|2025-04-28 14:30:00|287.8|287.4|289.1|288.8|289.3|289|287.8|287.4|21674
1745850900000|2025-04-28 14:35:00|289.6|289.3|290.9|290.5|291.6|291.1|289.6|289.3|15414
1745851200000|2025-04-28 14:40:00|290.6|290.3|290.4|290.1|290.8|290.4|290.3|290|7732
1745851500000|2025-04-28 14:45:00|290.5|290.2|288.4|288.1|290.9|290.4|288.2|287.9|13687
1745851800000|2025-04-28 14:50:00|288.3|288|288|287.5|288.3|288|287.7|287.4|6545
1745852100000|2025-04-28 14:55:00|288.2|287.6|288.5|288.1|288.5|288.3|288.1|287.5|7123
1745852400000|2025-04-28 15:00:00|289.1|288.8|289.7|289.4|289.8|289.6|289|288.8|13513
1745852700000|2025-04-28 15:05:00|289.6|289|288.8|288.6|289.6|289|288.8|288.6|3314
1745853000000|2025-04-28 15:10:00|288.6|288.4|288.6|288.2|288.8|288.5|288.3|287.9|12065
1745853300000|2025-04-28 15:15:00|288.7|288.4|288.8|288.5|288.9|288.6|288.6|288.4|5499
1745853600000|2025-04-28 15:20:00|289|288.6|288.7|288.5|289.1|288.8|288.4|288.2|11952
1745853900000|2025-04-28 15:25:00|288.4|288.2|288.6|288.1|288.8|288.5|288.2|288|23542
1745910000000|2025-04-29 07:00:00|285.4|283.9|290.4|288.5|290.4|288.5|285.4|283.9|41300
1745910300000|2025-04-29 07:05:00|290.3|287.5|287.6|286.3|290.3|287.5|287.6|286|7567
1745910600000|2025-04-29 07:10:00|287.5|287|288.9|288.2|288.9|288.2|287.3|287|3525
1745910900000|2025-04-29 07:15:00|289|288.1|288.2|287.2|289|288.2|288.1|287.2|3363
1745911200000|2025-04-29 07:20:00|288.1|286.7|288.8|288.4|288.8|288.4|287.2|286.7|1680
1745911500000|2025-04-29 07:25:00|289.6|288.8|287.3|286.5|289.6|288.8|287.3|286.5|5479
1745911800000|2025-04-29 07:30:00|287.2|286.6|286.8|286.3|287.6|287.2|286.8|286.3|3225
1745912100000|2025-04-29 07:35:00|287.1|286.8|288.3|287.8|288.3|287.8|287.1|286.6|1995
1745912400000|2025-04-29 07:40:00|288.5|287.9|290.1|289.8|290.8|290.2|288.5|287.9|11584
1745912700000|2025-04-29 07:45:00|290.4|289.9|291|290.6|291|290.9|290.4|289.9|5634
1745913000000|2025-04-29 07:50:00|291.4|290.9|291.6|291|292.4|292.1|291.4|290.8|19795
1745913300000|2025-04-29 07:55:00|291.3|290.9|291.4|290.9|291.6|291.3|291|290.6|6325
1745913600000|2025-04-29 08:00:00|291.2|291|290.3|289.7|291.2|291|290.3|289.7|8980
1745913900000|2025-04-29 08:05:00|290.1|289.6|289.9|288.8|290.1|289.9|289.9|288.8|4740
1745914200000|2025-04-29 08:10:00||288.9||289.1||289.1||288.7|8782
1745914500000|2025-04-29 08:15:00|290.1|289.2|290.3|289.9|290.3|289.9|289.6|288.9|6817
1745914800000|2025-04-29 08:20:00|290.2|289.7|289.3|288.8|290.2|289.8|289.3|288.6|1730
1745915100000|2025-04-29 08:25:00|289.8|288.7|291.1|290.3|291.1|290.5|289.6|288.7|10851
1745915400000|2025-04-29 08:30:00|290.4|289.7|290.4|289.8|291.1|290.8|289.4|288.8|24876
1745915700000|2025-04-29 08:35:00|290.5|290.8|292.1|291.6|292.4|292.2|290.2|290.7|4420
1745916000000|2025-04-29 08:40:00|292|291.5|292.4|291.9|292.4|292|292|291.3|682
1745916300000|2025-04-29 08:45:00|292.5|292|290.6|290|292.5|292.2|290.6|289.9|8688
1745916600000|2025-04-29 08:50:00|290.5|289.9|290.5|290.2|290.5|290.2|290|289.5|4603
1745916900000|2025-04-29 08:55:00|290.4|290|289.9|289.4|290.4|290|289.9|289.4|1177
1745917200000|2025-04-29 09:00:00|289.7|289|289.8|289.2|289.9|289.4|289.5|288.8|2724
1745917500000|2025-04-29 09:05:00||289.3||289.2||289.3||289.2|0
1745917800000|2025-04-29 09:10:00|290.2|289.3|290.2|290|290.2|290|290.2|289.3|3679
1745918100000|2025-04-29 09:15:00|290.1|290.1|289.9|289.6|290.2|290.1|289.9|289.4|2910
1745918400000|2025-04-29 09:20:00|289.5|289.2|289.7|289.4|289.7|289.5|289.3|288.9|1245
1745918700000|2025-04-29 09:25:00|288.9|288.2|288.3|287.7|288.9|288.4|288.2|287.5|6982
1745919000000|2025-04-29 09:30:00|288.2||288.2||288.2||288.2||125
1745919300000|2025-04-29 09:35:00|288.1|287.4|288.4|288|288.4|288.1|287.8|287.4|6168
1745919600000|2025-04-29 09:40:00|287.6|288.1|287.4|287|287.6|288.1|287.4|287|1679
1745919900000|2025-04-29 09:45:00|287.3|287.1|287.3|286.9|287.6|287.3|287.3|286.8|910
1745920200000|2025-04-29 09:50:00|287.2|286.7|286.9|286.6|287.2|287|286.9|286.6|2977
1745920500000|2025-04-29 09:55:00|286.8|286.7|287.3|286.8|287.3|286.9|286.8|286.4|10249
1745920800000|2025-04-29 10:00:00|287.4|286.9|287.6|287.3|287.7|287.4|287.4|286.9|2802
1745921100000|2025-04-29 10:05:00|287.7|287.7|287.7|287.5|288|287.8|287.5|287.2|8061
1745921400000|2025-04-29 10:10:00|287.6|287.4|288.2|287.7|288.2|287.8|287.6|287.2|3757
1745921700000|2025-04-29 10:15:00|288.7|288.4|288.2|287.9|288.7|288.4|288.2|287.9|2350
1745922000000|2025-04-29 10:20:00|288.3|288|288.2|287.9|288.7|288.4|288.2|287.9|8740
1745922300000|2025-04-29 10:25:00|288.1|287.8|288.3|287.8|288.4|288.2|288.1|287.8|653
1745922600000|2025-04-29 10:30:00|288.4|287.9|288.2|287.9|288.4|288.2|288.2|287.9|1226
1745922900000|2025-04-29 10:35:00|287.8|287.5|288.6|288|289.4|289|287.8|287.5|23136
1745923200000|2025-04-29 10:40:00|288.1|287.5|287.4|287.2|288.1|287.5|287.4|287.2|20704
1745923500000|2025-04-29 10:45:00|287.5|287.4|288.4|287.9|289|288.4|287.5|287.4|3569
1745923800000|2025-04-29 10:50:00||287.8||287.8||287.8||287.6|13966
1745924100000|2025-04-29 10:55:00|288.3|287.5|288|287.6|288.3|287.6|288|287.5|5601
1745924400000|2025-04-29 11:00:00|287.9||288||288||287.9||238
1745924700000|2025-04-29 11:05:00|287.7|287.3|287.9|287.4|287.9|287.8|287.6|287.3|2060
1745925000000|2025-04-29 11:10:00|288.5|287.5|289.3|288.7|289.3|289|288.3|287.5|3309
1745925300000|2025-04-29 11:15:00|289.2|288.8|289.4|289|289.4|289.1|289.1|288.7|4671
1745925600000|2025-04-29 11:20:00|289.3|289.4|288.9|288.6|289.9|289.5|288.9|288.5|3762
1745925900000|2025-04-29 11:25:00|288.6|288.5|288.6|287.8|288.6|288.6|288.6|287.8|994
1745926200000|2025-04-29 11:30:00|288.5|287.9|288.1|287.8|288.5|288|287.9|287.7|1721
1745926500000|2025-04-29 11:35:00|287.8|287.2|287.4|287.2|287.8|287.4|287.4|287.1|3804
1745926800000|2025-04-29 11:40:00||287.1||287.2||287.2||287.1|448
1745927100000|2025-04-29 11:45:00|287.3|287.1|286.3|285.9|287.3|287.1|286.3|285.9|5416
1745927400000|2025-04-29 11:50:00|286.2|286.3|286.3|285.9|286.8|286.3|286.2|285.9|2260
1745927700000|2025-04-29 11:55:00|286.6|286|286.1|285.7|286.6|286.1|286.1|285.7|790
1745928000000|2025-04-29 12:00:00|286|285|284.9|284.7|286|285|284.9|284.7|9042
1745928300000|2025-04-29 12:05:00|285.4|284.4|285.3|284.9|285.4|285.1|284.5|284|7829
1745928600000|2025-04-29 12:10:00|285.2|285|285.8|285.5|285.8|285.6|285|284.6|457
1745928900000|2025-04-29 12:15:00|285.7|285.4|285.3|284.9|285.7|285.4|285.3|284.9|17992
1745929200000|2025-04-29 12:20:00|284.9|285|284.6|284.3|284.9|285|284.5|284.2|2894
1745929500000|2025-04-29 12:25:00|284.5|284.2|284|283.6|284.5|284.3|284|283.6|1693
1745929800000|2025-04-29 12:30:00|283.9|283.5|283.3|282.7|283.9|283.5|283.1|282.6|5772
1745930100000|2025-04-29 12:35:00|283.2|282.9|282.7|282.2|283.3|283|282.6|282.2|21458
1745930400000|2025-04-29 12:40:00|282.4|282.1|283.3|282.8|283.3|282.8|282|281.5|21307
1745930700000|2025-04-29 12:45:00|||||||||3509
1745931000000|2025-04-29 12:50:00|283.2|283.3|284.4|283.8|284.7|284.1|283.2|283.2|5662
1745931300000|2025-04-29 12:55:00|284.5|283.9|284.3|283.8|285|284.6|284.3|283.8|7919
1745931600000|2025-04-29 13:00:00|283.9|283.6|280.9|280.4|283.9|283.6|280.9|280.4|11485
1745931900000|2025-04-29 13:05:00|281|280.6|281.7|281.4|281.7|281.4|280.6|280.4|7224
1745932200000|2025-04-29 13:10:00|281.4|281|281|280.7|281.4|281|281|280.7|1277
1745932500000|2025-04-29 13:15:00|281.2|280.8|280.9|280.4|281.2|281|280.6|280.2|112332
1745932800000|2025-04-29 13:20:00|281.3|280.3|281.2|280.9|281.3|280.9|281.2|280.3|3606
1745933100000|2025-04-29 13:25:00|281.6|281.2|280.6|280|281.6|281.2|280.6|280|6619
1745933400000|2025-04-29 13:30:00|280.5|279.9|280.6|280.3|280.7|280.3|280|279.7|3263
1745933700000|2025-04-29 13:35:00|280.3|280|279.5|279.1|280.3|280.1|279|278.7|7881
1745934000000|2025-04-29 13:40:00|279.4|279.2|279.1|278.7|279.5|279.3|278.7|278.2|29593
1745934300000|2025-04-29 13:45:00|278.3|277.7|278.5|278.2|278.5|278.2|278.1|277.6|3991
1745934600000|2025-04-29 13:50:00|278.6|278.3|281|280.7|281.5|280.9|278.1|277.8|66629
1745934900000|2025-04-29 13:55:00|281.4|280.6|280.3|279.2|281.4|281|280.3|279.2|6591
1745935200000|2025-04-29 14:00:00|280.2|279.3|279.4|279.2|280.2|279.3|279.1|278.6|13315
1745935500000|2025-04-29 14:05:00|279.7|279.4|280.1|279.6|280.3|279.9|279.7|279.4|1589
1745935800000|2025-04-29 14:10:00|280|279.7|281.3|280.9|281.4|280.9|279.9|279.7|8309
1745936100000|2025-04-29 14:15:00|281|280.6|282.1|282|282.1|282|281|280.6|11672
1745936400000|2025-04-29 14:20:00|282|281.8|282.4|281.9|282.4|282.2|281.4|280.9|14999
1745936700000|2025-04-29 14:25:00|282.3|282|282.6|282.3|282.6|282.4|282.3|281.9|9278
1745937000000|2025-04-29 14:30:00|282.3|281.9|283.4|283|283.4|283|282.3|281.9|7278
1745937300000|2025-04-29 14:35:00|283.5|283.4|283.6|283.3|283.6|283.4|283.5|283.2|8831
1745937600000|2025-04-29 14:40:00|284.1|283.8|282.5|282.1|284.1|283.8|282.2|281.8|5612
1745937900000|2025-04-29 14:45:00|282.4|282.2|282.4|282.2|282.5|282.4|282.3|281.8|6594
1745938200000|2025-04-29 14:50:00|282.3|282.1|283.2|282.8|283.6|283.2|282.3|282.1|12040
1745938500000|2025-04-29 14:55:00|283.1|282.9|283.7|283.5|284.1|283.8|283.1|282.8|10629
1745938800000|2025-04-29 15:00:00|283.5|283.2|283.3|282.9|283.5|283.2|283|282.8|5408
1745939100000|2025-04-29 15:05:00|283|282.8|282.6|282.5|283.1|282.8|282.6|282.4|7246
1745939400000|2025-04-29 15:10:00|282.8|282.4|283.3|283.1|283.6|283.2|282.8|282.3|7289
1745939700000|2025-04-29 15:15:00|282.7|282.4|282.2|281.8|283.2|282.9|282.1|281.8|8256
1745940000000|2025-04-29 15:20:00|282.6|282.2|284.1|283.7|284.2|283.9|282.5|282.1|11715
1745940300000|2025-04-29 15:25:00|284.5|283.8|283.8|283.5|284.5|284.2|283.8|283.5|28963
1745996400000|2025-04-30 07:00:00|289.9|283.3|287.6|285.9|289.9|287.1|285.6|283.2|8781
1745996700000|2025-04-30 07:05:00|287.5|285.4|286.2|284.9|287.5|285.4|285.9|284.8|6847
1745997000000|2025-04-30 07:10:00|286.1|285|287.7|286.7|288.3|286.9|286.1|284.9|1496
1745997300000|2025-04-30 07:15:00|286.8|285.7|287|286.2|287.9|287.1|286.8|285.7|10465
1745997600000|2025-04-30 07:20:00|287.1|286.3|287.5|286.3|287.6|286.9|286.9|286.1|3281
1745997900000|2025-04-30 07:25:00|287.4|286.4|286.2|285.1|287.4|286.5|286.2|285.1|2150
1745998200000|2025-04-30 07:30:00|286|284.8|285.9|284.8|286|284.9|285.9|284.7|114
1745998500000|2025-04-30 07:35:00|285.8|284.9|285.8|284.9|285.8|285|285.8|284.9|5458
1745998800000|2025-04-30 07:40:00||285||285||285.1||284.9|685
1745999100000|2025-04-30 07:45:00|286.4|285.1|287.1|286|287.1|286|285.7|284.6|6606
1745999400000|2025-04-30 07:50:00|287|286.1|287.1|285.9|287.2|286.1|287|285.9|0
1745999700000|2025-04-30 07:55:00|287|286|286.9|286|287|286|286.9|286|0
1746000000000|2025-04-30 08:00:00|286.2|285.6|286.2|285.6|286.2|285.7|285.6|285.1|2264
1746000300000|2025-04-30 08:05:00|286.6|285.9|286.6|286.1|286.6|286.1|286.6|285.9|3768
1746000600000|2025-04-30 08:10:00|286.4|285.8|285.2|284.5|286.4|285.8|285.2|284.4|3894
1746000900000|2025-04-30 08:15:00|285.3|284.7|285.3|285.1|285.3|285.1|285.3|284.6|493
1746001200000|2025-04-30 08:20:00|286.5|285.6|285.8|285.2|286.5|285.6|285.7|285.2|2115
1746001500000|2025-04-30 08:25:00|285.4|285|285.5|285.2|285.5|285.2|285.2|284.9|1248
1746001800000|2025-04-30 08:30:00|286.2|285.7|286.2|285.8|286.3|285.9|285.8|285.6|3589
1746002100000|2025-04-30 08:35:00||285.9||285.7||285.9||285.7|2345
1746002400000|2025-04-30 08:40:00||285.8||285.8||285.9||285.7|965
1746002700000|2025-04-30 08:45:00|286.1|285.9|286.1|286|286.2|286.1|286.1|285.9|8093
1746003000000|2025-04-30 08:50:00|286.3|286.1|285.9|285|287.9|287.5|285.9|285|7364
1746003300000|2025-04-30 08:55:00|285.7|284.7|284.8|284|285.7|284.7|284.8|284|245
1746003600000|2025-04-30 09:00:00|284.7|284.1|284.5|284|284.7|284.1|284.5|284|2745
1746003900000|2025-04-30 09:05:00|284.6|284.4|284.9|284.6|284.9|284.6|284.6|284.4|669
1746004200000|2025-04-30 09:10:00|285.2|284.9|285.3|285.1|285.3|285.1|285.2|284.9|1610
1746004500000|2025-04-30 09:15:00|285.1|284.8|285.2|284.9|285.2|285.1|285.1|284.8|1597
1746004800000|2025-04-30 09:20:00|285.1|284.7|285.2|284.8|285.2|284.9|284.9|284.7|873
1746005100000|2025-04-30 09:25:00|285.3|284.7|285|284.7|285.3|284.7|285|284.7|2985
1746005400000|2025-04-30 09:30:00|285.3|284.8|285.6|285.3|285.7|285.3|285.3|284.8|743
1746005700000|2025-04-30 09:35:00|285.8|285.4|286|285.5|286|285.6|285.8|285.4|281
1746006000000|2025-04-30 09:40:00|286.1|285.8|286.8|286.3|286.8|286.3|286.1|285.8|9412
1746006300000|2025-04-30 09:45:00|287.4|286.4|287.3|286.9|287.4|286.9|287.3|286.4|39
1746006600000|2025-04-30 09:50:00|287.5|287|287.4|287.1|289.1|288.1|287.4|287|6323
1746006900000|2025-04-30 09:55:00|286.9|287|286.7|286.4|286.9|287|286.7|286.2|1135
1746007200000|2025-04-30 10:00:00|286.8|286.3|286.8|286.5|286.8|286.6|286.7|286.3|2528
1746007500000|2025-04-30 10:05:00|287|286.7|287.1|286.8|287.1|287|286.7|286.4|4190
1746007800000|2025-04-30 10:10:00|287||287.1||287.1||287||1050395
1746008100000|2025-04-30 10:15:00|286.8|286.4|286.3|285.9|286.8|286.4|286.3|285.9|5512
1746008400000|2025-04-30 10:20:00|286.2|286|286.5|286.1|286.5|286.4|286.2|285.9|1151
1746008700000|2025-04-30 10:25:00||286.2||286.2||286.2||286.1|0
1746009000000|2025-04-30 10:30:00|286.4|286.1|286.3|286.1|286.5|286.1|286.3|286.1|1452
1746009300000|2025-04-30 10:35:00|286.5|286.2|286.7|286.2|286.7|286.4|286.5|286.2|1544
1746009600000|2025-04-30 10:40:00|286.6|286.1|286.4|286.2|286.6|286.2|286.1|285.8|1322
1746009900000|2025-04-30 10:45:00||286||286.2||286.2||286|583
1746010200000|2025-04-30 10:50:00|286.2|285.9|286.1|285.7|286.6|286.2|286|285.7|11812
1746010500000|2025-04-30 10:55:00|286|285.2|284.5|284.1|286|285.3|284.5|284|7089
1746010800000|2025-04-30 11:00:00|284.3|284|284.5|284|284.7|284.1|284.3|283.7|1150
1746011400000|2025-04-30 11:10:00|284.4|283.9|283.4|283.1|284.4|283.9|283.4|283.1|2391
1746011700000|2025-04-30 11:15:00|283.3|282.7|283.4|283|283.4|283.1|283|282.7|38793
1746012000000|2025-04-30 11:20:00|283.6|283.1|283.5|283.1|283.6|283.3|283.5|283|10817
1746012300000|2025-04-30 11:25:00||283.2||283.1||283.2||283.1|4854
1746012600000|2025-04-30 11:30:00|283.4|283|283|282.6|283.4|283|283|282.6|1493
1746012900000|2025-04-30 11:35:00|282.9|282.7|282.9|282.7|283.2|282.7|282.9|282.5|2494
1746013200000|2025-04-30 11:40:00||282.5||282.5||282.5||282.5|15255
1746013500000|2025-04-30 11:45:00|282.8||282.8||282.8||282.8||2
1746013800000|2025-04-30 11:50:00|282.9|282.6|282.8|282.6|282.9|282.8|282.8|282.6|3783
1746014100000|2025-04-30 11:55:00|282.5|282.2|282.5|282.2|282.5|282.2|282.5|282.2|846
1746014400000|2025-04-30 12:00:00|282.4|282|282.1|281.7|282.4|282.1|282|281.6|4770
1746014700000|2025-04-30 12:05:00|282|281.6|281.9|281.6|282.1|281.8|281.9|281.6|1712
1746015000000|2025-04-30 12:10:00|281.6|281.3|281.7|281.5|281.7|281.5|281.6|281.2|527
1746015300000|2025-04-30 12:15:00|281.6|281.3|280.5|280.3|281.6|281.3|280.5|280.3|4793
1746015600000|2025-04-30 12:20:00|280.2|280|280.6|280.4|280.6|280.4|280.2|280|1963
1746015900000|2025-04-30 12:25:00|280.8|280.3|280.6|280.2|280.8|280.6|280.6|280.1|6886
1746016200000|2025-04-30 12:30:00|280.5|280.3|280.3|280.1|280.5|280.3|280.2|279.8|3232
1746016500000|2025-04-30 12:35:00|280.2|279.8|280.2|279.9|280.2|279.9|280.1|279.8|17
1746016800000|2025-04-30 12:40:00|279.9|279.6|280.1|279.6|280.3|280|279.5|279.3|11933
1746017100000|2025-04-30 12:45:00|279.9|279.7|280.2|280|280.2|280|279.9|279.5|151
1746017400000|2025-04-30 12:50:00|280.1|279.8|280.4|280.1|280.5|280.2|279.8|279.7|3989
1746017700000|2025-04-30 12:55:00|280.5|280|280.3|280.1|280.5|280.2|280.3|279.9|1275
1746018000000|2025-04-30 13:00:00|280.6|280.3|280.4|279.9|280.9|280.7|280.3|279.9|3656
1746018300000|2025-04-30 13:05:00|280.3|280|279.8|279.4|280.4|280|279.8|279.4|10233
1746018600000|2025-04-30 13:10:00|279.4|278.9|279.4|278.9|279.6|279.1|279.4|278.9|16547
1746018900000|2025-04-30 13:15:00|279.3|279|279.6|279.3|279.6|279.4|279.3|279|942
1746019200000|2025-04-30 13:20:00|279.7|279.5|280.1|279.7|280.1|279.7|279.7|279.5|3256
1746019500000|2025-04-30 13:25:00|280|279.6|280.1|279.8|280.1|279.8|280|279.6|1670
1746019800000|2025-04-30 13:30:00|279.6|279.4|279.8|279.2|280.2|280.1|279.4|279|7969
1746020100000|2025-04-30 13:35:00|279.5|279|279|278.4|279.6|279|278.6|278.1|11480
1746020400000|2025-04-30 13:40:00|278.9|278.2|278.9|278.6|278.9|278.7|277.9|277.1|14704
1746020700000|2025-04-30 13:45:00|278.8|278.4|278.9|278.7|279|278.8|278.5|278.1|4096
1746021000000|2025-04-30 13:50:00|278.8|278.6|278.8|278.6|278.9|278.6|278.7|278.4|7334
1746021300000|2025-04-30 13:55:00|278.3|278.4|278.4|277.8|278.6|278.5|278.2|277.8|4275
1746021600000|2025-04-30 14:00:00|278.6|278.1|279.6|279.2|279.6|279.3|278.6|278.1|5717
1746021900000|2025-04-30 14:05:00|279.5|279.1|279|278.7|279.5|279.1|278.5|278|3643
1746022200000|2025-04-30 14:10:00|279.5|279|279.2|279|279.5|279.1|279|278.7|3762
1746022500000|2025-04-30 14:15:00|279.1|278.9|278.9|278.4|279.3|279|278.9|278.4|4068
1746022800000|2025-04-30 14:20:00|278.8|278.2|280|279.7|280|279.7|278.8|278.2|3526
1746023100000|2025-04-30 14:25:00|279.9|279.8|279.9|279.6|280|279.8|279.7|279.5|1916
1746023400000|2025-04-30 14:30:00|279.5|279.1|280.2|280|280.2|280|279.3|279|8847
1746023700000|2025-04-30 14:35:00|280.1|279.9|280.5|280.3|280.7|280.6|280.1|279.9|3954
1746024000000|2025-04-30 14:40:00|280.3|280|280.8|280.6|280.8|280.6|280.3|279.9|4138
1746024300000|2025-04-30 14:45:00|280.9|280.7|280.8|280.6|281|280.7|280.6|280.3|5791
1746024600000|2025-04-30 14:50:00|280.7|280.5|280.6|280.4|280.7|280.6|280.6|280.3|3925
1746024900000|2025-04-30 14:55:00|280.4|280.3|280.6|280.2|280.6|280.3|280.3|279.8|5913
1746025200000|2025-04-30 15:00:00|280.9|280.7|281.7|281.5|281.7|281.5|280.9|280.7|7266
1746025500000|2025-04-30 15:05:00|281.9|281.7|282.1|281.8|282.1|281.8|281.7|281.5|3370
1746025800000|2025-04-30 15:10:00|282.2|281.9|282.8|282.6|282.8|282.6|281.9|281.8|8338
1746026100000|2025-04-30 15:15:00|282.7|282.4|282.4|282.1|282.7|282.4|282.1|282|1977
1746026400000|2025-04-30 15:20:00|282.3|282.2|282.4|282|282.4|282.3|281.9|281.7|33914
1746026700000|2025-04-30 15:25:00|282.3|281.7|281.1|280.7|282.3|281.7|281|280.6|12285
1746082800000|2025-05-01 07:00:00|283.9|274.1|280.5|279.4|283.9|279.4|280.5|274.1|8273
1746083100000|2025-05-01 07:05:00|280.4||280.4||280.4||280.4||1398
1746083400000|2025-05-01 07:10:00|280.3|278.7|279.4|279|280.3|279.4|279.1|278.4|2549
1746083700000|2025-05-01 07:15:00|279.9|279.1|279.7|279.3|279.9|279.3|279.4|279|5600
1746084000000|2025-05-01 07:20:00|280.2|279.4|280.2|279.7|280.2|279.7|280.2|279.4|1010
1746084300000|2025-05-01 07:25:00|281.1|279.8|281|280.4|281.2|280.4|281|279.8|90
1746084600000|2025-05-01 07:30:00|281.2|280.5|280.5|280.1|281.2|280.5|280.5|280.1|399
1746084900000|2025-05-01 07:35:00|280.7||280.8||280.8||280.7||1182
1746085200000|2025-05-01 07:40:00|280.3|279.6|280.5|280|280.9|280.2|280.3|279.6|13188
1746085500000|2025-05-01 07:45:00|280.4||280.4||280.4||280.3||83
1746085800000|2025-05-01 07:50:00|280.3||280.3||280.3||280.3||5040
1746086100000|2025-05-01 07:55:00|280.1|279.9|279.9|279.7|280.1|279.9|279.9|279.6|933
1746086400000|2025-05-01 08:00:00|279.8|279.6|280.3|280|280.3|280|279.7|279.4|3876
1746086700000|2025-05-01 08:05:00|280.4||280.6||280.6||280.4||28
1746087000000|2025-05-01 08:10:00|280.7||280.7||280.7||280.6||2312
1746087300000|2025-05-01 08:15:00|280.9|280.1|280.9|280.5|280.9|280.5|280.9|280.1|10
1746087600000|2025-05-01 08:20:00|281.5|280.6|281.5|281.1|281.5|281.1|281.5|280.6|615
1746087900000|2025-05-01 08:25:00|281.6|281.3|282.7|281.7|282.8|281.7|281.6|281.3|551
1746088200000|2025-05-01 08:30:00|282.5|281.5|281.9|281.5|282.5|281.7|281.9|281.5|1037
1746088800000|2025-05-01 08:40:00|||||||||333
1746089100000|2025-05-01 08:45:00|||||||||33
1746089400000|2025-05-01 08:50:00||281.6||281.8||281.8||281.6|1264
1746089700000|2025-05-01 08:55:00|282.2|281.6|282|281.6|282.2|281.8|281.9|281.6|1010
1746090000000|2025-05-01 09:00:00|281.6|281.7|281.4|281.3|281.6|281.7|281.4|281.3|646
1746090300000|2025-05-01 09:05:00|281.6|281.1|281.6|281.3|281.6|281.3|281.6|281|206
1746090600000|2025-05-01 09:10:00|||||||||1987
1746090900000|2025-05-01 09:15:00|||||||||1052
1746091200000|2025-05-01 09:20:00|||||||||41
1746091500000|2025-05-01 09:25:00|281.5|281.2|281.3|281|281.5|281.2|281.3|280.9|2571
1746091800000|2025-05-01 09:30:00|281.5|281.1|281.7|281.5|281.7|281.5|281.5|281.1|2896
1746092100000|2025-05-01 09:35:00|281.4|281.4|281.3|280.9|281.5|281.4|281.3|280.9|6328
1746092400000|2025-05-01 09:40:00|281.7|281.5|281.7|281.5|281.7|281.5|281.7|281.4|14
1746092700000|2025-05-01 09:45:00|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|823
1746093000000|2025-05-01 09:50:00|281.6|281.5|281.4|281.1|281.6|281.5|280.9|280.7|732
1746093300000|2025-05-01 09:55:00|281.5|280.8|281.2|281|281.6|281|281.1|280.7|3415
1746093600000|2025-05-01 10:00:00|281.1|280.9|280.6|280.3|281.1|280.9|280.6|280.3|3246
1746093900000|2025-05-01 10:05:00|||||||||1998
1746094200000|2025-05-01 10:10:00|280.4|280.1|280.4|280.1|280.4|280.1|280.4|280.1|2257
1746094500000|2025-05-01 10:15:00||280||280.1||280.1||280|0
1746094800000|2025-05-01 10:20:00|280.7|280.5|281|280.7|281|280.7|280.7|280.4|502
1746095100000|2025-05-01 10:25:00|280.9||281||281||280.9||609
1746095400000|2025-05-01 10:30:00|280.7|280.6|280.7|280.4|280.8|280.6|280.5|280|20525
1746095700000|2025-05-01 10:35:00|280.8|280.2|280.7|280.3|280.8|280.3|280.7|280.1|2531
1746096000000|2025-05-01 10:40:00||280.2||280.3||280.3||280.2|160
1746096300000|2025-05-01 10:45:00||280.2||280.2||280.3||280.2|0
1746096600000|2025-05-01 10:50:00|281|280.3|281.1|280.8|281.1|281|281|280.3|35136
1746096900000|2025-05-01 10:55:00||280.7||280.6||280.7||280.6|10
1746097200000|2025-05-01 11:00:00||280.8||280.8||280.8||280.8|1223
1746097500000|2025-05-01 11:05:00|281.2|280.9|281.3|280.9|281.3|281|281.2|280.9|239
1746097800000|2025-05-01 11:10:00||281||281.1||281.1||281|1201
1746098100000|2025-05-01 11:15:00|281.2|281|281.2|281|281.2|281|281.2|280.9|147
1746098400000|2025-05-01 11:20:00|281.3|280.5|281|280.8|281.3|280.9|281|280.5|3754
1746098700000|2025-05-01 11:25:00|281.1|280.9|281.1|280.9|281.1|280.9|281.1|280.9|472
1746099000000|2025-05-01 11:30:00|281.3|281.1|281.9|281.5|282|281.5|281.3|281.1|8726
1746099300000|2025-05-01 11:35:00||281.6||281.6||281.6||281.6|459
1746099600000|2025-05-01 11:40:00|||||||||4267
1746099900000|2025-05-01 11:45:00|281.6|281.3|281.6|281.3|281.6|281.3|281.6|281.3|5479
1746100200000|2025-05-01 11:50:00|281.5|281|281.4|281|281.5|281|281.4|281|167
1746100500000|2025-05-01 11:55:00|281.3||281.3||281.3||281.3||5069
1746101100000|2025-05-01 12:05:00|281.2|280.7|281.2|280.8|281.2|280.8|281.2|280.7|358
1746101400000|2025-05-01 12:10:00||280.9||280.8||280.9||280.8|1184
1746101700000|2025-05-01 12:15:00|281.7|280.9|281.7|281.1|281.7|281.5|281.6|280.9|2423
1746102000000|2025-05-01 12:20:00||281||281.5||281.5||281|158
1746102300000|2025-05-01 12:25:00|281.8|281.6|282|281.6|282|281.6|281.8|281.6|582
1746102600000|2025-05-01 12:30:00|281.7|281.1|281.5|281.2|281.7|281.2|281.5|281.1|3806
1746102900000|2025-05-01 12:35:00|281.3|281.1|281.3|280.9|281.3|281.1|281.3|280.8|103
1746103200000|2025-05-01 12:40:00|281.2|281|281.2|281|281.2|281.2|281.2|280.9|6806
1746103500000|2025-05-01 12:45:00|281.1|281.1|281.5|281.4|281.5|281.4|281.1|281|7939
1746103800000|2025-05-01 12:50:00|281.6|281.5|281.9|281.7|281.9|281.7|281.6|281.5|2767
1746104100000|2025-05-01 12:55:00|282|281.9|282.1|281.6|282.1|282|281.9|281.5|7010
1746104400000|2025-05-01 13:00:00|283|281.7|282.5|282.1|283|282.7|282.5|281.7|31421
1746104700000|2025-05-01 13:05:00|282.4|281.8|282.2|281.8|282.4|281.9|282.2|281.8|917
1746105000000|2025-05-01 13:10:00|||||||||706
1746105300000|2025-05-01 13:15:00||281.9||281.9||281.9||281.9|0
1746105600000|2025-05-01 13:20:00|||||||||1789
1746105900000|2025-05-01 13:25:00|282|281.8|282|281.7|282|281.9|282|281.7|1147
1746106200000|2025-05-01 13:30:00|281.8|281.6|281.3|280.9|281.8|281.6|281.3|280.8|3193
1746106500000|2025-05-01 13:35:00|282.2|281|282.1|281.8|282.2|281.8|282|280.9|1870
1746106800000|2025-05-01 13:40:00|282.4|282.2|282.4|282.1|282.4|282.2|282.4|281.9|2627
1746107100000|2025-05-01 13:45:00|282.3|282.2|282.3|282|282.3|282.2|282.3|282|980
1746107400000|2025-05-01 13:50:00|282.2|282.1|282.2|282.1|282.2|282.2|282.2|281.9|3684
1746107700000|2025-05-01 13:55:00|282.1|281.9|281.3|281.1|282.1|281.9|281.3|281.1|8333
1746108000000|2025-05-01 14:00:00|282.7|282.5|282.3|282.1|282.7|282.5|282.3|282.1|3421
1746108300000|2025-05-01 14:05:00|282.2|282.2|282.2|281.9|282.2|282.2|282.2|281.9|1838
1746108600000|2025-05-01 14:10:00|281.9|281.5|282.1|282|282.1|282|281.6|281.3|5181
1746108900000|2025-05-01 14:15:00|281.9|281.9|281.9|281.6|281.9|282|281.9|281.6|9123
1746109200000|2025-05-01 14:20:00|281.8|281.4|281.8|281.6|282.1|281.9|281.7|281.3|2211
1746109500000|2025-05-01 14:25:00|281.5|281.2|280.8|280.3|281.5|281.3|280.8|280.3|5367
1746109800000|2025-05-01 14:30:00|280.5|280.4|281.1|280.7|281.1|280.7|280.5|280|2186
1746110100000|2025-05-01 14:35:00||280.8||280.8||280.8||280.8|5
1746110400000|2025-05-01 14:40:00|281|280.7|280.8|280.6|281|280.7|280.8|280.6|3369
1746110700000|2025-05-01 14:45:00|281|280.7|280.9|280.8|281.1|280.9|280.9|280.7|2045
1746111000000|2025-05-01 14:50:00|281||281||281||281||2178
1746111300000|2025-05-01 14:55:00|281.1|280.9|281|280.8|281.2|281.1|281|280.8|9166
1746111600000|2025-05-01 15:00:00|281.2|280.9|281.2|280.9|281.2|280.9|281.1|280.9|4226
1746111900000|2025-05-01 15:05:00|281.3|281|281.9|281.8|281.9|281.8|281.3|281|21457
1746112200000|2025-05-01 15:10:00|281.8|281.7|282|281.8|282.3|281.9|281.8|281.7|5257
1746112500000|2025-05-01 15:15:00|281.9|281.7|281.4|281.1|282|281.8|281.4|281.1|12962
1746112800000|2025-05-01 15:20:00|281.8|281.4|281.8|281.6|281.8|281.6|281.5|281.4|20898
1746113100000|2025-05-01 15:25:00|281.7|281.5|282.2|281.6|282.4|281.6|281.6|281.4|41007
1746082800000|2025-05-01 07:00:00|283.9|274.1|280.5|279.4|283.9|279.4|280.5|274.1|8273
1746083100000|2025-05-01 07:05:00|280.4||280.4||280.4||280.4||1398
1746083400000|2025-05-01 07:10:00|280.3|278.7|279.4|279|280.3|279.4|279.1|278.4|2549
1746083700000|2025-05-01 07:15:00|279.9|279.1|279.7|279.3|279.9|279.3|279.4|279|5600
1746084000000|2025-05-01 07:20:00|280.2|279.4|280.2|279.7|280.2|279.7|280.2|279.4|1010
1746084300000|2025-05-01 07:25:00|281.1|279.8|281|280.4|281.2|280.4|281|279.8|90
1746084600000|2025-05-01 07:30:00|281.2|280.5|280.5|280.1|281.2|280.5|280.5|280.1|399
1746084900000|2025-05-01 07:35:00|280.7||280.8||280.8||280.7||1182
1746085200000|2025-05-01 07:40:00|280.3|279.6|280.5|280|280.9|280.2|280.3|279.6|13188
1746085500000|2025-05-01 07:45:00|280.4||280.4||280.4||280.3||83
1746085800000|2025-05-01 07:50:00|280.3||280.3||280.3||280.3||5040
1746086100000|2025-05-01 07:55:00|280.1|279.9|279.9|279.7|280.1|279.9|279.9|279.6|933
1746086400000|2025-05-01 08:00:00|279.8|279.6|280.3|280|280.3|280|279.7|279.4|3876
1746086700000|2025-05-01 08:05:00|280.4||280.6||280.6||280.4||28
1746087000000|2025-05-01 08:10:00|280.7||280.7||280.7||280.6||2312
1746087300000|2025-05-01 08:15:00|280.9|280.1|280.9|280.5|280.9|280.5|280.9|280.1|10
1746087600000|2025-05-01 08:20:00|281.5|280.6|281.5|281.1|281.5|281.1|281.5|280.6|615
1746087900000|2025-05-01 08:25:00|281.6|281.3|282.7|281.7|282.8|281.7|281.6|281.3|551
1746088200000|2025-05-01 08:30:00|282.5|281.5|281.9|281.5|282.5|281.7|281.9|281.5|1037
1746088800000|2025-05-01 08:40:00|||||||||333
1746089100000|2025-05-01 08:45:00|||||||||33
1746089400000|2025-05-01 08:50:00||281.6||281.8||281.8||281.6|1264
1746089700000|2025-05-01 08:55:00|282.2|281.6|282|281.6|282.2|281.8|281.9|281.6|1010
1746090000000|2025-05-01 09:00:00|281.6|281.7|281.4|281.3|281.6|281.7|281.4|281.3|646
1746090300000|2025-05-01 09:05:00|281.6|281.1|281.6|281.3|281.6|281.3|281.6|281|206
1746090600000|2025-05-01 09:10:00|||||||||1987
1746090900000|2025-05-01 09:15:00|||||||||1052
1746091200000|2025-05-01 09:20:00|||||||||41
1746091500000|2025-05-01 09:25:00|281.5|281.2|281.3|281|281.5|281.2|281.3|280.9|2571
1746091800000|2025-05-01 09:30:00|281.5|281.1|281.7|281.5|281.7|281.5|281.5|281.1|2896
1746092100000|2025-05-01 09:35:00|281.4|281.4|281.3|280.9|281.5|281.4|281.3|280.9|6328
1746092400000|2025-05-01 09:40:00|281.7|281.5|281.7|281.5|281.7|281.5|281.7|281.4|14
1746092700000|2025-05-01 09:45:00|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|823
1746093000000|2025-05-01 09:50:00|281.6|281.5|281.4|281.1|281.6|281.5|280.9|280.7|732
1746093300000|2025-05-01 09:55:00|281.5|280.8|281.2|281|281.6|281|281.1|280.7|3415
1746093600000|2025-05-01 10:00:00|281.1|280.9|280.6|280.3|281.1|280.9|280.6|280.3|3246
1746093900000|2025-05-01 10:05:00|||||||||1998
1746094200000|2025-05-01 10:10:00|280.4|280.1|280.4|280.1|280.4|280.1|280.4|280.1|2257
1746094500000|2025-05-01 10:15:00||280||280.1||280.1||280|0
1746094800000|2025-05-01 10:20:00|280.7|280.5|281|280.7|281|280.7|280.7|280.4|502
1746095100000|2025-05-01 10:25:00|280.9||281||281||280.9||609
1746095400000|2025-05-01 10:30:00|280.7|280.6|280.7|280.4|280.8|280.6|280.5|280|20525
1746095700000|2025-05-01 10:35:00|280.8|280.2|280.7|280.3|280.8|280.3|280.7|280.1|2531
1746096000000|2025-05-01 10:40:00||280.2||280.3||280.3||280.2|160
1746096300000|2025-05-01 10:45:00||280.2||280.2||280.3||280.2|0
1746096600000|2025-05-01 10:50:00|281|280.3|281.1|280.8|281.1|281|281|280.3|35136
1746096900000|2025-05-01 10:55:00||280.7||280.6||280.7||280.6|10
1746097200000|2025-05-01 11:00:00||280.8||280.8||280.8||280.8|1223
1746097500000|2025-05-01 11:05:00|281.2|280.9|281.3|280.9|281.3|281|281.2|280.9|239
1746097800000|2025-05-01 11:10:00||281||281.1||281.1||281|1201
1746098100000|2025-05-01 11:15:00|281.2|281|281.2|281|281.2|281|281.2|280.9|147
1746098400000|2025-05-01 11:20:00|281.3|280.5|281|280.8|281.3|280.9|281|280.5|3754
1746098700000|2025-05-01 11:25:00|281.1|280.9|281.1|280.9|281.1|280.9|281.1|280.9|472
1746099000000|2025-05-01 11:30:00|281.3|281.1|281.9|281.5|282|281.5|281.3|281.1|8726
1746099300000|2025-05-01 11:35:00||281.6||281.6||281.6||281.6|459
1746099600000|2025-05-01 11:40:00|||||||||4267
1746099900000|2025-05-01 11:45:00|281.6|281.3|281.6|281.3|281.6|281.3|281.6|281.3|5479
1746100200000|2025-05-01 11:50:00|281.5|281|281.4|281|281.5|281|281.4|281|167
1746100500000|2025-05-01 11:55:00|281.3||281.3||281.3||281.3||5069
1746101100000|2025-05-01 12:05:00|281.2|280.7|281.2|280.8|281.2|280.8|281.2|280.7|358
1746101400000|2025-05-01 12:10:00||280.9||280.8||280.9||280.8|1184
1746101700000|2025-05-01 12:15:00|281.7|280.9|281.7|281.1|281.7|281.5|281.6|280.9|2423
1746102000000|2025-05-01 12:20:00||281||281.5||281.5||281|158
1746102300000|2025-05-01 12:25:00|281.8|281.6|282|281.6|282|281.6|281.8|281.6|582
1746102600000|2025-05-01 12:30:00|281.7|281.1|281.5|281.2|281.7|281.2|281.5|281.1|3806
1746102900000|2025-05-01 12:35:00|281.3|281.1|281.3|280.9|281.3|281.1|281.3|280.8|103
1746103200000|2025-05-01 12:40:00|281.2|281|281.2|281|281.2|281.2|281.2|280.9|6806
1746103500000|2025-05-01 12:45:00|281.1|281.1|281.5|281.4|281.5|281.4|281.1|281|7939
1746103800000|2025-05-01 12:50:00|281.6|281.5|281.9|281.7|281.9|281.7|281.6|281.5|2767
1746104100000|2025-05-01 12:55:00|282|281.9|282.1|281.6|282.1|282|281.9|281.5|7010
1746104400000|2025-05-01 13:00:00|283|281.7|282.5|282.1|283|282.7|282.5|281.7|31421
1746104700000|2025-05-01 13:05:00|282.4|281.8|282.2|281.8|282.4|281.9|282.2|281.8|917
1746105000000|2025-05-01 13:10:00|||||||||706
1746105300000|2025-05-01 13:15:00||281.9||281.9||281.9||281.9|0
1746105600000|2025-05-01 13:20:00|||||||||1789
1746105900000|2025-05-01 13:25:00|282|281.8|282|281.7|282|281.9|282|281.7|1147
1746106200000|2025-05-01 13:30:00|281.8|281.6|281.3|280.9|281.8|281.6|281.3|280.8|3193
1746106500000|2025-05-01 13:35:00|282.2|281|282.1|281.8|282.2|281.8|282|280.9|1870
1746106800000|2025-05-01 13:40:00|282.4|282.2|282.4|282.1|282.4|282.2|282.4|281.9|2627
1746107100000|2025-05-01 13:45:00|282.3|282.2|282.3|282|282.3|282.2|282.3|282|980
1746107400000|2025-05-01 13:50:00|282.2|282.1|282.2|282.1|282.2|282.2|282.2|281.9|3684
1746107700000|2025-05-01 13:55:00|282.1|281.9|281.3|281.1|282.1|281.9|281.3|281.1|8333
1746108000000|2025-05-01 14:00:00|282.7|282.5|282.3|282.1|282.7|282.5|282.3|282.1|3421
1746108300000|2025-05-01 14:05:00|282.2|282.2|282.2|281.9|282.2|282.2|282.2|281.9|1838
1746108600000|2025-05-01 14:10:00|281.9|281.5|282.1|282|282.1|282|281.6|281.3|5181
1746108900000|2025-05-01 14:15:00|281.9|281.9|281.9|281.6|281.9|282|281.9|281.6|9123
1746109200000|2025-05-01 14:20:00|281.8|281.4|281.8|281.6|282.1|281.9|281.7|281.3|2211
1746109500000|2025-05-01 14:25:00|281.5|281.2|280.8|280.3|281.5|281.3|280.8|280.3|5367
1746109800000|2025-05-01 14:30:00|280.5|280.4|281.1|280.7|281.1|280.7|280.5|280|2186
1746110100000|2025-05-01 14:35:00||280.8||280.8||280.8||280.8|5
1746110400000|2025-05-01 14:40:00|281|280.7|280.8|280.6|281|280.7|280.8|280.6|3369
1746110700000|2025-05-01 14:45:00|281|280.7|280.9|280.8|281.1|280.9|280.9|280.7|2045
1746111000000|2025-05-01 14:50:00|281||281||281||281||2178
1746111300000|2025-05-01 14:55:00|281.1|280.9|281|280.8|281.2|281.1|281|280.8|9166
1746111600000|2025-05-01 15:00:00|281.2|280.9|281.2|280.9|281.2|280.9|281.1|280.9|4226
1746111900000|2025-05-01 15:05:00|281.3|281|281.9|281.8|281.9|281.8|281.3|281|21457
1746112200000|2025-05-01 15:10:00|281.8|281.7|282|281.8|282.3|281.9|281.8|281.7|5257
1746112500000|2025-05-01 15:15:00|281.9|281.7|281.4|281.1|282|281.8|281.4|281.1|12962
1746112800000|2025-05-01 15:20:00|281.8|281.4|281.8|281.6|281.8|281.6|281.5|281.4|20898
1746113100000|2025-05-01 15:25:00|281.7|281.5|282.2|281.6|282.4|281.6|281.6|281.4|41007
1746169200000|2025-05-02 07:00:00|284.9|278.8|282.7|281|285|284|282.1|278.8|24860
1746169500000|2025-05-02 07:05:00|282.8|282|282.4|281.3|282.9|282|282.4|281.3|3429
1746169800000|2025-05-02 07:10:00|282.3|281.4|281.5|281.1|282.3|281.5|281.2|279.7|636
1746170100000|2025-05-02 07:15:00|281.8|281.2|281.7|281.3|282.2|281.6|281.7|280.9|4538
1746170400000|2025-05-02 07:20:00|281.8|280.5|280.3|279.3|281.8|280.5|280.3|279.2|1264
1746170700000|2025-05-02 07:25:00|280.1|279.5|280.1|279.6|280.1|279.6|280.1|279.5|8028
1746171000000|2025-05-02 07:30:00|280.3|279.8|280.3|279.8|280.7|280.5|279.8|279.3|6430
1746171300000|2025-05-02 07:35:00|280.5|279.9|280.4|280|280.8|280.1|280.3|279.6|1928
1746171600000|2025-05-02 07:40:00|280.2|279.8|280.7|280.3|280.9|280.4|280|279.7|4733
1746171900000|2025-05-02 07:45:00|280.9|280.4|281|280.6|281|280.6|280.7|280.4|3001
1746172200000|2025-05-02 07:50:00|282.2|281.5|282|281.6|283.1|282|281.9|281.5|4124
1746172500000|2025-05-02 07:55:00|282.1|281.8|281.4|280.8|282.1|281.8|281.3|280.8|5796
1746172800000|2025-05-02 08:00:00|281.2|280.9|281.3|281|281.5|281.1|281.2|280.9|2208
1746173100000|2025-05-02 08:05:00|281.2|280.8|280.8|280.4|281.2|280.8|280.7|280.4|8155
1746173400000|2025-05-02 08:10:00|280.5|280.2|280.2|279.9|280.5|280.2|280.1|279.9|2052
1746173700000|2025-05-02 08:15:00|279.9|279.7|279.9|279.5|279.9|279.7|279.6|279.4|2207
1746174000000|2025-05-02 08:20:00|279.7|279.4|279.4|279|279.7|279.4|279.4|279|4783
1746174300000|2025-05-02 08:25:00|279.2|279.1|279.1|278.8|279.2|279.1|279.1|278.8|1146
1746174600000|2025-05-02 08:30:00|278.9|278.5|278.3|277.8|278.9|278.5|278.3|277.8|2060
1746174900000|2025-05-02 08:35:00|278.2|277.7|277.5|276.9|278.2|277.7|277.5|276.9|17713
1746175200000|2025-05-02 08:40:00|277.3|276.8|277.2|276.7|277.3|276.8|277.2|276.7|1397
1746175500000|2025-05-02 08:45:00|277.1|276.8|277.1|276.6|277.1|276.8|277.1|276.6|500
1746175800000|2025-05-02 08:50:00|276.7|276.3|276.6|276.2|277.1|276.8|276.5|276.2|13425
1746176100000|2025-05-02 08:55:00|276.5|276.3|275.7|275.2|276.6|276.4|275.7|275.2|17261
1746176400000|2025-05-02 09:00:00|275.6||275.7||275.7||275.6||9182
1746176700000|2025-05-02 09:05:00|275.9|275.6|275.9|275.6|276.3|275.9|275.9|275.6|2139
1746177000000|2025-05-02 09:10:00|275.8|275.7|276|275.9|276.2|275.9|275.8|275.7|3505
1746177300000|2025-05-02 09:15:00|276.1|276.1|275.8|275.5|276.3|276.2|275.8|275.5|4953
1746177600000|2025-05-02 09:20:00|275.7|275.2|275.5|275.2|275.7|275.2|275.5|275.2|2692
1746177900000|2025-05-02 09:25:00|275.8|275.3|275.6|275.3|276|275.6|275.4|275.2|13857
1746178200000|2025-05-02 09:30:00|276|275.2|276.3|275.9|276.4|276.1|276|275.2|4006
1746178500000|2025-05-02 09:35:00|276|275.8|275.6|275.3|276.1|275.8|275.6|275.3|5955
1746178800000|2025-05-02 09:40:00|275.5|275.2|275.5|274.9|275.5|275.2|275.2|274.8|2569
1746179100000|2025-05-02 09:45:00|275.4|274.7|275.2|274.7|275.4|274.7|275.1|274.7|7725
1746179400000|2025-05-02 09:50:00|275.3|274.8|274.5|274.1|275.3|274.9|274.5|274.1|7383
1746179700000|2025-05-02 09:55:00|275.3|275|275|274.8|275.3|275|275|274.7|16164
1746180000000|2025-05-02 10:00:00|274.9|274.6|275.3|275|275.4|275.1|274.9|274.6|43474
1746180300000|2025-05-02 10:05:00|275.2||275.3||275.3||275.2||27786
1746180600000|2025-05-02 10:10:00|275.2|274.9|275.3|275|275.4|275.3|275|274.8|11668
1746180900000|2025-05-02 10:15:00|275.2||275.2||275.3||275.2||1642
1746181200000|2025-05-02 10:20:00|275.1|274.6|275.2|274.9|275.3|274.9|274.6|274.4|2305
1746181500000|2025-05-02 10:25:00|275.1|274.8|275.1|274.8|275.3|274.9|274.9|274.8|1607
1746181800000|2025-05-02 10:30:00|275|274.5|274.7|274.5|275|274.5|274.7|274.5|3644
1746182100000|2025-05-02 10:35:00|274.6|274.7|275.2|274.8|275.2|274.9|274.6|274.7|7862
1746182400000|2025-05-02 10:40:00||274.9||274.9||274.9||274.9|380
1746182700000|2025-05-02 10:45:00|275.5|275.1|275.5|275.2|275.5|275.2|275.4|275.1|3649
1746183000000|2025-05-02 10:50:00|||||||||212
1746183300000|2025-05-02 10:55:00|275.3|274.9|275.2|274.9|275.3|274.9|275.2|274.9|8895
1746183600000|2025-05-02 11:00:00|275.1|275|275.2|274.8|275.5|275.2|275|274.8|6606
1746183900000|2025-05-02 11:05:00|275.3|274.9|275.6|275.1|275.6|275.2|275|274.9|9122
1746184200000|2025-05-02 11:10:00||275.2||275.3||275.3||275.1|29814
1746184500000|2025-05-02 11:15:00|275.8|275.4|275.9|275.7|276|275.8|275.7|275.4|30568
1746184800000|2025-05-02 11:20:00|276|275.2|275.5|275.2|276|275.2|275.5|275.2|2569
1746185100000|2025-05-02 11:25:00|275.3|275|274.9|274.7|275.3|275|274.7|274.6|7756
1746185400000|2025-05-02 11:30:00|274.8|274.8|275.3|275.2|275.8|275.4|274.8|274.7|5886
1746185700000|2025-05-02 11:35:00|275.8|275|275.8|275.5|275.8|275.5|275.8|275|1802
1746186000000|2025-05-02 11:40:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|3681
1746186300000|2025-05-02 11:45:00|275.9||275.9||275.9||275.9||386
1746186600000|2025-05-02 11:50:00|275.8|275.7|277.5|276.8|277.5|276.8|275.7|275.5|3159
1746186900000|2025-05-02 11:55:00|277.1|276.9|276.9|276.5|277.1|276.9|276.8|276.5|6190
1746187200000|2025-05-02 12:00:00|277|276.6|277|276.7|277|276.7|277|276.6|2234
1746187500000|2025-05-02 12:05:00|276.9|276.8|277.4|277.1|277.4|277.2|276.9|276.8|3029
1746187800000|2025-05-02 12:10:00|277.3|277.2|277.3|277|277.3|277.2|277.3|276.9|3278
1746188100000|2025-05-02 12:15:00|277|277.1|276.3|275.9|277|277.1|276.2|275.7|6366
1746188400000|2025-05-02 12:20:00|276.2|275.7|275.7|275.1|276.3|275.7|275.7|275.1|2803
1746188700000|2025-05-02 12:25:00|275.5|275.2|276|275.5|276|275.6|275.5|275.2|11206
1746189000000|2025-05-02 12:30:00|276.1|275.6|275.8|275.4|276.1|275.6|275.8|275.4|3840
1746189300000|2025-05-02 12:35:00|276|275.6|275.9|275.6|276.1|275.9|275.9|275.5|2302
1746189600000|2025-05-02 12:40:00|275.8|275.5|275.6|275.3|275.8|275.5|275.6|275.3|507
1746189900000|2025-05-02 12:45:00|276|275.6|276.3|276.1|276.3|276.1|276|275.6|3564
1746190200000|2025-05-02 12:50:00|276.2|276|275.6|275.4|276.2|276|275.6|275.4|7813
1746190500000|2025-05-02 12:55:00|275.8|275.5|275.6|275.4|276|275.8|275.6|275.4|6682
1746190800000|2025-05-02 13:00:00|275.5|275.3|275|274.6|275.5|275.3|275|274.6|3296
1746191100000|2025-05-02 13:05:00|275.1|274.8|275.1|274.8|275.1|274.8|275.1|274.6|4614
1746191400000|2025-05-02 13:10:00|275.2|274.9|275.2|275|275.2|275|275.2|274.8|3971
1746191700000|2025-05-02 13:15:00|275|274.8|275|274.8|275|274.8|275|274.8|2794
1746192000000|2025-05-02 13:20:00|274.4|274.2|274.4|274.1|275|274.6|274.3|273.9|24101
1746192300000|2025-05-02 13:25:00|274.5|274.4|275|274.7|275.1|274.9|274.5|274.3|19779
1746192600000|2025-05-02 13:30:00|275.1|274.8|275.6|275.2|275.6|275.2|275.1|274.8|11236
1746192900000|2025-05-02 13:35:00|275.5|275.4|275.7|275.3|275.7|275.4|275.4|275.3|11499
1746193200000|2025-05-02 13:40:00|275.6|275.4|279.7|279.4|280|279.5|275.6|275.4|73470
1746193500000|2025-05-02 13:45:00|279.2|279.3|278.1|277.8|279.2|279.3|278|277.8|19880
1746193800000|2025-05-02 13:50:00|277.9|277.6|279|278.5|279|278.5|277.6|276.9|4446
1746194100000|2025-05-02 13:55:00|278.9|278.4|278.3|277.8|278.9|278.4|277.6|277.1|5994
1746194400000|2025-05-02 14:00:00|278.7|277.9|278|277.5|278.7|278.2|278|277.5|4287
1746194700000|2025-05-02 14:05:00|278.1|277.6|277.9|277.7|278.1|277.7|277.6|277.4|3519
1746195000000|2025-05-02 14:10:00|277.7|277.5|276.7|276.4|277.7|277.5|276.6|276.4|11639
1746195300000|2025-05-02 14:15:00|276.6|276.3|276.5|276.3|277.2|276.7|276.3|276|5060
1746195600000|2025-05-02 14:20:00|276.3|276|276.6|276.1|276.6|276.2|275.8|275.5|9739
1746195900000|2025-05-02 14:25:00|276.5|275.5|275.3|275|276.5|275.5|275.3|275|5118
1746196200000|2025-05-02 14:30:00|275.2|274.8|274.8|274.5|275.3|275|274.7|274.5|7187
1746196500000|2025-05-02 14:35:00|274.6|274.6|275.1|274.7|275.1|274.7|274.6|274.6|222
1746196800000|2025-05-02 14:40:00|275|274.8|274.6|274.2|275|274.8|274.5|274.2|158130
1746197100000|2025-05-02 14:45:00|274.4|274.1|274.5|274.2|274.5|274.2|274.2|274|20502
1746197400000|2025-05-02 14:50:00|274.3|274.1|275.4|275.1|275.5|275.4|274.3|274.1|61305
1746197700000|2025-05-02 14:55:00|275.5|275.2|275.1|274.9|275.5|275.3|275|274.8|5495
1746198000000|2025-05-02 15:00:00|275.2|275|275.2|274.9|275.2|275|275.1|274.9|5610
1746198300000|2025-05-02 15:05:00|275.1||275.1||275.1||275.1||4541
1746198600000|2025-05-02 15:10:00|275|274.8|275.2|275|275.3|275.1|275|274.8|23151
1746198900000|2025-05-02 15:15:00|275|274.8|275.1|274.9|275.1|275|275|274.8|44790
1746199200000|2025-05-02 15:20:00|275|275|274.8|274.6|275.6|275.4|274.8|274.6|113234
1746199500000|2025-05-02 15:25:00|274.9|274.7|274.6|273.9|275|274.8|274.3|273.9|13954
1746514800000|2025-05-06 07:00:00|280.1|276.1|279.7|278.5|283.9|281.2|278.8|276.1|27343
1746515100000|2025-05-06 07:05:00|279.4|278.6|281.1|279.7|281.1|279.7|279.3|278|22760
1746515400000|2025-05-06 07:10:00|281|279.9|279.9|278.9|282|280.8|279.8|278.7|24832
1746515700000|2025-05-06 07:15:00|280|279.6|280.6|280.1|281.3|281.1|280|279.6|13425
1746516000000|2025-05-06 07:20:00|280.5|280.2|280.2|279.4|280.8|280.6|280.2|279.2|4950
1746516300000|2025-05-06 07:25:00|280|279.7|279.7|279.3|280|279.7|279.3|278.3|3927
1746516600000|2025-05-06 07:30:00|279.1|279.4|278|277.6|279.2|279.4|277.7|277.3|7409
1746516900000|2025-05-06 07:35:00|277.9|277.4|277.9|277.4|277.9|277.4|277.8|277.4|148058
1746517200000|2025-05-06 07:40:00|278.5|278|278|277.6|278.6|278.2|278|277.6|2262
1746517500000|2025-05-06 07:45:00|277.9|277.5|278.6|278|278.6|278|277.9|277.5|872
1746517800000|2025-05-06 07:50:00|278.8|278.3|276.8|276.3|278.8|278.4|276.6|276|8677
1746518100000|2025-05-06 07:55:00|276.6|276.4|275.3|274.5|276.6|276.4|275.3|274.5|9434
1746518400000|2025-05-06 08:00:00|275.2|274.7|275.1|274.6|275.2|274.8|274.8|274.4|6011
1746518700000|2025-05-06 08:05:00|274.5|274.2|274.5|274|274.5|274.2|274.4|273.6|9241
1746519000000|2025-05-06 08:10:00|274.4|273.7|273.6|273.2|274.4|273.9|273.6|273|10886
1746519300000|2025-05-06 08:15:00|273.3|273|273.6|273.3|273.7|273.4|273.2|272.6|12919
1746519600000|2025-05-06 08:20:00|273.5|272.8|272.7|272.2|273.5|272.8|272.6|272|5941
1746519900000|2025-05-06 08:25:00|272.8|272.3|272.1|271.7|272.8|272.6|272.1|271.6|9370
1746520200000|2025-05-06 08:30:00|272|271.4|271.5|270.9|272|271.4|271.2|270.7|5840
1746520500000|2025-05-06 08:35:00|271.6|271.1|271.8|271.5|271.8|271.5|271.4|271.1|603
1746520800000|2025-05-06 08:40:00|271.4|270.8|270.8|270.4|271.4|270.8|270.7|270.2|14481
1746521100000|2025-05-06 08:45:00|271|270.5|271.3|271.1|271.3|271.1|271|270.5|2507
1746521400000|2025-05-06 08:50:00|271.4|271.2|270.9|270.4|272.3|272|270.9|270.3|13373
1746521700000|2025-05-06 08:55:00|270.8|270.3|270.4|270.1|270.8|270.3|270.4|270.1|5380
1746522000000|2025-05-06 09:00:00|269.9|270|269.3|269|269.9|270|269.3|269|45433
1746522300000|2025-05-06 09:05:00|269.2|269.1|268.3|268.1|269.2|269.1|268.3|268|13688
1746522600000|2025-05-06 09:10:00|268.5|268.3|268.5|268.1|268.7|268.4|268|267.6|11670
1746522900000|2025-05-06 09:15:00|268.4|268.2|268.1|267.7|268.4|268.2|268.1|267.6|12357
1746523200000|2025-05-06 09:20:00|267.8|267.6|267.6|267.1|268.4|268.2|267.6|267.1|17357
1746523500000|2025-05-06 09:25:00|267.5|266.8|267.5|267.1|267.7|267.4|267.2|266.8|4361
1746523800000|2025-05-06 09:30:00|267.3|266.8|267.3|266.9|267.3|267.1|267.1|266.8|21614
1746524100000|2025-05-06 09:35:00|267.5||267.4||267.5||267.4||6262
1746524400000|2025-05-06 09:40:00|267.3|266.7|267.2|266.8|267.3|267|266.8|266.5|14132
1746524700000|2025-05-06 09:45:00|267.1|266.6|266.8|266.5|267.1|266.6|266.8|266.5|4668
1746525000000|2025-05-06 09:50:00|267.1|266.4|267.8|267.5|267.8|267.5|267.1|266.4|8688
1746525300000|2025-05-06 09:55:00|267.7|267.4|267.8|267.3|267.8|267.4|267.4|267|16285
1746525600000|2025-05-06 10:00:00|267.5|267|267.8|267.3|268.1|267.7|267.5|267|6322
1746525900000|2025-05-06 10:05:00|267.1|266.6|267.1|266.6|267.1|266.6|267.1|266.6|536
1746526200000|2025-05-06 10:10:00|266.7|266.2|266.8|266.5|266.8|266.5|266.7|266.1|1309
1746526500000|2025-05-06 10:15:00|266.9|266.9|267.1|266.6|267.2|267|266.9|266.4|8575
1746526800000|2025-05-06 10:20:00|267|266.5|267.3|266.9|267.4|267.2|267|266.5|7571
1746527100000|2025-05-06 10:25:00|267|266.7|266.3|265.9|267|266.7|266.3|265.9|4628
1746527400000|2025-05-06 10:30:00|266.4|266|266.3|265.9|266.4|266|266.3|265.9|14087
1746527700000|2025-05-06 10:35:00|266.4|266.1|266.9|266.5|266.9|266.6|266.4|266.1|10577
1746528000000|2025-05-06 10:40:00|267|266.6|266.9|266.5|267|266.6|266.9|266.5|20
1746528300000|2025-05-06 10:45:00|266.8|266.7|267.1|266.8|267.1|266.8|266.8|266.7|24657
1746528600000|2025-05-06 10:50:00|266.2|265.7|264.8|264.3|266.2|265.8|264.8|264.2|15077
1746528900000|2025-05-06 10:55:00|264.9|264.7|264.7|264.4|265.2|264.7|264.5|264.1|6848
1746529200000|2025-05-06 11:00:00|265.2|265|266.8|266.2|266.8|266.2|265.2|264.7|2993
1746529500000|2025-05-06 11:05:00|266.7|266|265.9|265.5|266.8|266|265.8|265.4|4650
1746529800000|2025-05-06 11:10:00|265.6|265.6|265.4|264.9|265.6|265.6|265.3|264.8|4091
1746530100000|2025-05-06 11:15:00|265.3|264.8|265.2|264.7|265.4|265.1|264.8|264.4|16583
1746530400000|2025-05-06 11:20:00|265.1|264.5|264.6|264.2|265.1|264.5|264.5|264.1|1813
1746530700000|2025-05-06 11:25:00|264.8|264.4|264.9|264.5|265|264.6|264.5|264.1|8289
1746531000000|2025-05-06 11:30:00|265|264.6|264.6|264.2|265.2|264.9|264.6|264.2|24619
1746531300000|2025-05-06 11:35:00|264.9|264.7|265.6|265.1|266|265.4|264.9|264.6|61667
1746531600000|2025-05-06 11:40:00|265.7|265.2|265.9|265.6|265.9|265.7|265.6|265.2|45476
1746531900000|2025-05-06 11:45:00|265.8|265.3|266.2|265.6|266.2|265.8|265.7|265.3|9290
1746532200000|2025-05-06 11:50:00|267.5|265.7|266.4|265.7|267.6|266.9|266.1|265.5|6134
1746532500000|2025-05-06 11:55:00|266.3|265.8|265.2|264.6|266.4|265.9|265.2|264.4|3660
1746532800000|2025-05-06 12:00:00|265.1|264.7|265|264.5|265.1|264.7|265|264.4|1716
1746533100000|2025-05-06 12:05:00|264.9|263.9|264.4|263.9|264.9|263.9|264.4|263.8|342
1746533400000|2025-05-06 12:10:00||264||264||264||264|2590
1746533700000|2025-05-06 12:15:00|264.7|264.1|265.1|264.8|265.1|264.8|264.7|264.1|23548
1746534000000|2025-05-06 12:20:00|265|264.7|264.7|264.4|265.1|264.8|264.7|264.4|8586
1746534300000|2025-05-06 12:25:00|264.6|263.9|265|264.6|265|264.7|264.5|263.8|8812
1746534600000|2025-05-06 12:30:00|264.8|264.7|264.1|263.8|264.8|264.7|264|263.7|11315
1746534900000|2025-05-06 12:35:00|264.4|263.9|264.6|264.3|264.6|264.3|264.4|263.9|6212
1746535200000|2025-05-06 12:40:00|263.9|263.6|263|262.7|263.9|263.6|262.7|262.2|39551
1746535500000|2025-05-06 12:45:00|263.1|262.8|262.4|262.1|263.5|263.2|262.4|262|24940
1746535800000|2025-05-06 12:50:00|262.3|262|262|261.6|262.4|262.2|261.6|261.3|69150
1746536100000|2025-05-06 12:55:00|262.6|261.7|262.5|262|262.6|262.2|261.6|261.1|33061
1746536400000|2025-05-06 13:00:00|262.7|262.5|262.1|261.6|262.7|262.5|262|261.5|13370
1746536700000|2025-05-06 13:05:00|262|261.5|262.3|261.9|262.3|261.9|262|261.5|1201
1746537000000|2025-05-06 13:10:00|262.2|261.7|262.2|261.7|262.3|261.7|262.1|261.6|3668
1746537300000|2025-05-06 13:15:00|261.9|261.5|261.3|261.1|261.9|261.5|261.2|261|33408
1746537600000|2025-05-06 13:20:00|261.4|261|262.8|262.4|262.8|262.5|261.4|261|9515
1746537900000|2025-05-06 13:25:00|262.6|262.5|263.6|263.3|263.6|263.3|262.5|262.2|19511
1746538200000|2025-05-06 13:30:00|263.7|263.1|264.4|264|264.6|264|263.7|263.1|12649
1746538500000|2025-05-06 13:35:00|264.6|264.3|265.4|264.8|265.4|264.9|264.5|264.2|61598
1746538800000|2025-05-06 13:40:00|265.3|265|265.2|264.8|265.9|265.7|265.1|264.8|7011
1746539100000|2025-05-06 13:45:00|265.7|265.2|265.8|265.4|266.6|266.1|265.5|265.1|3606
1746539400000|2025-05-06 13:50:00|265.7|265.3|265.5|265|266.1|265.7|265.3|264.8|44710
1746539700000|2025-05-06 13:55:00|265.8|265.1|264.9|264.3|266.3|265.7|264.9|264.2|7511
1746540000000|2025-05-06 14:00:00|264.8|264.4|263.9|263.4|264.9|264.6|263.8|263.3|12330
1746540300000|2025-05-06 14:05:00|264.1|263.5|264.4|263.8|264.7|264.3|264|263.5|4336
1746540600000|2025-05-06 14:10:00|264.3|264|264.9|264.5|265.4|264.9|264.3|264|5517
1746540900000|2025-05-06 14:15:00|265.1|264.6|266.8|266.4|266.8|266.4|265.1|264.6|19863
1746541200000|2025-05-06 14:20:00|266.7|266.5|266.4|265.8|267|266.7|266.4|265.8|9314
1746541500000|2025-05-06 14:25:00|266.3|265.9|266.9|266.6|267.3|266.9|266.3|265.9|5549
1746541800000|2025-05-06 14:30:00|266.8|266.1|266.1|265.9|266.9|266.1|265.9|265.4|3980
1746542100000|2025-05-06 14:35:00|266.2|266|266.3|265.9|266.3|266.1|266.2|265.9|7157
1746542400000|2025-05-06 14:40:00|266.4|266|265.8|265.4|266.4|266.2|265.6|265.2|8637
1746542700000|2025-05-06 14:45:00|266.1|265.7|266.1|265.7|266.5|266.3|266.1|265.6|9144
1746543000000|2025-05-06 14:50:00|266|265.8|266|265.8|266.2|265.9|266|265.8|3663
1746543300000|2025-05-06 14:55:00|265.9|265.9|265.4|265.1|266.2|266|265.4|265.1|3025
1746543600000|2025-05-06 15:00:00|265.7|265.3|265.1|264.8|265.7|265.4|264.9|264.6|6109
1746543900000|2025-05-06 15:05:00|265.2|264.9|263.9|263.7|265.3|265.1|263.9|263.7|24621
1746544200000|2025-05-06 15:10:00|264|263.8|264.1|264|264.7|264.5|263.9|263.7|10808
1746544500000|2025-05-06 15:15:00|264.2|263.7|264.2|263.9|264.7|264.5|264.1|263.7|6810
1746544800000|2025-05-06 15:20:00|263.9|264|263.6|263.4|264.1|264|263.6|263.3|24647
1746545100000|2025-05-06 15:25:00|263.5|263.2|264.2|263.8|264.2|264|263.2|263|24139
1746601200000|2025-05-07 07:00:00|267.1|260.1|260.8|260|267.1|261.3|259.7|258.8|20986
1746601500000|2025-05-07 07:05:00|260|259.3|260.8|260.2|260.8|260.6|260|259.2|29430
1746601800000|2025-05-07 07:10:00|261.3|260.5|261.4|261.1|261.5|261.1|261.3|260.5|2501
1746602100000|2025-05-07 07:15:00|261.5|261.3|261.3|260.8|261.8|261.6|261.3|260.8|33179
1746602400000|2025-05-07 07:20:00|261|260.7|260.5|260.1|261|260.7|259.5|259|7684
1746602700000|2025-05-07 07:25:00|260.4|260.2|260.3|259.9|260.6|260.4|260|259.7|52647
1746603000000|2025-05-07 07:30:00|260.2|259.7|260.5|260|260.6|260|259.5|258.8|8827
1746603300000|2025-05-07 07:35:00|260.4|260.1|260.9|260.4|261|260.9|260.4|260|4664
1746603600000|2025-05-07 07:40:00|260.7|260.5|260.6|260.1|260.7|260.5|260.2|259.9|3399
1746603900000|2025-05-07 07:45:00|260.8|260.2|261.5|261|261.6|261.1|260.8|260.2|1686
1746604200000|2025-05-07 07:50:00||261.1||261.2||261.2||261.1|7689
1746604500000|2025-05-07 07:55:00|261.4|261.3|261.1|260.8|261.5|261.3|260.8|260.5|28449
1746604800000|2025-05-07 08:00:00|261.2|260.9|260.4|259.8|261.2|260.9|260.4|259.8|3272
1746605100000|2025-05-07 08:05:00|261|259.9|261.5|261.2|261.8|261.7|260.9|259.9|8826
1746605400000|2025-05-07 08:10:00||261.3||261.2||261.3||261.2|745
1746605700000|2025-05-07 08:15:00|261.4|260.9|261.2|260.7|261.6|261.2|261.2|260.7|6858
1746606000000|2025-05-07 08:20:00|261.1|260.4|260.9|260.3|261.1|260.4|260.9|260.3|1263
1746606300000|2025-05-07 08:25:00|261.6|261.1|262.2|261.6|262.2|261.6|261.6|261.1|3345
1746606600000|2025-05-07 08:30:00|262.5|261.7|264|263.4|264|263.4|262.5|261.7|24192
1746606900000|2025-05-07 08:35:00|263.5|263.1|263.1|262.8|263.5|263.2|263.1|262.8|15744
1746607200000|2025-05-07 08:40:00|263.8|263.4|263.7|263.3|263.8|263.4|263.7|263.2|2220
1746607500000|2025-05-07 08:45:00|264|263.5|264.3|263.9|264.3|264.1|264|263.5|6299
1746607800000|2025-05-07 08:50:00|264.6|264.1|265.4|264.9|265.4|264.9|264.6|264.1|7573
1746608100000|2025-05-07 08:55:00|265.1|264.8|264.4|263.3|265.3|264.8|264.4|263.3|7873
1746608400000|2025-05-07 09:00:00|264.3|263.4|264.1|263.7|264.4|264.1|264.1|263.4|5343
1746608700000|2025-05-07 09:05:00|264|263.9|262.6|262.2|264|263.9|262.6|262.2|9346
1746609000000|2025-05-07 09:10:00|262.5|262.3|262|261.6|262.5|262.4|262|261.5|2956
1746609300000|2025-05-07 09:15:00|261.9|261.7|261.8|261.5|261.9|261.7|261.8|261.5|2375
1746609600000|2025-05-07 09:20:00|262|261.7|261.6|261|262|261.7|261.6|261|5093
1746609900000|2025-05-07 09:25:00|261.2|260.7|261|260.5|261.2|260.7|261|260.4|413
1746610200000|2025-05-07 09:30:00|260.9|260.4|260.7|260.4|260.9|260.4|260.7|260.2|1470
1746610500000|2025-05-07 09:35:00|260.5|260.3|260.7|260.5|260.7|260.6|260.4|260.3|3442
1746610800000|2025-05-07 09:40:00|260.6|260.2|260.3|260.1|260.7|260.4|260.2|260.1|8805
1746611100000|2025-05-07 09:45:00|260.4||260.3||260.4||260.3||1151
1746611400000|2025-05-07 09:50:00|260.1|259.9|260.2|259.7|260.2|259.9|259.9|259.6|2423
1746611700000|2025-05-07 09:55:00|260.1|259.8|260.2|259.9|260.3|259.9|259.7|259.3|6206
1746612000000|2025-05-07 10:00:00|260.1|259.8|259.7|259.6|260.1|259.8|259.7|259.5|12531
1746612300000|2025-05-07 10:05:00|259.6|259.5|259.8|259.6|259.8|259.6|259.6|259.3|4496
1746612600000|2025-05-07 10:10:00|||||||||1682
1746612900000|2025-05-07 10:15:00|259.7|259.7|259.5|259.2|259.9|259.7|259.5|259.1|8499
1746613200000|2025-05-07 10:20:00||259.1||259.1||259.1||259.1|12114
1746613500000|2025-05-07 10:25:00|259.7|259.4|259.7|259.4|259.7|259.4|259.7|259.4|4692
1746613800000|2025-05-07 10:30:00|||||||||2732
1746614100000|2025-05-07 10:35:00|259.6|259.5|259.6|259.3|259.6|259.5|259.6|259.3|7646
1746614400000|2025-05-07 10:40:00|259.7|259.4|259.5|259.1|259.7|259.4|259.3|259.1|6517
1746614700000|2025-05-07 10:45:00|259.6|259.4|259.5|259.1|259.6|259.4|259.5|259.1|1523
1746615000000|2025-05-07 10:50:00|259.2|259|258.9|258.6|259.2|259|258.9|258.6|50349
1746615300000|2025-05-07 10:55:00|||||||||5122
1746615600000|2025-05-07 11:00:00|259|258.4|259.1|258.9|259.3|259|258.7|258.4|1404
1746615900000|2025-05-07 11:05:00|259|258.7|258.8|258.5|259|258.7|258.8|258.4|3699
1746616200000|2025-05-07 11:10:00|258.7|258.4|258.6|258.4|258.7|258.4|258.6|258.4|3652
1746616500000|2025-05-07 11:15:00|258.5|258.2|258.3|258|258.6|258.2|258.2|258|20173
1746616800000|2025-05-07 11:20:00|||||||||196
1746617100000|2025-05-07 11:25:00|258.2|257.9|258.3|258.1|258.9|258.7|258.1|257.9|10627
1746617400000|2025-05-07 11:30:00|258.2|258|259.3|258.9|259.9|259.7|258.2|257.9|9969
1746617700000|2025-05-07 11:35:00|259.2|258.8|258.8|258.3|259.3|259|258.7|258.3|28833
1746618000000|2025-05-07 11:40:00|258.7|258.4|258.5|258.1|258.8|258.4|258.5|258|2157
1746618300000|2025-05-07 11:45:00|258.4|257.8|258.4|258.2|258.4|258.2|258|257.6|52581
1746618600000|2025-05-07 11:50:00|258.3|257.9|258|257.8|258.3|257.9|257.9|257.7|5025
1746618900000|2025-05-07 11:55:00|258.1|257.9|257.8|257.5|258.1|257.9|257.8|257.5|3709
1746619200000|2025-05-07 12:00:00|257.9|257.6|257.9|257.8|258|257.9|257.9|257.6|8201
1746619500000|2025-05-07 12:05:00|258|257.6|257.9|257.6|258|257.6|257.9|257.6|4863
1746619800000|2025-05-07 12:10:00|257.8|257.3|257.5|257.3|257.8|257.3|257.5|257.3|3421
1746620100000|2025-05-07 12:15:00|257.4|257.4|258.1|257.7|258.1|257.8|257.4|257.1|5440
1746620400000|2025-05-07 12:20:00|257.7|257.2|257.1|256.9|257.7|257.3|257.1|256.9|5468
1746620700000|2025-05-07 12:25:00|256.9|256.8|256.8|256.7|256.9|256.8|256.7|256.5|6107
1746621000000|2025-05-07 12:30:00|256.9|256.8|256.6|256.5|256.9|256.8|256.6|256.5|6371
1746621300000|2025-05-07 12:35:00|256.5|256.4|256.1|255.8|256.6|256.5|256.1|255.7|7447
1746621600000|2025-05-07 12:40:00|256|256|255.8|255.6|256.4|256.2|255.8|255.5|8895
1746621900000|2025-05-07 12:45:00|255.9|255.5|255.7|255.5|255.9|255.5|255.7|255.5|16065
1746622200000|2025-05-07 12:50:00|255.9|255.7|255.3|255.2|255.9|255.7|255.3|255.1|2485
1746622500000|2025-05-07 12:55:00|255.4|255.1|255.2|255.1|255.4|255.1|255.2|255|11191
1746622800000|2025-05-07 13:00:00|254.9|255|254.6|254.5|254.9|255.1|254.6|254.5|12277
1746623100000|2025-05-07 13:05:00|254.7|254.6|253.9|253.7|254.7|254.6|253.9|253.6|13707
1746623400000|2025-05-07 13:10:00|254.2|253.6|254.3|253.9|255.3|254.9|253.5|253.3|17746
1746623700000|2025-05-07 13:15:00|254.9|254.7|253.9|253.6|254.9|254.7|253.9|253.5|7790
1746624000000|2025-05-07 13:20:00|254|253.7|255.1|254.9|255.1|254.9|253.9|253.7|11253
1746624300000|2025-05-07 13:25:00|255|255|255.8|255.5|256.1|255.8|255|254.7|24650
1746624600000|2025-05-07 13:30:00|255.7|255.4|257|256.7|257.8|257.4|255.6|255.4|228873
1746624900000|2025-05-07 13:35:00|256.8|256.5|256.3|256|256.8|256.5|256.3|256|6970
1746625200000|2025-05-07 13:40:00|256.4|256.2|256.1|255.8|256.4|256.2|256.1|255.8|6215
1746625500000|2025-05-07 13:45:00|256.2|255.9|255.9|255.5|256.2|256|255.7|255.5|17502
1746625800000|2025-05-07 13:50:00|255.8|255.6|255.8|255.5|255.8|255.6|255.8|255.5|1833
1746626100000|2025-05-07 13:55:00|255.7|255.8|256.2|255.9|257|256.7|255.7|255.8|20426
1746626400000|2025-05-07 14:00:00|256.3|256.1|256.7|256.3|257.1|256.9|256.3|256|9464
1746626700000|2025-05-07 14:05:00|256.6|256.4|257.7|257.5|257.7|257.5|256.6|256.4|204096
1746627000000|2025-05-07 14:10:00|257.6|257.3|256|255.6|257.6|257.3|255.9|255.6|5231
1746627300000|2025-05-07 14:15:00|255.9|255.7|256|255.7|256|255.8|255.8|255.6|4949
1746627600000|2025-05-07 14:20:00|255.6|255.4|255.7|255.3|255.9|255.5|255.5|255.2|4288
1746627900000|2025-05-07 14:25:00|255.6|255.4|255.5|255.2|255.9|255.6|255.2|255.1|7852
1746628200000|2025-05-07 14:30:00|255.6|255.4|257|256.7|257|256.7|255.6|255.3|19754
1746628500000|2025-05-07 14:35:00|257.3|256.9|256.9|256.5|257.3|257|256.7|256.4|3487
1746628800000|2025-05-07 14:40:00|257.1|256.8|256.9|256.6|257.1|256.9|256.8|256.5|6671
1746629100000|2025-05-07 14:45:00|256.7|256.7|256.4|256.2|256.7|256.7|255.9|255.6|9400
1746629400000|2025-05-07 14:50:00|256.2|255.9|256.3|256.2|256.3|256.2|255.6|255.4|9805
1746629700000|2025-05-07 14:55:00|256.2|256|255.8|255.6|256.3|256.2|255.8|255.6|5027
1746630000000|2025-05-07 15:00:00|255.9|255.7|255.7|255.6|256.1|256|255.7|255.6|14469
1746630300000|2025-05-07 15:05:00|255.8|255.5|255.7|255.6|255.8|255.7|255.7|255.5|9728
1746630600000|2025-05-07 15:10:00|256|255.9|256|255.8|256.1|256|255.9|255.7|14816
1746630900000|2025-05-07 15:15:00|256.1|256|255.8|255.6|256.3|256|255.7|255.6|7601
1746631200000|2025-05-07 15:20:00|256|255.8|256.1|255.9|256.3|256.1|256|255.8|5371
1746631500000|2025-05-07 15:25:00|256.3|256|256.6|256.1|256.7|256.6|256.3|256|44504
1746687600000|2025-05-08 07:00:00|258.4|256.2|259.3|258.7|261.6|259.3|258.2|256.2|29116
1746687900000|2025-05-08 07:05:00|259.1|258.5|262.1|261.3|262.1|261.8|258.9|258.5|18522
1746688200000|2025-05-08 07:10:00|262|261|260.6|260|262|261|260.6|260|3588
1746688500000|2025-05-08 07:15:00|260.4|260.9|261.3|260.6|261.9|261.7|260.4|260.5|2949
1746688800000|2025-05-08 07:20:00|261.1|260.7|261.6|261.2|261.6|261.2|261|260.6|1990
1746689100000|2025-05-08 07:25:00|261.7|261.3|261.7|261.3|261.7|261.3|261.7|261.3|2271
1746689400000|2025-05-08 07:30:00|262.3|261.7|262.7|262.6|263.1|262.6|261.3|260.5|71244
1746689700000|2025-05-08 07:35:00|263|262.5|264.4|263.9|264.4|263.9|263|262.5|9345
1746690000000|2025-05-08 07:40:00|264.8|264|264.5|264.1|264.8|264.7|264.5|264|4545
1746690300000|2025-05-08 07:45:00|264.4|264.4|264.8|264.5|264.9|264.5|264.4|264.4|23398
1746690600000|2025-05-08 07:50:00|264.7|264.4|264.9|264.8|264.9|264.8|264.7|264.4|6654
1746690900000|2025-05-08 07:55:00|265|265|265.1|264.8|265.3|265.2|264.9|264.8|12567
1746691200000|2025-05-08 08:00:00|264.7|264.4|265.3|265|265.3|265|264.6|264.4|13476
1746691500000|2025-05-08 08:05:00|265.1|264.7|264.8|264.4|265.1|264.7|264.1|263.7|20156
1746691800000|2025-05-08 08:10:00|265.4|264.5|266|265.5|266.1|265.8|265.4|264.5|6886
1746692100000|2025-05-08 08:15:00|265.7|265.3|267.3|267|267.3|267|265.6|265.3|28012
1746692400000|2025-05-08 08:20:00|267.6|267.1|266.5|266.1|267.6|267.1|266.4|266.1|8896
1746692700000|2025-05-08 08:25:00|266.1|265.9|265.4|265.1|266.1|265.9|265.4|265.1|10858
1746693000000|2025-05-08 08:30:00|265.3|264.7|265.7|265.4|265.7|265.4|264.9|264.7|2195
1746693300000|2025-05-08 08:35:00|265.6||265.6||265.6||265.6||5021
1746693600000|2025-05-08 08:40:00|265.5|265.3|265.8|265.7|265.8|265.7|265.5|265.3|1793
1746693900000|2025-05-08 08:45:00|265.7|265.5|265.8|265.6|265.8|265.6|265.7|265.5|4108
1746694200000|2025-05-08 08:50:00|265.5|265.5|264.9|264.6|265.5|265.5|264.9|264.6|3907
1746694500000|2025-05-08 08:55:00|265.2|264.9|265|264.7|265.2|264.9|265|264.7|3944
1746694800000|2025-05-08 09:00:00|264.9|264.6|264.6|264.2|264.9|264.6|264.6|264.2|2178
1746695100000|2025-05-08 09:05:00|264.5|264.3|264.3|264.1|264.6|264.4|264.1|263.9|5239
1746695400000|2025-05-08 09:10:00|264.4|264|264.2|264|264.4|264|264.2|264|258
1746695700000|2025-05-08 09:15:00|263.5|264.1|263.8|263.6|263.8|264.1|263.4|263.3|3466
1746696000000|2025-05-08 09:20:00|264|263.7|263.8|263.6|264|263.7|263.8|263.6|531
1746696300000|2025-05-08 09:25:00|263.7|263.5|263.3|263.2|263.7|263.5|263.3|263.1|17719
1746696600000|2025-05-08 09:30:00|263.4||263.7||263.7||263.3||682
1746696900000|2025-05-08 09:35:00|263.4|263.1|263.3|263.1|263.4|263.1|263.1|263|1001
1746697200000|2025-05-08 09:40:00|263.1|263|263.1|262.8|263.2|263|262.8|262.6|892
1746697500000|2025-05-08 09:45:00|263.2|262.9|263|262.8|263.2|262.9|262.8|262.7|4416
1746697800000|2025-05-08 09:50:00|262.9|262.9|262.8|262.7|263.2|263|262.8|262.7|794
1746698100000|2025-05-08 09:55:00|262.7|262.6|262.8|262.7|262.9|262.7|262.7|262.6|4127
1746698400000|2025-05-08 10:00:00|262.9|262.8|262.9|262.6|263.1|262.9|262.6|262.5|4650
1746698700000|2025-05-08 10:05:00|262.6|262.7|262.6|262.4|262.6|262.7|262.6|262.4|3057
1746699000000|2025-05-08 10:10:00|262.5|262.3|262.3|262.1|262.5|262.3|262.3|262.1|1092
1746699300000|2025-05-08 10:15:00|262.2|262.3|263.3|263|263.3|263|262.2|262.3|4951
1746699600000|2025-05-08 10:20:00|263.1|262.8|262.8|262.6|263.1|262.8|262.7|262.6|2177
1746699900000|2025-05-08 10:25:00|263|262.7|263.4|263.2|263.5|263.2|262.9|262.6|2215
1746700200000|2025-05-08 10:30:00|263.3|263|262.8|262.6|263.3|263|262.7|262.6|3161
1746700500000|2025-05-08 10:35:00|262.7|262.5|262.1|261.9|262.7|262.5|262|261.9|4545
1746700800000|2025-05-08 10:40:00|||||||||3636
1746701100000|2025-05-08 10:45:00|||||||||191
1746701400000|2025-05-08 10:50:00|262.4|262.1|262.3|262|262.4|262.1|262.1|262|7561
1746701700000|2025-05-08 10:55:00|262.2|262.1|262.1|261.9|262.3|262.1|262.1|261.9|3278
1746702000000|2025-05-08 11:00:00|262|261.8|260.8|260.2|262|261.8|260.8|260.1|3198
1746702300000|2025-05-08 11:05:00|260.7|260.4|260.7|260.6|261.1|260.9|260.5|260.1|6089
1746702600000|2025-05-08 11:10:00|260.6|260.5|261.9|261.6|261.9|261.6|260.5|260.4|5289
1746702900000|2025-05-08 11:15:00|262.1|261.8|262.4|262.1|262.5|262.1|262.1|261.8|20781
1746703200000|2025-05-08 11:20:00|262.5|262.2|264.8|264.4|264.8|264.4|262.5|262.2|9806
1746703500000|2025-05-08 11:25:00|264.9|264.7|267.2|266.9|267.2|266.9|264.8|264.7|279990
1746703800000|2025-05-08 11:30:00|268.5|267.9|266.2|265.7|268.5|268|266.2|265.7|36190
1746704100000|2025-05-08 11:35:00|266.1|265.4|265.1|264.7|266.1|265.4|265|264.6|2778
1746704400000|2025-05-08 11:40:00|265|264.6|265|264.7|265|264.7|264.6|264.4|2625
1746704700000|2025-05-08 11:45:00|264.8|264.8|264.1|263.9|264.8|264.8|264.1|263.9|1988
1746705000000|2025-05-08 11:50:00|264|264|264.8|264.4|265.3|264.8|264|263.9|4411
1746705300000|2025-05-08 11:55:00|264.7|264.5|264.8|264.3|264.8|264.5|264.4|264.2|1964
1746705600000|2025-05-08 12:00:00|265.1|264.9|265.3|265.1|265.3|265.1|265|264.8|6443
1746705900000|2025-05-08 12:05:00|266|265|266|265.9|266|265.9|265.8|265|2435
1746706200000|2025-05-08 12:10:00|266.7|265.8|266.8|266.5|266.9|266.5|265.9|265.8|61085
1746706500000|2025-05-08 12:15:00|266.6|266.4|267|266.8|267|266.8|266.3|266.1|7890
1746706800000|2025-05-08 12:20:00|267.1|267|267.1|266.8|267.1|267|266.9|266.8|6003
1746707100000|2025-05-08 12:25:00|267.3|267.1|267.2|267.1|267.4|267.2|267.2|267.1|20867
1746707400000|2025-05-08 12:30:00|267.3|266.9|267.7|267.3|268|267.3|267.2|266.9|12523
1746707700000|2025-05-08 12:35:00|267.6|267.4|266.9|266.2|268.5|268.1|266.7|266.2|6780
1746708000000|2025-05-08 12:40:00|267|266.7|267.4|267.1|267.4|267.1|267|266.7|6155
1746708300000|2025-05-08 12:45:00|267.1|266.9|267.1|266.7|267.1|266.9|267.1|266.7|2866
1746708600000|2025-05-08 12:50:00|266.6|266|266.8|266.3|266.8|266.4|266.6|266|5661
1746708900000|2025-05-08 12:55:00|||||||||502
1746709200000|2025-05-08 13:00:00|266|265.4|265.9|265.7|266|265.7|265.9|265.4|1145
1746709500000|2025-05-08 13:05:00|266.1|265.8|265.8|265.4|266.1|265.8|265.8|265.4|922
1746709800000|2025-05-08 13:10:00|265.9|265.6|265.9|265.6|265.9|265.6|265.9|265.6|667
1746710100000|2025-05-08 13:15:00|265.7|265.4|265.7|265.4|265.8|265.5|265.7|265.4|1234
1746710400000|2025-05-08 13:20:00|||||||||540
1746710700000|2025-05-08 13:25:00|265.8|265.5|265.1|264.9|265.8|265.5|265.1|264.8|1499
1746711000000|2025-05-08 13:30:00|265.3|265.1|265.3|265|265.4|265.2|264.7|264.4|4175
1746711300000|2025-05-08 13:35:00|265.2|264.9|264.1|263.9|265.2|265|263.9|263.8|4222
1746711600000|2025-05-08 13:40:00|263.8|263.4|263.5|263.3|263.8|263.5|263.3|263.1|3244
1746711900000|2025-05-08 13:45:00|263.4|263.6|263.6|263.3|263.9|263.6|263.4|263.3|4993
1746712200000|2025-05-08 13:50:00|264|263.8|264|263.5|264|263.8|263.8|263.5|6194
1746712500000|2025-05-08 13:55:00|||||||||516
1746712800000|2025-05-08 14:00:00|263.8|263.6|263.7|263.3|263.8|263.6|263.2|262.9|3949
1746713100000|2025-05-08 14:05:00|263.3|263|263.4|263|263.5|263|262.9|262.7|2043
1746713400000|2025-05-08 14:10:00|263.3|262.8|263.1|262.7|263.3|262.8|262.8|262.6|1114
1746713700000|2025-05-08 14:15:00|263|262.8|263.2|262.8|263.2|262.8|262.6|262.5|3871
1746714000000|2025-05-08 14:20:00|263.1|262.5|263.2|262.7|263.2|262.8|262.8|262.5|2346
1746714300000|2025-05-08 14:25:00|263.1|262.8|263.6|263.3|263.6|263.3|263.1|262.8|4579
1746714600000|2025-05-08 14:30:00|264.1|263.8|263|262.5|264.7|264.2|262.7|262.4|14848
1746714900000|2025-05-08 14:35:00|263.3|262.9|261.9|261.6|263.3|262.9|261.5|261.3|10862
1746715200000|2025-05-08 14:40:00|261.8|261.4|262.1|261.7|262.1|261.7|261.6|261.4|6606
1746715500000|2025-05-08 14:45:00|261.9|261.6|262.1|261.6|262.1|261.7|261.7|261.5|961
1746715800000|2025-05-08 14:50:00|261.7|261.4|260.9|260.7|261.7|261.4|260.9|260.7|1725
1746716100000|2025-05-08 14:55:00|261.2|260.8|260.6|260.2|261.2|260.8|260.6|260|1239
1746716400000|2025-05-08 15:00:00|260.3|259.9|261.2|260.8|261.3|260.8|260.3|259.9|14009
1746716700000|2025-05-08 15:05:00|261|260.9|261.4|260.8|261.4|260.9|261|260.8|556
1746717000000|2025-05-08 15:10:00|261.3|260.9|261.4|261.1|261.4|261.1|261|260.8|4212
1746717300000|2025-05-08 15:15:00|261.3|261.3|262|261.7|262|261.8|261.3|261.1|9342
1746717600000|2025-05-08 15:20:00|262.1|262|261.7|261.6|262.3|262.1|261.6|261.4|12886
1746717900000|2025-05-08 15:25:00|261.6|261.5|262|261.5|262|261.5|261|260.7|15864
1746774000000|2025-05-09 07:00:00|266.4|258.4|263|261.6|266.4|261.6|262|258.4|5435
1746774300000|2025-05-09 07:05:00|264.7|261.7|263.9|263.1|264.7|263.6|263.9|261.7|21783
1746774600000|2025-05-09 07:10:00|263.5|262.6|263.9|262.7|263.9|262.7|263.5|262.5|15492
1746774900000|2025-05-09 07:15:00|264.3|262.9|262.9|262.6|264.3|263.9|262.9|262.6|6802
1746775200000|2025-05-09 07:20:00|262.8|262.4|264|263.1|264.1|263.4|262.8|262.3|370
1746775500000|2025-05-09 07:25:00|263.9|263|263.7|263.1|263.9|263.1|263.6|263|57029
1746775800000|2025-05-09 07:30:00|263.8|263.3|263.8|263.4|263.8|263.7|263.7|263.3|10742
1746776100000|2025-05-09 07:35:00|263.7|263.5|264.3|263.8|264.3|263.8|263.7|263.3|10158
1746776400000|2025-05-09 07:40:00|264.6|263.9|265.2|264.9|265.2|264.9|264.6|263.9|2483
1746776700000|2025-05-09 07:45:00|265.1|264.6|265.2|264.8|265.2|264.8|264.8|264.3|2508
1746777000000|2025-05-09 07:50:00|265.1|265|265.2|264.8|265.2|265|265.1|264.8|2603
1746777300000|2025-05-09 07:55:00|265|264.7|264.6|264.2|265|264.7|264.6|264.2|2674
1746777600000|2025-05-09 08:00:00|264.5|264.3|264.5|264.2|264.8|264.5|264.5|264.2|2632
1746777900000|2025-05-09 08:05:00|264.4|264|264.4|264|264.4|264.1|264.4|264|1789
1746778200000|2025-05-09 08:10:00|264.1|263.5|264.1|263.6|264.1|263.6|264.1|263.5|1732
1746778500000|2025-05-09 08:15:00|263.8|263.7|263.6|263|263.8|263.7|263.6|263|3121
1746778800000|2025-05-09 08:20:00|||||||||177
1746779100000|2025-05-09 08:25:00|263.8|263.3|264|263.6|264|263.6|263.8|263.3|1017
1746779400000|2025-05-09 08:30:00|263.9|263.7|263.9|263.7|264.5|264.2|263.9|263.6|1682
1746779700000|2025-05-09 08:35:00|264|263|262.9|262.7|264|263|262.4|262|19947
1746780000000|2025-05-09 08:40:00|263.1|262.9|263.8|263.1|263.9|263.5|263.1|262.8|6410
1746780300000|2025-05-09 08:45:00|263.7|263.2|263.6|263.1|263.8|263.4|263.6|263.1|2652
1746780600000|2025-05-09 08:50:00|263.5||263.5||263.6||263.5||1313
1746780900000|2025-05-09 08:55:00|263.2|263|263.6|263.2|263.6|263.2|263.1|262.9|1741
1746781200000|2025-05-09 09:00:00|263.9|263.3|264.2|263.9|264.2|263.9|263.9|263.3|10524
1746781500000|2025-05-09 09:05:00||264||264||264||264|1921
1746781800000|2025-05-09 09:10:00|264.4|264.1|264.5|264|264.5|264.2|264.4|264|420
1746782100000|2025-05-09 09:15:00|264.4|263.9|265|264.7|265.1|264.8|264.1|263.9|3682
1746782400000|2025-05-09 09:20:00|264.7|264.3|264.7|264.2|264.7|264.3|264.6|264.2|7273
1746782700000|2025-05-09 09:25:00|265.1|264.3|265.1|264.7|265.1|264.8|265|264.3|1383
1746783000000|2025-05-09 09:30:00|265|264.4|264.6|264.3|265|264.4|264.6|264.3|730
1746783300000|2025-05-09 09:35:00|264.7|264.4|264.7|264.4|264.7|264.5|264.7|264.3|1292
1746783600000|2025-05-09 09:40:00|264.6|264.5|264.1|263.8|264.6|264.5|264.1|263.7|2901
1746783900000|2025-05-09 09:45:00|264.5|264|264.4|264.1|264.5|264.1|264|263.7|5743
1746784200000|2025-05-09 09:50:00|264.2|264.2|264.5|264.2|264.5|264.3|264.2|264.1|1345
1746784500000|2025-05-09 09:55:00|264.8|264.4|264.7|264.3|264.8|264.5|264.7|264.2|2804
1746784800000|2025-05-09 10:00:00|264.8|264.4|265.2|265|265.4|265|264.8|264.4|3612
1746785100000|2025-05-09 10:05:00|265.8|264.9|266.2|265.8|266.2|266|265.8|264.9|1715
1746785400000|2025-05-09 10:10:00|266.1|265.9|265.8|265.7|266.4|266.1|265.8|265.5|22714
1746785700000|2025-05-09 10:15:00|266|265.8|266.2|265.7|266.5|266|265.7|265.3|3822
1746786000000|2025-05-09 10:20:00||265.6||265.8||265.8||265.6|14581
1746786300000|2025-05-09 10:25:00|266.1|265.9|265.9|265.7|266.1|265.9|265.9|265.7|5400
1746786600000|2025-05-09 10:30:00|265.8|265.3|265.7|265.3|265.8|265.5|265.6|265.3|5223
1746786900000|2025-05-09 10:35:00|265.5|265.1|265.2|265.1|265.5|265.1|265.2|265.1|1708
1746787500000|2025-05-09 10:45:00|265.1|264.9|264.9|264.7|265.1|264.9|264.9|264.7|2690
1746787800000|2025-05-09 10:50:00|265.1|264.8|265.1|264.8|265.1|264.8|265.1|264.8|4163
1746788100000|2025-05-09 10:55:00|||||||||7752
1746788400000|2025-05-09 11:00:00|265|264.9|265.4|265.3|265.4|265.3|265|264.9|509
1746788700000|2025-05-09 11:05:00||265.1||265.2||265.2||265.1|276
1746789000000|2025-05-09 11:10:00|265|265.1|265|264.7|265|265.1|265|264.7|1351
1746789300000|2025-05-09 11:15:00|264.9|264.6|264.5|264.1|264.9|264.6|264.5|264.1|1206
1746789600000|2025-05-09 11:20:00|264.6|264|264.5|264.2|264.6|264.4|264.5|264|1085
1746789900000|2025-05-09 11:25:00|264.4|264|263.7|263.5|265.1|264.6|263.1|262.8|12742
1746790200000|2025-05-09 11:30:00|||||||||147
1746790500000|2025-05-09 11:35:00|263.8|263.6|263.4|263|263.8|263.7|263.3|262.9|4497
1746790800000|2025-05-09 11:40:00||262.9||262.9||263||262.8|3985
1746791100000|2025-05-09 11:45:00|263.7|263|263.7|263.4|263.7|263.4|263.5|263|722
1746791400000|2025-05-09 11:50:00||263.3||263.3||263.3||263.3|334
1746791700000|2025-05-09 11:55:00|263.6|263.4|263.7|263.4|263.7|263.4|263.2|263|3612
1746792000000|2025-05-09 12:00:00|263.6|263.3|263.4|263.1|263.6|263.3|263.4|263|1770
1746792300000|2025-05-09 12:05:00|263.3|263|262.8|262.6|263.3|263.1|262.6|262.5|1696
1746792600000|2025-05-09 12:10:00|262.6|262.5|262.4|262.2|262.6|262.5|262.3|262.1|2904
1746792900000|2025-05-09 12:15:00|262.5|261.9|262.2|261.9|262.5|261.9|262.2|261.9|3004
1746793200000|2025-05-09 12:20:00|262.1|261.8|261.4|261.3|262.1|261.8|261.4|261.3|3041
1746793500000|2025-05-09 12:25:00|261.3|261.1|262.2|261.8|262.2|261.8|261.3|261.1|7054
1746793800000|2025-05-09 12:30:00|262.6|262.2|262.4|262|262.6|262.3|262.4|262|8572
1746794100000|2025-05-09 12:35:00|262.7|262.4|262.8|262.5|263.2|262.8|262.5|262.4|4417
1746794400000|2025-05-09 12:40:00|262.7|262.4|262.9|262.6|263.1|262.6|262.5|262.3|1270
1746794700000|2025-05-09 12:45:00|262.7|262.4|262.7|262.5|262.7|262.5|262.6|262.4|1637
1746795000000|2025-05-09 12:50:00|263.2|262.7|262.8|262.6|263.2|262.7|262.8|262.6|1540
1746795300000|2025-05-09 12:55:00|263|262.7|262.7|262.4|263|262.7|262.7|262.4|4275
1746795600000|2025-05-09 13:00:00|262.8|262.5|262.5|262.4|262.8|262.5|262.5|262.4|5053
1746795900000|2025-05-09 13:05:00|262.6|262.5|262.7|262.4|262.8|262.5|262.6|262.4|2166
1746796200000|2025-05-09 13:10:00|262.6|262.5|262.3|262.1|262.6|262.5|262.3|262.1|305
1746796500000|2025-05-09 13:15:00|262.2|261.8|262.1|261.8|262.4|261.8|262.1|261.8|15377
1746796800000|2025-05-09 13:20:00|262|261.5|262.1|261.9|262.1|261.9|261.9|261.4|6285
1746797100000|2025-05-09 13:25:00|262|261.6|262.4|262.2|262.4|262.2|261.8|261.3|1292
1746797400000|2025-05-09 13:30:00|262.3|262|263|262.6|263.1|262.7|262.2|261.9|6600
1746797700000|2025-05-09 13:35:00|262.8|262.5|263|262.6|263.3|262.9|262.4|262.1|3824
1746798000000|2025-05-09 13:40:00|262.9|262.4|262.6|262.1|262.9|262.5|262.4|262.1|3579
1746798300000|2025-05-09 13:45:00|262.5|261.5|262.1|261.9|262.5|261.9|261.7|261.3|4196
1746798600000|2025-05-09 13:50:00|261.9|261.7|262.3|261.9|262.3|261.9|261.7|261.3|3584
1746798900000|2025-05-09 13:55:00|262.2|261.7|261.9|261.6|262.3|261.7|261.7|261.4|827
1746799200000|2025-05-09 14:00:00|262|261.4|261.5|261.2|262|261.4|261.3|261.1|2989
1746799500000|2025-05-09 14:05:00|261.4|261.3|261.9|261.6|261.9|261.6|261.3|261.2|3213
1746799800000|2025-05-09 14:10:00|262|261.7|262|261.7|262|261.7|262|261.7|1456
1746800100000|2025-05-09 14:15:00|262.2|261.8|262.4|262.1|262.6|262.3|262|261.8|4655
1746800400000|2025-05-09 14:20:00|262.3|261.9|261.4|260.9|262.3|261.9|261.2|260.9|5604
1746800700000|2025-05-09 14:25:00|261.3|260.8|262.1|261.8|262.2|261.9|260.9|260.7|67692
1746801000000|2025-05-09 14:30:00|261.9|261.5|262.4|262.1|262.5|262.2|261.8|261.4|7195
1746801300000|2025-05-09 14:35:00|262.3|261.8|261.9|261.7|262.3|261.9|261.9|261.7|1711
1746801600000|2025-05-09 14:40:00|261.8|261.6|261.8|261.5|261.8|261.6|261.8|261.5|639
1746801900000|2025-05-09 14:45:00|261.7|261.2|261.2|261|261.7|261.2|261.1|261|9609
1746802200000|2025-05-09 14:50:00|261.3|261.1|261|260.8|261.3|261.1|260.7|260.5|7270
1746802500000|2025-05-09 14:55:00|261.1|260.9|261.1|260.9|261.2|261|261.1|260.9|8866
1746802800000|2025-05-09 15:00:00|261.2|261|262.3|262.1|262.4|262.1|261.2|261|5800
1746803100000|2025-05-09 15:05:00|262.4|262|262.2|262|262.4|262.2|262.1|261.9|4633
1746803400000|2025-05-09 15:10:00|262.3|262.1|262.7|262.4|262.7|262.4|261.8|261.6|6029
1746803700000|2025-05-09 15:15:00|262.8|262.5|262.7|262.5|263.3|263|262.7|262.5|9453
1746804000000|2025-05-09 15:20:00|262.4|262.3|262.5|262.2|262.6|262.4|262.4|262.1|3783
1746804300000|2025-05-09 15:25:00|262.6|262.3|262.5|262.2|262.6|262.4|262.2|261.8|11190
1747033200000|2025-05-12 07:00:00|268.5|262.2|269.3|267.2|270|268.4|266.4|262.2|18381
1747033500000|2025-05-12 07:05:00|269.2|267.4|273.4|272.5|273.5|272.5|269.2|267.4|14061
1747033800000|2025-05-12 07:10:00|273.6|273.1|272.1|271.4|274.4|274|271.5|270.4|42174
1747034100000|2025-05-12 07:15:00|272|271.5|269.9|268.9|272.5|272.1|269.9|268.9|22001
1747034400000|2025-05-12 07:20:00|269.7|269|269.7|268.6|270.2|269.8|269.7|268.6|14231
1747034700000|2025-05-12 07:25:00|269.4|268.7|268.2|267.3|269.4|269.1|268.2|267.3|5686
1747035000000|2025-05-12 07:30:00|268.1|267.5|268.4|267.8|269|268.4|268.1|267.5|16045
1747035300000|2025-05-12 07:35:00|268.6|268.1|268.7|268.2|268.7|268.2|268.4|267.9|2158
1747035600000|2025-05-12 07:40:00|268.4|268|267.4|266.8|268.4|268.1|266.9|266.8|8557
1747035900000|2025-05-12 07:45:00|267.2|266.9|266.6|265.8|267.2|266.9|266.6|265.8|18595
1747036200000|2025-05-12 07:50:00|266.5|265.9|264.4|263.8|266.5|265.9|264.4|263.8|14718
1747036500000|2025-05-12 07:55:00|264.3|263.5|264|263.2|264.3|263.9|263.9|263.2|14175
1747036800000|2025-05-12 08:00:00|263.5|262.9|263.4|262.9|263.8|263.4|263.4|262.9|4521
1747037100000|2025-05-12 08:05:00|263.3|262.7|263.1|262.7|263.8|263.3|263.1|262.7|15907
1747037400000|2025-05-12 08:10:00|263.3|262.9|263.1|262.6|263.3|262.9|263|262.6|15714
1747037700000|2025-05-12 08:15:00|263|262.7|264.2|263.6|264.2|263.8|262.8|262.6|2711
1747038000000|2025-05-12 08:20:00|264.1|263.5|264.1|263.5|264.1|263.5|264.1|263.5|15820
1747038300000|2025-05-12 08:25:00|263.8|263.2|263.5|263.1|263.8|263.2|262.9|262.4|5442
1747038600000|2025-05-12 08:30:00|264.1|263.6|264.6|264|264.6|264|264.1|263.6|27888
1747038900000|2025-05-12 08:35:00|264.2|264.3|264.2|263.8|264.2|264.3|263.9|263.7|40479
1747039200000|2025-05-12 08:40:00|264.4|263.9|265.8|265.4|265.8|265.5|264.4|263.9|8579
1747039500000|2025-05-12 08:45:00|266.1|265.5|267.3|266.7|267.3|266.7|266|265.4|11187
1747039800000|2025-05-12 08:50:00|267.2|265.7|266|265.4|267.2|265.7|265.7|265.2|19789
1747040100000|2025-05-12 08:55:00|266.1|265.5|265.8|265.4|266.4|266.2|265.8|265.3|4299
1747040400000|2025-05-12 09:00:00|266.2|265.3|268.4|267.6|268.5|267.6|266.2|265.3|2186
1747040700000|2025-05-12 09:05:00|268.3|267.7|268.2|267.4|269.4|268.9|268.1|267.4|21619
1747041000000|2025-05-12 09:10:00|268.6|267.5|268.6|268.1|269.4|268.9|268.5|267.5|2507
1747041300000|2025-05-12 09:15:00|269|268|270.8|270.5|270.9|270.5|268.6|268|11167
1747041600000|2025-05-12 09:20:00|271.1|270.6|270.6|270.3|271.8|271.1|270.6|270.3|9270
1747041900000|2025-05-12 09:25:00|270.5|270.1|269.7|269.1|270.7|270.1|269.7|269.1|34837
1747042200000|2025-05-12 09:30:00|269.6|269.2|269.6|269.4|269.6|269.4|269.6|269.1|250
1747042500000|2025-05-12 09:35:00|270.3|270.2|272.2|271.7|272.2|271.7|270.3|270.2|22590
1747042800000|2025-05-12 09:40:00|272.5|271.8|273.4|273.1|273.4|273.1|272.4|271.8|12640
1747043100000|2025-05-12 09:45:00|273.3|273|273|272.5|273.7|273.3|272.4|272.1|48470
1747043400000|2025-05-12 09:50:00|273.2|272.8|273|272.7|273.7|273.3|273|272.7|2978
1747043700000|2025-05-12 09:55:00|272.9|272.2|272.4|272.2|272.9|272.4|272.1|271.6|2569
1747044000000|2025-05-12 10:00:00|272.3|272|271|270.6|272.3|272.1|270.8|270.5|6989
1747044300000|2025-05-12 10:05:00|270.7|270.5|270.7|270.1|270.7|270.7|270.7|270.1|5841
1747044600000|2025-05-12 10:10:00|270.4|270.2|270|269.7|270.4|270.3|269.9|269.3|12225
1747044900000|2025-05-12 10:15:00|269.8|269.5|269.6|269.5|269.8|269.5|269.6|269.5|4320
1747045200000|2025-05-12 10:20:00|270|269.3|269.6|269.4|270|269.9|269.6|269.2|2374
1747045500000|2025-05-12 10:25:00|269.5|268.8|269.5|269.2|269.5|269.3|269.1|268.7|941
1747045800000|2025-05-12 10:30:00|269.2|269.3|269.2|269|269.2|269.3|269.2|269|1350
1747046100000|2025-05-12 10:35:00|269.5|269.2|269.2|268.5|269.5|269.3|269.1|268.5|1232
1747046400000|2025-05-12 10:40:00|269.1|268.6|268.9|268.5|269.1|268.8|268.9|268.5|150
1747046700000|2025-05-12 10:45:00|268.8|267.9|268.5|268.1|268.8|268.1|268.5|267.9|513
1747047000000|2025-05-12 10:50:00|268.8|268.6|268.8|268.2|269.3|269|268.8|268.2|3399
1747047300000|2025-05-12 10:55:00|268.7|268.3|268.7|268.3|268.7|268.4|268.7|268.3|19032
1747047600000|2025-05-12 11:00:00|268.2|267.8|268.6|268.2|268.6|268.3|268.1|267.8|2865
1747047900000|2025-05-12 11:05:00|269.8|269.2|269.8|269.2|269.8|269.2|269.8|269.2|3837
1747048200000|2025-05-12 11:10:00|269.7|269.1|269.8|269.6|270.2|269.9|269.2|269|1412
1747048500000|2025-05-12 11:15:00|270.4|270.1|270.4|270|270.5|270.2|270.3|270|827
1747048800000|2025-05-12 11:20:00|270.6|270.1|270.5|270.1|270.6|270.1|270.5|270.1|62
1747049100000|2025-05-12 11:25:00|270.4|269.8|270.2|269.9|270.4|270|270|269.8|1928
1747049400000|2025-05-12 11:30:00|270|269.6|270|269.8|270|269.8|269.4|269.3|2208
1747049700000|2025-05-12 11:35:00||269.7||269.7||269.8||269.7|6242
1747050000000|2025-05-12 11:40:00|269.8|269.5|270.4|270.2|270.6|270.4|269.7|269.5|1115
1747050300000|2025-05-12 11:45:00|270.3|270|270|269.5|270.3|270|269.6|269.3|1655
1747050600000|2025-05-12 11:50:00|270.5|269.7|271.7|271.2|271.7|271.2|270.5|269.7|27628
1747050900000|2025-05-12 11:55:00|271.4|271.1|271.2|271.1|271.4|271.1|271.2|271.1|4433
1747051200000|2025-05-12 12:00:00|271.1|270.8|270.7|270.4|271.1|270.8|270.7|270.4|2063
1747051500000|2025-05-12 12:05:00|270.6|270.2|270.1|269.8|270.6|270.2|270.1|269.8|197
1747051800000|2025-05-12 12:10:00|270.3|269.5|270.1|269.7|270.3|269.8|270.1|269.5|989
1747052100000|2025-05-12 12:15:00|270||269.9||270||269.9||13520
1747052400000|2025-05-12 12:20:00|269.8|269.5|269.9|269.7|269.9|269.7|269.7|269.5|1113
1747052700000|2025-05-12 12:25:00|269.8|269.6|270.4|270.1|270.9|270.3|269.8|269.6|2878
1747053000000|2025-05-12 12:30:00|||||||||1839
1747053300000|2025-05-12 12:35:00|270.3|270.3|270.6|270.3|270.6|270.3|270.3|270.3|179
1747053600000|2025-05-12 12:40:00|270.5|270|269.8|269.7|270.5|270|269.8|269.6|1426
1747053900000|2025-05-12 12:45:00|269.7|269.5|269.9|269.5|270|269.8|269.6|269.4|522
1747054200000|2025-05-12 12:50:00|270.2|270|270.5|270.2|270.5|270.2|270.2|270|454
1747054500000|2025-05-12 12:55:00|271|270.3|270.1|269.6|271|270.7|270.1|269.5|2968
1747054800000|2025-05-12 13:00:00|270|269.7|270.7|270.3|270.7|270.3|270|269.7|437
1747055100000|2025-05-12 13:05:00|269.4|269.1|268.8|268.4|269.4|269.1|268.8|268.4|2451
1747055400000|2025-05-12 13:10:00|268.4|268|267.1|266.7|268.8|268.5|267.1|266.7|45839
1747055700000|2025-05-12 13:15:00|267|266.3|268.2|267.7|268.3|267.8|266.8|266.3|29620
1747056000000|2025-05-12 13:20:00|268.3|267.6|268|267.6|268.3|267.6|268|267.6|48
1747056300000|2025-05-12 13:25:00|267.9|267.9|268.6|268.2|269.2|268.8|267.9|267.9|5088
1747056600000|2025-05-12 13:30:00|268.5|268.3|267.6|267.2|268.5|268.3|267.6|267.1|1873
1747056900000|2025-05-12 13:35:00|267.5|267|266.5|265.9|267.8|267.5|266.3|265.8|8552
1747057200000|2025-05-12 13:40:00|266.4|266|265.9|265.3|266.4|266.1|265.4|265.1|6019
1747057500000|2025-05-12 13:45:00|265.8|264.9|265.2|264.7|265.8|265|265.2|264.6|2644
1747057800000|2025-05-12 13:50:00|265|264.6|266.1|265.8|266.3|266|265|264.6|7387
1747058100000|2025-05-12 13:55:00|265.7|265.5|265.4|265|265.7|265.5|265.3|264.8|6968
1747058400000|2025-05-12 14:00:00|265.2|264.8|265.5|265.2|265.6|265.2|265.2|264.8|3700
1747058700000|2025-05-12 14:05:00|265.1|264.7|264.3|264|265.1|264.7|264.3|264|3054
1747059000000|2025-05-12 14:10:00|264.5|264.2|264|263.6|264.5|264.2|264|263.6|4940
1747059300000|2025-05-12 14:15:00|263.9|263.7|263.4|263|263.9|263.7|263.4|263|3603
1747059600000|2025-05-12 14:20:00|263.3|262.8|263.3|263.1|263.3|263.1|262.5|262.4|26881
1747059900000|2025-05-12 14:25:00|263.6|263.4|263.7|263.2|263.8|263.5|262.4|262|54117
1747060200000|2025-05-12 14:30:00|263.6|263.3|263.8|263.5|264.4|264|263.3|262.7|21809
1747060500000|2025-05-12 14:35:00|263.7|263.4|263.7|263.4|263.7|263.4|263.6|263.4|2947
1747060800000|2025-05-12 14:40:00|263.8|263.5|264|263.7|264.2|263.9|263.8|263.5|1154
1747061100000|2025-05-12 14:45:00|263.8|263.5|264.2|263.8|264.2|264|263.8|263.4|2624
1747061400000|2025-05-12 14:50:00|264.4|264|264.5|264.3|264.5|264.3|264.4|264|1133
1747061700000|2025-05-12 14:55:00|264.6|264.4|263.9|263.7|264.6|264.4|263.9|263.7|4332
1747062000000|2025-05-12 15:00:00|264|263.8|264.1|263.9|264.4|264.3|264|263.8|21461
1747062300000|2025-05-12 15:05:00|264.5|264.4|264.3|264.1|264.6|264.4|264.3|264.1|3423
1747062600000|2025-05-12 15:10:00|264.7|264.6|265.2|265|265.2|265|264.6|264.5|5396
1747062900000|2025-05-12 15:15:00|265.1|264.9|264.8|264.5|265.3|265|264.8|264.5|6892
1747063200000|2025-05-12 15:20:00|264.4|264.2|264.7|264.4|265.4|265.1|264.1|263.9|5522
1747063500000|2025-05-12 15:25:00|264.8|264.6|264.7|264.2|265.1|264.9|264.5|264.1|22038
1747119600000|2025-05-13 07:00:00|269.3|260.1|263.7|262.7|269.3|262.7|263.2|260.1|3211
1747119900000|2025-05-13 07:05:00|265|264.1|265.2|264.4|266.3|265.7|264.7|264.1|4625
1747120200000|2025-05-13 07:10:00|265.6|264.5|266.8|266.2|266.8|266.4|265.6|264.5|6582
1747120500000|2025-05-13 07:15:00|266.7|266.3|267.1|266.5|267.8|267.2|266.7|266|20842
1747120800000|2025-05-13 07:20:00|267|266.6|266.2|265.7|267|266.6|266.2|265.5|10447
1747121100000|2025-05-13 07:25:00|266.5|265.8|266.8|266.4|266.8|266.4|266|265.1|2055
1747121400000|2025-05-13 07:30:00|267.4|266.6|268.3|267.7|268.3|267.8|267.4|266.6|4627
1747121700000|2025-05-13 07:35:00|268|267.6|270|269.5|270.5|269.9|268|267.4|28342
1747122000000|2025-05-13 07:40:00|270.2|269.4|272.8|272.3|272.9|272.3|270.2|269.2|34361
1747122300000|2025-05-13 07:45:00|272.9|272.2|270.5|270.3|272.9|272.2|270.5|270.3|52082
1747122600000|2025-05-13 07:50:00|270.7|270.4|270.9|270.3|271|270.5|270.2|269.9|4382
1747122900000|2025-05-13 07:55:00|270.1|269.3|269.4|268.7|270.1|269.3|269.4|268.7|2341
1747123200000|2025-05-13 08:00:00|269.3|268.6|269.5|269|269.5|269.3|269.2|268.6|3229
1747123500000|2025-05-13 08:05:00|269.2|268.5|269.2|268.5|269.2|268.5|269.2|268.5|851
1747123800000|2025-05-13 08:10:00|269.1|268.8|268.8|268.4|269.3|269.1|268.8|268.4|1789
1747124100000|2025-05-13 08:15:00|268.7|268.5|269|268.8|269.1|268.8|268.5|268.1|4780
1747124400000|2025-05-13 08:20:00|269.2|269.1|269.2|268.6|270|269.5|269.2|268.5|1389
1747124700000|2025-05-13 08:25:00|269|268.8|269.2|268.9|269.3|269.2|269|268.8|4056
1747125000000|2025-05-13 08:30:00|269.1|268.6|268.9|268.1|269.1|268.6|268.9|268.1|6239
1747125300000|2025-05-13 08:35:00|269.1|268.2|269.3|269|269.5|269.3|269.1|268.2|2756
1747125600000|2025-05-13 08:40:00|269.8|268.9|270.4|269.8|270.7|270.4|269.8|268.8|2227
1747125900000|2025-05-13 08:45:00||269.9||269.8||270.1||269.8|1719
1747126200000|2025-05-13 08:50:00||269.6||269.9||270.2||269.6|30698
1747126500000|2025-05-13 08:55:00|270.1|270|270.3|269.7|271.5|270.8|270.1|269.7|31505
1747126800000|2025-05-13 09:00:00|270.7|270.2|270.9|270.4|271.2|270.4|270.7|270.2|2236
1747127100000|2025-05-13 09:05:00||270.6||270.7||270.7||270.6|523
1747127400000|2025-05-13 09:10:00|270.8|270.5|270.6|270.2|270.8|270.5|270.5|270.1|1552
1747127700000|2025-05-13 09:15:00|270.5|270.1|270.2|269.4|270.6|270.2|270.2|269.3|6720
1747128000000|2025-05-13 09:20:00|270.1|269.5|270|269.7|270.1|269.7|269.6|269.2|1552
1747128300000|2025-05-13 09:25:00|270.3|270|270.2|269.9|270.5|270.1|270|269.7|17424
1747128600000|2025-05-13 09:30:00|270|270|270.9|270.5|271|270.7|270|269.8|1165
1747128900000|2025-05-13 09:35:00|271|270.6|271.1|270.8|271.1|270.8|270.8|270.3|1615
1747129200000|2025-05-13 09:40:00||270.7||270.9||270.9||270.7|1290
1747129500000|2025-05-13 09:45:00|271|270.8|271.1|270.7|271.1|270.9|270.9|270.5|13398
1747129800000|2025-05-13 09:50:00|270.9|270.6|271|270.6|271|270.6|270.9|270.5|578
1747130100000|2025-05-13 09:55:00|270.9|270.7|271.2|270.9|271.2|271|270.9|270.6|10068
1747130400000|2025-05-13 10:00:00|270.6|270|270.3|269.9|270.6|270.2|270.3|269.9|9312
1747130700000|2025-05-13 10:05:00|270.4|270|270.2|270|270.4|270.2|270.2|270|641
1747131000000|2025-05-13 10:10:00|270.6|270.1|270.6|270.4|271|270.9|270.6|270.1|2053
1747131300000|2025-05-13 10:15:00|270.9|270.5|271.9|271.5|272.3|272|270.8|270.5|5666
1747131600000|2025-05-13 10:20:00|271.5|271.1|272.4|271.8|272.4|271.9|271.5|271.1|4805
1747131900000|2025-05-13 10:25:00|272.3|271.7|272.2|271.6|272.3|271.7|272.2|271.6|2004
1747132200000|2025-05-13 10:30:00|271.6|271.1|271|270.6|271.6|271.3|271|270.6|2808
1747132500000|2025-05-13 10:35:00|271.1|270.5|271.7|271.4|272|271.6|271.1|270.5|4595
1747132800000|2025-05-13 10:40:00|271.6|271.3|271.9|271.7|272|271.8|271.6|271.3|2901
1747133100000|2025-05-13 10:45:00|271.8|271.6|270.1|269.7|271.9|271.6|270.1|269.7|7848
1747133400000|2025-05-13 10:50:00|270|269.8|270.2|269.7|270.3|270|269.9|269.4|5601
1747133700000|2025-05-13 10:55:00|269.9|269.8|270.7|270.1|270.7|270.1|269.8|269.3|15686
1747134000000|2025-05-13 11:00:00|270.9|270.3|270.5|270|271.1|270.7|269.1|268.8|355614
1747134300000|2025-05-13 11:05:00|270.6|270.1|270.7|270.2|270.7|270.2|270.6|270.1|11148
1747134900000|2025-05-13 11:15:00|||||||||121
1747135200000|2025-05-13 11:20:00|270.8|270.5|271.1|270.9|271.1|270.9|270.6|270.4|2949
1747135500000|2025-05-13 11:25:00|270.9|270.6|270.9|270.7|271|270.7|270.9|270.5|5166
1747135800000|2025-05-13 11:30:00|270.8|270.6|270.4|270.1|270.8|270.6|270.3|269.9|12676
1747136100000|2025-05-13 11:35:00|270.6|270.2|270.4|270.1|270.6|270.4|270.4|270.1|824
1747136400000|2025-05-13 11:40:00|270.3|270.3|270.6|270.4|271.1|270.8|270.3|270.2|23478
1747136700000|2025-05-13 11:45:00|270.5|270.1|270.1|269.6|270.5|270.2|269.9|269.6|2630
1747137000000|2025-05-13 11:50:00|270|269.7|270|269.4|270|269.7|270|269.4|4602
1747137300000|2025-05-13 11:55:00|269.9|269.5|270|269.7|270|269.7|269.9|269.5|3013
1747137600000|2025-05-13 12:00:00|269.5|269.3|269.2|268.9|269.5|269.3|269.2|268.9|2694
1747137900000|2025-05-13 12:05:00|269|268.6|269|268.6|269|268.7|268.8|268.4|1912
1747138200000|2025-05-13 12:10:00|269.1|268.7|268.6|268.4|269.1|268.9|268.4|268.1|2162
1747138500000|2025-05-13 12:15:00|268.3|268.1|268.2|267.8|268.3|268.1|268.2|267.8|1058
1747138800000|2025-05-13 12:20:00|268.1|267.9|268|267.5|268.1|267.9|268|267.5|850
1747139100000|2025-05-13 12:25:00||267.6||267.6||267.6||267.6|6097
1747139400000|2025-05-13 12:30:00|267.8|267.3|268.1|267.8|268.3|268.1|267.8|267.1|4308
1747139700000|2025-05-13 12:35:00|268.2|267.9|267.9|267.6|268.2|267.9|267.7|267.4|4134
1747140000000|2025-05-13 12:40:00|268.5|267.7|269.7|269.5|269.7|269.5|268.5|267.5|18813
1747140300000|2025-05-13 12:45:00|270.5|270.1|269.5|269.1|270.6|270.5|269.5|269.1|5394
1747140600000|2025-05-13 12:50:00|269|268.7|269|268.6|269|268.8|268.6|268.2|1857
1747140900000|2025-05-13 12:55:00|268.6|268.7|268.6|268.3|268.6|268.7|268.6|268.1|568
1747141200000|2025-05-13 13:00:00|268.5|268.4|268.8|268.6|268.8|268.6|268.5|268.3|1734
1747141500000|2025-05-13 13:05:00|269|268.9|268.9|268.6|269|268.9|268.9|268.6|8524
1747141800000|2025-05-13 13:10:00|269|268.7|269|268.8|269|268.8|268.9|268.7|7085
1747142100000|2025-05-13 13:15:00|268.9|268.7|269.5|269.1|269.5|269.3|268.4|268.1|9189
1747142400000|2025-05-13 13:20:00|269.4|269.2|269.5|269.2|269.5|269.2|269.4|269.1|2789
1747142700000|2025-05-13 13:25:00|269.7|269.5|270.3|270|270.3|270.1|269.2|268.8|17065
1747143000000|2025-05-13 13:30:00|270.1|269.9|269.7|269.5|270.3|269.9|269.7|269.4|5284
1747143300000|2025-05-13 13:35:00|269.9|269.7|270|269.7|271|270.8|269.9|269.6|7116
1747143600000|2025-05-13 13:40:00|269.8|269.6|269.7|269.4|270|269.8|269.7|269.3|781
1747143900000|2025-05-13 13:45:00|269.6|269.3|268.9|268.5|269.6|269.4|268.8|268.5|1772
1747144200000|2025-05-13 13:50:00|268.8|268.6|268.9|268.5|268.9|268.6|268.8|268.5|1194
1747144500000|2025-05-13 13:55:00|268.5|268.6|268.3|268|268.7|268.6|268.1|267.7|7195
1747144800000|2025-05-13 14:00:00|268.1|268.1|268.5|268.3|268.6|268.3|268.1|267.6|5720
1747145100000|2025-05-13 14:05:00|268.6|268.4|268.9|268.6|269.1|268.9|268.6|268.4|6342
1747145400000|2025-05-13 14:10:00|269.1|268.7|269.2|269|269.2|269|269|268.7|3564
1747145700000|2025-05-13 14:15:00|269.3|269.1|268.9|268.7|270.1|269.8|268.9|268.7|6715
1747146000000|2025-05-13 14:20:00|268.8|268.4|268.7|268.4|268.8|268.5|268.5|268.2|3338
1747146300000|2025-05-13 14:25:00|268.3|268.1|267.8|267.6|268.3|268.1|267.8|267.6|10682
1747146600000|2025-05-13 14:30:00|267.7|267.4|268.4|268.1|268.8|268.4|267.7|267.4|3751
1747146900000|2025-05-13 14:35:00|268.6|268.2|268.4|268.1|268.9|268.7|268.4|268.1|5277
1747147200000|2025-05-13 14:40:00|268.3|268|268.4|268.1|268.5|268.3|268.2|268|3334
1747147500000|2025-05-13 14:45:00|268.5|268.2|268.3|268|268.5|268.3|268.2|268|8978
1747147800000|2025-05-13 14:50:00|268.2|268.1|267.3|267.1|268.7|268.5|267.3|266.9|13046
1747148100000|2025-05-13 14:55:00|266.9|266.6|266|265.8|266.9|266.6|265.9|265.6|3312
1747148400000|2025-05-13 15:00:00|266.1|265.7|266|265.8|266.4|266.1|266|265.7|2150
1747148700000|2025-05-13 15:05:00|265.9|265.6|265.9|265.7|266|265.8|265.8|265.5|3010
1747149000000|2025-05-13 15:10:00|265.8|265.8|266.6|266.5|266.6|266.5|265.8|265.8|3720
1747149300000|2025-05-13 15:15:00|266.7|266.1|266.8|266.6|266.8|266.6|266.4|266.1|2783
1747149600000|2025-05-13 15:20:00|266.7|266.5|267.1|266.9|267.3|267|266.7|266.5|9124
1747149900000|2025-05-13 15:25:00|267|267|267.4|267|267.4|267.2|266.9|266.6|47733
1747206000000|2025-05-14 07:00:00|273.1|265.3|272|270.3|273.2|271.7|270|265.3|14774
1747206300000|2025-05-14 07:05:00|272.1|270.4|275.7|275.1|275.9|275.1|271.6|270.4|41951
1747206600000|2025-05-14 07:10:00|275.2|274.8|274.9|274.1|276.4|276|274.5|274|42802
1747206900000|2025-05-14 07:15:00|274.5|273.9|273.9|273|274.9|274|273.8|273|15624
1747207200000|2025-05-14 07:20:00|273.5|273.1|272.8|271.4|273.5|273.1|272.8|271.4|4480
1747207500000|2025-05-14 07:25:00|272.1|271.2|271.6|270.9|272.2|271.3|271.6|270.8|7889
1747207800000|2025-05-14 07:30:00|272.2|271.4|272.3|271.4|272.6|272|272.2|271.4|9942
1747208100000|2025-05-14 07:35:00|||||||||10
1747208400000|2025-05-14 07:40:00|||||||||2596
1747208700000|2025-05-14 07:45:00|272.2|271.5|272.6|272.2|272.6|272.2|271.8|271.4|4870
1747209000000|2025-05-14 07:50:00|272.8|272.4|272.6|272.2|272.8|272.4|272.1|271.7|6715
1747209300000|2025-05-14 07:55:00|273.2|272.3|272.3|272|273.2|272.6|272.1|272|2999
1747209600000|2025-05-14 08:00:00|272.8|272.5|273.1|272.6|273.1|272.6|272.4|272.2|17781
1747209900000|2025-05-14 08:05:00|273.2|272.7|274.4|273.8|274.4|273.8|273.2|272.7|82301
1747210200000|2025-05-14 08:10:00|274.7|274.3|275|274.4|275|274.8|274.7|274.3|5087
1747210500000|2025-05-14 08:15:00|274.9|273.9|274.5|273.9|274.9|273.9|274.1|273.9|5033
1747210800000|2025-05-14 08:20:00|273.9|273.7|274|273.7|274|273.7|273.9|273.7|1484
1747211100000|2025-05-14 08:25:00|274.4|273.9|274.9|274.3|274.9|274.4|273.9|273.5|7490
1747211400000|2025-05-14 08:30:00|274.5|274.2|274.7|274.3|275|274.4|274.4|274.2|3131
1747211700000|2025-05-14 08:35:00|274.5|274.4|274.4|274|274.5|274.4|274.1|273.8|8750
1747212000000|2025-05-14 08:40:00|274.1|273.8|274.4|273.9|274.5|274.2|273.7|273.6|3421
1747212300000|2025-05-14 08:45:00|274.2|274|274.3|273.9|274.3|274|274.2|273.9|640
1747212600000|2025-05-14 08:50:00|274.2||274.2||274.3||274.1||903
1747212900000|2025-05-14 08:55:00|274.1|273.8|277.6|277.1|277.8|277.3|274|273.8|32968
1747213200000|2025-05-14 09:00:00|277.5|277.4|278|277.7|278.9|278.3|277|276.7|83465
1747213500000|2025-05-14 09:05:00|277.9|277.6|277.6|277.4|278.3|277.7|276.9|276.8|51820
1747213800000|2025-05-14 09:10:00|277.5|277.3|278|277.8|278.9|278.2|277.5|277.3|21022
1747214100000|2025-05-14 09:15:00|278.5|278.1|277.8|277.5|278.5|278.2|277.8|277.5|7204
1747214400000|2025-05-14 09:20:00|278.1|277.6|278.2|277.9|278.5|278.1|278.1|277.6|2553
1747214700000|2025-05-14 09:25:00|278.3|278|278.5|278.1|278.9|278.8|278|277.8|46226
1747215000000|2025-05-14 09:30:00|278.4|278|278.3|278|278.4|278.2|278.2|277.9|13885
1747215300000|2025-05-14 09:35:00|278.8|278.3|278.7|278.1|278.8|278.3|278.4|278.1|7710
1747215600000|2025-05-14 09:40:00|278.6|277.9|278.5|278.1|278.6|278.1|278.1|277.9|4506
1747215900000|2025-05-14 09:45:00|278.4|278.3|278.5|278.1|278.7|278.4|278.3|278|9838
1747216200000|2025-05-14 09:50:00|278.7|278|278.6|278.3|278.7|278.3|278.3|278|6294
1747216500000|2025-05-14 09:55:00|278.3|278.4|277.7|277.5|278.3|278.4|277.7|277.5|5927
1747216800000|2025-05-14 10:00:00|277.5|277.3|277.3|277|277.6|277.4|277.3|277|23454
1747217100000|2025-05-14 10:05:00|277.6|277.2|277.5|277.2|277.6|277.2|277.5|277.2|6996
1747217400000|2025-05-14 10:10:00|277.8|277.3|277.8|277.5|277.8|277.5|277.8|277.3|689
1747217700000|2025-05-14 10:15:00|278.3|278|278.1|277.8|278.3|278|278|277.6|3993
1747218000000|2025-05-14 10:20:00|278.2|277.7|277.6|277.3|278.2|277.7|277.5|277.3|2959
1747218300000|2025-05-14 10:25:00|277.5|277.4|277.4|277.2|277.5|277.4|277.4|277.2|4502
1747218600000|2025-05-14 10:30:00|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.2|9049
1747218900000|2025-05-14 10:35:00|277.4|277.2|277.4|277.2|277.4|277.3|277.4|277.2|3013
1747219200000|2025-05-14 10:40:00|277.5|277.3|278.7|278.3|278.9|278.5|277.5|277.3|6756
1747219500000|2025-05-14 10:45:00|278.4|278.1|277.4|276.9|278.5|278.1|277.1|276.8|42716
1747219800000|2025-05-14 10:50:00|277.3|277|277.8|277.6|278.1|277.8|277.3|277|4684
1747220100000|2025-05-14 10:55:00|278|277.7|277.9|277.6|278|277.8|277.9|277.6|1653
1747220400000|2025-05-14 11:00:00|278|277.7|278.3|278.1|278.3|278.1|278|277.7|2642
1747220700000|2025-05-14 11:05:00|278.4|278.3|278.8|278.5|278.9|278.7|278.4|278.3|2057
1747221000000|2025-05-14 11:10:00|278.5|278.3|278.1|277.8|278.5|278.3|277.9|277.8|11892
1747221300000|2025-05-14 11:15:00|278.2|278|278.5|278.3|278.6|278.4|278.2|278|5289
1747221600000|2025-05-14 11:20:00|||||||||229
1747221900000|2025-05-14 11:25:00|278.4|278.2|278.1|277.9|278.5|278.2|278.1|277.9|1717
1747222200000|2025-05-14 11:30:00|278|277.8|278.1|278|278.1|278|278|277.8|5190
1747222500000|2025-05-14 11:35:00|278|277.9|278.4|278|278.5|278.2|278|277.9|990
1747222800000|2025-05-14 11:40:00|278.2|277.9|278.2|277.9|278.3|277.9|278.2|277.9|451
1747223100000|2025-05-14 11:45:00|278.1|277.8|278.1|277.8|278.1|277.8|278.1|277.8|149
1747223400000|2025-05-14 11:50:00|277.9|277.7|277.6|277.4|277.9|277.8|277.6|277.4|5914
1747223700000|2025-05-14 11:55:00|277.5|277.3|276.5|276.4|277.5|277.3|276.5|276.4|7718
1747224000000|2025-05-14 12:00:00|276.4|276.3|273.6|273.4|276.4|276.3|273.6|273.4|7459
1747224300000|2025-05-14 12:05:00|273.7|273.5|271.2|270.6|273.7|273.5|271.2|270.6|112836
1747224600000|2025-05-14 12:10:00|271.1|270.7|271.8|271.1|271.8|271.1|270.6|270.1|3442
1747224900000|2025-05-14 12:15:00|271.9|271.2|270.7|270.4|271.9|271.5|270.6|270.4|46520
1747225200000|2025-05-14 12:20:00|270.8|271|270.7|270.3|271.6|271.1|270.5|270.2|14163
1747225500000|2025-05-14 12:25:00|271.5|270.8|271.9|271.1|271.9|271.1|271.2|270.8|379
1747225800000|2025-05-14 12:30:00|272.9|271.8|271.7|271.3|272.9|272.4|271.5|271.3|7233
1747226100000|2025-05-14 12:35:00|272.1|271.4|271.7|271.4|272.1|271.9|271.6|271.4|26644
1747226400000|2025-05-14 12:40:00|271.5|271.1|271.5|271.1|271.7|271.2|271.3|271|223
1747226700000|2025-05-14 12:45:00|271.4|271|271|270.8|271.5|271|271|270.8|1498
1747227000000|2025-05-14 12:50:00|271.1|270.9|270.6|270.1|271.1|270.9|270.5|270.1|10758
1747227300000|2025-05-14 12:55:00|270.8|270.4|270.8|270.4|270.8|270.4|270.8|270.4|25437
1747227600000|2025-05-14 13:00:00|270.7|270.3|269.5|269.1|271.1|270.7|269.3|269.1|19706
1747227900000|2025-05-14 13:05:00|269.2|269|269.2|269.1|269.3|269.1|269.2|269|1886
1747228200000|2025-05-14 13:10:00|269.1|268.9|268.9|268.6|269.1|268.9|268.8|268.6|4075
1747228500000|2025-05-14 13:15:00|268.8|268.4|268.8|268.4|268.8|268.5|268.6|268.4|4951
1747228800000|2025-05-14 13:20:00|||||||||738
1747229100000|2025-05-14 13:25:00|268.9|268.5|268.9|268.4|269.1|268.8|268.7|268.4|13896
1747229400000|2025-05-14 13:30:00|268.8|268.5|268.4|268.3|268.9|268.6|268.4|268.3|17105
1747229700000|2025-05-14 13:35:00|268.5|268.2|267.9|267.7|268.5|268.2|267.9|267.7|4089
1747230000000|2025-05-14 13:40:00|268|267.6|266.3|265.8|268|267.6|266.3|265.8|39639
1747230300000|2025-05-14 13:45:00|266.2|265.7|265.7|265.4|266.2|265.7|265.7|265.4|27727
1747230600000|2025-05-14 13:50:00|265.9|265.5|266.4|266.1|267.1|266.7|265.9|265.5|69669
1747230900000|2025-05-14 13:55:00|266.5|266.4|265.4|265.2|266.5|266.4|265.4|265.1|37574
1747231200000|2025-05-14 14:00:00|265.2|265.1|265.9|265.6|266|265.7|265|264.8|37148
1747231500000|2025-05-14 14:05:00|265.8|265.7|265.5|265.3|265.8|265.8|265.5|265.3|8069
1747231800000|2025-05-14 14:10:00|265.4|265.1|265.4|265.2|265.8|265.6|265.4|265.1|43237
1747232100000|2025-05-14 14:15:00|265.6|265.3|266|265.5|266|265.6|265.3|265.1|15512
1747232400000|2025-05-14 14:20:00|265.9|265.6|265.5|265.3|265.9|265.7|265.5|265.3|19446
1747232700000|2025-05-14 14:25:00|265.7|265.4|265.7|265.5|265.7|265.6|265.6|265.4|25585
1747233000000|2025-05-14 14:30:00|266.2|266.1|268.3|267.7|268.4|267.7|266.2|266.1|16985
1747233300000|2025-05-14 14:35:00|268.8|268.1|268.1|267.6|268.9|268.1|268|267.6|17455
1747233600000|2025-05-14 14:40:00|268|267.5|267.9|267.6|268.5|268.1|267.6|267.3|7345
1747233900000|2025-05-14 14:45:00|267.8|267.7|267.7|267.6|268.1|267.9|267.7|267.4|10645
1747234200000|2025-05-14 14:50:00|267.8|267.5|267.8|267.6|267.8|267.7|267.8|267.5|2297
1747234500000|2025-05-14 14:55:00|267.7|267.5|267.4|267.2|267.9|267.8|267.4|267.2|4045
1747234800000|2025-05-14 15:00:00|267.3|267.3|266.8|266.5|267.4|267.3|266.5|266.4|9816
1747235100000|2025-05-14 15:05:00|266.9|266.8|267|266.7|267|266.8|266.7|266.5|5939
1747235400000|2025-05-14 15:10:00|267.1|266.9|267.3|267.1|267.3|267.1|266.9|266.7|6425
1747235700000|2025-05-14 15:15:00|267.2|267|267|266.7|267.6|267.4|267|266.6|18040
1747236000000|2025-05-14 15:20:00|267.2|266.8|267|266.9|267.2|267.1|267|266.8|5234
1747236300000|2025-05-14 15:25:00|267.1|267|267|266.9|267.4|267.1|267|266.9|35953
1747292400000|2025-05-15 07:00:00|270.3|264.1|268.5|266.2|270.3|266.2|268.4|264.1|4577
1747292700000|2025-05-15 07:05:00|268.4|265.9|266.8|266.1|268.4|266.1|266.8|265.9|37694
1747293000000|2025-05-15 07:10:00|266.7|266.2|266.8|266.1|266.8|266.5|266.5|266|1119
1747293300000|2025-05-15 07:15:00|266.7|266|266.5|266|266.7|266.1|266.2|265.4|5317
1747293600000|2025-05-15 07:20:00|266.8|266.3|268.3|267.6|268.4|267.6|266.8|266.3|23896
1747293900000|2025-05-15 07:25:00|268.2|267.1|267.6|267.1|268.2|267.1|267.5|267.1|22
1747294200000|2025-05-15 07:30:00|267.9|267.2|267.5|267.1|268.5|268.2|267.5|267.1|9760
1747294500000|2025-05-15 07:35:00|267.7|267.4|268.1|267.6|268.1|267.6|267.7|267.3|595
1747294800000|2025-05-15 07:40:00|||||||||37
1747295100000|2025-05-15 07:45:00|||||||||2815
1747295400000|2025-05-15 07:50:00|267.7|267.2|266.9|266.3|268.1|267.9|266.9|266.3|9378
1747295700000|2025-05-15 07:55:00|266.8|265.9|266.4|265.9|266.8|265.9|266.4|265.9|3454
1747296000000|2025-05-15 08:00:00|266.6|266|267.5|266.8|267.5|266.9|266.6|266|16826
1747296300000|2025-05-15 08:05:00||266.9||266.9||266.9||266.9|780
1747296600000|2025-05-15 08:10:00|267.4|267.1|267.4|266.9|267.4|267.1|267.4|266.9|5753
1747296900000|2025-05-15 08:15:00|267.5|267.2|266.7|266.2|267.5|267.2|266.7|266.2|1611
1747297200000|2025-05-15 08:20:00|266.6|266.3|266.8|266.4|266.8|266.5|266.6|266.2|3047
1747297500000|2025-05-15 08:25:00||266.5||266.5||266.5||266.5|3875
1747297800000|2025-05-15 08:30:00|266.6|266.3|266.6|266.3|266.6|266.3|266.6|266.3|15
1747298100000|2025-05-15 08:35:00|266.4|266.2|266.4|266.1|266.5|266.2|266.4|266.1|520
1747298400000|2025-05-15 08:40:00|||||||||307
1747298700000|2025-05-15 08:45:00|||||||||77
1747299300000|2025-05-15 08:55:00|||||||||3280
1747299600000|2025-05-15 09:00:00|266.3|266|267.8|267.6|267.8|267.6|266.3|266|4263
1747299900000|2025-05-15 09:05:00|268.4|267.7|269.1|268.5|269.2|268.5|268.4|267.7|4478
1747300200000|2025-05-15 09:10:00|||||||||5
1747300500000|2025-05-15 09:15:00|269.8|269.2|270|269.7|270|269.7|269.8|269.2|2182
1747300800000|2025-05-15 09:20:00|270.4|269.8|269.7|269.1|270.4|269.9|269.7|268.9|18185
1747301100000|2025-05-15 09:25:00|269.6|268.7|268.2|267.7|269.6|268.8|267.9|267.5|8336
1747301400000|2025-05-15 09:30:00|268.1|267.9|268.1|267.8|268.2|268|268.1|267.7|1163
1747301700000|2025-05-15 09:35:00|268|267.7|267.8|267.3|268.5|268.3|267.8|267.3|5636
1747302000000|2025-05-15 09:40:00|268|267.8|267.8|267.4|268|267.8|267.7|267.4|6586
1747302300000|2025-05-15 09:45:00|267.7|267.2|267.4|267.1|267.7|267.2|267.3|267.1|2201
1747302600000|2025-05-15 09:50:00|||||||||406
1747302900000|2025-05-15 09:55:00|267.7|267.2|267.7|267.5|267.7|267.6|267.7|267.2|1640
1747303200000|2025-05-15 10:00:00|267.6|267.3|267.7|267.3|267.7|267.3|267.5|267.3|429
1747303500000|2025-05-15 10:05:00|267.8|267.5|267.8|267.5|267.8|267.5|267.8|267.5|427
1747304400000|2025-05-15 10:20:00|267.7|267.1|267.7|267.2|267.7|267.2|267.7|267.1|419
1747304700000|2025-05-15 10:25:00|||||||||1700
1747305000000|2025-05-15 10:30:00|267.8|267.5|267.8|267.5|267.8|267.5|267.8|267.5|18331
1747305300000|2025-05-15 10:35:00|267.9|267.8|268|267.8|268|267.9|267.9|267.7|2761
1747305600000|2025-05-15 10:40:00|267.9|267.7|268|267.7|268|267.7|267.9|267.7|1086
1747305900000|2025-05-15 10:45:00|||||||||55
1747306200000|2025-05-15 10:50:00|||||||||591
1747306500000|2025-05-15 10:55:00|||||||||1873
1747306800000|2025-05-15 11:00:00|268.2|267.9|268.1|267.9|268.2|267.9|268.1|267.9|611
1747307100000|2025-05-15 11:05:00|||||||||555
1747307400000|2025-05-15 11:10:00|||||||||81
1747307700000|2025-05-15 11:15:00||268||267.9||268||267.9|780
1747308000000|2025-05-15 11:20:00||267.7||267.7||267.7||267.7|26639
1747308300000|2025-05-15 11:25:00|268.2|267.8|268.1|267.8|268.2|267.8|268.1|267.8|523
1747308600000|2025-05-15 11:30:00|268.2|267.9|269.5|269.2|269.5|269.3|268.1|267.9|8251
1747308900000|2025-05-15 11:35:00|269.7|269.5|270.2|269.9|270.2|269.9|269.6|269.3|7423
1747309200000|2025-05-15 11:40:00|270.6|270.2|270.3|270|270.6|270.2|270|269.6|5692
1747309500000|2025-05-15 11:45:00|||||||||131
1747309800000|2025-05-15 11:50:00|270.4|270.2|270.5|270.3|270.8|270.4|270.4|270.2|4066
1747310100000|2025-05-15 11:55:00|270.4|269.9|270.4|269.9|270.4|269.9|270.3|269.9|7546
1747310400000|2025-05-15 12:00:00|270.3|270|270.2|269.9|270.4|270.1|270.1|269.9|2307
1747310700000|2025-05-15 12:05:00|270|269.7|269.7|269.4|270.2|269.8|269.7|269.4|424
1747311000000|2025-05-15 12:10:00|269.6|269.3|270.3|270|270.4|270.2|269.6|269.3|4580
1747311300000|2025-05-15 12:15:00|270|269.6|270.3|270.2|270.3|270.2|270|269.5|7068
1747311600000|2025-05-15 12:20:00|270.8|270.1|270.6|270.4|270.8|270.4|270.6|270.1|2989
1747311900000|2025-05-15 12:25:00|270.5|270.2|270.4|270.1|270.5|270.4|270.4|269.9|2924
1747312200000|2025-05-15 12:30:00|270.3|270|269.7|269.3|270.3|270|269.7|269.3|2335
1747312500000|2025-05-15 12:35:00|269.3|268.8|269.3|268.9|269.3|268.9|269.3|268.8|2089
1747313100000|2025-05-15 12:45:00|269.2|269|271|270.5|271|270.5|269.2|268.9|3728
1747313700000|2025-05-15 12:55:00|270.1|269.9|269.6|269.3|270.1|269.9|269.5|269.2|2850
1747314000000|2025-05-15 13:00:00|269.5|269.4|269.5|269|269.5|269.4|269.3|269|38079
1747314300000|2025-05-15 13:05:00|269.4|269.1|269.4|269.2|269.5|269.2|269.4|269.1|400
1747314600000|2025-05-15 13:10:00|269.5||269.5||269.5||269.4||0
1747314900000|2025-05-15 13:15:00|269.4|268.9|269|268.6|269.5|268.9|268.9|268.6|8234
1747315200000|2025-05-15 13:20:00|268.7|268.7|268.7|268.1|268.7|268.7|268.5|268.1|209
1747315500000|2025-05-15 13:25:00||268.2||268.4||268.4||268.1|1236
1747315800000|2025-05-15 13:30:00|268.3|268.1|268.5|268.3|268.5|268.3|268.2|268|1552
1747316100000|2025-05-15 13:35:00|268.4|268.2|268.4|268.2|268.4|268.2|268.4|268.2|1559
1747316400000|2025-05-15 13:40:00|268.5|268.3|268.2|267.9|268.6|268.4|268.2|267.9|3138
1747316700000|2025-05-15 13:45:00|268|268|268.1|267.8|268.1|268|268|267.8|2836
1747317000000|2025-05-15 13:50:00|268|267.5|268.5|268.3|268.5|268.3|267.9|267.5|3215
1747317300000|2025-05-15 13:55:00|268.4|268.2|268.4|267.7|268.4|268.2|267.8|267.7|1949
1747317600000|2025-05-15 14:00:00|268.5|267.8|268.2|267.7|268.5|268|268.2|267.7|6262
1747317900000|2025-05-15 14:05:00||267.8||267.9||267.9||267.8|669
1747318200000|2025-05-15 14:10:00|268|267.6|268.3|268|268.4|268.2|268|267.6|4169
1747318500000|2025-05-15 14:15:00|268.2|267.9|267.7|267.5|268.2|267.9|267.3|267.2|3489
1747318800000|2025-05-15 14:20:00|267.8|267.6|267.7|267.5|267.8|267.6|267.7|267.3|1496
1747319100000|2025-05-15 14:25:00|267.8|267.6|267.7|267.5|267.8|267.6|267.7|267.5|1255
1747319400000|2025-05-15 14:30:00|267.5|267.2|267.4|267.2|267.5|267.2|267.4|267.2|2730
1747319700000|2025-05-15 14:35:00|267.2|267|267.4|267.2|267.4|267.2|267.2|267|2135
1747320000000|2025-05-15 14:40:00|267.6|267.4|267.8|267.5|267.8|267.5|267.6|267.4|2132
1747320300000|2025-05-15 14:45:00|267.5|267.2|267.5|267.3|267.7|267.4|267.4|267.2|6451
1747320600000|2025-05-15 14:50:00|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|4026
1747320900000|2025-05-15 14:55:00|267.4|266.7|267.6|267.3|267.6|267.4|266.9|266.7|4738
1747321200000|2025-05-15 15:00:00|267.8|267.6|268|267.6|268|267.6|267.8|267.6|1905
1747321500000|2025-05-15 15:05:00|267.9|267.7|268.1|267.9|268.1|267.9|267.9|267.7|2873
1747321800000|2025-05-15 15:10:00|268.2|268|268.3|268|269.1|268.8|268.2|268|3929
1747322100000|2025-05-15 15:15:00|268.2|268.8|270.1|269.7|270.1|269.7|268.2|268.8|8783
1747322400000|2025-05-15 15:20:00|270.3|269.9|271.4|271|271.8|271.4|270.1|269.9|23503
1747322700000|2025-05-15 15:25:00|271.5|271.1|271.4|271.1|271.6|271.3|271.1|270.9|18621
1747378800000|2025-05-16 07:00:00|273.9|270.1|272.7|270.7|273.9|270.7|271.5|269.9|1366
1747379100000|2025-05-16 07:05:00|272.8|270.8|272.4|271.4|274.3|272.6|272.3|270.8|42703
1747379400000|2025-05-16 07:10:00|272.3|271.3|273.6|272.1|273.6|272.1|271.9|271.2|38603
1747379700000|2025-05-16 07:15:00||272.2||272.2||272.2||272.2|4225
1747380000000|2025-05-16 07:20:00|273.5|273.1|274|273.1|274|273.1|273.1|273.1|26624
1747380300000|2025-05-16 07:25:00|273.9|271.8|272.4|271.8|273.9|271.8|272.4|271.8|1159
1747380600000|2025-05-16 07:30:00|272.3||272.3||272.3||272.3||9545
1747380900000|2025-05-16 07:35:00|272.2|271.9|272.9|272.5|272.9|272.6|272.2|271.9|22266
1747381200000|2025-05-16 07:40:00|273|272.9|273.8|273|273.8|273|273|272.9|558
1747381500000|2025-05-16 07:45:00|273.7|272.3|272.6|272.2|273.8|272.5|272.6|272.2|1525
1747381800000|2025-05-16 07:50:00|272.9|272.3|272.9|272.5|273|272.5|272.4|272.2|37938
1747382100000|2025-05-16 07:55:00|273|272.2|272.9|272.2|273|272.2|272.6|272.2|5502
1747382400000|2025-05-16 08:00:00|273|271.9|271.7|271.1|273|272.1|271.7|271.1|7028
1747382700000|2025-05-16 08:05:00|271.6|271|271.5|270.8|272.1|271.3|271.5|270.8|9817
1747383000000|2025-05-16 08:10:00|271.4|270.7|271.2|270.4|271.4|271|271|270.4|37
1747383300000|2025-05-16 08:15:00|271.1||271.2||271.2||271.1||15942
1747383600000|2025-05-16 08:20:00|271.1|270.5|270.9|270.5|271.2|270.9|270.9|270.5|2590
1747383900000|2025-05-16 08:25:00|271|270.6|271.2|270.8|271.2|270.8|271|270.6|1610
1747384200000|2025-05-16 08:30:00|271.1|270.6|271.1|270.7|271.1|270.7|270.7|270.3|1282
1747384500000|2025-05-16 08:35:00|271.2||271.2||271.2||271.2||0
1747384800000|2025-05-16 08:40:00|||||||||11
1747385100000|2025-05-16 08:45:00|271.5|270.8|271.2|270.9|271.8|271.5|271.1|270.8|65798
1747385400000|2025-05-16 08:50:00|271|270.7|270.9|270.7|271.1|270.7|270.9|270.7|423
1747385700000|2025-05-16 08:55:00|270.8|270.4|270.5|269.9|270.8|270.4|270.4|269.8|4839
1747386000000|2025-05-16 09:00:00|||||||||3033
1747386300000|2025-05-16 09:05:00|270.8|270|270.8|270.5|270.8|270.5|270.8|270|1457
1747386600000|2025-05-16 09:10:00|||||||||5601
1747386900000|2025-05-16 09:15:00|270.6|270.6|270.4|270.2|270.7|270.6|270.3|270|4794
1747387200000|2025-05-16 09:20:00|270.5|270.6|270.5|270.2|270.9|270.8|270.4|270.2|2965
1747387500000|2025-05-16 09:25:00|270.6|270.3|270.6|270.3|270.6|270.3|270.6|270.3|69
1747387800000|2025-05-16 09:30:00|270.9|270.4|271.5|271.2|271.5|271.3|270.9|270.4|13057
1747388100000|2025-05-16 09:35:00|||||||||737
1747388400000|2025-05-16 09:40:00|271.6|271.3|271.6|271.3|271.6|271.3|271.6|271.3|490
1747388700000|2025-05-16 09:45:00|271.8|271.4|272.1|271.8|272.5|272.1|271.8|271.4|5360
1747389000000|2025-05-16 09:50:00|271.9|271.7|272.2|272.1|272.5|272.3|271.8|271.4|2352
1747389300000|2025-05-16 09:55:00|272.1|272|271.9|271.7|272.3|272.1|271.5|271.2|45714
1747389600000|2025-05-16 10:00:00|272.2|271.8|272.7|272.2|272.7|272.2|272.1|271.8|2972
1747389900000|2025-05-16 10:05:00|272.8|272.3|272.8|272.3|272.8|272.3|272.8|272.3|0
1747390200000|2025-05-16 10:10:00|273|272.4|273.1|272.7|273.1|272.7|273|272.4|1685
1747390500000|2025-05-16 10:15:00|273|272.8|273.1|272.8|273.1|272.9|273|272.7|2892
1747390800000|2025-05-16 10:20:00|273|272.9|272.9|272.7|273.1|272.9|272.9|272.6|2214
1747391100000|2025-05-16 10:25:00|272.6|272.2|272.8|272.5|272.9|272.5|272.5|272.2|5103
1747391400000|2025-05-16 10:30:00|||||||||7257
1747392000000|2025-05-16 10:40:00|273.1|272.6|273.1|272.8|273.1|272.8|273.1|272.6|156
1747392300000|2025-05-16 10:45:00|273|272.9|272.9|272.7|273.1|272.9|272.9|272.7|852
1747392600000|2025-05-16 10:50:00|272.7|272.4|272.6|272.3|272.7|272.5|272.5|272.2|2738
1747393200000|2025-05-16 11:00:00|272.8|272.5|272.7|272.5|272.9|272.5|272.7|272.5|411
1747393500000|2025-05-16 11:05:00|||||||||1006
1747393800000|2025-05-16 11:10:00|272.6|272.6|272.6|272.2|272.7|272.6|272.6|272.2|1327
1747394100000|2025-05-16 11:15:00|272.3|272.5|272.4|272.2|272.5|272.5|272.3|272.1|976
1747394400000|2025-05-16 11:20:00|272.3|272.1|271.9|271.6|272.3|272.1|271.9|271.6|1890
1747394700000|2025-05-16 11:25:00|272.1|271.9|271.9|271.8|272.1|271.9|271.9|271.8|1605
1747395000000|2025-05-16 11:30:00|271.8|271.5|271.8|271.5|271.8|271.7|271.8|271.5|1855
1747395300000|2025-05-16 11:35:00|||||||||25
1747395600000|2025-05-16 11:40:00|271.9|271.6|271.8|271.6|272.1|271.9|271.4|271.1|4538
1747395900000|2025-05-16 11:45:00|272|271.7|271.8|271.6|272|271.7|271.8|271.6|183
1747396200000|2025-05-16 11:50:00|272|271.5|271.8|271.5|272|271.5|271.8|271.5|790
1747396500000|2025-05-16 11:55:00|271.9|271.6|272|271.7|272|271.7|271.9|271.6|1152
1747396800000|2025-05-16 12:00:00|271.6|271.5|271.6|271.5|271.7|271.5|271.6|271.5|1750
1747397100000|2025-05-16 12:05:00|271.5|271.4|271.7|271.5|271.7|271.6|271.5|271.4|2113
1747397400000|2025-05-16 12:10:00|271.9|271.6|272.8|272.4|272.8|272.4|271.9|271.6|798
1747397700000|2025-05-16 12:15:00||272.6||272.6||272.6||272.6|1720
1747398000000|2025-05-16 12:20:00|272.5|272.2|272.2|272.1|272.5|272.2|272.2|272|5797
1747398300000|2025-05-16 12:25:00|272.3|272.2|272.8|272.5|272.8|272.5|272.3|272.2|1501
1747398600000|2025-05-16 12:30:00|272.5|272.4|272.3|272|272.5|272.4|272.3|271.9|1020
1747398900000|2025-05-16 12:35:00|||||||||1
1747399200000|2025-05-16 12:40:00|272.4|272.1|271.8|271.4|272.4|272.3|271.8|271.3|980
1747399500000|2025-05-16 12:45:00|272|271.7|271.8|271.7|272|271.7|271.8|271.7|751
1747399800000|2025-05-16 12:50:00|271.9||271.8||272||271.8||7623
1747400100000|2025-05-16 12:55:00|271.9|271.8|271.5|271.4|272|271.8|271.5|271.2|3707
1747400400000|2025-05-16 13:00:00|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|4477
1747400700000|2025-05-16 13:05:00|271.3||271.3||271.3||271.3||515
1747401000000|2025-05-16 13:10:00|271.4|271.3|271.7|271.5|271.7|271.5|271.4|271.3|1631
1747401300000|2025-05-16 13:15:00|271.5|271.4|271.1|270.8|271.5|271.4|271.1|270.8|1921
1747401600000|2025-05-16 13:20:00|||||||||11898
1747401900000|2025-05-16 13:25:00|271.2|271|270.8|270.6|271.2|271|270.8|270.6|1823
1747402200000|2025-05-16 13:30:00|270.9|270.7|270.3|269.8|270.9|270.7|270.2|269.8|3112
1747402500000|2025-05-16 13:35:00|270.4|270.2|270.3|270.1|270.4|270.2|270.3|270.1|2444
1747402800000|2025-05-16 13:40:00||270.2||270.1||270.2||270.1|500
1747403100000|2025-05-16 13:45:00|270.4|270.3|270.7|270.2|271|270.7|270.4|270.2|13198
1747403400000|2025-05-16 13:50:00|270.5|270.1|270.4|270.1|270.5|270.1|270.4|270.1|391
1747403700000|2025-05-16 13:55:00|270.6|270.2|270.8|270.7|270.8|270.7|270.5|270.2|2292
1747404000000|2025-05-16 14:00:00|270.4|270.1|270.7|270.6|270.9|270.8|270|269.8|6203
1747404300000|2025-05-16 14:05:00|270.8|270.1|271|270.9|271|270.9|270.3|270.1|3981
1747404600000|2025-05-16 14:10:00|271.1|271|271.2|270.8|271.2|271.1|270.9|270.8|6768
1747404900000|2025-05-16 14:15:00|271.1|270.9|270.1|270|271.1|270.9|270.1|270|5616
1747405200000|2025-05-16 14:20:00|270.2|270.1|270.5|270.3|270.5|270.3|270.2|270.1|1575
1747405500000|2025-05-16 14:25:00|270.6|270.2|270.8|270.5|270.8|270.5|270.5|270.2|1221
1747405800000|2025-05-16 14:30:00|270.9|270.6|271|270.8|271|270.9|270.9|270.6|3598
1747406100000|2025-05-16 14:35:00|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|4613
1747406400000|2025-05-16 14:40:00|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|3244
1747406700000|2025-05-16 14:45:00|271|270.8|270.9|270.8|271.3|271|270.9|270.8|8651
1747407000000|2025-05-16 14:50:00|270.8|270.6|270.7|270.5|270.8|270.6|270.3|270|2851
1747407300000|2025-05-16 14:55:00|270.8|270.6|270.8|270.6|270.9|270.7|270.7|270.6|6934
1747407600000|2025-05-16 15:00:00|270.9|270.8|271.1|270.8|271.1|270.9|270.9|270.7|4215
1747407900000|2025-05-16 15:05:00|271.2|270.9|271.1|270.9|271.2|270.9|270.9|270.8|6146
1747408200000|2025-05-16 15:10:00|270.9|270.7|270.9|270.7|271.1|271|270.6|270.3|5339
1747408500000|2025-05-16 15:15:00|270.8|270.6|270.8|270.6|271|270.8|270.7|270.4|6956
1747408800000|2025-05-16 15:20:00|270.9|270.8|271.1|270.9|271.1|270.9|270.7|270.6|6896
1747409100000|2025-05-16 15:25:00|271.2|271|271.7|271.3|271.7|271.4|271.2|271|13032
1747638000000|2025-05-19 07:00:00|270.3|267.2|269.2|268|270.9|270|269.2|267.2|4585
1747638300000|2025-05-19 07:05:00|269.6|268.1|270.3|269.6|271.7|270.7|269.6|268.1|16176
1747638600000|2025-05-19 07:10:00|270.4|269.7|270.4|269.9|270.4|270|270.1|269.7|2581
1747638900000|2025-05-19 07:15:00|270.7|270.4|270.4|270.1|270.7|270.4|269.9|269.6|12750
1747639200000|2025-05-19 07:20:00|271|270.4|271.5|271.4|271.9|271.4|271|270.4|4171
1747639500000|2025-05-19 07:25:00|271.4|271|271.6|271.1|271.6|271.2|271.2|270.7|10211
1747639800000|2025-05-19 07:30:00|271.4|271|271.4|271|271.4|271.1|271.1|271|1631
1747640100000|2025-05-19 07:35:00|271.5|271.2|270.8|270.2|271.6|271.3|270.7|270|5624
1747640400000|2025-05-19 07:40:00|270.4|269.8|270.1|269.7|270.4|269.8|269.9|269.7|6932
1747640700000|2025-05-19 07:45:00|270.2|269.8|269.6|269.5|270.2|269.8|269.6|269.5|10677
1747641000000|2025-05-19 07:50:00|268.8|269.4|268.9|268.6|269.2|269.4|268.8|268.4|1039
1747641300000|2025-05-19 07:55:00|268.8|268.3|268.8|268.4|268.8|268.4|268.5|268.3|1036
1747641600000|2025-05-19 08:00:00|268.7|268.3|268.3|267.8|268.7|268.4|268|267.8|1481
1747641900000|2025-05-19 08:05:00|268.2|267.9|268.2|267.9|268.2|268|268.2|267.9|4806
1747642200000|2025-05-19 08:10:00||268||268||268||268|44
1747642500000|2025-05-19 08:15:00|268.3|268.2|268.4|268.2|268.6|268.4|268.3|268.2|2420
1747642800000|2025-05-19 08:20:00|268.3|268.1|268.5|268.3|268.5|268.3|268.3|268.1|838
1747643100000|2025-05-19 08:25:00|268.4|268.1|268.5|268.3|268.5|268.3|268.3|268.1|1418
1747643400000|2025-05-19 08:30:00|268.4|268.2|268.3|268.1|268.5|268.3|268.3|268.1|38097
1747643700000|2025-05-19 08:35:00|268.2|267.8|267.8|267.5|268.2|267.8|267.7|267.5|5563
1747644000000|2025-05-19 08:40:00|267.7|267.4|267.6|267.4|267.7|267.4|267.6|267.4|7514
1747644300000|2025-05-19 08:45:00|267.4|267.3|267.9|267.6|267.9|267.7|267.3|267.2|9478
1747644600000|2025-05-19 08:50:00|267.6|267.5|267.9|267.5|267.9|267.5|267.6|267.5|4441
1747644900000|2025-05-19 08:55:00|267.8||267.8||267.8||267.8||193
1747645200000|2025-05-19 09:00:00|267.7|267.3|267.7|267.4|267.7|267.4|267.6|267.3|2582
1747645500000|2025-05-19 09:05:00|267.8|267.5|267.9|267.7|268|267.8|267.5|267.3|3626
1747645800000|2025-05-19 09:10:00|268|267.6|267.9|267.6|268|267.6|267.8|267.6|990
1747646100000|2025-05-19 09:15:00|268.1|267.7|266.7|266.4|268.2|268|266.6|266.4|63149
1747646400000|2025-05-19 09:20:00|266.8||266.8||266.8||266.8||818
1747646700000|2025-05-19 09:25:00||266.5||266.5||266.5||266.5|789
1747647000000|2025-05-19 09:30:00|266.4|266.3|267.4|267.2|267.4|267.3|266.4|266.3|45705
1747647300000|2025-05-19 09:35:00|267.3|267|267.6|267.4|267.6|267.4|267.2|267|5604
1747647600000|2025-05-19 09:40:00|267.7||267.7||267.7||267.7||319
1747647900000|2025-05-19 09:45:00|267.6|267|266.9|266.5|267.6|267|266.9|266.5|784
1747648200000|2025-05-19 09:50:00|267|266.4|265.1|264.7|267|266.6|264.7|264.6|15360
1747648500000|2025-05-19 09:55:00|265|264.8|264.9|264.7|265|264.8|264.9|264.7|7211
1747648800000|2025-05-19 10:00:00|265.3|265|265.3|265|265.3|265|265.1|264.9|12014
1747649100000|2025-05-19 10:05:00|264.9|265.1|265|264.7|265|265.1|264.9|264.7|3729
1747649400000|2025-05-19 10:10:00|264.9|264.6|264.3|264.1|264.9|264.6|264|263.9|8331
1747649700000|2025-05-19 10:15:00|264|263.8|264|263.8|264.2|263.8|264|263.8|2607
1747650000000|2025-05-19 10:20:00|||||||||12003
1747650300000|2025-05-19 10:25:00|264.3|264|264.1|263.9|264.3|264|264.1|263.9|2308
1747650600000|2025-05-19 10:30:00|264|263.8|264.3|264|264.4|264.2|263.9|263.8|19347
1747650900000|2025-05-19 10:35:00|264.2|263.8|264|263.8|264.2|263.9|263.9|263.7|11630
1747651200000|2025-05-19 10:40:00|263.9|263.9|264.2|264|264.2|264|263.9|263.9|7606
1747651500000|2025-05-19 10:45:00|264|263.8|264.2|263.9|264.2|263.9|263.9|263.8|4114
1747651800000|2025-05-19 10:50:00|||||||||1598
1747652100000|2025-05-19 10:55:00|264.1||264.1||264.1||264.1||792
1747652400000|2025-05-19 11:00:00|264.2|264|264.1|264|264.2|264|264.1|264|17472
1747652700000|2025-05-19 11:05:00|264|263.9|264|263.8|264|263.9|264|263.8|8129
1747653000000|2025-05-19 11:10:00|263.9|263.9|264.2|263.9|264.2|263.9|263.9|263.8|2907
1747653300000|2025-05-19 11:15:00|264.1||264.1||264.1||264.1||23783
1747653600000|2025-05-19 11:20:00|264|264|265.1|264.9|265.1|264.9|264|264|3823
1747653900000|2025-05-19 11:25:00|265|265|265.1|264.9|265.1|265|265|264.9|2138
1747654200000|2025-05-19 11:30:00|265|264.6|264.9|264.6|265|264.7|264.6|264.3|5774
1747654500000|2025-05-19 11:35:00|265.2|265.1|265.4|265.3|265.4|265.3|265.2|265.1|53402
1747654800000|2025-05-19 11:40:00|266|265.6|266|265.6|266.1|265.8|265.9|265.6|24287
1747655100000|2025-05-19 11:45:00|266.8|266.3|266.4|266.2|267.1|266.9|266.4|266.1|6670
1747655400000|2025-05-19 11:50:00|266.5|266.3|266.9|266.6|266.9|266.6|266.5|266.3|1721
1747655700000|2025-05-19 11:55:00|266.7|266.5|266.7|266.5|266.7|266.5|266.7|266.5|1806
1747656000000|2025-05-19 12:00:00|266.6|266.4|266.9|266.5|266.9|266.5|266.6|266.4|7032
1747656300000|2025-05-19 12:05:00|266.8|266.6|266.8|266.6|266.9|266.6|266.8|266.5|6889
1747656600000|2025-05-19 12:10:00|266.5|266.5|266.4|266.2|266.6|266.5|266.4|266.2|2753
1747656900000|2025-05-19 12:15:00|||||||||7516
1747657200000|2025-05-19 12:20:00|266.2|265.9|266.2|265.9|266.2|265.9|266.2|265.9|1198
1747657500000|2025-05-19 12:25:00|265.9|265.6|265.8|265.5|265.9|265.6|265.8|265.5|146
1747657800000|2025-05-19 12:30:00|265.9|265.8|266|265.7|266|265.8|265.9|265.5|1546
1747658100000|2025-05-19 12:35:00|266.3|266.1|266.4|266.2|266.4|266.2|266.3|266.1|784
1747658400000|2025-05-19 12:40:00|266.3|266.3|265.9|265.7|266.3|266.3|265.9|265.7|51721
1747658700000|2025-05-19 12:45:00|265.8|265.8|265|264.8|266|265.8|265|264.8|2217
1747659000000|2025-05-19 12:50:00|265.1|264.9|265.5|265.3|265.5|265.3|265.1|264.9|1111
1747659300000|2025-05-19 12:55:00|265.6|265.4|266.4|266.1|266.4|266.1|265.6|265.4|1180
1747659600000|2025-05-19 13:00:00|266.5|266.2|266.5|266.3|266.5|266.3|266.4|266.2|1973
1747659900000|2025-05-19 13:05:00|266.2|266|265.7|265.4|266.3|266|265.6|265.4|1262
1747660200000|2025-05-19 13:10:00|264.6|264|264.4|263.8|264.6|264.2|263.8|263.5|14009
1747660500000|2025-05-19 13:15:00|264.3|263.9|263.8|263.5|264.4|264.2|263.3|263|6863
1747660800000|2025-05-19 13:20:00|263.7||263.6||263.8||263.6||6707
1747661100000|2025-05-19 13:25:00|263.5|263.4|262.9|262.7|263.5|263.4|262.9|262.7|41588
1747661400000|2025-05-19 13:30:00|263|262.8|263.5|263.3|263.6|263.4|263|262.8|6252
1747661700000|2025-05-19 13:35:00|263.6||263.6||263.6||263.6||2089
1747662000000|2025-05-19 13:40:00|263.4|263.4|264|263.8|264|263.8|263.4|263.2|40837
1747662300000|2025-05-19 13:45:00|264.3|263.9|264.1|263.9|264.5|264.3|264.1|263.8|13561
1747662600000|2025-05-19 13:50:00|264.2|264.1|264.3|264.1|264.4|264.2|264.2|264|6538
1747662900000|2025-05-19 13:55:00|264.2|264|263.9|263.5|264.2|264|263.7|263.4|9015
1747663200000|2025-05-19 14:00:00|263.8|263.6|264.4|264|264.4|264|263.8|263.6|4617
1747663500000|2025-05-19 14:05:00||264.1||264.2||264.2||264.1|6924
1747663800000|2025-05-19 14:10:00|264.6|264.5|264.5|264.3|264.6|264.5|264.5|264.3|20185
1747664100000|2025-05-19 14:15:00|264.8|264.4|265.5|265.2|265.7|265.3|264.8|264.4|5795
1747664400000|2025-05-19 14:20:00|265.3|265.1|266.4|265.9|266.4|265.9|265.3|265.1|1172
1747664700000|2025-05-19 14:25:00|266.6|266|266.8|266.5|266.8|266.7|266.5|266|1934
1747665000000|2025-05-19 14:30:00|267.2|266.9|267.1|266.8|267.6|267.1|267|266.8|4329
1747665300000|2025-05-19 14:35:00|266.6|266.5|267.1|266.9|267.1|267|266.5|266.4|5142
1747665600000|2025-05-19 14:40:00|267.5|267.1|267.9|267.7|267.9|267.7|267.5|267.1|2332
1747665900000|2025-05-19 14:45:00|267.8|267.6|267.7|267.5|267.8|267.6|267.6|267.4|2213
1747666200000|2025-05-19 14:50:00|267.8|267.4|267.9|267.7|267.9|267.7|267.6|267.4|5085
1747666500000|2025-05-19 14:55:00|268.2|267.8|268.2|268|268.7|268.1|268.1|267.8|1221
1747666800000|2025-05-19 15:00:00|268.3|268.1|268.3|268.1|268.3|268.2|268.1|268|1341
1747667100000|2025-05-19 15:05:00|268.6|268.4|268.9|268.6|269.3|269.2|268.3|268.1|6550
1747667400000|2025-05-19 15:10:00|269.1|268.7|269.2|269|269.3|269|268.7|268.5|22721
1747667700000|2025-05-19 15:15:00|269.4|269.1|270|269.7|270|269.7|269.4|269.1|18653
1747668000000|2025-05-19 15:20:00|270.1|269.8|270.5|270.2|270.6|270.3|269.7|269.5|39198
1747668300000|2025-05-19 15:25:00|270.2|270.3|270.2|269.6|270.2|270.3|269.7|269.5|14809
1747724400000|2025-05-20 07:00:00|273.8|270.3|271.3|270.3|273.9|272|271|270|14706
1747724700000|2025-05-20 07:05:00|272|270.4|272.4|271.5|272.4|271.5|271.9|270.4|5070
1747725000000|2025-05-20 07:10:00|272.3|271.6|271.5|271.1|272.5|271.7|271.5|271.1|17483
1747725300000|2025-05-20 07:15:00|271.4|270.9|270.9|270.5|271.6|271.3|270.9|270.5|14950
1747725600000|2025-05-20 07:20:00|270.6|270|271.3|270.6|271.3|270.6|270.3|270|1446
1747725900000|2025-05-20 07:25:00|271.6|270.7|270.6|270|271.6|271.2|270.6|270|1770
1747726200000|2025-05-20 07:30:00|270.5|269.6|270.1|269.6|270.5|269.6|270.1|269.6|162
1747726500000|2025-05-20 07:35:00|270|269.4|269.8|269.2|270|269.5|269.5|269|3582
1747727100000|2025-05-20 07:45:00|269.7|268.7|269|268.6|269.7|268.8|269|268.6|2526
1747727400000|2025-05-20 07:50:00|269.5|268.7|271.7|270.9|271.7|270.9|269.5|268.7|2184
1747727700000|2025-05-20 07:55:00|271.8|271|272.4|271.6|272.4|271.6|271.8|271|4591
1747728000000|2025-05-20 08:00:00|272.5|271.7|273.6|273.3|274.8|274.2|272.5|271.7|7034
1747728300000|2025-05-20 08:05:00|273.4|273.4|275|274.5|275|274.5|273.4|273.4|10618
1747728600000|2025-05-20 08:10:00|274.8|274.6|274.6|274.4|275.5|275.1|274.6|274.3|16639
1747728900000|2025-05-20 08:15:00|274.7|274.5|275.4|275|275.6|275.2|274.2|274|4797
1747729200000|2025-05-20 08:20:00|276|275.4|276.2|275.7|276.6|276|275.5|275.2|26309
1747729500000|2025-05-20 08:25:00|276.1|275.6|276.6|276.1|276.6|276.2|275.8|275.4|26189
1747729800000|2025-05-20 08:30:00|276.8|276.2|276.1|275.8|277.2|276.8|276.1|275.8|11675
1747730100000|2025-05-20 08:35:00|275.8|275.5|276.3|276|277.3|276.8|275.5|275.4|93975
1747730400000|2025-05-20 08:40:00|276|275.9|276.3|275.8|276.5|276|276|275.8|8788
1747730700000|2025-05-20 08:45:00|275.9|275.6|275.9|275.6|275.9|275.6|275.9|275.6|2390
1747731000000|2025-05-20 08:50:00|275.7|275.5|275.6|275.4|275.9|275.5|275.6|275.4|3152
1747731300000|2025-05-20 08:55:00|276|275.5|276.2|275.9|276.2|275.9|276|275.5|1261
1747731600000|2025-05-20 09:00:00|276.4|276|276.5|276.2|276.5|276.2|276.3|276|1185
1747731900000|2025-05-20 09:05:00|276.3|276|275.6|275.2|276.3|276.1|275.4|275.2|9472
1747732200000|2025-05-20 09:10:00|||||||||2072
1747732500000|2025-05-20 09:15:00|275.5|275.3|275.6|275.2|275.6|275.3|275.3|275.1|4517
1747732800000|2025-05-20 09:20:00||275.3||275.2||275.3||275.1|9440
1747733100000|2025-05-20 09:25:00|275.5||275.5||275.5||275.5||2080
1747733400000|2025-05-20 09:30:00|275.6|275.3|275.9|275.6|275.9|275.6|275.6|275.3|4380
1747733700000|2025-05-20 09:35:00|276.5|276|275.9|275.7|276.5|276.1|275.9|275.7|3709
1747734000000|2025-05-20 09:40:00|276|275.8|276.2|275.8|276.2|275.8|276|275.7|10008
1747734300000|2025-05-20 09:45:00|276.1|275.6|276.1|275.7|276.1|275.7|275.3|275.1|1962
1747734600000|2025-05-20 09:50:00|276.3|275.8|276.2|275.9|276.3|276|276.2|275.8|648
1747734900000|2025-05-20 09:55:00|276.5|276|276.5|276.2|276.5|276.2|276.5|276|374
1747735200000|2025-05-20 10:00:00|276.4|276.1|276.3|276.1|276.4|276.1|276.2|276.1|314
1747735500000|2025-05-20 10:05:00|275.9|275.8|276.2|275.9|276.2|276|275.9|275.8|7706
1747735800000|2025-05-20 10:10:00|276.3|276|276.8|276.5|276.8|276.5|276.3|275.9|4001
1747736100000|2025-05-20 10:15:00|277|276.7|277.2|276.9|277.2|277|277|276.6|6355
1747736400000|2025-05-20 10:20:00|277.3|276.7|277.2|276.7|277.3|276.8|277.1|276.7|7761
1747736700000|2025-05-20 10:25:00|||||||||5232
1747737000000|2025-05-20 10:30:00||276.8||276.8||276.8||276.8|1007
1747737300000|2025-05-20 10:35:00|277.9|277.5|277.6|277.4|277.9|277.5|277.5|277.4|16067
1747737600000|2025-05-20 10:40:00|277.4|277.5|277.4|277.2|277.4|277.5|277.3|277|901
1747737900000|2025-05-20 10:45:00|277.5|277|278.5|278.1|278.8|278.2|277.1|276.9|51294
1747738200000|2025-05-20 10:50:00|278.6|278.9|279.4|279|279.6|279.1|278.5|278.6|15789
1747738500000|2025-05-20 10:55:00|279.5|279.2|279.1|278.8|279.9|279.6|278.9|278.5|89728
1747738800000|2025-05-20 11:00:00|279.8|279.1|279|278.9|279.8|279.2|279|278.5|9184
1747739100000|2025-05-20 11:05:00|278.6|278.5|279.2|278.7|279.2|278.9|278.6|278.5|4756
1747739400000|2025-05-20 11:10:00|279.1|278.8|278.4|278.1|279.2|279|278.4|278.1|4471
1747739700000|2025-05-20 11:15:00|278.6|278.3|279|278.6|279|278.7|278.6|278.3|4353
1747740000000|2025-05-20 11:20:00|278.9|278.2|278.3|278.1|279|278.2|278.3|278.1|1734
1747740300000|2025-05-20 11:25:00|278.4|278.2|278.6|278.4|278.8|278.6|278.4|278.2|4161
1747740600000|2025-05-20 11:30:00|278.5|278.3|278.5|278.3|278.5|278.5|278.5|278.3|690
1747740900000|2025-05-20 11:35:00|278.6|278.5|278.8|278.5|278.8|278.5|278.6|278.5|948
1747741200000|2025-05-20 11:40:00|278.7|278.7|278.7|278.5|278.9|278.8|278.7|278.5|28088
1747741500000|2025-05-20 11:45:00|278.6|278.1|278.2|278|278.6|278.1|278.1|278|8472
1747741800000|2025-05-20 11:50:00|278.3|278.1|279|278.8|279.1|278.9|278|277.9|33046
1747742100000|2025-05-20 11:55:00|278.9|278.6|278.5|278.2|278.9|278.6|278.5|278.2|3299
1747742400000|2025-05-20 12:00:00|278.8|278.5|278.9|278.7|278.9|278.7|278.7|278.5|2273
1747742700000|2025-05-20 12:05:00|279|278.8|279|278.8|279|278.8|279|278.8|3178
1747743000000|2025-05-20 12:10:00|279.4|279|279|278.7|279.4|279|278.9|278.6|7746
1747743300000|2025-05-20 12:15:00|279.1||279||279.1||279||607
1747743600000|2025-05-20 12:20:00|279.6|279.3|279.2|279|279.6|279.3|279.2|279|10214
1747743900000|2025-05-20 12:25:00|279.3|279.1|278.8|278.6|279.9|279.5|278.8|278.6|30303
1747744200000|2025-05-20 12:30:00|278.5|278.4|279.2|279|279.2|279|278.5|278.4|5556
1747744500000|2025-05-20 12:35:00|279.1|278.8|279|278.6|279.2|278.8|278.7|278.6|7602
1747744800000|2025-05-20 12:40:00|278.8|278.8|279.3|279|279.3|279|278.8|278.6|4992
1747745100000|2025-05-20 12:45:00|279.2|279.1|280.5|280.1|280.8|280.3|279.2|279|12644
1747745400000|2025-05-20 12:50:00|280.9|280.7|280.9|280.7|281.7|281.3|280.9|280.7|37077
1747745700000|2025-05-20 12:55:00|280.8|280.6|281.8|281.3|281.8|281.3|280.7|280.4|21996
1747746000000|2025-05-20 13:00:00|281.9|281.4|281.6|281.4|282.4|281.8|281.6|281.4|18935
1747746300000|2025-05-20 13:05:00|281.3|281.2|282.3|281.8|282.6|282.1|281.2|281|33739
1747746600000|2025-05-20 13:10:00|282.5|282.1|282.2|282|282.5|282.2|282|281.9|26956
1747746900000|2025-05-20 13:15:00|282.1|281.9|281.4|281|282.1|281.9|280.8|280.5|16861
1747747200000|2025-05-20 13:20:00|281.9|281.3|281.8|281.4|281.9|281.4|281.2|281|8892
1747747500000|2025-05-20 13:25:00|281.5|281.3|280|279.5|281.5|281.3|280|279.5|5767
1747747800000|2025-05-20 13:30:00|280.2|279.6|281.2|280.7|281.2|280.7|280.2|279.6|2300
1747748100000|2025-05-20 13:35:00|281.1|280.8|280.8|280.5|281.2|280.8|280.3|280.2|7225
1747748400000|2025-05-20 13:40:00|280.7|280.3|280.9|280.4|280.9|280.5|280.2|280.1|5222
1747748700000|2025-05-20 13:45:00|281.9|280.5|282.3|282|282.5|282.2|281.3|280.5|85691
1747749000000|2025-05-20 13:50:00|282.5|282.1|282.4|282|282.7|282.2|281.9|281.7|18816
1747749300000|2025-05-20 13:55:00|282.3|281.8|281.1|280.8|282.3|281.9|281.1|280.7|30934
1747749600000|2025-05-20 14:00:00|280.8|280.6|279.8|279.3|280.8|280.6|279.5|279.3|12888
1747749900000|2025-05-20 14:05:00|280|279.7|280.1|279.8|280.3|279.8|280|279.7|4613
1747750200000|2025-05-20 14:10:00|279.9|279.7|279.8|279.5|280.3|279.7|279.4|279.3|17080
1747750500000|2025-05-20 14:15:00|279.9|279.6|279.9|279.7|280.2|279.9|279.9|279.6|431
1747750800000|2025-05-20 14:20:00|280.2|279.8|279.6|279.4|280.2|280|279.5|279.4|5335
1747751100000|2025-05-20 14:25:00|279.5|279.3|279|278.8|279.5|279.3|279|278.8|1815
1747751400000|2025-05-20 14:30:00|278.9|278.9|278.7|278.5|279.1|278.9|278.4|278.2|14298
1747751700000|2025-05-20 14:35:00|278.6|278.4|279.3|279.1|279.3|279.1|278.6|278.4|5484
1747752000000|2025-05-20 14:40:00|279.6|279.3|280|279.7|280.4|280|279.5|279.3|3297
1747752300000|2025-05-20 14:45:00|279.9|279.8|280.2|279.8|280.3|280|279.8|279.6|5813
1747752600000|2025-05-20 14:50:00|280.1|279.9|282.5|282.1|282.5|282.3|280|279.8|15251
1747752900000|2025-05-20 14:55:00|282.4|281.6|282.1|281.6|282.5|282.1|281.6|281.2|33862
1747753200000|2025-05-20 15:00:00|281.9|281.7|281.2|280.9|282.2|281.9|280.2|280|40607
1747753500000|2025-05-20 15:05:00|281|280.7|280.9|280.7|281.2|281|280.8|280.5|12152
1747753800000|2025-05-20 15:10:00|281.1|280.8|280.2|280|281.1|281|280.2|280|19176
1747754100000|2025-05-20 15:15:00|280.3|280.1|280.3|280.1|281.7|281.5|280|279.8|11083
1747754400000|2025-05-20 15:20:00|280.5|280.4|281|280.7|281.2|280.9|280.4|280.2|33150
1747754700000|2025-05-20 15:25:00|281.1|280.8|280.4|279.9|281.1|280.8|279.9|279.6|25854
1747810800000|2025-05-21 07:00:00|279.7|277.3|273.9|273.4|279.7|277.4|273.8|273.3|33881
1747811100000|2025-05-21 07:05:00|274.3|273.8|273.2|272.4|274.4|274.1|273|272.3|37818
1747811400000|2025-05-21 07:10:00|274.1|272.5|275.5|274.8|275.9|274.9|274.1|272.5|15282
1747811700000|2025-05-21 07:15:00|275.4|274.9|275.2|274.6|275.4|275|274.3|274|3995
1747812000000|2025-05-21 07:20:00|275.4|274.7|275.7|275.1|275.7|275.1|275.4|274.6|3331
1747812300000|2025-05-21 07:25:00|275.9|275.2|274.9|274.3|276|275.3|274.5|273.9|3504
1747812600000|2025-05-21 07:30:00|274.3|273.7|274.9|274.4|274.9|274.5|274.3|273.7|4332
1747812900000|2025-05-21 07:35:00|275|274.6|275.7|275.1|275.9|275.1|275|274.6|5910
1747813200000|2025-05-21 07:40:00|276.3|275.2|276.5|275.9|276.6|276.1|276.2|275.2|9028
1747813500000|2025-05-21 07:45:00|275.7|275.4|276.5|276.2|276.5|276.2|275.7|275.4|4802
1747813800000|2025-05-21 07:50:00|276.6|276.3|277.2|276.8|277.3|276.8|276.6|276.3|5081
1747814100000|2025-05-21 07:55:00|277|276.7|277.3|277|277.3|277|276.9|276.7|1131
1747814400000|2025-05-21 08:00:00|277.2|276.6|277.1|276.7|277.3|276.9|276.7|276.4|3010
1747814700000|2025-05-21 08:05:00|277|276.6|276.8|276.4|277.1|276.6|276.6|276.4|1690
1747815000000|2025-05-21 08:10:00|277.1|276.5|277.2|276.7|277.3|276.9|276.8|276.5|1161
1747815300000|2025-05-21 08:15:00|276.9|276.6|277.1|276.8|277.1|276.9|276.9|276.6|3164
1747815600000|2025-05-21 08:20:00|276.6|276.5|276.9|276.6|276.9|276.7|276.6|276.5|3205
1747815900000|2025-05-21 08:25:00|277.1|276.7|277.3|277|277.3|277|277.1|276.7|3064
1747816200000|2025-05-21 08:30:00|277.1|276.9|276.4|276.2|277.3|276.9|276.4|276.1|3178
1747816500000|2025-05-21 08:35:00|276.5|275.8|276.5|276.2|276.7|276.2|275.9|275.8|3976
1747816800000|2025-05-21 08:40:00|277|276.4|277|276.5|277.1|276.9|277|276.4|1943
1747817100000|2025-05-21 08:45:00|276.9|276.4|276.8|276.4|276.9|276.4|276.7|276.4|66400
1747817400000|2025-05-21 08:50:00|276.7|276.6|276.6|276.3|276.9|276.6|276.6|276.3|3775
1747817700000|2025-05-21 08:55:00|276.5|276.4|276.7|276.6|276.7|276.6|276.5|276.4|1728
1747818000000|2025-05-21 09:00:00|276.8|277|277.2|277|277.2|277|276.7|276.5|1686
1747818300000|2025-05-21 09:05:00|277|276.9|277|276.7|277.1|276.9|277|276.7|2624
1747818600000|2025-05-21 09:10:00|277.1|276.9|277.1|276.9|277.1|276.9|277|276.9|1697
1747818900000|2025-05-21 09:15:00|277.3|277.1|277.8|277.6|277.8|277.6|277.3|277.1|2212
1747819200000|2025-05-21 09:20:00|276.8|276.5|276.5|276|277.1|276.9|276.5|276|4460
1747819500000|2025-05-21 09:25:00|276.8|276.3|274.8|274.5|276.8|276.5|274.6|274.3|9521
1747819800000|2025-05-21 09:30:00|274.9|274.7|274.8|274.4|275.5|275.4|274.7|274.4|2854
1747820100000|2025-05-21 09:35:00|274.9|274.7|275.4|275.1|275.6|275.3|274.9|274.7|3733
1747820400000|2025-05-21 09:40:00|275.5|275.2|275.7|275.5|275.9|275.6|275.5|275.2|6966
1747820700000|2025-05-21 09:45:00|275.4|275.3|275.4|275.1|275.5|275.4|275.4|275.1|291
1747821000000|2025-05-21 09:50:00|275.1|274.8|275.1|274.8|275.3|275|275|274.8|1778
1747821300000|2025-05-21 09:55:00|275|274.9|274.8|274.7|275.1|274.9|274.8|274.7|3699
1747821600000|2025-05-21 10:00:00|275.1|274.9|275|274.7|275.3|275.2|274.8|274.7|1370
1747821900000|2025-05-21 10:05:00|274.8|274.6|274.6|274.3|274.8|274.6|274.6|274.3|2582
1747822200000|2025-05-21 10:10:00|274.7|274.4|274.7|274.4|274.7|274.4|274.7|274.3|454
1747822500000|2025-05-21 10:15:00|274.8|274.5|275|274.8|275.2|275|274.8|274.5|5945
1747822800000|2025-05-21 10:20:00|274.8|274.5|274.6|274.4|274.8|274.5|274.5|274.4|2950
1747823100000|2025-05-21 10:25:00|274.7|274.5|274.9|274.7|274.9|274.7|274.5|274.3|2940
1747823400000|2025-05-21 10:30:00|274.7|274.4|275|274.9|275.1|275|274.7|274.4|2080
1747823700000|2025-05-21 10:35:00|275.1|275.1|275.2|275|275.5|275.3|275.1|274.9|1009
1747824000000|2025-05-21 10:40:00|275.4||275.2||275.4||275.2||894
1747824300000|2025-05-21 10:45:00|275.3|274.9|275.5|275.3|275.8|275.4|275|274.9|2374
1747824600000|2025-05-21 10:50:00|275.7|275.4|275.8|275.6|275.9|275.6|275.7|275.4|2151
1747824900000|2025-05-21 10:55:00|275.7|275.7|275.8|275.5|276|275.8|275.7|275.5|7224
1747825200000|2025-05-21 11:00:00|275.6|275.3|275.4|275.2|275.7|275.3|275.4|275.2|1084
1747825500000|2025-05-21 11:05:00|275.3|274.9|275.5|275.2|275.5|275.3|275.2|274.9|3522
1747825800000|2025-05-21 11:10:00|275.4|275.3|277.4|277|277.4|277|275.3|275.3|6875
1747826100000|2025-05-21 11:15:00|277.5|277.1|278.5|278.1|278.9|278.5|277.5|277.1|6720
1747826400000|2025-05-21 11:20:00|278.8|278.4|278.2|278|279.4|279.2|278.2|278|7694
1747826700000|2025-05-21 11:25:00|278.7|278.1|278.8|278.4|278.8|278.6|278.1|277.6|7794
1747827000000|2025-05-21 11:30:00|279.2|278.9|278.2|277.8|279.2|278.9|278.1|277.6|4799
1747827300000|2025-05-21 11:35:00|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|324
1747827600000|2025-05-21 11:40:00|278.1|277.9|278.2|277.9|278.3|278.1|278|277.8|4457
1747827900000|2025-05-21 11:45:00|278.3|278.5|278.7|278.6|278.9|278.8|278.3|278.4|22509
1747828200000|2025-05-21 11:50:00|278.8|278.5|278.8|278.5|278.8|278.7|278.8|278.4|5283
1747828500000|2025-05-21 11:55:00|278.9|278.6|278.7|278.5|278.9|278.6|278.4|278|24099
1747828800000|2025-05-21 12:00:00|278.3|278.4|278|277.7|278.3|278.4|277.3|276.7|3911
1747829100000|2025-05-21 12:05:00|277.8|277.8|277.4|277.1|277.8|277.8|277.4|277.1|1169
1747829400000|2025-05-21 12:10:00|277.8|277.6|278.6|278.3|278.6|278.4|277.8|277.6|3722
1747829700000|2025-05-21 12:15:00|278.8|278.4|278.5|278.2|278.9|278.8|278.5|278.2|2073
1747830000000|2025-05-21 12:20:00|278.6|278.3|279.7|279.3|279.7|279.3|278.6|278.3|13401
1747830300000|2025-05-21 12:25:00|279.5|279.4|279.9|279.6|279.9|279.8|279.5|279.2|3457
1747830600000|2025-05-21 12:30:00|279.7|279.3|279.5|279.2|279.7|279.3|279.5|279.2|1351
1747830900000|2025-05-21 12:35:00|279.7|279.6|279.9|279.6|279.9|279.6|279.7|279.3|12210
1747831200000|2025-05-21 12:40:00|279.8|279.7|279.5|279.2|279.9|279.7|279.4|279|5423
1747831500000|2025-05-21 12:45:00|||||||||497
1747831800000|2025-05-21 12:50:00|279.3|279.1|279.4|279.2|279.4|279.2|279.2|279.1|617
1747832100000|2025-05-21 12:55:00|279.5|279.3|279.4|279.2|279.5|279.3|279.1|278.9|1730
1747832400000|2025-05-21 13:00:00|279.3|279.1|279|278.8|279.3|279.1|279|278.8|5644
1747832700000|2025-05-21 13:05:00|279.1|278.7|279.1|278.8|279.3|279.1|279.1|278.7|2094
1747833000000|2025-05-21 13:10:00|278.9|278.6|279|278.7|279.2|279|278.9|278.6|8184
1747833300000|2025-05-21 13:15:00|279.1|278.8|279.2|279|279.2|279|279.1|278.8|1846
1747833600000|2025-05-21 13:20:00|279.3|279.1|279.3|279.1|279.3|279.1|279.2|279|4628
1747833900000|2025-05-21 13:25:00|279.4|279.2|279.3|279.1|279.4|279.2|279|278.9|4145
1747834200000|2025-05-21 13:30:00|279.1|278.9|278.7|278.5|279.1|278.9|278.6|278.4|16230
1747834500000|2025-05-21 13:35:00|279|278.7|278.4|278.1|279|278.7|278.4|278|3565
1747834800000|2025-05-21 13:40:00|278.3|278|278|277.6|278.3|278.3|277.7|277.4|6747
1747835100000|2025-05-21 13:45:00|277.9|277.8|277.8|277.5|278|277.8|277.6|277.5|3432
1747835400000|2025-05-21 13:50:00|277.9|277.6|277.9|277.6|277.9|277.6|277.9|277.6|1349
1747835700000|2025-05-21 13:55:00|277.8|277.3|277.4|277.2|277.8|277.3|277.4|277.2|1467
1747836000000|2025-05-21 14:00:00|277.6|277.5|277.4|277.2|277.9|277.7|277.4|277|4592
1747836300000|2025-05-21 14:05:00|277.3|277|277.4|277.3|277.4|277.3|277|276.7|2109
1747836600000|2025-05-21 14:10:00|277.7|277.5|277.3|277.2|277.7|277.5|277.3|277.1|2938
1747836900000|2025-05-21 14:15:00|277.6|277|278|277.7|278|277.7|277.4|277|1842
1747837200000|2025-05-21 14:20:00|277.9|277.5|277.7|277.3|277.9|277.6|277.5|277.3|10618
1747837500000|2025-05-21 14:25:00|277.6|277.2|277.8|277.6|277.9|277.8|277.4|277.2|2406
1747837800000|2025-05-21 14:30:00|277.5|277.4|276.4|276.3|277.5|277.4|276.4|276|5256
1747838100000|2025-05-21 14:35:00|276.5|276.4|277.1|276.8|277.1|276.8|276.5|276.4|1382
1747838400000|2025-05-21 14:40:00|276.9|276.7|276.8|276.6|276.9|276.8|276.7|276.5|1728
1747838700000|2025-05-21 14:45:00|276.7|276.5|276.4|276.1|276.7|276.5|276.4|276.1|3929
1747839000000|2025-05-21 14:50:00|276.7|276.2|276.5|276.3|276.7|276.5|276.4|276.2|5500
1747839300000|2025-05-21 14:55:00|276.4|276.2|276.5|276.2|276.6|276.4|276.2|276|4157
1747839600000|2025-05-21 15:00:00|276.4|276|276.4|276.2|276.5|276.2|275.9|275.7|4695
1747839900000|2025-05-21 15:05:00|276.6|276.4|276.8|276.5|276.8|276.7|276.5|276.4|6294
1747840200000|2025-05-21 15:10:00|276.9|276.6|276.7|276.5|276.9|276.7|276.7|276.4|1669
1747840500000|2025-05-21 15:15:00|276.6|276.4|276.4|276.3|276.6|276.5|276.4|276.2|5231
1747840800000|2025-05-21 15:20:00|276.3|276.1|276.3|276.1|276.4|276.2|276.2|276|6024
1747841100000|2025-05-21 15:25:00|276.2|275.7|276.6|276.1|276.6|276.3|275.7|275.4|10009
1747897200000|2025-05-22 07:00:00|274|271.8|275.5|272.5|276.8|273.9|272.8|271.8|11323
1747897500000|2025-05-22 07:05:00|275.3|272.6|274.3|273.1|275.3|273.4|273.9|272.6|1602
1747897800000|2025-05-22 07:10:00|274.2|273.2|272.7|271.5|274.2|273.2|272.7|271.3|30147
1747898100000|2025-05-22 07:15:00|272.8|271.3|273|272.2|273.5|272.3|272.6|271.3|30061
1747898400000|2025-05-22 07:20:00|272.9|271.7|271.4|270.7|272.9|271.7|271.3|270.7|47556
1747898700000|2025-05-22 07:25:00|271.7|271|271.8|271.5|272.5|272|271.7|271|1536
1747899000000|2025-05-22 07:30:00|271.9|271.3|270.7|270.2|272.2|271.8|270.7|270.2|59241
1747899300000|2025-05-22 07:35:00|269.8|269.1|269.6|269.2|269.8|269.2|269.6|269.1|15488
1747899600000|2025-05-22 07:40:00|269.5|268.9|269.9|269.6|269.9|269.6|269.1|268.9|9523
1747899900000|2025-05-22 07:45:00|270.5|270.3|270.2|269.6|271.2|270.4|270.2|269.6|1519
1747900200000|2025-05-22 07:50:00|270.1|269.7|269.4|268.8|270.1|269.7|269.1|268.6|37890
1747900500000|2025-05-22 07:55:00|269.3|268.6|269.3|268.7|269.3|268.7|269|268.6|7540
1747900800000|2025-05-22 08:00:00|269.9|269.1|271|269.5|271.4|269.5|269.9|269.1|3033
1747901100000|2025-05-22 08:05:00|270.9|269.6|270.2|269.7|270.9|270|270.2|269.6|3637
1747901400000|2025-05-22 08:10:00|270.1|269.6|269.4|269.1|270.1|269.7|269.4|269.1|740
1747901700000|2025-05-22 08:15:00|269|268.7|268.5|268.1|269.1|268.7|268.5|268.1|7972
1747902000000|2025-05-22 08:20:00|268.6|268.2|268.6|268.3|268.6|268.4|268.3|268|6067
1747902300000|2025-05-22 08:25:00|268.9|268.5|269.5|268.9|269.7|269|268.9|268.5|4304
1747902600000|2025-05-22 08:30:00|||||||||33092
1747902900000|2025-05-22 08:35:00|269.4|267.8|268.5|268.2|269.4|268.2|267.9|267.3|20784
1747903200000|2025-05-22 08:40:00|268.1|267.6|268|267.5|268.1|267.6|267.9|267.4|13744
1747903500000|2025-05-22 08:45:00|267.9|267.1|267.6|267.1|268.4|267.9|267.5|267.1|26065
1747903800000|2025-05-22 08:50:00|267.7|267.2|267.7|267.3|267.7|267.3|267.7|267.2|1851
1747904100000|2025-05-22 08:55:00|267.6|267.2|267.4|267.1|267.6|267.3|267.4|267.1|2668
1747904400000|2025-05-22 09:00:00|267.3|266.9|266.9|266.5|267.3|266.9|266.9|266.5|6279
1747904700000|2025-05-22 09:05:00|266.4|266.1|266.4|265.9|266.4|266.2|266.3|265.9|16806
1747905000000|2025-05-22 09:10:00|266.1|266.1|265.5|265.2|266.5|266.1|265.5|265.1|18933
1747905300000|2025-05-22 09:15:00|265.7|265.1|265.8|265.5|265.8|265.5|265.6|265.1|22171
1747905600000|2025-05-22 09:20:00|265.7|265.9|265.7|265.3|266.4|266|265.7|265.3|18204
1747905900000|2025-05-22 09:25:00|265.6|265.1|265.3|265.2|265.6|265.2|265.3|265.1|13551
1747906200000|2025-05-22 09:30:00|265.4|265.3|265.5|265.2|265.7|265.5|265|264.6|8710
1747906500000|2025-05-22 09:35:00|||||||||8745
1747906800000|2025-05-22 09:40:00|265.4|265|264.3|264|265.4|265|264.1|263.7|33572
1747907100000|2025-05-22 09:45:00|264.2|263.9|264.6|264.4|264.6|264.4|264.2|263.9|16698
1747907400000|2025-05-22 09:50:00|264.7|264.5|265|264.7|265|264.8|264.7|264.5|2400
1747907700000|2025-05-22 09:55:00|265.3|265.1|265.6|265|265.6|265.1|265.3|264.9|8597
1747908000000|2025-05-22 10:00:00|265.5|265.1|264.6|264.3|265.6|265.1|264.5|264.1|8875
1747908300000|2025-05-22 10:05:00|264.7|264.4|264.7|264.3|265.1|264.9|264.3|264.1|74221
1747908600000|2025-05-22 10:10:00|264.8|264.4|264.9|264.5|264.9|264.8|264.8|264.4|56173
1747908900000|2025-05-22 10:15:00|265|264.6|265.1|264.8|265.1|264.9|264.9|264.5|8021
1747909200000|2025-05-22 10:20:00|265.2|264.9|265.1|265|265.2|265|265.1|264.9|5760
1747909500000|2025-05-22 10:25:00|265|264.9|265|264.8|265|264.9|265|264.8|8906
1747909800000|2025-05-22 10:30:00|264.9|264.5|264.9|264.6|265|264.9|264.4|264.2|7329
1747910100000|2025-05-22 10:35:00|265|264.7|264.9|264.5|265|264.8|264.8|264.5|23690
1747910400000|2025-05-22 10:40:00|265|264.6|265|264.7|265|264.7|264.9|264.6|1412
1747910700000|2025-05-22 10:45:00|264.9|264.6|265|264.9|265.1|264.9|264.8|264.6|16628
1747911000000|2025-05-22 10:50:00|265.2|265.1|265.5|265.4|265.6|265.4|265.2|265.1|25568
1747911300000|2025-05-22 10:55:00|265.6||265.6||265.6||265.6||5084
1747911600000|2025-05-22 11:00:00|265.7|265.5|267.6|266.8|267.6|266.8|265.7|265.5|17400
1747911900000|2025-05-22 11:05:00|268.3|266.9|268.2|267.6|268.3|267.6|268.2|266.9|5992
1747912200000|2025-05-22 11:10:00|268.1|267.7|268.1|267.7|268.2|267.7|267.7|267.7|1866
1747912500000|2025-05-22 11:15:00|269|267.8|269.1|268.7|269.1|268.7|268.8|267.8|2388
1747912800000|2025-05-22 11:20:00|269.2||269.3||269.3||269.2||25203
1747913100000|2025-05-22 11:25:00|269.1|268.8|269.5|269.1|269.5|269.1|269.1|268.8|530
1747913400000|2025-05-22 11:30:00|269.6|269.2|267.8|267.2|269.6|269.4|267.8|267.2|12831
1747913700000|2025-05-22 11:35:00|267.7|267.8|268.4|268|268.5|268.1|267.6|267.6|10892
1747914000000|2025-05-22 11:40:00|268.5|268.2|268.3|268|268.5|268.2|268.3|267.8|2238
1747914300000|2025-05-22 11:45:00|268.2|267.9|268.4|268.1|268.4|268.2|268.2|267.8|4376
1747914600000|2025-05-22 11:50:00|268.1|268|268.1|267.9|268.1|268|268.1|267.9|76
1747914900000|2025-05-22 11:55:00|268.2|268|268.4|267.9|268.4|268.1|268.2|267.9|11917
1747915200000|2025-05-22 12:00:00|268.3||268.3||268.3||268.3||43151
1747915500000|2025-05-22 12:05:00|268.2||268.3||268.4||268.2||0
1747915800000|2025-05-22 12:10:00|267.7|267.8|268|267.6|268.3|268.2|267.6|267.3|3740
1747916100000|2025-05-22 12:15:00|267.9|267.5|267.6|267.3|267.9|267.6|267.6|267.3|2259
1747916400000|2025-05-22 12:20:00|267.5|267.2|267.5|267.2|267.5|267.2|267.5|267.2|263
1747916700000|2025-05-22 12:25:00|267.4||267.4||267.4||267.4||1559
1747917000000|2025-05-22 12:30:00|267.3|267|268.1|267.8|268.1|267.8|267.3|267|4480
1747917300000|2025-05-22 12:35:00|268.8|267.9|268.8|268.5|268.9|268.5|268.8|267.9|187
1747917600000|2025-05-22 12:40:00|268.6|268.3|268.7|268.2|268.7|268.4|268.4|268|2458
1747917900000|2025-05-22 12:45:00|269|268.3|269.1|268.6|269.1|268.6|269|268.3|2029
1747918200000|2025-05-22 12:50:00|269||269||269.1||269||282
1747918500000|2025-05-22 12:55:00|268.9|268.7|269.3|269|269.3|269|268.9|268.7|8509
1747918800000|2025-05-22 13:00:00|269.7|269.1|269.5|269.2|269.9|269.2|269.5|269.1|5521
1747919100000|2025-05-22 13:05:00|269.1|268.9|268.5|268.3|269.1|268.9|268.5|268.3|1362
1747919400000|2025-05-22 13:10:00|268.8|268.6|268.8|268.6|268.8|268.6|268.8|268.6|754
1747919700000|2025-05-22 13:15:00|268.9|268.7|268.2|268|269|268.8|268.2|268|3184
1747920000000|2025-05-22 13:20:00|268|267.5|268|267.6|268|267.6|268|267.5|200
1747920300000|2025-05-22 13:25:00|267.9|267.5|267.9|267.7|267.9|267.7|267.6|267.4|4329
1747920600000|2025-05-22 13:30:00|268.4|267.9|267.5|267|268.4|268|267.5|267|3606
1747920900000|2025-05-22 13:35:00|||||||||770
1747921200000|2025-05-22 13:40:00|267.4|267.1|267.4|267.1|267.4|267.3|267.3|267.1|10537
1747921500000|2025-05-22 13:45:00|267.5|267.3|266.7|266.2|267.5|267.3|266.7|266.1|1982
1747921800000|2025-05-22 13:50:00|266.8|266.3|267.2|266.7|267.2|266.8|266.5|266.2|11565
1747922100000|2025-05-22 13:55:00|267.1|266.6|266.2|265.4|267.1|266.6|266.2|265.2|3646
1747922400000|2025-05-22 14:00:00|266.4|265.7|268.2|267.6|268.2|267.6|266.4|265.7|15895
1747922700000|2025-05-22 14:05:00|268.1|267.5|269|268.7|269|268.7|267.8|267.5|1583
1747923000000|2025-05-22 14:10:00|268.8|268.5|268.8|268.5|268.9|268.8|268.8|268.5|4066
1747923300000|2025-05-22 14:15:00|269.4|268.6|268.9|268.5|269.4|269.2|268.9|268.5|3183
1747923600000|2025-05-22 14:20:00|269|268.4|267.6|267.3|269|268.7|267.6|267.3|3343
1747923900000|2025-05-22 14:25:00|267.4|267.2|267.3|267|267.4|267.3|267.1|267|5490
1747924200000|2025-05-22 14:30:00|267.1|267.2|266.4|266.2|267.4|267.2|266.4|266.2|17318
1747924500000|2025-05-22 14:35:00|266.7|266.6|266|265.7|266.7|266.6|266|265.7|11815
1747924800000|2025-05-22 14:40:00|265.8|265.4|266.2|266|266.2|266.1|265.7|265.3|7991
1747925100000|2025-05-22 14:45:00|266.3|266.1|266.9|266.6|266.9|266.6|266.3|266|8702
1747925400000|2025-05-22 14:50:00|267|266.7|268.3|267.9|268.6|268.2|266.9|266.7|19046
1747925700000|2025-05-22 14:55:00|268.4|268.1|268.8|268.1|269.5|269.2|268.4|268.1|10154
1747926000000|2025-05-22 15:00:00|269.1|268.2|269.9|269.7|269.9|269.7|269.1|268.2|5724
1747926300000|2025-05-22 15:05:00|270.1|269.9|270.2|269.9|270.2|270|269.6|269.3|2861
1747926600000|2025-05-22 15:10:00|269.9|269.8|269.6|269.2|269.9|269.8|269.6|269.2|1234
1747926900000|2025-05-22 15:15:00|269.4|269.1|268.8|268.4|269.4|269.1|268.8|268.4|3713
1747927200000|2025-05-22 15:20:00|268.7|268.1|268.3|268.1|268.7|268.4|268.2|268|21559
1747927500000|2025-05-22 15:25:00|268.4|268.2|268.9|268.6|268.9|268.7|268.2|267.8|25341
1747983600000|2025-05-23 07:00:00|272.5|265.6|262.3|261.9|272.5|266.6|261.2|260.4|24350
1747983900000|2025-05-23 07:05:00|262.1|262|263.1|262.5|263.1|262.5|261.5|261|41024
1747984200000|2025-05-23 07:10:00|264|263.2|265|264.4|265.1|264.4|263.9|263.2|13788
1747984500000|2025-05-23 07:15:00|264.3|263.5|262.7|262.1|264.7|263.9|262.5|261.8|19365
1747984800000|2025-05-23 07:20:00|262.2|261.5|262.6|262.2|262.7|262.3|262|261.5|32580
1747985100000|2025-05-23 07:25:00|262.4|262.3|262.1|261.9|262.6|262.3|262|261.8|12843
1747985400000|2025-05-23 07:30:00|261.9|261.8|262.2|261.7|262.6|262.4|260.3|260|34051
1747985700000|2025-05-23 07:35:00|262.3|261.6|261.4|260.8|262.3|261.7|261.4|260.8|8249
1747986000000|2025-05-23 07:40:00|261.3|260.7|260.1|259.7|261.3|260.9|260|259.4|41525
1747986300000|2025-05-23 07:45:00|260.3|259.9|260.2|259.9|260.7|260.4|259.8|259.4|31102
1747986600000|2025-05-23 07:50:00|260.4|260.2|260.3|259.9|260.6|260.4|260.3|259.9|20765
1747986900000|2025-05-23 07:55:00|260.6|260|259.8|259.5|260.6|260.4|259.8|259.4|62270
1747987200000|2025-05-23 08:00:00|259.7|259.1|259.7|259.3|260|259.8|259.5|259.1|19893
1747987500000|2025-05-23 08:05:00|259.6|259.4|259.3|258.9|259.7|259.6|259.3|258.9|10109
1747987800000|2025-05-23 08:10:00|259.2|259|259.2|258.8|259.5|259.2|259.2|258.7|8719
1747988100000|2025-05-23 08:15:00|258.8|258.7|259|258.5|259|258.8|258.6|258.1|31242
1747988400000|2025-05-23 08:20:00|258.4|258|257.9|257.6|258.4|258|257.9|257.6|67680
1747988700000|2025-05-23 08:25:00|258|257.7|258.3|257.9|258.3|257.9|257|256.7|18224
1747989000000|2025-05-23 08:30:00|258.6|258.3|258.7|258.3|259.2|258.8|258.5|258.2|7994
1747989300000|2025-05-23 08:35:00|259.1|258.4|259.1|258.6|259.1|258.7|259.1|258.4|18035
1747989600000|2025-05-23 08:40:00|259||259||259||259||15624
1747989900000|2025-05-23 08:45:00|259.6|258.7|259.9|259.7|259.9|259.7|259.6|258.7|24491
1747990200000|2025-05-23 08:50:00|260.3|260|260.2|259.9|260.7|260.4|260|259.7|7864
1747990500000|2025-05-23 08:55:00|260.1|259.8|259.8|259.3|260.2|259.8|259.4|258.9|9899
1747990800000|2025-05-23 09:00:00|259.9|259.4|259.8|259.5|259.9|259.6|259.7|259.4|12438
1747991100000|2025-05-23 09:05:00|259.9|259.7|259.9|259.5|259.9|259.7|259.9|259.5|3325
1747991400000|2025-05-23 09:10:00|260.3|259.9|261.4|260.7|261.4|260.7|260.3|259.9|56937
1747991700000|2025-05-23 09:15:00|261.6|260.8|260.6|260|262.3|261.6|260.6|260|24385
1747992000000|2025-05-23 09:20:00|||||||||10967
1747992300000|2025-05-23 09:25:00|260.5|259.3|259.8|259.3|260.5|259.4|259.8|259.3|15929
1747992600000|2025-05-23 09:30:00|259.7|259.4|259.7|259.3|259.7|259.6|259.7|259.3|6580
1747992900000|2025-05-23 09:35:00|260.2|260|260.7|260.4|260.7|260.5|260.2|260|6162
1747993200000|2025-05-23 09:40:00|260.2|260.5|259.9|259.7|260.3|260.5|259.6|259.4|16485
1747993500000|2025-05-23 09:45:00|259.8|259.6|260.3|259.8|260.3|260.1|259.7|259.4|12337
1747993800000|2025-05-23 09:50:00|259.8|259.5|259.8|259.4|260.1|259.7|259.6|259.2|16905
1747994100000|2025-05-23 09:55:00|260.3|260.1|260.4|259.9|260.7|260.3|260.3|259.9|7812
1747994400000|2025-05-23 10:00:00|260.3|259.8|260.1|259.8|260.3|259.8|260.1|259.8|3560
1747994700000|2025-05-23 10:05:00|260|259.4|259.3|259|260|259.4|259.2|259|9653
1747995000000|2025-05-23 10:10:00|259.4|259.1|259.1|258.9|259.7|259.5|258.7|258.6|115257
1747995300000|2025-05-23 10:15:00|259.5|259.1|259.6|259.2|260.3|260|259.5|259.1|5979
1747995600000|2025-05-23 10:20:00|259.5|258.6|258.5|258|259.5|258.6|258.5|257.9|3009
1747995900000|2025-05-23 10:25:00|258.4||258.4||258.4||258.4||19646
1747996200000|2025-05-23 10:30:00|258|257.5|258.1|257.6|258.3|258|258|257.5|13497
1747996500000|2025-05-23 10:35:00|258|257.5|258|257.5|258.2|257.9|258|257.4|6854
1747996800000|2025-05-23 10:40:00|258.2|257.7|259.1|258.9|259.2|259|258.2|257.7|15726
1747997100000|2025-05-23 10:45:00|259|258.8|259.2|258.7|259.5|259.3|259|258.7|981
1747997400000|2025-05-23 10:50:00||258.8||258.7||258.8||258.7|3689
1747997700000|2025-05-23 10:55:00|259.1|258.8|259.2|258.8|259.2|258.9|259.1|258.8|2524
1747998000000|2025-05-23 11:00:00|259.1|258.7|259.1|258.7|259.1|258.7|259.1|258.7|0
1747998300000|2025-05-23 11:05:00||258.8||258.8||258.8||258.8|4601
1747998600000|2025-05-23 11:10:00|||||||||3881
1747998900000|2025-05-23 11:15:00|259.5|259.3|258.6|258.2|259.6|259.5|258.4|258.2|14786
1747999200000|2025-05-23 11:20:00|258.5|258.3|258.7|258.2|259.2|259|258.5|258.2|2260
1747999500000|2025-05-23 11:25:00|||||||||51
1747999800000|2025-05-23 11:30:00|258|258.3|258.5|258.2|258.5|258.3|258|257.7|35575
1748000100000|2025-05-23 11:35:00|258.4|258.1|258.5|258.1|258.5|258.1|258.4|258.1|4282
1748000400000|2025-05-23 11:40:00|258.1|257.7|256.1|255.8|258.1|257.7|255.8|255.6|24978
1748000700000|2025-05-23 11:45:00|256.2|255.7|255|254.7|256.2|255.7|254.9|254.6|41484
1748001000000|2025-05-23 11:50:00|255.3|254.9|255.4|254.9|255.4|255.2|254.8|254.5|23488
1748001300000|2025-05-23 11:55:00|255.3|254.8|254|253.7|255.3|254.8|253.7|253.4|34675
1748001600000|2025-05-23 12:00:00|253.8|253.6|255.7|255.4|255.7|255.4|253.8|253.4|39415
1748001900000|2025-05-23 12:05:00|255.8|255.3|256.4|256.2|257|256.5|255.2|254.8|66641
1748002200000|2025-05-23 12:10:00|256.5|256.4|255.7|255.5|257.2|257.1|255.3|255|26314
1748002500000|2025-05-23 12:15:00|255.6|255.3|256.4|255.9|257|256.7|255.6|255.3|20713
1748002800000|2025-05-23 12:20:00|256.3|255.8|258.1|257.7|258.1|257.7|256.1|255.8|20654
1748003100000|2025-05-23 12:25:00|258.2|257.8|259.4|258.9|259.4|258.9|258.1|257.8|5217
1748003400000|2025-05-23 12:30:00|259.3|259|259.8|259.3|260|259.3|259.3|259|3021
1748003700000|2025-05-23 12:35:00|259.3|259.2|258.1|257.4|259.4|259.2|258.1|257.4|2493
1748004000000|2025-05-23 12:40:00|258|257.3|258.4|258|258.4|258.2|257.4|257|8736
1748004300000|2025-05-23 12:45:00|258.2|258.1|258.5|258.2|258.6|258.5|258.2|258|5283
1748004600000|2025-05-23 12:50:00|258.6|258.1|258.9|258.5|258.9|258.7|258.5|258.1|6498
1748004900000|2025-05-23 12:55:00|259|258.8|259|258.8|259|258.8|259|258.6|9964
1748005200000|2025-05-23 13:00:00|258.8|258.7|258.4|258.1|258.8|258.7|258.3|258|9751
1748005500000|2025-05-23 13:05:00|258.3|257.8|257.3|256.9|258.3|257.8|257.3|256.9|7134
1748005800000|2025-05-23 13:10:00|257.5|257.2|257.2|256.8|257.8|257.5|257.2|256.8|5305
1748006100000|2025-05-23 13:15:00|257.1|256.6|257.3|257|257.3|257.1|256.6|256.3|3524
1748006400000|2025-05-23 13:20:00|257.2|256.9|258.1|257.8|258.3|257.8|257.2|256.9|2378
1748006700000|2025-05-23 13:25:00|258.3|257.9|258.5|258.2|258.5|258.2|258.3|257.8|8846
1748007000000|2025-05-23 13:30:00|259.2|258.3|259.6|259.3|259.6|259.3|258.9|258.3|5827
1748007300000|2025-05-23 13:35:00|259.7|259.4|259.7|259.4|259.7|259.4|259.7|259.3|5408
1748007600000|2025-05-23 13:40:00|259.8|259.5|259.3|259.1|260|259.7|259.3|259.1|3158
1748007900000|2025-05-23 13:45:00|259|258.8|258.5|258.3|259|258.8|258.5|258.3|9565
1748008200000|2025-05-23 13:50:00|258.3|258|259|258.6|259|258.6|258.2|258|10088
1748008500000|2025-05-23 13:55:00|259.2|259|258.8|258.2|259.3|259|258.8|258.2|4758
1748008800000|2025-05-23 14:00:00|259.3|258.3|261.3|261|261.3|261|259.3|258.3|6165
1748009100000|2025-05-23 14:05:00|261.1|260.8|261.5|261.2|261.6|261.3|261.1|260.8|3564
1748009400000|2025-05-23 14:10:00|261.6|261.6|260.8|260.6|262|261.8|260.8|260.6|11693
1748009700000|2025-05-23 14:15:00|260.7|260.3|260.2|259.8|260.7|260.3|260.2|259.7|5327
1748010000000|2025-05-23 14:20:00|260.4|260.2|260.6|260.3|260.6|260.3|260.4|260.1|4046
1748010300000|2025-05-23 14:25:00|260.9|260.7|260.5|260.1|261.1|260.7|260.2|259.8|10132
1748010600000|2025-05-23 14:30:00|260.7|260.2|261.9|261.5|262|261.5|260.7|260.2|8789
1748010900000|2025-05-23 14:35:00|262.2|261.6|261.9|261.7|262.7|262.2|261.9|261.6|12790
1748011200000|2025-05-23 14:40:00|262|261.8|262.5|261.9|262.7|262.2|262|261.7|8156
1748011500000|2025-05-23 14:45:00|262.4|262|262.5|262.3|262.7|262.4|262.4|262|6705
1748011800000|2025-05-23 14:50:00|262.7|262.6|262.8|262.5|263|262.7|262.2|262|15549
1748012100000|2025-05-23 14:55:00|262.7|262.3|262.6|262.3|262.7|262.3|262.6|262.3|10517
1748012400000|2025-05-23 15:00:00|262.7|262.5|262.9|262.7|263|262.8|262.6|262.3|7126
1748012700000|2025-05-23 15:05:00|263.1|263|262.9|262.6|263.6|263.3|262.7|262.3|15853
1748013000000|2025-05-23 15:10:00|262.8|262.5|263.4|263.3|263.4|263.3|262.8|262.5|5229
1748013300000|2025-05-23 15:15:00|263.2|263.2|262.3|262|263.3|263.2|262.3|262|5210
1748013600000|2025-05-23 15:20:00|262.2|261.9|262|261.8|262.2|261.9|261.7|261.5|8643
1748013900000|2025-05-23 15:25:00|262.1|261.9|261.7|261.3|262.1|262|261.7|261.3|38660
1748329200000|2025-05-27 07:00:00|266.3|262.1|267.6|266.6|269|268|266.2|262.1|24919
1748329500000|2025-05-27 07:05:00|267.2|266.7|268.3|267.6|268.8|267.7|266.5|266.1|9154
1748329800000|2025-05-27 07:10:00|268.4|267.7|268.2|267.8|268.8|267.8|268.2|267.7|28461
1748330100000|2025-05-27 07:15:00|268.7|267.9|269.6|268.8|271.5|270.8|268.7|267.9|108887
1748330400000|2025-05-27 07:20:00|269.5|269|268.8|268.2|269.5|269|268.4|267.8|12968
1748330700000|2025-05-27 07:25:00|269.1|268.6|268.9|268.4|269.1|268.7|268.7|268.2|2064
1748331000000|2025-05-27 07:30:00|268.8|268.5|270.3|269.6|271|270.4|268.7|268.3|40880
1748331300000|2025-05-27 07:35:00|270.1|269.5|270.1|269.5|270.9|270.4|269.8|269.4|20520
1748331600000|2025-05-27 07:40:00|270.4|270.1|271.4|271|271.7|271.3|270.3|269.9|32317
1748331900000|2025-05-27 07:45:00|272.2|271.7|271.5|271.2|272.2|271.7|271.1|270.5|8075
1748332200000|2025-05-27 07:50:00|271.4|271.1|271.3|270.7|271.6|271.2|270.9|270.6|22775
1748332500000|2025-05-27 07:55:00|271.2|270.6|271|270.5|271.4|270.9|270.5|269.9|8151
1748332800000|2025-05-27 08:00:00|270.9|270.6|270.4|270|271.5|271.3|270.4|270|45757
1748333100000|2025-05-27 08:05:00|270.1|269.9|270.3|270|270.3|270.1|269.5|268.9|43479
1748333400000|2025-05-27 08:10:00|270.5|270.3|270.4|270.2|270.5|270.3|270.1|269.9|4373
1748333700000|2025-05-27 08:15:00|270.1|269.6|270.8|270.3|271|270.6|270.1|269.6|5213
1748334000000|2025-05-27 08:20:00|270.3|270.1|270.3|270.1|270.3|270.1|270.2|270.1|4498
1748334300000|2025-05-27 08:25:00|270.2|269.6|270.2|269.8|270.2|269.8|270.1|269.6|8503
1748334600000|2025-05-27 08:30:00|270.7|270.3|270.5|269.9|270.7|270.4|270.5|269.9|43192
1748334900000|2025-05-27 08:35:00|270|270|270.1|269.7|270.7|270.5|270|269.7|40049
1748335200000|2025-05-27 08:40:00|270.5|269.8|269.7|269.4|270.5|270.1|269.4|268.9|5014
1748335500000|2025-05-27 08:45:00|270.2|269.8|269.7|269.5|270.5|270.1|269.7|269.4|21198
1748335800000|2025-05-27 08:50:00|270|269.7|270.8|270.6|270.8|270.7|269.8|269.4|76742
1748336100000|2025-05-27 08:55:00|270.9|270.7|272.6|271.8|272.6|271.8|270.9|270.7|7455
1748336400000|2025-05-27 09:00:00|272.8|271.9|272.7|272.4|273.3|272.9|271.8|271.4|21158
1748336700000|2025-05-27 09:05:00|272.6|271.8|272.5|272.1|272.6|272.2|272.4|271.8|8448
1748337000000|2025-05-27 09:10:00|272.1|271.8|271.5|271.1|272.1|271.8|271.5|271.1|3499
1748337300000|2025-05-27 09:15:00|271.4|270.9|271|270.7|271.4|270.9|271|270.7|1368
1748337600000|2025-05-27 09:20:00|270.5|270.1|270.4|270.2|270.7|270.4|270.3|270|2813
1748337900000|2025-05-27 09:25:00|270.6|270.4|270.5|270|270.6|270.5|270.5|270|4585
1748338200000|2025-05-27 09:30:00|270.2|270.1|270.1|269.6|270.4|270.1|270.1|269.6|2260
1748338500000|2025-05-27 09:35:00||269.8||269.8||269.8||269.6|150
1748338800000|2025-05-27 09:40:00|270|269.6|270.4|270.1|270.4|270.1|269.9|269.6|500
1748339100000|2025-05-27 09:45:00|270.3|270|270.3|270.1|270.3|270.1|270.3|270|4256
1748339400000|2025-05-27 09:50:00|270.4|270.3|271|270.7|271.4|271|270.4|270.3|6631
1748339700000|2025-05-27 09:55:00|271.1|270.8|270.5|270.1|271.1|271|270.5|270.1|5884
1748340000000|2025-05-27 10:00:00|270.7|270.3|270.3|269.8|270.7|270.5|270.3|269.7|6189
1748340300000|2025-05-27 10:05:00||269.9||269.9||269.9||269.9|400
1748340600000|2025-05-27 10:10:00|269.9|269.7|269.9|269.6|270.1|269.7|269.9|269.6|3401
1748340900000|2025-05-27 10:15:00|270.3|269.9|270.1|269.7|270.3|269.9|270.1|269.7|1978
1748341200000|2025-05-27 10:20:00|269.6|269.6|269.1|268.5|269.6|269.6|269.1|268.5|4708
1748341500000|2025-05-27 10:25:00|269|268.6|269|268.6|269|268.6|269|268.5|165
1748341800000|2025-05-27 10:30:00|||||||||436
1748342100000|2025-05-27 10:35:00|269.1|268.8|269|268.6|269.1|268.8|269|268.6|363
1748342400000|2025-05-27 10:40:00|268.7|268.3|269.4|269.1|269.4|269.1|268.7|268.3|805
1748342700000|2025-05-27 10:45:00|269.5|269.2|269.5|269.2|269.5|269.2|269.5|269.2|9
1748343000000|2025-05-27 10:50:00|270|269.6|269.9|269.6|270|269.6|269.9|269.6|916
1748343300000|2025-05-27 10:55:00|269.6|269.2|269.6|269.3|269.6|269.3|269.6|269.2|1880
1748343600000|2025-05-27 11:00:00|269.4|269.2|269.2|269|269.4|269.3|269.2|268.9|1325
1748343900000|2025-05-27 11:05:00|269.1|268.9|268.7|268.3|269.2|268.9|268.7|268.3|2570
1748344200000|2025-05-27 11:10:00|||||||||393
1748344500000|2025-05-27 11:15:00|268.6||268.6||268.6||268.6||16
1748344800000|2025-05-27 11:20:00|268.5||268.6||268.6||268.5||701
1748345100000|2025-05-27 11:25:00|||||||||5755
1748345400000|2025-05-27 11:30:00|268.5|267.9|268.4|268|268.5|268|268.2|267.9|978
1748345700000|2025-05-27 11:35:00|268.3||268.4||268.4||268.3||339
1748346000000|2025-05-27 11:40:00|268.3||268.1||268.3||268.1||1031
1748346300000|2025-05-27 11:45:00|268.4|268.2|268.4|268.2|268.4|268.2|268.4|268.2|29
1748346600000|2025-05-27 11:50:00|268.9|268.5|268.4|268|269.1|268.6|268.4|268|1346
1748346900000|2025-05-27 11:55:00|268.3||268.3||268.3||268.3||2224
1748347200000|2025-05-27 12:00:00|268|267.7|267.6|267.2|268|267.7|267.5|267.1|3259
1748347500000|2025-05-27 12:05:00|267.5||267.6||267.6||267.5||4
1748347800000|2025-05-27 12:10:00|267.4|267|266.9|266.6|267.4|267|266.9|266.5|3557
1748348100000|2025-05-27 12:15:00|266.7|266.7|266.7|266.5|266.7|266.7|266.6|266.4|7707
1748348400000|2025-05-27 12:20:00|267|266.7|267.2|266.9|267.3|266.9|267|266.7|1779
1748348700000|2025-05-27 12:25:00|267|266.8|266.4|266.1|267|266.8|266.4|266.1|784
1748349000000|2025-05-27 12:30:00|266.3|266.3|266.9|266.5|267|266.6|266.3|266.3|913
1748349300000|2025-05-27 12:35:00|266.8|266.6|266.8|266.6|266.8|266.6|266.8|266.4|166
1748349600000|2025-05-27 12:40:00|267|266.7|266.7|266.4|267|266.7|266.7|266.4|1712
1748349900000|2025-05-27 12:45:00|266.8|266.7|267|266.7|267|266.7|266.8|266.7|394
1748350200000|2025-05-27 12:50:00|266.9|266.8|267|266.8|267|266.8|266.9|266.8|298
1748350500000|2025-05-27 12:55:00|||||||||44
1748350800000|2025-05-27 13:00:00|267.1|266.9|267.9|267.5|267.9|267.5|267.1|266.9|4048
1748351100000|2025-05-27 13:05:00|||||||||1720
1748351400000|2025-05-27 13:10:00|268|267.6|268|267.8|268|267.8|268|267.6|3438
1748351700000|2025-05-27 13:15:00|267.7|267.5|267.1|266.8|267.7|267.5|267.1|266.7|1444
1748352000000|2025-05-27 13:20:00|267.2|266.9|267.2|266.9|267.2|266.9|267.1|266.9|1202
1748352300000|2025-05-27 13:25:00|267|266.8|267.1|266.8|267.2|267|266.9|266.5|5478
1748352600000|2025-05-27 13:30:00|267.5|266.9|267.2|266.9|267.5|267.3|267.2|266.9|5763
1748352900000|2025-05-27 13:35:00|||||||||3
1748353200000|2025-05-27 13:40:00|267.1|266.4|267|266.6|267.1|266.6|266.1|265.9|6778
1748353500000|2025-05-27 13:45:00|266.8|266.7|266.7|266.4|266.8|266.7|266.6|266.3|1369
1748353800000|2025-05-27 13:50:00|266.3|265.9|266.1|265.9|266.3|266|266.1|265.8|2239
1748354100000|2025-05-27 13:55:00|266|265.2|265.3|264.8|266|265.4|265.3|264.8|3646
1748354400000|2025-05-27 14:00:00|265.2|265.1|265.7|265.4|265.8|265.4|265.2|265.1|3781
1748354700000|2025-05-27 14:05:00|265.8|265.5|265.4|265.3|265.8|265.7|265.4|265.3|8582
1748355000000|2025-05-27 14:10:00|265.5|265.4|264.5|264.3|265.5|265.4|264.4|264.3|9801
1748355300000|2025-05-27 14:15:00|264.4|264.2|264.1|263.9|264.7|264.5|264|263.9|12464
1748355600000|2025-05-27 14:20:00|264.3|264.2|263.7|263.5|264.4|264.2|263.5|263.2|33447
1748355900000|2025-05-27 14:25:00|263.9|263.7|264.3|264.2|264.7|264.5|263.4|263.1|17596
1748356200000|2025-05-27 14:30:00|264.4|264.3|264.7|264.6|265|264.7|264.4|264.1|22388
1748356500000|2025-05-27 14:35:00|264.5|264.5|265.1|264.9|265.1|264.9|264.5|264.1|357096
1748356800000|2025-05-27 14:40:00|265.6|265|265.3|265|265.6|265.3|265.3|265|1718
1748357100000|2025-05-27 14:45:00|265.4|265.2|265.3|264.9|265.4|265.2|264.9|264.6|6249
1748357400000|2025-05-27 14:50:00|265.2|264.7|265.2|265|265.2|265|264.9|264.7|1331
1748357700000|2025-05-27 14:55:00|265.3|264.8|265.3|265.1|265.3|265.1|264.9|264.8|6139
1748358000000|2025-05-27 15:00:00|265.1|264.9|265.3|265.2|265.5|265.3|265.1|264.9|9278
1748358300000|2025-05-27 15:05:00|265.1|265|265.2|265|265.2|265.1|264.8|264.6|10248
1748358600000|2025-05-27 15:10:00|265.3|265.1|264.8|264.6|265.3|265.1|264.8|264.6|6542
1748358900000|2025-05-27 15:15:00|264.7|264.4|264.9|264.8|265|264.9|264.6|264.4|11016
1748359200000|2025-05-27 15:20:00|265|264.7|264.4|264.2|265|264.7|264.3|264.2|7481
1748359500000|2025-05-27 15:25:00|264.1|263.9|265.4|264.8|265.4|265.1|264.1|263.8|21407
1748415600000|2025-05-28 07:00:00|263.5|259.5|262.1|259.7|265.5|263.1|261.8|259.4|18597
1748415900000|2025-05-28 07:05:00|262.5|260.3|263.5|262.6|263.6|262.6|262.2|259.8|17771
1748416200000|2025-05-28 07:10:00|263.6|263.6|265.2|263.9|265.4|264.2|263.6|262.4|40897
1748416500000|2025-05-28 07:15:00|265.1|264|263.8|263.2|265.1|264.3|263.8|263.2|8350
1748416800000|2025-05-28 07:20:00||263.3||263.5||263.5||263.3|1823
1748417100000|2025-05-28 07:25:00|264.2|263.7|264.1|263.5|264.2|263.7|263.8|263.4|6103
1748417400000|2025-05-28 07:30:00|263.4|263.6|265.1|264.7|265.1|264.7|263.4|263.1|4119
1748417700000|2025-05-28 07:35:00|264.9|264.4|265.3|265|265.4|265.3|264.9|264.4|4134
1748418000000|2025-05-28 07:40:00|265.1|264.8|264.7|264.4|265.1|264.8|264.7|264.4|6532
1748418300000|2025-05-28 07:45:00|264.5|263.6|264.1|263.8|264.5|263.8|264|263.6|1052
1748418600000|2025-05-28 07:50:00|263.9|263.4|264.1|263.6|264.1|263.6|263.7|263.4|3540
1748418900000|2025-05-28 07:55:00|264.5|264|265.4|264.9|265.7|265.1|264.5|264|5242
1748419200000|2025-05-28 08:00:00|266|265|264.3|264|266|265.5|264|263.8|7076
1748419500000|2025-05-28 08:05:00|264.5|264.3|264.5|264.3|264.5|264.3|264.5|264.3|873
1748419800000|2025-05-28 08:10:00|264.8|264.6|265.8|265.2|265.9|265.3|264.8|264.6|2515
1748420100000|2025-05-28 08:15:00|265.7|265.1|265.1|264.8|265.7|265.1|265.1|264.8|795
1748420400000|2025-05-28 08:20:00|265|264.7|265.1|264.7|265.1|264.7|265|264.7|172
1748420700000|2025-05-28 08:25:00|265|264.6|264.9|264.6|265|264.7|264.7|264.6|2432
1748421000000|2025-05-28 08:30:00|264.7|264.5|264.2|264|264.7|264.5|264.1|264|2855
1748421300000|2025-05-28 08:35:00|264.1|263.7|264.1|263.9|264.1|263.9|263.9|263.6|2270
1748421600000|2025-05-28 08:40:00|264|263.8|264.1|263.7|264.1|263.9|264|263.7|2424
1748421900000|2025-05-28 08:45:00|264||264.1||264.1||264||106279
1748422200000|2025-05-28 08:50:00|263.7|263.4|262.8|262.5|263.7|263.4|262.7|262.5|3241
1748422500000|2025-05-28 08:55:00||262.6||262.6||262.6||262.5|1015
1748422800000|2025-05-28 09:00:00|262.6|262.4|262.6|262.3|262.8|262.5|262.5|262.3|3740
1748423100000|2025-05-28 09:05:00|262.5||262.5||262.5||262.5||1904
1748423400000|2025-05-28 09:10:00|262.6|262.4|262.9|262.6|262.9|262.6|262.6|262.4|4930
1748423700000|2025-05-28 09:15:00|262.7|262.7|262.6|262.3|262.7|262.7|262.6|262.3|2858
1748424000000|2025-05-28 09:20:00|262.7|262.4|262.4|262.2|262.7|262.5|262.3|262.2|10061
1748424300000|2025-05-28 09:25:00|262.8|262.6|263|262.8|263|262.9|262.8|262.5|3709
1748424600000|2025-05-28 09:30:00|262.9|262.7|262.6|262.4|263|262.7|262.6|262.4|2058
1748424900000|2025-05-28 09:35:00|||||||||6
1748425200000|2025-05-28 09:40:00|||||||||158
1748425500000|2025-05-28 09:45:00|263|262.6|263|262.7|263|262.7|263|262.6|339
1748425800000|2025-05-28 09:50:00|263.1|262.8|263.8|263.6|264|263.6|263.1|262.8|5504
1748426100000|2025-05-28 09:55:00|263.6|263.4|263.3|263.1|263.6|263.4|263.3|263.1|3882
1748426400000|2025-05-28 10:00:00|263.2|263|262.9|262.7|263.2|263|262.9|262.7|2327
1748426700000|2025-05-28 10:05:00|262.8|262.6|262.7|262.5|262.9|262.6|262.7|262.5|2247
1748427000000|2025-05-28 10:10:00|262.6|262.4|262.3|262.2|262.6|262.4|262.3|262.2|1095
1748427300000|2025-05-28 10:15:00|262.1|262.1|261.6|261.3|262.1|262.1|261.6|261.3|9829
1748427600000|2025-05-28 10:20:00|261.9|261.2|261.9|261.5|261.9|261.5|261.9|261.2|1425
1748427900000|2025-05-28 10:25:00|261.8|261.6|261.7|261.4|261.8|261.6|261.7|261.4|1625
1748428200000|2025-05-28 10:30:00|261.8|261.5|261.9|261.7|261.9|261.7|261.7|261.5|10269
1748428500000|2025-05-28 10:35:00|262.2|262|262.2|262|262.2|262|262.2|262|13063
1748428800000|2025-05-28 10:40:00|262.1|261.8|261.7|261.4|262.1|261.8|261.7|261.4|1711
1748429100000|2025-05-28 10:45:00|261.9|261.5|261.7|261.4|261.9|261.6|261.7|261.4|56
1748429400000|2025-05-28 10:50:00||261.6||261.6||261.6||261.6|3665
1748429700000|2025-05-28 10:55:00|261.9|261.8|262.2|261.8|262.2|261.8|261.9|261.8|1352
1748430000000|2025-05-28 11:00:00|262.1|262|262.4|262.2|262.4|262.2|262.1|262|5018
1748430300000|2025-05-28 11:05:00|||||||||184
1748430600000|2025-05-28 11:10:00|262.3|261.9|262.3|261.9|262.4|262|262.3|261.8|351
1748430900000|2025-05-28 11:15:00||261.8||261.9||261.9||261.8|514
1748431200000|2025-05-28 11:20:00|262.4|262.2|262.4|262.3|262.4|262.3|262.4|262.2|12087
1748431500000|2025-05-28 11:25:00|262.1|261.7|262|261.7|262.1|261.8|261.8|261.5|4656
1748431800000|2025-05-28 11:30:00|262.1|261.5|262|261.7|262.1|261.8|262|261.5|1701
1748432100000|2025-05-28 11:35:00|262.1|261.9|261.5|261.3|262.2|261.9|261.3|261.1|37529
1748432400000|2025-05-28 11:40:00|||||||||215
1748432700000|2025-05-28 11:45:00|261.6|261.5|262.6|262.5|262.6|262.5|261.6|261.4|18617
1748433000000|2025-05-28 11:50:00|262.7|262.6|262.7|262.4|262.7|262.6|262.6|262.4|2326
1748433300000|2025-05-28 11:55:00|262.6|262.5|262.4|262.1|262.6|262.5|262.4|262.1|469
1748433600000|2025-05-28 12:00:00|262.6|262.4|263|262.7|263|262.7|262.6|262.4|3569
1748433900000|2025-05-28 12:05:00|262.9|262.6|262.9|262.5|263|262.6|262.7|262.4|1174
1748434200000|2025-05-28 12:10:00||262.6||262.6||262.6||262.5|1826
1748434500000|2025-05-28 12:15:00|262.7|262.5|262.5|262.2|262.8|262.6|262.5|262.2|4036
1748434800000|2025-05-28 12:20:00|262.7|262.3|263|262.8|263|262.9|262.7|262.3|5036
1748435100000|2025-05-28 12:25:00|263.1|263|263.3|263.1|263.3|263.1|263.1|263|1095
1748435400000|2025-05-28 12:30:00|263.2|262.9|263.2|262.7|263.2|262.9|263.1|262.7|261
1748435700000|2025-05-28 12:35:00||262.8||262.9||262.9||262.8|1299
1748436000000|2025-05-28 12:40:00|||||||||1151
1748436300000|2025-05-28 12:45:00|263|262.7|262.7|262.4|263|262.7|262.7|262.4|1013
1748436600000|2025-05-28 12:50:00|262.6|262|261.1|260.6|262.6|262.2|261.1|260.5|3549
1748436900000|2025-05-28 12:55:00|260.8|260.3|260.6|260.1|260.8|260.3|260.5|260|1042
1748437200000|2025-05-28 13:00:00|260.5|260|261|260.9|261|260.9|260.3|260|2601
1748437500000|2025-05-28 13:05:00|260.8|260.8|260.9|260.7|260.9|260.8|260.8|260.5|3186
1748437800000|2025-05-28 13:10:00|261.4|261|261.5|261.3|261.6|261.3|261.4|261|1939
1748438100000|2025-05-28 13:15:00|261.7|261.2|261.5|261.2|261.7|261.5|261.5|261.2|3888
1748438400000|2025-05-28 13:20:00|261.2|261.3|261.2|260.8|261.2|261.3|261|260.8|3143
1748438700000|2025-05-28 13:25:00||260.9||260.9||260.9||260.9|6800
1748439000000|2025-05-28 13:30:00|261.1|260.6|261.1|260.6|261.1|260.6|261.1|260.6|5079
1748439300000|2025-05-28 13:35:00|260.8|260.7|260.5|260|260.8|260.7|260.5|260|3762
1748439600000|2025-05-28 13:40:00|260.3|260.1|260.3|260|260.3|260.1|260.3|259.9|11575
1748439900000|2025-05-28 13:45:00|260.8|260.1|260.7|260.5|260.8|260.6|260.7|260.1|16959
1748440200000|2025-05-28 13:50:00|260.6|260.7|260.9|260.7|260.9|260.7|260.6|260.7|2156
1748440500000|2025-05-28 13:55:00|261|260.8|262|261.8|262|261.8|261|260.8|9184
1748440800000|2025-05-28 14:00:00|261.9|261.5|261.9|261.7|262|261.7|261.3|261.1|15656
1748441100000|2025-05-28 14:05:00|262|261.8|261.7|261.2|262.2|262|261.7|261.2|2958
1748441400000|2025-05-28 14:10:00|261.6|261.3|261.6|261.4|261.8|261.4|261.6|261.3|3796
1748441700000|2025-05-28 14:15:00|261.4|261.2|261.7|261.5|261.7|261.5|261.4|261.2|1042
1748442000000|2025-05-28 14:20:00|261.8|261.6|261.9|261.7|262.1|261.9|261.8|261.6|3226
1748442300000|2025-05-28 14:25:00|262.1|261.9|261.7|261.5|262.2|262|261.6|261.5|8083
1748442600000|2025-05-28 14:30:00||261.4||261.4||261.4||261.3|31
1748442900000|2025-05-28 14:35:00|261.8|261.5|261.4|261.2|261.8|261.5|261.3|261.2|2683
1748443200000|2025-05-28 14:40:00|261.5|261.3|261.1|260.8|261.8|261.5|261.1|260.8|15494
1748443500000|2025-05-28 14:45:00|261.2|261|261.8|261.6|261.8|261.6|261|260.8|2430
1748443800000|2025-05-28 14:50:00|261.7|261.7|261.3|261|262.2|262.1|261.3|261|4065
1748444100000|2025-05-28 14:55:00|261.1|260.8|260.5|260.3|261.1|260.8|260.4|260|1225
1748444400000|2025-05-28 15:00:00|260.6|260.4|260.6|260.1|260.8|260.6|260.5|260.1|10620
1748444700000|2025-05-28 15:05:00|260.5|260.2|261.1|260.9|261.3|261.1|260.5|260.2|6708
1748445000000|2025-05-28 15:10:00|260.9|260.8|260.7|260.5|260.9|260.8|260.4|260|2035
1748445300000|2025-05-28 15:15:00|260.8|260.6|260.7|260.6|260.8|260.7|260.5|260.4|15411
1748445600000|2025-05-28 15:20:00|260.8|260.7|261|260.8|261|260.8|260.8|260.7|7554
1748445900000|2025-05-28 15:25:00|260.9|260.7|260.7|260.5|261|260.8|260.6|260.5|12114
1748502000000|2025-05-29 07:00:00|266.4|262.3|261.6|260.5|266.4|262.3|261|260|4814
1748502300000|2025-05-29 07:05:00|263.8|260.7|264.9|264.3|265.1|264.3|263.8|260.7|1314
1748502600000|2025-05-29 07:10:00|264.8|263.5|263.1|262.5|264.8|263.5|263|262.5|15641
1748502900000|2025-05-29 07:15:00|263.5|263.1|262.4|261.9|263.5|263.1|262.4|261.9|3276
1748503200000|2025-05-29 07:20:00|262.3|262.1|262.9|262.5|263|262.7|262.1|262|6646
1748503500000|2025-05-29 07:25:00|263.1|262.7|264|263.3|264.1|263.3|263.1|262.7|734
1748503800000|2025-05-29 07:30:00|263.8|263.2|263.7|263.2|263.8|263.2|263.6|263.2|16193
1748504100000|2025-05-29 07:35:00|263.9|263.3|263.7|263.5|264.1|263.7|263.7|263.3|7134
1748504400000|2025-05-29 07:40:00|264|263.7|264.2|263.9|264.3|263.9|264|263.7|3877
1748504700000|2025-05-29 07:45:00|264.3|263.8|264.1|263.7|264.3|263.8|263.9|263.6|14601
1748505000000|2025-05-29 07:50:00|264|263.6|263.6|263.3|264|263.6|263.6|263.3|1783
1748505300000|2025-05-29 07:55:00|263.5|263.4|263.6|263.3|263.7|263.5|263.5|263.3|11883
1748505600000|2025-05-29 08:00:00|263.3|263.1|263|262.5|263.3|263.1|263|262.5|1743
1748505900000|2025-05-29 08:05:00|||||||||33
1748506200000|2025-05-29 08:10:00|263.5|263.2|263|262.5|263.5|263.2|263|262.5|7124
1748506500000|2025-05-29 08:15:00|263.2|262.8|263.5|263|263.6|263.3|263.2|262.7|1642
1748506800000|2025-05-29 08:20:00|263.6|263.1|263.6|263.1|263.6|263.1|263.5|263.1|2218
1748507100000|2025-05-29 08:25:00|263.5|263.2|263.4|263.1|263.7|263.5|263.4|263|3761
1748507400000|2025-05-29 08:30:00|263.3|263.2|263.9|263.8|263.9|263.8|263.3|263.1|9451
1748507700000|2025-05-29 08:35:00|264.1|263.9|266.4|265.9|266.4|265.9|264.1|263.7|8988
1748508000000|2025-05-29 08:40:00|266.9|266|267.3|266.6|267.4|266.7|266.9|266|8469
1748508300000|2025-05-29 08:45:00|267.4|266.7|267.4|266.8|267.4|266.8|267.4|266.7|3919
1748508600000|2025-05-29 08:50:00|267.8|267|267.7|267.2|267.9|267.5|267.4|267|6470
1748508900000|2025-05-29 08:55:00|||||||||4026
1748509200000|2025-05-29 09:00:00|268|267.3|268|267.5|268|267.9|268|267.3|6411
1748509500000|2025-05-29 09:05:00|267.9|267.2|266.8|266.4|267.9|267.6|266.8|266.4|2070
1748509800000|2025-05-29 09:10:00|267|266.5|267.1|266.8|267.3|266.9|267|266.5|945
1748510100000|2025-05-29 09:15:00|266.9|266.1|266.6|266.1|266.9|266.1|266.6|266.1|561
1748510400000|2025-05-29 09:20:00|266.4|266.2|267.2|266.9|267.2|266.9|266.4|266.2|10561
1748510700000|2025-05-29 09:25:00|266.9|266.7|266.8|266.3|267.1|266.7|266.8|266.3|5335
1748511000000|2025-05-29 09:30:00|266.9|266.2|266.9|266.4|266.9|266.4|266.9|266.2|1010
1748511300000|2025-05-29 09:35:00|||||||||4154
1748511600000|2025-05-29 09:40:00|266.6|266.1|266.6|266.2|266.6|266.2|266.5|266.1|3049
1748511900000|2025-05-29 09:45:00||266.3||266.2||266.3||266.2|20
1748512200000|2025-05-29 09:50:00|266.5|266.4|266.8|266.5|266.8|266.5|266.5|266.4|1107
1748512500000|2025-05-29 09:55:00|266.7|266.6|266.8|266.6|266.8|266.6|266.7|266.5|884
1748512800000|2025-05-29 10:00:00|266.9|267.2|267.3|267.1|267.4|267.3|266.9|267|5118
1748513100000|2025-05-29 10:05:00|267.2|267|267.4|267.1|267.8|267.6|267.2|267|21589
1748513400000|2025-05-29 10:10:00|267|266.7|267.2|266.8|267.2|266.9|267|266.6|21059
1748513700000|2025-05-29 10:15:00|267.1|266.5|266.9|266.5|267.1|266.6|266.8|266.5|420
1748514000000|2025-05-29 10:20:00|266.6|266.3|266.6|266.3|266.6|266.4|266.6|266.3|5410
1748514300000|2025-05-29 10:25:00|266.8|266.6|267|266.7|267.1|266.9|266.7|266.4|4627
1748514600000|2025-05-29 10:30:00|266.9|266.6|266.3|265.7|267|266.6|266.3|265.7|3543
1748514900000|2025-05-29 10:35:00|266.2|265.8|265.9|265.7|266.3|266|265.9|265.6|4859
1748515200000|2025-05-29 10:40:00|265.8|265.6|265.8|265.4|265.8|265.6|265.8|265.3|3525
1748515500000|2025-05-29 10:45:00|265.7|265.5|265.7|265.4|265.7|265.5|265.7|265.4|418
1748515800000|2025-05-29 10:50:00|265.8|265.5|265.7|265.5|265.8|265.5|265.7|265.5|279
1748516100000|2025-05-29 10:55:00|265.6|265.2|264.5|264.1|265.6|265.2|264.5|264.1|155438
1748516400000|2025-05-29 11:00:00|264.6|264.4|264.5|264.2|264.8|264.4|264.3|264.1|12987
1748516700000|2025-05-29 11:05:00|264.4|264.3|264.7|264.3|264.7|264.3|264.4|264.3|1785
1748517000000|2025-05-29 11:10:00|264.5|264.2|264.7|264.4|264.7|264.4|264.5|264.2|617
1748517300000|2025-05-29 11:15:00|||||||||5
1748517600000|2025-05-29 11:20:00|264.8|264.5|264.7|264.5|264.8|264.5|264.5|264.2|68017
1748517900000|2025-05-29 11:25:00|264.5|264.4|264.5|264.2|264.5|264.4|264.5|264.2|581
1748518200000|2025-05-29 11:30:00|264.7|264.6|264.6|264.2|264.7|264.6|264.6|264.2|1851
1748518500000|2025-05-29 11:35:00|264.7|264.5|264.9|264.7|265|264.9|264.6|264.5|20191
1748518800000|2025-05-29 11:40:00|265|264.8|265.2|265|265.2|265|265|264.8|3753
1748519100000|2025-05-29 11:45:00|265|264.9|264.8|264.6|265.2|264.9|264.8|264.6|2594
1748519400000|2025-05-29 11:50:00|264.7|264.2|264.6|264.1|264.7|264.2|264.6|264.1|2485
1748519700000|2025-05-29 11:55:00|264|263.8|263.5|263.2|264|263.8|263.5|263.2|5714
1748520000000|2025-05-29 12:00:00|264|263.7|263.8|263.6|264|263.7|263.8|263.5|3911
1748520300000|2025-05-29 12:05:00|263.7|263.5|264.3|264.1|264.4|264.1|263.5|263.2|4983
1748520600000|2025-05-29 12:10:00|264.2|264|264|263.9|264.2|264|264|263.9|1675
1748520900000|2025-05-29 12:15:00|264.1|263.8|264|263.8|264.1|263.9|264|263.7|18149
1748521200000|2025-05-29 12:20:00|264.1|263.9|264.5|264.2|264.5|264.4|264|263.8|7610
1748521500000|2025-05-29 12:25:00|264.7|264.6|265|264.8|265|264.8|264.7|264.6|3117
1748521800000|2025-05-29 12:30:00|265.1|264.6|265.1|264.7|265.1|264.7|265.1|264.5|860
1748522100000|2025-05-29 12:35:00|265.2|265|265.6|265.3|266.1|265.7|265.2|265|16548
1748522400000|2025-05-29 12:40:00|265.3|265.2|265|264.7|265.3|265.2|265|264.7|3659
1748522700000|2025-05-29 12:45:00|264.8|264.6|264.5|264.1|264.8|264.6|264.5|264.1|8830
1748523000000|2025-05-29 12:50:00|264.4|264.4|264.6|264.3|264.6|264.4|264.4|264.2|1423
1748523300000|2025-05-29 12:55:00|264.3|264.1|264|263.4|264.3|264.1|264|263.4|1569
1748523600000|2025-05-29 13:00:00|263.4|262.9|263.2|262.6|263.4|262.9|262.6|262.2|14131
1748523900000|2025-05-29 13:05:00|263|262.8|262.4|261.9|264|263.4|262.4|261.8|4620
1748524200000|2025-05-29 13:10:00||262||262||262||262|0
1748524500000|2025-05-29 13:15:00|262.6|262.1|262.8|262.5|263.1|262.9|262.6|262.1|7115
1748524800000|2025-05-29 13:20:00|262.6|262.4|262.5|262.1|263|262.9|262.5|262.1|2853
1748525100000|2025-05-29 13:25:00|262.4|262.2|262.4|262.1|262.5|262.2|262.4|262.1|4764
1748525400000|2025-05-29 13:30:00|262.9|262.2|262.2|261.7|262.9|262.7|262.1|261.7|6764
1748525700000|2025-05-29 13:35:00||261.8||261.7||261.8||261.7|72
1748526000000|2025-05-29 13:40:00|262|261.9|261.7|261.5|262.1|261.9|261.4|261.1|10516
1748526300000|2025-05-29 13:45:00|261.8|261.2|261.6|261.3|261.8|261.3|261.5|261.2|7026
1748526600000|2025-05-29 13:50:00|261.5|261.2|261.6|261.3|261.6|261.4|261.5|261.2|15223
1748526900000|2025-05-29 13:55:00|262.4|261.5|261.3|261.1|262.4|261.8|261.3|261.1|4452
1748527200000|2025-05-29 14:00:00|261.6|261.2|261.8|261.3|262.5|262.1|261.5|261.2|115713
1748527500000|2025-05-29 14:05:00|261.5|261.2|261.1|260.9|261.5|261.2|261.1|260.9|1068
1748527800000|2025-05-29 14:10:00|261|260.7|260.6|260.1|261|260.8|260.6|260.1|8074
1748528100000|2025-05-29 14:15:00|260.7|260.3|260.4|260.1|260.9|260.6|260.2|259.7|4828
1748528400000|2025-05-29 14:20:00|260.6|260.3|259.7|259.4|260.6|260.3|259.6|259.3|82438
1748528700000|2025-05-29 14:25:00|259.8|259.7|259.9|259.5|260.1|260|259.8|259.4|6991
1748529000000|2025-05-29 14:30:00|260.1|259.6|260.1|259.7|260.1|259.8|260.1|259.6|14557
1748529300000|2025-05-29 14:35:00|259.8|259.6|260.3|260.1|260.4|260.3|259.8|259.6|21251
1748529600000|2025-05-29 14:40:00|260.4|260.2|260.7|260.5|260.7|260.5|260.1|260|28957
1748529900000|2025-05-29 14:45:00|261.5|261.1|261.1|260.7|261.5|261.1|261.1|260.7|1333
1748530200000|2025-05-29 14:50:00|261.3|261|261.2|260.6|261.3|261|261.2|260.6|2799
1748530500000|2025-05-29 14:55:00|261.6|261.2|261.6|261.2|261.6|261.2|261.6|261.2|6740
1748530800000|2025-05-29 15:00:00|261.9|261.5|261.9|261.6|262.4|262.1|261.9|261.5|2352
1748531100000|2025-05-29 15:05:00|261.7|261.5|261.5|261.1|261.7|261.5|261.5|261.1|5291
1748531400000|2025-05-29 15:10:00|261.7|261.4|261.7|261.4|261.9|261.6|261.5|261.3|3920
1748531700000|2025-05-29 15:15:00|261.9|261.6|262.5|262.2|262.6|262.4|261.9|261.6|21543
1748532000000|2025-05-29 15:20:00|262.4|262.3|262.6|262.3|262.6|262.3|262.3|262.1|10604
1748532300000|2025-05-29 15:25:00|262.5|262.2|262.6|261.9|262.6|262.4|262.3|261.9|16940
1748588400000|2025-05-30 07:00:00|267.4|261.1|262.3|261.6|267.5|261.7|262.3|261.1|4319
1748588700000|2025-05-30 07:05:00|262.4|261.1|262.3|261.7|262.4|261.7|261.8|261.1|14385
1748589000000|2025-05-30 07:10:00|262.2|261.6|261.7|261.6|262.2|261.7|261.7|261.6|745
1748589300000|2025-05-30 07:15:00|261.8|261.3|261.8|261|261.8|261.3|261.5|260.9|9352
1748589600000|2025-05-30 07:20:00|261.7|261.2|261.5|260.6|262.2|261.2|261.3|260.6|1014
1748589900000|2025-05-30 07:25:00|261.4|260.7|261.5|260.9|261.5|261|261.4|260.7|4463
1748590200000|2025-05-30 07:30:00|261.8|261.1|261.7|261.3|261.8|261.3|261.7|261.1|366
1748590500000|2025-05-30 07:35:00|261.8||261.7||261.8||261.7||2439
1748590800000|2025-05-30 07:40:00|261.8|261.4|262.1|261.8|262.1|261.8|261.2|260.7|2874
1748591100000|2025-05-30 07:45:00|262.5|262.1|262.8|262.6|263|262.7|262.4|262.1|12061
1748591400000|2025-05-30 07:50:00|262.7|262.7|263|262.8|263.2|262.8|262.7|262.6|728
1748591700000|2025-05-30 07:55:00|263.2|262.9|263.2|262.9|263.3|263.1|263.1|262.8|3104
1748592000000|2025-05-30 08:00:00|263.4|263.1|263.4|263|263.5|263.2|263.2|262.8|3311
1748592300000|2025-05-30 08:05:00|263.3|262.2|262.6|262.2|263.4|262.2|262.6|262.2|439
1748592600000|2025-05-30 08:10:00|262.7|262.3|263.1|262.8|263.6|263|262.7|262.3|16395
1748592900000|2025-05-30 08:15:00|262.9|262.6|262.3|262.1|262.9|262.6|262.2|262.1|4859
1748593200000|2025-05-30 08:20:00|261.8|261.6|261.5|261.1|261.8|261.6|261.5|261|4000
1748593500000|2025-05-30 08:25:00|261.1|260.5|260.7|260.2|261.2|261.1|260.7|260.2|1766
1748593800000|2025-05-30 08:30:00|261.2|260.6|260.4|260.1|261.4|261.2|260.4|260.1|19877
1748594100000|2025-05-30 08:35:00|260.1|259.8|260.8|260.5|260.9|260.7|260.1|259.8|3607
1748594400000|2025-05-30 08:40:00|260.6|260.3|260.5|260.1|260.6|260.3|260.5|260|6328
1748594700000|2025-05-30 08:45:00|260.8|260.4|260.6|260.2|260.8|260.5|260.6|260.2|2582
1748595000000|2025-05-30 08:50:00|260.5|260.3|260.3|260|260.5|260.3|260.3|260|1454
1748595300000|2025-05-30 08:55:00|260.4|260.1|260.7|260.5|260.7|260.5|260.4|260.1|4257
1748595600000|2025-05-30 09:00:00|260.9|260.6|261|260.6|261.4|261.2|260.9|260.5|2251
1748595900000|2025-05-30 09:05:00|260.9|260.7|260.6|260.1|260.9|260.7|260.6|260.1|6137
1748596200000|2025-05-30 09:10:00|260.5|260|260.6|260.3|260.6|260.3|260.4|260|9302
1748596500000|2025-05-30 09:15:00|260.4|260.1|260.2|259.9|260.4|260.1|260.2|259.9|1711
1748596800000|2025-05-30 09:20:00|260.4|260.1|259.9|259.6|260.4|260.1|259.8|259.6|3645
1748597100000|2025-05-30 09:25:00|260|259.9|260|259.6|260|259.9|260|259.6|5620
1748597400000|2025-05-30 09:30:00||259.7||259.7||259.7||259.7|265
1748597700000|2025-05-30 09:35:00|259.8|259.6|259.5|259.3|260|259.6|259.5|259.2|7380
1748598000000|2025-05-30 09:40:00|259.6|259.4|259.6|259.2|259.6|259.4|259.5|259.2|5214
1748598300000|2025-05-30 09:45:00|259.5||259.5||259.5||259.5||6041
1748598600000|2025-05-30 09:50:00|259.6|259.3|259.8|259.5|259.8|259.5|259.6|259.3|15871
1748598900000|2025-05-30 09:55:00|259.9|259.6|260|259.8|260|259.8|259.9|259.6|478
1748599200000|2025-05-30 10:00:00|259.8|259.5|261|260.8|261|260.8|259.7|259.5|606641
1748599500000|2025-05-30 10:05:00|260.7|260.4|260.8|260.4|260.8|260.4|260.5|260.4|1053
1748599800000|2025-05-30 10:10:00|260.5|260.5|260.1|259.8|260.5|260.5|260.1|259.8|4900
1748600100000|2025-05-30 10:15:00|259.9|259.6|260.1|259.9|260.1|259.9|259.8|259.6|1719
1748600400000|2025-05-30 10:20:00|260.3|260.1|260.3|260|260.3|260.1|260.2|260|1227
1748600700000|2025-05-30 10:25:00|260.2|260.3|260.4|259.9|261.1|260.7|260.2|259.9|3197
1748601000000|2025-05-30 10:30:00|260.3|260|260|259.6|260.4|260|259.9|259.6|1787
1748601300000|2025-05-30 10:35:00|||||||||3203
1748601600000|2025-05-30 10:40:00|260.4|260|262|261.7|262|261.7|260.2|260|76748
1748601900000|2025-05-30 10:45:00|262.4|261.8|262.5|261.9|262.5|262.3|261.9|261.4|17962
1748602200000|2025-05-30 10:50:00|262.1|262|261.5|261.1|262.5|262|261.4|261|2026
1748602800000|2025-05-30 11:00:00|261.8|261.2|261.7|261.2|261.8|261.4|261.4|261.1|3306
1748603100000|2025-05-30 11:05:00|261.8|261.1|261.5|261|261.8|261.1|261.4|261|2227
1748603400000|2025-05-30 11:10:00|261.4|261.1|261.6|261.3|261.8|261.5|261.4|261.1|1506
1748603700000|2025-05-30 11:15:00|261.8|261.5|261.8|261.5|261.8|261.5|261.8|261.5|1
1748604000000|2025-05-30 11:20:00|262|261.6|261.7|261.1|262.4|262.3|261.7|261.1|3962
1748604300000|2025-05-30 11:25:00|261.8|261.2|261.8|261.6|261.8|261.6|261.8|261.2|344
1748604600000|2025-05-30 11:30:00|261.7|261.5|261.5|261.2|261.7|261.5|261.5|261.1|2991
1748604900000|2025-05-30 11:35:00|261.6|261.1|262|261.7|262.1|262|261.6|261|2873
1748605200000|2025-05-30 11:40:00|||||||||1848
1748605500000|2025-05-30 11:45:00|||||||||46
1748605800000|2025-05-30 11:50:00|261.9||261.9||261.9||261.9||1965
1748606100000|2025-05-30 11:55:00|||||||||333
1748606400000|2025-05-30 12:00:00|262.1|261.8|262.3|262|262.6|262.3|262.1|261.7|4380
1748606700000|2025-05-30 12:05:00|262.2|261.7|261.7|261.3|262.2|261.7|261.4|261|2354
1748607000000|2025-05-30 12:10:00|261.6|261.2|261.5|261.1|261.6|261.2|261.5|261.1|2089
1748607300000|2025-05-30 12:15:00|261.7|261.4|261.7|261.3|261.7|261.4|261.6|261.2|20504
1748607600000|2025-05-30 12:20:00|261.6|261.5|261.1|260.6|261.6|261.5|260.8|260.5|2112
1748607900000|2025-05-30 12:25:00|261.3|260.8|261.3|260.8|261.3|260.8|261.3|260.8|700
1748608200000|2025-05-30 12:30:00|261.9|260.7|262.1|261.8|262.1|261.8|261.9|260.6|1774
1748608500000|2025-05-30 12:35:00|262|261.7|261.8|261.3|262|261.7|261.7|261.3|1213
1748608800000|2025-05-30 12:40:00|262|261.4|261.9|261.6|262|261.6|261.9|261.4|9992
1748609100000|2025-05-30 12:45:00|262|261.9|262|261.7|262.2|261.9|262|261.7|4166
1748609400000|2025-05-30 12:50:00|261.8|261.3|262|261.6|262|261.6|261.7|261.3|4169
1748609700000|2025-05-30 12:55:00|262.1|261.9|262.1|261.9|262.1|261.9|262.1|261.9|1328
1748610000000|2025-05-30 13:00:00|262.2|262|262.4|262.2|263.1|262.7|262|261.9|4918
1748610300000|2025-05-30 13:05:00|262.1|262.1|262.2|261.9|262.2|262.1|262.1|261.9|573
1748610600000|2025-05-30 13:10:00|262.5|262.1|263.2|262.7|263.3|262.8|262.5|262|7710
1748610900000|2025-05-30 13:15:00|263.1|262.8|263.7|263.3|263.8|263.5|263.1|262.7|26299
1748611200000|2025-05-30 13:20:00|263.4|263.2|263.2|263|263.4|263.2|263|262.9|3276
1748611500000|2025-05-30 13:25:00|263.4|263.2|263.7|263.5|263.7|263.5|263.2|262.8|5065
1748611800000|2025-05-30 13:30:00|263.5|263.1|263|262.7|263.5|263.1|262.9|262.6|6397
1748612100000|2025-05-30 13:35:00|263.1|262.8|262.9|262.5|263.2|262.9|262.9|262.5|9582
1748612400000|2025-05-30 13:40:00|262.6|262.3|262.4|262|262.6|262.3|262.4|262|11090
1748612700000|2025-05-30 13:45:00|262.7|262.5|262.3|261.9|262.7|262.5|262.3|261.9|3741
1748613000000|2025-05-30 13:50:00|262.7|262|262.9|262.7|263|262.8|262.7|262|8167
1748613300000|2025-05-30 13:55:00|||||||||7648
1748613600000|2025-05-30 14:00:00|263.2|262.9|263.2|263|263.6|263.1|263.2|262.9|9490
1748613900000|2025-05-30 14:05:00|263.4|263.1|263.2|262.9|263.7|263.4|263.1|262.9|10958
1748614200000|2025-05-30 14:10:00|263.1|262.8|262.8|262.6|263.1|262.8|262.8|262.6|6273
1748614500000|2025-05-30 14:15:00|262.6|262.3|262.6|262.3|262.8|262.6|262.6|262.3|2200
1748614800000|2025-05-30 14:20:00|263.1|262.8|262.6|262.2|263.1|262.8|262.5|262.1|2562
1748615100000|2025-05-30 14:25:00|262.3|262|262.4|262.1|262.5|262.1|262.2|262|8313
1748615400000|2025-05-30 14:30:00|262.2|261.8|262.5|262.1|262.5|262.2|262.2|261.8|1903
1748615700000|2025-05-30 14:35:00|262.2|262|262.5|262.3|262.5|262.3|262.2|262|919
1748616000000|2025-05-30 14:40:00|262.3|262.1|261.4|261.1|262.3|262.1|261.4|261.1|2323
1748616300000|2025-05-30 14:45:00|261.3|261|261.6|261.2|262.1|261.9|261.2|261|6157
1748616600000|2025-05-30 14:50:00|261.5|261.3|261|260.7|261.5|261.3|260.8|260.4|2550
1748616900000|2025-05-30 14:55:00|261.8|261.5|262.6|262.3|262.9|262.6|261.8|261.5|3603
1748617200000|2025-05-30 15:00:00|262.5|262.5|262.8|262.6|262.9|262.7|262.5|262.3|4195
1748617500000|2025-05-30 15:05:00|263|262.8|263.4|263.3|263.4|263.3|263|262.8|4084
1748617800000|2025-05-30 15:10:00|263.5|263.5|263.7|263.6|263.8|263.6|263.5|263.3|14163
1748618100000|2025-05-30 15:15:00|263.6|263.5|263.7|263.5|263.8|263.6|263.4|263.2|10783
1748618400000|2025-05-30 15:20:00|263.6|263.4|265.5|265.3|265.5|265.3|263.3|263.1|32040
1748618700000|2025-05-30 15:25:00|265.6|265.6|265.7|265.1|266.8|266.5|265.5|265.1|53183
1748847600000|2025-06-02 07:00:00|260.5|259|260.5|259.5|264.3|262.5|259.9|259|33596
1748847900000|2025-06-02 07:05:00|259.9|259.3|262.8|262|262.8|262|259.9|259.2|41568
1748848200000|2025-06-02 07:10:00|262.5|261.9|262.8|262.2|262.8|262.3|262.4|261.5|8341
1748848500000|2025-06-02 07:15:00|262.7|262.1|261.8|260.9|262.7|262.1|261.4|260.8|4337
1748848800000|2025-06-02 07:20:00|261.7|260.7|260.8|260.1|261.7|260.9|260.8|260.1|1693
1748849100000|2025-06-02 07:25:00|260.7|259.8|260.2|259.3|260.7|259.8|259.1|258.4|33450
1748849400000|2025-06-02 07:30:00||259.4||259.4||259.5||259.4|3772
1748849700000|2025-06-02 07:35:00|259.9||260||260||259.9||968
1748850000000|2025-06-02 07:40:00|||||||||8934
1748850300000|2025-06-02 07:45:00|259.9|258.9|259.6|258.8|259.9|258.9|259.6|258.8|9187
1748850600000|2025-06-02 07:50:00|259.9|259|259.9|259.2|259.9|259.2|259.9|258.8|18979
1748850900000|2025-06-02 07:55:00|260.2|258.9|260.2|259.6|260.2|259.6|260.2|258.9|5536
1748851200000|2025-06-02 08:00:00|260.4|259.5|260.5|259.7|260.6|260.2|260.4|259.5|6769
1748851500000|2025-06-02 08:05:00|260.7|260|260.6|259.9|260.7|260|260.6|259.8|15102
1748851800000|2025-06-02 08:10:00||259.8||260.2||260.5||259.7|4710
1748852100000|2025-06-02 08:15:00|260.7|260.3|260.3|259.7|262|261|260.3|259.7|6741
1748852400000|2025-06-02 08:20:00|||||||||1627
1748852700000|2025-06-02 08:25:00|260|259.2|260.6|260.1|260.6|260.1|259.9|259.2|22330
1748853000000|2025-06-02 08:30:00|260.9|260.5|261.9|261.1|261.9|261.1|260.9|260.5|5686
1748853300000|2025-06-02 08:35:00|261.3|261.2|260.8|260.4|261.3|261.2|260.8|260.2|5736
1748853600000|2025-06-02 08:40:00|260.7|260.3|260.3|259.7|260.7|260.3|260.3|259.3|1733
1748853900000|2025-06-02 08:45:00|260.2|259.6|260.3|260|260.7|260.4|260.2|259.6|3883
1748854200000|2025-06-02 08:50:00|260.4|260.1|260.6|260.2|260.6|260.4|260.4|260|8832
1748854500000|2025-06-02 08:55:00|260.9|260.3|260.8|260.3|260.9|260.6|260.6|260.3|7456
1748854800000|2025-06-02 09:00:00|260.6|260.1|260.2|259.6|260.7|260.1|260.2|259.6|1280
1748855100000|2025-06-02 09:05:00||259.7||259.7||259.7||259.6|2084
1748855400000|2025-06-02 09:10:00|259.9|259.8|259.6|259|259.9|259.8|259.6|258.6|8195
1748855700000|2025-06-02 09:15:00||259.1||259.2||259.2||259.1|3559
1748856000000|2025-06-02 09:20:00|259.7|259.4|260.4|260|260.4|260|259.7|259.4|2777
1748856300000|2025-06-02 09:25:00|260.2|259.6|259.9|259.3|260.2|259.6|259.9|259.1|5124
1748856600000|2025-06-02 09:30:00|||||||||413
1748856900000|2025-06-02 09:35:00|259.6|258.9|258.5|258.1|259.6|258.9|258.5|258.1|12569
1748857200000|2025-06-02 09:40:00|258.2|257.4|257.6|257.1|258.2|257.5|257.6|257.1|4651
1748857500000|2025-06-02 09:45:00|257.2|257|256.4|256|257.2|257|256.4|255.8|20613
1748857800000|2025-06-02 09:50:00|256.3|256.3|255.8|255.1|256.7|256.3|255.8|255.1|99088
1748858100000|2025-06-02 09:55:00|255.9|255.2|256.8|256|256.9|256.7|255.6|255.1|36381
1748858400000|2025-06-02 10:00:00|256.4|255.3|255.9|255.2|256.4|255.3|255.7|254.9|11028
1748858700000|2025-06-02 10:05:00|255.5|255|254.5|253.9|255.5|255|254.2|253.9|49494
1748859000000|2025-06-02 10:10:00|254.3|253.7|254.2|253.2|254.5|253.8|254.1|253.2|35658
1748859300000|2025-06-02 10:15:00|254|254.2|254.8|253.8|255.4|254.7|254|253.7|21357
1748859600000|2025-06-02 10:20:00|254.6|253.7|254.3|253.4|254.6|253.7|253.6|253.1|22412
1748859900000|2025-06-02 10:25:00|254.1|253.1|254.4|253.6|254.4|253.8|254|253.1|6371
1748860200000|2025-06-02 10:30:00|254.3|253.3|253.9|253.2|254.3|253.8|253.9|253.1|4606
1748860500000|2025-06-02 10:35:00|253.5|253|253.6|253.1|253.6|253.1|253.1|251.9|42660
1748860800000|2025-06-02 10:40:00|253.9|253.4|253.9|253.3|254.2|253.8|253.9|253.1|64389
1748861100000|2025-06-02 10:45:00|253.8|253.4|254.3|253.8|254.7|254.3|253.8|253.4|18671
1748861400000|2025-06-02 10:50:00|253.8|253.3|254.9|254.3|255|254.6|253.5|253.3|27796
1748861700000|2025-06-02 10:55:00|255.2|254.5|256|255.2|256|255.3|255.1|254.3|14363
1748862000000|2025-06-02 11:00:00|255.7|254.9|255.7|255.3|255.9|255.5|255|254.4|64342
1748862300000|2025-06-02 11:05:00|256.1|255.5|256.4|256|256.4|256|256.1|255.3|9599
1748862600000|2025-06-02 11:10:00|257.1|256.3|257.7|257|257.7|257|257.1|256.3|9875
1748862900000|2025-06-02 11:15:00|257.4|256.8|257.3|256.8|257.6|257|257.2|256.7|12943
1748863200000|2025-06-02 11:20:00|257.6|257|257.7|257.1|257.7|257.1|257.6|257|9362
1748863500000|2025-06-02 11:25:00|257.6|257.2|257.6|257|257.6|257.2|257.4|257|6981
1748863800000|2025-06-02 11:30:00|257.1|257.1|256.7|256.1|257.2|257.1|256.4|255.7|9882
1748864100000|2025-06-02 11:35:00|256.4|256|256.4|256.1|256.4|256.1|256.4|256|11515
1748864400000|2025-06-02 11:40:00|256.6|256.4|256.1|255.5|256.7|256.5|256.1|255.5|4190
1748864700000|2025-06-02 11:45:00|256|255.4|255.3|254.8|256|255.4|255.3|254.5|19872
1748865000000|2025-06-02 11:50:00|255|254|255.3|254.8|255.5|255|254.5|253.8|19741
1748865300000|2025-06-02 11:55:00|255.7|255.3|254.9|254.5|255.7|255.3|254.9|254.5|8217
1748865600000|2025-06-02 12:00:00|254.7|254.4|254.3|253.8|254.7|254.4|254.3|253.8|9557
1748865900000|2025-06-02 12:05:00|254|254.2|254.5|253.8|254.7|254.2|254|253.1|22550
1748866200000|2025-06-02 12:10:00|254.7|253.9|254.5|253.7|254.7|254.3|254.5|253.5|42461
1748866500000|2025-06-02 12:15:00|254.4|253.6|254.4|254|254.4|254.2|253.7|252.8|24815
1748866800000|2025-06-02 12:20:00|254.9|254.3|254.2|253.6|254.9|254.3|254.2|253.4|23115
1748867100000|2025-06-02 12:25:00|253.9|254|254.5|254|254.6|254.2|253.9|254|63718
1748867400000|2025-06-02 12:30:00|||||||||38854
1748867700000|2025-06-02 12:35:00|254.4|253.3|254.1|253.7|254.4|253.7|253.9|253.3|7552
1748868000000|2025-06-02 12:40:00|254.2|253.9|254|253.4|254.2|253.9|254|253.3|38240
1748868300000|2025-06-02 12:45:00||253.5||253.5||253.5||253.5|28125
1748868600000|2025-06-02 12:50:00|253.8|253|253.5|253.1|253.8|253.1|253.5|253|5635
1748868900000|2025-06-02 12:55:00|253.6|253.3|253.6|253.3|253.6|253.3|253.6|253.1|36537
1748869200000|2025-06-02 13:00:00|253.8|253.4|254.4|254|254.4|254|253.8|253.4|14915
1748869500000|2025-06-02 13:05:00|254.2|254.1|254.3|254|254.3|254.1|254.2|253.9|5946
1748869800000|2025-06-02 13:10:00|254.2|253.5|254.1|253.9|254.2|253.9|253.9|253.5|53455
1748870100000|2025-06-02 13:15:00|||||||||5378
1748870400000|2025-06-02 13:20:00|254.2|254.5|255|254.5|255|254.5|254|254.5|12958
1748870700000|2025-06-02 13:25:00|254.9|254.6|255.1|254.7|255.1|254.9|254.9|254.6|2287
1748871000000|2025-06-02 13:30:00|255|254.6|255.3|255|255.3|255|254.6|254.1|18812
1748871300000|2025-06-02 13:35:00|255.7|255.3|255.7|255.4|255.7|255.4|255.7|255.3|91472
1748871600000|2025-06-02 13:40:00|255.4|255|255.8|255.4|255.8|255.5|255.4|255|11715
1748871900000|2025-06-02 13:45:00|255.6|255.3|254.6|254|255.6|255.3|254|253.6|19047
1748872200000|2025-06-02 13:50:00|254.5|253.9|254.6|253.8|254.7|254.4|254.5|253.8|28380
1748872500000|2025-06-02 13:55:00|254.7|254|255.3|254.8|255.5|254.8|254.7|254|6561
1748872800000|2025-06-02 14:00:00|254.8|254.2|254.6|254|254.9|254.2|254.5|253.9|8266
1748873100000|2025-06-02 14:05:00|254.5|253.9|253.5|253|254.6|253.9|253.4|253|19190
1748873400000|2025-06-02 14:10:00|253.6|253.1|254.2|253.9|254.2|253.9|253.6|253.1|21529
1748873700000|2025-06-02 14:15:00|254.1|254|253.9|253.3|254.1|254|253.9|253.3|13677
1748874000000|2025-06-02 14:20:00|253.8|253.4|253.9|253.5|254|253.5|253.8|253.3|9187
1748874300000|2025-06-02 14:25:00|254.1|253.7|254.3|253.9|254.4|254.2|254.1|253.7|6443
1748874600000|2025-06-02 14:30:00|254.4|253.7|254.1|253.5|254.4|253.7|254.1|253.5|4063
1748874900000|2025-06-02 14:35:00|254.3|253.6|255.1|254.8|255.2|254.9|254.3|253.6|9606
1748875200000|2025-06-02 14:40:00|255|254.6|254.2|253.9|255|254.6|254.2|253.9|26838
1748875500000|2025-06-02 14:45:00|254.3|254|254.3|253.9|254.3|254|254.2|253.7|11741
1748875800000|2025-06-02 14:50:00|254.2|254|254.4|254|254.4|254|254|253.4|12514
1748876100000|2025-06-02 14:55:00|254.3|254.4|254.4|254.1|254.7|254.4|254.3|254.1|18336
1748876400000|2025-06-02 15:00:00|254.7|254.2|254.6|254.4|254.7|254.6|254.6|254.2|11654
1748876700000|2025-06-02 15:05:00|254.4|254.3|254.2|253.9|254.4|254.3|254|253.8|22642
1748877000000|2025-06-02 15:10:00|254|253.8|254.1|253.7|254.2|254|253.7|253.5|8209
1748877300000|2025-06-02 15:15:00|254.2|253.9|254.1|253.8|254.2|253.9|253.6|253.2|24014
1748877600000|2025-06-02 15:20:00|253.8|253.9|254.5|254.3|254.7|254.3|253.8|253.6|60385
1748877900000|2025-06-02 15:25:00|254.8|254.4|254.9|254.7|254.9|254.7|254.6|254.3|48877
1748934000000|2025-06-03 07:00:00|261.7|254.4|255.1|253.9|261.7|254.5|253.6|251.1|27968
1748934300000|2025-06-03 07:05:00|255|254|254.1|253.8|255|254|254.1|253.8|12022
1748934600000|2025-06-03 07:10:00|254|253.7|252.7|251.9|254|253.7|252.7|251.9|26887
1748934900000|2025-06-03 07:15:00|252.8|252.1|252.1|251.5|252.8|252.2|252.1|251.5|8731
1748935200000|2025-06-03 07:20:00|252|251.2|251.6|251.2|252.1|251.2|251.5|251.2|6992
1748935500000|2025-06-03 07:25:00|251.5|251|250.9|250.3|251.5|251|250.6|250.3|31252
1748935800000|2025-06-03 07:30:00|251.3|250.7|251.4|250.5|251.4|250.7|251.1|250.4|5777
1748936100000|2025-06-03 07:35:00|251.9|250.6|251.9|251.3|251.9|251.3|251.6|250.6|3885
1748936400000|2025-06-03 07:40:00|251.8|251.5|251.6|251.1|252.4|251.8|251.6|250.8|3022
1748936700000|2025-06-03 07:45:00|251.5|251|251.4|251|251.5|251.1|251.2|250.9|6195
1748937000000|2025-06-03 07:50:00|251.2|250.9|250.1|249.7|251.3|250.9|249.7|249.3|24270
1748937300000|2025-06-03 07:55:00|250|249.6|249.3|248.7|250|249.6|249.3|248.7|7426
1748937600000|2025-06-03 08:00:00|249.6|249|249.6|249.3|249.6|249.3|249.6|249|5318
1748937900000|2025-06-03 08:05:00|249.4|249.2|249.4|249.1|249.4|249.2|249|248.6|5818
1748938200000|2025-06-03 08:10:00|249.8|249.3|249.2|248.8|249.8|249.6|248.8|248.4|19301
1748938500000|2025-06-03 08:15:00|249.3|249.1|248.7|248.1|249.6|249.2|248.7|248.1|8605
1748938800000|2025-06-03 08:20:00|248.6|248.2|247.5|246.9|248.9|248.7|247.5|246.9|47890
1748939100000|2025-06-03 08:25:00|247.4|246.8|247.7|247.2|247.7|247.2|246.9|246.6|16163
1748939400000|2025-06-03 08:30:00|247.6|247.6|248.2|247.6|248.6|248.3|247.6|247.6|26716
1748939700000|2025-06-03 08:35:00|248.4|247.7|248|247.6|248.4|248|248|247.6|42465
1748940000000|2025-06-03 08:40:00|247.9|247.5|248|247.5|248|247.6|247.3|246.9|27312
1748940300000|2025-06-03 08:45:00|248.1|247.6|248.6|248.1|248.6|248.2|248.1|247.6|2279
1748940600000|2025-06-03 08:50:00|248.5|248.2|248.7|248.3|248.7|248.3|248.5|248.2|4586
1748940900000|2025-06-03 08:55:00|249.1|248.4|248|247.4|249.1|248.7|248|247.2|11499
1748941200000|2025-06-03 09:00:00|248.4|247.9|248.6|248.3|248.6|248.5|248.2|247.6|14384
1748941500000|2025-06-03 09:05:00|248.8|248.5|248.5|247.9|248.8|248.6|248.5|247.9|5011
1748941800000|2025-06-03 09:10:00||248||248.2||248.2||248|4055
1748942100000|2025-06-03 09:15:00|248.3|248.1|248.3|248.2|248.5|248.2|248.3|248.1|7368
1748942400000|2025-06-03 09:20:00|248.1|247.9|247.2|246.9|248.1|247.9|247.2|246.7|27822
1748942700000|2025-06-03 09:25:00|247.4|247|246.5|246.3|247.4|247.2|246.5|246.3|8407
1748943000000|2025-06-03 09:30:00|246.7|246.2|246.2|245.9|246.7|246.5|246.1|245.7|20630
1748943300000|2025-06-03 09:35:00|246.5|246.2|246.4|246.2|246.6|246.4|246.4|246.1|20770
1748943600000|2025-06-03 09:40:00|246.6|246.4|246.5|246.2|246.8|246.6|246.5|246.1|36313
1748943900000|2025-06-03 09:45:00|246.6|246.4|247|246.6|247.4|246.9|246.6|246.4|13658
1748944200000|2025-06-03 09:50:00|247.4|246.7|247.5|247.2|247.5|247.2|247.4|246.6|5605
1748944500000|2025-06-03 09:55:00|247.7|247.4|247.6|247.3|247.7|247.5|247.5|247.2|12856
1748944800000|2025-06-03 10:00:00|247.3|247.2|247.2|246.9|247.3|247.3|247.2|246.9|12052
1748945100000|2025-06-03 10:05:00|247|246.8|247.2|246.8|247.2|246.9|247|246.7|12417
1748945400000|2025-06-03 10:10:00|247|246.7|246|245.8|247|246.7|246|245.8|11151
1748945700000|2025-06-03 10:15:00|245.9|245.3|245.9|245.6|246.2|246|245.8|245.2|12975
1748946000000|2025-06-03 10:20:00|245.6|245.1|245.5|245.1|245.6|245.3|245.4|244.9|5106
1748946300000|2025-06-03 10:25:00|245.4||245.4||245.4||245.4||8630
1748946600000|2025-06-03 10:30:00|245.5|245.2|245.5|244.9|245.7|245.4|245.5|244.9|19375
1748946900000|2025-06-03 10:35:00|245.4|245.1|245.8|245.4|245.8|245.5|245.4|244.9|21927
1748947200000|2025-06-03 10:40:00|245.7|245.5|246.3|246.1|246.4|246.2|245.7|245.4|21157
1748947500000|2025-06-03 10:45:00|246.8|246.2|247.4|247.1|247.4|247.1|246.8|246.2|5740
1748947800000|2025-06-03 10:50:00|246.9|246.5|246.5|245.9|246.9|246.6|246.2|245.7|25132
1748948100000|2025-06-03 10:55:00|246.6|246|246.7|246.3|247.3|246.9|246.6|246|6180
1748948400000|2025-06-03 11:00:00|246.9|246.2|246.4|246.1|246.9|246.2|246.2|245.8|48421
1748948700000|2025-06-03 11:05:00|246.8|246.5|246.7|246.4|246.9|246.8|246.7|246.4|1920
1748949000000|2025-06-03 11:10:00|245.9|246.3|245.4|245.1|246|246.3|245.2|244.8|19563
1748949300000|2025-06-03 11:15:00|245.7|245.5|245.4|245.1|245.7|245.5|245.4|245.1|3349
1748949600000|2025-06-03 11:20:00|245.1|244.9|245.5|245.3|245.7|245.5|244.8|244.6|11928
1748949900000|2025-06-03 11:25:00|245.3|245|245.3|245|245.3|245|245.3|245|2156
1748950200000|2025-06-03 11:30:00|245.7|245.4|245.3|245.2|245.7|245.4|245.3|245.2|49841
1748950500000|2025-06-03 11:35:00|||||||||2819
1748950800000|2025-06-03 11:40:00|245.1|244.8|245.1|244.8|245.1|244.9|245.1|244.8|4496
1748951100000|2025-06-03 11:45:00|244.8|244.6|245.8|245.5|246|245.8|244.6|244.5|41469
1748951400000|2025-06-03 11:50:00|245.5|245.4|245.7|245.4|245.7|245.5|245.5|245.2|7072
1748951700000|2025-06-03 11:55:00|245.8|245.5|245.8|245.6|245.8|245.6|245.8|245.5|7112
1748952000000|2025-06-03 12:00:00|245.5|245.3|245.3|245|245.5|245.3|245.3|245|9131
1748952300000|2025-06-03 12:05:00|245.2|244.8|244.8|244.5|245.2|244.8|244.8|244.5|4798
1748952600000|2025-06-03 12:10:00|245.5|244.6|245.4|245.3|245.9|245.7|245.4|244.6|9523
1748952900000|2025-06-03 12:15:00|245.6|245.4|245|244.4|245.8|245.5|245|244.4|4497
1748953200000|2025-06-03 12:20:00|244.9|244.8|245.6|245.2|245.7|245.3|244.9|244.6|48702
1748953500000|2025-06-03 12:25:00|245.7|245.4|245.9|245.7|245.9|245.8|245.6|245.4|113691
1748953800000|2025-06-03 12:30:00|246.1|245.8|246.1|245.9|246.1|246|246.1|245.8|15902
1748954100000|2025-06-03 12:35:00|246|245.7|246.1|245.7|246.1|246|246|245.7|8324
1748954400000|2025-06-03 12:40:00|246.3|246|246.2|246|246.3|246|246.2|246|7250
1748954700000|2025-06-03 12:45:00|245.9|245.7|246.1|245.8|246.5|246.3|245.8|245.7|9359
1748955000000|2025-06-03 12:50:00|246|245.5|246|245.6|246|245.6|245.8|245.5|5177
1748955300000|2025-06-03 12:55:00|||||||||1136
1748955600000|2025-06-03 13:00:00|246.2|245.7|246.7|246.5|246.7|246.5|246.2|245.7|22688
1748955900000|2025-06-03 13:05:00|246.8|246.6|247.6|247.2|247.7|247.4|246.8|246.6|4713
1748956200000|2025-06-03 13:10:00|247.5|247|247.3|246.9|247.5|247|247.2|246.9|15948
1748956500000|2025-06-03 13:15:00||247||247.1||247.1||247|2500
1748956800000|2025-06-03 13:20:00|247.2|246.8|247|246.7|247.2|246.9|246.8|246.6|8104
1748957100000|2025-06-03 13:25:00|246.8|246.5|246.1|245.7|246.9|246.7|246.1|245.7|22723
1748957400000|2025-06-03 13:30:00|246|245.8|244.6|244.3|246|245.8|244.5|244.3|28117
1748957700000|2025-06-03 13:35:00|245|244.6|245|244.4|245.2|244.9|244|243.7|48298
1748958000000|2025-06-03 13:40:00|244.9|244.3|244.9|244.7|245|244.8|244.7|244.3|6195
1748958300000|2025-06-03 13:45:00|244.8|244.4|244.4|243.9|244.8|244.5|244.1|243.9|33398
1748958600000|2025-06-03 13:50:00|244.6|244|244.8|244.5|244.9|244.7|244.6|244|21486
1748958900000|2025-06-03 13:55:00|244.9|244.6|244.6|244.3|245.2|245|244.6|244.3|8616
1748959200000|2025-06-03 14:00:00|244.7|244.5|244|243.8|245.2|244.9|244|243.8|37933
1748959500000|2025-06-03 14:05:00|244.1|243.9|243.7|243.5|244.1|243.9|243.6|243.4|17723
1748959800000|2025-06-03 14:10:00|243.8|243.4|242.9|242.7|243.9|243.7|242.7|242.5|62990
1748960100000|2025-06-03 14:15:00|242.7|242.5|243.7|243.5|243.7|243.5|242.7|242.5|16252
1748960400000|2025-06-03 14:20:00|243.6|243.3|243.8|243.6|243.8|243.6|243.5|243.3|33868
1748960700000|2025-06-03 14:25:00|243.6|243.4|243.1|242.9|243.6|243.4|242.6|242.4|36141
1748961000000|2025-06-03 14:30:00|243|242.5|242.7|242.5|243|242.6|242.5|242.3|19788
1748961300000|2025-06-03 14:35:00|242.4|242.6|242.9|242.6|243.3|243.1|242.4|242.2|21571
1748961600000|2025-06-03 14:40:00|242.8|242.3|243|242.8|243.1|242.9|242.5|242.3|24988
1748961900000|2025-06-03 14:45:00|242.8|242.6|243.3|243|243.7|243.5|242.8|242.6|17568
1748962200000|2025-06-03 14:50:00|243.2|243.1|243.4|243.2|243.5|243.3|243.2|243|17224
1748962500000|2025-06-03 14:55:00|244.1|243.7|243.7|243.5|244.1|243.9|243.7|243.5|33364
1748962800000|2025-06-03 15:00:00|243.6|243.3|243.8|243.6|243.8|243.6|243.2|242.9|41060
1748963100000|2025-06-03 15:05:00|244|243.7|243.9|243.6|244.8|244.6|243.6|243.4|31322
1748963400000|2025-06-03 15:10:00|243.8|243.7|245.7|245.5|247|246.6|243.7|243.7|55598
1748963700000|2025-06-03 15:15:00|245.8|245.6|245.9|245.7|246.4|246.2|245.4|245.1|22447
1748964000000|2025-06-03 15:20:00|246.5|246.3|246|245.7|247.5|247.1|245.6|245.5|20307
1748964300000|2025-06-03 15:25:00|245.9|246|246.9|246.6|247.2|246.9|245.6|245.4|66369
1749020400000|2025-06-04 07:00:00|244.9|244|248.7|247.2|248.7|247.2|244.9|244|17963
1749020700000|2025-06-04 07:05:00|248.6|247.3|247.7|247.1|248.6|247.7|247.1|246.5|4228
1749021000000|2025-06-04 07:10:00|247.3|246.9|247|246.5|247.3|246.9|247|246.5|10473
1749021300000|2025-06-04 07:15:00|246.9|246.8|247.8|247.1|248.4|248|246.9|246.5|14346
1749021600000|2025-06-04 07:20:00|247.9|247|246.9|246.2|247.9|247|246.9|246.2|13006
1749021900000|2025-06-04 07:25:00|247.2|246.5|245.3|244.7|247.2|246.5|244.9|244|6342
1749022200000|2025-06-04 07:30:00|244.6|244.1|244.5|244.1|245.7|245|244.5|244.1|3274
1749022500000|2025-06-04 07:35:00|244.3|243.1|244.5|244.2|244.8|244.2|244|243.1|2699
1749022800000|2025-06-04 07:40:00|244.6|244.1|243.8|243.6|244.6|244.1|243.8|243.6|10912
1749023100000|2025-06-04 07:45:00|244.2|243.8|243.8|243.2|244.5|244.1|243.6|243.1|6640
1749023400000|2025-06-04 07:50:00|243.7|243.3|243.8|243.4|244.6|244.3|243.7|243.3|24871
1749023700000|2025-06-04 07:55:00|244|243.6|244.7|244.2|244.7|244.6|244|243.5|13633
1749024000000|2025-06-04 08:00:00|245|244.3|245|244.6|245|244.6|245|244.3|6521
1749024300000|2025-06-04 08:05:00|244.7|244.4|243.7|243.3|244.7|244.4|243.7|243.3|9763
1749024600000|2025-06-04 08:10:00|243.9|243.5|243.4|243|244|243.6|243.4|243|12472
1749024900000|2025-06-04 08:15:00|243.3|243.1|244.7|244.1|244.7|244.1|243.2|243|16035
1749025200000|2025-06-04 08:20:00|244.8|244.2|245.3|244.8|245.4|244.8|244.8|244.2|32969
1749025500000|2025-06-04 08:25:00|245.9|245.5|245|244.6|246.1|245.5|244.9|244.6|2022
1749025800000|2025-06-04 08:30:00|244.6|244.5|244.7|244.3|244.8|244.5|244.3|244|5283
1749026100000|2025-06-04 08:35:00|||||||||2535
1749026400000|2025-06-04 08:40:00|244.6|243.8|244|243.7|244.6|243.9|243.8|243.5|1542
1749026700000|2025-06-04 08:45:00|243.9|243.6|244.5|244.1|244.5|244.1|243.8|243.5|3244
1749027000000|2025-06-04 08:50:00|244.4|244.2|244.5|244.2|244.5|244.2|244.3|244.2|13559
1749027300000|2025-06-04 08:55:00|244.6|244.4|244.3|243.9|244.6|244.5|244.2|243.9|4044
1749027600000|2025-06-04 09:00:00|244.1|244|244.5|244.2|244.5|244.2|244.1|244|43482
1749027900000|2025-06-04 09:05:00|244.8|244.5|244.6|244.3|244.8|244.5|244.6|244.3|6517
1749028200000|2025-06-04 09:10:00|244.9|244.7|244.8|244.5|244.9|244.7|244.8|244.5|4569
1749028500000|2025-06-04 09:15:00|244.6|244.4|244.5|244.2|244.6|244.4|244.5|244.2|2414
1749028800000|2025-06-04 09:20:00|244.4|244.1|244.3|244|244.4|244.1|244.3|244|3137
1749029100000|2025-06-04 09:25:00|244.2|243.9|244.3|244|244.3|244.1|244|243.7|11633
1749029400000|2025-06-04 09:30:00|244.5|244.2|245.3|245|245.3|245|244.5|244.2|20254
1749029700000|2025-06-04 09:35:00|245.2|244.5|244.7|244.3|245.2|244.7|244.7|244.3|3072
1749030000000|2025-06-04 09:40:00|||||||||4211
1749030300000|2025-06-04 09:45:00|244.6|244.2|244.2|243.9|244.6|244.2|244|243.9|3149
1749030600000|2025-06-04 09:50:00|243.9|243.7|244.1|243.7|244.2|243.8|243.9|243.7|19397
1749030900000|2025-06-04 09:55:00|243.9|243.6|243.3|243|244|243.6|243.3|243|13789
1749031200000|2025-06-04 10:00:00|243.4|243.2|242.8|242.6|243.4|243.2|242.6|242.4|9209
1749031500000|2025-06-04 10:05:00|242.9|242.7|242.3|242|243.1|242.9|242.3|242|26202
1749031800000|2025-06-04 10:10:00|242.2|241.7|241.9|241.6|242.6|242.2|241.8|241.6|19479
1749032100000|2025-06-04 10:15:00|241.8|241.5|241.9|241.6|242.1|241.6|241.8|241.3|8029
1749032400000|2025-06-04 10:20:00|||||||||8488
1749032700000|2025-06-04 10:25:00|241.8|241.5|242|241.6|242|241.7|241.5|241.4|22493
1749033000000|2025-06-04 10:30:00|242.1|241.8|240.6|240.3|242.1|241.8|240.6|240.3|61591
1749033300000|2025-06-04 10:35:00|240.9|240.2|240.8|240.7|241.4|241.1|240.8|240.2|10789
1749033600000|2025-06-04 10:40:00|240.9|240.5|241|240.6|241|240.7|240|239.8|8476
1749033900000|2025-06-04 10:45:00|240.9|240.7|241.5|241.4|241.5|241.4|240.9|240.7|155049
1749034200000|2025-06-04 10:50:00|241.4|241.3|241.4|241|242.1|241.6|241.2|241|27190
1749034500000|2025-06-04 10:55:00|241.3||241.3||241.4||241.3||2717
1749034800000|2025-06-04 11:00:00|241.2|241.1|241.4|241.2|241.9|241.6|241.2|241.1|30862
1749035100000|2025-06-04 11:05:00|241.2|241|242.2|241.8|242.6|242.1|241.2|241|27714
1749035400000|2025-06-04 11:10:00|242|241.7|242.2|241.9|242.2|241.9|242|241.7|6041
1749035700000|2025-06-04 11:15:00|242|241.5|241.9|241.5|242|241.5|241.9|241.5|7046
1749036000000|2025-06-04 11:20:00|242.2|241.6|243.4|242.7|243.4|242.7|242.2|241.6|4517
1749036300000|2025-06-04 11:25:00|243.3||243||243.3||243||3070
1749036600000|2025-06-04 11:30:00|243.3|242.9|243.8|243.1|243.8|243.1|243.3|242.9|10954
1749036900000|2025-06-04 11:35:00|244.5|243.2|244.6|244.1|244.6|244.1|244.5|243.2|1760
1749037200000|2025-06-04 11:40:00|244.5|244.2|244.5|244|244.5|244.3|244.4|243.9|3497
1749037500000|2025-06-04 11:45:00|||||||||4948
1749037800000|2025-06-04 11:50:00|244.7|244.1|245.5|244.9|246.4|245.9|244.7|244.1|34806
1749038100000|2025-06-04 11:55:00|245.4|245|245.6|245.1|245.7|245.1|245.4|245|11113
1749038400000|2025-06-04 12:00:00|245|244.8|244.7|244|245|244.8|244.7|244|1656
1749038700000|2025-06-04 12:05:00|244.6|244.1|243.7|243.4|244.6|244.1|243.7|243.4|5513
1749039000000|2025-06-04 12:10:00|243.5|242.9|243.9|243.4|244|243.4|243.2|242.9|1289
1749039300000|2025-06-04 12:15:00|244.4|243.8|244.4|243.8|244.4|243.8|244.4|243.8|3729
1749039600000|2025-06-04 12:20:00|244.3|243.5|244.3|243.8|244.3|243.9|243.9|243.5|2634
1749039900000|2025-06-04 12:25:00|244.2|243.9|244.2|243.9|244.3|243.9|244.2|243.9|2051
1749040200000|2025-06-04 12:30:00|245|244|245|244.5|245|244.5|244.9|244|3046
1749040500000|2025-06-04 12:35:00|244.9|244.6|245.3|245.1|245.3|245.1|244.9|244.6|4674
1749040800000|2025-06-04 12:40:00|245.5|245.2|246.2|245.6|246.3|245.6|245.5|245.2|2803
1749041100000|2025-06-04 12:45:00|246.1|245.2|245.6|245.2|246.1|245.2|245.6|245.2|808
1749041400000|2025-06-04 12:50:00|||||||||1174
1749041700000|2025-06-04 12:55:00|245.7|245.5|245.4|245.1|246.5|246|245.1|244.7|8274
1749042000000|2025-06-04 13:00:00|245.2|245|245.6|245.2|245.6|245.3|245.2|244.9|9361
1749042300000|2025-06-04 13:05:00|246.3|245.3|246.3|245.7|246.3|245.7|246.3|245.3|1417
1749042600000|2025-06-04 13:10:00|246.5|246|246.8|246.2|246.8|246.2|246.5|246|6190
1749042900000|2025-06-04 13:15:00|246.5|246.5|247.5|247.1|247.5|247.1|246.5|246.5|11952
1749043200000|2025-06-04 13:20:00|247.4|247.2|249.3|248.9|249.8|249.4|247.4|247.2|37980
1749043500000|2025-06-04 13:25:00|249.2|248.8|250.3|249.7|250.3|249.8|248.7|248.4|99303
1749043800000|2025-06-04 13:30:00|250.2|249.8|250.1|249.7|250.2|249.9|250|249.7|8694
1749044100000|2025-06-04 13:35:00|250|249.5|249.5|249.1|250|249.6|249.1|248.8|19916
1749044400000|2025-06-04 13:40:00|249.9|249.7|250.6|250|250.6|250|249.8|249.7|18152
1749044700000|2025-06-04 13:45:00|251.2|250.4|251.6|251.2|252|251.4|251.1|250.4|22598
1749045000000|2025-06-04 13:50:00|251.7|251.5|251.2|250.7|252.1|251.9|250.9|250.6|11328
1749045300000|2025-06-04 13:55:00|251|250.5|251|250.6|251.1|250.8|250.8|250.4|35432
1749045600000|2025-06-04 14:00:00|250.6|250.3|251.4|250.8|251.6|251|250.6|250.3|15771
1749045900000|2025-06-04 14:05:00|251.3|250.9|250.3|249.8|251.6|251.3|250|249.7|17195
1749046200000|2025-06-04 14:10:00|249.7|249.9|250.2|249.7|250.3|250|249.6|249|8671
1749046500000|2025-06-04 14:15:00|250.1|249.5|249.5|248.9|250.1|249.5|249|248.7|8006
1749046800000|2025-06-04 14:20:00|249.4|249|250.2|249.7|250.6|250|249.2|249|6664
1749047100000|2025-06-04 14:25:00|250.7|250.3|251|250.4|251.2|250.6|250.4|249.9|4334
1749047400000|2025-06-04 14:30:00|250.9|250.3|251.1|250.8|251.4|251.1|250.8|250.3|12155
1749047700000|2025-06-04 14:35:00|251.4|250.9|251.2|250.7|251.4|251.1|251.1|250.7|3434
1749048000000|2025-06-04 14:40:00|251.1|250.9|250.7|250.4|251.1|250.9|250.7|250.4|46568
1749048300000|2025-06-04 14:45:00|250.8|250.6|250.8|250.5|250.8|250.7|250.8|250.5|5974
1749048600000|2025-06-04 14:50:00|250.7|250.4|250.5|250.4|250.7|250.4|250.5|250.4|460
1749048900000|2025-06-04 14:55:00|250.2|249.9|250.1|249.9|250.3|249.9|250.1|249.7|3191
1749049200000|2025-06-04 15:00:00|250.2|250.1|250.4|250.2|250.5|250.3|250.2|250.1|9989
1749049500000|2025-06-04 15:05:00|250.3|250.1|250.3|250|250.3|250.1|250.2|250|1288
1749049800000|2025-06-04 15:10:00|250.3|249.9|249.6|249|250.6|250.4|249.6|248.9|3571
1749050100000|2025-06-04 15:15:00|249.7|249.1|250.1|249.8|250.5|250.2|249.5|249|372
1749050400000|2025-06-04 15:20:00|250.2|249.9|250|249.7|250.2|249.9|249.6|249.4|1527
1749050700000|2025-06-04 15:25:00|250.1|249.8|250.4|249.8|250.7|250.2|249.8|249.4|3665
1749106800000|2025-06-05 07:00:00|255.5|250.2|249.1|248|255.5|250.5|248.5|246.7|18358
1749107100000|2025-06-05 07:05:00||248.1||248.1||248.1||248.1|155
1749107400000|2025-06-05 07:10:00|249|248.3|249|248.5|249|248.5|249|248.3|0
1749107700000|2025-06-05 07:15:00|250.7|249.2|251.3|249.6|251.3|249.7|250.7|249.2|2888
1749108000000|2025-06-05 07:20:00|251.2|249.2|250.3|249|251.2|249.2|250.2|249|4602
1749108300000|2025-06-05 07:25:00|250.2|249.1|250.2|249.1|250.2|249.1|250.2|249|1
1749108600000|2025-06-05 07:30:00|250.1|249.2|250.2|249.2|250.2|249.4|250.1|249|1726
1749108900000|2025-06-05 07:35:00|250.1|249.1|249.8|249.2|250.2|249.2|249.7|249.1|91596
1749109200000|2025-06-05 07:40:00|250.2|249.7|250.7|250|252.1|251.2|250.2|249.7|11281
1749109500000|2025-06-05 07:45:00|250.6|249.9|250.4|249.6|250.6|249.9|250.2|249.6|22413
1749109800000|2025-06-05 07:50:00|250|249.9|250.5|249.9|250.5|249.9|250|249.9|4493
1749110100000|2025-06-05 07:55:00|250.2|249.5|250|249.4|250.2|249.5|250|249.3|327
1749110400000|2025-06-05 08:00:00||249.6||249.6||249.6||249.6|1012
1749110700000|2025-06-05 08:05:00|250.1|250|250.1|249.8|250.1|250|250|249.8|4649
1749111000000|2025-06-05 08:10:00|250|249.7|249.7|249.4|250.1|249.7|249.7|249.4|2162
1749111300000|2025-06-05 08:15:00|249.4|249.1|251|250.6|251|250.6|249.1|248.9|67174
1749111600000|2025-06-05 08:20:00|251.5|251|250.8|250.2|251.5|251|250.8|250|2965
1749111900000|2025-06-05 08:25:00|251|250.6|251.1|250.8|251.1|250.8|251|250.6|4696
1749112200000|2025-06-05 08:30:00|251.2|251|251.2|250.8|251.2|251|251.1|250.7|1969
1749112500000|2025-06-05 08:35:00|251|250.6|250.5|250|251|250.6|250.5|250|3664
1749113100000|2025-06-05 08:45:00|250.4||250.4||250.4||250.4||3079
1749113400000|2025-06-05 08:50:00|250.3|250.1|250.5|249.7|250.5|250.4|250.3|249.7|1685
1749113700000|2025-06-05 08:55:00||249.8||249.9||249.9||249.8|200
1749114000000|2025-06-05 09:00:00|250.4||250.4||250.4||250.4||3000
1749114300000|2025-06-05 09:05:00|||||||||41
1749114600000|2025-06-05 09:10:00|250.3|250|250.3|250.1|250.3|250.1|250.2|249.7|7849
1749114900000|2025-06-05 09:15:00|250.5|250.2|250.4|250.1|250.5|250.2|250.3|250.1|3513
1749115200000|2025-06-05 09:20:00|250.2|250|250.1|249.9|250.3|250|250|249.8|3266
1749115500000|2025-06-05 09:25:00|250|249.5|249.8|249.6|250.1|249.6|249.6|249.5|1125
1749115800000|2025-06-05 09:30:00|249.9|249.7|249.9|249.7|249.9|249.7|249.8|249.7|2245
1749116100000|2025-06-05 09:35:00|249.8|249.5|249.8|249.5|249.8|249.5|249.8|249.5|25
1749116400000|2025-06-05 09:40:00|||||||||574
1749116700000|2025-06-05 09:45:00|||||||||5236
1749117000000|2025-06-05 09:50:00|250|249.6|250|249.7|250|249.7|250|249.6|8638
1749117300000|2025-06-05 09:55:00|250.1|249.8|250.7|250.2|250.7|250.3|250.1|249.8|3255
1749117600000|2025-06-05 10:00:00||250.3||250.3||250.3||250.3|1947
1749117900000|2025-06-05 10:05:00|250.4|250.2|250|249.5|250.4|250.2|250|249.5|6766
1749118200000|2025-06-05 10:10:00|||||||||97
1749118500000|2025-06-05 10:15:00||249.6||249.6||249.6||249.6|7453
1749118800000|2025-06-05 10:20:00|250.1|249.8|251|250.7|251|250.7|250|249.6|15924
1749119100000|2025-06-05 10:25:00|251.4|250.8|251.4|251.1|251.4|251.1|251.4|250.8|1370
1749119400000|2025-06-05 10:30:00|251.9|251.4|253.1|252.8|253.1|252.8|251.9|251.4|14089
1749119700000|2025-06-05 10:35:00|253.7|253|254.4|253.9|254.6|254|253.7|253|9683
1749120000000|2025-06-05 10:40:00|254.5|253.5|253.6|253.4|254.6|253.5|253.5|253.2|8334
1749120300000|2025-06-05 10:45:00||253.5||253.4||253.5||253.4|6112
1749120600000|2025-06-05 10:50:00|253.5|253.2|253.5|253.2|253.5|253.2|253.5|253.2|1834
1749120900000|2025-06-05 10:55:00|253.4|253.1|253.3|252.9|253.4|253.1|253.3|252.9|3954
1749121200000|2025-06-05 11:00:00|253.5|253.2|253.5|253|253.6|253.4|253.4|253|32189
1749121500000|2025-06-05 11:05:00|253.4|253.1|253.1|252.7|253.6|253.1|253|252.6|4079
1749121800000|2025-06-05 11:10:00|252.9|252.6|252.9|252.4|253.1|252.6|252.9|252.4|4322
1749122100000|2025-06-05 11:15:00|252.6|252.2|252.6|252.3|252.6|252.3|252.4|252|6435
1749122400000|2025-06-05 11:20:00||252.4||252.4||252.4||252.4|906
1749122700000|2025-06-05 11:25:00|||||||||400
1749123000000|2025-06-05 11:30:00|252.5|252.3|252.8|252.5|252.9|252.7|252.5|252.3|9513
1749123300000|2025-06-05 11:35:00|252.7||252.6||252.7||252.6||0
1749123600000|2025-06-05 11:40:00|252.4|252.1|252.4|252.1|252.5|252.1|252.4|252.1|3414
1749123900000|2025-06-05 11:45:00|||||||||379
1749124200000|2025-06-05 11:50:00|252.5|252.3|252.2|252|252.5|252.4|252.2|252|5756
1749124500000|2025-06-05 11:55:00|252.1|251.5|252.1|251.5|252.1|251.5|252.1|251.5|2598
1749124800000|2025-06-05 12:00:00|||||||||281
1749125100000|2025-06-05 12:05:00|252|251.7|251.9|251.8|252|251.8|251.7|251.7|2758
1749125400000|2025-06-05 12:10:00|252|251.9|252.2|251.9|252.2|251.9|252|251.9|513
1749125700000|2025-06-05 12:15:00|252.3|252|252.5|252.1|252.5|252.1|252.3|251.9|1799
1749126000000|2025-06-05 12:20:00|252.3|251.9|252.3|251.9|252.3|251.9|252.3|251.9|491
1749126300000|2025-06-05 12:25:00|252.1|251.6|252.1|251.6|252.1|251.6|252.1|251.6|1607
1749126600000|2025-06-05 12:30:00|252.3|251.7|252.4|251.8|252.5|252.1|252.2|251.7|13704
1749126900000|2025-06-05 12:35:00|252.5|251.6|252|251.6|252.5|251.6|252|251.6|13123
1749127200000|2025-06-05 12:40:00|251.5|251.3|251.5|251|251.5|251.3|251.5|251|3862
1749127500000|2025-06-05 12:45:00|251.4|251.3|252.2|251.9|252.2|251.9|251.3|251.3|15034
1749127800000|2025-06-05 12:50:00|252.1|251.7|252.2|251.7|252.3|251.9|252.1|251.7|2551
1749128100000|2025-06-05 12:55:00|252|251.5|251.8|251.1|252.2|251.5|251.8|251.1|4063
1749128400000|2025-06-05 13:00:00|251.5|251|251.2|250.7|251.5|251|251.2|250.7|2179
1749128700000|2025-06-05 13:05:00|251.1|250.1|250.8|250.1|251.1|250.1|250.8|250.1|830
1749129000000|2025-06-05 13:10:00|250.7|250.5|250.3|250|250.7|250.5|250.3|250|2002
1749129300000|2025-06-05 13:15:00|250.2|250.1|250.4|250|250.5|250.3|250.2|250|4915
1749129600000|2025-06-05 13:20:00|250.2|249.9|249.6|249.2|250.2|249.9|249.1|249|12864
1749129900000|2025-06-05 13:25:00|250|249.6|250.2|250|250.2|250|250|249.6|2018
1749130200000|2025-06-05 13:30:00|250.1|249.9|250.4|250|250.4|250.1|250.1|249.9|5291
1749130500000|2025-06-05 13:35:00|250.6|250.2|250.8|250.2|250.8|250.5|250.6|250.2|4737
1749130800000|2025-06-05 13:40:00|250.4|250|250.4|250|250.4|250|250.4|250|3586
1749131100000|2025-06-05 13:45:00|250.2|249.9|250.5|250.3|250.6|250.4|250.2|249.9|6500
1749131400000|2025-06-05 13:50:00|250.4|250.1|249.9|249.7|250.4|250.1|249.9|249.7|1105
1749131700000|2025-06-05 13:55:00|250.1|249.8|250.5|250.1|250.5|250.1|249.9|249.7|4177
1749132000000|2025-06-05 14:00:00|250.7|250.4|251|250.7|251|250.7|250.7|250.4|3121
1749132300000|2025-06-05 14:05:00|251.2|250.8|251.6|251|251.6|251|251|250.7|5374
1749132600000|2025-06-05 14:10:00|251.4|251.1|251.4|251|251.4|251.1|251.4|251|4002
1749132900000|2025-06-05 14:15:00|251.5|251.2|251.4|251|251.5|251.3|251.3|251|1138
1749133200000|2025-06-05 14:20:00|||||||||1003
1749133500000|2025-06-05 14:25:00|251.2|250.9|252.4|252|252.9|252.3|251.2|250.9|3397
1749133800000|2025-06-05 14:30:00|252.5|252.1|253.8|253.6|253.8|253.6|252.4|252.1|3799
1749134100000|2025-06-05 14:35:00|253.4|253|253.7|253.2|253.8|253.3|253.4|253|4627
1749134400000|2025-06-05 14:40:00|253.5|253|253.5|253|253.5|253|253.5|253|2004
1749134700000|2025-06-05 14:45:00|253.9|253.6|253.9|253.3|254.9|254.4|253.7|253.2|36649
1749135000000|2025-06-05 14:50:00|253.4|253.4|253.4|252.9|253.5|253.4|253.4|252.9|1224
1749135300000|2025-06-05 14:55:00|253.6|253.3|253.8|253.4|253.9|253.6|253.6|253.3|5166
1749135600000|2025-06-05 15:00:00|253.7|253.3|254|253.7|254|253.7|253.6|253.3|3541
1749135900000|2025-06-05 15:05:00|253.9|253.6|253.3|253|253.9|253.6|253|252.8|9127
1749136200000|2025-06-05 15:10:00|253.2|252.9|252.8|252.5|253.4|253|252.8|252.5|4788
1749136500000|2025-06-05 15:15:00|252.5|252.3|252.6|252.3|252.8|252.6|252.5|252.2|12872
1749136800000|2025-06-05 15:20:00|252.4|252.2|252.6|252.3|252.6|252.4|252.4|252.2|6488
1749137100000|2025-06-05 15:25:00|252.5|252.4|253.1|252.9|253.1|252.9|252.5|252.4|14084
1749193200000|2025-06-06 07:00:00|252.9|247.8|253.8|252.8|255.4|252.8|252.9|247.8|4620
1749193500000|2025-06-06 07:05:00|253|252.9|252.9|252.6|253|252.9|252.6|252.3|2658
1749193800000|2025-06-06 07:10:00|253|252.7|252.8|252.4|253|252.7|252.7|252.4|551
1749194100000|2025-06-06 07:15:00|252.9|252.5|252.9|252.4|252.9|252.5|252.9|252.4|1355
1749194400000|2025-06-06 07:20:00|252.8|252.5|253.9|253.4|253.9|253.4|252.8|252.5|2484
1749194700000|2025-06-06 07:25:00|253.7|253.1|254|253.7|254.6|254|253.7|253|5236
1749195000000|2025-06-06 07:30:00|253.6|253.2|254|253.5|254|253.7|253.6|253.2|4203
1749195300000|2025-06-06 07:35:00|254.1|253.6|254.7|254.4|254.7|254.4|254.1|253.5|4479
1749195600000|2025-06-06 07:40:00|254.8|254.3|253.8|253.4|254.8|254.3|253.8|253.4|1914
1749195900000|2025-06-06 07:45:00||253.5||253.4||253.6||253.4|743
1749196200000|2025-06-06 07:50:00|253.9|253.5|254.3|253.8|254.3|254|253.9|253.5|6667
1749196500000|2025-06-06 07:55:00|254.4|254|254|253.5|254.4|254|254|253.5|3289
1749196800000|2025-06-06 08:00:00|253.9|253.4|253.9|253.4|254|253.6|253.9|253.4|2733
1749197100000|2025-06-06 08:05:00|253.8|253.5|253.8|253.5|253.9|253.6|253.8|253.5|1069
1749197400000|2025-06-06 08:10:00|||||||||193
1749197700000|2025-06-06 08:15:00|253.7|253.4|253.8|253.6|253.8|253.6|253.7|253.4|1181
1749198000000|2025-06-06 08:20:00|253.6|253.4|254.3|254.1|254.3|254.2|253.5|253.3|6570
1749198300000|2025-06-06 08:25:00|254.6|254.2|254.6|254.3|254.6|254.3|254.6|254.2|3083
1749198600000|2025-06-06 08:30:00|254.4|254.1|254.4|254.1|254.4|254.1|254.4|254.1|5837
1749198900000|2025-06-06 08:35:00|||||||||393
1749199200000|2025-06-06 08:40:00|254.5|254.3|254.6|254.3|254.9|254.5|254.4|254.3|5017
1749199500000|2025-06-06 08:45:00|254.5|253.7|254.1|253.7|254.5|253.7|254.1|253.6|192
1749199800000|2025-06-06 08:50:00|254.5|253.9|254.5|254.3|254.5|254.3|254.5|253.9|2697
1749200100000|2025-06-06 08:55:00|254.6|254.4|255.8|255.4|255.8|255.4|254.6|254.4|2170
1749200400000|2025-06-06 09:00:00|255.9|255.6|255.9|255.5|256|255.7|255.8|255.4|2837
1749200700000|2025-06-06 09:05:00|255.6|255.3|255.9|255.4|255.9|255.4|255.6|255.3|2332
1749201000000|2025-06-06 09:10:00|255.8|255.3|255.2|255|255.8|255.3|255.2|254.6|4141
1749201300000|2025-06-06 09:15:00|255.1|254.5|255|254.5|255.1|254.5|255|254.5|2493
1749201600000|2025-06-06 09:20:00|||||||||2607
1749201900000|2025-06-06 09:25:00|||||||||4097
1749202200000|2025-06-06 09:30:00|254.9|254.6|254.9|254.6|254.9|254.6|254.9|254.6|1394
1749202500000|2025-06-06 09:35:00|255|254.7|255|254.6|255|254.7|255|254.6|1073
1749202800000|2025-06-06 09:40:00|255.1|254.9|254.6|254.4|255.1|254.9|254.4|254.3|6039
1749203100000|2025-06-06 09:45:00|254.7|254.5|254.7|254.3|254.7|254.5|254.7|254.3|1200
1749203400000|2025-06-06 09:50:00|254.6||254.7||254.7||254.6||1198
1749203700000|2025-06-06 09:55:00|254.9|254.4|254.5|254.3|254.9|254.6|254.3|254.1|1660
1749204000000|2025-06-06 10:00:00|254.4|254.1|254.4|254.1|254.4|254.1|254.4|254.1|1029
1749204300000|2025-06-06 10:05:00|||||||||549
1749204600000|2025-06-06 10:10:00|254.7|254.2|254.5|254.2|255.2|254.8|254.5|254.1|5372
1749204900000|2025-06-06 10:15:00|||||||||276
1749205200000|2025-06-06 10:20:00|254.6|254.4|254.6|254.4|254.6|254.4|254.6|254.4|1039
1749205500000|2025-06-06 10:25:00|254.8|254.5|254.7|254.4|254.8|254.5|254.7|254.4|2271
1749205800000|2025-06-06 10:30:00|254.8||254.8||254.8||254.8||0
1749206400000|2025-06-06 10:40:00||254.5||254.5||254.5||254.5|1391
1749206700000|2025-06-06 10:45:00||254.4||254.4||254.4||254.4|0
1749207000000|2025-06-06 10:50:00|||||||||942
1749207600000|2025-06-06 11:00:00|254.4|254.2|254.4|254.2|254.4|254.2|254.4|254.2|763
1749207900000|2025-06-06 11:05:00|254.6|254.5|254.7|254.5|254.7|254.6|254.6|254.5|1599
1749208200000|2025-06-06 11:10:00|254.5|254.2|254.5|254.2|254.5|254.2|254.4|254.2|2185
1749208800000|2025-06-06 11:20:00|||||||||430
1749209100000|2025-06-06 11:25:00|254.4|254.3|254.5|254.3|254.5|254.3|254.3|254.3|2724
1749209400000|2025-06-06 11:30:00||254.2||254.2||254.3||254.2|208
1749209700000|2025-06-06 11:35:00|254.3|254.1|254.1|253.7|254.3|254.1|254.1|253.7|10194
1749210000000|2025-06-06 11:40:00|253.8|253.5|253.6|253.2|253.9|253.7|253.6|253.1|2934
1749210300000|2025-06-06 11:45:00|253.5|253.3|253.6|253.2|253.6|253.3|253.5|253.2|1365
1749210600000|2025-06-06 11:50:00|253.4||253.4||253.4||253.4||1807
1749210900000|2025-06-06 11:55:00|253.5|253.3|253.4|253|253.5|253.3|253.3|253|2377
1749211200000|2025-06-06 12:00:00|253.7|253.5|253.9|253.6|253.9|253.6|253.7|253.4|1928
1749211800000|2025-06-06 12:10:00|253.8||253.9||253.9||253.8||118
1749212100000|2025-06-06 12:15:00|||||||||5
1749212400000|2025-06-06 12:20:00|253.7|253.5|253.3|253|253.7|253.5|253.3|253|1515
1749212700000|2025-06-06 12:25:00|253.4|253.1|253.6|253|253.6|253.2|253.4|253|2297
1749213000000|2025-06-06 12:30:00|253.8|253.3|255.2|254.8|255.2|254.9|253.8|253.3|7912
1749213300000|2025-06-06 12:35:00|254.8|254.5|254.9|254.5|255.3|255|254.8|254.5|3973
1749213600000|2025-06-06 12:40:00|254.3|254|254.8|254.4|254.8|254.5|254.3|254|2040
1749213900000|2025-06-06 12:45:00|254.6|254.3|254.2|253.8|254.6|254.3|254.2|253.8|2830
1749214200000|2025-06-06 12:50:00|254.1|254|254.1|254|254.1|254|254.1|254|586
1749214500000|2025-06-06 12:55:00|254|253.8|253.7|253.4|254|253.8|253.7|253.4|1845
1749214800000|2025-06-06 13:00:00|253.4|253.1|253.8|253.5|253.8|253.6|253.4|253.1|114
1749215100000|2025-06-06 13:05:00|253.9|253.7|253.9|253.7|253.9|253.7|253.9|253.7|543
1749215400000|2025-06-06 13:10:00|||||||||400
1749215700000|2025-06-06 13:15:00|253.8||253.8||253.8||253.8||215
1749216000000|2025-06-06 13:20:00|253.9|253.6|254|253.6|254|253.7|253.9|253.6|2989
1749216300000|2025-06-06 13:25:00|253.9|253.1|253.5|253.2|253.9|253.2|253.5|253.1|912
1749216600000|2025-06-06 13:30:00|253.6|253.4|252.9|252.4|253.7|253.5|252.8|252.3|6884
1749216900000|2025-06-06 13:35:00|252.8|252.5|252.2|251.8|252.8|252.5|252.1|251.8|3003
1749217200000|2025-06-06 13:40:00|252.3|252|252.3|251.9|252.4|252.1|252.3|251.9|1423
1749217500000|2025-06-06 13:45:00|252.4|252|252.5|252.2|252.6|252.4|252.4|251.9|5795
1749217800000|2025-06-06 13:50:00|252.9|252.7|252.8|252.4|252.9|252.7|252.7|252.4|2069
1749218100000|2025-06-06 13:55:00|252.7|253.6|254.1|253.8|254.6|254.3|252.7|253.5|4173
1749218400000|2025-06-06 14:00:00|254.4|254|254.3|253.9|254.4|254.1|253.9|253.7|724
1749218700000|2025-06-06 14:05:00|254.9|254|255|254.5|255|254.8|254.8|253.9|1822
1749219000000|2025-06-06 14:10:00|254.9|254.2|255.3|255|255.3|255|254.5|254.2|3682
1749219300000|2025-06-06 14:15:00|255.4|254.9|256.3|256|256.3|256|255.1|254.8|32587
1749219600000|2025-06-06 14:20:00|256.6|256.1|256.9|256.5|256.9|256.5|256.4|256|14627
1749219900000|2025-06-06 14:25:00|256.8|256.3|257.1|256.8|257.1|256.8|256.6|256.2|5927
1749220200000|2025-06-06 14:30:00|256.9|256.6|256.5|256.2|257|256.7|256.5|256.2|26912
1749220500000|2025-06-06 14:35:00|256.4|256|256.2|256|256.5|256.4|256.1|256|8416
1749220800000|2025-06-06 14:40:00|256.1|255.9|255.8|255.6|256.2|255.9|255.8|255.6|7533
1749221100000|2025-06-06 14:45:00|255.9|255.4|255.8|255.5|255.9|255.7|255.8|255.4|4460
1749221400000|2025-06-06 14:50:00|255.7|255.1|255.6|255.3|255.8|255.4|255.5|255.1|3023
1749221700000|2025-06-06 14:55:00|255.8|255.4|255.4|255.1|255.8|255.7|255.4|255.1|7549
1749222000000|2025-06-06 15:00:00|255.6|255.3|255.5|255.3|255.7|255.5|255.5|255.3|2244
1749222300000|2025-06-06 15:05:00|255.4|255.1|255.8|255.6|255.8|255.6|255.4|255.1|5526
1749222600000|2025-06-06 15:10:00|255.7|255.5|256.1|255.8|256.3|256.1|255.7|255.5|11293
1749222900000|2025-06-06 15:15:00|256|255.7|255.6|255.4|256|255.8|255.5|255.4|29216
1749223200000|2025-06-06 15:20:00|255.5|255.3|255.5|255.3|255.6|255.3|255.2|255|3855
1749223500000|2025-06-06 15:25:00|255.4|255.2|255.4|255.2|255.4|255.3|255.1|255|11419
1749452400000|2025-06-09 07:00:00|259.4|251.8|255.5|254.7|259.4|256|255.5|251.8|8379
1749452700000|2025-06-09 07:05:00|255.1|254.6|258.3|257.1|258.9|257.4|255.1|254.6|23703
1749453000000|2025-06-09 07:10:00|258.1|256.4|256.7|255.9|258.1|257.1|256.7|255.9|7523
1749453300000|2025-06-09 07:15:00|256|255.4|256.2|255.3|256.9|255.8|255.9|255.3|7371
1749453600000|2025-06-09 07:20:00|255.5|255.2|254.1|253.4|255.5|255.2|254|253.3|1676
1749453900000|2025-06-09 07:25:00|254.5|253.5|254.7|254.1|254.7|254.4|254.3|253.5|9789
1749454200000|2025-06-09 07:30:00|254.4|254|255|254.4|255.1|254.5|253.9|253.7|5642
1749454500000|2025-06-09 07:35:00|254.7|254.3|254.6|254.4|254.8|254.4|254.4|254.1|1732
1749454800000|2025-06-09 07:40:00|255|254.9|255.5|255.3|255.8|255.4|255|254.9|5544
1749455100000|2025-06-09 07:45:00|255.8|255.2|255.6|255.1|256.2|255.6|255.5|255|5590
1749455400000|2025-06-09 07:50:00|255.4|255.2|255.5|255.1|255.6|255.3|255.2|255.1|1847
1749455700000|2025-06-09 07:55:00|255.3|255|255.3|255|255.3|255.1|255.2|255|1192
1749456000000|2025-06-09 08:00:00|255.4|255.2|255.7|255.3|255.7|255.3|255.1|255|2283
1749456300000|2025-06-09 08:05:00|255.4|254.9|255.4|255.2|255.4|255.2|255|254.7|47841
1749456600000|2025-06-09 08:10:00|255.8|255.4|255.8|255.3|255.8|255.4|255.8|255.2|588
1749457200000|2025-06-09 08:20:00|255.6|255.2|255.6|255.2|255.6|255.2|255.6|255.2|86
1749457500000|2025-06-09 08:25:00|255.8|255.6|254.9|254.6|255.8|255.6|254.9|254.6|5819
1749457800000|2025-06-09 08:30:00|254.8|253.8|253.7|253.3|254.8|253.9|253.7|253.2|6273
1749458100000|2025-06-09 08:35:00|253.6|253.5|253.6|253.2|253.6|253.5|253.5|253.2|4310
1749458400000|2025-06-09 08:40:00|253.4|253|253.6|253|253.6|253.1|253.4|253|3639
1749458700000|2025-06-09 08:45:00|253.4|253.1|253.4|253.2|253.4|253.3|253.4|253|253
1749459000000|2025-06-09 08:50:00|254.1|253.1|254.1|253.6|254.1|253.8|254|253.1|536
1749459300000|2025-06-09 08:55:00|253.8|253.7|254.1|253.9|254.1|253.9|253.8|253.4|3803
1749459600000|2025-06-09 09:00:00||253.8||253.8||253.8||253.8|2447
1749459900000|2025-06-09 09:05:00|254|253.5|254|253.6|254|253.8|254|253.5|3661
1749460200000|2025-06-09 09:10:00|254.6|253.9|254.8|254.3|254.8|254.3|254.6|253.9|1278
1749460500000|2025-06-09 09:15:00|254.7||254.7||254.7||254.7||11
1749460800000|2025-06-09 09:20:00|254.6|254.1|254.5|254.1|254.6|254.1|254.5|254.1|224
1749461100000|2025-06-09 09:25:00|254.2||254.2||254.5||254.2||1251
1749461400000|2025-06-09 09:30:00|254.3|254|254.5|254.1|254.8|254.6|254.1|254|6542
1749462000000|2025-06-09 09:40:00|||||||||1606
1749462300000|2025-06-09 09:45:00|254.4||254.3||254.4||254.3||877
1749462600000|2025-06-09 09:50:00|254.2|254|253.6|253.5|254.2|254|253.6|253.5|5400
1749462900000|2025-06-09 09:55:00|253.5|253.4|253.6|253.4|253.6|253.4|253.5|253.2|681
1749463200000|2025-06-09 10:00:00|253.3|253.2|253.2|252.8|253.3|253.2|253.2|252.8|118
1749463500000|2025-06-09 10:05:00|253.1||253.1||253.1||253.1||1
1749463800000|2025-06-09 10:10:00|253|252.9|253|252.9|253|252.9|253|252.9|20645
1749464100000|2025-06-09 10:15:00|252.9|252.8|252.7|252.4|252.9|252.8|252.6|252.4|23675
1749464400000|2025-06-09 10:20:00|||||||||1132
1749464700000|2025-06-09 10:25:00|||||||||1059
1749465000000|2025-06-09 10:30:00|253|252.8|253.1|252.9|253.2|252.9|252.9|252.8|6453
1749465300000|2025-06-09 10:35:00|253|253|253.8|253.2|253.8|253.2|253|253|738
1749465600000|2025-06-09 10:40:00|253.7|252.9|253.3|252.8|253.7|252.9|253.3|252.6|1279
1749465900000|2025-06-09 10:45:00|252.9|252.9|252.9|252.5|252.9|252.9|252.9|252.5|1410
1749466200000|2025-06-09 10:50:00|252.6|252.4|252.5|252.4|252.6|252.4|252.5|252.4|3155
1749466500000|2025-06-09 10:55:00|252.4|252.2|252.9|252.4|252.9|252.4|252.4|252.2|497
1749466800000|2025-06-09 11:00:00||252.3||252.3||252.3||252.3|19712
1749467100000|2025-06-09 11:05:00|||||||||854
1749467400000|2025-06-09 11:10:00|253|252.7|254.2|253.8|254.5|253.8|253|252.6|2745
1749467700000|2025-06-09 11:15:00|254.5|254|255.1|254.5|255.2|254.6|254.5|254|1851
1749468000000|2025-06-09 11:20:00|255.7|254.6|255.7|255.1|255.7|255.1|255.7|254.5|397
1749468600000|2025-06-09 11:30:00|255.8|255.3|256|255.6|256.6|255.9|255.8|255.3|1892
1749468900000|2025-06-09 11:35:00|255.8|255.5|255.1|254.8|255.8|255.5|255.1|254.7|956
1749469200000|2025-06-09 11:40:00|255.4|255|255.4|255|255.5|255|255.4|255|305
1749469500000|2025-06-09 11:45:00|255.5|254.6|254.9|254.7|255.5|254.8|254.9|254.6|8524
1749469800000|2025-06-09 11:50:00|254.8|254.6|254.8|254.6|254.8|254.6|254.8|254.6|585
1749470100000|2025-06-09 11:55:00|255|254.7|254.8|254.5|255|254.7|254.5|254.4|1209
1749470400000|2025-06-09 12:00:00|254.7|254.4|254.3|254.1|254.7|254.4|254.3|254.1|2688
1749470700000|2025-06-09 12:05:00|254.7|254.4|254.7|254.5|254.8|254.6|254.6|254.3|655
1749471000000|2025-06-09 12:10:00|254.6|254.4|254.6|254.3|254.6|254.5|254.6|254.3|891
1749471300000|2025-06-09 12:15:00|255|254.7|255.3|254.9|255.3|254.9|255|254.7|1904
1749471600000|2025-06-09 12:20:00|||||||||830
1749471900000|2025-06-09 12:25:00|255|254.6|255.8|255.4|255.8|255.4|254.9|254.5|4479
1749472200000|2025-06-09 12:30:00|256.2|255.6|256.2|255.6|256.2|255.7|256.2|255.6|2696
1749472500000|2025-06-09 12:35:00|256.7|255.7|256.5|256.1|256.7|256.2|256.4|255.6|631
1749472800000|2025-06-09 12:40:00||256||256.1||256.1||255.9|6938
1749473100000|2025-06-09 12:45:00|256.4|256|256.7|256.4|256.7|256.4|256.4|256|642
1749473400000|2025-06-09 12:50:00|256.6|256.2|256.6|256.3|256.6|256.3|256.6|256.2|1945
1749473700000|2025-06-09 12:55:00|256.5|256.1|256.3|255.9|256.5|256.1|256.2|255.9|25518
1749474000000|2025-06-09 13:00:00|||||||||4442
1749474300000|2025-06-09 13:05:00|||||||||782
1749474600000|2025-06-09 13:10:00|256.2|256|256.5|256.1|256.5|256.2|256.1|255.9|5727
1749474900000|2025-06-09 13:15:00|256.4|256.2|255.9|255.7|256.4|256.2|255.9|255.7|7613
1749475200000|2025-06-09 13:20:00|255.8|255.8|256.2|255.8|256.3|256|255.8|255.8|919
1749475500000|2025-06-09 13:25:00|256.1||256.1||256.1||256.1||223
1749475800000|2025-06-09 13:30:00|256|255.7|255.9|255.7|256|255.7|255.9|255.7|2270
1749476100000|2025-06-09 13:35:00|255.6|255.4|255|254.8|255.6|255.4|254.8|254.5|6264
1749476400000|2025-06-09 13:40:00|254.8|254.7|254.6|254.4|255|254.8|254.6|254.3|10885
1749476700000|2025-06-09 13:45:00|254.7|254.3|254.9|254.7|255.4|255|254.7|254.3|4891
1749477000000|2025-06-09 13:50:00|254.8|254.6|254.3|254|254.8|254.6|254|253.8|6935
1749477300000|2025-06-09 13:55:00|254.1|254.3|254.7|254.4|254.9|254.4|254.1|254.2|7772
1749477600000|2025-06-09 14:00:00|255|254.7|254.2|254|255|254.7|254.2|254|2501
1749477900000|2025-06-09 14:05:00|254|253.8|253.8|253.5|254|253.9|253.8|253.5|3836
1749478200000|2025-06-09 14:10:00|253.7|253.4|253.6|253.3|253.7|253.4|253.6|253.3|1379
1749478500000|2025-06-09 14:15:00|253.5|253.4|255.2|254.7|255.2|254.7|253.5|253.3|13834
1749478800000|2025-06-09 14:20:00|254.9|254.6|255.2|254.7|255.7|255.3|254.9|254.6|7383
1749479100000|2025-06-09 14:25:00|255.3|254.9|255.1|254.8|255.7|255.3|254.8|254.4|4771
1749479400000|2025-06-09 14:30:00|255|254.7|255|254.7|255.8|255.5|255|254.7|8755
1749479700000|2025-06-09 14:35:00|254.8|254.4|254.8|254.4|254.8|254.6|254.3|254|6192
1749480000000|2025-06-09 14:40:00|254.9|254.7|254.4|254.2|254.9|254.7|254.1|253.9|11311
1749480300000|2025-06-09 14:45:00|254.6|254.3|253.9|253.5|254.6|254.3|253.6|253.3|7167
1749480600000|2025-06-09 14:50:00|254.1|253.7|254.5|254.3|254.7|254.4|254.1|253.7|6027
1749480900000|2025-06-09 14:55:00|254.4|254.2|254.9|254.7|255.3|254.9|254.4|254.2|15087
1749481200000|2025-06-09 15:00:00|254.8|254.8|254.8|254.5|255.8|255.5|254.6|254.3|14730
1749481500000|2025-06-09 15:05:00|255.1|254.7|255.3|255.1|256|255.8|255.1|254.7|17614
1749481800000|2025-06-09 15:10:00|255.5|255.2|255.4|255.1|256.1|255.7|255.4|255.1|11388
1749482100000|2025-06-09 15:15:00|255.1|255.2|254.6|254.4|255.2|255.2|254.5|254.4|15929
1749482400000|2025-06-09 15:20:00|254.8|254.6|254.8|254.6|254.9|254.6|254.5|254.3|6992
1749482700000|2025-06-09 15:25:00|254.7|254.5|254.4|254.1|254.9|254.6|254.3|254.1|22498
1749538800000|2025-06-10 07:00:00|259.2|254.9|256.1|255.1|259.2|255.9|256|254.6|8457
1749539100000|2025-06-10 07:05:00|256.2|255|256|255.5|256.2|255.8|256|255|1074
1749539400000|2025-06-10 07:10:00|256.1|255.9|256|255.2|256.1|256|255.6|254.8|5794
1749539700000|2025-06-10 07:15:00||255.4||255.5||255.5||255.4|5019
1749540000000|2025-06-10 07:20:00|256.1|255.7|256.2|255.8|256.7|256.4|256.1|255.5|3085
1749540300000|2025-06-10 07:25:00|256.7|256|256.7|256.2|256.7|256.2|256.7|256|492
1749540600000|2025-06-10 07:30:00||256.4||256.4||256.4||256.4|27637
1749540900000|2025-06-10 07:35:00|257.1|256.5|258.3|257.4|258.3|257.4|257.1|256.5|13240
1749541200000|2025-06-10 07:40:00|258.2|257.3|257.7|256.7|258.2|257.5|257.6|256.7|5743
1749541500000|2025-06-10 07:45:00|257.6|256.8|257.4|256.2|257.9|257.4|257.4|256.2|7507
1749541800000|2025-06-10 07:50:00|257.2|256.4|257.2|256.4|257.2|256.4|257.2|256.2|4845
1749542100000|2025-06-10 07:55:00|257.1|256.2|257.9|257.1|257.9|257.2|257.1|256.2|51457
1749542400000|2025-06-10 08:00:00|257.8|257.3|257.8|257.2|257.9|257.7|257.8|257.1|85815
1749542700000|2025-06-10 08:05:00|257.9|257.4|257.9|257.7|257.9|257.8|257.9|257.2|473
1749543000000|2025-06-10 08:10:00|257.8|257.2|257.8|257.5|257.9|257.6|257.6|257|12980
1749543300000|2025-06-10 08:15:00|258.4|258.1|261|260.6|261.2|260.8|258.4|258.1|90926
1749543600000|2025-06-10 08:20:00|261.4|260.9|263.4|262.4|263.4|262.4|261.4|260.9|77212
1749543900000|2025-06-10 08:25:00|263.5|262.9|264.1|263.6|264.7|263.7|263.5|262.8|62119
1749544200000|2025-06-10 08:30:00|264.3|263.9|263.7|262.9|264.6|264.4|263.7|262.9|42754
1749544500000|2025-06-10 08:35:00|264.2|263|265.2|264.9|265.2|265|264.2|263|46715
1749544800000|2025-06-10 08:40:00|265.3|265.1|263.2|262.7|265.4|265.1|263.2|262.7|154460
1749545100000|2025-06-10 08:45:00|263.4|262.8|262.9|262.5|263.4|263.1|262.9|262.5|29435
1749545400000|2025-06-10 08:50:00|262.8|262.1|261.4|261.1|262.8|262.1|261.4|261.1|16442
1749545700000|2025-06-10 08:55:00|261.1|260.6|261.1|260.7|261.1|260.7|261.1|260.6|4998
1749546000000|2025-06-10 09:00:00|261.4|261.1|261.2|260.9|261.7|261.4|261.2|260.9|8770
1749546300000|2025-06-10 09:05:00|260.9|260.6|259.8|259.4|260.9|260.6|259.8|259.4|10860
1749546600000|2025-06-10 09:10:00|260.2|259.9|261.4|261|261.4|261|260.2|259.9|13439
1749546900000|2025-06-10 09:15:00|262|261.1|261.9|261.1|262|261.1|261.9|261.1|7838
1749547200000|2025-06-10 09:20:00|261.4|260.6|261.3|260.6|261.4|260.6|261.3|260.6|1631
1749547500000|2025-06-10 09:25:00|260.7|260.7|260.3|259.9|260.7|260.7|260.3|259.9|19380
1749547800000|2025-06-10 09:30:00|259.9|259.5|259.7|259.5|259.9|259.5|259.7|259.5|3734
1749548100000|2025-06-10 09:35:00|259.9|259.7|259.9|259.5|259.9|259.7|259.8|259.5|1786
1749548400000|2025-06-10 09:40:00|259.7|259.1|259.5|259.3|259.7|259.3|259.5|258.8|7665
1749548700000|2025-06-10 09:45:00|259.3|258.8|259.4|259.2|259.5|259.2|258.9|258.3|9508
1749549000000|2025-06-10 09:50:00|259.5|259.3|259.9|259.7|259.9|259.7|259.4|259.3|2999
1749549300000|2025-06-10 09:55:00||259.8||259.8||259.8||259.8|650
1749549600000|2025-06-10 10:00:00|260|259.9|260.6|260.3|260.6|260.3|260|259.9|3206
1749549900000|2025-06-10 10:05:00|260.9|260.4|261.8|261.2|261.8|261.2|260.9|260.4|836
1749550200000|2025-06-10 10:10:00|261.6|261.3|261.2|260.9|261.6|261.4|261.2|260.7|1951
1749550500000|2025-06-10 10:15:00|261.1|260.7|260.8|260.6|261.1|260.7|260.8|260.5|1215049
1749550800000|2025-06-10 10:20:00|261.1|260.8|261.1|260.8|261.1|260.8|261.1|260.8|943
1749551100000|2025-06-10 10:25:00|260.9|260.7|261.1|260.9|261.1|260.9|260.9|260.7|753
1749551400000|2025-06-10 10:30:00|260.9|260.7|261.1|260.8|261.1|260.8|260.8|260.5|9993
1749551700000|2025-06-10 10:35:00|261.3|261|262.8|262|262.8|262|261.3|260.9|2950
1749552000000|2025-06-10 10:40:00||262.1||262.2||262.2||262.1|11
1749552300000|2025-06-10 10:45:00|262.4|261.6|262.3|261.5|262.4|261.6|262.3|261.5|647
1749552600000|2025-06-10 10:50:00|262.2|261.6|262.2|261.8|262.2|261.8|262.2|261.5|9527
1749552900000|2025-06-10 10:55:00|262.1|261.9|261.8|261|262.1|262.1|261.8|261|1250
1749553200000|2025-06-10 11:00:00|261.7|260.7|261.6|261.3|261.7|261.3|261.1|260.6|994
1749553500000|2025-06-10 11:05:00|261.5|261.4|261.3|260.8|261.5|261.4|261.3|260.7|474
1749553800000|2025-06-10 11:10:00||260.9||260.9||260.9||260.9|2088
1749554100000|2025-06-10 11:15:00|261.4|261.1|261.2|260.9|261.6|261.2|261.2|260.9|1659
1749554400000|2025-06-10 11:20:00|261.1|260.6|260.5|260|261.1|260.6|260.5|260|6109
1749554700000|2025-06-10 11:25:00|260.6|260.3|260.6|260.4|260.6|260.4|260.6|260.3|2414
1749555000000|2025-06-10 11:30:00||260.3||260.3||260.3||260.3|5562
1749555300000|2025-06-10 11:35:00|260.7|260.5|260.3|260|260.7|260.5|260.3|260|2120
1749555600000|2025-06-10 11:40:00|260.1|260.1|260.1|259.8|260.1|260.1|260.1|259.8|960
1749555900000|2025-06-10 11:45:00|260|259.6|260.1|259.9|260.1|259.9|260|259.6|269
1749556200000|2025-06-10 11:50:00|260|260|259.9|259.6|260|260|259.9|259.6|530
1749556500000|2025-06-10 11:55:00|259.7|259.5|258.5|258.3|259.7|259.5|258.5|258.3|4478
1749556800000|2025-06-10 12:00:00|258.4|258.1|259|258.7|259|258.8|258.2|257.7|4359
1749557100000|2025-06-10 12:05:00|||||||||1682
1749557400000|2025-06-10 12:10:00|258.9|258.6|258.8|258.6|258.9|258.6|258.8|258.6|1322
1749557700000|2025-06-10 12:15:00|258.9|258.5|258.9|258.7|258.9|258.7|258.8|258.5|1898
1749558000000|2025-06-10 12:20:00|258.8|258.6|259|258.7|259|258.7|258.8|258.6|931
1749558300000|2025-06-10 12:25:00|258.9|258.2|260.3|259.7|260.3|259.7|258.7|258.2|11659
1749558600000|2025-06-10 12:30:00|260||259.9||260||259.9||5425
1749558900000|2025-06-10 12:35:00|260|259.8|260.3|260|260.3|260.1|260|259.8|652
1749559200000|2025-06-10 12:40:00|260.2|260.1|260.3|260|260.3|260.1|260|259.8|11107
1749559500000|2025-06-10 12:45:00|260.4|260.2|260.5|260.1|260.5|260.2|260.4|260|1775
1749559800000|2025-06-10 12:50:00|||||||||891
1749560100000|2025-06-10 12:55:00|260.6|260.2|261|260.6|261|260.6|260.6|260.2|2865
1749560400000|2025-06-10 13:00:00|261.1|260.7|261.1|260.9|261.1|260.9|261.1|260.7|1486
1749560700000|2025-06-10 13:05:00|260.9|261|261.2|261|261.2|261|260.9|260.8|3873
1749561000000|2025-06-10 13:10:00|260.9|260.7|261.1|260.8|261.1|260.9|260.9|260.7|699
1749561300000|2025-06-10 13:15:00|261|260.9|260.6|260.4|261|261|260.6|260.4|4324
1749561600000|2025-06-10 13:20:00|260.5|260.3|260.4|260.2|260.5|260.3|260.4|260.2|1829
1749561900000|2025-06-10 13:25:00|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|2429
1749562200000|2025-06-10 13:30:00|260.2|259.8|259.9|259.7|260.2|259.8|259.9|259.7|3388
1749562500000|2025-06-10 13:35:00|260.3|260.1|260.1|259.8|260.3|260.1|260|259.8|3499
1749562800000|2025-06-10 13:40:00|260|259.9|260.7|260.2|260.8|260.2|259.8|259.3|5874
1749563100000|2025-06-10 13:45:00|260.9|260.5|261|260.7|261|260.8|260.9|260.5|729
1749563400000|2025-06-10 13:50:00|261.3|260.8|260.5|259.9|261.3|260.8|260.5|259.8|2436
1749563700000|2025-06-10 13:55:00|260.7|260.3|261.8|261.2|261.8|261.2|260.7|260.3|1136
1749564000000|2025-06-10 14:00:00|261.6|261.3|261.7|261.4|261.8|261.6|261.6|261.3|10431
1749564300000|2025-06-10 14:05:00|261.9|261.6|262.5|262|262.5|262.1|261.9|261.4|11549
1749564600000|2025-06-10 14:10:00|262.4|262.2|262.4|261.9|262.5|262.2|262.2|261.9|6283
1749564900000|2025-06-10 14:15:00|262.3|262|263|262.3|263|262.3|262.1|261.9|12302
1749565200000|2025-06-10 14:20:00|263.1|262.7|263.5|263.3|263.8|263.3|263.1|262.7|8781
1749565500000|2025-06-10 14:25:00|263.4|263.4|263.4|262.8|263.4|263.4|263.2|262.8|5668
1749565800000|2025-06-10 14:30:00|263|262.7|263.1|262.8|263.1|262.8|263|262.7|1918
1749566100000|2025-06-10 14:35:00|263.2|262.9|263.8|263.5|263.8|263.5|263.2|262.9|4383
1749566400000|2025-06-10 14:40:00|264|263.6|263.8|263.6|264|263.7|263.8|263.6|22560
1749566700000|2025-06-10 14:45:00|263.7|263.5|263.4|263.1|263.9|263.6|263.4|263.1|4834
1749567000000|2025-06-10 14:50:00|263.2|262.8|263.2|262.6|263.2|262.8|262.5|262|11416
1749567300000|2025-06-10 14:55:00|263.1|262.7|262.8|262.4|263.2|263|262.8|262.2|16380
1749567600000|2025-06-10 15:00:00|262.5|262.1|262.1|261.7|262.5|262.1|262.1|261.7|1600
1749567900000|2025-06-10 15:05:00|262|261.8|262|261.8|262|261.8|262|261.8|1730
1749568200000|2025-06-10 15:10:00|261.9|261.7|262|261.6|262.3|262.1|261.8|261.6|3546
1749568500000|2025-06-10 15:15:00|262.1|261.7|263.9|263.6|263.9|263.6|262.1|261.7|174788
1749568800000|2025-06-10 15:20:00|263.8|263.4|263.7|263.4|264.3|263.9|263.1|262.9|99603
1749569100000|2025-06-10 15:25:00|264.1|263.6|263.9|263.5|264.5|264.1|263.6|263.3|150739
1749625200000|2025-06-11 07:00:00|268|261|263.9|263.4|268|265|263.5|261|97400
1749625500000|2025-06-11 07:05:00|264.9|263.8|267.4|266.5|267.5|266.8|264.3|263.8|6354
1749625800000|2025-06-11 07:10:00|267.5|266.6|266|265.3|267.5|266.9|265.1|264.5|28478
1749626100000|2025-06-11 07:15:00|265.2|264.7|265.2|264.8|265.2|265|265.2|264.7|2511
1749626400000|2025-06-11 07:20:00|266.5|264.9|266.4|265.6|266.5|265.8|266.4|264.9|2496
1749626700000|2025-06-11 07:25:00|266.3|264.9|265.5|265.2|266.3|265.2|265.5|264.9|2571
1749627000000|2025-06-11 07:30:00|265.4|264.8|263.3|262.4|265.4|264.8|263.2|262.4|40064
1749627300000|2025-06-11 07:35:00|263.2|262.5|263.2|262.7|263.2|262.7|263.2|262.4|161
1749627600000|2025-06-11 07:40:00|263.8|262.8|263.9|263.6|263.9|263.6|263.7|262.8|4663
1749627900000|2025-06-11 07:45:00|264.2|263.7|264.4|263.8|264.4|264.1|263.5|263.2|5728
1749628200000|2025-06-11 07:50:00|264.6|264.2|263.3|262.6|264.6|264.4|263.3|262.6|6366
1749628500000|2025-06-11 07:55:00|263.4|262.7|263.7|263.2|263.8|263.3|263.4|262.6|10976
1749628800000|2025-06-11 08:00:00|263.6|263.4|264|263.8|264|263.8|263.6|263.4|4180
1749629100000|2025-06-11 08:05:00|264.1|263.9|264.7|264.2|265.4|264.9|264.1|263.9|8318
1749629400000|2025-06-11 08:10:00|264.5|264.9|265.3|264.9|265.6|264.9|264.5|264.9|11827
1749629700000|2025-06-11 08:15:00|265.4|265|265.5|265|265.8|265.6|265|264.3|4094
1749630000000|2025-06-11 08:20:00|265.3|265.1|265.6|265.1|265.6|265.1|265.3|265|5069
1749630300000|2025-06-11 08:25:00|||||||||4957
1749630600000|2025-06-11 08:30:00|266|265.5|267.1|267|267.1|267|266|265.5|13802
1749630900000|2025-06-11 08:35:00|267|266.7|266|265.7|267|266.7|265.8|265.6|10638
1749631200000|2025-06-11 08:40:00|266.3|266|266|265.6|266.3|266.2|266|265.5|5643
1749631500000|2025-06-11 08:45:00|266.1|265.7|265.8|265.5|266.1|265.8|265.8|265.5|114
1749631800000|2025-06-11 08:50:00|266|265.6|266|265.7|266|265.7|266|265.6|682
1749632100000|2025-06-11 08:55:00|265.8|265.5|265.7|265.5|265.8|265.5|265.4|265|4599
1749632400000|2025-06-11 09:00:00|265.8|265.6|266.1|265.9|266.1|266|265.8|265.6|2263
1749632700000|2025-06-11 09:05:00|265.9|265.7|266.1|265.8|266.1|265.8|265.9|265.7|2305
1749633000000|2025-06-11 09:10:00|266.2|265.9|266.2|266|266.2|266|266.2|265.9|2312
1749633300000|2025-06-11 09:15:00|266.7|266.6|267.1|266.8|267.3|266.9|266.7|266.6|8258
1749633600000|2025-06-11 09:20:00|267|266.5|266.7|266.3|267|266.5|266.6|266.3|5392
1749633900000|2025-06-11 09:25:00|266.4|266|266|265.6|266.4|266|266|265.4|3755
1749634200000|2025-06-11 09:30:00|266.2|265.7|266.2|265.8|266.2|265.9|266.2|265.7|3961
1749634500000|2025-06-11 09:35:00|265.9|265.6|265.9|265.7|265.9|265.7|265.8|265.6|3410
1749634800000|2025-06-11 09:40:00|266|265|265.5|265.2|266|265.2|265.1|264.7|3384
1749635100000|2025-06-11 09:45:00|265.9|265.4|266|265.7|266|265.8|265.9|265.4|7613
1749635400000|2025-06-11 09:50:00|266.1|265.8|266|265.8|266.1|265.8|266|265.8|3818
1749635700000|2025-06-11 09:55:00|266.5|266.3|265.6|265.2|266.5|266.3|265.4|265.1|14598
1749636000000|2025-06-11 10:00:00|265.7|265.1|264.5|264.1|265.7|265.3|264.5|264|3401
1749636300000|2025-06-11 10:05:00|264.6|264|263.9|263.4|264.6|264.3|263.9|263.4|15411
1749636600000|2025-06-11 10:10:00|264|263.6|263.8|263.5|264|263.6|263.8|263.5|6127
1749636900000|2025-06-11 10:15:00|263.6|263.3|263.5|263.1|263.6|263.3|263.5|263.1|5327
1749637200000|2025-06-11 10:20:00|263.6|263.2|264|263.7|264|263.8|263.5|263.2|2101
1749637500000|2025-06-11 10:25:00|264.2|264.1|264.3|264|264.3|264.2|264.2|264|4757
1749637800000|2025-06-11 10:30:00|||||||||1343
1749638100000|2025-06-11 10:35:00|264.1|263.7|264.5|264.3|264.5|264.3|264.1|263.7|3716
1749638400000|2025-06-11 10:40:00|264.4|264.1|265.5|264.8|265.6|264.8|264.4|264.1|3424
1749638700000|2025-06-11 10:45:00|265.4|264.9|265.4|264.9|265.4|264.9|265.2|264.9|4464
1749639000000|2025-06-11 10:50:00|264.7|264.8|264.6|263.9|264.7|264.8|264.6|263.9|2652
1749639300000|2025-06-11 10:55:00|264.5||264.5||264.5||264.5||386
1749639600000|2025-06-11 11:00:00|264.4|264|264.5|263.9|264.5|264|264.4|263.9|753
1749639900000|2025-06-11 11:05:00|||||||||17500
1749640500000|2025-06-11 11:15:00|264.4||264.3||264.4||264.3||36568
1749640800000|2025-06-11 11:20:00|||||||||224
1749641100000|2025-06-11 11:25:00|264.1|263.8|263.1|262.8|264.1|263.8|263.1|262.7|23368
1749641400000|2025-06-11 11:30:00|263.2|262.9|263.6|263.1|263.6|263.1|263.2|262.8|2936
1749641700000|2025-06-11 11:35:00|263.7|263.3|263.7|263.1|263.7|263.3|263.7|263.1|269
1749642000000|2025-06-11 11:40:00|263.4|262.3|262.5|261.8|263.4|262.3|262.5|261.6|917
1749642300000|2025-06-11 11:45:00|262.2|260.7|261.3|260.9|262.2|261|261.2|260.7|2003
1749642600000|2025-06-11 11:50:00|261.2|261.1|261.1|260.9|261.2|261.1|261.1|260.9|2055
1749642900000|2025-06-11 11:55:00|261|260.8|261.4|261.1|261.6|261.4|261|260.8|13102
1749643200000|2025-06-11 12:00:00|261.5|261|261.5|261.3|261.5|261.3|261.3|261|1027
1749643500000|2025-06-11 12:05:00|261.6|261.4|261.9|261.6|261.9|261.7|261.6|261.4|6157
1749643800000|2025-06-11 12:10:00|261.8|261.5|261.5|261.2|261.8|261.5|261.5|261.2|1177
1749644100000|2025-06-11 12:15:00|261.3|260.7|261.1|260.7|261.4|260.8|261.1|260.7|4618
1749644400000|2025-06-11 12:20:00|260.7|260.8|261.1|260.7|261.1|260.8|260.7|260.2|2062
1749644700000|2025-06-11 12:25:00|261|260.8|261.4|260.9|261.4|261.1|261|260.7|21075
1749645000000|2025-06-11 12:30:00|263.9|260.8|262.7|262.2|264|263.4|262.7|260.8|7072
1749645300000|2025-06-11 12:35:00|262.2|261.4|261.9|261.5|262.2|261.8|261.7|261.4|4279
1749645600000|2025-06-11 12:40:00|262|261.8|262.2|261.7|262.2|261.9|261.9|261.4|5652
1749645900000|2025-06-11 12:45:00|262.1|260.8|260.9|260.6|262.1|260.8|260.9|260.6|860
1749646200000|2025-06-11 12:50:00|260.7|260.7|260.9|260.3|260.9|260.7|260.5|260.3|30761
1749646500000|2025-06-11 12:55:00|260.4|260.4|260.4|260.2|260.4|260.4|260.4|260.1|1277
1749646800000|2025-06-11 13:00:00|260.7|260.3|261|260.8|261|260.8|260.7|260.3|7072
1749647100000|2025-06-11 13:05:00|261.2|261|261.2|260.9|261.2|261|261.2|260.9|861
1749647400000|2025-06-11 13:10:00|261.1|261|261.3|261.1|261.4|261.2|261.1|260.9|3635
1749647700000|2025-06-11 13:15:00|261.2|260.6|260.6|260.2|261.2|260.9|260.6|260.2|6744
1749648000000|2025-06-11 13:20:00|260.7|260.3|260.7|260.3|260.7|260.6|260.7|260.3|3189
1749648300000|2025-06-11 13:25:00|260.8|260.6|261.2|260.9|261.2|260.9|260.7|260.4|1115
1749648600000|2025-06-11 13:30:00|262.3|261.6|262.8|262.3|262.8|262.3|261.9|261.4|2821
1749648900000|2025-06-11 13:35:00|263.1|262.4|263.5|263.2|263.5|263.2|262.9|262.4|2843
1749649200000|2025-06-11 13:40:00|264|263.3|263.4|263.1|264|263.6|263.4|263.1|20148
1749649500000|2025-06-11 13:45:00|263.5|263.2|263|262.6|263.5|263.3|263|262.6|1885
1749649800000|2025-06-11 13:50:00|263.3|262.7|263.3|262.9|263.3|262.9|263.1|262.6|1370
1749650100000|2025-06-11 13:55:00|263.1|263|263.4|263.2|263.4|263.2|263.1|263|3072
1749650400000|2025-06-11 14:00:00|263.3|263|263.3|263|263.3|263|263.3|263|1048
1749650700000|2025-06-11 14:05:00|263.2|263.2|263.2|263|263.2|263.2|262.9|262.6|6568
1749651000000|2025-06-11 14:10:00|263.1|262.8|263.1|262.8|263.1|262.8|263.1|262.8|556
1749651300000|2025-06-11 14:15:00|263.5|263.3|263.7|263.3|263.9|263.5|263.5|263.3|1990
1749651600000|2025-06-11 14:20:00|||||||||19984
1749651900000|2025-06-11 14:25:00|||||||||20487
1749652200000|2025-06-11 14:30:00|||||||||3625
1749652500000|2025-06-11 14:35:00|263.2|263.1|263.6|263.3|263.6|263.3|263.1|263|4354
1749652800000|2025-06-11 14:40:00|263.9|263.6|264|263.7|264|263.7|263.9|263.6|2826
1749653100000|2025-06-11 14:45:00|264.7|264.3|264.2|263.7|264.7|264.3|264.2|263.7|27011
1749653400000|2025-06-11 14:50:00|264.1|263.6|264|263.7|264.1|263.8|263.7|263.3|4995
1749653700000|2025-06-11 14:55:00|264.3|264|263.9|263.3|264.5|264.1|263.9|263.3|5278
1749654000000|2025-06-11 15:00:00|263.8|263.6|263.2|262.8|263.9|263.6|262.9|262.6|5733
1749654300000|2025-06-11 15:05:00|263.5|263.2|263.5|263.1|263.5|263.3|263.3|263.1|3108
1749654600000|2025-06-11 15:10:00|263.2|263|263.1|262.8|263.2|263|263.1|262.8|17877
1749654900000|2025-06-11 15:15:00|263|262.9|263.1|262.9|263.2|263.1|263|262.9|3433
1749655200000|2025-06-11 15:20:00|263.2|263|263.8|263.5|264|263.7|262.9|262.5|7417
1749655500000|2025-06-11 15:25:00|263.6|263.2|263.1|262.6|263.6|263.4|262.9|262.6|21835
1749711600000|2025-06-12 07:00:00|264.9|257.7|263|262.2|264.9|262.8|262.4|257.7|4171
1749711900000|2025-06-12 07:05:00|262.9|261.8|262.1|261.8|262.9|261.8|262.1|261.8|472
1749712200000|2025-06-12 07:10:00|261.9|261.1|261.6|260.7|261.9|261.1|261.6|260.6|40
1749712500000|2025-06-12 07:15:00|261.5|260.6|261.2|260.3|261.5|260.8|261.2|260.3|15473
1749712800000|2025-06-12 07:20:00|261.1|260.4|261|260.4|261.1|260.4|261|260.3|2666
1749713100000|2025-06-12 07:25:00|260.9|260.3|260.9|260.4|260.9|260.4|260.9|260.3|500
1749713400000|2025-06-12 07:30:00|260.7|260.3|261.7|261.3|261.7|261.4|260.7|260.3|3466
1749713700000|2025-06-12 07:35:00|262.3|261.8|262.8|262.4|262.8|262.4|262.3|261.8|3377
1749714000000|2025-06-12 07:40:00|262.9|262.5|263.4|262.7|263.4|262.7|262.9|262.5|37249
1749714300000|2025-06-12 07:45:00|263.3|262.8|263.5|263.3|263.5|263.3|263.2|262.8|8800
1749714600000|2025-06-12 07:50:00|263.4|263.1|263.2|262.8|263.4|263.1|262.8|262.7|12445
1749714900000|2025-06-12 07:55:00|263|262.9|263.1|263|263.2|263|263|262.8|6397
1749715200000|2025-06-12 08:00:00|263.2|263.1|263.4|262.9|263.5|263.1|263.1|262.9|7475
1749715500000|2025-06-12 08:05:00|263.5|263.3|264.1|263.7|264.3|263.7|263.5|263.3|6309
1749715800000|2025-06-12 08:10:00|264.2|263.8|264.2|264|264.2|264|264.2|263.8|6712
1749716100000|2025-06-12 08:15:00|264|263.9|264|263.9|264|263.9|263.9|263.7|1544
1749716400000|2025-06-12 08:20:00|||||||||3
1749716700000|2025-06-12 08:25:00|264.2|264|264|263.8|264.2|264|264|263.8|456
1749717000000|2025-06-12 08:30:00|||||||||1000
1749717300000|2025-06-12 08:35:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|1315
1749717600000|2025-06-12 08:40:00||263.4||263.4||263.4||263.4|11588
1749717900000|2025-06-12 08:45:00|263.6|263.5|263.9|263.6|263.9|263.6|263.6|263.4|390
1749718200000|2025-06-12 08:50:00|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|55
1749718500000|2025-06-12 08:55:00|264.4|264|264.2|264|264.6|264.4|264.2|264|13324
1749718800000|2025-06-12 09:00:00|264.1|263.8|264.2|263.8|264.2|263.8|264.1|263.8|4480
1749719100000|2025-06-12 09:05:00||263.9||263.8||263.9||263.8|2679
1749719400000|2025-06-12 09:10:00|264|263.9|264.2|263.9|264.3|263.9|264|263.9|5257
1749720000000|2025-06-12 09:20:00|263.8|263.6|263.6|263.4|263.8|263.6|263.6|263.4|4411
1749720300000|2025-06-12 09:25:00|263.4|263.3|263.3|263.1|263.4|263.3|263.2|263.1|2348
1749720600000|2025-06-12 09:30:00|263.2||263.2||263.2||263.2||2237
1749720900000|2025-06-12 09:35:00|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|633
1749721200000|2025-06-12 09:40:00|263.2|263|263.2|263|263.2|263|263.2|263|675
1749721500000|2025-06-12 09:45:00|263.3|263.1|263.5|263.2|263.5|263.2|262.9|262.8|4632
1749721800000|2025-06-12 09:50:00|263.8|263.5|263.3|263.2|263.8|263.5|263.3|263.2|3120
1749722100000|2025-06-12 09:55:00|263.2|263.1|263.6|263.4|263.6|263.4|263.2|262.9|1630
1749722400000|2025-06-12 10:00:00|263.7|263.3|264.1|263.9|264.1|263.9|263.7|263.3|3352
1749722700000|2025-06-12 10:05:00|264.3|264|264.3|264.1|264.3|264.1|264.3|264|2476
1749723000000|2025-06-12 10:10:00|264.2|263.9|264.2|264|264.2|264|264.2|263.9|575
1749723300000|2025-06-12 10:15:00|264|263.8|264|263.8|264|263.8|264|263.7|12461
1749723600000|2025-06-12 10:20:00|263.9||264||264||263.9||78
1749723900000|2025-06-12 10:25:00|||||||||1900
1749724200000|2025-06-12 10:30:00|264.4|264.2|264.4|264.2|264.4|264.2|264.4|264.2|5201
1749724500000|2025-06-12 10:35:00|264.6|264.4|265|264.7|265|264.7|264.6|264.4|643
1749724800000|2025-06-12 10:40:00|264.7|264.5|264.7|264.5|264.7|264.5|264.7|264.5|4060
1749725100000|2025-06-12 10:45:00|264.6|264.4|264.6|264.5|264.6|264.5|264.6|264.4|2549
1749725400000|2025-06-12 10:50:00|264.7|264.6|265|264.7|265|264.7|264.7|264.6|336
1749725700000|2025-06-12 10:55:00|265.2|264.9|265.6|265.4|266.3|265.9|265.2|264.9|8974
1749726000000|2025-06-12 11:00:00|265.7|265.7|265.8|265.5|265.9|265.7|265.7|265.3|52318
1749726300000|2025-06-12 11:05:00|266.2|265.9|266.2|265.9|266.2|265.9|266|265.9|13110
1749726600000|2025-06-12 11:10:00|266.1|265.8|266|265.8|266.1|265.8|266|265.8|3524
1749726900000|2025-06-12 11:15:00|265.9|265.7|264.7|264.4|265.9|265.7|264.7|264.3|11465
1749727200000|2025-06-12 11:20:00||264.3||264.4||264.4||264.3|2
1749727500000|2025-06-12 11:25:00||264.3||264.3||264.4||264.3|795
1749727800000|2025-06-12 11:30:00|264.6|264.6|264.5|264.3|264.8|264.7|264.5|264.3|4625
1749728400000|2025-06-12 11:40:00|264.4|264.2|264.3|264|264.4|264.3|264.2|264|4214
1749728700000|2025-06-12 11:45:00|264.2|263.9|263.9|263.8|264.2|263.9|263.9|263.8|1444
1749729000000|2025-06-12 11:50:00|263.8|263.7|263.8|263.7|263.9|263.7|263.7|263.6|1408
1749729300000|2025-06-12 11:55:00|263.7|263.6|263.4|263.2|263.7|263.6|263.4|263.2|1943
1749729600000|2025-06-12 12:00:00|263.3|263.1|263.4|263.1|263.4|263.2|263.1|263|3458
1749729900000|2025-06-12 12:05:00||263.2||263.2||263.3||263.2|3044
1749730200000|2025-06-12 12:10:00|263.5|263.3|263.8|263.5|263.9|263.5|263.2|262.9|2597
1749730500000|2025-06-12 12:15:00|263.9|263.6|264.1|263.9|264.1|263.9|263.9|263.5|408
1749730800000|2025-06-12 12:20:00||264||263.9||264||263.9|39
1749731100000|2025-06-12 12:25:00|264|263.8|264.1|263.9|264.1|264|264|263.8|2341
1749731400000|2025-06-12 12:30:00|264.5|264|265.2|264.7|265.3|264.7|264.5|264|492
1749731700000|2025-06-12 12:35:00|265.3|264.9|265.2|265.1|265.4|265.3|265.2|264.9|10097
1749732000000|2025-06-12 12:40:00|265.1|265|265.8|265.5|266.5|266|265.1|265|16178
1749732300000|2025-06-12 12:45:00|265.9|265.6|265.9|265.6|265.9|265.6|265.8|265.6|6526
1749732600000|2025-06-12 12:50:00|266.1|266|266.4|266.2|266.4|266.2|266.1|266|9959
1749732900000|2025-06-12 12:55:00|266.3|265.9|265.9|265.6|266.3|265.9|265.9|265.6|6572
1749733200000|2025-06-12 13:00:00|265.8|265.5|266.4|266.1|266.4|266.2|265.7|265.5|5200
1749733500000|2025-06-12 13:05:00|266.3|266|265.9|265.6|266.3|266|265.9|265.5|14156
1749733800000|2025-06-12 13:10:00|265.7|265.5|265.4|265.2|265.7|265.6|265.4|265.2|1312
1749734100000|2025-06-12 13:15:00|265.3|265|265.4|265.1|265.4|265.2|265.2|265|1556
1749734400000|2025-06-12 13:20:00|265.3|265.2|265.3|265.1|265.3|265.2|265.3|265|1151
1749734700000|2025-06-12 13:25:00|265.6|265.3|265.2|265|266|265.6|265.1|264.9|6231
1749735000000|2025-06-12 13:30:00|265.1|264.9|265.5|265.3|265.6|265.3|265.1|264.9|7458
1749735300000|2025-06-12 13:35:00|265.3|265.1|265.3|265|265.5|265.2|265.1|265|7977
1749735600000|2025-06-12 13:40:00|265.1|265.1|264.3|264.2|265.1|265.1|264.3|264.2|6162
1749735900000|2025-06-12 13:45:00|264.2|263.9|264|263.8|264.2|264.1|264|263.8|1398
1749736200000|2025-06-12 13:50:00|263.9|263.6|263.5|263.3|263.9|263.7|263.5|263.3|4684
1749736500000|2025-06-12 13:55:00|263.4|263.2|263.2|263|263.4|263.2|263.1|262.9|2479
1749736800000|2025-06-12 14:00:00|263.4|262.9|263.2|262.9|263.8|263.5|263.1|262.9|5798
1749737100000|2025-06-12 14:05:00|263.1|262.8|263.1|262.8|263.1|262.8|263|262.7|2556
1749737400000|2025-06-12 14:10:00||262.9||262.9||262.9||262.9|1090
1749737700000|2025-06-12 14:15:00|263.4|263.2|263.3|263|263.4|263.2|263.3|263|7160
1749738000000|2025-06-12 14:20:00|263.6|263.3|263.5|263.3|263.6|263.3|263.4|263.2|836
1749738300000|2025-06-12 14:25:00|263.4|263.2|263.4|263.1|263.4|263.2|263.3|263.1|2179
1749738600000|2025-06-12 14:30:00|263.3|263.2|263.2|263|263.4|263.2|263|262.9|916
1749738900000|2025-06-12 14:35:00|263.1|262.9|263.2|262.9|263.2|263.1|263|262.9|7198
1749739200000|2025-06-12 14:40:00|263.4|263|263.5|263.2|263.5|263.3|263.3|263|8039
1749739500000|2025-06-12 14:45:00|264.2|263.9|264.3|264.1|264.3|264.1|264|263.9|2680
1749739800000|2025-06-12 14:50:00|264.1|263.8|264.6|264.3|264.7|264.4|264.1|263.8|36383
1749740100000|2025-06-12 14:55:00|264.5|263.9|264.2|263.9|264.5|264|264|263.8|21732
1749740400000|2025-06-12 15:00:00|264.1|263.8|263.8|263.6|264.1|263.8|263.8|263.6|12055
1749740700000|2025-06-12 15:05:00|264|263.9|264.1|263.9|264.2|263.9|264|263.8|3723
1749741000000|2025-06-12 15:10:00|264.2|264|263.9|263.7|264.2|264|263.9|263.7|4799
1749741300000|2025-06-12 15:15:00|264|263.8|263.9|263.8|264|263.9|263.9|263.8|4213
1749741600000|2025-06-12 15:20:00|263.8|263.7|264.1|263.9|264.1|263.9|263.6|263.5|12856
1749741900000|2025-06-12 15:25:00|264|263.5|264.7|264.4|264.9|264.7|263.7|263.5|13267
1749711600000|2025-06-12 07:00:00|264.9|257.7|263|262.2|264.9|262.8|262.4|257.7|4171
1749711900000|2025-06-12 07:05:00|262.9|261.8|262.1|261.8|262.9|261.8|262.1|261.8|472
1749712200000|2025-06-12 07:10:00|261.9|261.1|261.6|260.7|261.9|261.1|261.6|260.6|40
1749712500000|2025-06-12 07:15:00|261.5|260.6|261.2|260.3|261.5|260.8|261.2|260.3|15473
1749712800000|2025-06-12 07:20:00|261.1|260.4|261|260.4|261.1|260.4|261|260.3|2666
1749713100000|2025-06-12 07:25:00|260.9|260.3|260.9|260.4|260.9|260.4|260.9|260.3|500
1749713400000|2025-06-12 07:30:00|260.7|260.3|261.7|261.3|261.7|261.4|260.7|260.3|3466
1749713700000|2025-06-12 07:35:00|262.3|261.8|262.8|262.4|262.8|262.4|262.3|261.8|3377
1749714000000|2025-06-12 07:40:00|262.9|262.5|263.4|262.7|263.4|262.7|262.9|262.5|37249
1749714300000|2025-06-12 07:45:00|263.3|262.8|263.5|263.3|263.5|263.3|263.2|262.8|8800
1749714600000|2025-06-12 07:50:00|263.4|263.1|263.2|262.8|263.4|263.1|262.8|262.7|12445
1749714900000|2025-06-12 07:55:00|263|262.9|263.1|263|263.2|263|263|262.8|6397
1749715200000|2025-06-12 08:00:00|263.2|263.1|263.4|262.9|263.5|263.1|263.1|262.9|7475
1749715500000|2025-06-12 08:05:00|263.5|263.3|264.1|263.7|264.3|263.7|263.5|263.3|6309
1749715800000|2025-06-12 08:10:00|264.2|263.8|264.2|264|264.2|264|264.2|263.8|6712
1749716100000|2025-06-12 08:15:00|264|263.9|264|263.9|264|263.9|263.9|263.7|1544
1749716400000|2025-06-12 08:20:00|||||||||3
1749716700000|2025-06-12 08:25:00|264.2|264|264|263.8|264.2|264|264|263.8|456
1749717000000|2025-06-12 08:30:00|||||||||1000
1749717300000|2025-06-12 08:35:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|1315
1749717600000|2025-06-12 08:40:00||263.4||263.4||263.4||263.4|11588
1749717900000|2025-06-12 08:45:00|263.6|263.5|263.9|263.6|263.9|263.6|263.6|263.4|390
1749718200000|2025-06-12 08:50:00|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|55
1749718500000|2025-06-12 08:55:00|264.4|264|264.2|264|264.6|264.4|264.2|264|13324
1749718800000|2025-06-12 09:00:00|264.1|263.8|264.2|263.8|264.2|263.8|264.1|263.8|4480
1749719100000|2025-06-12 09:05:00||263.9||263.8||263.9||263.8|2679
1749719400000|2025-06-12 09:10:00|264|263.9|264.2|263.9|264.3|263.9|264|263.9|5257
1749720000000|2025-06-12 09:20:00|263.8|263.6|263.6|263.4|263.8|263.6|263.6|263.4|4411
1749720300000|2025-06-12 09:25:00|263.4|263.3|263.3|263.1|263.4|263.3|263.2|263.1|2348
1749720600000|2025-06-12 09:30:00|263.2||263.2||263.2||263.2||2237
1749720900000|2025-06-12 09:35:00|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|633
1749721200000|2025-06-12 09:40:00|263.2|263|263.2|263|263.2|263|263.2|263|675
1749721500000|2025-06-12 09:45:00|263.3|263.1|263.5|263.2|263.5|263.2|262.9|262.8|4632
1749721800000|2025-06-12 09:50:00|263.8|263.5|263.3|263.2|263.8|263.5|263.3|263.2|3120
1749722100000|2025-06-12 09:55:00|263.2|263.1|263.6|263.4|263.6|263.4|263.2|262.9|1630
1749722400000|2025-06-12 10:00:00|263.7|263.3|264.1|263.9|264.1|263.9|263.7|263.3|3352
1749722700000|2025-06-12 10:05:00|264.3|264|264.3|264.1|264.3|264.1|264.3|264|2476
1749723000000|2025-06-12 10:10:00|264.2|263.9|264.2|264|264.2|264|264.2|263.9|575
1749723300000|2025-06-12 10:15:00|264|263.8|264|263.8|264|263.8|264|263.7|12461
1749723600000|2025-06-12 10:20:00|263.9||264||264||263.9||78
1749723900000|2025-06-12 10:25:00|||||||||1900
1749724200000|2025-06-12 10:30:00|264.4|264.2|264.4|264.2|264.4|264.2|264.4|264.2|5201
1749724500000|2025-06-12 10:35:00|264.6|264.4|265|264.7|265|264.7|264.6|264.4|643
1749724800000|2025-06-12 10:40:00|264.7|264.5|264.7|264.5|264.7|264.5|264.7|264.5|4060
1749725100000|2025-06-12 10:45:00|264.6|264.4|264.6|264.5|264.6|264.5|264.6|264.4|2549
1749725400000|2025-06-12 10:50:00|264.7|264.6|265|264.7|265|264.7|264.7|264.6|336
1749725700000|2025-06-12 10:55:00|265.2|264.9|265.6|265.4|266.3|265.9|265.2|264.9|8974
1749726000000|2025-06-12 11:00:00|265.7|265.7|265.8|265.5|265.9|265.7|265.7|265.3|52318
1749726300000|2025-06-12 11:05:00|266.2|265.9|266.2|265.9|266.2|265.9|266|265.9|13110
1749726600000|2025-06-12 11:10:00|266.1|265.8|266|265.8|266.1|265.8|266|265.8|3524
1749726900000|2025-06-12 11:15:00|265.9|265.7|264.7|264.4|265.9|265.7|264.7|264.3|11465
1749727200000|2025-06-12 11:20:00||264.3||264.4||264.4||264.3|2
1749727500000|2025-06-12 11:25:00||264.3||264.3||264.4||264.3|795
1749727800000|2025-06-12 11:30:00|264.6|264.6|264.5|264.3|264.8|264.7|264.5|264.3|4625
1749728400000|2025-06-12 11:40:00|264.4|264.2|264.3|264|264.4|264.3|264.2|264|4214
1749728700000|2025-06-12 11:45:00|264.2|263.9|263.9|263.8|264.2|263.9|263.9|263.8|1444
1749729000000|2025-06-12 11:50:00|263.8|263.7|263.8|263.7|263.9|263.7|263.7|263.6|1408
1749729300000|2025-06-12 11:55:00|263.7|263.6|263.4|263.2|263.7|263.6|263.4|263.2|1943
1749729600000|2025-06-12 12:00:00|263.3|263.1|263.4|263.1|263.4|263.2|263.1|263|3458
1749729900000|2025-06-12 12:05:00||263.2||263.2||263.3||263.2|3044
1749730200000|2025-06-12 12:10:00|263.5|263.3|263.8|263.5|263.9|263.5|263.2|262.9|2597
1749730500000|2025-06-12 12:15:00|263.9|263.6|264.1|263.9|264.1|263.9|263.9|263.5|408
1749730800000|2025-06-12 12:20:00||264||263.9||264||263.9|39
1749731100000|2025-06-12 12:25:00|264|263.8|264.1|263.9|264.1|264|264|263.8|2341
1749731400000|2025-06-12 12:30:00|264.5|264|265.2|264.7|265.3|264.7|264.5|264|492
1749731700000|2025-06-12 12:35:00|265.3|264.9|265.2|265.1|265.4|265.3|265.2|264.9|10097
1749732000000|2025-06-12 12:40:00|265.1|265|265.8|265.5|266.5|266|265.1|265|16178
1749732300000|2025-06-12 12:45:00|265.9|265.6|265.9|265.6|265.9|265.6|265.8|265.6|6526
1749732600000|2025-06-12 12:50:00|266.1|266|266.4|266.2|266.4|266.2|266.1|266|9959
1749732900000|2025-06-12 12:55:00|266.3|265.9|265.9|265.6|266.3|265.9|265.9|265.6|6572
1749733200000|2025-06-12 13:00:00|265.8|265.5|266.4|266.1|266.4|266.2|265.7|265.5|5200
1749733500000|2025-06-12 13:05:00|266.3|266|265.9|265.6|266.3|266|265.9|265.5|14156
1749733800000|2025-06-12 13:10:00|265.7|265.5|265.4|265.2|265.7|265.6|265.4|265.2|1312
1749734100000|2025-06-12 13:15:00|265.3|265|265.4|265.1|265.4|265.2|265.2|265|1556
1749734400000|2025-06-12 13:20:00|265.3|265.2|265.3|265.1|265.3|265.2|265.3|265|1151
1749734700000|2025-06-12 13:25:00|265.6|265.3|265.2|265|266|265.6|265.1|264.9|6231
1749735000000|2025-06-12 13:30:00|265.1|264.9|265.5|265.3|265.6|265.3|265.1|264.9|7458
1749735300000|2025-06-12 13:35:00|265.3|265.1|265.3|265|265.5|265.2|265.1|265|7977
1749735600000|2025-06-12 13:40:00|265.1|265.1|264.3|264.2|265.1|265.1|264.3|264.2|6162
1749735900000|2025-06-12 13:45:00|264.2|263.9|264|263.8|264.2|264.1|264|263.8|1398
1749736200000|2025-06-12 13:50:00|263.9|263.6|263.5|263.3|263.9|263.7|263.5|263.3|4684
1749736500000|2025-06-12 13:55:00|263.4|263.2|263.2|263|263.4|263.2|263.1|262.9|2479
1749736800000|2025-06-12 14:00:00|263.4|262.9|263.2|262.9|263.8|263.5|263.1|262.9|5798
1749737100000|2025-06-12 14:05:00|263.1|262.8|263.1|262.8|263.1|262.8|263|262.7|2556
1749737400000|2025-06-12 14:10:00||262.9||262.9||262.9||262.9|1090
1749737700000|2025-06-12 14:15:00|263.4|263.2|263.3|263|263.4|263.2|263.3|263|7160
1749738000000|2025-06-12 14:20:00|263.6|263.3|263.5|263.3|263.6|263.3|263.4|263.2|836
1749738300000|2025-06-12 14:25:00|263.4|263.2|263.4|263.1|263.4|263.2|263.3|263.1|2179
1749738600000|2025-06-12 14:30:00|263.3|263.2|263.2|263|263.4|263.2|263|262.9|916
1749738900000|2025-06-12 14:35:00|263.1|262.9|263.2|262.9|263.2|263.1|263|262.9|7198
1749739200000|2025-06-12 14:40:00|263.4|263|263.5|263.2|263.5|263.3|263.3|263|8039
1749739500000|2025-06-12 14:45:00|264.2|263.9|264.3|264.1|264.3|264.1|264|263.9|2680
1749739800000|2025-06-12 14:50:00|264.1|263.8|264.6|264.3|264.7|264.4|264.1|263.8|36383
1749740100000|2025-06-12 14:55:00|264.5|263.9|264.2|263.9|264.5|264|264|263.8|21732
1749740400000|2025-06-12 15:00:00|264.1|263.8|263.8|263.6|264.1|263.8|263.8|263.6|12055
1749740700000|2025-06-12 15:05:00|264|263.9|264.1|263.9|264.2|263.9|264|263.8|3723
1749741000000|2025-06-12 15:10:00|264.2|264|263.9|263.7|264.2|264|263.9|263.7|4799
1749741300000|2025-06-12 15:15:00|264|263.8|263.9|263.8|264|263.9|263.9|263.8|4213
1749741600000|2025-06-12 15:20:00|263.8|263.7|264.1|263.9|264.1|263.9|263.6|263.5|12856
1749741900000|2025-06-12 15:25:00|264|263.5|264.7|264.4|264.9|264.7|263.7|263.5|13267
1749798000000|2025-06-13 07:00:00|263.8|263|259.8|257.9|264.1|263|259.7|257|37727
1749798300000|2025-06-13 07:05:00|259.6|258|258.8|258|259.6|258|258.8|258|22479
1749798600000|2025-06-13 07:10:00|258.6|257.3|260|258.6|260|258.6|258.3|257.3|2653
1749798900000|2025-06-13 07:15:00|259.9|258.7|259.9|258.7|259.9|258.7|259.9|258.7|12427
1749799200000|2025-06-13 07:20:00|259.8|258.8|259.1|258.7|259.8|258.9|258.8|257.9|4070
1749799500000|2025-06-13 07:25:00|259|258.8|258.7|257.9|259|258.9|258.7|257.7|19809
1749799800000|2025-06-13 07:30:00|258.6|258|258.7|258.5|258.7|258.5|258.5|258|35944
1749800100000|2025-06-13 07:35:00|258.4|258.6|259.9|258.5|259.9|258.6|258.4|257.3|6690
1749800400000|2025-06-13 07:40:00|259.8|258.6|259.5|258.6|259.8|258.6|259.5|258.6|3264
1749800700000|2025-06-13 07:45:00|258.8|257.6|258.4|257.6|258.8|257.6|258.2|257|10680
1749801000000|2025-06-13 07:50:00|258.3|257|258.3|257.4|258.4|257.7|258.1|257|6181
1749801300000|2025-06-13 07:55:00|258.4|257.8|258.1|257.4|258.4|257.8|258|257.4|13193
1749801600000|2025-06-13 08:00:00|258.2|257.7|258.1|257.7|258.3|257.8|258.1|257.5|6619
1749801900000|2025-06-13 08:05:00|257.9|257.8|257.9|257.6|257.9|257.8|257.9|257.6|898
1749802200000|2025-06-13 08:10:00|257|256.1|256.8|255.7|257|256.1|256.8|255.7|6429
1749802500000|2025-06-13 08:15:00|256.7||256.7||256.7||256.7||5665
1749802800000|2025-06-13 08:20:00|256.6||256.5||256.6||256.5||28890
1749803100000|2025-06-13 08:25:00|256.1|255.2|255.5|255.2|256.1|255.2|255.5|255.2|13457
1749803400000|2025-06-13 08:30:00|255.6|255.4|255.6|255.4|255.6|255.4|255.6|255.2|9151
1749803700000|2025-06-13 08:35:00|255.5|255.5|255.4|254.9|256.1|255.7|255.4|254.9|1140
1749804000000|2025-06-13 08:40:00|255.5|255|254.9|254.6|255.5|255|254.9|254.6|7226
1749804300000|2025-06-13 08:45:00|254.8|254.2|253|252.2|254.8|254.2|253|252.2|57023
1749804600000|2025-06-13 08:50:00|252.9|252.3|252.2|251.3|252.9|252.3|252.2|251.3|13003
1749804900000|2025-06-13 08:55:00|252.1|251.9|252.4|251.7|252.4|251.9|252.1|251.7|3025
1749805200000|2025-06-13 09:00:00|252.6|252.2|252.9|252.6|253.2|253|252.6|252.2|26378
1749805500000|2025-06-13 09:05:00|252.7|251.9|252.7|251.9|252.7|251.9|252.7|251.9|9399
1749805800000|2025-06-13 09:10:00|252.2|250.2|251.3|251|252.2|251|251.1|250.2|5554
1749806100000|2025-06-13 09:15:00|251.1|251.1|252.3|252.1|252.3|252.1|251.1|251|14566
1749806400000|2025-06-13 09:20:00|252.4|252.2|252.4|251.8|252.4|252.2|251.8|251.1|10790
1749806700000|2025-06-13 09:25:00|||||||||1555
1749807000000|2025-06-13 09:30:00|252.3|251.9|252.1|251.8|252.3|251.9|251.8|251.6|5085
1749807300000|2025-06-13 09:35:00|252.2|252|252.6|252.2|253.7|252.2|252.2|252|13544
1749807600000|2025-06-13 09:40:00|252.7|252.3|252.2|251.8|252.7|252.4|252.2|251.8|6258
1749807900000|2025-06-13 09:45:00|252.3|252.2|252.6|252.3|252.6|252.3|252.3|252.2|2998
1749808200000|2025-06-13 09:50:00|||||||||383
1749808500000|2025-06-13 09:55:00|||||||||6762
1749808800000|2025-06-13 10:00:00|252.7|252.4|252.2|252|252.7|252.4|251.9|251.8|3741
1749809100000|2025-06-13 10:05:00|252.3|252.1|252.3|252|252.3|252.1|252.3|252|201
1749809400000|2025-06-13 10:10:00|252.1|251.8|252.3|252|252.3|252|252|251.8|5706
1749809700000|2025-06-13 10:15:00|252.1|251.8|251.9|251.5|252.1|251.8|251.5|250.6|13601
1749810000000|2025-06-13 10:20:00|251.4|251|251.3|251|251.4|251|251.3|251|5124
1749810300000|2025-06-13 10:25:00|251.5|251.1|251.2|251|251.5|251.1|251.2|251|1184
1749810600000|2025-06-13 10:30:00|251.5|251.1|252.4|252.1|252.4|252.1|251.5|251|1722
1749810900000|2025-06-13 10:35:00|||||||||23752
1749811200000|2025-06-13 10:40:00|252.7|252.4|253|252.8|253|252.8|252.7|252.4|8090
1749811500000|2025-06-13 10:45:00|252.8|252.4|252.8|252.4|252.8|252.5|252.6|252.2|7653
1749811800000|2025-06-13 10:50:00|252.6|252|252.6|252|252.6|252|252.6|252|4014
1749812100000|2025-06-13 10:55:00||252.2||252.1||252.2||252.1|418
1749812400000|2025-06-13 11:00:00|252.7|252.3|253.3|253.1|253.6|253.1|252.7|252.3|64406
1749812700000|2025-06-13 11:05:00|253.4|253.2|253.4|253.1|253.4|253.2|253.4|253.1|11107
1749813000000|2025-06-13 11:10:00|253.5|253.2|253.1|252|253.5|253.2|253.1|252|2421
1749813300000|2025-06-13 11:15:00|253||253||253||253||5785
1749813600000|2025-06-13 11:20:00|252.5||252.5||252.5||252.5||738
1749813900000|2025-06-13 11:25:00|||||||||4687
1749814200000|2025-06-13 11:30:00|||||||||262
1749814500000|2025-06-13 11:35:00|252.3|252.2|252.4|252.3|252.5|252.3|252.3|252.2|920
1749814800000|2025-06-13 11:40:00|252.6|252.5|252.4|252|252.6|252.5|252.4|252|2893
1749815100000|2025-06-13 11:45:00|||||||||86
1749815400000|2025-06-13 11:50:00|252.3||252.3||252.3||252.3||1076
1749815700000|2025-06-13 11:55:00|252.2|251.3|251.4|251.2|252.2|251.5|251.3|251.2|14110
1749816000000|2025-06-13 12:00:00|251.5|251.3|250.8|250.7|251.6|251.5|250.8|250.4|9462
1749816300000|2025-06-13 12:05:00|250.6|250.5|250.6|250.2|250.8|250.5|250.6|250.1|5219
1749816600000|2025-06-13 12:10:00|250.4|250.3|252.1|251.5|252.4|251.7|250.4|250.3|19716
1749816900000|2025-06-13 12:15:00|252|251|251.8|251|252|251|251.8|251|1166
1749817200000|2025-06-13 12:20:00|251.7||251.7||251.7||251.7||7319
1749817500000|2025-06-13 12:25:00|252|251.8|254|253|254.1|253|252|251.8|6582
1749817800000|2025-06-13 12:30:00|253.9||253.9||253.9||253.9||1439
1749818400000|2025-06-13 12:40:00|253.1|252.6|252.6|252.2|253.1|252.6|252.6|252.2|2121
1749818700000|2025-06-13 12:45:00|||||||||3770
1749819000000|2025-06-13 12:50:00|252.8|252.6|253.1|252.7|253.1|252.9|252.8|252.6|2532
1749819300000|2025-06-13 12:55:00|253.2|252.9|253.4|253.2|253.4|253.2|253.2|252.9|1097
1749819600000|2025-06-13 13:00:00|253.6|253.4|253.4|253|253.6|253.5|253.3|253|7458
1749819900000|2025-06-13 13:05:00|254|253.1|253.7|253.4|254|253.4|253.7|253.1|834
1749820200000|2025-06-13 13:10:00|253.6|253.3|253.5|253|253.6|253.3|253.5|253|3867
1749820500000|2025-06-13 13:15:00|253.1|252.5|253.1|252.6|253.1|252.6|253.1|252.3|6231
1749820800000|2025-06-13 13:20:00|||||||||1137
1749821100000|2025-06-13 13:25:00||252.7||252.7||252.7||252.7|3165
1749821400000|2025-06-13 13:30:00|253.4|252.9|252.8|252.7|253.7|253.2|252.8|252.3|13707
1749821700000|2025-06-13 13:35:00|253|252.9|253.5|253.3|253.5|253.3|253|252.9|3773
1749822000000|2025-06-13 13:40:00|253.7|253.4|253.7|253.3|253.7|253.5|253.5|253.3|5824
1749822300000|2025-06-13 13:45:00|253.6|253|252.5|252.1|253.6|253.3|252.5|252.1|7077
1749822600000|2025-06-13 13:50:00|252.3|252.2|252|251.7|252.5|252.3|252|251.7|4362
1749822900000|2025-06-13 13:55:00|252.2|251.8|252.3|252.1|252.3|252.1|252.2|251.8|5498
1749823200000|2025-06-13 14:00:00|252.9|252.8|253.1|252.4|253.9|253.2|252.9|252.4|5028
1749823500000|2025-06-13 14:05:00|252.9|252.5|253.5|253.2|253.6|253.2|252.9|252.4|7161
1749823800000|2025-06-13 14:10:00|253.6|253.3|254.2|253.8|254.2|253.9|253.6|253.2|3635
1749824100000|2025-06-13 14:15:00|254.7|253.9|255.1|254.8|255.2|254.8|254.7|253.8|3192
1749824400000|2025-06-13 14:20:00|255|254.6|254.7|254.3|255|254.6|254.7|254.3|1584
1749824700000|2025-06-13 14:25:00|254.5|253.5|254.1|253.1|254.5|253.5|254.1|252.9|5996
1749825000000|2025-06-13 14:30:00|253.9|253.2|253.3|253.1|253.9|253.2|253.3|253.1|147
1749825300000|2025-06-13 14:35:00|253.2|253|253.4|253.1|253.6|253.2|253.2|253|1805
1749825600000|2025-06-13 14:40:00|253.7|253.5|253.9|253.6|253.9|253.7|253.7|253.5|4359
1749825900000|2025-06-13 14:45:00|254|253.8|254.2|253.9|254.8|254.2|254|253.8|4297
1749826200000|2025-06-13 14:50:00|254.5|254.1|254.5|254.1|254.5|254.1|254.5|254.1|2605
1749826500000|2025-06-13 14:55:00|254.6|254.3|255|254.5|255|254.7|254.6|254.3|5165
1749826800000|2025-06-13 15:00:00|254.9|254.7|254.6|254.3|254.9|254.7|254.6|254.3|3293
1749827100000|2025-06-13 15:05:00|254.5|254.2|254.8|254.4|254.9|254.6|254.5|254.2|4558
1749827400000|2025-06-13 15:10:00|254.3|253.7|254.5|254.2|254.5|254.2|254.2|253.6|7154
1749827700000|2025-06-13 15:15:00|255|254.6|255.1|254.8|255.2|255|254.8|254.6|19714
1749828000000|2025-06-13 15:20:00|255|254.9|254.9|254.7|255.1|254.9|254.9|254.5|3145
1749828300000|2025-06-13 15:25:00|255|254.8|254.6|254|255.2|255|254.4|254|3177
1750057200000|2025-06-16 07:00:00|257.3|253.1|255.6|253.9|257.3|253.9|255.3|253.1|17211
1750057500000|2025-06-16 07:05:00|255.5|254|255.1|254.3|255.5|254.3|253.8|253.2|12537
1750057800000|2025-06-16 07:10:00|255|254.4|255|254.1|255|254.5|255|254.1|2066
1750058100000|2025-06-16 07:15:00|254.8|254.2|255|254.3|255|254.3|254.8|254.1|2931
1750058400000|2025-06-16 07:20:00|255.4|254.4|254.6|253.8|255.4|255.1|254.6|253.8|2219
1750058700000|2025-06-16 07:25:00|254.5|253.5|255|254.6|255.4|254.7|254.5|253.5|1539
1750059000000|2025-06-16 07:30:00|255.3|254.7|255.7|255.2|255.7|255.4|255.3|254.7|11409
1750059300000|2025-06-16 07:35:00|255.3|254.5|256.2|255.9|256.2|255.9|255.3|254.5|2836
1750059600000|2025-06-16 07:40:00|256.5|256|257.1|256.7|257.1|256.8|256.5|256|9471
1750059900000|2025-06-16 07:45:00|256.7|256.3|257.1|256.8|257.6|257.4|256.7|256.3|13157
1750060200000|2025-06-16 07:50:00|256.9|256.7|256.6|256.2|256.9|256.7|256.6|256.2|991
1750060500000|2025-06-16 07:55:00|256.5|256.1|256.5|256|256.5|256.2|256.5|255.9|1048
1750060800000|2025-06-16 08:00:00|256.4|255.9|256|255.9|256.4|256.1|256|255.9|8846
1750061100000|2025-06-16 08:05:00|256.8|255.8|257.1|256.8|257.1|256.8|256.6|255.7|11266
1750061400000|2025-06-16 08:10:00|256.9|256.7|257.1|256.8|257.1|256.8|256.9|256.7|2720
1750061700000|2025-06-16 08:15:00|257.9|257.3|258.2|257.7|258.2|257.7|257.9|257.3|1034
1750062000000|2025-06-16 08:20:00||257.8||257.7||257.8||257.7|4010
1750062300000|2025-06-16 08:25:00|258.4|257.9|258.3|258|258.6|258.4|258.3|257.9|3913
1750062600000|2025-06-16 08:30:00|258.4|258.1|258.4|258|258.4|258.1|258.4|258|4668
1750062900000|2025-06-16 08:35:00|258|258.1|257.8|257.5|258|258.1|257.8|257.5|6122
1750063200000|2025-06-16 08:40:00|258.3|258|258.3|258|258.3|258|258.3|257.9|702
1750063500000|2025-06-16 08:45:00|258.8|258.5|258.9|258.5|258.9|258.7|258.8|258.5|687
1750063800000|2025-06-16 08:50:00|258.8||258.7||258.8||258.7||21030
1750064100000|2025-06-16 08:55:00|258.6|258.3|258.6|258.2|258.8|258.3|258.5|258.2|3094
1750064400000|2025-06-16 09:00:00|258.5|258.3|258.7|258.6|258.8|258.6|258.4|258.3|5958
1750064700000|2025-06-16 09:05:00|258.8|258.7|259.6|259.3|259.6|259.3|258.8|258.7|5451
1750065000000|2025-06-16 09:10:00|259.1|258.9|259|258.9|259.1|258.9|259|258.9|10970
1750065300000|2025-06-16 09:15:00|258.9|258.6|258.7|258.4|258.9|258.6|258.5|258.4|16785
1750065600000|2025-06-16 09:20:00|258.5|258.6|259|258.7|259|258.8|258.5|258.5|1771
1750065900000|2025-06-16 09:25:00|258.9|258.8|258.6|258.4|258.9|258.9|258.6|258.4|14488
1750066200000|2025-06-16 09:30:00|258.4|258.5|258.3|258.1|258.4|258.5|258.2|258|2297
1750066500000|2025-06-16 09:35:00|258.2|258|258.5|258.4|258.6|258.4|258.1|257.9|2907
1750066800000|2025-06-16 09:40:00|258.7|258.3|259|258.8|259|258.8|258.7|258.3|3351
1750067100000|2025-06-16 09:45:00|259.2|258.9|259.5|259.2|259.5|259.3|259.2|258.9|2590
1750067400000|2025-06-16 09:50:00|259.3|259.1|258.9|258.6|259.5|259.1|258.8|258.6|4806
1750067700000|2025-06-16 09:55:00|258.7|258.5|258.6|258.4|258.7|258.5|258.6|258.4|5480
1750068000000|2025-06-16 10:00:00|||||||||5
1750068300000|2025-06-16 10:05:00|||||||||331
1750068600000|2025-06-16 10:10:00|258.5|258.3|258.3|258.1|258.5|258.3|258.3|258.1|2046
1750068900000|2025-06-16 10:15:00|258.4|258.2|258.3|258.1|258.4|258.2|258.3|258.1|1719
1750069200000|2025-06-16 10:20:00|258.2|257.9|257.7|257.5|258.2|257.9|257.7|257.5|892
1750069500000|2025-06-16 10:25:00|258|257.8|258.6|258.3|258.7|258.3|258|257.8|1766
1750069800000|2025-06-16 10:30:00|258.5|258.2|257.7|257.6|258.5|258.2|257.7|257.5|2179
1750070100000|2025-06-16 10:35:00|257.9|257.7|258|257.9|258.5|258.1|257.9|257.7|6496
1750070400000|2025-06-16 10:40:00|257.9|257.8|258|257.8|258|257.8|257.9|257.8|1396
1750070700000|2025-06-16 10:45:00|258.2|258|258.2|258|258.2|258|258.2|258|2234
1750071000000|2025-06-16 10:50:00|258.4|258.1|258.3|258|258.4|258.2|258.3|258|976
1750071300000|2025-06-16 10:55:00|258.4||258.3||258.4||258.3||170
1750071600000|2025-06-16 11:00:00|258.4|258.1|259.1|258.6|259.1|258.6|258.4|258.1|6958
1750071900000|2025-06-16 11:05:00|259|258.7|259|258.5|259|258.7|258.7|258.5|1585
1750072200000|2025-06-16 11:10:00|258.9|258.6|258.9|258.5|258.9|258.6|258.9|258.5|1045
1750072500000|2025-06-16 11:15:00|258.8|258.1|258.8|258.6|258.9|258.8|258|257.7|2769
1750072800000|2025-06-16 11:20:00|258.9|258.8|259|258.8|259|258.8|258.9|258.8|647
1750073100000|2025-06-16 11:25:00|259.2|258.7|258.1|257.8|259.2|258.7|258.1|257.8|3380
1750073400000|2025-06-16 11:30:00|258|257.9|257.7|257.5|258|258|257.7|257.4|1899
1750073700000|2025-06-16 11:35:00|258.8|258.4|258.8|258.4|258.8|258.4|258.8|258.4|334
1750074000000|2025-06-16 11:40:00|258.5|258.3|257.5|257.1|258.5|258.3|257.5|257|2210
1750074300000|2025-06-16 11:45:00|257.8|257.5|257.3|257|257.8|257.5|257.3|257|264
1750074600000|2025-06-16 11:50:00|257.2|256.5|257.1|256.6|257.2|256.7|257|256.3|1809
1750074900000|2025-06-16 11:55:00|257|256.2|256.4|255.8|257|256.2|256.4|255.8|210
1750075200000|2025-06-16 12:00:00|256.5|256|256.5|256.4|256.5|256.4|256.5|256|43
1750075500000|2025-06-16 12:05:00|256.7||256.5||256.8||256.5||1154
1750075800000|2025-06-16 12:10:00|256.7|256.6|256.8|256.7|257|256.8|256.7|256.4|549
1750076100000|2025-06-16 12:15:00|257.2|257|256.6|256.4|257.2|257|256.6|256.4|1795
1750076400000|2025-06-16 12:20:00|256.5|256.3|256.3|256.1|256.5|256.3|256.3|256.1|1607
1750076700000|2025-06-16 12:25:00|256.5|256.2|256.5|256.2|256.5|256.2|256.5|256.2|298
1750077000000|2025-06-16 12:30:00|256.9|256.5|257.2|257.1|257.3|257.1|256.9|256.5|4523
1750077300000|2025-06-16 12:35:00|257.1|256.9|255.7|255.3|257.1|256.9|255.7|255.3|12574
1750077600000|2025-06-16 12:40:00|255.9|255.7|255.9|255.5|255.9|255.7|255.8|255.5|371
1750077900000|2025-06-16 12:45:00|255.8|255.4|255.4|255|255.8|255.4|255.1|254.9|3177
1750078200000|2025-06-16 12:50:00|255.3|255.1|255.5|255.2|255.6|255.3|255.2|255.1|3010
1750078500000|2025-06-16 12:55:00|255.4|255.1|255|254.8|255.4|255.1|254.9|254.8|8456
1750078800000|2025-06-16 13:00:00|255.3|255.1|255.1|254.9|255.3|255.1|255.1|254.9|6529
1750079100000|2025-06-16 13:05:00|255|254.7|254.9|254.7|255.1|254.7|254.9|254.7|1106
1750079400000|2025-06-16 13:10:00|254.8|254.5|255.9|255.7|256.3|256|254.7|254.5|22772
1750079700000|2025-06-16 13:15:00|255.7|255.5|254.6|254.3|255.7|255.5|254.6|254.3|25943
1750080000000|2025-06-16 13:20:00|254.4|254.2|255.1|254.8|255.2|254.8|254.4|254.2|22871
1750080300000|2025-06-16 13:25:00|255|254.7|254.6|254.4|255.1|254.8|254.4|254|3942
1750080600000|2025-06-16 13:30:00|254.8|254.6|254.8|254.6|255|254.7|254.8|254.5|11361
1750080900000|2025-06-16 13:35:00|254.7|254.5|254.7|254.5|255|254.7|254.6|254.5|4488
1750081200000|2025-06-16 13:40:00|254.5|254.4|254.6|254.3|254.7|254.5|254.5|254.3|1583
1750081500000|2025-06-16 13:45:00|254.7|254.4|254.9|254.7|255.1|254.9|254.7|254.3|2931
1750081800000|2025-06-16 13:50:00|254.8|254.6|255.7|255.2|255.7|255.2|254.5|254.2|3935
1750082100000|2025-06-16 13:55:00|255.6|255.3|255.7|255.4|255.7|255.5|255.4|255.2|11738
1750082400000|2025-06-16 14:00:00|255.8|255.6|255.7|255.5|256.6|256.2|255.7|255.5|18474
1750082700000|2025-06-16 14:05:00|255.6|255.4|256.2|256.1|256.2|256.1|255.6|255.4|6361
1750083000000|2025-06-16 14:10:00|256.3|256.3|256.4|256.2|256.4|256.3|256.3|256.2|7530
1750083300000|2025-06-16 14:15:00|256.5|256.3|256.1|256|256.5|256.3|256.1|256|11274
1750083600000|2025-06-16 14:20:00|256.3|256.1|256.3|256.1|256.3|256.1|256.3|256|13728
1750083900000|2025-06-16 14:25:00|256.2|256.3|256.7|256.5|257.1|256.8|256.2|256.3|10020
1750084200000|2025-06-16 14:30:00|256.6|256.7|256.3|256.1|256.8|256.7|256.2|256.1|2335
1750084500000|2025-06-16 14:35:00|255.8|255.7|256|255.8|256|255.9|255.8|255.7|9087
1750084800000|2025-06-16 14:40:00|255.9|255.7|256.2|256.1|256.2|256.1|255.9|255.7|9594
1750085100000|2025-06-16 14:45:00|256.1|256|256.3|256.1|256.3|256.1|256.1|256|2911
1750085400000|2025-06-16 14:50:00|256.2|256|256.5|256.3|256.5|256.3|256.2|256|7061
1750085700000|2025-06-16 14:55:00|256.4|256.2|256.3|256.1|256.4|256.2|256.2|256|2851
1750086000000|2025-06-16 15:00:00|256.2|256|255.9|255.7|256.3|256.1|255.9|255.7|11265
1750086300000|2025-06-16 15:05:00|256|255.8|255.8|255.7|256|255.8|255.8|255.7|9444
1750086600000|2025-06-16 15:10:00|255.7|255.6|255.1|254.9|255.7|255.6|255.1|254.9|9290
1750086900000|2025-06-16 15:15:00|255|254.8|255|254.8|255.1|254.9|254.8|254.7|5273
1750087200000|2025-06-16 15:20:00|255.1|254.9|255.1|255|255.2|255|255|254.8|9052
1750087500000|2025-06-16 15:25:00|255|254.9|255|254.6|255|254.9|254.5|254.4|5591
1750143600000|2025-06-17 07:00:00|253.6|249.8|252.2|251.8|253.9|252|251.4|249.8|32396
1750143900000|2025-06-17 07:05:00|252.4|251.9|252.9|252.5|253.3|252.8|252.1|251.5|15705
1750144200000|2025-06-17 07:10:00|253|252|252.3|251.5|253|252|252.3|251.5|1511
1750144500000|2025-06-17 07:15:00|252.2|251.6|252|251.5|252.2|251.8|252|251.5|1644
1750144800000|2025-06-17 07:20:00|251.7|251.1|251.9|251.3|252|251.5|251.5|251.1|12080
1750145100000|2025-06-17 07:25:00|252.3|251.2|252.5|251.8|252.5|252|252.3|251.2|4979
1750145400000|2025-06-17 07:30:00|253.3|251.9|253.8|253.2|254.7|253.8|253.3|251.9|6086
1750145700000|2025-06-17 07:35:00|253.6|252.4|253.9|253.3|253.9|253.3|253.1|252.4|1835
1750146000000|2025-06-17 07:40:00|253.8|253.2|253.8|253.2|253.8|253.2|253.8|253.2|1368
1750146300000|2025-06-17 07:45:00|254.2|253.3|254.7|254.4|255.2|254.6|254.1|253.3|41120
1750146600000|2025-06-17 07:50:00|255.2|254.7|254.8|254.5|255.2|254.7|254.8|254.5|2261
1750146900000|2025-06-17 07:55:00|254.5|254.2|254.8|254.2|254.8|254.4|254.5|254.2|7394
1750147200000|2025-06-17 08:00:00|254.7|254.3|255.1|254.7|255.6|255.3|254.7|254.3|8901
1750147500000|2025-06-17 08:05:00|254.9|254.3|254.9|254.3|254.9|254.4|254.9|254.3|2337
1750147800000|2025-06-17 08:10:00|255|254.4|255|254.4|255|254.4|255|254.4|8
1750148100000|2025-06-17 08:15:00||254.6||254.6||254.6||254.6|0
1750148400000|2025-06-17 08:20:00||254.5||254.5||254.5||254.5|6
1750148700000|2025-06-17 08:25:00||254.4||254.6||254.6||254.4|2
1750149300000|2025-06-17 08:35:00|254.5|254.1|254.8|254.5|254.8|254.6|254.1|253.7|3089
1750149600000|2025-06-17 08:40:00|254.7|254.2|254.6|254.1|254.7|254.2|254.5|254|460
1750149900000|2025-06-17 08:45:00|254.4|254|254.3|254|254.4|254|254.3|254|4082
1750150200000|2025-06-17 08:50:00|254.2|253.7|253.7|253.2|254.2|253.8|253.3|253.1|9775
1750150500000|2025-06-17 08:55:00|253.9|253.5|253.3|252.7|253.9|253.6|253.3|252.5|8703
1750150800000|2025-06-17 09:00:00||252.6||252.9||252.9||252.6|118
1750151100000|2025-06-17 09:05:00|253|252.6|252.9|252.7|253|252.7|252.9|252.6|1850
1750151400000|2025-06-17 09:10:00|252.7|252.3|251.9|251.7|252.7|252.5|251.8|251.6|3479
1750151700000|2025-06-17 09:15:00|251.8|251.8|252.1|251.6|252.1|251.8|251.8|251.5|1696
1750152000000|2025-06-17 09:20:00|252|251.7|251.9|251.6|252|251.7|251.9|251.6|6293
1750152300000|2025-06-17 09:25:00|251.7|251.5|251.1|250.8|251.7|251.5|251.1|250.8|1401
1750152600000|2025-06-17 09:30:00|250.9|250.9|251.2|250.8|251.2|250.9|250.8|250.4|7183
1750152900000|2025-06-17 09:35:00|251.3|251.1|251.1|250.8|251.3|251.1|251.1|250.8|4403
1750153200000|2025-06-17 09:40:00|250.9|250.7|251|250.6|251.1|250.8|250.7|250.5|6839
1750153500000|2025-06-17 09:45:00|250.9|250.7|251.1|250.8|251.1|250.9|250.9|250.7|784
1750153800000|2025-06-17 09:50:00|251|250.7|250.4|250|251|250.7|250.1|249.9|15599
1750154100000|2025-06-17 09:55:00|250.6|249.9|250.4|250|250.6|250.2|250.4|249.9|1148
1750154400000|2025-06-17 10:00:00|250.3|249.9|250.5|250|250.6|250.2|250.3|249.9|12361
1750154700000|2025-06-17 10:05:00|250.4|249.9|250.3|249.9|250.4|249.9|250.3|249.9|12675
1750155000000|2025-06-17 10:10:00|||||||||8646
1750155300000|2025-06-17 10:15:00|250.1|249.8|250.5|250.1|250.5|250.2|249.9|249.8|14489
1750155600000|2025-06-17 10:20:00|251|250.2|250.8|250.5|251.1|250.8|250.7|250.2|11122
1750155900000|2025-06-17 10:25:00|250.7|250.4|250.5|250.2|250.8|250.4|250.5|250.2|15140
1750156200000|2025-06-17 10:30:00|250.7||250.6||250.7||250.6||8562
1750156500000|2025-06-17 10:35:00|250.2|250.1|250.2|249.9|250.2|250.1|250.2|249.9|27563
1750156800000|2025-06-17 10:40:00|||||||||245
1750157100000|2025-06-17 10:45:00|250.6|250.3|250.7|250.2|250.7|250.4|250.4|250.2|19506
1750157400000|2025-06-17 10:50:00|||||||||2600
1750157700000|2025-06-17 10:55:00|250.5|250.1|250.6|250.2|250.6|250.2|250.5|250.1|1844
1750158000000|2025-06-17 11:00:00|250.7|250.1|250.7|250.4|250.7|250.4|250.6|250.1|3961
1750158300000|2025-06-17 11:05:00|250.6|250.5|250.4|250.1|250.7|250.5|250.4|250.1|4860
1750158600000|2025-06-17 11:10:00|||||||||760
1750158900000|2025-06-17 11:15:00||250.2||250.2||250.2||250.2|6
1750159200000|2025-06-17 11:20:00|250.3|250.1|250.1|249.9|250.3|250.1|250.1|249.9|6958
1750159500000|2025-06-17 11:25:00|||||||||1106
1750159800000|2025-06-17 11:30:00|250.2|250.1|249.8|249.4|250.2|250.1|249.4|249.1|9760
1750160100000|2025-06-17 11:35:00|249.5|249.5|249.3|249|249.5|249.5|249.1|249|4170
1750160400000|2025-06-17 11:40:00|249.4|249.2|249.4|249.1|249.7|249.4|249.3|249|5119
1750160700000|2025-06-17 11:45:00|||||||||6
1750161000000|2025-06-17 11:50:00|249.3||249.3||249.3||249.3||1439
1750161300000|2025-06-17 11:55:00|249.1|249|248.7|248.4|249.1|249|248.7|248.4|8099
1750161600000|2025-06-17 12:00:00|248.5|248.3|249|248.7|249|248.7|248.5|248.3|5579
1750161900000|2025-06-17 12:05:00|248.8|248.6|248.7|248.5|248.8|248.6|248.7|248.5|4954
1750162200000|2025-06-17 12:10:00|248.6|248.4|248.7|248.4|248.7|248.4|248.6|248.4|19457
1750162500000|2025-06-17 12:15:00|248.5|248.2|248.3|248|248.5|248.2|247.8|247.6|13419
1750162800000|2025-06-17 12:20:00|248.4|248.1|248.1|247.8|248.4|248.2|248.1|247.8|6621
1750163100000|2025-06-17 12:25:00|248.5|248.2|249|248.5|249.1|248.5|248.5|248.1|11384
1750163400000|2025-06-17 12:30:00|249.1|248.7|249.1|248.7|249.1|248.7|249.1|248.7|20627
1750163700000|2025-06-17 12:35:00|248.9|248.8|248.9|248.6|248.9|248.8|248.9|248.6|25
1750164000000|2025-06-17 12:40:00|248.8|248.5|248.4|248.2|248.8|248.5|248.3|248.2|4078
1750164300000|2025-06-17 12:45:00|248.1|247.8|248.1|248|248.2|248.1|247.9|247.8|9928
1750164600000|2025-06-17 12:50:00|248|247.9|248.2|247.8|248.3|248|248|247.7|5092
1750164900000|2025-06-17 12:55:00|248.1|247.9|247.5|247.3|248.1|247.9|247.4|247.2|66042
1750165200000|2025-06-17 13:00:00|247.7|247.6|247.6|247.3|247.7|247.6|247.4|247.2|73372
1750165500000|2025-06-17 13:05:00|247.8|247.5|247.7|247.3|247.8|247.5|247.5|247.3|6924
1750165800000|2025-06-17 13:10:00|247.4|247.1|247.5|247.2|247.5|247.2|247.4|247.1|437
1750166100000|2025-06-17 13:15:00|247.8|247.4|247.5|247.1|247.8|247.4|247.2|247|13893
1750166400000|2025-06-17 13:20:00|247.2|247|246.4|246.3|247.2|247|246.4|246.3|5263
1750166700000|2025-06-17 13:25:00|246.6|246.5|246.7|246.4|246.7|246.5|246.3|246|8831
1750167000000|2025-06-17 13:30:00|246.6|246.1|244.9|244.7|246.6|246.3|244.6|244.5|87983
1750167300000|2025-06-17 13:35:00|244.7|244.6|244.4|244.1|245|244.7|244|243.7|114358
1750167600000|2025-06-17 13:40:00|244.5|244.4|245.6|245.3|245.6|245.3|244.3|244.2|20281
1750167900000|2025-06-17 13:45:00|245.4|245.2|244.7|244.4|245.4|245.2|244.4|244.1|32229
1750168200000|2025-06-17 13:50:00|244.3|244.2|243.6|243.3|244.5|244.2|243.3|243.2|59925
1750168500000|2025-06-17 13:55:00|243.7|243.5|244.8|244.4|244.9|244.4|243.5|243.3|67288
1750168800000|2025-06-17 14:00:00|244.9|244.8|244.2|243.9|245.2|244.8|244.2|243.9|26408
1750169100000|2025-06-17 14:05:00|244.3|244.1|244.6|244.3|244.6|244.4|244.3|244.1|19460
1750169400000|2025-06-17 14:10:00|||||||||10478
1750169700000|2025-06-17 14:15:00|244.3|244|243.1|242.5|244.3|244|242.5|242.1|47798
1750170000000|2025-06-17 14:20:00|243.3|242.7|242.8|242.7|243.3|243.1|242.8|242.7|19228
1750170300000|2025-06-17 14:25:00|242.5|242.4|242.9|242.7|243.1|242.9|242.5|242.4|14860
1750170600000|2025-06-17 14:30:00|243|243|243.5|243|243.6|243.4|242.9|243|31126
1750170900000|2025-06-17 14:35:00|243.4|242.4|243|242.7|243.4|242.8|242.7|242.4|19121
1750171200000|2025-06-17 14:40:00|242.9|242.6|242.7|242.4|242.9|242.6|242.3|242.2|15794
1750171500000|2025-06-17 14:45:00|242.6|241.8|241.1|241|242.6|241.8|241.1|241|85950
1750171800000|2025-06-17 14:50:00|241.7|241.5|242.3|242.2|242.4|242.2|241.4|241.1|37219
1750172100000|2025-06-17 14:55:00|242.2|241.9|242.3|242|242.3|242.1|241.8|241.4|72883
1750172400000|2025-06-17 15:00:00|242.2|241.9|242.8|242.5|243|242.7|242|241.9|5697
1750172700000|2025-06-17 15:05:00|242.7|242.6|242.2|241.9|242.7|242.6|242.2|241.9|47411
1750173000000|2025-06-17 15:10:00|242|241.8|242.3|242|242.3|242.2|242|241.8|47935
1750173300000|2025-06-17 15:15:00|242.5|242.2|242.3|242|242.5|242.3|241.8|241.6|12879
1750173600000|2025-06-17 15:20:00|242|242.1|243.9|243.6|243.9|243.6|242|241.8|411887
1750173900000|2025-06-17 15:25:00|244|243.7|244.9|244.6|245.1|244.9|244|243.7|22018
1750230000000|2025-06-18 07:00:00|251|250.2|251.9|249.6|257.3|254.7|249.1|247.7|277791
1750230300000|2025-06-18 07:05:00|252|250|248.1|247.2|252.2|251.5|247.6|247.1|56252
1750230600000|2025-06-18 07:10:00|248|247.9|247|245.8|250.3|248.8|247|245.3|26977
1750230900000|2025-06-18 07:15:00|247.3|246|245.5|244.5|247.9|247|245.5|244.1|23502
1750231200000|2025-06-18 07:20:00|245.3|244.4|245.7|245.3|245.7|245.3|244.4|243.3|12664
1750231500000|2025-06-18 07:25:00|245.5|245|245.3|244.4|245.5|245.3|244.5|243.9|19337
1750231800000|2025-06-18 07:30:00|245.4|244.6|244.8|243.9|245.4|244.9|244.6|243.9|22686
1750232100000|2025-06-18 07:35:00|244.7|244|244.6|243.9|244.8|244|244.6|243.9|9078
1750232400000|2025-06-18 07:40:00|244.5|243.5|243.6|243.4|244.5|243.5|243.3|242.9|12179
1750232700000|2025-06-18 07:45:00|243.7|243.5|244.4|244|244.4|244|243.1|242.6|9639
1750233000000|2025-06-18 07:50:00|244.5|244.1|245|244.4|245|244.5|244.5|243.6|8573
1750233300000|2025-06-18 07:55:00|244.9|244.5|245.1|244.2|245.7|244.9|244.9|244.2|3569
1750233600000|2025-06-18 08:00:00|245||244.8||245||244.8||307
1750233900000|2025-06-18 08:05:00|244.4|244.1|244.4|243.6|244.4|244.1|243.9|243.1|10502
1750234200000|2025-06-18 08:10:00|244.1|243.2|244|243.3|244.4|243.7|244|243.2|2613
1750234500000|2025-06-18 08:15:00|243.9|243.2|243.6|243|243.9|243.5|243.6|243|9486
1750234800000|2025-06-18 08:20:00|242.9|242.1|243.9|243.5|243.9|243.5|242.9|242.1|23342
1750235100000|2025-06-18 08:25:00|244|243.4|244.4|243.9|244.4|243.9|244|243.3|18361
1750235400000|2025-06-18 08:30:00|244.1|243.8|243.9|243.7|244.4|244|243.9|243.7|5625
1750235700000|2025-06-18 08:35:00|243.8|243.4|243.6|243.3|243.9|243.4|243.3|243|17607
1750236000000|2025-06-18 08:40:00|243.7|243.2|244.2|243.8|244.2|243.9|243.7|243.2|14219
1750236300000|2025-06-18 08:45:00|244.3|243.9|244.6|244.4|244.6|244.4|244.3|243.9|3179
1750236600000|2025-06-18 08:50:00|244.7|244.5|244.7|244.3|244.7|244.5|244.7|244.3|68
1750236900000|2025-06-18 08:55:00|244.6|244|244.4|244.1|244.6|244.3|244.3|243.9|16315
1750237200000|2025-06-18 09:00:00|244.7|244.2|244.7|244.3|244.9|244.6|244.7|244.2|10179
1750237500000|2025-06-18 09:05:00|244.5|244.1|244.2|243.8|244.8|244.6|244.2|243.8|4414
1750237800000|2025-06-18 09:10:00|244.1|243.6|243.7|243.2|244.1|243.6|243.6|243.2|1426
1750238100000|2025-06-18 09:15:00|243.5|243.1|243.5|243.1|243.5|243.1|243.5|243|9637
1750238400000|2025-06-18 09:20:00|243.9|243.4|244.5|244.1|244.5|244.1|243.9|243.4|16958
1750238700000|2025-06-18 09:25:00|244.3|244|244.4|243.7|244.4|244|244.2|243.6|18644
1750239000000|2025-06-18 09:30:00|244.6|243.9|244.5|244.2|244.6|244.5|244.5|243.9|12834
1750239300000|2025-06-18 09:35:00|244.4|244.1|244.5|244|244.5|244.1|244.4|244|3799
1750239600000|2025-06-18 09:40:00|244.4|243.9|243.9|243.6|244.5|243.9|243.9|243.6|568
1750239900000|2025-06-18 09:45:00||243.4||243.4||243.4||243.4|1303
1750240200000|2025-06-18 09:50:00|243.8||243.8||243.8||243.8||712
1750240500000|2025-06-18 09:55:00|||||||||1345
1750240800000|2025-06-18 10:00:00|||||||||512
1750241400000|2025-06-18 10:10:00|243.9|243.6|243.5|243.1|243.9|243.6|243.5|243.1|5667
1750241700000|2025-06-18 10:15:00|243.3|243|243.9|243.5|245.2|244.9|243.3|243|21058
1750242000000|2025-06-18 10:20:00|243.8|243.2|242.7|242|243.8|243.4|242.6|242|7300
1750242300000|2025-06-18 10:25:00|242.8|242.1|242.7|242.1|242.8|242.3|242.7|242.1|15222
1750242600000|2025-06-18 10:30:00|242.4|242|242.7|242.2|242.7|242.2|242.4|242|2842
1750242900000|2025-06-18 10:35:00|242.6|241.9|242.2|241.7|242.6|242.1|242|241.7|29094
1750243200000|2025-06-18 10:40:00|241.9|241.1|241.9|241.5|241.9|241.5|241.9|241.1|1938
1750243500000|2025-06-18 10:45:00|241.5|241.2|241.4|241|241.5|241.2|241.3|241|128647
1750243800000|2025-06-18 10:50:00|241.3|241.1|241.6|241.1|241.6|241.1|241.3|241|13051
1750244100000|2025-06-18 10:55:00|241.5|241|240.6|240.1|241.5|241|240.6|240.1|24966
1750244400000|2025-06-18 11:00:00|240.5|240|240.9|240.5|241|240.6|240.5|240|49722
1750244700000|2025-06-18 11:05:00|240.8|240.3|240.6|240.2|240.8|240.3|240.6|240.2|16171
1750245000000|2025-06-18 11:10:00|240.3|240|240.6|240.3|240.6|240.3|240|239.8|8669
1750245300000|2025-06-18 11:15:00|240.4|240.1|240.4|240.1|240.4|240.1|240.4|240.1|1935
1750245600000|2025-06-18 11:20:00|240.2|240.3|240.5|240.3|240.6|240.3|240.2|240.3|15524
1750245900000|2025-06-18 11:25:00||240.4||240.1||240.4||240.1|10500
1750246200000|2025-06-18 11:30:00|240.6|240.3|240.4|240.1|240.6|240.3|240.4|240.1|3803
1750246500000|2025-06-18 11:35:00|239.9|239.8|240.2|239.9|240.4|240.2|239.9|239.8|50186
1750246800000|2025-06-18 11:40:00|240.1|239.7|240|239.7|240.1|239.8|240|239.7|8324
1750247100000|2025-06-18 11:45:00|240.2|239.9|240.4|240.2|240.4|240.2|240.2|239.9|29391
1750247400000|2025-06-18 11:50:00|||||||||14583
1750247700000|2025-06-18 11:55:00|240.3|240.1|240.6|240.3|241|240.8|240.3|240.1|14577
1750248000000|2025-06-18 12:00:00|||||||||4333
1750248300000|2025-06-18 12:05:00|240.5|240.2|240.3|240.2|240.5|240.2|240.2|240|13965
1750248600000|2025-06-18 12:10:00||240.1||240||240.1||240|2050
1750248900000|2025-06-18 12:15:00|240.2|239.9|240.4|240|240.5|240.1|240.2|239.9|6910
1750249200000|2025-06-18 12:20:00|240.5|240.1|240.5|240.2|240.5|240.3|240.5|240.1|15780
1750249500000|2025-06-18 12:25:00|240.9|240.5|240.9|240.6|240.9|240.7|240.9|240.3|21014
1750249800000|2025-06-18 12:30:00|241.4|241|241.4|241|241.5|241|241.4|241|9300
1750250100000|2025-06-18 12:35:00|241|240.6|241.2|240.9|241.2|240.9|241|240.6|3970
1750250400000|2025-06-18 12:40:00|||||||||12104
1750250700000|2025-06-18 12:45:00|||||||||7000
1750251000000|2025-06-18 12:50:00|||||||||3287
1750251300000|2025-06-18 12:55:00|241.1|240.7|240.8|240.4|241.1|240.7|240.8|240.4|2001
1750251600000|2025-06-18 13:00:00|241.2|240.8|241.4|241|241.5|241|241.2|240.8|9130
1750251900000|2025-06-18 13:05:00|241|240.9|241.2|240.9|241.2|240.9|241|240.9|2572
1750252200000|2025-06-18 13:10:00|241.1|240.8|240.8|240.5|241.1|240.8|240.8|240.5|5905
1750252500000|2025-06-18 13:15:00|242|241.2|241.6|241.2|242|241.2|241.6|241.2|6335
1750252800000|2025-06-18 13:20:00|||||||||2910
1750253100000|2025-06-18 13:25:00|||||||||2601
1750253400000|2025-06-18 13:30:00|241.4|241|241.1|240.7|241.4|241|241.1|240.7|10384
1750253700000|2025-06-18 13:35:00|241.7|241.4|242.2|241.7|243.2|242.1|241.7|241.4|6347
1750254000000|2025-06-18 13:40:00|241.8|241.6|242|241.5|242.1|241.7|241.7|241.2|112606
1750254300000|2025-06-18 13:45:00|241.8|241.4|241.9|241.5|241.9|241.5|241.7|241.4|21997
1750254600000|2025-06-18 13:50:00|241.8|241.4|241.8|241.5|241.9|241.6|241.7|241.4|7897
1750254900000|2025-06-18 13:55:00|241.7|241.4|241.2|240.9|241.7|241.6|241.2|240.9|5634
1750255200000|2025-06-18 14:00:00|241.1|240.8|240.9|240.5|241.1|241|240.8|240.5|23845
1750255500000|2025-06-18 14:05:00|241|240.7|240.3|240|241|240.7|240.3|240|14982
1750255800000|2025-06-18 14:10:00|240.2|239.9|240.5|240.1|240.5|240.1|240.2|239.9|12938
1750256100000|2025-06-18 14:15:00|240.8|240.4|240.7|240.3|240.8|240.4|240.5|240.3|7365
1750256400000|2025-06-18 14:20:00|240.4|240.2|240.9|240.5|240.9|240.7|240.4|240.2|16267
1750256700000|2025-06-18 14:25:00|240.7|240.4|240.6|240.3|240.8|240.4|240.6|240.3|4748
1750257000000|2025-06-18 14:30:00|240.5|240.2|240.7|240.3|240.7|240.4|240.5|240.2|7524
1750257300000|2025-06-18 14:35:00|240.5|240.2|240.5|240.2|240.5|240.3|240.5|240.2|4156
1750257600000|2025-06-18 14:40:00|240.4|240.3|240.2|240|240.4|240.3|240.2|240|8636
1750257900000|2025-06-18 14:45:00|240.4|240.1|240.1|239.9|240.4|240.1|239.6|239.3|41182
1750258200000|2025-06-18 14:50:00|240|240.2|239.9|239.6|240.3|240.2|239.9|239.5|19803
1750258500000|2025-06-18 14:55:00|240|239.5|239.9|239.6|240|239.8|239.7|239.5|33739
1750258800000|2025-06-18 15:00:00|239.7|239.7|240|239.8|240|239.8|239.7|239.7|9021
1750259100000|2025-06-18 15:05:00|239.9|239.7|239|238.8|239.9|239.7|238.9|238.7|16931
1750259400000|2025-06-18 15:10:00|239.1|238.9|239.6|239.4|239.6|239.4|239|238.8|17874
1750259700000|2025-06-18 15:15:00|239.5|239.2|239.3|239.1|239.5|239.2|239|238.8|41137
1750260000000|2025-06-18 15:20:00|239.6|239.3|240|239.8|240|239.8|239.5|239.3|18918
1750260300000|2025-06-18 15:25:00|240.1|239.9|240.1|240|240.6|240.2|240.1|239.8|18971
1750316400000|2025-06-19 07:00:00|240.4|236.4|234.5|233.6|240.4|237|233.8|231.4|42102
1750316700000|2025-06-19 07:05:00|235.6|234.1|234.7|233.2|237.1|234.6|234|232.7|51082
1750317000000|2025-06-19 07:10:00|234.3|233.3|234.9|233.8|234.9|234.1|234|233.2|23379
1750317300000|2025-06-19 07:15:00|234.8|233.7|235.1|234.5|235.2|234.8|234.2|233.2|59362
1750317600000|2025-06-19 07:20:00|235.4|235.1|236.1|235.2|236.6|235.2|235.4|235.1|15128
1750317900000|2025-06-19 07:25:00|236.3|235.9|238.2|237.1|238.2|237.1|236|234.9|47993
1750318200000|2025-06-19 07:30:00|238.3|237.2|238|237.4|239.2|238.1|238|236.9|40691
1750318500000|2025-06-19 07:35:00|||||||||23145
1750318800000|2025-06-19 07:40:00|238.5|238|236.6|235.7|238.7|238.2|236.6|235.7|26601
1750319100000|2025-06-19 07:45:00|236.4|235.3|235.7|234.8|236.4|235.4|235.6|234.8|18318
1750319400000|2025-06-19 07:50:00|235.2|234.2|235.2|234|235.2|234.2|235.2|233.8|15576
1750319700000|2025-06-19 07:55:00|235|233.6|234.4|233.7|235.2|234.6|234.4|233.4|27484
1750320000000|2025-06-19 08:00:00|234.3|233.4|235.8|234.9|235.9|235|234.3|233.4|15135
1750320300000|2025-06-19 08:05:00|235.5|235|235.2|234.5|235.5|235.1|235.2|234.5|8943
1750320600000|2025-06-19 08:10:00|235|234.6|234.4|233.6|235.4|235|234.4|233.3|32910
1750320900000|2025-06-19 08:15:00|235|234|235.4|235|235.4|235|235|234|35519
1750321200000|2025-06-19 08:20:00|235.2|234.7|235|234.5|235.3|234.7|235|234.5|12867
1750321500000|2025-06-19 08:25:00|235.4|235|235.5|235|235.6|235.3|235.4|235|17564
1750321800000|2025-06-19 08:30:00|235.6|235.2|235.9|235.4|236|235.4|235.6|235|7585
1750322100000|2025-06-19 08:35:00|235.8|236|236.3|235.8|236.9|236|235.8|235.8|28220
1750322400000|2025-06-19 08:40:00|235.8|235.4|236.5|235.8|236.5|235.8|235.6|235.3|8907
1750322700000|2025-06-19 08:45:00|236.4||236.3||236.4||236.3||13068
1750323000000|2025-06-19 08:50:00||235.7||235.7||235.7||235.7|2331
1750323300000|2025-06-19 08:55:00|||||||||9393
1750323600000|2025-06-19 09:00:00|236.2||236.2||236.2||236.2||120
1750323900000|2025-06-19 09:05:00|236.1||236.1||236.1||236.1||2364
1750324200000|2025-06-19 09:10:00|236.3|235.9|237.5|236.9|237.8|236.9|236.3|235.9|10986
1750324500000|2025-06-19 09:15:00|237.2|237|236.6|236.3|237.2|237|236.5|236.2|1452
1750324800000|2025-06-19 09:20:00|236.5|236.7|237.2|236.5|237.3|236.7|236.5|236.4|9029
1750325100000|2025-06-19 09:25:00||236.6||236.6||236.6||236.6|1601
1750325400000|2025-06-19 09:30:00|237.5|237.2|237.7|237.3|237.8|237.4|237.5|237.2|13892
1750325700000|2025-06-19 09:35:00||237.4||237.4||237.4||237.4|12100
1750326000000|2025-06-19 09:40:00|237.8|237.5|237.7|237.5|237.8|237.5|237.7|237.5|8379
1750326300000|2025-06-19 09:45:00|237.8|237.6|237.8|237.6|238|237.7|237.8|237.5|16103
1750326600000|2025-06-19 09:50:00|237.6|237.4|237.5|237.2|237.6|237.4|237.5|237.2|9063
1750326900000|2025-06-19 09:55:00|||||||||10
1750327200000|2025-06-19 10:00:00|||||||||6939
1750327500000|2025-06-19 10:05:00|237.3|236.8|237.3|236.8|237.3|236.9|237.3|236.8|29180
1750327800000|2025-06-19 10:10:00|||||||||9248
1750328100000|2025-06-19 10:15:00|238|237.2|237.9|237.3|238|237.3|237.9|237.2|11079
1750328400000|2025-06-19 10:20:00|237.8|237.4|237.9|237.5|237.9|237.5|237.8|237.4|8744
1750328700000|2025-06-19 10:25:00|237.8|237.4|237.8|237.4|237.8|237.4|237.8|237.4|11547
1750329000000|2025-06-19 10:30:00|237.7|237.3|237.7|237.3|237.7|237.3|237.6|237.3|4422
1750329300000|2025-06-19 10:35:00|||||||||500
1750329600000|2025-06-19 10:40:00|238|237.5|237.6|237.3|238|237.6|237.6|237.3|4896
1750329900000|2025-06-19 10:45:00|237.5|237.2|237.9|237.3|238|237.4|237.5|237.2|5632
1750330200000|2025-06-19 10:50:00|237.7|237.2|237.8|237.2|237.8|237.2|237.7|237.2|132
1750330500000|2025-06-19 10:55:00|237.9|237.3|238|237.4|238|237.4|237.5|237.3|5893
1750330800000|2025-06-19 11:00:00|237.9|237.7|238|237.7|238|237.8|237.9|237.7|2226
1750331100000|2025-06-19 11:05:00|237.9|237.5|237.7|237.2|237.9|237.5|237.7|237.2|1913
1750331400000|2025-06-19 11:10:00|238|237.3|238|237.6|238|237.6|238|237.3|4606
1750331700000|2025-06-19 11:15:00|238.1|237.7|238.1|237.8|238.1|237.8|238.1|237.7|34981
1750332000000|2025-06-19 11:20:00|238.6|237.6|238.2|237.6|238.6|237.6|238.2|237.6|1845
1750332300000|2025-06-19 11:25:00|||||||||3634
1750332600000|2025-06-19 11:30:00||237.5||237.6||237.6||237.5|214
1750332900000|2025-06-19 11:35:00|||||||||1005
1750333200000|2025-06-19 11:40:00|238.8|238.2|238.7|238.2|238.8|238.2|238.7|238.2|5228
1750333500000|2025-06-19 11:45:00|238.5|238.1|238.5|238.1|238.5|238.1|238.5|238.1|4133
1750333800000|2025-06-19 11:50:00|||||||||1000
1750334100000|2025-06-19 11:55:00|238.4|238|238.4|238|238.4|238|238.4|238|1280
1750334400000|2025-06-19 12:00:00|238.7|238.1|238.7|238.4|238.7|238.4|238.7|238.1|2303
1750334700000|2025-06-19 12:05:00|238.6|238.2|238.9|238.4|239|238.4|238.6|238.2|5623
1750335000000|2025-06-19 12:10:00||238.3||238.5||238.5||238.3|3608
1750335300000|2025-06-19 12:15:00|||||||||4001
1750335600000|2025-06-19 12:20:00|238.4|238|238.5|237.9|238.5|238.1|238.4|237.8|17560
1750335900000|2025-06-19 12:25:00|238.6||238.6||238.6||238.5||77592
1750336200000|2025-06-19 12:30:00|238.4|238|238.2|237.9|238.4|238.1|238.1|237.9|5623
1750336500000|2025-06-19 12:35:00|238.1|237.8|238.2|237.8|238.2|237.8|237.8|237.6|13871
1750336800000|2025-06-19 12:40:00|238|237.7|237|236.6|238|237.7|237|236.6|5558
1750337100000|2025-06-19 12:45:00|||||||||276
1750337400000|2025-06-19 12:50:00|237.1|236.8|237.4|237.2|237.4|237.2|237|236.6|5558
1750337700000|2025-06-19 12:55:00|237.5|237.4|237.5|237.1|237.5|237.4|237.3|237.1|3703
1750338000000|2025-06-19 13:00:00|237.9|237.2|238.3|238|238.3|238|237.7|237.2|13660
1750338300000|2025-06-19 13:05:00|||||||||167
1750338600000|2025-06-19 13:10:00|||||||||426
1750338900000|2025-06-19 13:15:00|238.1|237.7|237.9|237.7|238.1|237.7|237.9|237.7|16964
1750339200000|2025-06-19 13:20:00|238|237.8|238.2|237.8|238.2|237.9|238|237.7|4430
1750339500000|2025-06-19 13:25:00|238.1|237.7|237.9|237.6|238.2|237.7|237.9|237.6|1992
1750339800000|2025-06-19 13:30:00|237.7|237.3|237.7|237.3|237.7|237.3|237.7|237.3|6475
1750340100000|2025-06-19 13:35:00|||||||||3340
1750340400000|2025-06-19 13:40:00|237.6|237.4|237.6|237.5|237.7|237.6|237.6|237.4|1054
1750340700000|2025-06-19 13:45:00|237.7|237.4|237.4|237.2|237.7|237.4|237.3|237.2|3684
1750341000000|2025-06-19 13:50:00|237.3|237.3|238|237.8|238.1|237.9|237.3|237.3|11300
1750341300000|2025-06-19 13:55:00|237.9|237.6|237.5|237.2|237.9|237.6|237.5|237.2|26651
1750341600000|2025-06-19 14:00:00|237.6|237.4|237.5|237.2|237.7|237.6|237.3|237.2|4971
1750341900000|2025-06-19 14:05:00|237.7|237.3|237.7|237.4|237.7|237.4|237.7|237.3|2067
1750342200000|2025-06-19 14:10:00|237.5|237.5|237.5|237.2|237.5|237.5|237.5|237.2|11607
1750342500000|2025-06-19 14:15:00|237.3|236.9|236.9|236.6|237.3|236.9|236.9|236.6|2709
1750342800000|2025-06-19 14:20:00|||||||||1362
1750343100000|2025-06-19 14:25:00||236.7||236.6||236.7||236.6|1097
1750343400000|2025-06-19 14:30:00|236.8|236.7|236.7|236.5|236.8|236.8|236.6|236.4|2695
1750343700000|2025-06-19 14:35:00|236.5|236.1|236.5|236.1|236.5|236.1|236.5|236.1|1817
1750344000000|2025-06-19 14:40:00|236.4|236|236.2|235.9|236.4|236.2|236.1|235.9|2693
1750344300000|2025-06-19 14:45:00|236.1|235.8|236.2|235.9|236.2|235.9|236|235.8|1876
1750344600000|2025-06-19 14:50:00|236|235.7|236|235.7|236.2|235.9|235.9|235.7|7232
1750344900000|2025-06-19 14:55:00|235.9|236|235.9|235.7|236.4|236.1|235.9|235.7|3707
1750345200000|2025-06-19 15:00:00|236.1|235.9|236.3|236|236.4|236.1|236.1|235.8|5287
1750345500000|2025-06-19 15:05:00|236.4|236.1|235.3|235.1|236.4|236.1|235|234.8|11761
1750345800000|2025-06-19 15:10:00|235.2|234.9|235.3|235|235.3|235.1|235.1|234.9|5790
1750346100000|2025-06-19 15:15:00|235.2|234.9|235|234.8|235.3|235.1|234.9|234.7|21319
1750346400000|2025-06-19 15:20:00|234.9|234.7|233.8|233.6|234.9|234.7|233.8|233.6|36779
1750346700000|2025-06-19 15:25:00|233.7|233.5|234.6|233.4|234.6|233.5|233.5|233.2|41743
1750402800000|2025-06-20 07:00:00|234.5|233.5|234.4|233.4|234.7|233.5|232|230|40126
1750403100000|2025-06-20 07:05:00|233.7|232.6|234|233.5|234.1|233.5|233.3|232.4|14240
1750403400000|2025-06-20 07:10:00|233.6|233|234|233.5|234|233.5|233.5|233|12491
1750403700000|2025-06-20 07:15:00|233.6|233|233.4|233|233.6|233|233.4|233|18820
1750404000000|2025-06-20 07:20:00|233.6|233.2|233.8|233.4|234|233.5|233.6|233.2|13125
1750404300000|2025-06-20 07:25:00|234.6|233.3|234.9|234.5|235|234.5|234.6|233.3|24938
1750404600000|2025-06-20 07:30:00|235|234.7|235.9|235.5|236|235.5|234.8|234.7|15075
1750404900000|2025-06-20 07:35:00|235.8|234.5|235|234.8|235.8|234.8|234.8|234.3|15642
1750405200000|2025-06-20 07:40:00|235.2|234.5|234.4|234.2|235.2|234.5|234.4|234.2|21593
1750405500000|2025-06-20 07:45:00|234.3|234|234.6|234.3|234.6|234.3|233.9|233.8|15237
1750405800000|2025-06-20 07:50:00|234.7|234.4|234.8|234.5|235|234.6|234.7|234.3|18618
1750406100000|2025-06-20 07:55:00|235.1|234.6|234.9|234.5|235.3|235|234.9|234.5|54628
1750406400000|2025-06-20 08:00:00|235|234.6|235.3|235|235.4|235|235|234.6|15694
1750406700000|2025-06-20 08:05:00|235.2|234.7|235|234.5|235.2|234.7|235|234.5|1015
1750407000000|2025-06-20 08:10:00|235.4|234.6|235|234.6|235.4|235|235|234.5|30010
1750407300000|2025-06-20 08:15:00|234.7|234.5|234.9|234.5|234.9|234.6|234.7|234.5|1414
1750407600000|2025-06-20 08:20:00|234.7|234.6|234.9|234.6|234.9|234.6|234.7|234.6|4319
1750407900000|2025-06-20 08:25:00|234.6|234.5|234.5|234.3|234.6|234.5|234.5|234.3|3295
1750408200000|2025-06-20 08:30:00|234.4|234.2|234.3|234|234.4|234.2|234.3|234|1667
1750408500000|2025-06-20 08:35:00||234.1||234.1||234.1||234.1|4746
1750408800000|2025-06-20 08:40:00|234.4|234.2|234.4|234.2|234.4|234.2|234.4|234.2|3732
1750409100000|2025-06-20 08:45:00|234.5|234|234.4|234|234.5|234.2|234.4|234|3844
1750409400000|2025-06-20 08:50:00|234.3|233.9|234.3|233.9|234.3|233.9|234.2|233.9|546
1750409700000|2025-06-20 08:55:00|234.2|233.8|234.2|233.8|234.2|233.8|234.2|233.8|2422
1750410000000|2025-06-20 09:00:00|234.1||234.2||234.2||234.1||881
1750410300000|2025-06-20 09:05:00|234.1|233.7|234.3|234.1|234.3|234.1|233.8|233.7|17602
1750410600000|2025-06-20 09:10:00|234.4|234.2|234.4|234.2|234.4|234.2|234.4|234.2|343
1750410900000|2025-06-20 09:15:00|234.6|234.1|234.5|234.3|235.1|235|234.4|234|43045
1750411200000|2025-06-20 09:20:00|234.1|234|234.4|234|234.5|234.1|234.1|234|6111
1750411500000|2025-06-20 09:25:00|234.5|234.2|234.6|234.2|234.6|234.5|234.5|234|4236
1750411800000|2025-06-20 09:30:00|234.8|234.4|234.7|234.4|234.8|234.5|234.6|234.4|9767
1750412100000|2025-06-20 09:35:00|234.6|234.8|235|234.8|235|234.8|234.6|234.8|4736
1750412400000|2025-06-20 09:40:00|235.2|234.9|234.9|234.6|235.2|234.9|234.9|234.6|6746
1750412700000|2025-06-20 09:45:00|234.8|234.7|234.7|234.6|234.8|234.7|234.7|234.6|4077
1750413000000|2025-06-20 09:50:00|234.8|234.7|235|234.9|235.1|234.9|234.5|234.3|50878
1750413300000|2025-06-20 09:55:00|235.1|235|234.9|234.7|235.2|235.1|234.9|234.7|29010
1750413600000|2025-06-20 10:00:00|235|234.6|234.9|234.8|235|234.8|234.8|234.6|1234
1750413900000|2025-06-20 10:05:00|234.6|234.7|234.3|234.1|234.6|234.8|234.3|234.1|1404
1750414200000|2025-06-20 10:10:00|234.2|233.8|234.1|233.7|234.2|233.8|234|233.7|1808
1750414500000|2025-06-20 10:15:00|234|233.6|233.8|233.6|234.1|233.6|233.8|233.6|2251
1750414800000|2025-06-20 10:20:00|233.7|233.7|233.8|233.5|233.8|233.7|233.6|233.5|3500
1750415100000|2025-06-20 10:25:00|233.7|233.4|233.8|233.6|234|233.8|233.7|233.4|27800
1750415400000|2025-06-20 10:30:00|233.7|233.5|233.6|233.4|233.7|233.5|233.6|233.4|1513
1750416000000|2025-06-20 10:40:00|||||||||1002
1750416300000|2025-06-20 10:45:00|233.5|233.3|233.4|233.1|233.5|233.3|233.4|233.1|9718
1750416600000|2025-06-20 10:50:00|233.1|232.7|233.1|232.7|233.1|232.7|233.1|232.7|4969
1750416900000|2025-06-20 10:55:00|||||||||5774
1750417200000|2025-06-20 11:00:00|233|232.9|232.9|232.7|233.1|232.9|232.8|232.6|14009
1750417500000|2025-06-20 11:05:00|232.8|232.6|232.7|232.5|232.8|232.6|232.6|232.5|2161
1750417800000|2025-06-20 11:10:00|232.6|232.4|232.5|232.3|232.6|232.4|232.4|232.3|3960
1750418100000|2025-06-20 11:15:00|232.4|232|232.4|232.3|232.4|232.3|232.4|232|1177
1750418400000|2025-06-20 11:20:00|232.3|232.1|232.2|232|232.3|232.1|232.2|232|3458
1750418700000|2025-06-20 11:25:00|231.9|231.6|231.9|231.7|231.9|231.7|231.9|231.6|7514
1750419000000|2025-06-20 11:30:00|232|231.8|231.9|231.7|232|231.9|231.9|231.7|26103
1750419300000|2025-06-20 11:35:00|232|231.6|231.7|231.5|232|231.9|231.7|231.5|45694
1750419600000|2025-06-20 11:40:00|231.8|231.6|232.2|231.9|232.2|231.9|231.8|231.6|3695
1750419900000|2025-06-20 11:45:00|232.3|232|232.9|232.6|232.9|232.6|232.2|232|7985
1750420200000|2025-06-20 11:50:00|232.8|232.3|232.9|232.5|232.9|232.6|232.1|231.9|11674
1750420500000|2025-06-20 11:55:00|232.7|232.2|232.7|232.4|232.7|232.4|232.6|232.2|2448
1750420800000|2025-06-20 12:00:00|232.4|232.1|233.4|233.2|233.4|233.2|232.4|232.1|30483
1750421100000|2025-06-20 12:05:00|233.3|233.3|233.6|233.4|233.6|233.4|233.3|233.2|2708
1750421400000|2025-06-20 12:10:00|233.8|233.5|233.8|233.7|233.8|233.7|233.8|233.4|21064
1750421700000|2025-06-20 12:15:00|233.9||233.9||234||233.9||1018
1750422000000|2025-06-20 12:20:00|233.4|233.2|233.4|233.1|233.4|233.2|233.3|233.1|1065
1750422300000|2025-06-20 12:25:00|233.3|233.2|234|233.4|234|233.4|233.3|233.1|3154
1750422600000|2025-06-20 12:30:00|233.9|233.3|233.7|233.3|233.9|233.3|233.4|233.2|5718
1750422900000|2025-06-20 12:35:00|233.6|233.2|233.7|233.3|233.7|233.3|233.6|233.2|6370
1750423200000|2025-06-20 12:40:00|233.6|233.2|233.3|233|233.6|233.2|233.3|233|1278
1750423500000|2025-06-20 12:45:00|||||||||1416
1750423800000|2025-06-20 12:50:00|233.9|233.1|233.9|233.5|233.9|233.5|233.9|233.1|14058
1750424100000|2025-06-20 12:55:00|233.8|233.3|233.8|233.5|233.9|233.7|233.7|233.3|1428
1750424400000|2025-06-20 13:00:00|233.9|233.7|233.5|233.1|233.9|233.7|233.5|233.1|4041
1750424700000|2025-06-20 13:05:00|233.4|233|233|232.7|233.4|233.1|233|232.7|53724
1750425000000|2025-06-20 13:10:00|233.1|232.8|233|232.8|233.1|232.8|232.9|232.8|1280
1750425300000|2025-06-20 13:15:00|232.9|232.7|232.6|232.3|233|232.7|232.6|232.3|5125
1750425600000|2025-06-20 13:20:00|232.7|232.4|232.8|232.6|232.8|232.6|232.7|232.4|8398
1750425900000|2025-06-20 13:25:00|232.6|232.4|232.5|232.3|232.7|232.4|232.5|232.3|2649
1750426200000|2025-06-20 13:30:00|232.4|232.1|232.7|232.4|232.8|232.4|232.4|232.1|8755
1750426500000|2025-06-20 13:35:00|232.6|232.3|233.2|233|233.2|233|232.4|232.2|11891
1750426800000|2025-06-20 13:40:00|||||||||3077
1750427100000|2025-06-20 13:45:00|233|232.8|233.1|232.8|233.2|232.9|232.9|232.8|17833
1750427400000|2025-06-20 13:50:00|232.9|232.7|233.1|232.7|233.1|232.7|232.9|232.7|4056
1750427700000|2025-06-20 13:55:00|233.3|232.9|233.4|233.1|233.4|233.2|233.3|232.9|2411
1750428000000|2025-06-20 14:00:00|233.5|233.3|234.8|234.5|234.8|234.6|233.5|233.3|6204
1750428300000|2025-06-20 14:05:00|234.7|234.4|234.7|234.4|234.7|234.4|234.5|234.3|1584
1750428600000|2025-06-20 14:10:00|||||||||36
1750428900000|2025-06-20 14:15:00|234.8|234.5|234.7|234.5|234.8|234.6|234.7|234.5|1555
1750429200000|2025-06-20 14:20:00|234.8||234.8||234.8||234.8||2562
1750429500000|2025-06-20 14:25:00|235.1|234.8|235.6|235.3|235.6|235.3|235.1|234.8|10751
1750429800000|2025-06-20 14:30:00|235.2|235.1|235.8|235.5|235.8|235.7|235.1|234.9|7559
1750430100000|2025-06-20 14:35:00|236.3|235.6|236|235.7|236.3|236|236|235.6|2703
1750430400000|2025-06-20 14:40:00|235.7|235.5|235.2|234.9|235.8|235.5|235.1|234.7|3196
1750430700000|2025-06-20 14:45:00|235|235|234.6|234.4|235|235|234.6|234.4|7914
1750431000000|2025-06-20 14:50:00|234.5|234.3|234.2|234|235.1|234.9|234.2|233.8|6458
1750431300000|2025-06-20 14:55:00|234.5|234.1|234.3|234|234.5|234.2|234.2|234|7792
1750431600000|2025-06-20 15:00:00|||||||||1164
1750431900000|2025-06-20 15:05:00|234.2|234.5|233.9|233.7|234.8|234.5|233.9|233.7|11259
1750432200000|2025-06-20 15:10:00|233.8|233.6|234.5|234.3|234.7|234.6|233.7|233.6|18350
1750432500000|2025-06-20 15:15:00|||||||||8480
1750432800000|2025-06-20 15:20:00|234.4|234.1|234|233.9|234.5|234.2|233.7|233.5|11353
1750433100000|2025-06-20 15:25:00|234.1|234|233.6|233.3|234.1|234|233.6|233.3|13906
1750662000000|2025-06-23 07:00:00|234.2|233|229.7|229.1|234.2|233|229.5|228.5|14230
1750662300000|2025-06-23 07:05:00|229.6|229.2|229.7|228.9|230.1|229.4|228.9|228.6|24756
1750662600000|2025-06-23 07:10:00|229.8|228.8|229.4|229|229.8|229|229.4|228.8|2921
1750662900000|2025-06-23 07:15:00|229.5|229.1|228.1|227.4|229.5|229.1|228|227.4|21881
1750663200000|2025-06-23 07:20:00|228.2|227.5|227.9|227.6|228.3|227.6|227.5|227|16489
1750663500000|2025-06-23 07:25:00|227.8|227.5|227.9|227.6|228.5|227.9|227.8|227.5|4056
1750663800000|2025-06-23 07:30:00|228.7|228.2|228.9|228.4|229.4|228.9|227.9|227.5|12388
1750664100000|2025-06-23 07:35:00|228.7|228.3|229.2|228.7|229.3|228.9|228.6|228.3|17466
1750664400000|2025-06-23 07:40:00|228.9|228.4|229|228.7|229.3|228.9|228.9|228.4|20740
1750664700000|2025-06-23 07:45:00|228.9|228.8|228.7|228.5|228.9|228.8|227.8|227.6|34038
1750665000000|2025-06-23 07:50:00|228.6|228.2|229.8|229.2|229.8|229.2|228.6|228.2|12564
1750665300000|2025-06-23 07:55:00|229.9|229.5|230.5|230.1|230.5|230.1|229.8|229.5|7000
1750665600000|2025-06-23 08:00:00|230.4|229.9|230.2|229.6|230.5|230.2|230.1|229.6|23836
1750665900000|2025-06-23 08:05:00|229.5|228.9|229.6|229|229.7|229.3|229.4|228.8|5794
1750666200000|2025-06-23 08:10:00|229.4|228.9|229|228.6|229.4|229|229|228.6|13204
1750666500000|2025-06-23 08:15:00|228.9|228.7|229.3|229|229.3|229|228.7|228.4|22019
1750666800000|2025-06-23 08:20:00|229.2|229.1|229.1|228.7|229.2|229.1|229|228.6|8266
1750667100000|2025-06-23 08:25:00||228.6||228.5||228.6||228.5|7000
1750667400000|2025-06-23 08:30:00|230.2|228.6|230|229.6|230.4|229.8|230|228.6|6706
1750667700000|2025-06-23 08:35:00|229.8|229.5|229.6|229.3|229.8|229.5|229.6|229.2|3597
1750668000000|2025-06-23 08:40:00|229.5|229.2|229.2|228.9|229.5|229.2|229.2|228.9|2540
1750668300000|2025-06-23 08:45:00|228.9|229|229.2|228.8|229.6|229.3|228.7|228.6|8533
1750668600000|2025-06-23 08:50:00|229.1|228.6|228.9|228.7|229.1|228.7|228.9|228.6|1583
1750668900000|2025-06-23 08:55:00|229|228.8|229.2|228.9|229.2|229|229|228.6|9280
1750669200000|2025-06-23 09:00:00|228.9|228.6|229.9|229.7|230|229.7|228.9|228.6|8278
1750669500000|2025-06-23 09:05:00|230|229.8|230.9|230.4|230.9|230.4|230|229.7|2978
1750669800000|2025-06-23 09:10:00|230.5|230.1|230.7|230.1|230.7|230.1|230.5|230.1|892
1750670100000|2025-06-23 09:15:00|230.6|229.6|230.3|229.6|230.6|229.6|230.3|229.6|1481
1750670400000|2025-06-23 09:20:00|230.2||230.2||230.2||230.2||4572
1750670700000|2025-06-23 09:25:00||229.7||229.7||229.7||229.7|345
1750671000000|2025-06-23 09:30:00|229.8|229.1|229.7|229.3|230.1|229.6|229.1|228.7|8195
1750671300000|2025-06-23 09:35:00|229.6|229.2|229.1|229|229.6|229.2|229|228.7|1464
1750671600000|2025-06-23 09:40:00|||||||||1985
1750671900000|2025-06-23 09:45:00|229|228.9|228.9|228.7|229|228.9|228.7|228.6|2234
1750672200000|2025-06-23 09:50:00|228.8|228.9|229.3|229|229.3|229|228.8|228.9|3781
1750672500000|2025-06-23 09:55:00|229.4|228.9|229.2|228.9|229.4|229.2|229.2|228.9|5456
1750672800000|2025-06-23 10:00:00|228.9|228.6|229.2|229|229.2|229|228.8|228.6|1890
1750673100000|2025-06-23 10:05:00|229.3|229.1|229.2|228.9|229.3|229.1|229|228.7|6287
1750673400000|2025-06-23 10:10:00|229.1|228.8|229.1|228.9|229.1|228.9|229.1|228.8|2494
1750673700000|2025-06-23 10:15:00|228.7|228.5|228.5|228|228.7|228.5|228.5|228|846
1750674000000|2025-06-23 10:20:00||228.1||228.3||228.3||228.1|2742
1750674300000|2025-06-23 10:25:00|228.8|228.5|228.8|228.6|228.8|228.6|228.6|228.5|9817
1750674600000|2025-06-23 10:30:00||228.5||228.6||228.6||228.5|1780
1750674900000|2025-06-23 10:35:00|229.1|228.9|228.8|228.6|229.2|229|228.8|228.6|9708
1750675200000|2025-06-23 10:40:00|228.7|228.4|228.3|228|228.7|228.4|228.3|228|6914
1750675500000|2025-06-23 10:45:00|228|227.8|227.8|227.5|228.1|227.9|227.8|227.5|10422
1750675800000|2025-06-23 10:50:00|227.7|227.7|227.9|227.7|227.9|227.7|227.7|227.7|12908
1750676100000|2025-06-23 10:55:00|227.7|227.6|227.9|227.7|227.9|227.7|227.7|227.5|4996
1750676400000|2025-06-23 11:00:00|227.8|227.8|227.9|227.8|228|227.8|227.8|227.8|4244
1750676700000|2025-06-23 11:05:00|227.8|227.7|227.8|227.6|227.9|227.7|227.6|227.2|5537
1750677000000|2025-06-23 11:10:00|227.7|227.5|227.4|227.3|227.7|227.5|227.4|227.3|3347
1750677300000|2025-06-23 11:15:00|227.3|227.2|227.7|227.3|227.7|227.3|227.2|227.1|8186
1750677600000|2025-06-23 11:20:00|227.6|227.2|227.5|227.2|227.6|227.3|227.5|227.2|60
1750677900000|2025-06-23 11:25:00|227.7|227.6|227.6|227.3|227.7|227.6|227.5|227.2|9220
1750678200000|2025-06-23 11:30:00|227.8|227.6|227.9|227.7|227.9|227.7|227.8|227.6|3102
1750678500000|2025-06-23 11:35:00|227.8|227.8|228|227.7|228.4|228.1|227.8|227.6|7669
1750678800000|2025-06-23 11:40:00|227.9|227.2|227.5|227|227.9|227.2|227.5|227|260
1750679100000|2025-06-23 11:45:00|227.4|227.3|227.5|227.3|227.5|227.3|227.4|227.3|85
1750679400000|2025-06-23 11:50:00|227.3|227.2|228|227.8|228|227.8|227.3|227.2|6267
1750679700000|2025-06-23 11:55:00|227.8|227.5|227.5|227.3|227.8|227.5|227.4|227.2|9781
1750680000000|2025-06-23 12:00:00|227.3|227|227.7|227.4|227.7|227.4|227.3|227|2047
1750680300000|2025-06-23 12:05:00|228|227.7|228.2|228|228.2|228|227.9|227.7|42108
1750680600000|2025-06-23 12:10:00|228.1|227.9|228.2|227.9|228.2|228|228.1|227.9|9728
1750680900000|2025-06-23 12:15:00|228.7|228|228.7|228.3|228.8|228.3|228.7|228|8526
1750681200000|2025-06-23 12:20:00|228.5|228|228.3|228|228.5|228|228.3|228|30377
1750681500000|2025-06-23 12:25:00|228.1|227.9|227.9|227.8|228.1|227.9|227.6|227.4|4656
1750681800000|2025-06-23 12:30:00|228.1||228||228.1||227.9||3814
1750682100000|2025-06-23 12:35:00|228.1|227.9|227.8|227.5|228.3|228.2|227.8|227.5|5480
1750682400000|2025-06-23 12:40:00|227.7|227.8|228|227.8|228.1|227.9|227.7|227.8|20088
1750682700000|2025-06-23 12:45:00|||||||||1
1750683000000|2025-06-23 12:50:00|228.1|227.9|228.1|227.9|228.1|227.9|228.1|227.9|1279
1750683300000|2025-06-23 12:55:00|228|227.8|228.4|228.3|228.5|228.3|228|227.8|17715
1750683600000|2025-06-23 13:00:00||228.2||228.2||228.2||228.2|2725
1750683900000|2025-06-23 13:05:00|228.7|228.5|228.5|228.2|228.7|228.5|228.5|228.2|8911
1750684200000|2025-06-23 13:10:00|228.4|228.3|228.8|228.6|228.8|228.6|228.4|228.3|9638
1750684500000|2025-06-23 13:15:00|228.6|228.4|228.3|228.1|228.6|228.4|228.2|228|4653
1750684800000|2025-06-23 13:20:00|228.2|228|228.3|228|228.7|228.4|228.2|228|5618
1750685100000|2025-06-23 13:25:00|228.6|228.1|228.6|228.3|228.7|228.4|228.4|228|7181
1750685400000|2025-06-23 13:30:00|228.4|228.1|228.6|228.4|228.6|228.4|228.4|228.1|1887
1750685700000|2025-06-23 13:35:00|228.8|228.6|228.9|228.7|228.9|228.7|228.8|228.6|6234
1750686000000|2025-06-23 13:40:00|229.1|229|229.2|229|229.4|229.2|229.1|229|4166
1750686300000|2025-06-23 13:45:00|229.5|229.2|229.7|229.3|230|229.6|229.5|229.2|2185
1750686600000|2025-06-23 13:50:00|229.8|229.4|229.3|229.1|229.8|229.4|228.9|228.7|19524
1750686900000|2025-06-23 13:55:00|229.4|229.2|229.9|229.6|229.9|229.6|229.4|229|6621
1750687200000|2025-06-23 14:00:00|229.8|229.7|229.7|229.4|229.8|229.7|229.6|229.3|6555
1750687500000|2025-06-23 14:05:00|230.3|230.1|230|229.9|230.3|230.1|230|229.9|7786
1750687800000|2025-06-23 14:10:00||229.8||229.7||229.8||229.7|2639
1750688100000|2025-06-23 14:15:00|229.8|229.6|229.7|229.5|229.9|229.8|229.6|229.5|7803
1750688400000|2025-06-23 14:20:00|229.6|229.6|229.7|229.6|229.7|229.6|229.6|229.6|11584
1750688700000|2025-06-23 14:25:00|229.8|229.7|229.7|229.5|230.1|229.8|229.7|229.5|7493
1750689000000|2025-06-23 14:30:00|229.8|229.6|230.2|230.1|230.2|230.1|229.8|229.6|7531
1750689300000|2025-06-23 14:35:00|230.1|230|230.9|230.4|230.9|230.4|229.6|229.4|11005
1750689600000|2025-06-23 14:40:00|231.4|231|231.2|230.9|231.4|231|231.1|230.8|4710
1750689900000|2025-06-23 14:45:00|231.1|231.1|232.4|232|232.4|232|230.9|230.6|17911
1750690200000|2025-06-23 14:50:00|232.3|232.1|231.6|231.2|232.3|232.1|231.5|231.2|5951
1750690500000|2025-06-23 14:55:00|231.4|231.4|231.3|231.1|231.5|231.4|231.3|231|1557
1750690800000|2025-06-23 15:00:00|231.4|231.2|231.4|231.2|231.4|231.3|231.3|231|7002
1750691100000|2025-06-23 15:05:00|231.5|231.3|230.9|230.7|231.5|231.3|230.8|230.7|16975
1750691400000|2025-06-23 15:10:00|230.8|230.6|230.5|230.3|230.8|230.6|230.5|230.2|4265
1750691700000|2025-06-23 15:15:00|230.4|230.2|230.2|230|230.4|230.2|230.2|230|4289
1750692000000|2025-06-23 15:20:00|230.1|229.9|230.4|230.2|230.4|230.2|230|229.8|50489
1750692300000|2025-06-23 15:25:00|230.3|230.3|230.3|230.1|230.4|230.3|230.1|230|5222
1750748400000|2025-06-24 07:00:00|236.4|232|233.5|231.9|236.5|235|233|231.3|28582
1750748700000|2025-06-24 07:05:00|233.4|231.8|234.7|233.7|235.7|233.7|232.9|231.8|16832
1750749000000|2025-06-24 07:10:00|234.6||234.6||234.6||234.6||2119
1750749300000|2025-06-24 07:15:00|234.7|233.8|234.7|233.8|234.7|233.8|234.7|233.8|6519
1750749600000|2025-06-24 07:20:00|235.5|234.5|235.9|234.7|236.4|234.7|235.3|234.5|49236
1750749900000|2025-06-24 07:25:00|236.3|234.8|236.7|236.4|237.3|236.4|236.3|234.8|80796
1750750200000|2025-06-24 07:30:00|236.9|236.7|238.5|237.8|238.5|237.8|236.9|236.4|74324
1750750500000|2025-06-24 07:35:00|238.9|238.3|238.9|238.3|238.9|238.3|238.9|238.3|4677
1750750800000|2025-06-24 07:40:00|238.6|238.4|238.4|237.8|238.6|238.4|238.3|237.8|19587
1750751100000|2025-06-24 07:45:00|239|238.4|238.4|238|239|238.5|238|237.7|23059
1750751400000|2025-06-24 07:50:00|239|238.3|238.7|238.1|239|238.4|238.7|238.1|4944
1750751700000|2025-06-24 07:55:00|238.6|238.2|239.1|238.5|239.1|238.5|238.6|238.1|30989
1750752000000|2025-06-24 08:00:00|239.4|238.6|238.7|238.4|239.4|238.8|238.7|238.4|44180
1750752300000|2025-06-24 08:05:00|238.4|238.3|238.7|238.3|238.7|238.4|238.4|237.9|21663
1750752600000|2025-06-24 08:10:00|238.4|238.4|238|237.5|238.4|238.4|238|237.5|2124
1750752900000|2025-06-24 08:15:00|237.7|237.4|237|236.8|237.7|237.5|237|236.8|4062
1750753200000|2025-06-24 08:20:00|236.9|236.6|236.7|236.1|236.9|236.6|236.6|236.1|4160
1750753500000|2025-06-24 08:25:00|236.4|236|237.5|237|237.5|237|236.4|236|2800
1750753800000|2025-06-24 08:30:00|238.3|237.4|237.7|237.1|238.3|237.4|237.6|237.1|1808
1750754100000|2025-06-24 08:35:00|237.6|237|237.6|237|237.6|237|237.6|237|3994
1750754400000|2025-06-24 08:40:00|237.5|236.9|237.5|236.9|237.5|237.1|237.4|236.8|43206
1750754700000|2025-06-24 08:45:00|237.2|236.7|236.8|236.3|237.5|236.7|236.8|236.3|76769
1750755000000|2025-06-24 08:50:00|236.5|236.2|236.5|236|236.5|236.2|236.4|236|3624
1750755300000|2025-06-24 08:55:00|236.3|236.3|236.7|236.3|236.7|236.3|236.3|236.3|10004
1750755600000|2025-06-24 09:00:00|236.8|236.6|238.1|237.8|238.1|237.8|236.8|236.6|15314
1750755900000|2025-06-24 09:05:00|237.9|237.7|238.1|237.7|238.2|237.7|237.7|237.5|6159
1750756200000|2025-06-24 09:10:00|238.2|237.8|237.7|237.3|238.2|237.8|237.7|237.1|12891
1750756500000|2025-06-24 09:15:00|237.9|237.4|238.2|237.9|238.9|238.5|237.8|237.4|20926
1750756800000|2025-06-24 09:20:00|238|237.7|239.3|238.9|239.4|238.9|237.9|237.4|15187
1750757100000|2025-06-24 09:25:00|240|239.3|239.3|238.9|240|239.3|238.9|238.5|14406
1750757400000|2025-06-24 09:30:00|239.5|238.8|238.4|238|239.5|238.8|238.4|238|15409
1750757700000|2025-06-24 09:35:00|238.3|238.1|238.2|237.6|238.3|238.1|237.7|237.4|18595
1750758000000|2025-06-24 09:40:00|||||||||2107
1750758300000|2025-06-24 09:45:00|238.4|237.7|238.3|237.9|238.4|238|238.3|237.7|6457
1750758600000|2025-06-24 09:50:00|238.1|237.8|238.1|237.8|238.1|237.8|238.1|237.8|6242
1750758900000|2025-06-24 09:55:00|238|237.7|239.8|239|239.9|239|237.9|237.6|2890
1750759200000|2025-06-24 10:00:00|240|239.1|238.9|238.4|240|239.1|238.9|238.4|7737
1750759500000|2025-06-24 10:05:00|238.7|238.1|238|237.6|238.7|238.1|238|237.6|5102
1750759800000|2025-06-24 10:10:00|237.8|237.5|238.6|237.9|238.6|237.9|237.8|237.5|3039
1750760100000|2025-06-24 10:15:00|238.5|238|238.6|238|238.7|238.4|238.4|237.9|2995
1750760400000|2025-06-24 10:20:00|238.5|237.4|237.9|237.6|238.5|237.6|237.9|237.4|2816
1750760700000|2025-06-24 10:25:00|238.4|237.8|237.9|237.4|238.4|237.8|237.9|237.4|1665
1750761000000|2025-06-24 10:30:00|237.8|237.2|237.8|237.4|237.8|237.4|237.5|237.2|6023
1750761300000|2025-06-24 10:35:00||237.3||237.3||237.3||237.3|2190
1750761600000|2025-06-24 10:40:00|237.5|237.2|238|237.7|238|237.7|237.5|237.2|4402
1750761900000|2025-06-24 10:45:00|237.9|237.9|238.1|237.7|238.3|237.9|237.9|237.7|2851
1750762200000|2025-06-24 10:50:00|238.8|237.6|238.8|238.2|238.8|238.2|238.8|237.6|5339
1750762500000|2025-06-24 10:55:00|238.4|238.3|237.9|237.5|238.4|238.3|237.8|237.5|6425
1750762800000|2025-06-24 11:00:00|237.6|237.4|238.6|238|238.9|238.3|237.6|237.1|2907942
1750763100000|2025-06-24 11:05:00|238.3|237.9|237.8|237.4|238.3|237.9|237.8|237.4|3338
1750763400000|2025-06-24 11:10:00|237.6|237.3|238|237.7|238|237.7|237.6|237.3|1255
1750763700000|2025-06-24 11:15:00|238.2|237.8|237.9|237.5|238.2|237.9|237.9|237.4|3744
1750764000000|2025-06-24 11:20:00|237.7|237.3|238|237.7|238|237.7|237.7|237.3|2221
1750764300000|2025-06-24 11:25:00|238.5|237.6|238.5|237.8|238.5|237.9|238.5|237.6|1276
1750764600000|2025-06-24 11:30:00|238.6|237.6|238.1|237.7|238.6|237.7|238.1|237.6|10818
1750764900000|2025-06-24 11:35:00|237.9|237.6|238|237.8|238|237.8|237.9|237.6|6046
1750765200000|2025-06-24 11:40:00|238.3|237.9|238.2|237.8|238.3|237.9|238.2|237.8|341
1750765500000|2025-06-24 11:45:00|238.5|237.9|238.3|237.7|238.5|237.9|238.3|237.7|3370
1750765800000|2025-06-24 11:50:00|238.2|237.8|238.1|237.6|238.2|237.8|238.1|237.6|4509
1750766100000|2025-06-24 11:55:00|237.9|237.7|237.8|237.5|237.9|237.7|237.8|237.5|1204
1750766400000|2025-06-24 12:00:00|237.9|237.6|237.9|237.6|237.9|237.6|237.9|237.6|817
1750766700000|2025-06-24 12:05:00|237.8|237.5|237.7|237.4|237.8|237.5|237.7|237.4|2448
1750767000000|2025-06-24 12:10:00|237.6|237.2|237.5|237.3|237.6|237.3|237.4|237.2|761
1750767300000|2025-06-24 12:15:00|237.3|236.8|237|236.7|237.3|236.8|237|236.5|3049
1750767600000|2025-06-24 12:20:00|237.3|237.1|237.6|237.1|237.6|237.1|237.3|237.1|6379
1750767900000|2025-06-24 12:25:00||237.2||237.2||237.2||237.2|1
1750768200000|2025-06-24 12:30:00|237.5|237.3|237.1|236.7|237.5|237.3|237.1|236.7|7502
1750768500000|2025-06-24 12:35:00|236.9|236.5|236.7|236.3|236.9|236.5|236.7|236.3|5103
1750768800000|2025-06-24 12:40:00|236.5|236.2|236.9|236.6|237|236.6|236.5|236.1|3403
1750769100000|2025-06-24 12:45:00|236.8|236.4|236.9|236.6|236.9|236.6|236.7|236.4|4714
1750769400000|2025-06-24 12:50:00|236.8|236.5|236.9|236.5|236.9|236.6|236.8|236.5|1338
1750769700000|2025-06-24 12:55:00|236.7|236.4|237.2|236.9|237.2|236.9|236.7|236.4|3812
1750770000000|2025-06-24 13:00:00|237.1|236.8|236.5|236|237.2|236.8|236.5|236|3511
1750770300000|2025-06-24 13:05:00|236.4|236.5|236.9|236.6|236.9|236.6|236.4|236.5|30682
1750770600000|2025-06-24 13:10:00|237|236.7|237|236.7|237|236.7|237|236.7|4873
1750770900000|2025-06-24 13:15:00|237.5|236.9|237.6|236.9|237.6|236.9|237.5|236.9|3907
1750771200000|2025-06-24 13:20:00|237.3|236.8|237.3|236.9|237.3|236.9|237.1|236.8|10230
1750771500000|2025-06-24 13:25:00|237.1|236.8|236.4|236.2|237.1|236.8|236.3|236|7447
1750771800000|2025-06-24 13:30:00|236.9|236.4|236.8|236.4|237|236.4|236.8|236.4|2140
1750772100000|2025-06-24 13:35:00|236.7|236.3|236.7|236.3|236.7|236.4|236.5|236.3|1353
1750772400000|2025-06-24 13:40:00|236.8|236.6|236.5|236.1|237.3|236.8|236.5|236.1|8531
1750772700000|2025-06-24 13:45:00|236.3|236.2|236.7|236.3|236.7|236.3|236.3|236.2|36712
1750773000000|2025-06-24 13:50:00|236.5|236.2|238|237.3|238.1|237.3|236.5|236.2|10280
1750773300000|2025-06-24 13:55:00|238.5|237.5|238.5|237.8|238.5|237.8|238.5|237.5|5152
1750773600000|2025-06-24 14:00:00|238.9|238.1|239.4|239.1|240.3|239.1|238.9|238.1|8611
1750773900000|2025-06-24 14:05:00|239.2|238.8|238.8|238.2|239.3|239|238.8|238.2|30022
1750774200000|2025-06-24 14:10:00|238.6|238.3|238.4|238|238.6|238.3|238.4|238|6685
1750774500000|2025-06-24 14:15:00|238.3|238.1|238.5|238.2|238.5|238.3|238.2|237.8|4422
1750774800000|2025-06-24 14:20:00|238.8|238.4|239.4|239|239.4|239.1|238.8|238.4|6288
1750775100000|2025-06-24 14:25:00|239.9|239.5|239.8|239.4|239.9|239.5|239.7|239.4|12029
1750775400000|2025-06-24 14:30:00|239.6|239.3|239.5|239.3|239.6|239.3|239.3|239.1|15833
1750775700000|2025-06-24 14:35:00|239.4|239.2|239.3|239.1|239.4|239.2|239.3|239.1|7117
1750776000000|2025-06-24 14:40:00|239.4|239.2|239.5|239.3|239.5|239.3|239.4|239.2|3155
1750776300000|2025-06-24 14:45:00|239.8|239.5|241|240.6|241.4|240.9|239.3|239.2|72215
1750776600000|2025-06-24 14:50:00|240.7|240.3|240.7|240.3|240.7|240.3|240.3|240.1|26483
1750776900000|2025-06-24 14:55:00|240.6|240.2|239.7|239.3|240.7|240.2|239.6|239.3|9186
1750777200000|2025-06-24 15:00:00|240|239.4|240.8|240.4|240.8|240.4|240|239.4|8789
1750777500000|2025-06-24 15:05:00|240.9|240.5|241.1|240.9|241.5|241.3|240.9|240.5|46137
1750777800000|2025-06-24 15:10:00|241|240.6|239.9|239.7|241|240.8|239.9|239.7|12903
1750778100000|2025-06-24 15:15:00|240.2|239.9|240|239.7|240.2|239.9|240|239.7|16880
1750778400000|2025-06-24 15:20:00|239.9|239.8|240.1|239.9|240.3|240|239.9|239.7|6051
1750778700000|2025-06-24 15:25:00|240.2|240|240.4|239.9|240.4|240.2|240.1|239.8|14868
1750834800000|2025-06-25 07:00:00|241.9|234.2|240.6|239.6|241.9|240|240.1|234.2|137945
1750835100000|2025-06-25 07:05:00|241.8|240.7|240.4|239.7|241.8|241|240.4|239.6|3405
1750835400000|2025-06-25 07:10:00|240.3|239.8|240.1|239.7|240.3|240|239.9|239.7|1255
1750835700000|2025-06-25 07:15:00|240.2|239.8|240.2|240|240.9|240.3|240|239.6|8464
1750836000000|2025-06-25 07:20:00|240.3|239.9|240.9|240.3|240.9|240.5|240.3|239.9|2159
1750836300000|2025-06-25 07:25:00|240.7|240.4|239.8|239.4|240.7|240.4|239.6|239.3|35145
1750836600000|2025-06-25 07:30:00|239.6|239.3|238.5|238|239.6|239.5|237.6|236.8|14820
1750836900000|2025-06-25 07:35:00|238.4|237.6|237.4|236.9|238.4|237.6|237.2|236.8|19907
1750837200000|2025-06-25 07:40:00|237.6|237.2|236.4|236.1|237.6|237.2|236.1|235.8|71986
1750837500000|2025-06-25 07:45:00|236.7|236|236.3|235.8|236.7|236.4|235.5|235.4|28109
1750837800000|2025-06-25 07:50:00|235.8|235.5|236.5|236.1|236.5|236.1|234.8|234.6|11932
1750838100000|2025-06-25 07:55:00|236|235.7|236.2|235.8|236.3|236|236|235.7|6287
1750838400000|2025-06-25 08:00:00|236.3|235.9|236.3|235.8|237.8|237.3|236.3|235.8|4440
1750838700000|2025-06-25 08:05:00|236.2|235.7|236.5|236.3|237|236.4|234.9|234.5|61843
1750839000000|2025-06-25 08:10:00|236.1|235.7|236.2|235.9|236.7|236.1|236.1|235.7|4673
1750839300000|2025-06-25 08:15:00|236.3|236|235.9|235.3|236.8|236.6|235.8|235.3|2930
1750839600000|2025-06-25 08:20:00|235.8|235.4|235.8|235.6|236.3|236.1|235.8|235.4|14006
1750839900000|2025-06-25 08:25:00|235.6|235.3|235.5|235.1|235.8|235.6|235.4|235.1|6188
1750840200000|2025-06-25 08:30:00|235.1|234.8|235.9|235.6|236.1|235.6|235.1|234.8|6087
1750840500000|2025-06-25 08:35:00|235.7|235.5|235.7|235.3|235.7|235.5|235.4|235.1|5464
1750840800000|2025-06-25 08:40:00|235.8|235.5|236.2|235.8|236.4|236.2|235.8|235.5|646
1750841100000|2025-06-25 08:45:00|236.3||236.2||236.3||236.2||818
1750841400000|2025-06-25 08:50:00|236.4|236.2|236.1|235.8|236.7|236.5|236.1|235.8|6543
1750841700000|2025-06-25 08:55:00|235.9|235.4|236|235.7|236|235.7|235.9|235.4|1420
1750842000000|2025-06-25 09:00:00|235.9|235.8|236.2|235.9|236.2|235.9|235.8|235.6|4880
1750842300000|2025-06-25 09:05:00|236.1|236|236.1|235.8|236.2|236|235.7|235.5|1661
1750842600000|2025-06-25 09:10:00|236|235.7|236.2|235.9|236.4|236.2|235.9|235.7|5019
1750842900000|2025-06-25 09:15:00|236.3||236.3||236.3||236.3||584
1750843200000|2025-06-25 09:20:00|236.6|236.1|236.6|236.3|236.6|236.3|236.6|236.1|175
1750843500000|2025-06-25 09:25:00|236.7|236.5|236.9|236.7|236.9|236.7|236.7|236.5|6270
1750843800000|2025-06-25 09:30:00|236.7|236.5|236.8|236.5|236.8|236.5|236.7|236.5|1271
1750844100000|2025-06-25 09:35:00|236.7|236.6|237.3|237|237.3|237|236.7|236.6|2150
1750844400000|2025-06-25 09:40:00|237.2|237.3|237.8|237.6|237.9|237.6|237.1|237.3|1559
1750844700000|2025-06-25 09:45:00|237.6|237.4|237.7|237.4|237.7|237.5|237.6|237.4|348
1750845000000|2025-06-25 09:50:00|237.6|237.7|238.1|237.9|238.1|237.9|237.6|237.7|1807
1750845300000|2025-06-25 09:55:00|238.5|238|239.1|238.9|239.1|238.9|238.5|238|2682
1750845600000|2025-06-25 10:00:00|239|238.8|239.1|238.9|239.1|238.9|238.9|238.8|2128
1750845900000|2025-06-25 10:05:00|238.8|238.5|238.6|238.4|238.8|238.5|238.6|238.4|6335
1750846200000|2025-06-25 10:10:00|238.7|238.5|238.5|238.2|238.7|238.5|238.5|238.2|47298
1750846500000|2025-06-25 10:15:00|||||||||1353
1750846800000|2025-06-25 10:20:00|238.7|238.5|238.4|238.2|238.7|238.5|238.4|238.2|4860
1750847100000|2025-06-25 10:25:00|||||||||1524
1750847400000|2025-06-25 10:30:00|238.8|238.6|238.5|238.2|238.8|238.6|238.5|238.2|1511
1750847700000|2025-06-25 10:35:00|237.9|237.7|237.3|236.7|237.9|237.7|237.3|236.7|6342
1750848000000|2025-06-25 10:40:00||236.8||236.9||236.9||236.8|2153
1750848300000|2025-06-25 10:45:00|237.2|237|237.1|236.9|237.2|237|237.1|236.8|206
1750848600000|2025-06-25 10:50:00|236.9|236.7|236.6|236.5|236.9|236.7|236.6|236.4|10665
1750848900000|2025-06-25 10:55:00|236.5|236.1|235.9|235.6|236.5|236.1|235.5|235.1|53794
1750849200000|2025-06-25 11:00:00|235.5|235.2|235.8|235.5|235.8|235.5|235.3|235|2580
1750849500000|2025-06-25 11:05:00|236.2|235.8|235.8|235.5|236.3|236|235.8|235.5|6059
1750849800000|2025-06-25 11:10:00|235.6|235.4|235.7|235.3|235.7|235.4|235.6|235.3|1912
1750850100000|2025-06-25 11:15:00|235.8|235.6|235.9|235.6|236|235.6|235.8|235.6|1246
1750850400000|2025-06-25 11:20:00|235.7|235.5|235.7|235.5|235.7|235.5|235.7|235.5|1571
1750850700000|2025-06-25 11:25:00|235.5|235.4|235.9|235.8|235.9|235.8|235.5|235.4|1705
1750851000000|2025-06-25 11:30:00|236|235.9|236.1|235.8|236.1|235.9|235.9|235.7|5466
1750851300000|2025-06-25 11:35:00|236.2|236|236.2|236|236.2|236|236.2|236|50
1750851600000|2025-06-25 11:40:00||236.1||236.1||236.1||236.1|2461
1750851900000|2025-06-25 11:45:00|236.8|236.5|236.6|236.3|236.8|236.6|236.5|236.3|787
1750852200000|2025-06-25 11:50:00|236.4|236.4|236.2|236|236.5|236.5|236.2|236|869
1750852500000|2025-06-25 11:55:00|236.3|236.1|236.5|236.4|236.6|236.4|236.3|236.1|726
1750852800000|2025-06-25 12:00:00|236.7|236.5|236.7|236.5|236.7|236.5|236.7|236.5|812
1750853100000|2025-06-25 12:05:00|||||||||63
1750853400000|2025-06-25 12:10:00|236.6|236.4|236.5|236.4|236.6|236.4|236.5|236.4|932
1750853700000|2025-06-25 12:15:00|236.3|236.2|236.1|236|236.3|236.2|236|235.9|11558
1750854000000|2025-06-25 12:20:00|236.5|236.3|237.1|236.8|237.1|236.8|236.3|236.2|7575
1750854300000|2025-06-25 12:25:00|237.2|236.9|236.5|236.1|237.2|237|236.5|236.1|2059
1750854600000|2025-06-25 12:30:00|236.6|236.3|236.8|236.6|236.8|236.6|236.6|236.3|212
1750854900000|2025-06-25 12:35:00|236.9|236.8|236.6|236.4|236.9|236.8|236.6|236.4|2467
1750855200000|2025-06-25 12:40:00|236.3|236|237.2|237.1|237.2|237.1|236.1|236|22437
1750855500000|2025-06-25 12:45:00|237.5|237.2|237.6|237.2|237.7|237.2|237.5|237.2|2224
1750855800000|2025-06-25 12:50:00|237.5||237.5||237.5||237.5||2000
1750856100000|2025-06-25 12:55:00|237.7|237.3|237.6|237.3|237.7|237.3|237.6|237.3|3103
1750856400000|2025-06-25 13:00:00|238|237.6|238.3|238|238.9|238.5|238|237.6|1788
1750856700000|2025-06-25 13:05:00|||||||||896
1750857000000|2025-06-25 13:10:00||238.1||238.1||238.1||238.1|1246
1750857300000|2025-06-25 13:15:00|238.4|238.2|238.5|238.3|238.5|238.3|238.4|238.2|789
1750857600000|2025-06-25 13:20:00|238.4|238.2|238|237.8|238.4|238.2|238|237.7|5507
1750857900000|2025-06-25 13:25:00|237.8|237.7|237.7|237.5|237.8|237.8|237.7|237.5|1886
1750858200000|2025-06-25 13:30:00|237.5|237.3|236.9|236.8|237.5|237.3|236.7|236.5|7441
1750858500000|2025-06-25 13:35:00|236.6|236.6|236.5|236.4|236.7|236.6|236.5|236.3|3479
1750858800000|2025-06-25 13:40:00|236.4|236.1|236.5|236.3|236.7|236.5|236.4|236.1|1831
1750859100000|2025-06-25 13:45:00|236.2|236.1|234.9|234.8|236.2|236.1|234.8|234.6|18815
1750859400000|2025-06-25 13:50:00|234.8|234.6|234.3|233.9|235|234.9|233.9|233.7|35233
1750859700000|2025-06-25 13:55:00|234.4|234|234.9|234.5|234.9|234.5|234.4|234|15761
1750860000000|2025-06-25 14:00:00|235|234.8|234.6|234.2|235|234.8|233.9|233.7|9941
1750860300000|2025-06-25 14:05:00|234.9|234.4|234.4|234.2|234.9|234.5|234.4|234.2|4049
1750860600000|2025-06-25 14:10:00|234.1|233.8|234.4|234.2|234.7|234.5|234.1|233.8|7616
1750860900000|2025-06-25 14:15:00|234.2|234|234|233.8|234.3|234|234|233.8|5913
1750861200000|2025-06-25 14:20:00|234.1|233.9|234.5|234.3|234.5|234.4|233.9|233.7|20834
1750861500000|2025-06-25 14:25:00|234.4|234.2|233.4|233.3|234.4|234.2|233.4|233.3|4053
1750861800000|2025-06-25 14:30:00|233.3|233.2|233.8|233.5|233.8|233.6|233.3|233.2|5419
1750862100000|2025-06-25 14:35:00|233.9|233.6|233.9|233.7|234|233.8|233.8|233.5|2200
1750862400000|2025-06-25 14:40:00|233.8|233.6|233.8|233.6|233.8|233.6|233.5|233.3|7962
1750862700000|2025-06-25 14:45:00|233.6|233.4|233.5|233.3|233.7|233.5|233.5|233.3|1581
1750863000000|2025-06-25 14:50:00|233.6|233.4|233.5|233.2|233.7|233.5|233.2|233.1|5776
1750863300000|2025-06-25 14:55:00|233.4|233.3|233.7|233.5|233.7|233.5|233.4|233.3|5089
1750863600000|2025-06-25 15:00:00|233.6|233.4|233.6|233.4|233.7|233.5|233.5|233.4|1235
1750863900000|2025-06-25 15:05:00|233.5|233.5|233.6|233.4|234.1|234|233.5|233.3|22805
1750864200000|2025-06-25 15:10:00|233.5|233.3|233.8|233.7|234.2|234|233.5|233.3|9337
1750864500000|2025-06-25 15:15:00|234|233.9|233.7|233.5|234.1|233.9|233.7|233.5|24622
1750864800000|2025-06-25 15:20:00|233.6|233.6|233.9|233.7|233.9|233.8|233.6|233.5|42702
1750865100000|2025-06-25 15:25:00|234|233.8|234|233.3|234.1|234|233.9|233.3|91066
1750921200000|2025-06-26 07:00:00|235.7|233.4|232.8|231.3|235.7|233.4|232.6|231.3|7387
1750921500000|2025-06-26 07:05:00|233|231.2|233|232.3|234.2|232.4|232.4|231.2|10518
1750921800000|2025-06-26 07:10:00|233.6|232.9|232.7|232|233.9|232.9|232.4|232|4032
1750922100000|2025-06-26 07:15:00|232.8|232.2|232.3|231.8|233.4|232.3|232.2|231.8|2202
1750922400000|2025-06-26 07:20:00|231.3|230.4|230.9|230.1|231.3|230.6|230.6|230|25298
1750922700000|2025-06-26 07:25:00|230.8|229.9|229.8|229.3|230.8|229.9|229.6|228.8|19186
1750923000000|2025-06-26 07:30:00|230|229.2|229.1|228.4|230|229.5|229|228.4|10766
1750923300000|2025-06-26 07:35:00|229|228.5|228.8|228.5|229|228.5|228.8|228.5|28242
1750923600000|2025-06-26 07:40:00|228.7|228.6|228.3|227.7|228.9|228.6|228.3|227.7|5593
1750923900000|2025-06-26 07:45:00|228.9|227.8|228.8|228.1|229.1|228.7|228.8|227.8|22275
1750924200000|2025-06-26 07:50:00|229.1|228.2|229.3|228.8|229.3|229|229.1|228.2|21099
1750924500000|2025-06-26 07:55:00|229|228.9|229.3|228.9|229.3|228.9|229|228.9|16134
1750924800000|2025-06-26 08:00:00|229.8|229|229.7|229.3|229.8|229.5|229.4|229|4407
1750925100000|2025-06-26 08:05:00|229.9|229.6|229.7|229.2|230.3|229.8|229.7|229.1|6458
1750925400000|2025-06-26 08:10:00|229.9|229.1|229.5|229.2|230.3|229.9|229.4|229.1|19550
1750925700000|2025-06-26 08:15:00|229.6|229.3|230.2|229.7|230.2|229.7|229.4|229.3|11403
1750926000000|2025-06-26 08:20:00|230.6|230.1|230.6|230.1|230.6|230.1|230.6|230.1|13097
1750926300000|2025-06-26 08:25:00|230.3|229.8|230.3|229.9|230.3|229.9|230.3|229.8|1189
1750926600000|2025-06-26 08:30:00|229.9|229.5|229.9|229.5|229.9|229.6|229.7|229.3|10572
1750926900000|2025-06-26 08:35:00|229.8|229.6|229.9|229.6|229.9|229.6|229.8|229.6|3874
1750927200000|2025-06-26 08:40:00|229.7||229.9||229.9||229.7||4519
1750927500000|2025-06-26 08:45:00|230|229.3|230|229.6|230|229.7|229.5|229.2|3358
1750927800000|2025-06-26 08:50:00||229.5||229.6||229.6||229.5|1660
1750928100000|2025-06-26 08:55:00|230.3|230|229.8|229.2|230.4|230.1|229.8|229.2|4243
1750928400000|2025-06-26 09:00:00|229.7|228.6|229.9|229.5|229.9|229.6|229|228.6|3847
1750928700000|2025-06-26 09:05:00|||||||||338
1750929000000|2025-06-26 09:10:00|230.2|229.9|229.8|229.5|230.2|229.9|229.7|229.5|3374
1750929300000|2025-06-26 09:15:00|229.9|229.6|229.3|229.1|230|229.6|229.3|228.9|3699
1750929600000|2025-06-26 09:20:00|229.5|229.4|229.7|229.5|229.7|229.5|229.5|229.3|2856
1750929900000|2025-06-26 09:25:00|229.9|229.7|230.4|229.8|230.4|230|229.9|229.7|793
1750930200000|2025-06-26 09:30:00|229.5|229|228.1|227.9|229.5|229|228|227.5|70250
1750930500000|2025-06-26 09:35:00|227.7|227.3|227.8|227.5|227.8|227.5|227.7|227.3|12878
1750930800000|2025-06-26 09:40:00|227.6|227.4|227.8|227.4|227.8|227.4|227.4|227|4379
1750931100000|2025-06-26 09:45:00|227.9|227.5|228.2|228|228.2|228|227.7|227.3|7652
1750931400000|2025-06-26 09:50:00|227.9|227.9|228.2|227.9|228.2|228|227.9|227.4|8266
1750931700000|2025-06-26 09:55:00|228.1|228|227.9|227.6|228.1|228|227.5|227.3|21354
1750932000000|2025-06-26 10:00:00|227.8|227.7|227.9|227.5|227.9|227.7|227.8|227.5|12107
1750932300000|2025-06-26 10:05:00|228.1|227.7|228|227.7|228.2|227.7|228|227.7|7600
1750932600000|2025-06-26 10:10:00|227.9|227.6|227.5|227.1|227.9|227.6|227.5|227.1|26405
1750932900000|2025-06-26 10:15:00|227.7|227.4|227.9|227.7|227.9|227.7|227.7|227.4|4536
1750933200000|2025-06-26 10:20:00|227.6|227.4|227.7|227.6|227.7|227.6|227.6|227.4|2397
1750933500000|2025-06-26 10:25:00||227.4||227.4||227.4||227.4|3327
1750933800000|2025-06-26 10:30:00|228|227.8|228|227.8|228|227.8|228|227.8|4109
1750934100000|2025-06-26 10:35:00|227.9|227.4|227.9|227.4|227.9|227.4|227.9|227.4|12481
1750934400000|2025-06-26 10:40:00|227.8|227.2|227.1|226.8|227.9|227.2|227.1|226.8|7806
1750934700000|2025-06-26 10:45:00|227|226.9|227.3|227.1|227.3|227.1|227|226.7|37509
1750935000000|2025-06-26 10:50:00|227.5|227.2|227.3|227|227.5|227.3|227.2|227|2021
1750935300000|2025-06-26 10:55:00|227.5|227.2|227.1|226.7|227.6|227.4|227.1|226.7|21393
1750935600000|2025-06-26 11:00:00|227|226.8|226.9|226.7|227|226.8|226.9|226.5|33998
1750935900000|2025-06-26 11:05:00|226.8||226.9||226.9||226.8||19661
1750936200000|2025-06-26 11:10:00|226.8|226.6|227.5|227.3|227.5|227.3|226.8|226.5|90165
1750936500000|2025-06-26 11:15:00|227.4|226.9|227.1|226.9|227.4|226.9|227.1|226.9|915
1750936800000|2025-06-26 11:20:00|227|226.6|227.1|226.8|227.1|226.8|226.9|226.6|1877
1750937100000|2025-06-26 11:25:00|227.3|227.1|227.2|226.9|227.3|227.2|227.2|226.8|45765
1750937400000|2025-06-26 11:30:00|227|226.7|227.2|226.8|227.2|226.9|227|226.6|4820
1750937700000|2025-06-26 11:35:00|227.4|226.9|227|226.6|227.4|227|226.8|226.6|19487
1750938000000|2025-06-26 11:40:00|227.3|226.8|227.4|227.2|227.4|227.2|227.2|226.8|139126
1750938300000|2025-06-26 11:45:00|227.2|227.1|227|226.8|227.3|227.1|227|226.8|39162
1750938600000|2025-06-26 11:50:00|226.8|226.7|227|226.7|227|226.7|226.8|226.7|6255
1750938900000|2025-06-26 11:55:00|226.9|225.8|226.3|226|226.9|226|226.1|225.8|4023
1750939200000|2025-06-26 12:00:00|226.4|226.1|226.4|226|226.4|226.2|226.1|225.7|13088
1750939500000|2025-06-26 12:05:00|226.3|226.1|226.1|225.7|226.4|226.1|226|225.7|11971
1750939800000|2025-06-26 12:10:00|226.4|225.8|226.1|225.7|226.4|226|225.8|225.6|10884
1750940100000|2025-06-26 12:15:00|226|225.9|226.8|226.6|228.1|227.6|226|225.9|20176
1750940400000|2025-06-26 12:20:00|226.7|226.3|226.5|226.2|227|226.6|226.3|225.9|140903
1750940700000|2025-06-26 12:25:00|226.9|226.1|226.9|226.7|227.1|226.9|226.8|226.1|24833
1750941000000|2025-06-26 12:30:00|227.1|226.4|225.9|225.5|227.1|226.4|225.9|225.3|108343
1750941300000|2025-06-26 12:35:00|225.7|225.6|225.3|225.1|225.7|225.6|225.3|225|14074
1750941600000|2025-06-26 12:40:00|224.9|224.7|225.1|224.8|225.1|224.8|224.3|224.1|23141
1750941900000|2025-06-26 12:45:00|225|224.9|224.8|224.4|225.4|224.9|224.8|224.4|14638
1750942200000|2025-06-26 12:50:00|225|224.5|225.2|224.8|225.2|224.8|225|224.5|4549
1750942500000|2025-06-26 12:55:00|225.1|225|227.5|227.1|227.8|227.2|225.1|224.9|43284
1750942800000|2025-06-26 13:00:00|227.2|227|227|226.4|228.1|227.7|227|226.4|32526
1750943100000|2025-06-26 13:05:00|227.3|226.5|226.4|226.1|227.3|227.1|226.4|226.1|18857
1750943400000|2025-06-26 13:10:00|226.5|226.3|226.4|226.2|226.9|226.7|226.4|226.2|11928
1750943700000|2025-06-26 13:15:00|226.6|226.4|226.5|226.2|226.9|226.5|226.5|226.2|21629
1750944000000|2025-06-26 13:20:00|226|225.7|227|226.7|227.2|226.7|226|225.7|15849
1750944300000|2025-06-26 13:25:00|226.9|226.4|226.3|225.8|226.9|226.5|226.3|225.8|3560
1750944600000|2025-06-26 13:30:00|226.2|225.9|225.8|225.4|226.2|225.9|225.8|225.4|1643
1750944900000|2025-06-26 13:35:00|225.5|225.2|225.7|225.2|225.9|225.6|225.4|225.2|6345
1750945200000|2025-06-26 13:40:00|225.3|224.9|225.6|225.3|225.6|225.3|225.1|224.9|7651
1750945500000|2025-06-26 13:45:00|226.2|225.7|226.8|226.4|227|226.6|226.2|225.7|18638
1750945800000|2025-06-26 13:50:00|226.5|226.2|226.8|226.5|227|226.6|226.5|226.2|9231
1750946100000|2025-06-26 13:55:00|226.9|226.6|226.2|225.8|227|226.6|226|225.5|12243
1750946400000|2025-06-26 14:00:00|226.1|226|225.4|225.2|226.1|226|225.3|225.2|14123
1750946700000|2025-06-26 14:05:00|225.1|224.8|225.4|225|225.8|225.4|225.1|224.7|25630
1750947000000|2025-06-26 14:10:00|225.3|225.1|225.5|225.3|225.5|225.3|225.3|225.1|4397
1750947300000|2025-06-26 14:15:00|225.4|225.4|225.6|225.4|225.6|225.4|225.4|225.4|5894
1750947600000|2025-06-26 14:20:00|225.9|225.5|225.9|225.7|226.2|225.8|225.8|225.5|9130
1750947900000|2025-06-26 14:25:00|225.7|225.6|225.9|225.7|225.9|225.7|225.6|225.5|10167
1750948200000|2025-06-26 14:30:00|226.1|225.9|226.1|225.9|226.1|225.9|226.1|225.9|11799
1750948500000|2025-06-26 14:35:00|226.3|226.1|226.1|225.8|226.3|226.1|225.9|225.7|12547
1750948800000|2025-06-26 14:40:00|226.2|226|226|225.7|226.2|226|226|225.7|8438
1750949100000|2025-06-26 14:45:00|225.7|225.5|226.2|226|226.2|226|225.7|225.5|12616
1750949400000|2025-06-26 14:50:00|226.6|226.4|226.8|226.5|226.8|226.6|226.6|226.4|20085
1750949700000|2025-06-26 14:55:00|227.1|226.6|227.1|226.9|227.2|227|226.9|226.6|17264
1750950000000|2025-06-26 15:00:00|227.5|227.1|226.9|226.7|227.5|227.3|226.7|226.4|8079
1750950300000|2025-06-26 15:05:00|227|226.9|228.2|228.1|228.2|228.1|226.9|226.9|64164
1750950600000|2025-06-26 15:10:00|228.1|227.9|227.9|227.8|228.1|227.9|227.6|227.4|11503
1750950900000|2025-06-26 15:15:00|228|227.9|228.1|228|228.1|228|228|227.9|27030
1750951200000|2025-06-26 15:20:00|228.3|228.2|228.9|228.7|228.9|228.7|228.3|228.2|56444
1750951500000|2025-06-26 15:25:00|228.8|228.8|229.3|228.9|229.7|229.4|228.8|228.7|55054
1751007600000|2025-06-27 07:00:00|229.8|224.8|228.6|228.3|230.3|229.8|228.6|224.8|29677
1751007900000|2025-06-27 07:05:00|228.9|228.4|228.2|227.5|229.1|228.4|228|226.1|5126
1751008200000|2025-06-27 07:10:00|228.7|227.8|228.7|227.8|228.7|227.8|228.7|227.6|6951
1751008500000|2025-06-27 07:15:00|228.6|227.9|228.2|227.4|228.6|227.9|228.2|227.3|1046
1751008800000|2025-06-27 07:20:00|||||||||5524
1751009100000|2025-06-27 07:25:00|227.6|227|228.6|227.7|228.6|227.7|227.4|226.8|27767
1751009400000|2025-06-27 07:30:00|228.4|228|228.6|228.4|228.6|228.4|227.8|227.5|26102
1751009700000|2025-06-27 07:35:00|228.7|228.5|228.7|228.2|229|228.7|228.6|228.2|12732
1751010000000|2025-06-27 07:40:00|229|228.4|229.2|228.9|229.7|229.3|229|228.4|15295
1751010300000|2025-06-27 07:45:00|229.3|229|229.5|229.1|229.9|229.5|229.1|228.9|25661
1751010600000|2025-06-27 07:50:00|229.7||229.7||229.7||229.7||5689
1751010900000|2025-06-27 07:55:00|229.5|229.4|231.2|230.8|231.5|230.8|229.5|229.4|52543
1751011200000|2025-06-27 08:00:00|231.8|230.9|232.7|232.2|232.9|232.3|231.5|230.9|53255
1751011500000|2025-06-27 08:05:00|233.5|232.3|232.7|232.2|233.5|232.8|232.6|232.2|34071
1751011800000|2025-06-27 08:10:00|232.3|232.3|232|231.4|232.4|232.3|231.9|231.4|17648
1751012100000|2025-06-27 08:15:00||231.5||231.5||231.5||231.5|5334
1751012400000|2025-06-27 08:20:00|231.3|231|231.5|231|231.5|231.1|231.2|230.9|3175
1751012700000|2025-06-27 08:25:00|231.3|230.9|231.3|230.9|231.3|230.9|231.1|230.9|1929
1751013000000|2025-06-27 08:30:00|231.2|230.8|231.1|230.4|231.2|230.8|230.6|230.3|5189
1751013300000|2025-06-27 08:35:00|||||||||5104
1751013600000|2025-06-27 08:40:00|||||||||16583
1751013900000|2025-06-27 08:45:00|230.4|230.5|229.7|229.3|230.4|230.5|229.7|229.3|1921
1751014200000|2025-06-27 08:50:00|229.8|229.1|229.7|229.2|229.9|229.2|229.7|229.1|3857
1751014500000|2025-06-27 08:55:00|230.2|229.6|231.3|230.4|231.3|230.4|230.2|229.6|5470
1751014800000|2025-06-27 09:00:00|231.2|230.3|230.9|230.2|231.4|230.4|230.7|230.2|358849
1751015100000|2025-06-27 09:05:00|231|230.1|230.1|229.8|231|230.4|230.1|229.8|15416
1751015400000|2025-06-27 09:10:00|229.7|229.3|229.9|229.5|229.9|229.5|229.7|229.3|4209
1751015700000|2025-06-27 09:15:00|230.2|229.7|229.9|229.7|230.2|229.7|229.7|229.7|1021
1751016000000|2025-06-27 09:20:00|229.8|229.6|230.4|229.9|230.4|229.9|229.8|229.6|2773
1751016300000|2025-06-27 09:25:00|230|230|230.2|229.8|230.2|230|230|229.8|10373
1751016600000|2025-06-27 09:30:00|229.4|229.2|229.8|229.3|229.8|229.3|229.4|229.2|2074
1751016900000|2025-06-27 09:35:00|229.3|229.4|229.7|229.2|229.7|229.4|229.1|228.6|3371
1751017200000|2025-06-27 09:40:00|229.2|228.6|229.5|229|229.5|229|229.1|228.6|2967
1751017500000|2025-06-27 09:45:00|||||||||555
1751017800000|2025-06-27 09:50:00|229.7|229.3|229.7|229.6|230.3|229.9|229.7|229.3|23393
1751018100000|2025-06-27 09:55:00|229.5|229.4|229.6|229.1|229.9|229.4|229.4|229.1|9289
1751018400000|2025-06-27 10:00:00|229.3|228.9|228.9|228.4|229.3|228.9|228.7|228.3|6979
1751018700000|2025-06-27 10:05:00|228.8||228.8||228.9||228.8||200
1751019000000|2025-06-27 10:10:00|228.1|227.9|228.6|228.3|228.6|228.3|228.1|227.9|3320
1751019300000|2025-06-27 10:15:00|228.7|228.5|228.7|228.1|228.7|228.5|228.5|228|14929
1751019600000|2025-06-27 10:20:00|228.8|228.2|228.8|228.6|228.8|228.6|228.7|228.2|3236
1751019900000|2025-06-27 10:25:00|228.6|228.3|228.8|228.5|228.8|228.5|228.6|228.3|286
1751020200000|2025-06-27 10:30:00|228.7|228.4|228.7|228.4|228.8|228.6|228.7|228.4|4120
1751020500000|2025-06-27 10:35:00|228.6|228.1|228.4|228.1|228.6|228.1|228.4|228.1|1769
1751020800000|2025-06-27 10:40:00|228.7|228.2|228.7|228.2|228.7|228.2|228.7|228.2|1168
1751021400000|2025-06-27 10:50:00|227.9|227.2|227.8|227.4|227.9|227.4|227.7|227.1|5016
1751021700000|2025-06-27 10:55:00|||||||||146
1751022000000|2025-06-27 11:00:00|228.1|227.6|228.1|227.8|228.1|227.8|228.1|227.6|7376
1751022300000|2025-06-27 11:05:00|227.7|227.3|228.1|227.4|228.1|227.5|227.7|227.3|2254
1751022600000|2025-06-27 11:10:00|||||||||1800
1751022900000|2025-06-27 11:15:00|228.2|227.5|227.8|227.4|228.2|227.5|227.8|227.4|6895
1751023200000|2025-06-27 11:20:00|227.5|227.1|227.8|227.4|227.8|227.4|227.3|227.1|10684
1751023500000|2025-06-27 11:25:00|228|227.6|229|228.8|229.2|228.8|228|227.5|28088
1751023800000|2025-06-27 11:30:00|228.9|228.7|228.8|228.6|229|228.7|228.8|228.6|402533
1751024100000|2025-06-27 11:35:00|229|228.7|228.5|228.3|229|228.7|228.5|228.3|39895
1751024400000|2025-06-27 11:40:00|228.8|228.4|228.5|228.3|228.8|228.4|228.5|228.3|1329
1751024700000|2025-06-27 11:45:00|228.7|228.4|228.8|228.4|228.8|228.4|228.7|228.4|975
1751025000000|2025-06-27 11:50:00||228.5||228.5||228.5||228.5|2501
1751025300000|2025-06-27 11:55:00|229|228.6|229|228.6|229|228.6|229|228.6|4561
1751025600000|2025-06-27 12:00:00|229.3|228.8|229.5|229.3|229.5|229.3|229.3|228.8|10369
1751025900000|2025-06-27 12:05:00|229.6|229.4|230|229.6|230.3|229.9|229.6|229.4|10791
1751026200000|2025-06-27 12:10:00|229.6|229.7|229.6|229.3|229.6|229.7|229.6|229.3|908
1751026500000|2025-06-27 12:15:00|229.7|229.4|229.9|229.6|230|229.8|229.7|229.4|6512
1751026800000|2025-06-27 12:20:00|230||230||230||230||2404
1751027100000|2025-06-27 12:25:00|230.5|229.9|230.7|230.4|230.7|230.4|230.5|229.9|1137
1751027400000|2025-06-27 12:30:00|230.4|229.9|229.8|229.5|230.5|230.1|229.8|229.5|13181
1751027700000|2025-06-27 12:35:00|229.6|229.4|229.3|229.2|229.7|229.5|229.3|229.2|3036
1751028000000|2025-06-27 12:40:00|229.4|229.1|229.3|228.9|229.4|229.1|229.3|228.9|3333
1751028300000|2025-06-27 12:45:00|229|228.8|229.1|228.8|229.1|228.8|229|228.8|767
1751028600000|2025-06-27 12:50:00|228.8|228.5|228.8|228.5|228.8|228.5|228.8|228.5|2221
1751028900000|2025-06-27 12:55:00|228.5|228.3|228.8|228.3|228.8|228.4|228.5|228.3|1208
1751029200000|2025-06-27 13:00:00|229|228.5|229|228.5|229|228.5|229|228.5|4969
1751029500000|2025-06-27 13:05:00|229.3|228.6|228.9|228.5|229.3|228.9|228.8|228.4|11110
1751029800000|2025-06-27 13:10:00|229|228.7|228.8|228.6|229|228.7|228.8|228.6|2014
1751030100000|2025-06-27 13:15:00|229|228.7|229|228.7|229|228.7|229|228.7|3474
1751030400000|2025-06-27 13:20:00|228.9|228.5|228.9|228.5|228.9|228.5|228.6|228.5|3897
1751030700000|2025-06-27 13:25:00|||||||||2914
1751031000000|2025-06-27 13:30:00|228.5|228.2|227.9|227.4|228.5|228.2|227.9|227.4|8405
1751031300000|2025-06-27 13:35:00|227.8|227.5|228|227.7|228|227.7|227.7|227.5|12991
1751031600000|2025-06-27 13:40:00|228.1|227.8|228.7|228.4|228.7|228.4|228|227.8|11478
1751031900000|2025-06-27 13:45:00|229.2|228.6|228.8|228.4|229.4|229.1|228.8|228.4|13472
1751032200000|2025-06-27 13:50:00|||||||||3125
1751032500000|2025-06-27 13:55:00|228.7|228.5|228.8|228.5|228.8|228.5|228.3|228.2|5246
1751032800000|2025-06-27 14:00:00|229.1|228.7|228.7|228.4|229.1|228.7|228.5|228.3|3211
1751033100000|2025-06-27 14:05:00|228.5|228.3|228.2|227.9|228.5|228.3|228.2|227.9|3923
1751033400000|2025-06-27 14:10:00|228.1|227.8|228|227.8|228.3|228.2|228|227.8|13284
1751033700000|2025-06-27 14:15:00|228.3|227.9|228.2|227.9|228.3|228|227.9|227.8|3060
1751034000000|2025-06-27 14:20:00|228.1|227.7|228.2|228|228.2|228|227.8|227.7|5598
1751034300000|2025-06-27 14:25:00|228.5|228.2|228.5|228.3|228.5|228.3|228.5|228.2|17404
1751034600000|2025-06-27 14:30:00|228.2|227.9|227.9|227.7|228.2|227.9|227.9|227.7|14368
1751034900000|2025-06-27 14:35:00|228.1|227.8|228.2|227.9|228.4|228.1|228.1|227.8|5796
1751035200000|2025-06-27 14:40:00|228.4|228|228.9|228.6|228.9|228.6|228.4|228|6472
1751035500000|2025-06-27 14:45:00|229.1|228.7|229.3|229|229.6|229.1|229.1|228.7|9276
1751035800000|2025-06-27 14:50:00|229.5|229.1|229.8|229.5|229.8|229.5|229.5|229.1|3501
1751036100000|2025-06-27 14:55:00|229.5|229.2|229.6|229.2|229.6|229.4|229.4|229.2|6252
1751036400000|2025-06-27 15:00:00|230|229.3|230|229.6|230|229.6|229.9|229.3|4288
1751036700000|2025-06-27 15:05:00|230.3|229.9|230.8|230.4|231.4|231|230.3|229.8|51920
1751037000000|2025-06-27 15:10:00|230.7||230.6||230.7||230.6||4036
1751037300000|2025-06-27 15:15:00|230.5|230.3|230.9|230.7|230.9|230.7|230.2|230.1|16962
1751037600000|2025-06-27 15:20:00|230.8|230.8|231.2|231|231.3|231|230.8|230.6|16646
1751037900000|2025-06-27 15:25:00|231.3|231.1|231.1|230.8|231.4|231.3|230.8|230.5|39635
1751266800000|2025-06-30 07:00:00|229.3|228|229|228.2|229.3|228.9|228.8|228|22736
1751267100000|2025-06-30 07:05:00|229.1|228.3|230.7|229.6|230.8|229.6|229|228.3|10274
1751267400000|2025-06-30 07:10:00|230.6|229.4|230.5|229.6|230.6|229.6|230.5|229.4|3349
1751267700000|2025-06-30 07:15:00|230.2|229.5|229.5|228.7|230.4|229.5|229.5|228.6|3759
1751268000000|2025-06-30 07:20:00|229.4|228.5|229.4|228.4|229.4|228.5|229.4|228.1|3344
1751268300000|2025-06-30 07:25:00|229.3|228.5|228.8|228.1|229.3|228.5|228.7|228|2084
1751268600000|2025-06-30 07:30:00|229|228.2|228.9|228.2|229|228.2|228.9|228.1|2
1751268900000|2025-06-30 07:35:00|228.8|228.3|228.8|228.3|228.8|228.3|228.8|228.3|1344
1751269200000|2025-06-30 07:40:00|228.5|228.2|228.7|228.6|228.7|228.6|228.2|228|5304
1751269500000|2025-06-30 07:45:00||228.2||228.2||228.2||228.2|386
1751269800000|2025-06-30 07:50:00|228.6|228.1|228.6|228.1|228.6|228.1|228.6|228.1|1567
1751270100000|2025-06-30 07:55:00|228.4|228|228.4|228|228.4|228.2|228.3|228|26567
1751270400000|2025-06-30 08:00:00|228.8|228.3|228.5|228.4|229.1|228.5|228.5|228.3|1565
1751270700000|2025-06-30 08:05:00|228.6|228.5|228.8|228.4|228.8|228.5|228.6|228.3|2295
1751271000000|2025-06-30 08:10:00|228.6|228.3|228.4|228.1|228.6|228.3|228.4|228.1|3960
1751271300000|2025-06-30 08:15:00|228.5||228.4||228.5||228.4||12687
1751271600000|2025-06-30 08:20:00|228.6|228.3|228.9|228.6|228.9|228.6|228.6|228.3|3910
1751271900000|2025-06-30 08:25:00|229|228.5|229.3|228.8|229.3|229.1|229|228.5|1834
1751272200000|2025-06-30 08:30:00|228.7|228.1|229.1|228.8|229.4|229|228.6|228.1|3557
1751272500000|2025-06-30 08:35:00|228.9||229||229||228.9||977
1751272800000|2025-06-30 08:40:00|228.9||228.9||228.9||228.9||2820
1751273100000|2025-06-30 08:45:00|228.7|228.3|228.2|228|228.7|228.3|228.2|228|2354
1751273400000|2025-06-30 08:50:00|228|227.4|227|226.6|228|227.5|226.7|226.2|21819
1751273700000|2025-06-30 08:55:00|227.6|227|227.6|227.1|227.6|227.1|227.6|227|4446
1751274000000|2025-06-30 09:00:00|227.2|227|228.1|227.6|228.1|227.6|227.2|227|1940
1751274300000|2025-06-30 09:05:00|228.2||228||228.2||228||970
1751274600000|2025-06-30 09:10:00|227.8|227.3|227.6|227|227.8|227.3|227.3|227|4096
1751274900000|2025-06-30 09:15:00||227.1||227.1||227.1||227.1|1625
1751275200000|2025-06-30 09:20:00|227.4|227|227.8|227.4|227.9|227.4|227.4|227|10113
1751275500000|2025-06-30 09:25:00|227.9||227.9||227.9||227.9||310
1751275800000|2025-06-30 09:30:00|227.6|227.2|226.9|226.5|227.6|227.2|226.9|226.5|921
1751276100000|2025-06-30 09:35:00|226.7|226.3|226.5|226|226.7|226.5|226.5|226|24330
1751276400000|2025-06-30 09:40:00|226.1|225.5|225.9|225.4|226.2|225.9|225.9|225.1|15854
1751276700000|2025-06-30 09:45:00|225.4|225.2|225.1|224.7|225.4|225.2|225.1|224.7|25159
1751277000000|2025-06-30 09:50:00|225.3|225|225.8|225.4|225.8|225.4|225.3|224.9|5376
1751277300000|2025-06-30 09:55:00|225.9|225.7|225.6|225.1|226.4|226.2|225.6|225.1|11964
1751277600000|2025-06-30 10:00:00|225.5|225|225.4|225.2|225.6|225.4|225.4|225|59467
1751277900000|2025-06-30 10:05:00|||||||||3211
1751278200000|2025-06-30 10:10:00|225.3|225|224.6|224.2|225.3|225.2|224.4|223.7|36025
1751278500000|2025-06-30 10:15:00|224.8|224.6|224.9|224.6|224.9|224.6|224.8|224.6|24814
1751278800000|2025-06-30 10:20:00|225|224.9|224.9|224.6|225|224.9|224.8|224.6|9356
1751279100000|2025-06-30 10:25:00|224.4|224|224.5|224.2|224.5|224.2|224|223.7|69097
1751279400000|2025-06-30 10:30:00|224.4|224.1|225.2|224.9|225.2|224.9|224.4|224.1|52109
1751279700000|2025-06-30 10:35:00|225.6|225.3|226.7|226.2|226.8|226.2|225.6|225.3|4130
1751280000000|2025-06-30 10:40:00|226.8|226.4|226.7|226.2|227.2|226.6|226.7|226.2|2559
1751280300000|2025-06-30 10:45:00|226.8|226.4|227|226.7|227|226.7|226.8|226.4|7563
1751280600000|2025-06-30 10:50:00|227.2|226.8|226.8|226.7|227.3|226.8|226.8|226.7|6306
1751280900000|2025-06-30 10:55:00|226.9|226.5|226.7|226.1|227.1|226.5|226|225.4|5915
1751281200000|2025-06-30 11:00:00|227|226.3|226.2|226|227.2|226.5|226.1|226|5053
1751281500000|2025-06-30 11:05:00|226|225.8|226.2|225.8|226.2|225.8|226|225.8|5938
1751281800000|2025-06-30 11:10:00|226|225.5|226|225.4|226|225.5|226|225.4|1094
1751282100000|2025-06-30 11:15:00|225.7|225.2|225.4|225.2|225.7|225.3|225.3|225|7693
1751282400000|2025-06-30 11:20:00|225.5|225.1|225.6|225.2|225.6|225.5|225.5|225.1|15308
1751282700000|2025-06-30 11:25:00|225.7|225.4|225.7|225.4|225.8|225.4|225.7|225.4|280
1751283000000|2025-06-30 11:30:00|||||||||1455
1751283300000|2025-06-30 11:35:00|225.6||225.6||225.6||225.6||3088
1751283600000|2025-06-30 11:40:00|||||||||2351
1751283900000|2025-06-30 11:45:00|225.4|225.3|225.4|225.3|225.4|225.3|225.4|225.3|1366
1751284200000|2025-06-30 11:50:00|225.3|225.2|225.6|225.3|225.6|225.3|225.3|225.2|4330
1751284500000|2025-06-30 11:55:00|225.4|225.4|225.7|225.5|225.7|225.5|225.4|225.4|6651
1751284800000|2025-06-30 12:00:00|226|225.9|225.8|225.4|226|225.9|225.8|225.4|1999
1751285100000|2025-06-30 12:05:00|||||||||200
1751285400000|2025-06-30 12:10:00|226.1|225.7|225.8|225.5|226.6|226|225.8|225.4|11517
1751285700000|2025-06-30 12:15:00|225.6|225.4|225.2|224.7|225.6|225.4|225.2|224.5|21083
1751286000000|2025-06-30 12:20:00|225.1|224.3|225.1|224.4|225.1|224.4|225.1|224.3|2075
1751286300000|2025-06-30 12:25:00|225|224.6|225|224.6|225|224.6|224.9|224.6|7775
1751286600000|2025-06-30 12:30:00|225.2|224.7|224.8|224.2|225.3|224.9|224.8|223.9|18369
1751286900000|2025-06-30 12:35:00|||||||||17117
1751287200000|2025-06-30 12:40:00||224.3||224.3||224.3||224.3|3301
1751287500000|2025-06-30 12:45:00|||||||||150
1751287800000|2025-06-30 12:50:00|||||||||147
1751288100000|2025-06-30 12:55:00|224.6|224.2|224.4|224|224.7|224.2|224.3|224|3582
1751288400000|2025-06-30 13:00:00|||||||||1018
1751288700000|2025-06-30 13:05:00|224.2|223.8|224.1|223.9|224.2|224.1|224.1|223.8|42233
1751289000000|2025-06-30 13:10:00|224|223.7|224|223.8|224|223.9|224|223.7|3648
1751289300000|2025-06-30 13:15:00|223.9|223.7|224.2|224|224.2|224.1|223.9|223.7|8714
1751289600000|2025-06-30 13:20:00|224.1|223.9|225|224.6|225|224.6|224.1|223.8|2884
1751289900000|2025-06-30 13:25:00||224.7||224.7||224.7||224.7|13517
1751290200000|2025-06-30 13:30:00|225.1|224.8|224.6|224|225.1|224.8|224.6|224|18659
1751290500000|2025-06-30 13:35:00|224.7|223.9|224.3|224|224.7|224|224.1|223.7|2072
1751290800000|2025-06-30 13:40:00|224.2|223.7|224.4|224.1|224.4|224.1|224|223.7|28231
1751291100000|2025-06-30 13:45:00|224.3|224|224.4|224|224.4|224|224.3|224|7418
1751291400000|2025-06-30 13:50:00|224.1|223.5|223.9|223.6|224.1|223.7|223.9|223.5|10224
1751291700000|2025-06-30 13:55:00|224|223.7|224.2|223.8|224.2|223.9|223.9|223.7|5566
1751292000000|2025-06-30 14:00:00|223.9|223.9|224.3|224.1|224.3|224.1|223.9|223.9|5687
1751292300000|2025-06-30 14:05:00|224.6|224.3|224.5|224.2|224.6|224.3|224.5|224.2|6430
1751292600000|2025-06-30 14:10:00|224.6||224.6||224.6||224.6||16571
1751292900000|2025-06-30 14:15:00|224.5|224.3|224.6|224.3|224.6|224.3|224.5|224.3|7015
1751293200000|2025-06-30 14:20:00|224.5|224.1|224.4|224.2|224.5|224.3|224.3|224.1|10041
1751293500000|2025-06-30 14:25:00|224.5|224.3|225.1|224.8|225.1|224.9|224.5|224.3|4429
1751293800000|2025-06-30 14:30:00|225.2|224.9|225|224.8|225.4|225.1|224.9|224.8|3942
1751294100000|2025-06-30 14:35:00|224.8|224.6|224.8|224.5|224.8|224.6|224.5|224.3|2771
1751294400000|2025-06-30 14:40:00|224.9|224.7|225.1|224.9|225.1|224.9|224.8|224.5|11211
1751294700000|2025-06-30 14:45:00|225.2|225|225.2|224.9|225.2|225.1|225.1|224.8|19561
1751295000000|2025-06-30 14:50:00|225|224.7|224.7|224.3|225|224.7|224.7|224.3|2281
1751295300000|2025-06-30 14:55:00|224.6|224.4|224.9|224.6|224.9|224.6|224.6|224.4|20195
1751295600000|2025-06-30 15:00:00|225.1|224.8|225.8|225.5|225.8|225.5|224.9|224.7|9356
1751295900000|2025-06-30 15:05:00|226|225.6|226.4|226.2|226.4|226.2|226|225.6|5905
1751296200000|2025-06-30 15:10:00|226.3|226.1|225.9|225.6|226.3|226.1|225.8|225.6|4052
1751296500000|2025-06-30 15:15:00|225.8|225.8|225.8|225.6|226|225.8|225.8|225.6|20360
1751296800000|2025-06-30 15:20:00|225.7|225.5|225.8|225.5|225.9|225.7|225.7|225.5|24000
1751297100000|2025-06-30 15:25:00|225.9|225.7|226.7|226.4|227.1|226.8|225.7|225.3|26035
1751353200000|2025-07-01 07:00:00|227.8|226.9|229.2|228.6|229.5|228.7|227.6|226.9|19167
1751353500000|2025-07-01 07:05:00|229.4|228.7|229.8|229.3|230|229.5|229.1|228.7|47278
1751353800000|2025-07-01 07:10:00|230.1|229.5|230.6|230.1|230.8|230.4|229.9|229.5|39115
1751354100000|2025-07-01 07:15:00|231.1|230.2|232.7|232.1|233.2|232.6|231.1|230.2|93328
1751354400000|2025-07-01 07:20:00|232.2|231.8|232.4|231.8|232.8|232.1|231.4|230.8|19382
1751354700000|2025-07-01 07:25:00|232.3||232.5||232.5||232.3||19937
1751355000000|2025-07-01 07:30:00|232.3|231.2|230.7|230.2|232.3|231.6|230.6|230.2|17447
1751355300000|2025-07-01 07:35:00|230.6|230.1|231.5|231.1|231.5|231.2|230.6|230.1|17330
1751355600000|2025-07-01 07:40:00|232.1|231.3|232.1|231.7|232.5|232.1|232.1|231.1|12384
1751355900000|2025-07-01 07:45:00|232.9|232.6|234.7|234.5|234.7|234.5|232.9|232.6|15501
1751356200000|2025-07-01 07:50:00|234.6|234.4|234.5|233.9|235|234.6|233|232.8|45865
1751356500000|2025-07-01 07:55:00|234.2|233.8|234.2|233.8|234.4|233.8|234.2|233.8|3934
1751356800000|2025-07-01 08:00:00|234|233.7|233.6|233.2|234|233.7|233.1|232.9|19458
1751357100000|2025-07-01 08:05:00|233.3|232.8|233.4|233.1|233.8|233.1|232.7|232.4|4541
1751357400000|2025-07-01 08:10:00|233.2|233|232.5|232.3|233.2|233|232.5|232.3|11923
1751357700000|2025-07-01 08:15:00|232.6|232.5|231.9|231.8|232.8|232.5|231.9|231.8|37696
1751358000000|2025-07-01 08:20:00|231.8|231.4|232.9|232.4|233|232.8|231.5|231|9498
1751358300000|2025-07-01 08:25:00|232.8|232.6|234.4|233.4|234.4|233.4|232.8|232.6|12755
1751358600000|2025-07-01 08:30:00|234.3|233.5|233.7|233.3|234.3|233.9|233.4|233.3|17832
1751358900000|2025-07-01 08:35:00|233.5|233.1|233.9|233.3|233.9|233.3|233.5|233.1|36846
1751359200000|2025-07-01 08:40:00|233.7|233.4|234|233.8|234.1|233.8|233.4|233.1|5201
1751359500000|2025-07-01 08:45:00|234.1|233.9|234.6|234.1|234.7|234.2|233.5|233.4|5758
1751359800000|2025-07-01 08:50:00|234.4|233.9|234.2|233.9|234.4|233.9|234.2|233.9|13935
1751360100000|2025-07-01 08:55:00|234.6|234.1|235.5|234.8|235.6|234.8|234.3|233.9|48017
1751360400000|2025-07-01 09:00:00|235.4|234.9|234|233.6|235.5|234.9|233.8|233.6|9052
1751360700000|2025-07-01 09:05:00|233.8|233.4|233.7|233.4|233.8|233.4|233.7|233.4|757
1751361000000|2025-07-01 09:10:00|||||||||1244
1751361300000|2025-07-01 09:15:00|233.6|233.5|234.3|233.8|234.3|233.9|233.6|233.4|9451
1751361600000|2025-07-01 09:20:00|234.2|233.7|233.9|233.6|234.2|233.7|233.8|233.6|7904
1751361900000|2025-07-01 09:25:00|233.6|233.2|234.1|233.7|234.4|233.9|233.6|233.2|2666
1751362200000|2025-07-01 09:30:00|233.9|233.8|234.2|233.9|234.8|234.3|233.8|233.6|15290
1751362500000|2025-07-01 09:35:00|234.3|233.4|233.5|233.1|234.3|233.4|233.1|232.7|5580
1751362800000|2025-07-01 09:40:00|233.7|233.4|234.1|233.6|234.1|233.6|233.4|232.9|3704
1751363100000|2025-07-01 09:45:00|234|233.5|234.1|233.9|234.1|233.9|233.8|233.5|11259
1751363400000|2025-07-01 09:50:00|234.2|234|234.2|233.9|235.1|234.8|234.2|233.9|12508
1751363700000|2025-07-01 09:55:00|234.7|234|234.5|234.2|235.1|234.8|234.4|234|116698
1751364000000|2025-07-01 10:00:00|234.3|233.9|234.4|234|234.5|234.4|234.2|233.9|12571
1751364300000|2025-07-01 10:05:00|234.3|234.6|234.4|234|234.7|234.6|234.2|233.9|33070
1751364600000|2025-07-01 10:10:00|233.9|233.5|233.7|233.4|234|233.5|233.5|233.1|7622
1751364900000|2025-07-01 10:15:00|233.4|232.9|233.3|233|233.4|233|233.3|232.8|3788
1751365200000|2025-07-01 10:20:00|233|232.6|233|232.6|233.2|232.8|233|232.6|2134
1751365500000|2025-07-01 10:25:00|233.3|233|233.3|233|233.3|233|233.3|233|1763
1751365800000|2025-07-01 10:30:00|233.5|233.3|233.8|233.6|234.3|233.9|233.5|233.3|6766
1751366100000|2025-07-01 10:35:00|233.7|233.5|233.7|233.5|233.7|233.5|233.7|233.5|378
1751366400000|2025-07-01 10:40:00|233.9|233.7|234|233.7|234.2|234|233.9|233.7|11749
1751366700000|2025-07-01 10:45:00|233.9|233.5|234|233.9|234.1|234|233.7|233.5|7483
1751367000000|2025-07-01 10:50:00|233.9|233.8|233.4|233|234|233.8|233.4|233|46685
1751367300000|2025-07-01 10:55:00|233.6|233.4|234.7|234.4|234.7|234.4|233.6|233.4|23657
1751367600000|2025-07-01 11:00:00|234.8|234.5|235.4|235.2|236.2|235.8|234.8|234.5|130186
1751367900000|2025-07-01 11:05:00|235.2|235.3|235.2|235.1|235.2|235.3|235.1|235|11205
1751368200000|2025-07-01 11:10:00|235.1|235|235.2|235|235.2|235|235|234.9|5546
1751368500000|2025-07-01 11:15:00|234.8|234.7|233.9|233.7|234.8|234.7|233.9|233.7|9802
1751368800000|2025-07-01 11:20:00|234.6|233.8|233.6|233.3|235.1|234.8|233.5|233|33490
1751369100000|2025-07-01 11:25:00|233.7|233.4|233.5|233.3|234.1|233.7|233.5|233.3|10555
1751369400000|2025-07-01 11:30:00|233.6|233.4|233.9|233.6|234.1|233.8|233.6|233.4|28098
1751369700000|2025-07-01 11:35:00|233.6|233.5|233.6|233.4|233.6|233.5|233.5|233.4|532
1751370000000|2025-07-01 11:40:00|233.5|233.3|233.6|233.4|233.6|233.4|233.5|233.3|9234
1751370300000|2025-07-01 11:45:00|233.4|233.2|233|232.8|233.4|233.3|233|232.8|2486
1751370600000|2025-07-01 11:50:00|233.1|232.9|232.8|232.7|233.1|232.9|232.8|232.7|3905
1751370900000|2025-07-01 11:55:00|232.9|232.8|233|232.9|233|232.9|232.8|232.7|3506
1751371200000|2025-07-01 12:00:00||232.8||232.8||232.9||232.8|12003
1751371500000|2025-07-01 12:05:00|233.1|232.9|232.8|232.5|233.3|233.2|232.6|232.4|6791
1751371800000|2025-07-01 12:10:00|232.7||232.8||232.8||232.7||4211
1751372100000|2025-07-01 12:15:00|233.1|232.8|233.2|233.1|233.7|233.4|232.7|232.5|113769
1751372400000|2025-07-01 12:20:00|233.4|233.2|233.2|233|233.4|233.2|233|232.9|2010
1751372700000|2025-07-01 12:25:00|233.1|232.9|233.4|233.2|233.4|233.2|233|232.8|3871
1751373000000|2025-07-01 12:30:00|233.9|233.3|233.9|233.5|234|233.5|233.8|233.3|3390
1751373300000|2025-07-01 12:35:00|233.6|233.6|233.7|233.4|233.7|233.6|233.6|233.4|3270
1751373600000|2025-07-01 12:40:00|233.4|233.3|233.7|233.4|233.7|233.4|233.4|233.3|4877
1751373900000|2025-07-01 12:45:00|233.6|233.3|233.4|233.2|233.6|233.3|233.3|233.1|1957
1751374200000|2025-07-01 12:50:00|233.3|233.1|233.4|233.2|233.4|233.2|233.2|233|3944
1751374500000|2025-07-01 12:55:00|233.5||233.5||233.5||233.5||15
1751374800000|2025-07-01 13:00:00|233.9|233.4|233.9|233.6|234|233.7|233.8|233.4|3018
1751375100000|2025-07-01 13:05:00||233.7||233.7||233.7||233.7|198
1751375400000|2025-07-01 13:10:00||233.8||233.8||233.8||233.8|816
1751375700000|2025-07-01 13:15:00|233.8|233.6|233.8|233.6|233.8|233.6|233.4|233.3|7129
1751376000000|2025-07-01 13:20:00|233.9|233.7|233.7|233.6|233.9|233.8|233.6|233.5|10507
1751376300000|2025-07-01 13:25:00|233.6|233.5|233.8|233.6|233.8|233.7|233.5|233.4|6852
1751376600000|2025-07-01 13:30:00|234.1|233.9|234.2|234|234.8|234.3|233.8|233.6|17919
1751376900000|2025-07-01 13:35:00|234.7|233.9|235|234.6|235|234.6|234.5|233.9|21570
1751377200000|2025-07-01 13:40:00|234.9|234.9|235.5|234.9|235.6|235|234.9|234.9|10047
1751377500000|2025-07-01 13:45:00|235.4|235.1|235.2|234.9|235.4|235.1|235.1|234.9|1843
1751377800000|2025-07-01 13:50:00|235|234.8|234.3|234|235|234.8|234.3|234|11371
1751378100000|2025-07-01 13:55:00|234.1|233.8|235.3|235|235.3|235|234.1|233.8|12613
1751378400000|2025-07-01 14:00:00|235.5|235.1|236.9|236.6|237|236.6|235.5|235.1|28231
1751378700000|2025-07-01 14:05:00|236.8|236.5|237.4|237|237.5|237|236.6|236.4|52723
1751379000000|2025-07-01 14:10:00|237.8|237.1|238.3|238|238.3|238|237.6|237.1|26760
1751379300000|2025-07-01 14:15:00|238.7|238.1|238.8|238.7|239|238.8|238.4|238.1|33929
1751379600000|2025-07-01 14:20:00|239|238.9|238.8|238.7|239.5|239.2|238.8|238.7|73398
1751379900000|2025-07-01 14:25:00|238.5|238.4|238|237.8|238.9|238.6|238|237.8|17456
1751380200000|2025-07-01 14:30:00|237.9|237.9|238.2|238|238.6|238.3|237.9|237.8|37705
1751380500000|2025-07-01 14:35:00|238.3|238.1|238.7|238.4|238.7|238.4|238.1|237.8|11536
1751380800000|2025-07-01 14:40:00|238.8|238.6|239.5|239.3|239.5|239.4|238.8|238.6|20893
1751381100000|2025-07-01 14:45:00|239.8|239.5|239|238.7|239.9|239.6|239|238.7|46909
1751381400000|2025-07-01 14:50:00|239.1|238.4|238.8|238.5|239.1|238.6|238.7|238.3|22975
1751381700000|2025-07-01 14:55:00|238.7|238.6|239.2|239|239.4|239.1|238.5|238.4|31980
1751382000000|2025-07-01 15:00:00|239.3|239.1|239.8|239.6|239.8|239.6|239.1|238.9|31887
1751382300000|2025-07-01 15:05:00|240|239.7|239.9|239.7|240.5|240.3|239.7|239.5|24329
1751382600000|2025-07-01 15:10:00|240.1|239.8|240.9|240.7|241|240.7|240.1|239.8|191464
1751382900000|2025-07-01 15:15:00|241|240.8|241.3|241.1|242|241.7|241|240.8|119137
1751383200000|2025-07-01 15:20:00|241.4|241.2|242|241.7|242.8|242.5|241.4|241.2|80698
1751383500000|2025-07-01 15:25:00|241.9|241.8|241.5|241.2|242.3|242.1|241.1|241|97397
1751439600000|2025-07-02 07:00:00|241.9|240.6|241.8|240.8|242|241.5|240.5|239.5|21260
1751439900000|2025-07-02 07:05:00|241.9|241.1|243.7|242.8|244.3|242.9|241.6|241|16231
1751440200000|2025-07-02 07:10:00|243.5|242.4|244.3|243.7|244.3|243.8|242.4|241.4|30273
1751440500000|2025-07-02 07:15:00|244|243.8|242.2|241.4|244|243.8|242.1|241.4|15547
1751440800000|2025-07-02 07:20:00|242.3|241.9|242.4|242|242.8|242.1|242.3|241.7|11457
1751441100000|2025-07-02 07:25:00|242.9|242.5|242.4|242.1|243.1|242.5|242.4|242.1|15066
1751441400000|2025-07-02 07:30:00|242.8|242.2|244.6|244.4|245.5|244.8|242.8|242.2|106685
1751441700000|2025-07-02 07:35:00|244.5|243.8|243.4|242.9|244.5|243.8|243.4|242.9|14029
1751442000000|2025-07-02 07:40:00|244|242.8|244.5|244.1|244.5|244.1|243.5|242.8|4140
1751442300000|2025-07-02 07:45:00|244.3|244|243.8|243.2|244.5|244|243.8|243.2|19024
1751442600000|2025-07-02 07:50:00|243.7|243.1|242.4|241.8|243.7|243.1|241.9|241.4|15272
1751442900000|2025-07-02 07:55:00|242.2|241.9|243.8|243.1|243.8|243.1|242.2|241.8|6721
1751443200000|2025-07-02 08:00:00|244.1|243.2|243.4|243.1|244.2|243.7|243.4|243.1|17145
1751443500000|2025-07-02 08:05:00|244|243.2|244.1|243.5|244.1|243.6|244|243.2|1880
1751443800000|2025-07-02 08:10:00|244|243.4|243|242.3|244|243.4|243|242.3|2472
1751444100000|2025-07-02 08:15:00|243.4|242.6|243.5|243|243.5|243.1|243.3|242.6|2702
1751444400000|2025-07-02 08:20:00|244|243.1|244.2|243.6|244.4|243.9|244|243.1|4453
1751444700000|2025-07-02 08:25:00|244.4|243.7|243.7|243.4|244.4|243.9|243.6|243.3|12947
1751445000000|2025-07-02 08:30:00|243.5|243.3|243.3|243.2|243.5|243.3|243.3|243|1786
1751445300000|2025-07-02 08:35:00|243.7|243.4|245.8|245.6|245.9|245.6|243.7|243.4|16168
1751445600000|2025-07-02 08:40:00|245.7|245.7|245|244.5|245.9|245.7|244.9|244.5|26173
1751445900000|2025-07-02 08:45:00|244.6|244.1|244.6|244.2|244.6|244.2|244.6|243.7|5284
1751446200000|2025-07-02 08:50:00|245|244.1|245|244.7|245|244.7|245|244.1|4146
1751446500000|2025-07-02 08:55:00|244.7|244.5|245.3|244.9|245.3|244.9|244.7|244.5|13379
1751446800000|2025-07-02 09:00:00|245.7|245.1|244.5|244|246.3|245.6|244.4|243.8|9725
1751447100000|2025-07-02 09:05:00|244|243.4|244.8|244.3|244.9|244.6|244|243.3|17846
1751447400000|2025-07-02 09:10:00|244.9|244.4|244.9|244.5|244.9|244.5|244.6|244.2|5789
1751447700000|2025-07-02 09:15:00|244.8|244.7|245.4|245|245.7|245.5|244.8|244.7|11652
1751448000000|2025-07-02 09:20:00|245.3|245.1|245.5|245.2|245.7|245.4|245.3|244.8|6512
1751448300000|2025-07-02 09:25:00|245.4|245.1|245.4|245.2|245.7|245.3|245.3|244.9|9496
1751448600000|2025-07-02 09:30:00|245.7|245.3|245.6|245.2|245.7|245.4|245.5|245.2|7647
1751448900000|2025-07-02 09:35:00|245.8|245.5|245.9|245.6|245.9|245.7|245.7|245.5|8242
1751449200000|2025-07-02 09:40:00|245.8|245.5|246.9|246.7|246.9|246.7|245.7|245.5|13716
1751449500000|2025-07-02 09:45:00|247|246.8|246.7|246.5|247.1|246.9|246.7|246.4|11068
1751449800000|2025-07-02 09:50:00|246.6|245.8|246|245.8|246.6|245.8|245.9|245.8|4891
1751450100000|2025-07-02 09:55:00|246.3|246|246|245.8|246.3|246|245.5|245.4|9171
1751450400000|2025-07-02 10:00:00|245.8|245.5|245.6|245.4|245.9|245.5|245.3|245.1|20361
1751450700000|2025-07-02 10:05:00|245.7|245.6|245.3|244.9|245.8|245.6|245|244.8|9975
1751451000000|2025-07-02 10:10:00|245.5|245|245.3|245|245.5|245.3|245.1|244.8|2518
1751451300000|2025-07-02 10:15:00|245.4|245.1|245.4|245|245.5|245.3|245.4|245|5757
1751451600000|2025-07-02 10:20:00|245.3|244.8|245.2|245.1|245.6|245.2|245|244.8|2567
1751451900000|2025-07-02 10:25:00|245.1|245|245.3|245.1|245.4|245.1|245.1|244.8|22595
1751452200000|2025-07-02 10:30:00|245.9|245.6|246.3|246|246.6|246.1|245.7|245.4|21681
1751452500000|2025-07-02 10:35:00|246.2|246.1|246.5|246.2|247|246.5|246.2|246|3414
1751452800000|2025-07-02 10:40:00|246.4|246.1|246.2|245.7|246.4|246.1|245.9|245.5|14604
1751453100000|2025-07-02 10:45:00|246|245.6|245.9|245.4|246|245.6|245.9|245.4|419
1751453400000|2025-07-02 10:50:00|246.3|245.9|246.8|246.1|246.8|246.1|246.3|245.9|14535
1751453700000|2025-07-02 10:55:00|246.5|245.7|246.2|245.7|246.5|245.7|246.2|245.7|3261
1751454000000|2025-07-02 11:00:00|245.9|245.5|245.8|245.3|246|245.5|245.6|245.2|1432
1751454300000|2025-07-02 11:05:00|245.7|245|245.1|244.9|245.7|245|245.1|244.8|5792
1751454600000|2025-07-02 11:10:00|245|244.8|244.9|244.7|245.3|245.1|244.9|244.6|12713
1751454900000|2025-07-02 11:15:00|245.1|244.6|245.3|245|245.3|245.1|245|244.6|3311
1751455200000|2025-07-02 11:20:00|245.4|245.2|245.3|244.9|245.4|245.2|245.2|244.9|1744
1751455500000|2025-07-02 11:25:00|245.4|245|245.4|245.2|245.4|245.2|245.4|245|289
1751455800000|2025-07-02 11:30:00|245.5|245.1|245.5|245.1|245.5|245.1|245.5|245.1|183
1751456100000|2025-07-02 11:35:00||245.2||245.1||245.2||245.1|1
1751456400000|2025-07-02 11:40:00|245.4|245.3|245.8|245.6|245.8|245.6|245.4|245.3|2985
1751456700000|2025-07-02 11:45:00|246.2|245.9|245.2|245|246.2|245.9|245.1|244.8|8100
1751457000000|2025-07-02 11:50:00|245.1|245.1|245.1|244.8|245.3|245.1|245.1|244.8|2870
1751457300000|2025-07-02 11:55:00|244.7|244.4|244.4|244|244.7|244.4|244.4|243.9|13428
1751457600000|2025-07-02 12:00:00|244.1|243.8|243.7|243.1|244.1|244|242.7|242.4|260756
1751457900000|2025-07-02 12:05:00|243.4|243.2|242.4|241.9|244|243.8|242.4|241.9|29219
1751458200000|2025-07-02 12:10:00|242.3|242|242.5|242.1|242.5|242.1|241.2|240.8|47615
1751458500000|2025-07-02 12:15:00|242.4|241.7|242.2|241.8|242.5|241.9|241.9|241.4|7713
1751458800000|2025-07-02 12:20:00|242.1|241.6|242.1|241.5|242.1|241.6|242.1|241.5|21
1751459100000|2025-07-02 12:25:00|242.2|241.6|241.8|241.5|242.2|241.9|241.6|241.3|11858
1751459400000|2025-07-02 12:30:00|242|241.6|242.3|242.1|242.3|242.1|241.9|241.6|7239
1751459700000|2025-07-02 12:35:00|242.4|242.2|242.3|242.2|242.4|242.2|242.3|242.1|6654
1751460000000|2025-07-02 12:40:00|241.9|241.5|242.4|242|242.4|242.2|241.8|241.5|4721
1751460300000|2025-07-02 12:45:00|242.3|241.6|241.9|241.7|242.3|241.9|241.7|241.4|6307
1751460600000|2025-07-02 12:50:00|242|241.8|241.6|241|242.5|242.1|241.6|241|13562
1751460900000|2025-07-02 12:55:00|241.8|241.5|242|241.6|242.1|241.9|241.8|241.5|16233
1751461200000|2025-07-02 13:00:00|241.9|241.7|242.9|242.6|243|242.8|241.9|241.7|9351
1751461500000|2025-07-02 13:05:00|242.7|242.7|243.6|243.2|243.7|243.3|242.7|242.1|5412
1751461800000|2025-07-02 13:10:00|243.5|243.4|244.3|244.1|244.3|244.1|243.4|243.4|203240
1751462100000|2025-07-02 13:15:00|243.9|243.4|243.7|243.4|244|243.5|243.7|243.4|2340
1751462400000|2025-07-02 13:20:00|243.4|243.1|242.7|242.5|243.4|243.1|242.7|242.5|5200
1751462700000|2025-07-02 13:25:00|243|242.7|243.4|242.9|243.6|243.2|243|242.6|3967
1751463000000|2025-07-02 13:30:00|243.3|243.1|243.6|243.4|244.1|243.8|243.3|243.1|6841
1751463300000|2025-07-02 13:35:00|243.7|243.5|243.5|243.2|243.7|243.5|243.4|243.1|6695
1751463600000|2025-07-02 13:40:00|243.4|242.9|242.8|242.5|243.4|243|242.6|242.4|8814
1751463900000|2025-07-02 13:45:00|242.9|242.6|242.5|242.1|243.6|243.2|242.5|242.1|7364
1751464200000|2025-07-02 13:50:00|242.8|242.2|243.1|242.9|243.1|242.9|242.8|242.1|1444
1751464500000|2025-07-02 13:55:00|243|242.7|242.5|242.2|243.1|242.7|242.2|241.7|3986
1751464800000|2025-07-02 14:00:00|242.7|242.4|242.7|242.3|243.1|242.7|242.5|242.2|7845
1751465100000|2025-07-02 14:05:00|242.6|242.2|242.1|241.8|242.7|242.2|242.1|241.8|5501
1751465400000|2025-07-02 14:10:00|242|241.6|241.7|241.4|242|241.6|241.4|241.2|10122
1751465700000|2025-07-02 14:15:00|241.6|241.5|242.3|241.9|242.3|241.9|241.5|241.4|8559
1751466000000|2025-07-02 14:20:00|242.5|242.1|242.8|242.5|242.9|242.5|242.5|242.1|12119
1751466300000|2025-07-02 14:25:00|242.9|242.8|243.4|243.1|243.4|243.2|242.9|242.8|5506
1751466600000|2025-07-02 14:30:00|243.6|243.2|243.9|243.6|243.9|243.7|243.4|243.2|4026
1751466900000|2025-07-02 14:35:00|244|243.8|243.9|243.6|244|243.8|243.8|243.6|3453
1751467200000|2025-07-02 14:40:00|243.8|243.7|243.4|243.2|243.9|243.7|243.4|243.2|7844
1751467500000|2025-07-02 14:45:00|243.2|243|242.8|242.5|243.2|243|242.8|242.4|6760
1751467800000|2025-07-02 14:50:00|242.7|242.7|242.6|242.4|242.7|242.7|242.5|242.2|7976
1751468100000|2025-07-02 14:55:00|242.5|242.3|242|241.6|242.5|242.3|241.4|241.2|6246
1751468400000|2025-07-02 15:00:00|241.9|241.7|241.8|241.5|241.9|241.8|241.6|241.3|8807
1751468700000|2025-07-02 15:05:00|241.9|241.6|241.6|241.2|242.1|241.8|241.5|241.1|8615
1751469000000|2025-07-02 15:10:00|241.7|241.4|242.5|242.3|242.7|242.4|241.5|241.3|21049
1751469300000|2025-07-02 15:15:00|242.6|242.4|242.4|242.2|243|242.7|242.2|242|16472
1751469600000|2025-07-02 15:20:00|242.3|241.8|242|241.8|242.4|242.2|241.9|241.6|12148
1751469900000|2025-07-02 15:25:00|241.9|241.9|242.5|242.2|242.5|242.2|241.8|241.6|19431
1751526000000|2025-07-03 07:00:00|242|241.2|243.9|243.2|244.3|243.2|242|241.2|2980
1751526300000|2025-07-03 07:05:00|244.5|243.5|245.7|244.7|245.8|244.7|244.3|243.5|2867
1751526600000|2025-07-03 07:10:00|245.6|244.8|244.6|244.1|245.7|244.8|244.6|244.1|9277
1751526900000|2025-07-03 07:15:00|244.4|244|244|243.3|244.4|244|243.6|243|9266
1751527200000|2025-07-03 07:20:00|243.5|243|243.5|243.1|243.5|243.1|243.5|243|41440
1751527500000|2025-07-03 07:25:00|244|243.5|244|243.4|244|243.5|244|243.4|2386
1751527800000|2025-07-03 07:30:00|243.7|243.1|243.7|243.1|243.7|243.1|243.7|243|3627
1751528100000|2025-07-03 07:35:00|243.6|242.9|243.4|242.9|243.6|243|243.1|242.9|870
1751528400000|2025-07-03 07:40:00|243.2|242.8|243.1|242.8|243.2|242.9|242.6|242.1|13172
1751528700000|2025-07-03 07:45:00|243.7|243.1|243|242.8|243.7|243.2|243|242.8|12482
1751529000000|2025-07-03 07:50:00|242.9|242.6|243.7|243.3|243.7|243.3|242.9|242.6|4980
1751529300000|2025-07-03 07:55:00|243.5|243.1|243.6|243.2|243.6|243.4|243.5|243.1|536
1751529600000|2025-07-03 08:00:00|244.2|243.5|243.9|243.3|244.2|243.8|243.9|243|568
1751529900000|2025-07-03 08:05:00|243.8|243.2|242.8|242.5|243.8|243.2|242.7|242.5|3916
1751530200000|2025-07-03 08:10:00|242.6|242.1|242|241.7|242.6|242.1|242|241.4|7472
1751530500000|2025-07-03 08:15:00|241.9|241.6|242.2|242.1|242.6|242.2|241.9|241.5|6727
1751531100000|2025-07-03 08:25:00|242.8|242.3|242.4|242.2|242.8|242.4|242.4|242.2|4550
1751531400000|2025-07-03 08:30:00|242.3|242.5|242.8|242.7|242.8|242.7|242.3|242.5|6745
1751531700000|2025-07-03 08:35:00|243.4|243|243.9|243.3|243.9|243.3|243.4|243|9224
1751532000000|2025-07-03 08:40:00|244.4|243.4|243.9|243.2|244.4|243.5|243.9|243.2|961
1751532300000|2025-07-03 08:45:00|244.2|243.6|244.2|243.5|244.2|243.6|244.2|243.5|122
1751532600000|2025-07-03 08:50:00|||||||||729
1751532900000|2025-07-03 08:55:00|243.8|243.3|243.4|243|243.8|243.3|243.4|243|3156
1751533200000|2025-07-03 09:00:00|243.3|242.9|243|242.8|243.3|242.9|243|242.8|320
1751533500000|2025-07-03 09:05:00|243.1|243.1|243.4|243|243.4|243.1|243.1|243|851
1751533800000|2025-07-03 09:10:00||243.1||243.1||243.1||243.1|226
1751534100000|2025-07-03 09:15:00|243.5|243.3|243.5|243.3|244.1|243.6|243.5|243.3|5956
1751534400000|2025-07-03 09:20:00|243.9|243.4|243.9|243.4|243.9|243.4|243.9|243.4|622
1751535000000|2025-07-03 09:30:00|243.5|243.2|243.1|242.6|243.5|243.4|243.1|242.6|1683
1751535300000|2025-07-03 09:35:00|243.2|242.7|242.9|242.6|243.3|243|242.9|242.6|21709
1751535600000|2025-07-03 09:40:00|242.8|242.5|242.5|242.4|242.8|242.5|242.5|242.4|3184
1751535900000|2025-07-03 09:45:00|242.7|242.3|242.7|242.3|242.7|242.5|242.7|242.3|2272
1751536200000|2025-07-03 09:50:00|242.5|242.2|242.1|241.7|242.5|242.2|242|241.7|51837
1751536500000|2025-07-03 09:55:00|241.9|241.1|241.7|240.8|241.9|241.1|241.7|240.8|1277
1751536800000|2025-07-03 10:00:00|241.6|239.6|240.4|239.6|241.6|239.6|240.4|239.6|3947
1751537100000|2025-07-03 10:05:00|240.3|239.7|240.4|240.1|240.4|240.1|240.3|239.7|1313
1751537400000|2025-07-03 10:10:00|240.2|239.6|240.2|239.7|240.2|239.9|240.2|239.6|13580
1751537700000|2025-07-03 10:15:00|240.3|239.6|239.6|239.3|240.3|239.6|239.5|239.2|4859
1751538000000|2025-07-03 10:20:00||239.2||239.3||239.3||239.2|2345
1751538300000|2025-07-03 10:25:00|239.5|239.2|239.3|238.3|239.5|239.2|239.3|238.2|1113
1751538600000|2025-07-03 10:30:00|239.1|238.4|239.1|238.9|239.2|239.1|239.1|238.4|8541
1751538900000|2025-07-03 10:35:00|239|238.7|238.5|238.3|239|238.7|238.3|238.1|24157
1751539200000|2025-07-03 10:40:00|238.6|238.4|238.5|238.3|238.6|238.5|238.5|238.3|6597
1751539500000|2025-07-03 10:45:00|238.3|238.2|238.3|238.1|238.3|238.2|238.3|238.1|2103
1751539800000|2025-07-03 10:50:00|||||||||324
1751540100000|2025-07-03 10:55:00|238.1|237.9|238|237.8|238.1|237.9|238|237.8|2240
1751540400000|2025-07-03 11:00:00|238.1|237.9|238.3|237.8|238.3|238.1|238|237.8|11626
1751540700000|2025-07-03 11:05:00|||||||||1
1751541000000|2025-07-03 11:10:00|||||||||1946
1751541300000|2025-07-03 11:15:00||237.9||237.9||237.9||237.9|3358
1751541600000|2025-07-03 11:20:00|238.6|238.2|239.6|238.6|239.6|238.6|238.6|238.2|4828
1751541900000|2025-07-03 11:25:00|239.5|238.8|239.4|238.9|239.5|238.9|239.1|238.8|24625
1751542200000|2025-07-03 11:30:00|239.2|238.8|239|238.8|239.2|238.8|238.8|238.6|18374
1751542500000|2025-07-03 11:35:00|238.9|238.9|239.2|239.1|239.3|239.1|238.9|238.9|45453
1751542800000|2025-07-03 11:40:00|239.4|239.3|241|240.7|241|240.7|239.4|239.3|6420
1751543100000|2025-07-03 11:45:00|240.9|240.6|241.1|240.7|241.1|240.7|240.9|240.6|2377
1751543400000|2025-07-03 11:50:00|241|240.8|241.4|240.9|241.4|240.9|241|240.8|195
1751543700000|2025-07-03 11:55:00|242|241.3|242|241.4|242|241.4|242|241.3|1135
1751544000000|2025-07-03 12:00:00|242.2|241.5|242.5|241.6|242.5|241.7|242|241.5|149
1751544300000|2025-07-03 12:05:00||241.7||241.8||241.8||241.6|1348
1751544600000|2025-07-03 12:10:00|242.4|241.2|241.9|241.4|242.4|241.4|241.8|241.2|3552
1751545500000|2025-07-03 12:25:00|||||||||4238
1751545800000|2025-07-03 12:30:00|242.2|241.6|241.2|240.1|242.2|241.9|241.2|239.8|5615
1751546100000|2025-07-03 12:35:00|241.3|240.2|241.3|240.6|241.6|241.4|241.3|240.2|7283
1751546400000|2025-07-03 12:40:00|241.2|240.3|241|240.2|241.3|240.4|240.7|240.2|804
1751547000000|2025-07-03 12:50:00|241.4|240.3|241.8|241.5|241.8|241.5|241.4|240.2|6649
1751547300000|2025-07-03 12:55:00|242.1|241.6|242|241.3|242.1|241.8|241.9|241.3|337
1751547600000|2025-07-03 13:00:00|241.8|241.2|241.5|241.2|241.8|241.2|241.1|240.8|1530
1751547900000|2025-07-03 13:05:00|241.4|241.3|241.6|241.1|241.6|241.5|241.4|241.1|624
1751548200000|2025-07-03 13:10:00|241.5|241.2|241.6|241.2|241.6|241.2|241.5|241.2|0
1751548500000|2025-07-03 13:15:00|||||||||4926
1751548800000|2025-07-03 13:20:00|241.4|241.3|241.4|241.3|241.5|241.3|241.2|241.1|32588
1751549100000|2025-07-03 13:25:00|241.9|241.5|241.9|241.5|242|241.5|241.8|241.5|1588
1751549400000|2025-07-03 13:30:00|241.8|241.4|241.6|241.5|241.8|241.5|241.5|241.2|7237
1751549700000|2025-07-03 13:35:00|241.4|241.2|241.3|241.1|241.4|241.2|241.3|241.1|7732
1751550000000|2025-07-03 13:40:00|241.2|241|241|240.7|241.2|241|240.6|240.3|3453
1751550300000|2025-07-03 13:45:00|240.8|240.6|240.8|240.3|241|240.6|240.8|240.3|1908
1751550600000|2025-07-03 13:50:00|240.6|240.4|240.8|240.6|240.8|240.6|240.6|240.2|6099
1751550900000|2025-07-03 13:55:00|240.7|240.5|240.1|239.7|240.7|240.5|240.1|239.7|14023
1751551200000|2025-07-03 14:00:00|239.9|239.6|240|239.7|240.2|239.8|239.9|239.4|6238
1751551500000|2025-07-03 14:05:00|239.9||239.9||240||239.8||2341
1751551800000|2025-07-03 14:10:00|240|239.8|239.8|239.5|240|239.8|239.5|239.2|10009
1751552100000|2025-07-03 14:15:00|239.6|239.2|239.4|239|239.6|239.3|239.4|239|3010
1751552400000|2025-07-03 14:20:00|239.3|239.1|239.6|239.4|239.6|239.4|239.3|239.1|9787
1751552700000|2025-07-03 14:25:00|239.3|239.1|240.9|240.5|240.9|240.5|239.3|239.1|9616
1751553000000|2025-07-03 14:30:00|241.7|240.6|241.7|241|241.9|241.2|241.5|240.6|4203
1751553300000|2025-07-03 14:35:00|241.6|241.1|241.5|241.1|241.7|241.4|241.1|241|3659
1751553600000|2025-07-03 14:40:00|241.2|241|241.3|240.9|241.4|241|241.1|240.9|328
1751553900000|2025-07-03 14:45:00|241.4|241|241.4|241.2|241.5|241.3|241.3|241|8206
1751554200000|2025-07-03 14:50:00|241.6|241.3|241.8|241.6|242|241.7|241.6|241.3|8340
1751554500000|2025-07-03 14:55:00|241.7|241.4|242.1|241.9|242.1|241.9|241.6|241.4|2946
1751554800000|2025-07-03 15:00:00|242.2|242|242.6|242.3|243.1|242.6|242.2|241.9|4557
1751555100000|2025-07-03 15:05:00|243|242.5|243.6|243.3|243.6|243.4|243|242.5|9177
1751555400000|2025-07-03 15:10:00|243.4|243.4|244.8|244.5|244.8|244.5|243.4|243.4|48557
1751555700000|2025-07-03 15:15:00|244.7|244.4|244|243.6|244.7|244.4|244|243.6|22911
1751556000000|2025-07-03 15:20:00|243.9|243.4|243.9|243.6|243.9|243.6|243.5|243.4|5170
1751556300000|2025-07-03 15:25:00|244|243.7|243.7|243.3|244|243.8|243.6|243.3|11134
1751612400000|2025-07-04 07:00:00|243.8|243|243.1|242.2|250.7|244.8|243.1|242|6638
1751612700000|2025-07-04 07:05:00|243.2|241.3|242.1|241.3|243.2|241.3|242.1|241.3|2586
1751613000000|2025-07-04 07:10:00|242.6|241.2|242.7|241.7|242.7|241.7|242.6|241.2|2583
1751613300000|2025-07-04 07:15:00|242.5|241.6|242.5|241.9|242.5|241.9|242.5|241.6|1814
1751613600000|2025-07-04 07:20:00|243.1|242.1|243|242.3|243.1|242.5|242.5|241.8|1825
1751613900000|2025-07-04 07:25:00|243.6|242.4|243.7|243.4|244.3|243.5|243.6|242.4|2621
1751614200000|2025-07-04 07:30:00|243.6|243.2|243.8|243.3|243.8|243.6|243.6|243.2|1825
1751614500000|2025-07-04 07:35:00|243.6|243.4|244.3|243.7|244.3|243.7|243.6|243.3|2370
1751614800000|2025-07-04 07:40:00|244.1|243.9|244.1|243.7|244.1|243.9|244|243.7|680
1751615100000|2025-07-04 07:45:00|244|243.8|244.1|243.8|244.1|243.8|244|243.8|5048
1751615400000|2025-07-04 07:50:00|244.2|243.7|244.7|244.3|244.8|244.3|244.1|243.7|3088
1751615700000|2025-07-04 07:55:00|244.8|244.4|243.8|243.6|244.8|244.5|243.8|243.5|7073
1751616000000|2025-07-04 08:00:00|243.9|243.8|244.2|243.6|244.2|243.8|243.9|243.6|3502
1751616300000|2025-07-04 08:05:00|244.1|243.7|244.9|244.5|244.9|244.5|244|243.7|2128
1751616600000|2025-07-04 08:10:00|244.8|244.6|244.3|243.8|244.8|244.7|243.8|243.6|8359
1751616900000|2025-07-04 08:15:00||243.9||244||244||243.9|250
1751617200000|2025-07-04 08:20:00|244.7|244.1|244.7|244.2|244.7|244.2|244.7|244.1|579
1751617500000|2025-07-04 08:25:00||244.3||244.3||244.3||244.3|2552
1751617800000|2025-07-04 08:30:00|244.2|244.4|243.6|243.2|244.2|244.4|243.5|243.2|1300
1751618100000|2025-07-04 08:35:00|243.7||243.7||243.7||243.7||1
1751618400000|2025-07-04 08:40:00|243.1|242.8|244.2|243.6|244.2|243.6|243.1|242.8|5640
1751618700000|2025-07-04 08:45:00|244.3|243.9|244.4|244|244.4|244|244.3|243.9|1651
1751619000000|2025-07-04 08:50:00|244.3|243.7|243.3|242.9|244.3|243.7|243.1|242.8|47778
1751619300000|2025-07-04 08:55:00|242.9|242.3|243|242.5|243|242.5|242.9|242.3|640
1751619600000|2025-07-04 09:00:00|242.9|242.1|242.8|242.2|243|242.2|242.5|242.1|135
1751619900000|2025-07-04 09:05:00|242.7|242.3|242.9|242.6|242.9|242.6|242.5|242.3|375
1751620200000|2025-07-04 09:10:00|243|242.7|243.1|242.5|243.2|242.9|243|242.5|2091
1751620500000|2025-07-04 09:15:00||242.6||242.7||242.7||242.6|1382
1751620800000|2025-07-04 09:20:00|242.9|242.6|242.7|242.5|242.9|242.6|242.7|242.5|1758
1751621100000|2025-07-04 09:25:00|242.8|242.6|243|242.7|243.2|242.8|242.8|242.6|1890
1751621400000|2025-07-04 09:30:00|242.9|242.9|243.2|242.9|243.2|242.9|242.9|242.9|219
1751621700000|2025-07-04 09:35:00|243.3|243|243.3|243|243.3|243.1|243.1|243|4780
1751622000000|2025-07-04 09:40:00|243.4|243.1|243.3|243.1|243.9|243.4|243.3|243|153217
1751622300000|2025-07-04 09:45:00|243.2|242.7|242.6|242.2|243.2|242.7|242.5|242.1|1854
1751622600000|2025-07-04 09:50:00|242.5|241.7|242.3|241.9|242.5|241.9|242.2|241.7|1295
1751622900000|2025-07-04 09:55:00|242.2|241.6|242|241.6|242.2|241.6|242|241.6|2131
1751623200000|2025-07-04 10:00:00|241.6|241.2|241.8|241.4|241.8|241.4|241.4|241.2|1715
1751623500000|2025-07-04 10:05:00|241.5|241.3|241.8|241.2|241.8|241.3|241.5|241.2|1264
1751623800000|2025-07-04 10:10:00|241.9|241.3|242.1|241.5|242.2|241.5|241.9|241.3|30
1751624100000|2025-07-04 10:15:00|242|240.9|240.9|240.6|242|240.9|240.9|240.6|2165
1751624400000|2025-07-04 10:20:00|241.3|240.7|242.2|241.7|242.2|241.7|241.2|240.6|3562
1751624700000|2025-07-04 10:25:00|241.9|241.6|242|241.6|242|241.6|241.9|241.6|2866
1751625000000|2025-07-04 10:30:00|242.1|241.8|242|241.6|242.1|241.8|241.7|241.5|623
1751625300000|2025-07-04 10:35:00||241.7||241.7||241.7||241.7|403
1751625600000|2025-07-04 10:40:00|242.4|241.8|242.2|242|242.4|242.1|242.2|241.7|1285
1751625900000|2025-07-04 10:45:00|242.1|241.7|241.9|241.6|242.3|242.1|241.8|241.6|2699
1751626200000|2025-07-04 10:50:00|241.8|241.4|242|241.5|242.3|241.8|241.6|241.4|3275
1751626500000|2025-07-04 10:55:00|242.2|241.4|242.3|241.6|242.3|241.7|242.2|241.4|311
1751626800000|2025-07-04 11:00:00|242.4|241.7|242|241.6|242.4|241.8|242|241.6|888
1751627100000|2025-07-04 11:05:00|241.7|241.3|241.7|241.3|241.7|241.3|241.3|241.1|2623
1751627400000|2025-07-04 11:10:00|||||||||45
1751627700000|2025-07-04 11:15:00|242.1|241.5|242|241.5|242.1|241.5|241.9|241.5|500
1751628000000|2025-07-04 11:20:00|241.9|241.4|240.4|240.1|241.9|241.5|240.4|240.1|22711
1751628300000|2025-07-04 11:25:00|240.5|240.2|240.3|240.1|240.5|240.4|240.3|240.1|1074
1751628600000|2025-07-04 11:30:00|240.2|239.7|240.5|240.1|240.5|240.2|240.1|239.7|1635
1751628900000|2025-07-04 11:35:00|240.9|240.2|240.9|240.6|240.9|240.6|240.9|240.2|4225
1751629200000|2025-07-04 11:40:00|241.1|240.8|241.1|240.9|241.1|240.9|241.1|240.8|808
1751629500000|2025-07-04 11:45:00|241.2|241|241.2|241|241.2|241|241.1|241|2888
1751629800000|2025-07-04 11:50:00|241.1|240.9|241.2|241|241.5|241.2|241.1|240.9|103641
1751630100000|2025-07-04 11:55:00|241.5|241.2|240.8|240.6|241.5|241.3|240.8|240.6|10226
1751630400000|2025-07-04 12:00:00|240.9||240.9||240.9||240.9||101
1751630700000|2025-07-04 12:05:00|||||||||924
1751631000000|2025-07-04 12:10:00|241.1|240.9|241.6|241.2|241.6|241.2|241.1|240.9|6310
1751631300000|2025-07-04 12:15:00|241.5|241.1|241.3|241|241.5|241.1|241|240.9|5690
1751631600000|2025-07-04 12:20:00|241.4|241.2|241.6|241.2|241.6|241.2|241.4|241.2|547
1751631900000|2025-07-04 12:25:00|241.5|241.1|241.5|241.1|241.6|241.4|241.3|240.9|4838
1751632200000|2025-07-04 12:30:00|241|240.9|240.9|240.8|241|240.9|240.9|240.8|3094
1751632500000|2025-07-04 12:35:00|240.8|240.6|240.5|240.3|240.8|240.6|240.5|240.3|1056
1751632800000|2025-07-04 12:40:00|240.3|240|240.5|240.3|240.6|240.3|240.3|240|23357
1751633100000|2025-07-04 12:45:00|240.4|240.2|241|240.7|241|240.7|240.3|240.2|2235
1751633400000|2025-07-04 12:50:00|241.6|241|241.6|241|241.6|241|241.6|241|329
1751633700000|2025-07-04 12:55:00||241.1||241||241.1||241|7
1751634000000|2025-07-04 13:00:00|241.7|241.4|241.9|241.6|241.9|241.6|241.7|241.4|462
1751634300000|2025-07-04 13:05:00|242||242||242||241.9||2278
1751634600000|2025-07-04 13:10:00|242.5|241.7|242.5|242.2|243.2|242.9|242.5|241.7|4650
1751634900000|2025-07-04 13:15:00|242.6|242.3|242.6|242.4|242.6|242.4|242.6|242.3|1165
1751635200000|2025-07-04 13:20:00|242.4|242.3|242.7|242.3|242.7|242.3|242.4|242.3|43
1751635500000|2025-07-04 13:25:00|242.6|241.7|241.3|241|242.6|241.7|241.3|241|4125
1751635800000|2025-07-04 13:30:00|241.5|241.3|242.4|242.1|242.5|242.1|241.5|241.2|2908
1751636100000|2025-07-04 13:35:00|242.5|242.2|242.5|242.2|242.5|242.2|242.5|242.2|3526
1751636400000|2025-07-04 13:40:00|242.8|242.3|242.8|242.4|243|242.4|242.8|242.3|3631
1751636700000|2025-07-04 13:45:00|242.7|242.3|242.6|242.4|242.7|242.4|242.6|242.3|1075
1751637000000|2025-07-04 13:50:00|242.7|242.5|242.3|242.1|242.9|242.6|242.3|242.1|2264
1751637300000|2025-07-04 13:55:00|242.1|242|242.2|242|242.2|242|242.1|241.9|3175
1751637600000|2025-07-04 14:00:00|242.6|242.3|242.8|242.5|243.2|243|242.6|242.3|11143
1751637900000|2025-07-04 14:05:00|242.7|242.3|242.5|242.3|242.7|242.3|242.5|242.3|1377
1751638200000|2025-07-04 14:10:00|242.9|242.4|242.9|242.8|243.1|242.8|242.9|242.4|509
1751638500000|2025-07-04 14:15:00|243.1|242.6|242.9|242.7|243.1|242.7|242.7|242.6|3196
1751638800000|2025-07-04 14:20:00|243.1|242.8|243.1|242.8|243.2|242.8|243.1|242.8|3415
1751639100000|2025-07-04 14:25:00|243|242.9|243.3|243.1|243.6|243.3|243|242.9|3138
1751639400000|2025-07-04 14:30:00|243.1|242.9|243.5|243.4|243.7|243.4|243.1|242.9|2794
1751639700000|2025-07-04 14:35:00|243.1|242.8|243.7|243.3|243.7|243.3|243|242.8|11329
1751640000000|2025-07-04 14:40:00|243.8|243.6|243.9|243.6|243.9|243.6|243.8|243.6|1971
1751640300000|2025-07-04 14:45:00|243.8|243.9|244.4|244.1|244.4|244.1|243.8|243.8|6130
1751640600000|2025-07-04 14:50:00|244|243.9|244.3|244|244.5|244.1|243.8|243.5|17277
1751640900000|2025-07-04 14:55:00|244|243.7|243.8|243.5|244|243.7|243.3|243.2|3141
1751641200000|2025-07-04 15:00:00|244|243.6|243.4|243.2|244|243.6|243.4|243.2|11002
1751641500000|2025-07-04 15:05:00|243.3|243.1|243.4|243.3|243.4|243.3|243.2|243|4623
1751641800000|2025-07-04 15:10:00|243.3|243.2|243.3|243|243.3|243.2|243.3|243|7737
1751642100000|2025-07-04 15:15:00|243.2|242.9|243.3|243.1|243.3|243.1|243.1|242.9|10183
1751642400000|2025-07-04 15:20:00|243.4|243.2|243.5|243.1|243.7|243.4|243.2|243|12061
1751642700000|2025-07-04 15:25:00|243.4|243.2|244|242.5|244|243.4|243.2|242.5|20005
1751871600000|2025-07-07 07:00:00|243.7|238.1|240.7|240|243.7|242|240.7|238.1|7753
1751871900000|2025-07-07 07:05:00|240.2|239.8|239.6|238.9|240.2|239.8|239.4|238.1|6770
1751872200000|2025-07-07 07:10:00|239.3|239|239.6|238.9|239.6|239.2|239.1|238.8|7344
1751872500000|2025-07-07 07:15:00||239||239||239||238.8|2
1751872800000|2025-07-07 07:20:00|240|239.4|240.2|239.6|240.2|239.8|240|239.4|6738
1751873100000|2025-07-07 07:25:00|240.5|239.7|240.8|239.9|240.8|239.9|240.5|239.7|2438
1751873400000|2025-07-07 07:30:00||240.1||240.2||240.2||240.1|3781
1751873700000|2025-07-07 07:35:00|241.4|240.6|241.4|240.8|241.4|240.8|241.4|240.5|355
1751874000000|2025-07-07 07:40:00|241|240.2|241|240.3|241|240.3|241|240.2|824
1751874300000|2025-07-07 07:45:00|240.9||240.9||240.9||240.9||575
1751874900000|2025-07-07 07:55:00|240.8||240.9||240.9||240.8||1535
1751875200000|2025-07-07 08:00:00|||||||||2031
1751875500000|2025-07-07 08:05:00|241|240.6|241|240.7|241|240.7|241|240.6|82
1751875800000|2025-07-07 08:10:00|240.9|240.5|240.9|240.5|240.9|240.5|240.9|240.5|755
1751876100000|2025-07-07 08:15:00|240.6|240.2|241.2|240.7|241.2|240.7|240.6|240.2|1452
1751876400000|2025-07-07 08:20:00|242.1|240.9|242.2|241.5|242.2|241.5|242.1|240.9|2331
1751876700000|2025-07-07 08:25:00||241.6||241.8||241.8||241.6|7000
1751877000000|2025-07-07 08:30:00|242.1|241.5|242.4|242|242.4|242|241.8|241.5|2617
1751877300000|2025-07-07 08:35:00|242.9|242.3|242.9|242.2|243|242.5|242.9|242.2|926
1751877600000|2025-07-07 08:40:00|242.1|241.7|242.1|241.7|242.1|241.7|242.1|241.7|591
1751877900000|2025-07-07 08:45:00|||||||||1310
1751878200000|2025-07-07 08:50:00|242.7|242.1|243.3|242.8|243.3|242.8|242.7|242.1|4926
1751878500000|2025-07-07 08:55:00|243.9|243.1|243.9|243.3|244.1|243.3|243.9|243.1|927
1751878800000|2025-07-07 09:00:00|243.7|243.4|243.9|243.3|243.9|243.4|243.7|243.3|3
1751879100000|2025-07-07 09:05:00|244.5|243.8|244.4|244|244.9|244.3|244.4|243.8|5819
1751879400000|2025-07-07 09:10:00|244.2|243.9|243.3|242.9|244.2|243.9|243.3|242.9|4637
1751879700000|2025-07-07 09:15:00|243.9|243.1|243.8|243.2|243.9|243.2|243.8|243.1|509
1751880000000|2025-07-07 09:20:00|243.7|243|243.2|242.8|243.7|243|243.2|242.8|1536
1751880300000|2025-07-07 09:25:00|243.7|242.9|243.7|243.1|243.7|243.1|243.7|242.8|384
1751880600000|2025-07-07 09:30:00|||||||||285
1751880900000|2025-07-07 09:35:00|||||||||1059
1751881200000|2025-07-07 09:40:00|||||||||1006
1751881500000|2025-07-07 09:45:00|243.5||243.5||243.5||243.5||348
1751881800000|2025-07-07 09:50:00|243.3|242.9|242.6|242.3|243.3|242.9|242.6|242.3|2011
1751882100000|2025-07-07 09:55:00|242.5|241.8|242.5|241.8|242.5|241.8|242.5|241.8|1493
1751882400000|2025-07-07 10:00:00|241.9|241.2|241|240.5|241.9|241.5|240.7|240.1|1935
1751882700000|2025-07-07 10:05:00|240.9||240.9||240.9||240.9||2613
1751883000000|2025-07-07 10:10:00|240.7|240.2|240.7|240.2|240.7|240.2|240.7|240.2|412
1751883300000|2025-07-07 10:15:00|240.5|240|240.5|240|240.5|240|240.5|240|60
1751883600000|2025-07-07 10:20:00|240.6|240.1|241.6|241|241.6|241|240.6|240.1|1042
1751883900000|2025-07-07 10:25:00|241.5|241.1|241.5|241.1|241.5|241.1|241.5|241|484
1751884200000|2025-07-07 10:30:00|241|241.2|240.8|240.7|241|241.2|240.8|240.7|5756
1751884500000|2025-07-07 10:35:00|240.6|240.4|240.8|240.4|240.8|240.4|240.5|240.4|1185
1751884800000|2025-07-07 10:40:00|240.6|240.5|240.9|240.5|241|240.6|240.6|240.4|6903
1751885100000|2025-07-07 10:45:00|240.8|240.7|240.6|240.4|240.8|240.7|240.6|240.4|20935
1751885400000|2025-07-07 10:50:00|240.5|240.5|240.7|240.5|240.8|240.5|240.5|240.5|7965
1751885700000|2025-07-07 10:55:00|241.1|240.6|241.7|241.1|241.8|241.1|240.9|240.5|8692
1751886000000|2025-07-07 11:00:00|240.9|240.6|240.7|240.3|240.9|240.6|240.5|240.3|22194
1751886300000|2025-07-07 11:05:00|240.6|240.4|240.6|240.3|240.6|240.4|240.3|240|6524
1751886600000|2025-07-07 11:10:00|240.3|240|240|239.9|240.3|240|240|239.9|2664
1751886900000|2025-07-07 11:15:00|239.9|239.8|239.9|239.8|239.9|239.8|239.9|239.8|608
1751887200000|2025-07-07 11:20:00|239.7|239.4|239.5|239.2|239.7|239.4|239.4|239.2|4210
1751887500000|2025-07-07 11:25:00|239.4|239.1|239.1|239|239.4|239.1|239.1|239|348
1751887800000|2025-07-07 11:30:00|239|238.8|239.3|238.8|239.3|238.9|238.7|238.5|11991
1751888100000|2025-07-07 11:35:00|239.2|239|239.1|238.8|239.2|239|239.1|238.8|502
1751888400000|2025-07-07 11:40:00|239|238.9|239|238.9|239|238.9|239|238.8|218
1751888700000|2025-07-07 11:45:00|239.6|239|239.4|238.9|239.6|239|239.2|238.9|12205
1751889000000|2025-07-07 11:50:00|||||||||25901
1751889300000|2025-07-07 11:55:00|238.8|238.4|238.9|238.5|238.9|238.5|238.6|238.4|9867
1751889600000|2025-07-07 12:00:00|238.6|238.3|238.9|238.5|238.9|238.5|238.6|238.3|379
1751889900000|2025-07-07 12:05:00|238.8|238.3|238.6|238.3|238.8|238.4|238.6|238.3|1190
1751890200000|2025-07-07 12:10:00|237.9|238.4|237.9|237.5|237.9|238.4|237.6|237.2|8620
1751890500000|2025-07-07 12:15:00|237.6|237.4|237.6|237.4|237.9|237.4|237.6|237.4|5109
1751890800000|2025-07-07 12:20:00|237.5|237.3|237.6|237.2|237.6|237.3|237.4|237.2|3045
1751891100000|2025-07-07 12:25:00|237.9|237.6|237.8|237.6|238.2|238.1|237.8|237.6|12459
1751891400000|2025-07-07 12:30:00|237.7|237.5|237.5|237.3|237.7|237.5|237.5|237.3|835
1751891700000|2025-07-07 12:35:00|237.2|237.1|236.6|236.4|237.2|237.1|236.6|236.4|11777
1751892000000|2025-07-07 12:40:00|236.5|236.5|236.2|236|236.5|236.5|236|235.9|55530
1751892300000|2025-07-07 12:45:00|236.1|235.9|236.1|235.9|236.1|235.9|236.1|235.9|7709
1751892600000|2025-07-07 12:50:00|236.7|236.4|236.6|235.9|236.7|236.4|236.6|235.9|7287
1751892900000|2025-07-07 12:55:00||236||236||236||236|879
1751893200000|2025-07-07 13:00:00|236.7|236.3|236.1|235.7|237.2|236.4|236.1|235.7|5289
1751893500000|2025-07-07 13:05:00|||||||||3873
1751893800000|2025-07-07 13:10:00|236.3|236|237|236.5|237|236.5|236.3|236|3262
1751894100000|2025-07-07 13:15:00|237.5|236.6|237.5|236.9|237.5|236.9|237.4|236.6|4000
1751894400000|2025-07-07 13:20:00|237|236.4|237|236.4|237|236.4|237|236.4|3489
1751894700000|2025-07-07 13:25:00|236.7|236.2|236.4|236|236.7|236.2|236.4|236|2402
1751895000000|2025-07-07 13:30:00|236.3|235.9|236.3|235.9|236.3|235.9|236.3|235.9|27026
1751895300000|2025-07-07 13:35:00|236.1|235.8|236|235.5|236.1|235.8|235.5|235.3|3885
1751895600000|2025-07-07 13:40:00|236.2|236|236.1|235.9|236.3|236.1|236.1|235.9|35727
1751895900000|2025-07-07 13:45:00|236|235.8|236.5|236.2|236.5|236.2|236|235.8|6852
1751896200000|2025-07-07 13:50:00|236.4||236.4||236.4||236.4||1777
1751896500000|2025-07-07 13:55:00|236.7|236.5|237|236.7|237.1|236.9|236.7|236.5|33301
1751896800000|2025-07-07 14:00:00|236.8|236.5|236.9|236.5|236.9|236.5|236.8|236.5|8903
1751897100000|2025-07-07 14:05:00|236.2|235.7|236|235.8|236.2|235.9|235.9|235.6|7660
1751897400000|2025-07-07 14:10:00||235.7||235.7||235.7||235.7|6355
1751897700000|2025-07-07 14:15:00|236.1|235.9|236.1|235.8|236.1|235.9|236.1|235.8|4348
1751898000000|2025-07-07 14:20:00|||||||||57
1751898300000|2025-07-07 14:25:00|235.9|235.9|235.7|235.4|235.9|235.9|235.6|235.1|6528
1751898600000|2025-07-07 14:30:00|235.6|235.5|235.7|235.5|235.7|235.5|235.6|235.5|3072
1751898900000|2025-07-07 14:35:00|235.8|235.6|235.7|235.5|235.8|235.7|235.7|235.5|6017
1751899200000|2025-07-07 14:40:00|235.8|235.6|235.5|235.4|235.8|235.6|235.5|235.3|6488
1751899500000|2025-07-07 14:45:00|235.6|235.3|235.8|235.5|236.1|235.8|235.4|235.2|72570
1751899800000|2025-07-07 14:50:00|236.1|235.7|235.9|235.5|236.1|235.7|235.9|235.5|7450
1751900100000|2025-07-07 14:55:00||235.6||235.7||235.7||235.6|4091
1751900400000|2025-07-07 15:00:00|236|235.8|236|235.8|236|235.8|236|235.8|3415
1751900700000|2025-07-07 15:05:00|235.9|235.7|235.7|235.4|236.9|236.3|235.7|235.3|7142
1751901000000|2025-07-07 15:10:00|235.8|235.5|235.2|234.9|235.8|235.6|235.2|234.9|15042
1751901300000|2025-07-07 15:15:00|235.1|235|235.2|234.9|235.2|235|234.7|234.5|73745
1751901600000|2025-07-07 15:20:00|235.3|235|235.5|235.2|235.5|235.3|235.3|235|29738
1751901900000|2025-07-07 15:25:00|235.4|235.1|235.4|234.9|235.4|235.1|235.2|234.8|26770
1751958000000|2025-07-08 07:00:00|239.2|231.7|234.1|232.4|239.2|232.7|233.7|231|3533
1751958300000|2025-07-08 07:05:00|233.8|232.5|233.4|232.6|233.8|232.6|233.4|232.5|3855
1751958600000|2025-07-08 07:10:00|233|232.5|232.1|231.1|233|232.5|232.1|231.1|9825
1751958900000|2025-07-08 07:15:00||231.2||231.2||231.3||231.2|4373
1751959200000|2025-07-08 07:20:00|232||232||232||232||7949
1751959500000|2025-07-08 07:25:00|231.9|231.3|232|231.5|232|231.5|231.7|231.3|12622
1751959800000|2025-07-08 07:30:00|232.2|231.6|232.2|231.6|232.2|231.8|232.1|231.6|8370
1751960100000|2025-07-08 07:35:00|232.1||232.2||232.2||232.1||2115
1751960700000|2025-07-08 07:45:00|232.5|231.7|231.7|231|232.5|232.1|231.4|231|79952
1751961000000|2025-07-08 07:50:00|231.3|231.1|231.8|231.4|231.9|231.6|231.2|230.9|33139
1751961300000|2025-07-08 07:55:00|231.7|231.5|232.5|231.9|232.5|231.9|231.6|231.4|12758
1751961600000|2025-07-08 08:00:00|232.4|231.4|231.4|230.9|232.4|231.4|231.3|230.9|15581
1751961900000|2025-07-08 08:05:00|231.3|230.8|230.9|230.3|231.3|230.9|230.9|230.3|16816
1751962200000|2025-07-08 08:10:00|231.1|230.4|231.6|231.1|231.6|231.1|231.1|230.4|2465
1751962500000|2025-07-08 08:15:00|231.5|231.2|231.5|231.3|231.5|231.3|231.5|231.2|6012
1751962800000|2025-07-08 08:20:00|231.4|231.2|231.3|231.1|231.4|231.2|231.2|230.8|7305
1751963100000|2025-07-08 08:25:00|231.2|230.7|231.2|230.8|231.2|230.8|231.2|230.7|18392
1751963400000|2025-07-08 08:30:00|231.1|231|230.4|229.9|231.1|231|230.3|229.9|5821
1751963700000|2025-07-08 08:35:00|229.9|229.5|229.9|229.6|230.3|229.9|229.9|229.3|17468
1751964000000|2025-07-08 08:40:00|230|229.7|229.7|229.2|230|229.7|229.6|229|8840
1751964300000|2025-07-08 08:45:00|229.6|229.3|229.3|228.9|229.9|229.3|229.3|228.9|35190
1751964600000|2025-07-08 08:50:00|229.5|229.1|229.6|229.2|229.6|229.3|229.3|228.7|32505
1751964900000|2025-07-08 08:55:00|230|229.6|230.4|229.8|230.4|230.1|230|229.5|19009
1751965200000|2025-07-08 09:00:00|230.3|230|230.8|230.6|230.8|230.7|230.3|230|28289
1751965500000|2025-07-08 09:05:00|230.7|230|230.5|230|230.7|230|230.5|230|12239
1751965800000|2025-07-08 09:10:00|230.6|230.3|229.8|229.5|230.6|230.3|229.8|229.5|31629
1751966100000|2025-07-08 09:15:00|||||||||16954
1751966400000|2025-07-08 09:20:00|||||||||3036
1751966700000|2025-07-08 09:25:00|229.9|229.7|230.3|230.2|230.3|230.2|229.9|229.5|28294
1751967000000|2025-07-08 09:30:00||229.9||229.9||229.9||229.9|25713
1751967300000|2025-07-08 09:35:00|230.2||230.2||230.3||230.1||5082
1751967600000|2025-07-08 09:40:00|230.1|229.8|229.8|229.7|230.2|229.8|229.8|229.6|1018
1751967900000|2025-07-08 09:45:00|229.7|229.5|228.9|228.3|229.8|229.7|228.9|228.3|4189
1751968200000|2025-07-08 09:50:00|229|228.4|229|228.4|229|228.6|229|228.4|18217
1751968500000|2025-07-08 09:55:00|228.7||228.9||229||228.7||29604
1751968800000|2025-07-08 10:00:00||228.5||228.4||228.5||228.4|47069
1751969100000|2025-07-08 10:05:00|228.8|228.3|229.4|228.7|229.4|228.7|228.3|228|35546
1751969400000|2025-07-08 10:10:00||228.8||229.1||229.1||228.8|20970
1751969700000|2025-07-08 10:15:00|||||||||3775
1751970000000|2025-07-08 10:20:00|229.2|229|229.1|229|229.2|229|229.1|229|8452
1751970300000|2025-07-08 10:25:00|229|228.8|229.2|228.7|229.6|229.2|229|228.5|16785
1751970600000|2025-07-08 10:30:00|230|229.3|230.5|230.1|231|230.6|230|229.3|7057
1751970900000|2025-07-08 10:35:00|||||||||1440
1751971200000|2025-07-08 10:40:00|230.4|230.4|230.6|230.1|230.8|230.4|230.4|230.1|1393
1751971500000|2025-07-08 10:45:00|230.5|230.3|230.6|230.2|230.8|230.5|230.5|230.2|6635
1751971800000|2025-07-08 10:50:00||230.1||230.1||230.1||230.1|4108
1751972100000|2025-07-08 10:55:00|230.3|229.9|230|229.8|230.3|229.9|230|229.8|6248
1751972400000|2025-07-08 11:00:00|229.9|229.7|229.8|229.5|229.9|229.7|229.8|229.5|1447
1751972700000|2025-07-08 11:05:00|230|229.6|230|229.6|230|229.6|230|229.6|3649
1751973000000|2025-07-08 11:10:00|229.9|229.7|230.1|229.7|230.1|229.7|229.9|229.7|3476
1751973300000|2025-07-08 11:15:00|230|229.9|230.1|229.6|230.1|229.9|230|229.6|4590
1751973600000|2025-07-08 11:20:00|230|229.7|229.5|229.3|230|229.8|229.5|229.3|23093
1751973900000|2025-07-08 11:25:00|229.8|229.4|229.7|229.4|229.8|229.5|229.7|229.3|3051
1751974200000|2025-07-08 11:30:00|229.4|228.8|229.3|228.8|229.4|228.8|229.3|228.8|2031
1751974500000|2025-07-08 11:35:00|229.5|229.1|229.3|228.9|229.5|229.2|229.3|228.9|11950
1751974800000|2025-07-08 11:40:00|229.4|229.1|229.5|229.2|229.5|229.2|229.4|229|4595
1751975100000|2025-07-08 11:45:00|229.6|229.3|230.3|229.5|230.3|229.5|229.6|229.2|3103
1751975400000|2025-07-08 11:50:00|230.2|229.6|230.1|229.6|230.2|229.6|230.1|229.6|2104
1751975700000|2025-07-08 11:55:00|230|229.7|229.6|229.1|230|229.7|229.6|229.1|3440
1751976000000|2025-07-08 12:00:00|||||||||3968
1751976300000|2025-07-08 12:05:00||229.3||229.3||229.3||229.3|279
1751976600000|2025-07-08 12:10:00|229.7|229.4|229.9|229.5|230.1|229.7|229.6|229.4|5140
1751976900000|2025-07-08 12:15:00|229.6|229.3|229.4|229.1|229.6|229.3|229.4|229.1|4465
1751977200000|2025-07-08 12:20:00|229.5|229.3|229.8|229.5|229.8|229.5|229.5|229.3|3542
1751977500000|2025-07-08 12:25:00|229.6|229.4|229.6|229.4|229.6|229.4|229.6|229.4|1078
1751977800000|2025-07-08 12:30:00|229.5|229.3|228.9|228.8|229.5|229.3|228.9|228.7|11580
1751978100000|2025-07-08 12:35:00|229.1||229.1||229.1||229.1||3352
1751978400000|2025-07-08 12:40:00|228.9||228.9||228.9||228.9||11160
1751978700000|2025-07-08 12:45:00|228.8|228.7|228.8|228.6|228.8|228.7|228.7|228.6|3556
1751979000000|2025-07-08 12:50:00|228.7|228.5|228.7|228.5|228.7|228.5|228.7|228.5|6350
1751979300000|2025-07-08 12:55:00|228.5|228.4|228.2|228|228.5|228.4|227.9|227.7|21538
1751979600000|2025-07-08 13:00:00|228.3|228.1|228.7|228.5|228.7|228.5|228.3|228.1|6984
1751979900000|2025-07-08 13:05:00|228.5|228.4|228.5|228.4|228.5|228.4|228.5|228.4|2609
1751980200000|2025-07-08 13:10:00||228.1||228.1||228.1||228.1|11167
1751980500000|2025-07-08 13:15:00|228.2|227.8|227.7|227.4|228.2|227.8|227.5|226.8|63098
1751980800000|2025-07-08 13:20:00|227.6|227.3|227.4|226.7|227.7|227.5|227.4|226.7|3418
1751981100000|2025-07-08 13:25:00|227.3|226.8|227.3|227|227.3|227|227.3|226.8|6910
1751981400000|2025-07-08 13:30:00|227.4|227.2|227.2|226.8|227.5|227.3|227.1|226.8|19213
1751981700000|2025-07-08 13:35:00|227.3|227|227.9|227.5|227.9|227.6|227.3|227|7357
1751982000000|2025-07-08 13:40:00|227.7|227.7|228.9|228.5|229|228.5|227.7|227.7|7630
1751982300000|2025-07-08 13:45:00|228.7|228.6|228.7|228.4|228.7|228.6|228.7|228.4|5028
1751982600000|2025-07-08 13:50:00|||||||||3762
1751982900000|2025-07-08 13:55:00|228.8|228.5|228.8|228.4|229.1|228.8|228.7|228.4|15877
1751983200000|2025-07-08 14:00:00|228.9|228.3|228.6|228.3|228.9|228.3|228.3|228|33288
1751983500000|2025-07-08 14:05:00|228.7|228.4|229.7|229.2|229.7|229.2|228.7|228.4|44847
1751983800000|2025-07-08 14:10:00|||||||||27616
1751984100000|2025-07-08 14:15:00|230.2|229.5|230.5|230.3|230.7|230.4|230|229.5|44420
1751984400000|2025-07-08 14:20:00||230||230.1||230.1||230|4465
1751984700000|2025-07-08 14:25:00|230.7|230.5|231.3|231|231.3|231.1|230.7|230.5|12496
1751985000000|2025-07-08 14:30:00|231.5|231.3|231.9|231.6|232|231.6|231.5|231.3|24420
1751985300000|2025-07-08 14:35:00||231.7||231.7||231.7||231.7|54185
1751985600000|2025-07-08 14:40:00|232|231.9|232.2|232|232.3|232|232|231.9|8746
1751985900000|2025-07-08 14:45:00|232.1|231.8|232.9|232.4|232.9|232.4|231.9|231.6|39843
1751986200000|2025-07-08 14:50:00|232.8|232.5|232.3|232|232.8|232.5|232.3|232|62935
1751986500000|2025-07-08 14:55:00|232.2|232.1|232.7|232.4|233|232.6|232.1|231.8|43005
1751986800000|2025-07-08 15:00:00|232.8|232.5|233.6|233.3|233.6|233.5|232.8|232.5|69403
1751987100000|2025-07-08 15:05:00|233.5|233.2|232.9|232.7|233.5|233.3|232.9|232.7|8588
1751987400000|2025-07-08 15:10:00|232.8|232.8|232.8|232.6|232.8|232.8|232.6|232.4|8724
1751987700000|2025-07-08 15:15:00|232.6|232.4|232.7|232.5|232.7|232.5|232.3|232.1|15231
1751988000000|2025-07-08 15:20:00|232.8|232.6|233.1|232.8|233.1|232.8|232.8|232.6|22234
1751988300000|2025-07-08 15:25:00|233|232.9|233.3|233.1|233.3|233.1|232.9|232.9|35896
1752044400000|2025-07-09 07:00:00|237.1|227.8|232.3|231|237.1|232.7|232.3|227.8|14241
1752044700000|2025-07-09 07:05:00|232.2|231.1|232.2|231.1|232.2|231.1|232.2|231|9
1752045000000|2025-07-09 07:10:00|232.1|231.2|232|231.4|232.2|231.8|231.6|231|2265
1752045300000|2025-07-09 07:15:00|232.1|231.5|232.1|231.5|232.5|231.9|231.7|231.5|7685
1752045600000|2025-07-09 07:20:00|232.2||232||232.2||231.8||3275
1752045900000|2025-07-09 07:25:00|231.1|230.8|231.6|231|231.9|231.4|231.1|230.8|5879
1752046200000|2025-07-09 07:30:00|231.9|231.4|232.2|231.8|232.3|231.8|231.9|231.4|1397
1752046500000|2025-07-09 07:35:00|232.3|232|232.4|232.1|232.4|232.1|232.1|231.5|2712
1752046800000|2025-07-09 07:40:00|232.7|232.3|233.5|233|233.5|233|232.7|232.3|2799
1752047100000|2025-07-09 07:45:00|233.4|232.8|233.2|232.7|233.4|232.8|233|232.7|6911
1752047400000|2025-07-09 07:50:00||232.8||232.8||232.8||232.8|101
1752048000000|2025-07-09 08:00:00|233.4|233|233|232.8|233.4|233.2|233|232.8|15927
1752048300000|2025-07-09 08:05:00|233.5|233.1|232.7|232.5|233.7|233.3|232.6|232.5|18381
1752048600000|2025-07-09 08:10:00|232.9|232.6|231.9|231.4|233|232.8|231.9|231.4|18788
1752048900000|2025-07-09 08:15:00|231.6|231|231.9|231.7|231.9|231.7|231.6|231|3864
1752049200000|2025-07-09 08:20:00|231.5|231.2|232.7|232.4|232.7|232.4|231.5|231.2|13105
1752049500000|2025-07-09 08:25:00|232.5|232.3|232.6|232.4|232.6|232.4|232.5|232.3|975
1752049800000|2025-07-09 08:30:00|||||||||541
1752050100000|2025-07-09 08:35:00|232.5|232.5|232.6|232.4|232.6|232.5|232.5|232.4|2264
1752050400000|2025-07-09 08:40:00|233|232.7|232.9|232.4|233.3|233.1|232.9|232.4|3797
1752050700000|2025-07-09 08:45:00|232.8|232.2|232.8|232.2|232.8|232.2|232.8|232.2|3105
1752051000000|2025-07-09 08:50:00||232.3||232.3||232.3||232.3|422
1752051300000|2025-07-09 08:55:00|||||||||1
1752051600000|2025-07-09 09:00:00|233.2|232.8|234.1|233.7|234.2|233.8|233.2|232.8|7071
1752051900000|2025-07-09 09:05:00|234.2|233.8|233.9|233.7|234.4|234.2|233.9|233.7|5569
1752052200000|2025-07-09 09:10:00|234|233.8|234.6|234.2|234.6|234.2|233.9|233.8|42452
1752052500000|2025-07-09 09:15:00|234.7|234.3|234.9|234.4|234.9|234.4|234.4|234.3|6953
1752052800000|2025-07-09 09:20:00|235|234.5|235.3|235|235.4|235.1|235|234.5|1611
1752053100000|2025-07-09 09:25:00|235.7|235.3|236.1|235.9|236.1|236|235.7|235.3|1476
1752053400000|2025-07-09 09:30:00|236.2|235.7|236.2|235.8|236.2|235.8|235.9|235.6|19819
1752053700000|2025-07-09 09:35:00|236.9|236.3|236.5|236.1|237.2|236.5|236.4|236.1|13772
1752054000000|2025-07-09 09:40:00|236.7||236.5||236.7||236.5||3589
1752054300000|2025-07-09 09:45:00|236.6|236.4|237.7|237.3|237.8|237.3|236.6|236.4|20468
1752054600000|2025-07-09 09:50:00|237.8|237.4|238.2|237.9|238.4|238|237.5|237.2|41671
1752054900000|2025-07-09 09:55:00|237.8|237.5|236.9|236.6|238.1|237.6|236.7|236.6|58777
1752055200000|2025-07-09 10:00:00|237|236.5|236.5|236.4|237|236.5|236.5|236.4|1746
1752055500000|2025-07-09 10:05:00|236.3|236.2|237.2|236.6|237.2|236.6|236.3|236.2|45030
1752055800000|2025-07-09 10:10:00|237.1|236.7|237|236.6|237.2|236.7|237|236.6|3513
1752056100000|2025-07-09 10:15:00|236.8|236.5|237.1|236.8|237.1|236.8|236.8|236.5|1356
1752056400000|2025-07-09 10:20:00|237.2|237|237.7|237.2|237.8|237.4|237.2|237|30767
1752056700000|2025-07-09 10:25:00|237.3|236.9|237.4|236.9|237.4|236.9|237.3|236.9|3546
1752057000000|2025-07-09 10:30:00|237.3|236.4|236.6|236.3|237.3|236.4|236.6|236.3|900
1752057300000|2025-07-09 10:35:00|236.7|236.5|237.5|237|237.5|237|236.5|236.2|6849
1752057600000|2025-07-09 10:40:00|237.6|237.1|237.5|237.1|237.6|237.1|237.5|237.1|0
1752057900000|2025-07-09 10:45:00|237.3|236.9|235.9|235.6|237.3|236.9|235.9|235.5|8698
1752058200000|2025-07-09 10:50:00|236|235.7|236|235.7|236|235.7|236|235.7|1961
1752058500000|2025-07-09 10:55:00|235.9||236||236||235.9||1870
1752058800000|2025-07-09 11:00:00|235.9|235.8|236.2|236|236.2|236|235.9|235.7|4480
1752059100000|2025-07-09 11:05:00|236.3|236.1|236.3|236.1|236.3|236.1|236.1|236|2880
1752059400000|2025-07-09 11:10:00|236.4|236.5|236.3|236.1|237|236.5|236.3|236.1|4348
1752059700000|2025-07-09 11:15:00|236.1|235.9|235.9|235.6|236.1|235.9|235.8|235.4|7005
1752060000000|2025-07-09 11:20:00|235.8|235.4|235.7|235.6|235.8|235.6|235.7|235.4|2708
1752060300000|2025-07-09 11:25:00|235.6|235.4|235.9|235.7|235.9|235.7|235.6|235.4|4127
1752060600000|2025-07-09 11:30:00|235.8|235.5|235.6|235.4|235.8|235.5|235.5|235.3|6538
1752060900000|2025-07-09 11:35:00|235.4|235.2|235.2|235|235.4|235.2|235.2|235|3775
1752061200000|2025-07-09 11:40:00|235.4|235.1|235.5|235.3|235.6|235.3|235.4|235.1|719
1752061500000|2025-07-09 11:45:00|235.6|235.2|235.4|235.2|235.6|235.2|235.4|235.2|969
1752061800000|2025-07-09 11:50:00|235.3|235.1|235.3|235|235.7|235.4|235.3|235|6151
1752062100000|2025-07-09 11:55:00|235.6|235.4|235.7|235.4|235.8|235.6|235.6|235.3|2691
1752062400000|2025-07-09 12:00:00|235.8|235.5|235.7|235.6|235.8|235.6|235.7|235.5|1060
1752062700000|2025-07-09 12:05:00|235.6|235.5|235.6|235.3|235.6|235.5|235.6|235.3|2130
1752063000000|2025-07-09 12:10:00|235.4|235.1|234.7|234.5|235.4|235.1|234.7|234.5|3297
1752063300000|2025-07-09 12:15:00|234.6|234.4|234.3|234.1|234.6|234.4|234.3|234|6554
1752063600000|2025-07-09 12:20:00|234.6|234.2|234.8|234.6|234.8|234.6|234.6|234.2|5376
1752063900000|2025-07-09 12:25:00|234.7|234.4|234.7|234.5|234.7|234.5|234.6|234.4|180
1752064200000|2025-07-09 12:30:00|234.8|234.7|235.2|234.9|235.3|234.9|234.8|234.7|866
1752064500000|2025-07-09 12:35:00|||||||||1070
1752064800000|2025-07-09 12:40:00|235.1|235|235|234.7|235.2|235|235|234.7|743
1752065400000|2025-07-09 12:50:00|235.1|234.8|235.1|234.9|235.1|234.9|235.1|234.8|3414
1752065700000|2025-07-09 12:55:00|235.4|235.1|235.4|235.2|235.4|235.2|235.3|235.1|996
1752066000000|2025-07-09 13:00:00|||||||||106
1752066300000|2025-07-09 13:05:00|235.3|235|235.3|235.1|235.3|235.1|235.3|235|2152
1752066600000|2025-07-09 13:10:00|||||||||6
1752066900000|2025-07-09 13:15:00|235.6|235.4|235.6|235.3|235.6|235.4|235.6|235.3|1505
1752067200000|2025-07-09 13:20:00|235.9|235.4|236.6|236.5|236.6|236.5|235.9|235.4|1428
1752067500000|2025-07-09 13:25:00|236.9|236.9|237|236.7|237.2|236.9|236.9|236.7|2660
1752067800000|2025-07-09 13:30:00|236.8|236.6|237.6|237.1|237.6|237.3|236.8|236.5|11399
1752068100000|2025-07-09 13:35:00|237.5|237|237.7|237.4|237.7|237.4|237.2|237|2461
1752068400000|2025-07-09 13:40:00|237.6|237.5|237.4|237.2|237.7|237.5|237.3|237.2|18389
1752068700000|2025-07-09 13:45:00|237.5|237.3|237.2|237.1|237.5|237.4|237.2|237.1|2787
1752069000000|2025-07-09 13:50:00|237.3|237.2|237|236.8|237.3|237.2|236.7|236.6|3225
1752069300000|2025-07-09 13:55:00|237.1|236.9|236.6|236.4|237.2|236.9|236.6|236.4|5917
1752069600000|2025-07-09 14:00:00|236.5|236.3|236.1|235.8|236.5|236.3|236.1|235.8|2217
1752069900000|2025-07-09 14:05:00|235.9|235.7|236.1|235.8|236.1|235.8|235.7|235.6|18412
1752070200000|2025-07-09 14:10:00|236|235.9|235.4|235.3|236|235.9|235.4|235.2|1032
1752070500000|2025-07-09 14:15:00|235.3|235.2|235.3|235.1|235.4|235.2|235.3|235.1|2626
1752070800000|2025-07-09 14:20:00|235.1|234.9|234.9|234.7|235.2|235|234.9|234.7|31947
1752071100000|2025-07-09 14:25:00|234.8|234.4|235|234.7|235.5|235.3|234.7|234.4|6108
1752071400000|2025-07-09 14:30:00|234.8|234.5|234.8|234.5|234.8|234.5|234.8|234.5|916
1752071700000|2025-07-09 14:35:00|235|234.6|235.4|235|235.5|235.1|235|234.6|496
1752072000000|2025-07-09 14:40:00|235.3|235.1|235.3|235.1|235.3|235.2|235.3|235.1|7470
1752072300000|2025-07-09 14:45:00|235.2|235.2|236.1|235.9|236.6|236.2|235.2|235.2|8318
1752072600000|2025-07-09 14:50:00|236|235.8|236.1|235.8|236.1|235.9|236|235.8|332
1752072900000|2025-07-09 14:55:00|236||236||236||236||3011
1752073200000|2025-07-09 15:00:00|235.6|235.4|235.9|235.7|235.9|235.7|235.6|235.4|6768
1752073500000|2025-07-09 15:05:00|236|235.8|236.1|235.9|236.1|235.9|236|235.8|2646
1752073800000|2025-07-09 15:10:00|236|235.8|235.3|235.1|236|235.8|235.3|235.1|6534
1752074100000|2025-07-09 15:15:00|235.2|235|235.2|235|235.2|235|235.1|235|121
1752074400000|2025-07-09 15:20:00|235.4|235.2|235.3|235.1|236.4|236.1|235.1|235|10328
1752074700000|2025-07-09 15:25:00|235.2|235|235.6|235.5|236|235.6|235.2|235|30730
1752130800000|2025-07-10 07:00:00|239|234.3|238.8|237.6|239.6|237.8|236.4|233.7|8894
1752131100000|2025-07-10 07:05:00|238.6|237.5|241.7|240.4|242.3|240.4|238.6|237.5|5266
1752131400000|2025-07-10 07:10:00|241.8|240.5|242.5|242.3|242.8|242.3|241.3|240.5|31576
1752131700000|2025-07-10 07:15:00|242.4|241.7|241.4|240.9|242.4|241.7|241.4|240.5|92816
1752132000000|2025-07-10 07:20:00|241.2|241.1|242.8|242.2|242.9|242.4|241.1|241|43843
1752132300000|2025-07-10 07:25:00|242.4|241.7|242.2|241.9|242.7|242.3|242.1|241.6|28881
1752132600000|2025-07-10 07:30:00|242|241.1|241.8|240.9|242|241.1|241.8|240.9|14525
1752132900000|2025-07-10 07:35:00|241.6|240.6|241|240.3|241.6|240.6|240.9|240|1282
1752133200000|2025-07-10 07:40:00|241.6|241.1|242.2|241.6|242.2|241.6|241.6|241.1|4074
1752133500000|2025-07-10 07:45:00|242.3|241.9|242.5|242|242.6|242.2|242.3|241.9|9580
1752133800000|2025-07-10 07:50:00|242.4|241.6|241.2|240.7|242.4|241.6|241.2|240.7|6296
1752134100000|2025-07-10 07:55:00|240.8|240.8|240.9|240.3|240.9|240.8|240.8|240.3|2049
1752134400000|2025-07-10 08:00:00|240.8|240.2|240.5|240.2|240.9|240.2|240.3|240.2|962
1752134700000|2025-07-10 08:05:00|240.4|240.3|240.8|240.2|240.9|240.5|240.4|240.2|3361
1752135000000|2025-07-10 08:10:00|240.7|240.3|240.7|240.3|240.7|240.5|240.7|240.3|1587
1752135300000|2025-07-10 08:15:00|240.5|240.2|240.5|240.2|240.5|240.3|240.5|240.2|354
1752135600000|2025-07-10 08:20:00|||||||||486
1752136200000|2025-07-10 08:30:00|||||||||1094
1752136500000|2025-07-10 08:35:00|240.4|240.1|240.4|239.9|240.4|240.1|240.4|239.9|521
1752136800000|2025-07-10 08:40:00|240.7|240.4|240.7|240.5|240.7|240.5|240.7|240.4|2974
1752137100000|2025-07-10 08:45:00|241|240.6|241.1|240.9|241.1|240.9|241|240.6|3246
1752137700000|2025-07-10 08:55:00|||||||||4734
1752138000000|2025-07-10 09:00:00|240.9|240.8|241.2|240.8|241.4|241|240.9|240.8|3706
1752138300000|2025-07-10 09:05:00|241.1|240.9|241.1|240.8|241.1|240.9|241.1|240.8|2623
1752138600000|2025-07-10 09:10:00|241|240.7|240.9|240.6|241|240.7|240.9|240.6|771
1752138900000|2025-07-10 09:15:00|240.8|240.7|240.7|240.4|240.8|240.7|240.6|240.4|1756
1752139200000|2025-07-10 09:20:00|240.5|240.1|240.3|240.1|240.6|240.4|240.2|239.8|11905
1752139500000|2025-07-10 09:25:00|240|239.7|240.6|240.2|240.6|240.2|239.9|239.7|6161
1752139800000|2025-07-10 09:30:00|||||||||1537
1752140100000|2025-07-10 09:35:00|241.1|240.3|242.2|241.7|242.2|241.7|241.1|240.3|5421
1752140400000|2025-07-10 09:40:00|242|241.6|241.6|241.4|242|241.6|241.6|241.4|5814
1752140700000|2025-07-10 09:45:00|241.3|241.2|241.3|240.8|241.4|241.2|241.1|240.5|3133
1752141000000|2025-07-10 09:50:00|241.4|240.9|241.4|241|241.4|241.1|241.4|240.8|9468
1752141300000|2025-07-10 09:55:00|241.2|240.9|240.9|240.6|241.2|240.9|240.9|240.6|6394
1752141600000|2025-07-10 10:00:00|240.8|240.5|240.3|239.7|240.9|240.6|240.3|239.7|3969
1752141900000|2025-07-10 10:05:00|240.8|239.8|240.8|240.2|240.8|240.2|240.7|239.7|2141
1752142200000|2025-07-10 10:10:00|240.7|239.8|240.1|239.9|240.7|239.9|240.1|239.8|1296
1752142500000|2025-07-10 10:15:00|240.6|240.1|240.3|240|240.6|240.1|240.3|240|8242
1752142800000|2025-07-10 10:20:00|240.2|239.9|240.2|239.8|240.2|239.9|240.2|239.8|4430
1752143100000|2025-07-10 10:25:00|240.5|240.1|240.3|239.8|240.5|240.1|240.3|239.8|6042
1752143400000|2025-07-10 10:30:00|240.2|239.9|240.1|239.9|240.3|239.9|240|239.9|1988
1752143700000|2025-07-10 10:35:00|240.2|240.1|240.3|240.1|240.3|240.1|240.2|240.1|908
1752144000000|2025-07-10 10:40:00|240.2|240|240.1|239.8|240.3|240|240|239.8|2204
1752144300000|2025-07-10 10:45:00|240|239.7|239.9|239.7|240.1|239.7|239.8|239.6|1024
1752144600000|2025-07-10 10:50:00|240.2|240|240.1|239.8|240.2|240|240.1|239.8|987
1752144900000|2025-07-10 10:55:00|240.2|239.9|240.2|239.9|240.2|240|240.2|239.9|6654
1752145200000|2025-07-10 11:00:00|240.1|239.8|240.2|240|240.2|240|240|239.8|2787
1752145500000|2025-07-10 11:05:00|240.3|240.1|240.3|239.9|240.3|240.1|240.2|239.9|1212
1752145800000|2025-07-10 11:10:00|240.1|239.8|240.5|240.2|240.5|240.2|240.1|239.7|1709
1752146100000|2025-07-10 11:15:00|240.7|240.3|241.7|241.4|241.8|241.4|240.7|240.3|2332
1752146400000|2025-07-10 11:20:00|241.8|241.5|241.8|241.5|241.8|241.5|241.8|241.5|5157
1752146700000|2025-07-10 11:25:00|242.1|241.6|242.9|242.6|243|242.7|242.1|241.6|12960
1752147000000|2025-07-10 11:30:00|242.8|242.5|242.9|242.5|242.9|242.6|242.8|242.5|395
1752147300000|2025-07-10 11:35:00|242.7|242.2|242.9|242.5|243|242.8|242.5|242.2|13557
1752147600000|2025-07-10 11:40:00|242.7|242.4|241.9|241.7|242.7|242.4|241.9|241.6|3447
1752147900000|2025-07-10 11:45:00|241.7|241.5|241.8|241.3|241.9|241.6|241.7|241.3|13312
1752148200000|2025-07-10 11:50:00|241.6|241.1|241.5|241|241.6|241.1|241.5|240.9|3395
1752148500000|2025-07-10 11:55:00|241.2|241.1|241|240.8|241.2|241.1|241|240.8|2565
1752148800000|2025-07-10 12:00:00|240.9|240.5|240.3|240|240.9|240.5|240.3|239.7|3927
1752149100000|2025-07-10 12:05:00|240.2|239.6|240.5|240.2|240.5|240.2|240.2|239.6|4392
1752149400000|2025-07-10 12:10:00|240.4|240.1|240.4|240.2|240.5|240.2|240.4|240.1|2434
1752149700000|2025-07-10 12:15:00||240.1||240.1||240.1||240.1|22
1752150000000|2025-07-10 12:20:00|240.9|240.2|241|240.6|241|240.6|240.9|240.2|552
1752150300000|2025-07-10 12:25:00|241.1|240.7|241.2|240.9|241.2|240.9|241.1|240.7|1565
1752150600000|2025-07-10 12:30:00|241.1|240.7|240.8|240.5|241.1|240.8|240.8|240.5|3869
1752150900000|2025-07-10 12:35:00||240.4||240.4||240.4||240.4|5392
1752151200000|2025-07-10 12:40:00|||||||||10663
1752151500000|2025-07-10 12:45:00|240.7||240.7||240.7||240.7||2562
1752151800000|2025-07-10 12:50:00|241.3|240.6|241.3|240.7|241.3|240.7|241.3|240.6|1060
1752152100000|2025-07-10 12:55:00||240.8||240.8||240.8||240.8|4099
1752152400000|2025-07-10 13:00:00|241|240.9|241|240.7|241|240.9|240.9|240.6|5044
1752152700000|2025-07-10 13:05:00|241.4|240.8|241.6|241.3|241.6|241.4|241.3|240.8|2686
1752153000000|2025-07-10 13:10:00|241.9|241.6|241.1|240.7|241.9|241.7|240.5|240.2|12870
1752153300000|2025-07-10 13:15:00|241|240.5|240.8|240.5|241.1|240.6|240.8|240.4|5248
1752153600000|2025-07-10 13:20:00|||||||||7090
1752153900000|2025-07-10 13:25:00|240.7|240.3|240.5|240.2|240.7|240.3|240.5|240.2|2392
1752154200000|2025-07-10 13:30:00|240.3|240.5|240.8|240.5|240.8|240.6|240.3|240.4|3118
1752154500000|2025-07-10 13:35:00|240.9|240.6|240.9|240.6|240.9|240.6|240.9|240.6|4525
1752154800000|2025-07-10 13:40:00|||||||||5747
1752155100000|2025-07-10 13:45:00|241|240.7|241.2|241|241.2|241|241|240.7|13529
1752155400000|2025-07-10 13:50:00|241.3|241.1|241.2|240.9|241.3|241.1|241.2|240.9|5830
1752155700000|2025-07-10 13:55:00|241.6|241.4|241.9|241.7|242.1|241.9|241.6|241.4|22978
1752156000000|2025-07-10 14:00:00|242.1|241.6|243.7|243.3|243.7|243.3|242|241.6|69901
1752156300000|2025-07-10 14:05:00|244.2|243.6|243.8|243.4|244.2|243.9|243.7|243.4|71381
1752156600000|2025-07-10 14:10:00|243.6|243.2|243|242.8|243.6|243.2|243|242.8|25414
1752156900000|2025-07-10 14:15:00|243.3|242.7|243.5|243.3|243.6|243.4|243.3|242.7|11627
1752157200000|2025-07-10 14:20:00|243.6|243.4|243.6|243.4|243.8|243.4|243.4|243.2|28164
1752157500000|2025-07-10 14:25:00|243.5|243.3|243.1|242.9|243.5|243.3|243.1|242.9|42936
1752157800000|2025-07-10 14:30:00|242.9|242.8|243.8|243.4|243.9|243.4|242.9|242.7|26444
1752158100000|2025-07-10 14:35:00|243.6|243.3|243.1|242.9|243.6|243.5|243.1|242.9|114060
1752158400000|2025-07-10 14:40:00|242.9|242.7|243|242.8|243|242.8|242.7|242.5|4009
1752158700000|2025-07-10 14:45:00|242.9|242.7|242.8|242.6|242.9|242.7|242.8|242.5|5378
1752159000000|2025-07-10 14:50:00|243|242.8|242.7|242.5|243|242.8|242.7|242.5|5934
1752159300000|2025-07-10 14:55:00|242.6|242.6|242.6|242.4|242.6|242.6|242.6|242.4|8461
1752159600000|2025-07-10 15:00:00|242.5|242.3|242.4|242.2|242.5|242.3|242.4|242.2|26110
1752159900000|2025-07-10 15:05:00|242.6|242.5|242.3|241.9|242.6|242.5|242.3|241.9|13565
1752160200000|2025-07-10 15:10:00|242.2||242.2||242.2||242.2||1236
1752160500000|2025-07-10 15:15:00|242|242|242|241.7|242.4|242.3|241.8|241.6|6980
1752160800000|2025-07-10 15:20:00|241.9|241.6|242.7|242.4|242.8|242.7|241.8|241.6|4675
1752161100000|2025-07-10 15:25:00|242.6|242.3|242.4|242.1|242.6|242.4|242.4|241.9|80466
1752217200000|2025-07-11 07:00:00|241.8|238.2|239.7|238.7|241.8|240.8|239.7|238.2|13452
1752217500000|2025-07-11 07:05:00|239.6|238.4|238.2|237.3|239.6|238.4|238.2|237.3|6773
1752217800000|2025-07-11 07:10:00|238.1|237.1|235.8|235.5|238.1|237.1|235.8|235.5|32270
1752218100000|2025-07-11 07:15:00|235.7|235.3|235.8|235.3|236.2|235.8|235|234.9|11429
1752218400000|2025-07-11 07:20:00|236.4|235.4|236.2|235.7|236.4|235.7|235.5|235.3|11274
1752218700000|2025-07-11 07:25:00|236|235.4|236|235.5|236.4|236|235.9|235.3|19061
1752219000000|2025-07-11 07:30:00|236.2|235.6|236.5|236.3|236.5|236.3|236.2|235.6|23555
1752219300000|2025-07-11 07:35:00|236.4|236.1|236.9|236.6|236.9|236.6|236.4|236.1|4396
1752219600000|2025-07-11 07:40:00|236.8|236.5|238.1|237.4|238.1|237.4|236.7|236.5|17646
1752219900000|2025-07-11 07:45:00|238.4|237.5|238.5|238.1|239.1|238.7|237.7|237.4|34924
1752220200000|2025-07-11 07:50:00|238.4|238|238.5|238|238.7|238.4|238.2|237.8|44976
1752220500000|2025-07-11 07:55:00|238.3|237.9|238.3|237.9|238.3|237.9|238.3|237.9|2854
1752220800000|2025-07-11 08:00:00|238.7|238.2|238.1|237.7|239.1|238.5|237.9|237.6|13031
1752221100000|2025-07-11 08:05:00|237.8|237.6|237.4|237.2|237.8|237.6|237.1|236.7|11079
1752221400000|2025-07-11 08:10:00|237.3|237|237.7|237.3|237.7|237.4|237.2|237|3171
1752221700000|2025-07-11 08:15:00|237.5|237.2|237.9|237.7|238|237.8|237.5|237.2|7777
1752222000000|2025-07-11 08:20:00|237.8|237.6|237.9|237.6|237.9|237.6|237.8|237.6|5559
1752222300000|2025-07-11 08:25:00|237.8|237.7|238|237.8|238|237.8|237.8|237.6|22739
1752222600000|2025-07-11 08:30:00|237.9|237.7|237.7|237.4|237.9|237.7|237.6|237.4|1530
1752222900000|2025-07-11 08:35:00|238.1|237.5|238.3|238|238.3|238|238.1|237.5|3621
1752223200000|2025-07-11 08:40:00|238.1|237.9|237.9|237.6|238.2|238|237.8|237.6|4624
1752223500000|2025-07-11 08:45:00|238.5|238|238.4|238.1|238.5|238.1|238.4|238|1029
1752223800000|2025-07-11 08:50:00|238.3|238.3|238.9|238.6|238.9|238.6|238.3|238.3|13471
1752224100000|2025-07-11 08:55:00|238.8|238.8|239|238.8|239.3|239|238.8|238.8|3466
1752224400000|2025-07-11 09:00:00|238.9|238.7|239.1|238.7|239.1|238.7|238.8|238.6|5215
1752224700000|2025-07-11 09:05:00||238.8||238.9||238.9||238.8|1001
1752225000000|2025-07-11 09:10:00|239.2|239.1|239.4|239.2|239.6|239.4|239.2|239.1|3452
1752225300000|2025-07-11 09:15:00|240|239.5|240|239.5|240.5|240.3|239.8|239.5|5675
1752225600000|2025-07-11 09:20:00|239.9|239.6|240|239.6|240|239.6|239.9|239.6|1429
1752225900000|2025-07-11 09:25:00|239.9|239.7|239.3|239.1|239.9|239.7|239.1|238.9|4071
1752226200000|2025-07-11 09:30:00|238.4|238.2|238.5|238.3|238.7|238.6|238.2|237.9|8388
1752226500000|2025-07-11 09:35:00|238.3|238.2|237.9|237.5|238.3|238.2|237.8|237.5|2404
1752226800000|2025-07-11 09:40:00||237.6||237.6||237.6||237.6|1022
1752227100000|2025-07-11 09:45:00|238|237.7|237.9|237.8|238|237.8|237.9|237.7|2217
1752227400000|2025-07-11 09:50:00|238|237.9|238.8|238.6|239.4|239|238|237.9|7442
1752227700000|2025-07-11 09:55:00|238.3|238.2|238.8|238.5|239.1|238.7|238.3|238.2|8205
1752228000000|2025-07-11 10:00:00|238.7|238.4|238.3|238.1|238.7|238.5|238.3|238.1|882
1752228300000|2025-07-11 10:05:00|238.2||238.3||238.3||238.2||2377
1752228600000|2025-07-11 10:10:00|238.1|238|238.2|238|238.5|238.2|238.1|238|5691
1752228900000|2025-07-11 10:15:00|238.1|238.1|237.4|237.2|238.6|238.3|237.3|237.1|9629
1752229200000|2025-07-11 10:20:00|237.8|237.6|238.2|238|238.2|238|237.8|237.6|3673
1752229500000|2025-07-11 10:25:00|238.1|238.1|238.7|238.3|238.8|238.5|238.1|238.1|4731
1752229800000|2025-07-11 10:30:00|238.8|238.6|239.1|238.7|239.1|238.7|238.8|238.6|4133
1752230100000|2025-07-11 10:35:00|239|238.8|239.2|238.8|239.2|238.8|238.9|238.6|4755
1752230400000|2025-07-11 10:40:00|239.6|239|240.5|240.1|240.7|240.1|239.6|239|2098
1752230700000|2025-07-11 10:45:00|240.2|240.2|240|239.7|240.2|240.2|239.9|239.7|2622
1752231000000|2025-07-11 10:50:00|239.8|239.8|239.5|239.3|240.2|240|239.4|239.3|9279
1752231300000|2025-07-11 10:55:00|239.4|239.2|239.1|238.9|239.5|239.3|239.1|238.9|2298
1752231600000|2025-07-11 11:00:00|238.8|238.7|238.8|238.7|238.8|238.7|238.8|238.7|3454
1752231900000|2025-07-11 11:05:00|238.6|238.6|238.6|238.5|238.6|238.6|238.6|238.5|811
1752232200000|2025-07-11 11:10:00|238.5|238.4|238.1|238|238.5|238.4|238.1|238|943
1752232500000|2025-07-11 11:15:00|238.6|238.2|238.8|238.5|238.8|238.5|238.6|238.2|5375
1752232800000|2025-07-11 11:20:00|238.7|238.6|238.4|238.2|238.8|238.6|238.3|238.2|1748
1752233100000|2025-07-11 11:25:00|238.3|238.1|238.3|237.9|238.4|238.1|238.2|237.8|1668
1752233400000|2025-07-11 11:30:00||238||238||238.2||238|5401
1752233700000|2025-07-11 11:35:00|238.6|238.4|239.2|238.8|239.3|238.8|238.6|238.4|1758
1752234000000|2025-07-11 11:40:00|||||||||3
1752234300000|2025-07-11 11:45:00|239|238.7|239|238.8|239|238.8|239|238.7|1159
1752234600000|2025-07-11 11:50:00|238.9|238.7|238.8|238.6|238.9|238.7|238.8|238.6|4323
1752234900000|2025-07-11 11:55:00|239.2|238.8|238.7|238.4|239.2|238.9|238.7|238.4|2486
1752235200000|2025-07-11 12:00:00|238.5|238.5|238.6|238.4|238.6|238.5|238.2|238|4346
1752235500000|2025-07-11 12:05:00|238.7|238.3|238.2|238|238.7|238.3|238.1|238|1934
1752235800000|2025-07-11 12:10:00|238.1|238.2|238.5|238.3|238.5|238.3|238.1|238.2|2034
1752236100000|2025-07-11 12:15:00|238.2|238|238.2|238|238.3|238.1|238.2|238|1911
1752236400000|2025-07-11 12:20:00|238.3|238.1|237|236.8|238.3|238.1|237|236.8|17143
1752236700000|2025-07-11 12:25:00|236.9|236.7|237|236.7|237|236.7|236.7|236.5|3516
1752237000000|2025-07-11 12:30:00||236.8||236.8||236.8||236.8|1181
1752237300000|2025-07-11 12:35:00|||||||||826
1752237600000|2025-07-11 12:40:00|236.6|236.4|236.6|236.3|236.8|236.5|236.5|236.3|2850
1752237900000|2025-07-11 12:45:00|236.9|236.4|237|236.7|237|236.8|236.9|236.4|4940
1752238200000|2025-07-11 12:50:00|237.1|236.9|237.3|237|237.3|237|237.1|236.9|2230
1752238500000|2025-07-11 12:55:00|237.8|237.1|238|237.4|238|237.4|237.8|237.1|442
1752238800000|2025-07-11 13:00:00||237.5||237.5||237.5||237.5|112
1752239100000|2025-07-11 13:05:00|237.9|237.6|237.3|237.2|237.9|237.8|237.3|237.2|5717
1752239400000|2025-07-11 13:10:00|237.4|236.9|236.7|236.5|237.4|236.9|236.5|236.4|4510
1752239700000|2025-07-11 13:15:00|||||||||2031
1752240000000|2025-07-11 13:20:00|236.6|236.7|237|236.9|237|236.9|236.6|236.7|1706
1752240300000|2025-07-11 13:25:00|237.2|237|236.3|236.1|237.4|237|236.3|236.1|7579
1752240600000|2025-07-11 13:30:00|235.9|235.8|235.6|235.3|235.9|235.8|235.6|235.3|7045
1752240900000|2025-07-11 13:35:00|235.7|235.5|235.9|235.7|235.9|235.7|235.6|235.5|3760
1752241200000|2025-07-11 13:40:00|||||||||1477
1752241500000|2025-07-11 13:45:00|236.1|236|236.1|235.9|236.2|236.1|236.1|235.9|5196
1752241800000|2025-07-11 13:50:00|236|235.8|236|235.8|236.1|235.8|236|235.8|6994
1752242100000|2025-07-11 13:55:00|235.9|235.7|234.8|234.6|235.9|235.7|233.9|233.8|16994
1752242400000|2025-07-11 14:00:00|234.7|234.4|234|233.7|234.7|234.4|234|233.7|10662
1752242700000|2025-07-11 14:05:00|233.9|233.8|234.8|234.5|235.1|234.8|233.8|233.7|32834
1752243000000|2025-07-11 14:10:00|234.7|234.3|234.5|234.2|234.7|234.3|234.4|234.2|1012
1752243300000|2025-07-11 14:15:00|234.3|234.3|234.7|234.3|234.7|234.3|234.2|234.1|3211
1752243600000|2025-07-11 14:20:00|234.8|234.6|235.1|234.7|235.2|234.7|234.8|234.6|5686
1752243900000|2025-07-11 14:25:00||234.8||234.8||234.8||234.7|3299
1752244200000|2025-07-11 14:30:00|235|234.9|234.7|234.5|235|234.9|234.6|234.5|104352
1752244500000|2025-07-11 14:35:00|234.9|234.7|234.9|234.7|235|234.8|234.5|234.4|111499
1752244800000|2025-07-11 14:40:00|234.7|234.6|235.1|235|235.1|235|234.7|234.5|95530
1752245100000|2025-07-11 14:45:00|235|234.8|235.9|235.6|235.9|235.6|235|234.8|130946
1752245400000|2025-07-11 14:50:00|236.3|236|236.2|235.9|236.5|236.3|236.2|235.9|6217
1752245700000|2025-07-11 14:55:00|236|235.8|236.2|236|236.2|236.1|235.6|235.3|10826
1752246000000|2025-07-11 15:00:00|236|235.8|236|235.8|236|235.8|235.9|235.7|12488
1752246300000|2025-07-11 15:05:00|236.1|235.9|235.7|235.5|236.9|236.5|235.7|235.5|11819
1752246600000|2025-07-11 15:10:00|235.9|235.6|235.6|235.4|236.1|236|235.6|235.4|20508
1752246900000|2025-07-11 15:15:00|235.5|235.3|235.3|235.1|235.5|235.3|235.2|235|8508
1752247200000|2025-07-11 15:20:00|235.2|235.2|235.5|235.3|235.6|235.5|235.1|235|41659
1752247500000|2025-07-11 15:25:00|235.6|235.4|235.4|235.1|235.6|235.5|235.2|235|71815
1752476400000|2025-07-14 07:00:00|234.3|233|232.8|232.6|234.3|233.4|232.7|232|21653
1752476700000|2025-07-14 07:05:00|233.9|233.4|234.3|233.9|234.3|233.9|233.9|233.4|10726
1752477000000|2025-07-14 07:10:00|235.4|234.5|235.6|234.9|235.6|234.9|235.4|234.5|1252
1752477300000|2025-07-14 07:15:00|235.7|235|234.9|234.4|235.7|235|234.6|233.9|2670
1752477600000|2025-07-14 07:20:00||234.3||234.2||234.3||234.2|1513
1752477900000|2025-07-14 07:25:00|||||||||846
1752478200000|2025-07-14 07:30:00||234.3||234.3||234.3||234.3|373
1752478500000|2025-07-14 07:35:00|235.9|234.4|236.6|235.9|236.6|235.9|235.9|234.4|10503
1752478800000|2025-07-14 07:40:00|236.2|235.6|235.5|235|236.3|235.6|235.1|234.8|2734
1752479100000|2025-07-14 07:45:00|235.4||235.4||235.4||235.4||0
1752479400000|2025-07-14 07:50:00|235.7|235.6|236.1|235.7|236.1|235.7|235.7|235.6|29239
1752479700000|2025-07-14 07:55:00||235.8||235.7||235.8||235.7|1133
1752480000000|2025-07-14 08:00:00|235.8|235.6|235.8|235.3|235.9|235.6|235.7|235.2|1277
1752480300000|2025-07-14 08:05:00|235.4|235.4|235.1|234.8|235.4|235.4|235.1|234.7|952
1752480600000|2025-07-14 08:10:00|235|234.6|234.9|234.6|235.1|234.6|234.9|234.6|1730
1752480900000|2025-07-14 08:15:00|234.8|234.7|234.6|234.4|234.8|234.7|234.6|234.4|4983
1752481200000|2025-07-14 08:20:00|234.5|234.3|234.5|234.3|234.6|234.4|234.5|234.3|4121
1752481500000|2025-07-14 08:25:00|234.3|233.9|234.1|233.9|234.3|234.1|234|233.9|9569
1752481800000|2025-07-14 08:30:00|234.3|234|233.6|233.3|234.3|234|233.6|233.2|3410
1752482100000|2025-07-14 08:35:00|233.8|233.4|233.9|233.5|233.9|233.6|233.8|233.4|6477
1752482400000|2025-07-14 08:40:00|234.3|234|234.1|233.7|234.5|234.3|234.1|233.7|6253
1752482700000|2025-07-14 08:45:00||233.8||233.8||233.8||233.8|1914
1752483000000|2025-07-14 08:50:00||233.9||233.9||233.9||233.9|51
1752483300000|2025-07-14 08:55:00|234.3|234|233.8|233.6|234.3|234|233.8|233.6|4756
1752483600000|2025-07-14 09:00:00|234.2|233.9|234.3|233.9|234.3|233.9|234.2|233.9|1221
1752483900000|2025-07-14 09:05:00|234.4|234|234.8|234.5|234.8|234.5|234.4|234|6938
1752484200000|2025-07-14 09:10:00|235.3|234.6|235.1|234.8|235.3|234.8|235.1|234.6|5385
1752484500000|2025-07-14 09:15:00|235.2|234.7|234.9|234.7|235.2|234.7|234.9|234.7|1651
1752484800000|2025-07-14 09:20:00|234.7|234.6|234.7|234.6|234.7|234.6|234.7|234.6|1392
1752485400000|2025-07-14 09:30:00|234.4|234.2|234.8|234.3|234.8|234.4|234.4|234.2|15788
1752485700000|2025-07-14 09:35:00|||||||||633
1752486000000|2025-07-14 09:40:00|||||||||126
1752486300000|2025-07-14 09:45:00|234.7|234.4|235.2|234.8|235.2|234.8|234.7|234.4|7149
1752486600000|2025-07-14 09:50:00|235.1|234.6|234.7|234.5|235.1|234.6|234.7|234.5|2262
1752486900000|2025-07-14 09:55:00|234.6|234.4|234.6|234.4|234.6|234.5|234.5|234.3|818
1752487200000|2025-07-14 10:00:00|234.7|234.5|234.3|234|234.7|234.5|234.2|233.9|7617
1752487500000|2025-07-14 10:05:00|234.4|233.9|234|233.9|234.4|233.9|234|233.9|97
1752487800000|2025-07-14 10:10:00|234.1|234.1|234.3|234.2|234.4|234.2|234.1|234.1|6016
1752488100000|2025-07-14 10:15:00|234.2|234.1|234.2|234|234.3|234.1|234.2|234|5603
1752488400000|2025-07-14 10:20:00|234.3|234.1|234.1|233.8|234.3|234.1|233.9|233.8|1526
1752489000000|2025-07-14 10:30:00|233.9|233.7|234|233.7|234|233.7|233.8|233.6|3285
1752489300000|2025-07-14 10:35:00|233.9|233.6|234|233.6|234|233.6|233.9|233.6|1613
1752489600000|2025-07-14 10:40:00||233.7||233.8||233.8||233.7|999
1752489900000|2025-07-14 10:45:00|233.9|233.6|233.6|233.2|233.9|233.6|233.5|233.2|921
1752490200000|2025-07-14 10:50:00|233.4|233.1|233.4|233.1|233.4|233.1|233.3|233.1|820
1752490500000|2025-07-14 10:55:00|233.5||233.2||233.5||233.2||375
1752490800000|2025-07-14 11:00:00|233.3||233.4||233.4||233.3||98
1752491100000|2025-07-14 11:05:00|233.2|233|233.2|232.9|233.2|233|233.1|232.8|1282
1752491400000|2025-07-14 11:10:00|232.8|232.6|232.7|232.5|232.8|232.6|232.7|232.5|2062
1752491700000|2025-07-14 11:15:00|233.1|232.7|233|232.6|233.1|232.8|232.8|232.6|3585
1752492000000|2025-07-14 11:20:00||232.7||232.7||232.7||232.7|0
1752492300000|2025-07-14 11:25:00|||||||||696
1752492600000|2025-07-14 11:30:00|||||||||4244
1752492900000|2025-07-14 11:35:00|||||||||3501
1752493200000|2025-07-14 11:40:00|233.1|232.8|233.2|233.1|233.2|233.1|233.1|232.8|2351
1752493500000|2025-07-14 11:45:00|233.1|232.8|233.2|233|233.2|233|233.1|232.8|4673
1752493800000|2025-07-14 11:50:00|233.3|233.1|233.4|233.2|233.5|233.2|233.3|233|1879
1752494100000|2025-07-14 11:55:00|233.3|233.1|233.3|233|233.4|233.1|233.3|233|1112
1752494400000|2025-07-14 12:00:00|233.4|233.1|233.7|233.6|233.7|233.6|233.4|233.1|12879
1752494700000|2025-07-14 12:05:00|233.6|233.5|233.5|233.3|233.6|233.5|233.5|233.3|514
1752495000000|2025-07-14 12:10:00|233.4|233.2|233.4|233.2|233.4|233.2|233.4|233.2|2205
1752495300000|2025-07-14 12:15:00|233.6|233.3|233.6|233.4|233.6|233.4|233.6|233.3|450
1752495600000|2025-07-14 12:20:00|233.5|233.3|233.7|233.4|233.7|233.5|233.5|233.3|1327
1752495900000|2025-07-14 12:25:00|233.8|233.5|234|233.7|234|233.7|233.8|233.5|578
1752496200000|2025-07-14 12:30:00|||||||||900
1752496500000|2025-07-14 12:35:00|233.8|233.6|234|233.7|234|233.7|233.8|233.6|746
1752496800000|2025-07-14 12:40:00|233.9|233.3|233.6|233.4|233.9|233.4|233.6|233.3|2106
1752497100000|2025-07-14 12:45:00|||||||||2
1752497400000|2025-07-14 12:50:00|233.3|233.1|233.3|233.1|233.3|233.1|233.2|233.1|1953
1752497700000|2025-07-14 12:55:00|233.2|233|233.2|233|233.2|233|233.2|233|103
1752498000000|2025-07-14 13:00:00|233.1|232.9|233.3|233|233.3|233|233|232.9|2024
1752498300000|2025-07-14 13:05:00|233.5|233.1|233.5|233.3|233.5|233.4|233.5|233.1|580
1752498600000|2025-07-14 13:10:00|233.7|233.5|233.8|233.7|233.9|233.7|233.7|233.5|1455
1752498900000|2025-07-14 13:15:00|234.1|233.8|233.7|233.4|234.1|233.8|233.5|233.4|2438
1752499200000|2025-07-14 13:20:00|233.8|233.6|233.8|233.6|233.8|233.6|233.8|233.6|426
1752499500000|2025-07-14 13:25:00|||||||||894
1752499800000|2025-07-14 13:30:00|233.9|233.7|234.1|233.8|234.1|233.9|233.9|233.7|1594
1752500100000|2025-07-14 13:35:00|234|233.7|234|233.8|234.1|233.9|234|233.7|3358
1752500400000|2025-07-14 13:40:00|234.2|234|234.3|234.1|234.3|234.1|234.1|233.9|4783
1752500700000|2025-07-14 13:45:00|234.4|234.3|234.4|234.1|234.4|234.3|234.3|234.1|2767
1752501000000|2025-07-14 13:50:00|234|233.9|233.8|233.5|234.1|233.9|233.8|233.3|6058
1752501300000|2025-07-14 13:55:00|233.7|233.6|234.2|234.1|234.3|234.1|233.7|233.6|22703
1752501600000|2025-07-14 14:00:00|234.3|234|233.7|233.3|234.3|234|233.7|233.3|438
1752501900000|2025-07-14 14:05:00|233.6||233.6||233.6||233.6||3664
1752502200000|2025-07-14 14:10:00|233.7||233.6||233.7||233.6||206
1752502500000|2025-07-14 14:15:00|233.5|233|233.3|233|233.5|233.1|233|232.7|11302
1752502800000|2025-07-14 14:20:00|233.4|233.2|233.3|233.1|233.4|233.2|233.2|233.1|1505
1752503100000|2025-07-14 14:25:00|233.5|233.2|233.4|233.1|233.5|233.2|233.1|233|7517
1752503400000|2025-07-14 14:30:00|233.3|233|233.3|233|233.3|233|233.3|233|102991
1752503700000|2025-07-14 14:35:00|233.2|233.1|233.6|233.4|233.6|233.5|233.2|233.1|6737
1752504000000|2025-07-14 14:40:00|233.2|233.1|232.8|232.5|233.2|233.1|232.8|232.5|4991
1752504300000|2025-07-14 14:45:00|232.7||232.7||232.7||232.7||1057
1752504600000|2025-07-14 14:50:00|232.5|232.2|232.6|232.3|232.6|232.4|232.5|232.2|1515
1752504900000|2025-07-14 14:55:00|232.4|232.2|232.2|232|232.4|232.2|232.2|232|2602
1752505200000|2025-07-14 15:00:00|232.1|231.9|232.1|231.9|232.1|231.9|232.1|231.9|1496
1752505500000|2025-07-14 15:05:00|232|232|232.3|232.1|232.3|232.1|232|232|10557
1752505800000|2025-07-14 15:10:00|232.5|232.2|232.4|232.2|232.5|232.2|232.4|232.2|1375
1752506100000|2025-07-14 15:15:00|232.3|232.1|231.6|231.4|232.4|232.1|231.3|231.2|59101
1752506400000|2025-07-14 15:20:00|231.5|231.2|231.4|231.2|231.6|231.4|231.2|231|21044
1752506700000|2025-07-14 15:25:00|231.3|231.1|231.5|230.9|231.5|231.1|231|230.8|23311
1752562800000|2025-07-15 07:00:00|233.6|232|234.6|233.9|234.6|234|233.2|232|13863
1752563100000|2025-07-15 07:05:00|234.5|234|234.5|234.1|234.5|234.1|234.5|234|2988
1752563400000|2025-07-15 07:10:00|235.1|234.4|235|234.4|237.6|235.3|235|234.1|2475
1752563700000|2025-07-15 07:15:00||234.3||234.3||234.3||234.3|10245
1752564000000|2025-07-15 07:20:00|235.6|234.6|235.6|234.8|235.6|234.8|235.5|234.5|4428
1752564300000|2025-07-15 07:25:00|235.8|234.9|236.8|235.8|236.8|235.8|235.8|234.9|5826
1752564600000|2025-07-15 07:30:00|237.2|235.9|240.6|239.1|241.8|239.1|237.2|235.9|89380
1752564900000|2025-07-15 07:35:00|239.9|239.2|241.4|240.2|241.6|240.3|239|238.6|11230
1752565200000|2025-07-15 07:40:00|241.3|239.8|239.6|239|241.3|240|239.6|239|23835
1752565500000|2025-07-15 07:45:00|239.4|239.1|241|240.1|241.2|240.1|239.4|238.8|26015
1752565800000|2025-07-15 07:50:00|240.9||240.9||240.9||240.9||10735
1752566100000|2025-07-15 07:55:00|241.5|240.2|241.1|240.5|241.5|240.5|241.1|240.2|218065
1752566400000|2025-07-15 08:00:00|241.5|241|245.6|244.1|246.3|244.1|241.5|241|43470
1752566700000|2025-07-15 08:05:00|245|244.2|244.7|244.1|245|244.3|244.7|244.1|57792
1752567000000|2025-07-15 08:10:00|246.5|244.4|244.7|244.1|246.9|246.2|244.7|244.1|22288
1752567300000|2025-07-15 08:15:00|244.5|243.9|243.1|242.6|244.5|244|243.1|242.6|18313
1752567600000|2025-07-15 08:20:00|242.7|242.2|241.1|240.7|243|242.5|240.9|240.7|32443
1752567900000|2025-07-15 08:25:00|240.9|240.6|241.3|240.7|241.3|240.7|240.5|240.3|26098
1752568200000|2025-07-15 08:30:00|241.7|241|242.9|241.8|242.9|241.8|241.7|241|9026
1752568500000|2025-07-15 08:35:00|242.4||242.4||242.4||242.4||3447
1752568800000|2025-07-15 08:40:00|243|242.1|243.4|242.9|243.9|243.3|243|242.1|18565
1752569100000|2025-07-15 08:45:00|243.5|242.3|242.6|241.9|243.5|242.3|242.6|241.9|5331
1752569400000|2025-07-15 08:50:00|||||||||7
1752569700000|2025-07-15 08:55:00|243.2|242.5|242.9|242|243.5|243.2|242.9|242|3009
1752570000000|2025-07-15 09:00:00|243|242.1|242.2|241.8|243|242.2|242.1|241.7|1467
1752570300000|2025-07-15 09:05:00|242.1|241.6|241.1|240.8|242.1|241.8|241|240.8|4630
1752570600000|2025-07-15 09:10:00|241|240.7|240.9|240.4|241.1|240.7|240.9|240.2|2679
1752570900000|2025-07-15 09:15:00||240.5||240.5||240.5||240.5|3211
1752571200000|2025-07-15 09:20:00|240.6|239.9|240.4|240.1|240.6|240.2|240|239.7|3152
1752571500000|2025-07-15 09:25:00|240.5|240.2|241.4|240.8|241.4|240.8|240.5|240.2|6687
1752571800000|2025-07-15 09:30:00|241.3|240.9|241.4|241.1|241.4|241.1|241.3|240.9|2163
1752572100000|2025-07-15 09:35:00|241.5|241.2|241.9|241.6|241.9|241.6|241.5|241.2|8185
1752572400000|2025-07-15 09:40:00|||||||||463
1752572700000|2025-07-15 09:45:00|241.5|241.3|240.5|240.2|241.5|241.3|240.5|240.2|2537
1752573000000|2025-07-15 09:50:00|240.4|239.9|239.4|239.2|240.4|239.9|239.4|239.2|4650
1752573300000|2025-07-15 09:55:00|239.5|239.3|239.9|239.5|239.9|239.6|239.4|239.2|13419
1752573600000|2025-07-15 10:00:00|239.6|239.4|239.5|239.4|239.6|239.4|239.5|239.4|1615
1752573900000|2025-07-15 10:05:00|239.3|239.3|239.4|239.2|239.5|239.3|239.3|239.2|8923
1752574200000|2025-07-15 10:10:00|239.3|239.1|239.7|239.4|239.7|239.4|239.3|239.1|7679
1752574500000|2025-07-15 10:15:00|239.8|239.6|240.1|239.9|240.1|239.9|239.8|239.6|689
1752574800000|2025-07-15 10:20:00|240||240||240||240||878
1752575100000|2025-07-15 10:25:00|240.1||240||240.1||240||15866
1752575400000|2025-07-15 10:30:00|240.1|239.8|240|239.8|240.1|239.8|240|239.8|339
1752575700000|2025-07-15 10:35:00|239.9|239.9|239.9|239.7|239.9|239.9|239.9|239.7|4972
1752576000000|2025-07-15 10:40:00|239.7|239.6|239.7|239.5|239.8|239.6|239.7|239.5|4835
1752576300000|2025-07-15 10:45:00|||||||||1463
1752576600000|2025-07-15 10:50:00|240|239.7|240.2|240|240.3|240.1|240|239.7|2224
1752576900000|2025-07-15 10:55:00|240.3|239.9|240.2|240|240.3|240|240.2|239.9|3184
1752577200000|2025-07-15 11:00:00|240.3|240.1|240.4|240.2|240.4|240.2|240.3|240.1|1265
1752577500000|2025-07-15 11:05:00|||||||||75
1752577800000|2025-07-15 11:10:00|239.8|240.3|240|239.8|240.1|240.3|239.8|239.7|2526
1752578100000|2025-07-15 11:15:00|240.1|239.9|239.9|239.7|240.1|239.9|239.9|239.7|1734
1752578400000|2025-07-15 11:20:00|239.8|239.5|239.8|239.5|239.8|239.5|239.8|239.5|1289
1752578700000|2025-07-15 11:25:00|239.7|239.4|239.4|239.1|239.7|239.5|239.4|239.1|3934
1752579000000|2025-07-15 11:30:00|||||||||302
1752579600000|2025-07-15 11:40:00|239.1|238.9|239|238.8|239.2|239|239|238.8|2491
1752579900000|2025-07-15 11:45:00|238.9|238.7|238.7|238.5|238.9|238.7|238.6|238.5|3372
1752580200000|2025-07-15 11:50:00|238.6|238.4|238.6|238.4|238.6|238.4|238.6|238.4|374
1752580500000|2025-07-15 11:55:00|238.7|238.3|239.2|238.6|239.3|238.7|238.2|237.9|4118
1752580800000|2025-07-15 12:00:00|239.1|238.7|239.2|238.9|239.2|238.9|239.1|238.7|7450
1752581100000|2025-07-15 12:05:00|239|238.8|238.9|238.6|239|238.8|238.9|238.6|1447
1752581400000|2025-07-15 12:10:00|238.8|238.5|238.9|238.5|238.9|238.5|238.8|238.5|2155
1752581700000|2025-07-15 12:15:00||238.6||238.6||238.6||238.6|1970
1752582000000|2025-07-15 12:20:00|||||||||56
1752582300000|2025-07-15 12:25:00|239|238.7|238.9|238.6|239|238.8|238.9|238.6|2417
1752582600000|2025-07-15 12:30:00|||||||||11
1752582900000|2025-07-15 12:35:00|239.1|238.7|238.5|238.1|239.1|239|238.4|238.1|865
1752583200000|2025-07-15 12:40:00|238.2|238|238.6|238.3|238.6|238.3|238.2|237.9|11050
1752583500000|2025-07-15 12:45:00||238.4||238.5||238.5||238.4|516
1752583800000|2025-07-15 12:50:00||238.4||238.4||238.4||238.4|1586
1752584100000|2025-07-15 12:55:00|238.4|238.3|238.7|238.5|239|238.6|238.4|238.3|3028
1752584400000|2025-07-15 13:00:00|238.5|238.3|238.5|238.2|238.5|238.4|238.4|238.2|8192
1752584700000|2025-07-15 13:05:00|238.7|238.4|238.7|238.3|238.7|238.4|238.5|238.3|2001
1752585000000|2025-07-15 13:10:00|239.6|238.7|239.6|238.8|239.6|238.8|239.6|238.7|4073
1752585300000|2025-07-15 13:15:00|239.5||239.4||239.5||239.4||4
1752585600000|2025-07-15 13:20:00|||||||||9214
1752585900000|2025-07-15 13:25:00|239.2|238.7|237.7|237.4|239.2|238.7|237.7|237.4|6550
1752586200000|2025-07-15 13:30:00|237.8|237.2|236.4|235.9|237.9|237.2|236|235.8|35403
1752586500000|2025-07-15 13:35:00|236.7|236.2|236.5|235.8|236.7|236.2|236.2|235.8|6590
1752586800000|2025-07-15 13:40:00|236.4|235.7|235.7|235.1|236.4|235.7|234.8|234.7|8688
1752587100000|2025-07-15 13:45:00|235.6|234.9|235.1|234.9|235.6|235|235|234.8|12668
1752587400000|2025-07-15 13:50:00|234.8|234.6|234.7|234.4|234.8|234.6|234.4|234.2|5754
1752587700000|2025-07-15 13:55:00|234.4|234.1|234.5|234.2|234.5|234.2|234.4|234.1|11628
1752588000000|2025-07-15 14:00:00|234.4|234.1|235.4|235.1|235.4|235.1|234.3|234.1|14852
1752588300000|2025-07-15 14:05:00|234.9|234.8|235|234.7|235.2|234.9|234.9|234.7|10649
1752588600000|2025-07-15 14:10:00|234.9|234.6|235.5|234.8|235.6|234.8|234.6|234.5|2097
1752588900000|2025-07-15 14:15:00|235.4|235.1|235.2|235|235.4|235.1|235.2|235|4689
1752589200000|2025-07-15 14:20:00|235.7|235.1|235.5|235.2|235.7|235.3|235.4|235.1|4051
1752589500000|2025-07-15 14:25:00|235.7|235.3|236.5|236.1|236.9|236.2|235.7|235.3|9499
1752589800000|2025-07-15 14:30:00|236.3|236|235.8|235.3|236.3|236|235.4|235.2|10572
1752590100000|2025-07-15 14:35:00|235.9|235.4|235.8|235.7|236.8|236.2|235.8|235.4|12871
1752590400000|2025-07-15 14:40:00|235.9|235.8|235.7|235.3|236.1|235.8|235.2|234.9|16972
1752590700000|2025-07-15 14:45:00|235.6|235.2|235.2|235|235.6|235.2|235.2|235|39389
1752591000000|2025-07-15 14:50:00|235.3|234.9|234.9|234.7|235.3|235|234.9|234.7|10739
1752591300000|2025-07-15 14:55:00|234.7|234.5|234|233.8|234.7|234.6|234|233.7|13127
1752591600000|2025-07-15 15:00:00|233.9|233.7|234|233.7|234.1|233.7|233.7|233.6|27205
1752591900000|2025-07-15 15:05:00|233.9|233.6|233.6|233.4|233.9|233.6|233.3|233.1|14558
1752592200000|2025-07-15 15:10:00|233.5|233.3|232.5|232.4|233.5|233.3|232.5|232.4|20109
1752592500000|2025-07-15 15:15:00|232.7|232.5|232.7|232.5|232.9|232.6|232.4|232.3|20135
1752592800000|2025-07-15 15:20:00|232.8|232.9|234.5|234.2|234.5|234.2|232.8|232.9|91612
1752593100000|2025-07-15 15:25:00|234.6|234.4|234.5|234.2|234.7|234.5|234.2|234|37550
1752562800000|2025-07-15 07:00:00|233.6|232|234.6|233.9|234.6|234|233.2|232|13863
1752563100000|2025-07-15 07:05:00|234.5|234|234.5|234.1|234.5|234.1|234.5|234|2988
1752563400000|2025-07-15 07:10:00|235.1|234.4|235|234.4|237.6|235.3|235|234.1|2475
1752563700000|2025-07-15 07:15:00||234.3||234.3||234.3||234.3|10245
1752564000000|2025-07-15 07:20:00|235.6|234.6|235.6|234.8|235.6|234.8|235.5|234.5|4428
1752564300000|2025-07-15 07:25:00|235.8|234.9|236.8|235.8|236.8|235.8|235.8|234.9|5826
1752564600000|2025-07-15 07:30:00|237.2|235.9|240.6|239.1|241.8|239.1|237.2|235.9|89380
1752564900000|2025-07-15 07:35:00|239.9|239.2|241.4|240.2|241.6|240.3|239|238.6|11230
1752565200000|2025-07-15 07:40:00|241.3|239.8|239.6|239|241.3|240|239.6|239|23835
1752565500000|2025-07-15 07:45:00|239.4|239.1|241|240.1|241.2|240.1|239.4|238.8|26015
1752565800000|2025-07-15 07:50:00|240.9||240.9||240.9||240.9||10735
1752566100000|2025-07-15 07:55:00|241.5|240.2|241.1|240.5|241.5|240.5|241.1|240.2|218065
1752566400000|2025-07-15 08:00:00|241.5|241|245.6|244.1|246.3|244.1|241.5|241|43470
1752566700000|2025-07-15 08:05:00|245|244.2|244.7|244.1|245|244.3|244.7|244.1|57792
1752567000000|2025-07-15 08:10:00|246.5|244.4|244.7|244.1|246.9|246.2|244.7|244.1|22288
1752567300000|2025-07-15 08:15:00|244.5|243.9|243.1|242.6|244.5|244|243.1|242.6|18313
1752567600000|2025-07-15 08:20:00|242.7|242.2|241.1|240.7|243|242.5|240.9|240.7|32443
1752567900000|2025-07-15 08:25:00|240.9|240.6|241.3|240.7|241.3|240.7|240.5|240.3|26098
1752568200000|2025-07-15 08:30:00|241.7|241|242.9|241.8|242.9|241.8|241.7|241|9026
1752568500000|2025-07-15 08:35:00|242.4||242.4||242.4||242.4||3447
1752568800000|2025-07-15 08:40:00|243|242.1|243.4|242.9|243.9|243.3|243|242.1|18565
1752569100000|2025-07-15 08:45:00|243.5|242.3|242.6|241.9|243.5|242.3|242.6|241.9|5331
1752569400000|2025-07-15 08:50:00|||||||||7
1752569700000|2025-07-15 08:55:00|243.2|242.5|242.9|242|243.5|243.2|242.9|242|3009
1752570000000|2025-07-15 09:00:00|243|242.1|242.2|241.8|243|242.2|242.1|241.7|1467
1752570300000|2025-07-15 09:05:00|242.1|241.6|241.1|240.8|242.1|241.8|241|240.8|4630
1752570600000|2025-07-15 09:10:00|241|240.7|240.9|240.4|241.1|240.7|240.9|240.2|2679
1752570900000|2025-07-15 09:15:00||240.5||240.5||240.5||240.5|3211
1752571200000|2025-07-15 09:20:00|240.6|239.9|240.4|240.1|240.6|240.2|240|239.7|3152
1752571500000|2025-07-15 09:25:00|240.5|240.2|241.4|240.8|241.4|240.8|240.5|240.2|6687
1752571800000|2025-07-15 09:30:00|241.3|240.9|241.4|241.1|241.4|241.1|241.3|240.9|2163
1752572100000|2025-07-15 09:35:00|241.5|241.2|241.9|241.6|241.9|241.6|241.5|241.2|8185
1752572400000|2025-07-15 09:40:00|||||||||463
1752572700000|2025-07-15 09:45:00|241.5|241.3|240.5|240.2|241.5|241.3|240.5|240.2|2537
1752573000000|2025-07-15 09:50:00|240.4|239.9|239.4|239.2|240.4|239.9|239.4|239.2|4650
1752573300000|2025-07-15 09:55:00|239.5|239.3|239.9|239.5|239.9|239.6|239.4|239.2|13419
1752573600000|2025-07-15 10:00:00|239.6|239.4|239.5|239.4|239.6|239.4|239.5|239.4|1615
1752573900000|2025-07-15 10:05:00|239.3|239.3|239.4|239.2|239.5|239.3|239.3|239.2|8923
1752574200000|2025-07-15 10:10:00|239.3|239.1|239.7|239.4|239.7|239.4|239.3|239.1|7679
1752574500000|2025-07-15 10:15:00|239.8|239.6|240.1|239.9|240.1|239.9|239.8|239.6|689
1752574800000|2025-07-15 10:20:00|240||240||240||240||878
1752575100000|2025-07-15 10:25:00|240.1||240||240.1||240||15866
1752575400000|2025-07-15 10:30:00|240.1|239.8|240|239.8|240.1|239.8|240|239.8|339
1752575700000|2025-07-15 10:35:00|239.9|239.9|239.9|239.7|239.9|239.9|239.9|239.7|4972
1752576000000|2025-07-15 10:40:00|239.7|239.6|239.7|239.5|239.8|239.6|239.7|239.5|4835
1752576300000|2025-07-15 10:45:00|||||||||1463
1752576600000|2025-07-15 10:50:00|240|239.7|240.2|240|240.3|240.1|240|239.7|2224
1752576900000|2025-07-15 10:55:00|240.3|239.9|240.2|240|240.3|240|240.2|239.9|3184
1752577200000|2025-07-15 11:00:00|240.3|240.1|240.4|240.2|240.4|240.2|240.3|240.1|1265
1752577500000|2025-07-15 11:05:00|||||||||75
1752577800000|2025-07-15 11:10:00|239.8|240.3|240|239.8|240.1|240.3|239.8|239.7|2526
1752578100000|2025-07-15 11:15:00|240.1|239.9|239.9|239.7|240.1|239.9|239.9|239.7|1734
1752578400000|2025-07-15 11:20:00|239.8|239.5|239.8|239.5|239.8|239.5|239.8|239.5|1289
1752578700000|2025-07-15 11:25:00|239.7|239.4|239.4|239.1|239.7|239.5|239.4|239.1|3934
1752579000000|2025-07-15 11:30:00|||||||||302
1752579600000|2025-07-15 11:40:00|239.1|238.9|239|238.8|239.2|239|239|238.8|2491
1752579900000|2025-07-15 11:45:00|238.9|238.7|238.7|238.5|238.9|238.7|238.6|238.5|3372
1752580200000|2025-07-15 11:50:00|238.6|238.4|238.6|238.4|238.6|238.4|238.6|238.4|374
1752580500000|2025-07-15 11:55:00|238.7|238.3|239.2|238.6|239.3|238.7|238.2|237.9|4118
1752580800000|2025-07-15 12:00:00|239.1|238.7|239.2|238.9|239.2|238.9|239.1|238.7|7450
1752581100000|2025-07-15 12:05:00|239|238.8|238.9|238.6|239|238.8|238.9|238.6|1447
1752581400000|2025-07-15 12:10:00|238.8|238.5|238.9|238.5|238.9|238.5|238.8|238.5|2155
1752581700000|2025-07-15 12:15:00||238.6||238.6||238.6||238.6|1970
1752582000000|2025-07-15 12:20:00|||||||||56
1752582300000|2025-07-15 12:25:00|239|238.7|238.9|238.6|239|238.8|238.9|238.6|2417
1752582600000|2025-07-15 12:30:00|||||||||11
1752582900000|2025-07-15 12:35:00|239.1|238.7|238.5|238.1|239.1|239|238.4|238.1|865
1752583200000|2025-07-15 12:40:00|238.2|238|238.6|238.3|238.6|238.3|238.2|237.9|11050
1752583500000|2025-07-15 12:45:00||238.4||238.5||238.5||238.4|516
1752583800000|2025-07-15 12:50:00||238.4||238.4||238.4||238.4|1586
1752584100000|2025-07-15 12:55:00|238.4|238.3|238.7|238.5|239|238.6|238.4|238.3|3028
1752584400000|2025-07-15 13:00:00|238.5|238.3|238.5|238.2|238.5|238.4|238.4|238.2|8192
1752584700000|2025-07-15 13:05:00|238.7|238.4|238.7|238.3|238.7|238.4|238.5|238.3|2001
1752585000000|2025-07-15 13:10:00|239.6|238.7|239.6|238.8|239.6|238.8|239.6|238.7|4073
1752585300000|2025-07-15 13:15:00|239.5||239.4||239.5||239.4||4
1752585600000|2025-07-15 13:20:00|||||||||9214
1752585900000|2025-07-15 13:25:00|239.2|238.7|237.7|237.4|239.2|238.7|237.7|237.4|6550
1752586200000|2025-07-15 13:30:00|237.8|237.2|236.4|235.9|237.9|237.2|236|235.8|35403
1752586500000|2025-07-15 13:35:00|236.7|236.2|236.5|235.8|236.7|236.2|236.2|235.8|6590
1752586800000|2025-07-15 13:40:00|236.4|235.7|235.7|235.1|236.4|235.7|234.8|234.7|8688
1752587100000|2025-07-15 13:45:00|235.6|234.9|235.1|234.9|235.6|235|235|234.8|12668
1752587400000|2025-07-15 13:50:00|234.8|234.6|234.7|234.4|234.8|234.6|234.4|234.2|5754
1752587700000|2025-07-15 13:55:00|234.4|234.1|234.5|234.2|234.5|234.2|234.4|234.1|11628
1752588000000|2025-07-15 14:00:00|234.4|234.1|235.4|235.1|235.4|235.1|234.3|234.1|14852
1752588300000|2025-07-15 14:05:00|234.9|234.8|235|234.7|235.2|234.9|234.9|234.7|10649
1752588600000|2025-07-15 14:10:00|234.9|234.6|235.5|234.8|235.6|234.8|234.6|234.5|2097
1752588900000|2025-07-15 14:15:00|235.4|235.1|235.2|235|235.4|235.1|235.2|235|4689
1752589200000|2025-07-15 14:20:00|235.7|235.1|235.5|235.2|235.7|235.3|235.4|235.1|4051
1752589500000|2025-07-15 14:25:00|235.7|235.3|236.5|236.1|236.9|236.2|235.7|235.3|9499
1752589800000|2025-07-15 14:30:00|236.3|236|235.8|235.3|236.3|236|235.4|235.2|10572
1752590100000|2025-07-15 14:35:00|235.9|235.4|235.8|235.7|236.8|236.2|235.8|235.4|12871
1752590400000|2025-07-15 14:40:00|235.9|235.8|235.7|235.3|236.1|235.8|235.2|234.9|16972
1752590700000|2025-07-15 14:45:00|235.6|235.2|235.2|235|235.6|235.2|235.2|235|39389
1752591000000|2025-07-15 14:50:00|235.3|234.9|234.9|234.7|235.3|235|234.9|234.7|10739
1752591300000|2025-07-15 14:55:00|234.7|234.5|234|233.8|234.7|234.6|234|233.7|13127
1752591600000|2025-07-15 15:00:00|233.9|233.7|234|233.7|234.1|233.7|233.7|233.6|27205
1752591900000|2025-07-15 15:05:00|233.9|233.6|233.6|233.4|233.9|233.6|233.3|233.1|14558
1752592200000|2025-07-15 15:10:00|233.5|233.3|232.5|232.4|233.5|233.3|232.5|232.4|20109
1752592500000|2025-07-15 15:15:00|232.7|232.5|232.7|232.5|232.9|232.6|232.4|232.3|20135
1752592800000|2025-07-15 15:20:00|232.8|232.9|234.5|234.2|234.5|234.2|232.8|232.9|91612
1752593100000|2025-07-15 15:25:00|234.6|234.4|234.5|234.2|234.7|234.5|234.2|234|37550
1752649200000|2025-07-16 07:00:00|234.8|230|233.3|232.4|234.8|233.1|232.6|230|17817
1752649500000|2025-07-16 07:05:00|233.2|233.1|233.5|232.8|233.6|233.1|233.2|232.6|10371
1752649800000|2025-07-16 07:10:00|234|233.2|234.8|234.1|234.8|234.1|234|233.2|2927
1752650100000|2025-07-16 07:15:00|234.7|234.3|235.9|235.2|236|235.5|234.6|234.3|9963
1752650400000|2025-07-16 07:20:00|236|235.3|236|235.6|236|235.6|236|235.3|1477
1752650700000|2025-07-16 07:25:00|236.3|235.7|236.7|236.3|236.7|236.3|236.3|235.7|6121
1752651000000|2025-07-16 07:30:00|236.6|236.4|236.6|236.2|236.6|236.5|236.5|236.2|4474
1752651300000|2025-07-16 07:35:00|236.7|236.6|234.9|234.7|237|236.9|234.9|234.5|8288
1752651600000|2025-07-16 07:40:00|234.8|234.6|234.6|234.2|235.2|234.9|234.6|234.1|5932
1752651900000|2025-07-16 07:45:00|234.3|234.3|233.7|233.2|234.6|234.3|233.6|233.1|6614
1752652200000|2025-07-16 07:50:00|234.2|233.5|234.3|234|234.3|234|234.1|233.5|2257
1752652500000|2025-07-16 07:55:00|234.5|234.1|234.4|233.9|234.5|234.2|234.3|233.8|1678
1752652800000|2025-07-16 08:00:00|234|233.6|234.5|234|234.5|234|234|233.6|4518
1752653100000|2025-07-16 08:05:00|234.2|233.9|234.1|233.4|234.2|233.9|234|233.4|8892
1752653400000|2025-07-16 08:10:00||233.3||233.5||233.5||233.3|64
1752653700000|2025-07-16 08:15:00|234.4|233.3|234.4|234|234.4|234|234.4|233.3|1709
1752654000000|2025-07-16 08:20:00|234.3|234.5|234.7|234.5|234.7|234.5|234.2|234.5|4771
1752654300000|2025-07-16 08:25:00|234.6|234.3|234.6|234.4|234.7|234.4|234.4|234|4711
1752654600000|2025-07-16 08:30:00|234.7|234.5|234.9|234.7|234.9|234.7|234.7|234.4|3964
1752654900000|2025-07-16 08:35:00|||||||||2141
1752655200000|2025-07-16 08:40:00|235.1|234.9|235.3|235.2|235.3|235.2|235|234.8|602
1752655500000|2025-07-16 08:45:00|235.5|234.9|235|234.8|235.5|234.9|235|234.8|3059
1752655800000|2025-07-16 08:50:00|234.9|234.7|234.9|234.6|234.9|234.7|234.9|234.6|1605
1752656100000|2025-07-16 08:55:00|234.7|234.7|234.2|233.6|234.7|234.8|234.2|233.6|2867
1752656400000|2025-07-16 09:00:00||233.5||233.6||233.6||233.5|0
1752656700000|2025-07-16 09:05:00|234.1|233.5|233.3|233|234.1|233.8|233.1|232.8|9795
1752657000000|2025-07-16 09:10:00|233.2|232.9|233.2|232.9|233.2|232.9|233.2|232.9|1628
1752657300000|2025-07-16 09:15:00|233.1|232.8|232.9|232.8|233.1|232.8|232.9|232.8|1177
1752657600000|2025-07-16 09:20:00|||||||||1412
1752657900000|2025-07-16 09:25:00|232.8|232.7|232.7|232.4|232.9|232.7|232.6|232.4|2544
1752658200000|2025-07-16 09:30:00|232.5|232.3|232.2|232.1|232.5|232.3|232.2|232.1|4773
1752658500000|2025-07-16 09:35:00|232.3|232|232.5|232|232.5|232.2|232.2|231.9|20291
1752658800000|2025-07-16 09:40:00|232.3|232.3|232.2|231.8|232.3|232.3|231.8|231.5|45316
1752659100000|2025-07-16 09:45:00|232.1||232.1||232.1||232.1||32608
1752659400000|2025-07-16 09:50:00|231.8|231.5|231.8|231.5|231.8|231.5|231.8|231.5|2375
1752659700000|2025-07-16 09:55:00|231.7|231.2|231.7|231.3|231.8|231.4|231.5|231.1|15896
1752660000000|2025-07-16 10:00:00|231.8|231.6|232|231.7|232|231.7|231.8|231.5|4568
1752660300000|2025-07-16 10:05:00|232.3|231.9|232.7|232.2|232.7|232.2|232.3|231.9|9718
1752660600000|2025-07-16 10:10:00|232.2|231.9|232.4|231.9|232.4|231.9|232.2|231.9|3442
1752660900000|2025-07-16 10:15:00|231.8|231.6|231.8|231.4|231.9|231.6|231.4|231.1|9476
1752661200000|2025-07-16 10:20:00|231.7|231.5|232.1|231.7|232.1|231.7|231.7|231.5|8190
1752661500000|2025-07-16 10:25:00|232.2|231.9|234.1|233.7|234.2|233.8|232.2|231.9|29991
1752661800000|2025-07-16 10:30:00|||||||||1358
1752662100000|2025-07-16 10:35:00|233.7|233.3|234.1|233.8|234.1|233.9|233.7|233.3|10658
1752662400000|2025-07-16 10:40:00|234.6|234.3|234.3|234|234.6|234.3|234.3|234|4424
1752662700000|2025-07-16 10:45:00|234.5|234.1|234.7|234.5|234.8|234.6|234.5|234.1|996
1752663000000|2025-07-16 10:50:00|234.8|234.7|234.6|234.4|234.8|234.7|234.4|234.3|4827
1752663300000|2025-07-16 10:55:00|234|234.3|233.7|233.5|234.1|234.3|233.7|233.5|2299
1752663600000|2025-07-16 11:00:00|233.8|233.6|233.9|233.6|234|233.6|233.8|233.5|3668
1752663900000|2025-07-16 11:05:00|234|233.9|234.1|233.8|234.3|233.9|233.9|233.8|1132
1752664200000|2025-07-16 11:10:00|234.2||234.1||234.2||234.1||4756
1752664500000|2025-07-16 11:15:00|234|233.7|233.9|233.8|234|233.8|233.9|233.7|334
1752664800000|2025-07-16 11:20:00|234.1|234|235|234.8|235|234.8|233.9|233.8|21031
1752665100000|2025-07-16 11:25:00|235.2|234.9|236.9|236.4|236.9|236.4|235.2|234.9|16467
1752665400000|2025-07-16 11:30:00|236.7|236.1|235.9|235.5|236.7|236.2|235.9|235.5|6773
1752665700000|2025-07-16 11:35:00|235.6|235.6|235.6|235.4|235.6|235.6|235.6|235.4|1760
1752666000000|2025-07-16 11:40:00|235.7|235.1|235.2|235.1|235.7|235.1|235.2|235.1|1098
1752666300000|2025-07-16 11:45:00|235.5|235.6|235.7|235.5|235.8|235.6|235.3|235.2|3064
1752666600000|2025-07-16 11:50:00|235.8|235.6|236.1|236|236.1|236|235.8|235.5|721
1752666900000|2025-07-16 11:55:00|236.3|236.1|236.1|235.8|236.3|236.2|235.9|235.7|11026
1752667200000|2025-07-16 12:00:00|236.6|236.4|237.9|237.3|237.9|237.3|236.3|236.1|63790
1752667500000|2025-07-16 12:05:00|||||||||1
1752667800000|2025-07-16 12:10:00|237.5|237.4|237.8|237.3|237.8|237.4|237.5|237|24313
1752668100000|2025-07-16 12:15:00|||||||||410
1752668400000|2025-07-16 12:20:00|237.3|237|237.3|237|237.3|237|237.3|237|3650
1752668700000|2025-07-16 12:25:00|237.2|236.8|237|236.7|237.2|236.8|237|236.4|2506
1752669000000|2025-07-16 12:30:00|236.8|236.4|236.6|236.4|236.8|236.4|236.6|236.4|3219
1752669300000|2025-07-16 12:35:00|236.4|236.2|236.5|236.2|236.6|236.3|236.4|236.2|2560
1752669600000|2025-07-16 12:40:00|||||||||1678
1752669900000|2025-07-16 12:45:00|236.4|236.1|235.6|235.3|236.4|236.1|235.6|235.3|12536
1752670200000|2025-07-16 12:50:00|235.5|235.6|236|235.7|236|235.8|235.5|235.6|4403
1752670500000|2025-07-16 12:55:00|236.3|235.8|236.4|236|236.5|236.2|236.2|235.7|20386
1752670800000|2025-07-16 13:00:00|236.3|236.1|236|235.6|236.3|236.1|235.7|235.5|3115
1752671100000|2025-07-16 13:05:00|||||||||918
1752671400000|2025-07-16 13:10:00|||||||||6568
1752671700000|2025-07-16 13:15:00|235.6|235.1|235.3|235.1|235.6|235.2|235.2|235|13406
1752672000000|2025-07-16 13:20:00|235.4|235.2|236|235.6|236|235.6|235.4|235.2|23861
1752672300000|2025-07-16 13:25:00|235.9|235.5|235.5|235|236.2|235.9|235.5|235|24725
1752672600000|2025-07-16 13:30:00|235.4|235.1|234.8|234.4|235.4|235.1|234.4|234.1|10929
1752672900000|2025-07-16 13:35:00|235.1|234.5|235.3|234.8|235.3|234.9|235.1|234.5|17665
1752673200000|2025-07-16 13:40:00|235.2||235.1||235.2||235.1||1028
1752673500000|2025-07-16 13:45:00|234.8|234.6|235|234.7|235|234.8|234.8|234.6|23517
1752673800000|2025-07-16 13:50:00|234.9|234.8|235.2|235.1|235.4|235.1|234.9|234.8|9751
1752674100000|2025-07-16 13:55:00|235.4|235.2|235.3|235.1|235.5|235.2|235.2|235.1|1440
1752674400000|2025-07-16 14:00:00|235.2|234.9|235.3|235.1|235.3|235.1|234.9|234.8|1053559
1752674700000|2025-07-16 14:05:00|235.2|234.9|235.2|234.9|235.2|234.9|235|234.9|1052670
1752675000000|2025-07-16 14:10:00|||||||||1623
1752675300000|2025-07-16 14:15:00|235.4|235.2|235.6|235.3|235.6|235.3|235.4|235.2|493
1752675600000|2025-07-16 14:20:00|235.9|235.5|236.2|236|236.3|236|235.9|235.5|7114
1752675900000|2025-07-16 14:25:00|236.3|235.6|235.9|235.7|236.3|235.8|235.9|235.6|7287
1752676200000|2025-07-16 14:30:00|236|235.8|236|235.7|236.2|235.8|235.9|235.7|7030
1752676500000|2025-07-16 14:35:00|235.9|235.5|235.8|235.5|236|235.7|235.8|235.5|5019
1752676800000|2025-07-16 14:40:00|235.9|235.6|237.2|237|237.4|237|235.7|235.4|8824
1752677100000|2025-07-16 14:45:00|237.3|237.1|238|237.7|239.1|238.7|237.2|237|20668
1752677400000|2025-07-16 14:50:00|237.9|237.6|238|237.7|238.1|237.8|236.7|236.5|18334
1752677700000|2025-07-16 14:55:00|237.9|238|238.7|238.3|239.3|239|237.9|238|25792
1752678000000|2025-07-16 15:00:00|238.4|238.1|238|237.6|238.7|238.5|237.9|237.6|8595
1752678300000|2025-07-16 15:05:00|237.9|237.5|238|237.5|238|237.5|237.9|237.5|6231
1752678600000|2025-07-16 15:10:00|237.9|238|238.3|238|238.4|238|237.8|238|2440
1752678900000|2025-07-16 15:15:00|238|237.8|236.4|236.1|238|237.8|236.4|236.1|29306
1752679200000|2025-07-16 15:20:00|236.6|236.2|236|235.6|236.8|236.5|236|235.6|35183
1752679500000|2025-07-16 15:25:00|235.9|235.7|236.7|236.2|236.7|236.4|235.7|235.3|67687
1752735900000|2025-07-17 07:05:00|256.5|252|256.8|255.2|262|259.8|249.7|247|517728
1752736200000|2025-07-17 07:10:00|257|256|263.9|262.3|264.7|263.9|257|256|226811
1752736500000|2025-07-17 07:15:00|263|262.7|265.9|265.1|267|265.8|262.6|262.1|233360
1752736800000|2025-07-17 07:20:00|265.8|264.4|264.9|262.8|268|266.9|263|262.7|233746
1752737100000|2025-07-17 07:25:00|264.8|262.5|263|261.5|264.9|263.1|262.7|261.5|122673
1752737400000|2025-07-17 07:30:00|263.5|261.6|262.7|261.4|264.5|264|262|260.5|291957
1752737700000|2025-07-17 07:35:00|262.8|261.5|265.2|264.8|265.4|265|262.8|261.5|129141
1752738000000|2025-07-17 07:40:00|265.8|265.1|265.4|264.8|268|266.9|265|263.3|132279
1752738300000|2025-07-17 07:45:00|265.5|263.5|266|265.4|267|266.4|264.9|263.5|121800
1752738600000|2025-07-17 07:50:00|266.9|265.5|270.9|269.8|271|270.3|266.4|265.5|170877
1752738900000|2025-07-17 07:55:00|270.5|269.7|269.9|269.5|272.6|272|268.9|267.8|194435
1752739200000|2025-07-17 08:00:00|269.8|269.1|269.5|268.4|270|269.6|268|266.1|85190
1752739500000|2025-07-17 08:05:00|269.6|268.5|269.6|269|270.4|269.7|269|268.5|47663
1752739800000|2025-07-17 08:10:00|269.4|268|267|265.9|269.4|268.3|266.5|264.4|249980
1752740100000|2025-07-17 08:15:00|266.8|267.4|267.7|267|269|268.4|266.8|267|100147
1752740400000|2025-07-17 08:20:00|267.5|266.7|266.9|265.1|268.2|267.6|266.9|265|67015
1752740700000|2025-07-17 08:25:00|266|265|264.9|263.6|266.1|265.4|263.9|262.9|45366
1752741000000|2025-07-17 08:30:00|264.7|263.5|264|263.3|264.7|263.6|262.8|261.7|33180
1752741300000|2025-07-17 08:35:00|264.4|263.4|263.6|262.5|264.4|263.8|263.6|262.5|20919
1752741600000|2025-07-17 08:40:00|263.5|262.6|264.6|263.9|264.6|263.9|263|262.5|15641
1752741900000|2025-07-17 08:45:00|264.8|264.2|266.9|265.9|267.3|265.9|264.8|264.2|38367
1752742200000|2025-07-17 08:50:00|267|266|266.5|266.1|267|266.1|265.9|265.2|59466
1752742500000|2025-07-17 08:55:00|266.6|266.3|266.3|265.5|266.6|266.3|265.8|265|37495
1752742800000|2025-07-17 09:00:00|266.5|265.4|266.3|265.3|266.5|265.9|265.7|265|31648
1752743100000|2025-07-17 09:05:00|266|265|263|262.1|266|265.4|263|261.7|41572
1752743400000|2025-07-17 09:10:00|262.8|262.5|263.3|262.5|263.4|262.7|262.5|262|19817
1752743700000|2025-07-17 09:15:00|263.2|262.9|263.9|263.2|264.3|263.2|263.2|262.9|22765
1752744000000|2025-07-17 09:20:00|264.1|263.5|264.9|264.2|265|264.2|264.1|263.5|20575
1752744300000|2025-07-17 09:25:00|264.5|264.1|265.9|265.1|266.4|265.1|264.5|264.1|36179
1752744600000|2025-07-17 09:30:00|266|265.5|266.4|265.7|266.5|266|265.8|265.4|38224
1752744900000|2025-07-17 09:35:00|266.3|265.8|267|266.1|267.1|266.1|264.9|263.4|31132
1752745200000|2025-07-17 09:40:00|266.9|266.2|267.3|266.7|268|267.1|266.9|266.2|62921
1752745500000|2025-07-17 09:45:00|267.4|267.3|268.4|267.7|268.6|268.1|267.4|266.6|60697
1752745800000|2025-07-17 09:50:00|268|267.8|268.4|267.8|269|268.5|268|267.7|55436
1752746100000|2025-07-17 09:55:00|268.1|267.9|268.9|268.4|268.9|268.4|268|267.3|57387
1752746400000|2025-07-17 10:00:00|268.8|268.6|268.9|268.5|269|268.6|268.6|268.3|27666
1752746700000|2025-07-17 10:05:00|268.8|268.4|268.9|268.3|268.9|268.5|268.5|268|20865
1752747000000|2025-07-17 10:10:00|268.6|268.2|267.8|267.5|268.6|268.2|267.8|266.6|25077
1752747300000|2025-07-17 10:15:00|268|267.4|268.4|267.5|268.9|268.5|267.8|267.3|66794
1752747600000|2025-07-17 10:20:00|268|267.7|269.5|269|270|269.7|268|267.6|69793
1752747900000|2025-07-17 10:25:00|269.7|269.1|271.4|271|272.3|271|269.7|269.1|111069
1752748200000|2025-07-17 10:30:00|271|270.3|273.5|272.8|273.7|273.1|271|270.2|124061
1752748500000|2025-07-17 10:35:00|273.3|273|273.5|272.9|274|273.4|273|272.7|62257
1752748800000|2025-07-17 10:40:00|273.6|273.2|274.5|273.6|274.6|274.2|273.6|273.2|118844
1752749100000|2025-07-17 10:45:00|274.4|273.8|274.6|274.2|275|274.6|274.4|273.8|64307
1752749400000|2025-07-17 10:50:00|274.9|274.6|275.8|274.9|277.8|276.9|274.7|274.2|230690
1752749700000|2025-07-17 10:55:00|275.2|275.5|270.5|269.7|276.1|275.5|269.5|268.1|486512
1752750000000|2025-07-17 11:00:00|270.7|269.8|269.9|268.9|271.6|270.5|269.9|267.8|44811
1752750300000|2025-07-17 11:05:00|270|268.8|269.2|268.4|270.7|269.9|269.2|268|45945
1752750600000|2025-07-17 11:10:00|269|268.3|266.7|265.5|269|268.3|266.7|264.7|60370
1752750900000|2025-07-17 11:15:00|266.5|265.4|264.3|263.3|266.5|265.7|263.4|262.5|111366
1752751200000|2025-07-17 11:20:00|263.8|262.8|263.6|262.6|264.3|263.4|262.7|261.5|54501
1752751500000|2025-07-17 11:25:00|263.5|263.1|264.8|263.7|264.9|263.7|263.4|263.1|16462
1752751800000|2025-07-17 11:30:00|263.8|263.3|263.1|262.2|264.4|263.3|262.6|261.9|40299
1752752100000|2025-07-17 11:35:00|262.8|262.3|263.2|262.5|263.2|262.5|262.8|262.2|95922
1752752400000|2025-07-17 11:40:00|263.5|262.6|258|257.5|263.6|262.9|257.9|256.1|517343
1752752700000|2025-07-17 11:45:00|258.4|258.1|260.1|258.7|260.6|258.7|257.9|257.1|37846
1752753000000|2025-07-17 11:50:00|260|258.8|260.9|260.4|262.5|261.6|259.9|258.8|38963
1752753300000|2025-07-17 11:55:00|260.5|260.1|259.5|259|260.5|260.1|259.4|257.5|35642
1752753600000|2025-07-17 12:00:00|259.6|259.1|260.2|259.4|260.2|259.5|259.4|258.8|23639
1752753900000|2025-07-17 12:05:00|260.1|259.3|260.4|259.9|260.4|259.9|259.2|258.7|120487
1752754200000|2025-07-17 12:10:00|260.1|259.7|262.2|261.6|262.8|261.6|259.2|258.5|46726
1752754500000|2025-07-17 12:15:00|262.1|261.5|261.5|260.6|262.8|262.1|261.5|260.6|33446
1752754800000|2025-07-17 12:20:00|261.7|260.7|263.2|262.7|263.9|262.7|261.4|260.7|16976
1752755100000|2025-07-17 12:25:00|263.9|262.8|266.2|264|266.3|264|263.5|262.8|36096
1752755400000|2025-07-17 12:30:00|266.4|264.1|265.1|264.4|266.4|264.4|264.4|262.8|16531
1752755700000|2025-07-17 12:35:00|265.5|264.8|265.2|264.6|266.8|264.8|265.1|264.6|18157
1752756000000|2025-07-17 12:40:00|265|264.8|263.4|262.9|265.8|264.8|263.4|262.9|6291
1752756300000|2025-07-17 12:45:00|263.3|262.8|264.2|263.4|264.2|263.4|263.1|262.8|11416
1752756600000|2025-07-17 12:50:00||263.8||263.8||263.8||263.7|16433
1752756900000|2025-07-17 12:55:00|264.6|264|265.4|264.7|265.8|264.7|264.6|264|7578
1752757200000|2025-07-17 13:00:00|265|264.5|266.6|266.1|267.3|266.2|265|264.5|20194
1752757500000|2025-07-17 13:05:00|267|266.4|267.6|267.5|268.1|268|266.7|266.4|32026
1752757800000|2025-07-17 13:10:00|267.7|267.2|267.4|266.7|268|267.6|267.3|266.7|29199
1752758100000|2025-07-17 13:15:00|267.3|267|267.5|266.8|267.5|267.1|267|266.7|53904
1752758400000|2025-07-17 13:20:00|267|266.3|266.2|265.5|267.5|266.3|266.2|265.5|20526
1752758700000|2025-07-17 13:25:00|266.1|265.4|266.2|265.4|266.7|266.3|266.1|265.3|6893
1752759000000|2025-07-17 13:30:00|266.3|265.7|266.8|266.1|266.8|266.1|266.3|265.7|27697
1752759300000|2025-07-17 13:35:00|265.8|265|269.1|268|269.1|268|264.6|263.9|23131
1752759600000|2025-07-17 13:40:00|269.9|268.1|269.7|268.7|271.2|270.4|269.4|268.1|36586
1752759900000|2025-07-17 13:45:00|269.2|268.6|269.6|268.7|269.7|269|268.3|267.6|26259
1752760200000|2025-07-17 13:50:00|269.5|268.6|269.6|269.5|270.6|270.2|269.1|268.6|50424
1752760500000|2025-07-17 13:55:00|270.6|270|271.3|270.9|271.3|270.9|270|269.5|48153
1752760800000|2025-07-17 14:00:00|270.9|270.7|270|269.4|270.9|270.7|270|269.4|32618
1752761100000|2025-07-17 14:05:00|271|270|270.9|270.5|271|270.5|270.3|269.6|39261
1752761400000|2025-07-17 14:10:00|271|271|270|269.4|272|271|269.4|268.8|63587
1752761700000|2025-07-17 14:15:00|269.5|268.8|269.1|267.9|269.5|268.9|267.7|266.7|60297
1752762000000|2025-07-17 14:20:00|269.2|268.2|268.9|268.3|269.3|268.5|268.5|268|37642
1752762300000|2025-07-17 14:25:00|269|268.6|270|269.4|270.9|270.1|269|268.6|18797
1752762600000|2025-07-17 14:30:00|270.7|269.7|271.7|271.1|271.7|271.1|270|269.7|16873
1752762900000|2025-07-17 14:35:00|271.6|271.5|272.4|271.9|272.4|271.9|271.6|271.1|63939
1752763200000|2025-07-17 14:40:00|272.2|271.8|272.9|272.5|273.6|272.5|272|271.8|186193
1752763500000|2025-07-17 14:45:00|273|271.8|273|272|273|272|271.7|271.1|39155
1752763800000|2025-07-17 14:50:00|272.9|272.2|273|272.5|273.8|272.9|272|271.9|69628
1752764100000|2025-07-17 14:55:00|272.9|272.4|272.8|272.2|273|272.4|271.6|271.3|22457
1752764400000|2025-07-17 15:00:00|273.9|273|274|273.6|274|273.6|273|272.2|108956
1752764700000|2025-07-17 15:05:00|274.1|273.8|273.5|272.9|275|274.4|273|272.4|85018
1752765000000|2025-07-17 15:10:00|273.6|273.3|273.6|273.4|273.8|273.5|273.5|273.2|28073
1752765300000|2025-07-17 15:15:00|273.4|273.1|273.5|272.7|273.6|273.3|273|272.7|68659
1752765600000|2025-07-17 15:20:00|273.3|272.8|276.8|276.4|277.3|276.6|273|272.8|187472
1752765900000|2025-07-17 15:25:00|276.3|276.1|276.9|274.7|278.7|277.9|276|274.7|153178
1752822000000|2025-07-18 07:00:00|281.3|279|288.9|287.7|289.2|287.8|281.3|279|162479
1752822300000|2025-07-18 07:05:00|289.9|288.7|289.7|289.3|291.7|290.9|288.6|288|305503
1752822600000|2025-07-18 07:10:00|289.5|288.4|291.9|290.9|292.1|290.9|287.6|286.7|81770
1752822900000|2025-07-18 07:15:00|291.5|290.8|296.1|294.9|297.4|296.7|291.5|290.7|105823
1752823200000|2025-07-18 07:20:00|294.1|293.1|295.3|294.5|296.2|295.4|293.8|292.8|82700
1752823500000|2025-07-18 07:25:00|294.9|294.4|293.1|292.2|296.9|296.1|292.2|291.5|80555
1752823800000|2025-07-18 07:30:00|293.7|292.4|291.5|290.8|293.7|292.9|291|290.2|44063
1752824100000|2025-07-18 07:35:00|292.1|290.9|292|291.6|293.8|293.1|291.4|290.7|49809
1752824400000|2025-07-18 07:40:00|291.6|291|294.5|294.1|294.8|294.2|291.6|291|42957
1752824700000|2025-07-18 07:45:00|295.3|294.6|296.4|295.9|297.8|297.4|295.3|294.6|91350
1752825000000|2025-07-18 07:50:00|296.5|295.6|297.4|297|297.5|297.4|295.8|295.5|43813
1752825300000|2025-07-18 07:55:00|297.5|297.1|300.2|300|301|300.5|297.5|297.1|122274
1752825600000|2025-07-18 08:00:00|300.7|300.2|305.6|305.3|305.7|305.3|300.7|300.2|170648
1752825900000|2025-07-18 08:05:00|305.7|305.4|305.9|305.3|306.7|306|304.6|304.2|130591
1752826200000|2025-07-18 08:10:00|306.8|306|309.4|308.8|309.4|308.8|306.8|306|105801
1752826500000|2025-07-18 08:15:00|310.6|309|308.6|307.7|310.7|309.5|306.9|306.5|108009
1752826800000|2025-07-18 08:20:00|308.4|307.8|304.7|304.2|308.4|307.8|304|303.5|379496
1752827100000|2025-07-18 08:25:00|304.6|304.1|299.9|299|305.9|305.2|298.7|298.1|228763
1752827400000|2025-07-18 08:30:00|301.1|299.1|301.7|300.8|302.2|301.4|300|299.1|57039
1752827700000|2025-07-18 08:35:00|301|301.7|303.3|302.2|303.3|302.2|301|301.3|53504
1752828000000|2025-07-18 08:40:00|303.1|302.3|303.3|302.9|304.3|303.7|303|302.3|43251
1752828300000|2025-07-18 08:45:00|303.5|303.1|304.8|304.6|305.2|304.9|303.5|303.1|34037
1752828600000|2025-07-18 08:50:00|304.1|303.8|304.8|304.2|305.7|305.3|304.1|303.8|54303
1752828900000|2025-07-18 08:55:00|304.7|304.3|303.6|302.9|305.1|304.8|303.6|302.9|92738
1752829200000|2025-07-18 09:00:00|303.7|303|304.5|303.9|304.5|303.9|302.5|301.8|20239
1752829500000|2025-07-18 09:05:00|304.3|303.8|304.3|303.9|304.6|304.3|303.5|302.8|21960
1752829800000|2025-07-18 09:10:00|305.3|304|306|305.3|306|305.3|304.8|304|131757
1752830100000|2025-07-18 09:15:00|305.9|305.7|308|307.4|308.3|307.4|305.9|305.7|86282
1752830400000|2025-07-18 09:20:00|307.8|307.5|310.9|310.4|311|310.4|307.8|307.5|296933
1752830700000|2025-07-18 09:25:00|311.6|310.5|310.5|310.1|312.5|311.6|310.5|310.1|173470
1752831000000|2025-07-18 09:30:00|310.9|310.2|309.8|309.2|312.9|312.1|309.8|309.2|66649
1752831300000|2025-07-18 09:35:00|309.9|309.7|311.2|310.5|312.4|311.6|309.9|309.3|52026
1752831600000|2025-07-18 09:40:00|311|310.6|312.4|311.9|312.4|312|310.9|310.6|27616
1752831900000|2025-07-18 09:45:00|312.5|312|312|311.8|312.5|312.1|312|311.7|61035
1752832200000|2025-07-18 09:50:00|312.2|311.9|312|311.3|312.9|312.5|312|311.3|86610
1752832500000|2025-07-18 09:55:00|312.6|311.4|311.9|311.8|312.6|312|311.4|311|53087
1752832800000|2025-07-18 10:00:00|312.2|311.9|309.5|308.6|313|312.9|309.5|308.4|46536
1752833100000|2025-07-18 10:05:00|309.9|309.1|309|308.6|309.9|309.1|307.6|307.1|82336
1752833400000|2025-07-18 10:10:00|309.9|309.2|310.3|310|310.7|310.2|309|308.6|183409
1752833700000|2025-07-18 10:15:00|310.2|309.8|310.3|309.8|310.4|309.8|309.3|308.7|54591
1752834000000|2025-07-18 10:20:00|310.5|310|312.9|312.7|313|312.9|310.5|310|209713
1752834300000|2025-07-18 10:25:00|312.8|312.6|313.4|312.9|314.6|314|312.5|312.2|155619
1752834600000|2025-07-18 10:30:00|313.6|313.1|313.7|313.1|314.6|314|313.4|312.9|36137
1752834900000|2025-07-18 10:35:00|313.5|313.2|313.2|312.9|314.6|314.2|313.2|312.9|69307
1752835200000|2025-07-18 10:40:00|313.7|313.1|311.1|310.5|313.7|313.1|310.9|310.4|38687
1752835500000|2025-07-18 10:45:00|311.4|310.6|311.4|310.9|311.4|310.9|311.4|310.6|8869
1752835800000|2025-07-18 10:50:00|311.7|311.2|311.8|311.4|312.1|311.6|311.7|311.2|47233
1752836100000|2025-07-18 10:55:00|312.2|311.5|310.8|310.2|312.7|312.6|310.2|308.2|25920
1752836400000|2025-07-18 11:00:00|310.7|310.3|310.4|309.6|310.8|310.4|309.1|308.7|10527
1752836700000|2025-07-18 11:05:00|310.3|309.8|310.7|309.9|310.7|309.9|309.6|309.3|23025
1752837000000|2025-07-18 11:10:00|310.6|309.3|307.5|306.6|310.6|309.4|307.5|306.6|41329
1752837300000|2025-07-18 11:15:00|307.4|306.5|306.6|306.1|307.4|306.5|306.4|306|71646
1752837600000|2025-07-18 11:20:00|306.7|306.2|307.6|307.2|307.6|307.2|306.7|306.1|25029
1752837900000|2025-07-18 11:25:00|307.8|307.3|307.9|307.7|307.9|307.8|307.8|307.2|14612
1752838200000|2025-07-18 11:30:00|308.2|307.8|308.6|308|309.9|309.6|308.2|307.8|31296
1752838500000|2025-07-18 11:35:00|308.3|307.4|307.8|307.5|308.6|308.1|307.7|307.4|13210
1752838800000|2025-07-18 11:40:00|307.4|307.2|307.4|306.6|307.8|307.4|307.1|306.5|6579
1752839100000|2025-07-18 11:45:00|307.3|306.5|305.9|304.8|307.3|306.5|305.9|304.6|26789
1752839400000|2025-07-18 11:50:00|305.6|305.4|305.3|304.7|305.8|305.4|304.2|303.8|17923
1752839700000|2025-07-18 11:55:00|305.8|305.3|306.2|305.3|306.2|305.3|305.8|305.3|18053
1752840000000|2025-07-18 12:00:00|306.1|306.3|305.9|305.6|306.9|306.4|304.8|304.3|31208
1752840300000|2025-07-18 12:05:00|306.4|305.8|306.8|306.3|306.9|306.3|305.9|305.5|15461
1752840600000|2025-07-18 12:10:00|306.3|306.4|309.3|308.5|309.4|308.5|305.8|305.2|16611
1752840900000|2025-07-18 12:15:00|308.7|308.6|308|307.3|308.7|308.6|308|307.2|8685
1752841200000|2025-07-18 12:20:00|308.1|307.4|309.1|308.5|309.7|308.7|307.7|307.3|11565
1752841500000|2025-07-18 12:25:00|309.2|308.6|309.6|308.6|310.9|310.2|308.9|307.2|9099
1752841800000|2025-07-18 12:30:00|310|308.9|308.9|308.3|310.9|309.9|308.9|308.3|9171
1752842100000|2025-07-18 12:35:00|309|308.5|308.3|308.2|309.5|309.1|308.3|308|10641
1752842400000|2025-07-18 12:40:00|308.8|308.3|308.1|307.9|308.8|308.5|308|307.3|6876
1752842700000|2025-07-18 12:45:00|307.7|306.9|307.7|307.5|307.7|307.5|307.7|306.9|2630
1752843000000|2025-07-18 12:50:00|308.8|307.6|310.8|310|310.8|310|308.7|307.6|6828
1752843300000|2025-07-18 12:55:00|310.7|310.4|310.2|309.9|312|311.8|310.1|309.4|35711
1752843600000|2025-07-18 13:00:00|310.5|310|308.8|308.2|310.6|310.2|308.8|308.2|17762
1752843900000|2025-07-18 13:05:00|308.7|308.1|308|307.8|308.7|308.2|307.9|307.8|16024
1752844200000|2025-07-18 13:10:00|308.2|307.9|308.7|308.2|308.7|308.2|308.2|307.8|19322
1752844500000|2025-07-18 13:15:00|308.6|308.3|308.9|308.6|308.9|308.6|308.6|308.3|4054
1752844800000|2025-07-18 13:20:00|308.7|308.7|308.7|308.4|308.7|308.7|308.6|308.4|5301
1752845100000|2025-07-18 13:25:00|309|308.5|308.4|308.2|309|308.7|308.4|308.2|8896
1752845400000|2025-07-18 13:30:00|308.7|308.3|309.2|309.1|309.2|309.1|308.2|308.1|28644
1752845700000|2025-07-18 13:35:00|309.3|309|311.5|311|311.7|311|309|308.8|22745
1752846000000|2025-07-18 13:40:00|311.6|311.2|311.1|310.8|312|311.5|311.1|310.8|20638
1752846300000|2025-07-18 13:45:00|311.2|310.9|311.6|311.2|312|311.2|311.2|310.9|16840
1752846600000|2025-07-18 13:50:00|311|310.6|311.1|310.6|311.1|310.6|310.8|310.5|7589
1752846900000|2025-07-18 13:55:00|310.5|310.2|310.2|309.6|310.5|310.2|309.3|308.9|22418
1752847200000|2025-07-18 14:00:00|310.7|310.2|308.8|308.5|310.8|310.3|308.6|308.4|15967
1752847500000|2025-07-18 14:05:00|309|308.9|308.7|308.3|309.2|309|308.5|308.3|12391
1752847800000|2025-07-18 14:10:00|308.8|308.4|308.8|308.3|309.1|308.9|308.2|307.7|21540
1752848100000|2025-07-18 14:15:00|308.9|308.4|311.4|310.7|311.4|310.7|308.9|308.4|10389
1752848400000|2025-07-18 14:20:00|312.1|310.8|309.8|309.2|312.1|311.3|309.6|309.1|25936
1752848700000|2025-07-18 14:25:00|309.9|309.3|309.7|309.3|310|309.6|309.6|309.3|10533
1752849000000|2025-07-18 14:30:00|309.5|309.1|309.7|309.3|309.9|309.5|308.7|307.9|10590
1752849300000|2025-07-18 14:35:00|309.9|309.4|306.6|306.1|310|309.6|305.9|305.4|138573
1752849600000|2025-07-18 14:40:00|306.5|306.2|306.8|306.4|306.8|306.4|306|305.1|25329
1752849900000|2025-07-18 14:45:00|306.5|306.2|307.5|307.2|307.6|307.2|306.5|306|11138
1752850200000|2025-07-18 14:50:00|307.6|307.3|308.1|307.9|308.1|307.9|307.6|307.3|15802
1752850500000|2025-07-18 14:55:00|308.2|308|307.8|307.3|308.9|308.4|307.8|307.1|16593
1752850800000|2025-07-18 15:00:00|307.9|308.2|309.4|309|309.6|309.2|307.9|308.2|11593
1752851100000|2025-07-18 15:05:00|309.3|308.7|308.1|307.7|309.4|308.7|308|307.7|23276
1752851400000|2025-07-18 15:10:00|307.9|307.9|307.6|307.2|307.9|307.9|307.2|306.9|22064
1752851700000|2025-07-18 15:15:00|307.7|307.3|307.3|307.2|307.9|307.5|307.3|307.2|10044
1752852000000|2025-07-18 15:20:00|307.6|307.3|307.1|306.9|307.7|307.6|306.8|306.5|50537
1752852300000|2025-07-18 15:25:00|307|306.6|307.9|307.4|308|307.4|306.9|306.6|70800
1753081200000|2025-07-21 07:00:00|313.1|311|313.4|311.5|315|314.2|310|308.4|59628
1753081500000|2025-07-21 07:05:00|314|311.6|314.2|312.6|314.8|313.7|311.1|308.3|26983
1753081800000|2025-07-21 07:10:00|313|312.7|314|312.5|314.7|313.1|312.7|311.8|14465
1753082100000|2025-07-21 07:15:00|313.8|313.3|314.4|313.6|315.8|315.1|313.8|312.9|49149
1753082400000|2025-07-21 07:20:00|314.7|314|310.6|309.1|315.5|314.3|310.6|309.1|8860
1753082700000|2025-07-21 07:25:00|311.1|310|311.8|310.6|312.2|310.8|311|309.1|9287
1753083000000|2025-07-21 07:30:00|311.9|310.7|311.8|311.3|312.7|311.9|311.8|310.7|19207
1753083300000|2025-07-21 07:35:00|312.5|311.4|311.1|310.7|312.6|311.9|311.1|310.7|21981
1753083600000|2025-07-21 07:40:00|310.5|309.8|310.8|310.1|311.1|310.2|310.2|309.8|20229
1753083900000|2025-07-21 07:45:00|310.3|309.7|309.9|309.7|310.3|309.7|309.9|309.5|11148
1753084200000|2025-07-21 07:50:00|310|309.8|310.6|309.5|311.3|310.8|310|309.5|22911
1753084500000|2025-07-21 07:55:00|311.2|309.6|311.4|310.5|311.9|311|311|309.6|56427
1753084800000|2025-07-21 08:00:00|311.9|310.8|312|311.3|312.6|311.8|311.8|310.7|27629
1753085100000|2025-07-21 08:05:00|311.9|311.4|310.6|310.2|311.9|311.4|310.4|310.2|13941
1753085400000|2025-07-21 08:10:00|310.4|310.3|310.7|310.4|311|310.5|310.4|310.1|15572
1753085700000|2025-07-21 08:15:00|310.6|310.3|310.6|310.3|310.7|310.3|310.6|310.3|5960
1753086000000|2025-07-21 08:20:00|310.7|310.5|313.2|312.3|313.4|312.3|310.6|310.4|15381
1753086300000|2025-07-21 08:25:00|313.3|312.6|310.8|309.4|313.4|313.1|310.8|309.4|13670
1753086600000|2025-07-21 08:30:00|310.7|309.5|311.1|310.2|311.1|310.2|310.5|309.4|13699
1753086900000|2025-07-21 08:35:00|311.2|310.4|311.6|311|312.3|311|310.8|310.3|11821
1753087200000|2025-07-21 08:40:00|311.3|311.2|311.9|311.1|311.9|311.2|311.3|311|43557
1753087500000|2025-07-21 08:45:00|311.7|311.3|311.9|311.4|311.9|311.5|311.7|311.3|18641
1753087800000|2025-07-21 08:50:00|311.5|311|311|310.5|311.5|311|310.7|310.4|15312
1753088100000|2025-07-21 08:55:00|311.1|310.7|311.7|311.2|311.9|311.2|311.1|310.7|6073
1753088400000|2025-07-21 09:00:00|311.9|311.4|311.3|311|312.7|311.8|311.2|310.8|9054
1753088700000|2025-07-21 09:05:00|311.6|311.1|312.1|311.6|312.9|312|311.6|311.1|16802
1753089000000|2025-07-21 09:10:00|311.9|311.5|312|311.5|312.4|311.9|311.9|311.5|4214
1753089300000|2025-07-21 09:15:00|311.8|311.7|311.6|311|311.8|311.7|311.2|310.7|8209
1753089600000|2025-07-21 09:20:00|312|311.2|312.5|311.6|312.8|312|311.9|311.2|10981
1753089900000|2025-07-21 09:25:00|311.8|311.4|313.7|313|314.2|313.5|311.6|311.1|45458
1753090200000|2025-07-21 09:30:00|314.1|313.2|314.2|313.8|314.4|313.9|313.6|313|16517
1753090500000|2025-07-21 09:35:00|314.1|313.9|312.6|312|314.1|314|312.6|311.5|17241
1753090800000|2025-07-21 09:40:00|313.1|312.3|313.2|312.8|313.8|313|312.3|311.6|12287
1753091100000|2025-07-21 09:45:00|313.1|312.9|312.7|311.9|313.5|313.2|312.5|311.8|31973
1753091400000|2025-07-21 09:50:00|312.3|311.8|312.9|312.4|312.9|312.4|312|311.7|9979
1753091700000|2025-07-21 09:55:00|313|312.6|313.2|312.8|313.2|312.8|313|312.6|11209
1753092000000|2025-07-21 10:00:00|313.1|312.9|313.6|313|314|313.8|313|312.9|16135
1753092300000|2025-07-21 10:05:00|313.5|313.1|312.9|312.4|313.6|313.4|312.9|312.4|22059
1753092600000|2025-07-21 10:10:00|312.5|312.5|314|313.7|314|313.9|312.5|312.4|66032
1753092900000|2025-07-21 10:15:00|313.7|313.6|314|313.9|314|313.9|313.7|313.6|84549
1753093200000|2025-07-21 10:20:00|313.9|313.8|314|313.9|314|313.9|313.8|313.6|28628
1753093500000|2025-07-21 10:25:00|313.9|313.7|313.9|313.5|314|313.7|313.3|313.1|24185
1753093800000|2025-07-21 10:30:00|314|313.7|314|313.9|314|313.9|314|313.7|32897
1753094100000|2025-07-21 10:35:00|313.9|313.5|313.7|313.4|314|313.8|313.6|313.4|20918
1753094400000|2025-07-21 10:40:00|313.3|313.2|314|313.7|314|313.8|313.2|312.9|10948
1753094700000|2025-07-21 10:45:00|313.7|313.4|313.9|313.5|313.9|313.5|313.7|313.4|6686
1753095000000|2025-07-21 10:50:00|313.8|313.3|313.3|313|313.8|313.3|313.3|313|13090
1753095300000|2025-07-21 10:55:00|313|312.7|313.3|312.9|313.3|313|312.7|312.4|11853
1753095600000|2025-07-21 11:00:00|313.2|313|312.9|312.7|313.2|313.2|312.9|312.6|8407
1753095900000|2025-07-21 11:05:00|312.8|312.6|312.7|312.5|312.8|312.6|312.7|312.4|4472
1753096200000|2025-07-21 11:10:00|312.5|312.6|312.6|312.2|312.6|312.6|312.4|312.2|7147
1753096500000|2025-07-21 11:15:00|312.3|311.8|310.9|310.5|312.4|311.8|310.8|310.5|12652
1753096800000|2025-07-21 11:20:00|311.4|310.6|311.4|310.9|311.4|310.9|311|310.6|21263
1753097100000|2025-07-21 11:25:00|311.7|311.3|312.6|311.6|312.9|311.7|311.6|311.3|7432
1753097400000|2025-07-21 11:30:00|312.4|311.9|312|311.7|313.1|312|312|311.7|10220
1753097700000|2025-07-21 11:35:00|311.8|311.5|311.9|311.6|312.3|311.8|311.8|311.4|6762
1753098000000|2025-07-21 11:40:00|312|311.7|311.8|311.5|312|311.7|311.8|311.5|8815
1753098300000|2025-07-21 11:45:00|312.2|311.7|312.1|311.5|312.2|311.7|312.1|311.5|6629
1753098600000|2025-07-21 11:50:00|312|311.7|312.1|311.9|312.1|311.9|312|311.7|9605
1753098900000|2025-07-21 11:55:00|312|311.8|311.1|310.9|312|311.8|311.1|310.9|4902
1753099200000|2025-07-21 12:00:00|311.2|310.8|309.8|309.4|311.2|310.8|309.8|309.4|13240
1753099500000|2025-07-21 12:05:00|310.3|309.5|310.3|309.6|310.3|309.6|310.3|309.5|1704
1753099800000|2025-07-21 12:10:00||309.7||310||310||309.7|6975
1753100100000|2025-07-21 12:15:00|310.4|310.1|310.9|310.4|310.9|310.4|310.4|310.1|6196
1753100400000|2025-07-21 12:20:00|310.7|310.5|312.3|311.8|312.7|311.8|310.7|310.5|17062
1753100700000|2025-07-21 12:25:00|313.1|312.1|312.5|312|313.2|312.5|312.2|312|17145
1753101000000|2025-07-21 12:30:00|312.1|311.9|311.8|311.1|312.1|311.9|311.2|310.3|18447
1753101300000|2025-07-21 12:35:00|311.7|310.9|312.7|312.2|312.9|312.5|311.7|310.9|11940
1753101600000|2025-07-21 12:40:00|312.9|312.5|311.9|311.3|312.9|312.5|311.7|311.3|22962
1753101900000|2025-07-21 12:45:00|311.5|311|310.9|310.7|311.5|311.2|310.9|310.7|3464
1753102200000|2025-07-21 12:50:00|310.6|310.6|311.6|310.9|311.7|310.9|310.4|310.3|3269
1753102500000|2025-07-21 12:55:00|311.5|311.1|311.3|310.9|311.5|311.1|311.3|310.9|7621
1753102800000|2025-07-21 13:00:00|311.6|311|311.7|311.4|311.8|311.5|311.3|310.9|12404
1753103100000|2025-07-21 13:05:00|311.5|311.2|311.6|311.2|311.6|311.3|311.4|310.9|18416
1753103400000|2025-07-21 13:10:00|312|311.7|312.5|312.1|312.5|312.1|312|311.7|9706
1753103700000|2025-07-21 13:15:00|312.6|312.2|312.9|312.7|313.1|312.9|312.6|312.2|34574
1753104000000|2025-07-21 13:20:00|313.1|312.8|313.7|313.4|313.7|313.4|313|312.7|36635
1753104300000|2025-07-21 13:25:00|313.5|313.3|315.9|315.2|316.5|316.1|313.4|313.2|107195
1753104600000|2025-07-21 13:30:00|315.1|314.3|315.9|315.3|315.9|315.3|314.9|314.3|36302
1753104900000|2025-07-21 13:35:00|315.7|315.4|315.3|315|315.7|315.6|315.3|315|10895
1753105200000|2025-07-21 13:40:00|315.7|315.1|314.1|313.1|315.7|315.4|314|313.1|33480
1753105500000|2025-07-21 13:45:00|314.6|313.3|314.4|314|315.5|314.6|314.4|313.3|13742
1753105800000|2025-07-21 13:50:00|314.3|314.1|313.5|313.2|314.4|314.1|313.3|313.2|13305
1753106100000|2025-07-21 13:55:00|313.3|313.1|314|313.5|314.3|313.5|313.3|313|17454
1753106400000|2025-07-21 14:00:00|314.3|313.9|315.4|315|316|315.2|314.3|313.9|23504
1753106700000|2025-07-21 14:05:00|315.9|314.8|315.1|314.9|315.9|315.3|315.1|314.7|44742
1753107000000|2025-07-21 14:10:00|315.2|314.8|315|314.6|315.4|314.8|315|314.5|24238
1753107300000|2025-07-21 14:15:00|315.4|314.7|314.9|314.8|315.5|315.1|314.9|314.7|11729
1753107600000|2025-07-21 14:20:00|315.4|314.9|315.7|315.2|315.7|315.2|315.3|314.9|15031
1753107900000|2025-07-21 14:25:00|315.4|314.9|314.3|313.9|315.4|314.9|314.3|313.8|9356
1753108200000|2025-07-21 14:30:00|314.2|314|313.7|313.2|314.2|314|313.4|312.9|7355
1753108500000|2025-07-21 14:35:00|313.8|313.4|314.5|314|314.7|314.1|313.8|313.2|29764
1753108800000|2025-07-21 14:40:00|314.6|314.1|313.8|313.5|314.6|314.2|313.8|313.5|9320
1753109100000|2025-07-21 14:45:00|314|313.6|314.1|313.9|315.1|314.6|314|313.6|11144
1753109400000|2025-07-21 14:50:00|314.2|313.8|313.4|313.3|314.2|313.9|313.4|313.2|26439
1753109700000|2025-07-21 14:55:00|313.2|312.8|314.1|313.7|314.1|313.7|313.1|312.8|17075
1753110000000|2025-07-21 15:00:00|314.2|313.8|314.6|314.4|314.6|314.4|314.2|313.8|12049
1753110300000|2025-07-21 15:05:00|315.4|314.8|315.4|315.2|315.8|315.2|314.8|314.6|26043
1753110600000|2025-07-21 15:10:00|315.7|315.3|317|316.6|317.2|316.6|315.1|314.9|18820
1753110900000|2025-07-21 15:15:00|318|316.7|316.3|316|318|316.9|316.1|315.9|96240
1753111200000|2025-07-21 15:20:00|316.1|316.1|315.6|315.3|316.3|316.1|315.3|315|42992
1753111500000|2025-07-21 15:25:00|315.5|315.2|315|314.5|315.6|315.3|314.7|313.9|39334
1753167600000|2025-07-22 07:00:00|316|312.4|316|314.8|316|314.8|315.4|312.3|5600
1753167900000|2025-07-22 07:05:00|315.7|314.5|314.6|313.7|315.7|314.6|313.6|312.9|8975
1753168200000|2025-07-22 07:10:00|313.1|311.5|312.8|311.9|313.4|312.4|312.7|309.9|40838
1753168500000|2025-07-22 07:15:00|313.4|312|311.1|310.1|313.4|312|311.1|309.6|8706
1753168800000|2025-07-22 07:20:00|311.9|310.2|311.4|310.3|312.1|311.4|310.4|308.2|29943
1753169100000|2025-07-22 07:25:00|311.2|310.4|311.9|311.1|312|311.2|310.8|310.2|4079
1753169400000|2025-07-22 07:30:00|312.8|311.2|312.4|311.8|313.4|312.6|312.4|311.2|11723
1753169700000|2025-07-22 07:35:00|312.8|312.4|311.3|310.7|313.4|312.5|310.8|309.6|11586
1753170000000|2025-07-22 07:40:00|311.2|310.6|310.9|310.3|311.2|310.7|310.9|310.3|3417
1753170300000|2025-07-22 07:45:00|310.5|310|310.3|309.7|310.5|310|310.2|309.7|60663
1753170600000|2025-07-22 07:50:00|311.7|310|312.4|311.5|313.3|311.5|311.6|310|4599
1753170900000|2025-07-22 07:55:00|312.6|311.7|313|312.2|313|312.2|312.4|311.6|14516
1753171200000|2025-07-22 08:00:00|312.5|312|314.2|313.5|314.7|313.5|312.5|312|23923
1753171500000|2025-07-22 08:05:00|314.6|313.6|316.6|315.8|317.5|316.1|314.6|313.6|66642
1753171800000|2025-07-22 08:10:00|316.7|315.9|316.8|315.8|317.7|316|316.3|315.5|13073
1753172100000|2025-07-22 08:15:00|316.3|315.6|316.6|315.9|317.4|316.3|316|314.6|32235
1753172400000|2025-07-22 08:20:00|316.3|315.8|314|313.5|316.3|315.8|314|313|54365
1753172700000|2025-07-22 08:25:00|313.9|313.6|313.1|312.7|314|313.6|313.1|312.7|10423
1753173000000|2025-07-22 08:30:00|313.6|313.1|313.2|312.9|313.6|313.1|313.2|312.9|5080
1753173300000|2025-07-22 08:35:00||313||312.9||313||312.9|521
1753173600000|2025-07-22 08:40:00|313.1|312.8|312.9|312.6|313.1|312.9|312.9|312.6|1319
1753173900000|2025-07-22 08:45:00|313.2|312.8|313.8|313.3|314.4|313.5|313.2|312.8|2911
1753174200000|2025-07-22 08:50:00|313.9||314||314||313.9||11094
1753174500000|2025-07-22 08:55:00|||||||||808
1753174800000|2025-07-22 09:00:00|313.9|313.4|314.3|313.4|314.8|314.5|313.9|313.4|3623
1753175100000|2025-07-22 09:05:00|314.4|313.1|314.4|313.4|314.4|313.5|312.9|312.7|12564
1753175400000|2025-07-22 09:10:00|315.3|313.5|316.6|315.7|316.6|315.7|314.8|313.5|23130
1753175700000|2025-07-22 09:15:00|316.5|315.9|316.7|316.2|317.3|316.8|316.5|315.9|50491
1753176000000|2025-07-22 09:20:00|316.3|315.9|316.6|316.3|316.7|316.3|316.3|315.9|34881
1753176300000|2025-07-22 09:25:00|316.5|316.2|316.3|315.8|316.6|316.3|316.2|315.8|3278
1753176600000|2025-07-22 09:30:00|316.4|316|316.4|316.1|316.4|316.1|316.4|316|15010
1753176900000|2025-07-22 09:35:00|316.5|316.2|317|316.6|317|316.6|316.2|315.8|11128
1753177200000|2025-07-22 09:40:00|317.1|316.8|317.1|316.8|317.1|316.8|317.1|316.8|8506
1753177500000|2025-07-22 09:45:00|317.2|317|318.7|318.1|319.3|318.7|317.2|317|24733
1753177800000|2025-07-22 09:50:00|318.8|317.7|318.9|318.3|318.9|318.5|318.1|317.7|14013
1753178100000|2025-07-22 09:55:00|319.1|318.4|321|320.2|321|320.2|319.1|318.4|9319
1753178400000|2025-07-22 10:00:00|320.8|320.5|321.8|321|322.1|321.6|320.7|320.5|106539
1753178700000|2025-07-22 10:05:00|321.7|320.4|321.2|320.5|321.8|320.6|320.9|320.4|10871
1753179000000|2025-07-22 10:10:00|321.1|320.4|320.1|319.6|321.1|320.5|320.1|319.6|6626
1753179300000|2025-07-22 10:15:00|320|319.4|319.8|319.1|320|319.4|319.5|319.1|13562
1753179600000|2025-07-22 10:20:00|319.5|318.8|320.1|318.9|320.1|319|319.1|318.6|10787
1753179900000|2025-07-22 10:25:00||318.8||318.8||319||318.8|2394
1753180200000|2025-07-22 10:30:00|319.5|319|319.5|319|319.5|319|319.5|319|5254
1753180500000|2025-07-22 10:35:00|319.4|319.1|319.2|318.4|319.4|319.1|318.5|318.3|7904
1753180800000|2025-07-22 10:40:00|319.4|319.2|320.5|319.4|320.5|319.6|319.4|319.2|5008
1753181100000|2025-07-22 10:45:00||319.5||319.5||319.5||319.5|14891
1753181400000|2025-07-22 10:50:00|321.4|319.7|321.8|320.9|321.9|321|321.3|319.7|52763
1753181700000|2025-07-22 10:55:00|321.9|321|321.8|321|321.9|321|321.8|321|6370
1753182000000|2025-07-22 11:00:00|321.9|320.1|321|319.8|321.9|320.1|319.8|319.4|8103
1753182300000|2025-07-22 11:05:00|320.9||320.8||320.9||320.8||6434
1753182600000|2025-07-22 11:10:00|320.9|319.9|321.2|320.9|321.2|320.9|320.7|319.9|14331
1753182900000|2025-07-22 11:15:00|320.9|320.4|321|320.4|321|320.4|320.9|320.4|18596
1753183200000|2025-07-22 11:20:00|||||||||681
1753183500000|2025-07-22 11:25:00|||||||||3800
1753183800000|2025-07-22 11:30:00|320.2|320|319.7|319.1|320.6|320|319.4|319.1|9407
1753184100000|2025-07-22 11:35:00|||||||||90948
1753184400000|2025-07-22 11:40:00|319.5|319.2|320.2|319.3|320.3|319.3|319.5|319.1|1799
1753184700000|2025-07-22 11:45:00|320.1||320||320.1||320||286
1753185000000|2025-07-22 11:50:00|320.3|319.6|320.5|320.1|320.6|320.2|320.3|319.6|6518
1753185300000|2025-07-22 11:55:00|320.4|319.4|320.1|319.4|320.4|319.4|320|319.4|4594
1753185600000|2025-07-22 12:00:00|320|319.2|319.9|319.1|320|319.2|319.3|319|6917
1753185900000|2025-07-22 12:05:00|319.8|319.3|319.8|319|319.9|319.3|319.7|319|148418
1753186200000|2025-07-22 12:10:00|319.4|318.9|318.8|317.9|320.2|319.9|318.2|317.6|165848
1753186500000|2025-07-22 12:15:00|318.7|318.2|319|318.5|319|318.5|318.6|317.9|2415
1753186800000|2025-07-22 12:20:00|319.4|318.6|319.5|318.6|319.5|318.6|319.3|318.5|901
1753187100000|2025-07-22 12:25:00|319.4|319|319.6|319.1|319.6|319.2|319.4|319|586
1753187400000|2025-07-22 12:30:00|319.7|319.4|321.8|321.2|321.9|321.2|319.7|319.4|3570
1753187700000|2025-07-22 12:35:00|322.4|321.8|323.1|322.5|323.1|322.5|322.4|321.8|38844
1753188000000|2025-07-22 12:40:00|323.8|322.6|323.8|323|323.9|323|322.7|322.4|26768
1753188300000|2025-07-22 12:45:00|323.7|322.9|324.8|324.2|324.9|324.5|323.3|322.9|51529
1753188600000|2025-07-22 12:50:00|324.7|324.3|325.9|325.1|326|325.1|324.7|324.3|15939
1753188900000|2025-07-22 12:55:00|324.9|324.1|325.3|324.5|325.4|324.5|324.8|324.1|6759
1753189200000|2025-07-22 13:00:00|325.4|324.6|325|324.8|325.9|325.5|324.9|324.6|7541
1753189500000|2025-07-22 13:05:00|325.5|325|325.5|325|325.5|325|325.5|324.9|886
1753189800000|2025-07-22 13:10:00|324.9|324.7|325.2|324.6|325.5|325.2|324.5|324.3|10494
1753190100000|2025-07-22 13:15:00|324.9|324.4|323.8|323.4|324.9|324.4|323.8|323.4|13411
1753190400000|2025-07-22 13:20:00|324.1|323.2|323.5|323|324.1|323.2|323.5|323|3224
1753190700000|2025-07-22 13:25:00|323.4|322.8|323.2|322.6|323.4|322.8|322.6|321.1|8371
1753191000000|2025-07-22 13:30:00|323.4|322.7|325.8|325.2|325.9|325.2|323.4|322.7|29915
1753191300000|2025-07-22 13:35:00|325.5|324.9|325.8|325.4|325.9|325.4|325|324.8|13760
1753191600000|2025-07-22 13:40:00|325.3|325|325.4|324.7|326.7|326.3|324.7|324.4|18806
1753191900000|2025-07-22 13:45:00|325.3|324.4|325.1|324.7|325.3|324.7|324.6|324.4|10576
1753192200000|2025-07-22 13:50:00|325.2|324.9|325.3|324.6|325.6|324.9|324.7|324.3|16870
1753192500000|2025-07-22 13:55:00|325.2||325||325.2||325||41247
1753192800000|2025-07-22 14:00:00|325.2|324.7|325.5|324.9|325.5|325.1|324.6|324.3|13465
1753193100000|2025-07-22 14:05:00|325.6|325|326.6|326.3|326.7|326.4|325.6|325|16182
1753193400000|2025-07-22 14:10:00|326.4|326|325.8|325.4|326.4|326|325.4|325.2|17872
1753193700000|2025-07-22 14:15:00|325.5|325.1|325.6|325.1|325.6|325.2|325.3|325.1|11641
1753194000000|2025-07-22 14:20:00|325.8|325.2|325.8|325.1|325.9|325.6|325.7|325.1|12286
1753194300000|2025-07-22 14:25:00|325.7|324.9|326.4|325.8|326.5|325.8|325.3|324.9|33016
1753194600000|2025-07-22 14:30:00|325.9|325.7|325.8|325.4|326.4|326|325.6|325.3|8685
1753194900000|2025-07-22 14:35:00|325.6|325.2|324.8|324.3|325.7|325.4|324.3|324.1|12788
1753195200000|2025-07-22 14:40:00|324.5|324|324|323.7|324.8|324.2|324|323.7|20190
1753195500000|2025-07-22 14:45:00|323.7|323.6|323.4|323.2|324.3|323.7|323.3|323.1|24510
1753195800000|2025-07-22 14:50:00|323.3|323|322.7|322.2|323.3|323|322.4|322.2|42614
1753196100000|2025-07-22 14:55:00|322.9|322.5|324.8|324.4|325|324.4|322.9|322.5|16406
1753196400000|2025-07-22 15:00:00|324.9|324.6|324.9|324.6|324.9|324.6|324.3|323.9|11454
1753196700000|2025-07-22 15:05:00|324.8|324.5|326.4|326|326.9|326.5|324.8|324.5|16240
1753197000000|2025-07-22 15:10:00|326.3|325.9|326.9|326.7|326.9|326.7|326.2|325.9|32256
1753197300000|2025-07-22 15:15:00|326.8|326.6|326|325.6|327|326.6|325.7|325.5|38558
1753197600000|2025-07-22 15:20:00|325.9|325.7|327.6|327.3|327.9|327.5|325.8|325.6|40729
1753197900000|2025-07-22 15:25:00|327.7|327.4|327.1|326.2|328.2|327.7|326.3|325.4|85016
1753254000000|2025-07-23 07:00:00|332.4|325.4|335.1|334.6|337.9|336.2|332|325.4|49420
1753254300000|2025-07-23 07:05:00|335.4|335|333.6|332.9|336.4|335.3|333.3|331.9|66211
1753254600000|2025-07-23 07:10:00|333.9|333|333.5|333|335.4|334.4|332.9|332.2|39279
1753254900000|2025-07-23 07:15:00|333.4|333.1|333.7|332.8|334.5|334|333.4|332.7|47709
1753255200000|2025-07-23 07:20:00|333.6|332.7|336|335|336.1|335|333.1|332.7|43843
1753255500000|2025-07-23 07:25:00|336.1|335.2|336.8|336|337.9|336.9|336|335.2|44593
1753255800000|2025-07-23 07:30:00|336.7|335.9|336.5|335.7|337|336.2|335.8|335.5|33909
1753256100000|2025-07-23 07:35:00|336.6|335.8|337|336.3|337.1|336.3|336.4|335.8|20767
1753256400000|2025-07-23 07:40:00|337.4|337|337.4|337|337.9|337.5|336.9|336.7|14744
1753256700000|2025-07-23 07:45:00|337.3|336.8|337.3|336.8|337.3|336.8|337.3|336.8|11472
1753257000000|2025-07-23 07:50:00|336.3|335.7|335.5|335.2|336.3|335.8|335.5|335.2|14863
1753257300000|2025-07-23 07:55:00|335.8|335.6|335.6|335.3|336.1|335.8|335.6|335.3|5487
1753257600000|2025-07-23 08:00:00|335.9|335.7|337.9|337.4|338.4|337.8|335.9|335.7|12027
1753257900000|2025-07-23 08:05:00|337|336.6|335.5|335.4|337.1|336.7|335.5|335.4|21332
1753258200000|2025-07-23 08:10:00|335.3|335.3|334.4|333.8|335.3|335.3|334.4|333.8|13620
1753258500000|2025-07-23 08:15:00|334.3|333.9|335.1|334.7|335.2|334.7|334.3|333.9|16188
1753258800000|2025-07-23 08:20:00|335.5|335|335.9|335.1|336|335.5|335.2|335|14805
1753259100000|2025-07-23 08:25:00|335.7|335.2|335.5|335.1|336|335.8|335.1|334.8|12938
1753259400000|2025-07-23 08:30:00|335.4|335.2|336|335.4|336.1|335.5|335.4|335.2|5842
1753259700000|2025-07-23 08:35:00|335.9|335.1|334.9|334.7|335.9|335.5|334.9|334.7|12839
1753260000000|2025-07-23 08:40:00|334.8|335.1|333.3|333.2|335.5|335.2|333.3|333.2|12346
1753260300000|2025-07-23 08:45:00|333.2|333.1|333.9|333.4|334.1|333.5|332.9|332.6|52039
1753260600000|2025-07-23 08:50:00|334.1|333.5|334|333.5|334.1|333.5|334|333.4|6390
1753260900000|2025-07-23 08:55:00|334.2|334.2|334.9|334.8|334.9|334.8|334.2|334.1|10304
1753261200000|2025-07-23 09:00:00|335|334.6|336|335.6|336.1|335.6|334.9|334.6|10119
1753261500000|2025-07-23 09:05:00|335.4|335.1|335.7|335.3|336.1|335.7|335.4|335|10600
1753261800000|2025-07-23 09:10:00|335.5|335.4|335.3|335.1|335.7|335.4|335.3|335.1|3916
1753262100000|2025-07-23 09:15:00|335.7|335.3|338.7|338.3|338.9|338.6|335.7|335.3|29783
1753262400000|2025-07-23 09:20:00|338.8|338.4|339.3|338.8|339.5|339|338.6|338.2|14797
1753262700000|2025-07-23 09:25:00|339.5|339|340.9|340.4|341.3|341|339.5|339|28279
1753263000000|2025-07-23 09:30:00|341|340.5|341.1|340.6|341.9|341.1|341|340.5|12119
1753263300000|2025-07-23 09:35:00|340.7|340.5|340.4|340|340.7|340.5|340|339.8|28963
1753263600000|2025-07-23 09:40:00|340.5|340.1|340.5|340|340.6|340.2|340.2|339.9|6324
1753263900000|2025-07-23 09:45:00|340.1|340.1|337.6|337.2|340.1|340.1|337.6|337.2|55257
1753264200000|2025-07-23 09:50:00|337.3|337.1|337.5|336.9|337.5|337.2|336.9|336.3|3475
1753264500000|2025-07-23 09:55:00|337.4|337|336.6|336.4|337.5|337|336.6|336.4|10906
1753264800000|2025-07-23 10:00:00|336.8|336.5|337.8|337.4|337.9|337.4|336.8|336.5|10437
1753265100000|2025-07-23 10:05:00|338.1|337.5|338.1|337.7|338.1|337.7|338|337.5|5649
1753265400000|2025-07-23 10:10:00|338|337.8|338.5|338.2|338.5|338.2|338|337.8|6572
1753265700000|2025-07-23 10:15:00|338.3|338.1|336.9|336.7|338.4|338.1|336.8|336.7|5112
1753266000000|2025-07-23 10:20:00|337.3|336.9|337.2|336.8|337.3|337|337.1|336.7|34404
1753266300000|2025-07-23 10:25:00|337.4|336.9|337.3|337|337.4|337.2|337.3|336.9|5456
1753266600000|2025-07-23 10:30:00|337.2|337.1|336.5|336|337.3|337.1|336.5|336|5283
1753266900000|2025-07-23 10:35:00|336.4|336.2|337.3|336.8|337.6|336.9|336.3|336.1|10979
1753267200000|2025-07-23 10:40:00|337.2|336.9|337.4|337.2|338|337.7|337.2|336.9|32609
1753267500000|2025-07-23 10:45:00|337.6|337.3|338.1|337.8|338.5|338|337.5|337.2|8804
1753267800000|2025-07-23 10:50:00|337.9|337.6|337.9|337.6|337.9|337.6|337.9|337.6|5568
1753268100000|2025-07-23 10:55:00|337.8|337.3|336.7|336.5|337.8|337.3|336.6|336.5|2531
1753268400000|2025-07-23 11:00:00|336.8|336.6|336.8|336.5|336.8|336.6|336.7|336.5|9651
1753268700000|2025-07-23 11:05:00|336.5|336.2|335.3|335|336.5|336.2|335.3|335|5703
1753269000000|2025-07-23 11:10:00|335.6|335.4|335.5|335.2|335.8|335.4|335|334.8|10128
1753269300000|2025-07-23 11:15:00|335.7|335.3|336.3|336|336.3|336|335.7|335.3|3990
1753269600000|2025-07-23 11:20:00|336.4|336.2|337.2|336.8|337.3|336.8|336.3|336.2|11223
1753269900000|2025-07-23 11:25:00|336.8|336.6|337.1|336.8|337.4|337.2|336.8|336.5|3805
1753270200000|2025-07-23 11:30:00|337.6|337.1|337.7|337.1|337.7|337.2|337.5|337.1|1601
1753270500000|2025-07-23 11:35:00|337.8|337.2|338.2|337.9|338.4|338.1|337.8|337.2|3914
1753270800000|2025-07-23 11:40:00|338.1|338|338.2|337.9|338.2|338|338|337.7|4187
1753271100000|2025-07-23 11:45:00|338.3|338|338.6|338.3|338.7|338.4|338.3|338|1898
1753271400000|2025-07-23 11:50:00|338.5|338|337.8|337.6|338.5|338|337.5|337.2|3812
1753271700000|2025-07-23 11:55:00|337.9|337.7|338.3|337.8|338.3|337.9|337.7|337.6|32022
1753272000000|2025-07-23 12:00:00|338.1|337.9|337.6|337.2|338.2|337.9|337.4|337.2|8514
1753272300000|2025-07-23 12:05:00|337.5|337.3|336.3|336|337.5|337.3|336.3|336|3915
1753272600000|2025-07-23 12:10:00|336.2|335.5|335.9|335.6|336.2|335.7|335.8|335.5|4789
1753272900000|2025-07-23 12:15:00|335.8|335.7|335.7|335.5|336.2|335.8|335.7|335.5|5745
1753273200000|2025-07-23 12:20:00|336|335.8|335.8|335.4|336.2|335.8|335.8|335.4|7478
1753273500000|2025-07-23 12:25:00|335.7|335.5|336.6|336.2|336.7|336.2|335.7|335.4|3682
1753273800000|2025-07-23 12:30:00|337.1|336.5|336|335.8|337.4|336.5|336|335.6|14099
1753274100000|2025-07-23 12:35:00|335.9|335.7|336.2|335.9|336.2|335.9|335.8|335.7|3555
1753274400000|2025-07-23 12:40:00|336.3|336.3|337.5|337|337.6|337.1|336.3|336.3|6971
1753274700000|2025-07-23 12:45:00|337.4|337.1|338|337.8|338|337.8|337.4|337.1|5116
1753275000000|2025-07-23 12:50:00|337.9|337.6|337.4|337|337.9|337.6|337.2|336.8|6384
1753275300000|2025-07-23 12:55:00||337.1||337||337.1||337|3815
1753275600000|2025-07-23 13:00:00|338|337.6|337.2|336.8|338.1|337.6|337|336.4|2756
1753275900000|2025-07-23 13:05:00|337.1|336.9|336.5|336.1|338.4|337.8|336.4|336.1|5092
1753276200000|2025-07-23 13:10:00|336.6|336.2|336.7|336.4|337.4|337|336.5|336.2|10132
1753276500000|2025-07-23 13:15:00|336.6|336|336.3|336.2|336.7|336.2|335.9|335.5|6026
1753276800000|2025-07-23 13:20:00|336.7|336.5|337|336.7|337|336.7|336.3|336.1|6380
1753277100000|2025-07-23 13:25:00|336.8|336.6|336.9|336.7|337.1|336.8|336.8|336.4|10976
1753277400000|2025-07-23 13:30:00|337.2|336.9|338.8|338.5|338.8|338.5|337.2|336.9|15760
1753277700000|2025-07-23 13:35:00|338.7|338.4|338.7|338.4|338.7|338.5|338.4|338.1|7238
1753278000000|2025-07-23 13:40:00|338.6|338.2|338.8|338.6|338.8|338.6|338.4|338.2|7363
1753278300000|2025-07-23 13:45:00|338.7|338.7|339.2|338.9|339.4|339.1|338.7|338.4|25453
1753278600000|2025-07-23 13:50:00|338.7|338.5|339.1|338.9|339.2|338.9|338.7|338.5|10722
1753278900000|2025-07-23 13:55:00|339.3|339.1|339.5|338.9|339.7|339.5|339.3|338.9|702953
1753279200000|2025-07-23 14:00:00|339.4|338.6|338.7|338.3|339.4|338.6|338.3|337.9|11806
1753279500000|2025-07-23 14:05:00|338.4|338.2|337|336.6|338.6|338.5|335.9|335.3|11463
1753279800000|2025-07-23 14:10:00|337.6|337|338.6|338.2|338.6|338.2|337.6|337|9539
1753280100000|2025-07-23 14:15:00|338.3|338.3|338.1|337.7|338.3|338.3|337.3|337|10316
1753280400000|2025-07-23 14:20:00|338.5|337.8|338.8|338.5|338.9|338.5|338.4|337.7|10374
1753280700000|2025-07-23 14:25:00|338.9|338.6|337.8|337.4|338.9|338.8|337.4|336.8|136854
1753281000000|2025-07-23 14:30:00|338.1|337.6|337.9|337.6|338.2|337.9|337.6|337.3|6479
1753281300000|2025-07-23 14:35:00|338.1|338|338.3|338|338.5|338.2|338|337.7|9352
1753281600000|2025-07-23 14:40:00|338.4|338.1|339.6|339.1|339.9|339.2|338|337.9|15656
1753281900000|2025-07-23 14:45:00|339.5|339.6|339.4|339.1|339.9|339.6|339.4|339.1|3284
1753282200000|2025-07-23 14:50:00|339.2|339|339.6|339.3|339.6|339.3|339|338.7|10279
1753282500000|2025-07-23 14:55:00|339.5|339|338.7|338.3|339.5|339|338.4|338.1|7591
1753282800000|2025-07-23 15:00:00|338.8|338.2|338|337.8|338.8|338.3|338|337.8|14059
1753283100000|2025-07-23 15:05:00|338.1|337.9|338.3|337.9|338.8|338.6|337.6|337.4|35109
1753283400000|2025-07-23 15:10:00|338.2|338|337.6|337.3|338.3|338|337.2|337|7644
1753283700000|2025-07-23 15:15:00|337.5|337.2|337.6|337.3|337.6|337.3|336.9|336.7|22847
1753284000000|2025-07-23 15:20:00|337.9|337.6|338.8|338.6|338.8|338.6|337.6|337.4|80013
1753284300000|2025-07-23 15:25:00|338.7|338.3|339.6|339.2|339.7|339.5|338.5|338.3|99603
1753340400000|2025-07-24 07:00:00|342|339.6|343.6|340.7|343.7|341|339.5|338.5|15218
1753340700000|2025-07-24 07:05:00|343.7|340.8|343.8|342.5|343.8|342.5|342.2|340.7|40916
1753341000000|2025-07-24 07:10:00|342.8|341.7|343.4|342.4|343.4|342.4|342.7|341.7|5451
1753341300000|2025-07-24 07:15:00|343.8|342.6|343.6|342.8|344|343.5|343.6|342.3|9447
1753341600000|2025-07-24 07:20:00|343|341.9|344.9|343.8|344.9|343.8|342.2|341.6|7855
1753341900000|2025-07-24 07:25:00|344.5|344|345.1|344.2|346|344.8|343.9|343.5|103719
1753342200000|2025-07-24 07:30:00|345|344|345.6|344.5|345.6|344.9|344.6|344|23972
1753342500000|2025-07-24 07:35:00|345.7|344.6|346.9|346.5|347.2|346.7|345.3|344.6|37364
1753342800000|2025-07-24 07:40:00|347|346.7|347.3|346.7|347.5|347.2|346.9|346.7|34072
1753343100000|2025-07-24 07:45:00|347.5|346.9|345.6|344.5|347.9|347.5|345.6|344.5|10864
1753343400000|2025-07-24 07:50:00|345.3|344.7|345.9|345.1|345.9|345.1|345.3|344.6|19557
1753343700000|2025-07-24 07:55:00|346.2|345.8|345.9|345.8|346.2|345.9|345.9|345.6|100134
1753344000000|2025-07-24 08:00:00|345.7|345.2|345.1|344.7|345.7|345.3|345|344.7|15358
1753344300000|2025-07-24 08:05:00|345|344.8|344.8|344.3|345|344.8|344.5|344.3|5661
1753344600000|2025-07-24 08:10:00|345|344.6|345|344.5|345.1|344.6|344.6|344.3|6825
1753344900000|2025-07-24 08:15:00|345.1|344.7|345.7|345.3|346|345.7|345.1|344.5|18814
1753345200000|2025-07-24 08:20:00|345.8|345.5|348|347.2|348.2|347.2|345.8|345.5|8649
1753345500000|2025-07-24 08:25:00|347.9|347.5|347.8|347.2|348|347.6|347.3|346.9|14224
1753345800000|2025-07-24 08:30:00|347.7|347.3|347.5|346.9|347.9|347.5|347.4|346.9|13683
1753346100000|2025-07-24 08:35:00|347.4|346.7|347.4|347|347.5|347|347.4|346.6|9414
1753346400000|2025-07-24 08:40:00|347.5|347.1|347.6|347.2|347.9|347.6|347.4|346.8|5527
1753346700000|2025-07-24 08:45:00|347.9|347.6|349.2|348.5|349.4|348.5|347.8|347.5|19591
1753347000000|2025-07-24 08:50:00|349.3|348.8|350.7|350|350.9|350|349.3|348.8|32625
1753347300000|2025-07-24 08:55:00|350.6|350.3|350.1|349.7|350.7|350.3|349.8|349.4|12174
1753347600000|2025-07-24 09:00:00|350|349.8|349.4|348.9|350|350|349.4|348.8|12639
1753347900000|2025-07-24 09:05:00|349.5|349|349.6|348.9|349.7|349.5|349.2|348.7|41040
1753348200000|2025-07-24 09:10:00|349.8|349.4|347.5|346.9|349.8|349.4|347.5|346.9|9505
1753348500000|2025-07-24 09:15:00|347.4|346.6|347.4|346.6|347.5|347.2|347.2|346.6|7577
1753348800000|2025-07-24 09:20:00|348.2|346.7|347.9|347.2|348.3|347.9|347.8|346.7|2725
1753349100000|2025-07-24 09:25:00|347.6|347.3|347.5|346.8|347.7|347.3|347.4|346.8|2440
1753349400000|2025-07-24 09:30:00|347.2|346.7|346.6|346.3|347.5|346.7|346.6|346|5974
1753349700000|2025-07-24 09:35:00|346.5|345.8|346.3|345.4|346.5|345.8|346.3|345.2|1690
1753350000000|2025-07-24 09:40:00|346.4|345.5|346.7|345.8|346.7|345.8|346.2|345.5|2194
1753350300000|2025-07-24 09:45:00|346.3|346.1|347.7|347.4|349|347.9|346.3|345.8|4713
1753350600000|2025-07-24 09:50:00|347.8|347.2|348.3|347.5|348.5|347.9|347.5|347.2|23805
1753350900000|2025-07-24 09:55:00|348.5|347.6|348.6|347.9|348.6|348|348.5|347.6|2643
1753351200000|2025-07-24 10:00:00|348.8|348.1|349.4|349|349.9|349.1|348.8|348.1|1020191
1753351500000|2025-07-24 10:05:00|349.6|349.1|348.6|348|349.7|349.2|348.5|348|19233
1753351800000|2025-07-24 10:10:00|348.8|348.1|349.3|348.9|349.3|349.1|348.8|348.1|19153
1753352100000|2025-07-24 10:15:00|348.7|348.2|348.5|348|348.7|348.2|348.2|348|8025
1753352400000|2025-07-24 10:20:00|348.4|347.9|349.5|348.9|349.6|348.9|348.1|347.7|6018
1753352700000|2025-07-24 10:25:00|349.4|349.1|349.3|349.2|349.5|349.2|349.3|349.1|5713
1753353000000|2025-07-24 10:30:00|349.4|349|348.8|348.2|349.4|349|348|347.6|8683
1753353300000|2025-07-24 10:35:00|348.6|348.5|348.4|348.1|348.6|348.5|348.4|348.1|10448
1753353600000|2025-07-24 10:40:00|348.5|348.2|349.5|349.1|349.6|349.1|348.5|348.1|6221
1753353900000|2025-07-24 10:45:00|349.4|349.2|350|349.6|350|349.8|349.3|348.8|149285
1753354200000|2025-07-24 10:50:00|350.1|349.7|350.4|350|350.5|350.2|350.1|349.7|15398
1753354500000|2025-07-24 10:55:00|350.5|350.2|350.5|350.2|350.5|350.3|350.5|350.2|16454
1753354800000|2025-07-24 11:00:00|350.3|350.5|350.3|349.7|350.8|350.5|350.2|349.7|11209
1753355100000|2025-07-24 11:05:00|350.2|349.1|349.8|349.1|350.2|349.1|349.8|349.1|8886
1753355400000|2025-07-24 11:10:00|349.9|349.4|349.5|349.2|349.9|349.4|349.3|348.9|18927
1753355700000|2025-07-24 11:15:00|349.4|349.1|351.5|351.2|351.5|351.2|349.4|349.1|36125
1753356000000|2025-07-24 11:20:00|351.4|350.9|350.7|350.1|351.4|350.9|350.6|350.1|24699
1753356300000|2025-07-24 11:25:00|350.6|349.9|350.8|350.3|350.9|350.3|350.3|349.9|19482
1753356600000|2025-07-24 11:30:00|350.9|350.5|351.8|351|352.2|351.3|350.9|350.3|17937
1753356900000|2025-07-24 11:35:00|351.4|351.3|351.4|351|351.8|351.3|351.4|351|17133
1753357200000|2025-07-24 11:40:00|351.3|350.8|349.9|349|351.4|351|349.8|349|29277
1753357500000|2025-07-24 11:45:00|350.2|349.7|350.2|349.5|350.2|349.7|350.1|349.2|1940
1753357800000|2025-07-24 11:50:00|350.4|349.8|350|349.6|350.4|349.9|349.9|349.6|21873
1753358100000|2025-07-24 11:55:00|350.1|349.5|349.9|349.5|350.1|349.6|349.6|349.4|8867
1753358400000|2025-07-24 12:00:00|350|349.6|349.9|349.6|350|349.9|349.9|349.6|3229
1753358700000|2025-07-24 12:05:00|350|349.7|350.2|349.8|350.2|349.8|349.9|349.7|24938
1753359000000|2025-07-24 12:10:00|350.6|350.2|352.7|351.3|353.1|351.3|350.6|350.2|6810
1753359300000|2025-07-24 12:15:00|352.4|351.4|352|351.5|352.4|351.6|351.8|351.4|9701
1753359600000|2025-07-24 12:20:00|352.1|351.8|352.1|351.6|352.2|352|352|351.5|6121
1753359900000|2025-07-24 12:25:00|352|351.8|352.1|351.7|352.1|352|351.9|351.7|16176
1753360200000|2025-07-24 12:30:00|351.8|351.5|351.5|351.2|351.8|351.5|351.5|351.2|5709
1753360500000|2025-07-24 12:35:00|351.4|351.1|351.4|351.1|351.5|351.3|351.1|350.7|3690
1753360800000|2025-07-24 12:40:00|351.3|351|351.5|351.2|351.5|351.2|351.2|351|10986
1753361100000|2025-07-24 12:45:00|351.3|351|351.4|351|351.6|351.1|350.9|350.5|14313
1753361400000|2025-07-24 12:50:00|351.3|350.9|351.6|351.2|351.6|351.2|351.3|350.9|8276
1753361700000|2025-07-24 12:55:00|351.7|351.3|351.6|351.3|352|351.7|351.2|351|20460
1753362000000|2025-07-24 13:00:00|351.5|351.2|352|351.4|352|351.5|351|350.9|12140
1753362300000|2025-07-24 13:05:00|351.9|351.6|351.9|351.5|352|351.6|351.7|351.4|14021
1753362600000|2025-07-24 13:10:00|351.7|351.4|350.7|350.2|351.7|351.4|350.7|350.2|8105
1753362900000|2025-07-24 13:15:00|350.6|350|350|349.2|350.6|350.2|350|349.2|23335
1753363200000|2025-07-24 13:20:00|349.9|349.3|349.5|349.3|350.2|349.7|349.3|348.9|15223
1753363500000|2025-07-24 13:25:00|349.3|349.2|349.4|349|349.6|349.3|349.1|348.8|15304
1753363800000|2025-07-24 13:30:00|349.2|348.8|349.5|349.1|349.8|349.1|348.1|347.7|17572
1753364100000|2025-07-24 13:35:00|349.3|348.8|349.9|349.7|349.9|349.7|349.1|348.8|17869
1753364400000|2025-07-24 13:40:00|350|349.8|351.1|350.6|351.1|350.7|350|349.7|7933
1753364700000|2025-07-24 13:45:00|351|350.7|351.6|351.2|351.9|351.5|351|350.6|8653
1753365000000|2025-07-24 13:50:00|351.3|350.8|351.2|350.7|351.4|351.1|351|350.6|6432
1753365300000|2025-07-24 13:55:00|350.7|350.9|350.8|350.3|351.8|351.4|350.6|350.2|6789
1753365600000|2025-07-24 14:00:00|350.9|350.2|350.2|349.6|350.9|350.2|350.2|349.6|2219
1753365900000|2025-07-24 14:05:00|350.3|350|350.7|350.1|350.7|350.1|350.3|350|6931
1753366200000|2025-07-24 14:10:00|350.6|350|349.6|349|350.6|350|349.6|348.9|7654
1753366500000|2025-07-24 14:15:00|349.5|349.1|349.2|348.9|349.8|349.5|349.2|348.9|5656
1753366800000|2025-07-24 14:20:00|349|348.4|348.6|348.5|349|348.5|348.6|348.4|4803
1753367100000|2025-07-24 14:25:00|348.4|348.4|349.3|348.7|349.3|348.7|348.2|347.7|14020
1753367400000|2025-07-24 14:30:00|348.8|348.4|348.8|348.4|348.8|348.6|348.7|348.2|4138
1753367700000|2025-07-24 14:35:00|349.4|348.8|348.9|348.7|349.4|349.1|348.1|347.9|14982
1753368000000|2025-07-24 14:40:00|349.5|348.9|348.5|348.1|349.5|348.9|348.4|348.1|8885
1753368300000|2025-07-24 14:45:00|348|347.5|347|346.3|348|347.5|347|346.3|6690
1753368600000|2025-07-24 14:50:00|346.9|346.2|345.8|345.4|346.9|346.4|345.8|345.3|21321
1753368900000|2025-07-24 14:55:00|345.1|344.5|343.8|343.3|345.1|344.6|343.8|343.3|101916
1753369200000|2025-07-24 15:00:00|343.6|343.2|341.3|340.7|343.6|343.2|340.3|339.8|146405
1753369500000|2025-07-24 15:05:00|340.9|340.3|340.9|340.6|341.3|340.8|340.3|340.2|22975
1753369800000|2025-07-24 15:10:00|341.1|340.8|340.1|339.7|341.1|340.8|339.9|339.6|66084
1753370100000|2025-07-24 15:15:00|340|339.6|341.5|340.9|341.9|341.5|339.6|339|54058
1753370400000|2025-07-24 15:20:00|341.4|341|342.3|342|342.3|342|341.3|340.9|61199
1753370700000|2025-07-24 15:25:00|342.1|341.9|341.8|340.7|343.3|342.8|341.7|340.7|30372
1753426800000|2025-07-25 07:00:00|346.3|338|342.3|340.2|346.3|340.3|342.3|338|24456
1753427100000|2025-07-25 07:05:00|342.2|339.4|340|339.3|342.5|340.7|339.8|338.7|108974
1753427400000|2025-07-25 07:10:00|339.8|339|339.6|339|339.8|339.3|338.1|336.8|33302
1753427700000|2025-07-25 07:15:00|340.5|340.1|340.4|339.8|341.5|340.6|340.4|339.8|77997
1753428000000|2025-07-25 07:20:00|340.6|340.5|338.5|338.1|341.1|340.8|338|337.4|31716
1753428300000|2025-07-25 07:25:00|338.4|337.4|338.9|338.3|339.8|338.9|337.7|337.4|65371
1753428600000|2025-07-25 07:30:00|338.8|338.5|339.1|338.6|339.9|339.2|338.8|338.5|34243
1753428900000|2025-07-25 07:35:00|339.9|338.7|339.4|338.9|339.9|339.2|339.4|338.7|4282
1753429200000|2025-07-25 07:40:00|339.3|338.7|338.8|338.6|339.3|338.7|338.7|338.4|14869
1753429500000|2025-07-25 07:45:00|338.9|339.2|341.5|341.1|341.5|341.1|338.9|339.2|7683
1753429800000|2025-07-25 07:50:00|342.3|341.2|341.9|341.4|342.3|341.5|341.8|341.2|9702
1753430100000|2025-07-25 07:55:00|342|341.6|341.6|340.9|342|341.6|341.5|340.9|16061
1753430400000|2025-07-25 08:00:00|342|341.3|341.7|341.1|342.6|342.2|341.5|341.1|5373
1753430700000|2025-07-25 08:05:00|341.6|341.2|341.4|340.9|341.6|341.2|341.3|340.9|5297
1753431000000|2025-07-25 08:10:00|341.2|340.7|340.8|340.5|341.2|340.7|340.8|340.5|47668
1753431300000|2025-07-25 08:15:00|341|340.7|340.7|340.5|341.5|341.2|340.7|340.5|25968
1753431600000|2025-07-25 08:20:00|340.6|340.3|340.6|339.9|340.7|340.3|340.1|339.6|33191
1753431900000|2025-07-25 08:25:00|341.3|340|342|341.5|342.5|341.9|341.3|340|8653
1753432200000|2025-07-25 08:30:00|341.6|340.9|341.7|340.9|341.8|341.2|341.5|340.9|5116
1753432500000|2025-07-25 08:35:00|341.8||341.9||341.9||341.8||611
1753432800000|2025-07-25 08:40:00|342|341|340.5|339.8|342|341|340.5|339.8|2593
1753433100000|2025-07-25 08:45:00|340.4|340.6|341.2|340.6|341.2|340.7|340.1|340.5|3721
1753433400000|2025-07-25 08:50:00||340.7||340.7||340.7||340.7|517
1753433700000|2025-07-25 08:55:00||340.8||340.8||340.8||340.7|9979
1753434000000|2025-07-25 09:00:00|342|341.4|342|341.5|342|341.5|342|341.4|3938
1753434300000|2025-07-25 09:05:00|342.1|341.6|342.5|341.9|342.5|341.9|340.5|340|58778
1753434600000|2025-07-25 09:10:00|342.6|342|342.1|341.7|343|342.6|341.7|341.4|64978
1753434900000|2025-07-25 09:15:00||341.8||341.6||341.8||341.6|1562
1753435200000|2025-07-25 09:20:00||341.7||341.9||342||341.7|2052
1753435500000|2025-07-25 09:25:00|342|341.7|341.5|340.9|342|341.7|341.1|340.4|6909
1753435800000|2025-07-25 09:30:00|341.4|341|342.5|342.2|342.5|342.2|341.1|340.4|15910
1753436100000|2025-07-25 09:35:00|||||||||1562
1753436400000|2025-07-25 09:40:00|342.9|342.3|343|342.3|343|342.3|342.9|342.2|1570
1753436700000|2025-07-25 09:45:00|343.5|342.4|344.7|344.1|344.7|344.1|343.5|342.4|5606
1753437000000|2025-07-25 09:50:00|344.6|344.2|344.6|344.2|344.7|344.2|344.6|344.2|1016
1753437300000|2025-07-25 09:55:00|344.7|344.3|344.2|343.8|344.7|344.3|344.2|343.7|1983
1753437600000|2025-07-25 10:00:00|344.1|343.7|344|343.2|344.1|343.7|343.6|343.2|4341
1753437900000|2025-07-25 10:05:00|343.6|343.1|343.7|343.2|343.8|343.2|343.6|343.1|2288
1753438200000|2025-07-25 10:10:00|343.4|343.1|343.8|343.2|344.4|343.7|343.4|343.1|14390
1753438500000|2025-07-25 10:15:00|343.6|342.9|343.2|342.6|343.6|342.9|343.2|342.6|3182
1753438800000|2025-07-25 10:20:00|343.3|342.9|343|342.3|343.3|342.9|342.8|342.2|2605
1753439100000|2025-07-25 10:25:00|342.3|342.4|341.4|340.7|342.3|342.4|341.4|340.7|5408
1753439400000|2025-07-25 10:30:00|341.3||341.1||341.3||341.1||1677
1753439700000|2025-07-25 10:35:00|341.2|340.8|341.2|340.8|341.2|340.8|341.2|340.8|1980
1753440000000|2025-07-25 10:40:00|341.1|341.4|342|341.7|342|341.7|341.1|341.4|6198
1753440300000|2025-07-25 10:45:00|||||||||1411
1753440600000|2025-07-25 10:50:00|341.9|341.6|342|341.5|342|341.6|341.9|341.5|2699
1753440900000|2025-07-25 10:55:00|342.5|341.7|343|342.5|343|342.5|342.5|341.7|4887
1753441200000|2025-07-25 11:00:00|342.8|342.2|342.7|342.2|342.9|342.2|342.7|342.2|4022
1753441500000|2025-07-25 11:05:00|||||||||414
1753441800000|2025-07-25 11:10:00|342.8|342.4|343|342.6|343|342.6|342.8|342.4|3860
1753442100000|2025-07-25 11:15:00|343.9|343.2|343.5|342.9|343.9|343.2|343.1|342.7|22473
1753442400000|2025-07-25 11:20:00|343.6|343|343.5|343.1|343.7|343.3|343.4|343|30314
1753442700000|2025-07-25 11:25:00|343.7||343.7||343.7||343.7||4166
1753443000000|2025-07-25 11:30:00|343.6|343.2|343.7|343.3|343.9|343.3|343.2|342.8|14291
1753443300000|2025-07-25 11:35:00|344.4|343.8|344.4|343.9|344.4|343.9|344.4|343.8|5473
1753443600000|2025-07-25 11:40:00|345|344.4|346.4|345.9|346.6|346|344.9|344.4|15063
1753443900000|2025-07-25 11:45:00|346.7|346|345.8|345.7|346.7|346.3|345.8|345.7|10634
1753444200000|2025-07-25 11:50:00|345.7|345.1|345.7|345.3|345.7|345.3|345.7|345.1|15553
1753444500000|2025-07-25 11:55:00|345.6|345.1|345.5|345.1|345.6|345.2|345.5|345|4482
1753444800000|2025-07-25 12:00:00|345.9|345.2|346.7|346.2|346.7|346.2|345.9|345.2|3535
1753445100000|2025-07-25 12:05:00|||||||||2340
1753445400000|2025-07-25 12:10:00|346.6|346|346.3|346|346.6|346|346.3|346|4290
1753445700000|2025-07-25 12:15:00|346.4|346.1|346.6|346.2|346.6|346.2|346.2|346.1|13584
1753446000000|2025-07-25 12:20:00|346.5|346.3|346.5|346|346.5|346.3|346.5|346|786
1753446300000|2025-07-25 12:25:00|346.2|345.8|346.1|345.9|346.2|345.9|346|345.8|2383
1753446600000|2025-07-25 12:30:00|346.4|346|345.9|345.3|346.5|346|345.9|345.2|7239
1753446900000|2025-07-25 12:35:00||345.6||345.6||345.6||345.6|1964
1753447200000|2025-07-25 12:40:00|346.2|345.7|346.3|346|346.3|346|346.2|345.7|1919
1753447500000|2025-07-25 12:45:00|346.4|346.2|346.9|346.3|347.5|346.9|346.2|346.1|54517
1753447800000|2025-07-25 12:50:00|346.7|346.5|346.7|346.1|346.7|346.5|346.6|346.1|6214
1753448100000|2025-07-25 12:55:00|||||||||833
1753448400000|2025-07-25 13:00:00|346.3|346.5|345.7|345|346.3|346.5|345.6|344.9|8887
1753448700000|2025-07-25 13:05:00|345.9|345.2|346.3|346|346.3|346|345.7|345.2|7066
1753449000000|2025-07-25 13:10:00|346.5|346.1|346.4|345.9|346.5|346.2|346.3|345.9|4879
1753449300000|2025-07-25 13:15:00|346.3||346.4||346.4||346.3||3187
1753449600000|2025-07-25 13:20:00|346.5|346|346.5|346|346.6|346.4|346.4|346|5710
1753449900000|2025-07-25 13:25:00|346.4|345.9|345.9|345.3|346.5|345.9|345.9|345.3|8093
1753450200000|2025-07-25 13:30:00|345.8|345.4|345.4|345|345.8|345.4|345.4|345|9464
1753450500000|2025-07-25 13:35:00|345.3|344.6|345.1|344.7|345.3|344.7|344.6|344.1|3883
1753450800000|2025-07-25 13:40:00|345|344.5|344.2|343.6|345|344.5|344.2|343.5|4120
1753451100000|2025-07-25 13:45:00|344.1|343.5|343.9|343.5|344.1|343.6|343.4|343|3367
1753451400000|2025-07-25 13:50:00|344|343.8|344|343.6|344.2|343.8|344|343.6|13834
1753451700000|2025-07-25 13:55:00|343.9|343.4|344.2|343.8|344.2|343.8|343.9|343.4|3844
1753452000000|2025-07-25 14:00:00|344.4|344.1|344.6|343.9|345|344.6|344.4|343.9|6899
1753452300000|2025-07-25 14:05:00|344.5|344.1|344.3|344|344.5|344.2|344.2|343.9|6816
1753452600000|2025-07-25 14:10:00|344.4|344.1|344.3|343.8|344.8|344.5|344.3|343.8|7371
1753452900000|2025-07-25 14:15:00|344.2|343.9|344.6|344.1|344.6|344.1|344.2|343.9|5318
1753453200000|2025-07-25 14:20:00|344.5|344.2|344.5|344.1|344.5|344.2|344.4|344.1|2937
1753453500000|2025-07-25 14:25:00|344.8|344.4|344|343.7|344.8|344.5|343.9|343.7|19041
1753453800000|2025-07-25 14:30:00|344.2|343.8|344.8|344.4|344.8|344.5|344.1|343.8|19956
1753454100000|2025-07-25 14:35:00|344.6|344.3|344.5|344.2|344.8|344.3|344.4|344.2|12917
1753454400000|2025-07-25 14:40:00|344.8|344.3|344.5|344.1|344.8|344.6|344.4|344.1|12922
1753454700000|2025-07-25 14:45:00|344.6|344.2|344.5|344.1|344.9|344.5|344.4|344.1|3789
1753455000000|2025-07-25 14:50:00|344.4|344|344.4|344|344.5|344|344.4|344|3522
1753455300000|2025-07-25 14:55:00|344.7|344.1|344.2|343.7|344.7|344.3|343.7|343.5|11619
1753455600000|2025-07-25 15:00:00|344.1|344|344.7|344.3|344.7|344.3|344.1|344|9821
1753455900000|2025-07-25 15:05:00|344.6|343.7|344.4|344|344.7|344.1|344|343.7|4418
1753456200000|2025-07-25 15:10:00|344.5|344.2|344.4|344|344.6|344.3|344.3|344|4489
1753456500000|2025-07-25 15:15:00|344.6|344.1|346.9|346.5|346.9|346.5|344.6|344.1|27982
1753456800000|2025-07-25 15:20:00|346.8|346.3|346|345.7|346.8|346.3|345.6|345.2|12940
1753457100000|2025-07-25 15:25:00|345.9|345.5|345.5|344.5|346|345.8|345.5|344.5|27208
1753686000000|2025-07-28 07:00:00|349.9|342.8|349.4|348.4|349.9|349|348.9|342.8|74128
1753686300000|2025-07-28 07:05:00|349.6|348.5|349.6|348.5|349.9|349.3|348.4|346.8|9409
1753686600000|2025-07-28 07:10:00|349.5|348.6|349.5|348.7|349.6|348.7|349.5|348.5|7482
1753686900000|2025-07-28 07:15:00|348.5|347.4|347.3|346.1|348.5|347.4|347.2|345.2|8010
1753687200000|2025-07-28 07:20:00|347.2|345.8|345.6|344.5|347.2|345.9|345.6|343.8|30224
1753687500000|2025-07-28 07:25:00|345.5|344.4|345.3|344.6|345.5|344.6|345.3|344.4|1707
1753687800000|2025-07-28 07:30:00|345.1|344.5|345.1|344.6|345.3|344.8|345.1|344.5|7537
1753688100000|2025-07-28 07:35:00|344.9|344.3|343.3|342.7|344.9|344.3|343.3|342.7|15101
1753688400000|2025-07-28 07:40:00|343.1|342.8|341.9|341.2|343.1|342.8|341.1|340.3|14441
1753688700000|2025-07-28 07:45:00|||||||||6383
1753689000000|2025-07-28 07:50:00|341.5|340.8|339.1|338.5|341.5|340.8|338.3|337.3|19784
1753689300000|2025-07-28 07:55:00|340|339|339.8|339.2|340|339.2|339.8|339|15094
1753689600000|2025-07-28 08:00:00|339.7|338.7|338.9|338.1|339.7|338.9|338.9|338.1|11624
1753689900000|2025-07-28 08:05:00|338.4|337.6|338.7|337.7|339.7|339.1|338.3|337.4|9620
1753690200000|2025-07-28 08:10:00|338.8|337.4|338.5|337.6|338.8|338.4|338.5|337.4|94890
1753690500000|2025-07-28 08:15:00|337.5|337.7|339|337.9|339.3|338.1|336.1|335.5|59827
1753690800000|2025-07-28 08:20:00|||||||||3882
1753691100000|2025-07-28 08:25:00|338|337.3|336.3|335.4|338|337.3|336.2|335.1|15503
1753691400000|2025-07-28 08:30:00|336.2|335.3|336.1|335.5|336.3|335.7|335.8|335.2|25982
1753691700000|2025-07-28 08:35:00|336|335|336|335.3|336|335.5|335.8|335|13686
1753692000000|2025-07-28 08:40:00|335.4|335.4|335.4|334.9|335.7|335.4|335|334.7|7986
1753692300000|2025-07-28 08:45:00|335.3|335.4|334.8|334.7|335.7|335.4|334.7|334.3|21807
1753692600000|2025-07-28 08:50:00|334.9|334.8|334.8|333.6|335.2|335|334.3|333.3|23530
1753692900000|2025-07-28 08:55:00|334.2|333.3|333.6|332.9|334.2|333.8|332.8|332.3|11252
1753693200000|2025-07-28 09:00:00|334.2|333.4|333.1|332.4|334.2|333.4|333.1|332.4|40974
1753693500000|2025-07-28 09:05:00|332.8|331.7|331.6|330.9|332.8|331.7|331.4|330.9|34591
1753693800000|2025-07-28 09:10:00|331.5|330.4|330.5|329.9|331.5|330.4|330.2|329.8|97544
1753694100000|2025-07-28 09:15:00|330|329.8|331.6|330.6|332.9|330.7|330|329.5|54600
1753694400000|2025-07-28 09:20:00||330.9||331.1||331.1||330.9|8498
1753694700000|2025-07-28 09:25:00|332.1|331|331.3|331|332.8|332.2|331.3|331|11466
1753695000000|2025-07-28 09:30:00|331.2|331.3|331.8|331.1|332.2|331.7|331.2|331|12218
1753695300000|2025-07-28 09:35:00|331.5|331|332.3|331.4|332.4|331.4|331.3|329.8|14376
1753695600000|2025-07-28 09:40:00|332|331.6|332.2|331.3|332.3|331.7|332|331.3|14540
1753695900000|2025-07-28 09:45:00|331.9|330.7|331.2|330.8|331.9|330.9|330.9|330.7|23028
1753696200000|2025-07-28 09:50:00|331.6|330.9|332.3|331.8|332.7|331.8|331.4|330.9|13718
1753696500000|2025-07-28 09:55:00|332|331.6|331.7|330.8|332|331.6|331.7|330.8|8498
1753696800000|2025-07-28 10:00:00|331.6||331.6||331.6||331.6||13936
1753697100000|2025-07-28 10:05:00|331.5||331.4||331.5||331.4||1537
1753697400000|2025-07-28 10:10:00|330.9|330.2|330.6|329.7|330.9|330.2|330.6|329.6|13239
1753697700000|2025-07-28 10:15:00|330.5|328.5|328.4|328|330.5|329.1|328.4|328|19761
1753698000000|2025-07-28 10:20:00|328.3|328.1|329.1|328.1|329.3|328.9|328.2|328|10926
1753698300000|2025-07-28 10:25:00|328.4|328.2|329.3|328.5|329.3|328.5|328|327.3|36865
1753698600000|2025-07-28 10:30:00|328.4|327.8|328.9|328.4|329.7|329.3|328.4|327.8|130902
1753698900000|2025-07-28 10:35:00|328.7|327.9|329.4|328.7|329.7|329|328.4|327.9|18426
1753699200000|2025-07-28 10:40:00|328.8|328.5|328.8|328.5|329|328.6|328.7|328.5|14204
1753699500000|2025-07-28 10:45:00|328.7|328.2|328.8|328.4|328.8|328.5|328.3|327.9|18252
1753699800000|2025-07-28 10:50:00||328.5||328.5||328.5||328.5|7792
1753700100000|2025-07-28 10:55:00|328.6|328.4|328.7|328.1|328.9|328.7|328.6|328.1|30845
1753700400000|2025-07-28 11:00:00|328.8|327.9|328|327.4|328.9|328.2|328|327.4|21278
1753700700000|2025-07-28 11:05:00|327.9|327.3|327.8|327.4|328|327.4|327.8|327.3|11746
1753701000000|2025-07-28 11:10:00|327.7|327.2|326.9|326.5|327.7|327.2|326.8|326.5|10695
1753701300000|2025-07-28 11:15:00|326.8|326.6|326.6|326.5|326.8|326.6|326.6|326.5|13192
1753701600000|2025-07-28 11:20:00|326.8|326.8|326.7|326.5|327|326.8|326.7|326.5|5239
1753701900000|2025-07-28 11:25:00|326.9|326.3|327.1|326.9|327.1|326.9|326.5|326.2|27635
1753702200000|2025-07-28 11:30:00|327|326.6|329.5|328.8|329.9|329|326.7|326.6|6594
1753702500000|2025-07-28 11:35:00|329.2|328.9|329.2|328.7|329.5|328.9|328.8|328.5|16900
1753702800000|2025-07-28 11:40:00|328.8|328.5|328.5|328|328.9|328.5|328.5|328|5906
1753703100000|2025-07-28 11:45:00|328.2|327.9|328|327.5|328.2|327.9|327.8|327.4|9744
1753703400000|2025-07-28 11:50:00|327.8|327.4|327|326.4|327.8|327.4|327|326.1|4488
1753703700000|2025-07-28 11:55:00|326.9|326.5|325.7|325.3|326.9|326.6|325.7|325.3|13413
1753704000000|2025-07-28 12:00:00|325.5|325|326|325.5|326|325.6|325.3|324.7|23048
1753704300000|2025-07-28 12:05:00|325.9|325.4|325.8|325.2|325.9|325.4|325.7|325.2|3069
1753704600000|2025-07-28 12:10:00|325.4|325.1|324.8|324.4|325.4|325.1|324.8|324.4|12044
1753704900000|2025-07-28 12:15:00|324.4|323.8|324.1|323.8|325.1|324.6|323.9|323.5|13781
1753705200000|2025-07-28 12:20:00|324|323.6|323.8|323.5|324.1|323.6|323.8|323.5|2512
1753705500000|2025-07-28 12:25:00|323.9|323.6|323.2|322.7|323.9|323.6|323.2|322.5|15813
1753705800000|2025-07-28 12:30:00|323.7|323|323.7|323.2|324.1|324|323.7|323|19806
1753706100000|2025-07-28 12:35:00|323.6|323.4|323.3|323.1|323.6|323.4|323.3|323.1|16356
1753706400000|2025-07-28 12:40:00|323.2|323.2|323|322.6|323.2|323.2|322.8|322.6|12326
1753706700000|2025-07-28 12:45:00|323.2|322.7|323|322.8|323.2|322.9|322.5|322.2|14262
1753707000000|2025-07-28 12:50:00|323.3|323|323.1|322.5|323.3|323|323.1|322.4|18377
1753707300000|2025-07-28 12:55:00|323|322.6|325.9|325.4|325.9|325.4|323|322.6|7603
1753707600000|2025-07-28 13:00:00|325.4|325|324.2|323.7|325.4|325|324.2|323.7|9287
1753707900000|2025-07-28 13:05:00|324|323.6|323.5|323.1|324|323.8|323.5|323.1|17976
1753708200000|2025-07-28 13:10:00|323.1|322.3|325|323.8|325.2|323.8|322.7|321.9|23247
1753708500000|2025-07-28 13:15:00|324.9|324|324.5|324|325|324|324.5|324|13801
1753708800000|2025-07-28 13:20:00|324.2|323.6|324.1|323.6|324.2|323.8|324.1|323.6|21216
1753709100000|2025-07-28 13:25:00|||||||||9241
1753709400000|2025-07-28 13:30:00|324.4|324|323.9|322.9|325.4|324.7|323.5|322.5|15312
1753709700000|2025-07-28 13:35:00|323.8|322.8|322.8|322.5|323.8|322.8|322.8|322.3|16420
1753710000000|2025-07-28 13:40:00|322.7|322.4|322.7|322.3|322.7|322.4|322.1|321.7|22466
1753710300000|2025-07-28 13:45:00|322.5|322.2|323.6|323.1|323.6|323.1|322.5|322.2|4187
1753710600000|2025-07-28 13:50:00|324|323.6|323.7|323.5|324|323.6|323.7|323.5|4425
1753710900000|2025-07-28 13:55:00|323.6|323.3|324.1|323.8|324.2|323.8|323.6|323.3|5493
1753711200000|2025-07-28 14:00:00|323.9|323.6|324.3|323.9|324.3|323.9|323.6|323.2|5017
1753711500000|2025-07-28 14:05:00|324.5|324.1|325.6|324.8|326.1|325.2|324.5|324.1|4387
1753711800000|2025-07-28 14:10:00|325.5|324.9|322.7|322|325.8|324.9|322.6|322|15919
1753712100000|2025-07-28 14:15:00|322.8|322.2|322.1|321.6|322.8|322.3|321.9|321.6|17896
1753712400000|2025-07-28 14:20:00|322.4|321.7|321.6|321.3|322.4|322|321.6|321.3|10144
1753712700000|2025-07-28 14:25:00|321.3|320.8|322.4|322|322.4|322.1|321|320.5|60072
1753713000000|2025-07-28 14:30:00|322.6|322.2|323|322.3|323.3|322.9|322.6|322.2|12347
1753713300000|2025-07-28 14:35:00|322.6|322|322.6|322.1|322.6|322.1|322.6|322|7423
1753713600000|2025-07-28 14:40:00|322.5|322.3|322.9|322.5|323|322.8|322.5|322.3|7043
1753713900000|2025-07-28 14:45:00|322.8|322.3|322.9|322.5|322.9|322.5|322.8|322.3|30657
1753714200000|2025-07-28 14:50:00|322.8|322.4|322.3|322|322.8|322.5|322.2|321.9|20226
1753714500000|2025-07-28 14:55:00|322.2|321.9|322.2|321.9|322.2|321.9|322.2|321.9|8057
1753714800000|2025-07-28 15:00:00|322|321.8|322.6|322|323.2|322.2|321.5|321.4|15087
1753715100000|2025-07-28 15:05:00|322.5|322.1|322.5|322.3|322.5|322.4|321.8|321.6|16227
1753715400000|2025-07-28 15:10:00|322.6|322.4|321.5|321.2|323.3|322.9|321.3|320.6|43820
1753715700000|2025-07-28 15:15:00|321.4|321.3|319.7|319.5|321.5|321.3|319.6|319.4|37111
1753716000000|2025-07-28 15:20:00|319.9|319.6|319.4|319.2|320.2|319.8|319.3|318.1|24963
1753716300000|2025-07-28 15:25:00|319.5|319.3|318.8|318.4|319.6|319.3|318.8|318.4|30891
1753772400000|2025-07-29 07:00:00|319.6|318.1|322.3|320.9|324.9|322.4|319.6|318.1|13032
1753772700000|2025-07-29 07:05:00|321.2|319.8|320.8|319.7|321.9|319.8|320.8|319.6|4377
1753773000000|2025-07-29 07:10:00|321.3|320.2|321|319.8|321.3|320.5|320.5|319.7|3167
1753773300000|2025-07-29 07:15:00|321.3|319.7|321.3|320.4|321.3|320.4|320.8|319.7|14654
1753773600000|2025-07-29 07:20:00|321.2|320.5|321.1|320.2|321.3|320.6|320.4|319.8|9101
1753773900000|2025-07-29 07:25:00|321.2|320.3|320.5|319.9|321.2|320.4|320.4|319.4|11666
1753774200000|2025-07-29 07:30:00|320|319.3|318.6|318.1|320|319.3|318.6|318|10867
1753774500000|2025-07-29 07:35:00|318.7|318.3|319.8|319|319.9|319.4|318.5|317.5|101396
1753774800000|2025-07-29 07:40:00|318.6|317.3|319.1|318.2|319.1|318.2|318.6|317.3|4897
1753775100000|2025-07-29 07:45:00|319|318.3|319.3|318.5|319.8|319.1|318.5|318.3|38407
1753775400000|2025-07-29 07:50:00|319.2|317.9|318|317.8|319.2|318|317|316.3|65098
1753775700000|2025-07-29 07:55:00|317.9|317.5|318|317.7|318|317.8|317.4|317.1|21706
1753776000000|2025-07-29 08:00:00|317.9|317.4|318.3|318.2|318.3|318.2|316.9|316.6|81944
1753776300000|2025-07-29 08:05:00|318.5|318.3|319.7|318.8|319.7|318.9|318.5|318.3|27522
1753776600000|2025-07-29 08:10:00|319.6|318.9|319.2|318.9|319.6|319|319.2|318.8|331
1753776900000|2025-07-29 08:15:00|319.1|318.3|319.1|318.6|319.2|318.7|318.7|318.3|2646
1753777200000|2025-07-29 08:20:00|319.2|318.7|318.4|317.9|319.3|318.7|318.4|317.9|6415
1753777500000|2025-07-29 08:25:00|318.7|318.5|319|318.5|319|318.6|318.7|318.5|2265
1753777800000|2025-07-29 08:30:00|318.8|318.4|318.1|317.6|318.8|318.4|318.1|317.6|2009
1753778100000|2025-07-29 08:35:00|318.2|317.7|317.9|317.3|318.2|317.9|317.6|317|13152
1753778400000|2025-07-29 08:40:00|317.8|317|316.5|315.8|317.8|317|316.5|315.8|6485
1753778700000|2025-07-29 08:45:00|316.3|315.7|316.1|315.3|316.3|315.9|315.9|315.2|6226
1753779000000|2025-07-29 08:50:00|315.6|315.2|317|316.4|317|316.4|315.4|314.8|9208
1753779300000|2025-07-29 08:55:00|316.5|316.1|314.2|313.7|316.6|316.1|314.2|313.7|7981
1753779600000|2025-07-29 09:00:00|314.1|314|315.2|314.9|315.6|315|314.1|313.8|47970
1753779900000|2025-07-29 09:05:00|315.1|314.8|315.8|315.1|316.5|315.5|315.1|314.8|81529
1753780200000|2025-07-29 09:10:00|316.3|315.2|316.6|316.1|316.8|316.2|316.3|315.2|5345
1753780500000|2025-07-29 09:15:00|316.3|316|314.9|314.4|316.5|316.4|314.9|314.4|30003
1753780800000|2025-07-29 09:20:00|314.7|314.5|313.8|313.7|314.7|314.5|313.7|313.6|10146
1753781100000|2025-07-29 09:25:00|314.3|313.9|314.1|313.8|314.3|314|313.5|313.1|28370
1753781400000|2025-07-29 09:30:00|314|313.9|313.5|313.2|314|313.9|313.3|313|11845
1753781700000|2025-07-29 09:35:00|313.3|313.1|313.5|313.3|313.5|313.3|313|312.9|16519
1753782000000|2025-07-29 09:40:00|314|313.4|313|312.7|314.2|314|313|312.5|84263
1753782300000|2025-07-29 09:45:00|312.8|312.5|312.3|312|312.8|312.5|312.1|311.8|10301
1753782600000|2025-07-29 09:50:00|312.6|312.2|311.7|311.5|312.7|312.4|310.9|310.4|29207
1753782900000|2025-07-29 09:55:00|311.6|311.4|310.6|310.3|311.9|311.4|310.2|309.4|19967
1753783200000|2025-07-29 10:00:00|310.8|310.2|310.1|309.9|310.8|310.3|309.8|309.6|37698
1753783500000|2025-07-29 10:05:00|310|309.8|309.9|309.5|310|309.8|309.6|309.2|4871
1753783800000|2025-07-29 10:10:00|310.2|309.6|310|309.8|310.2|309.9|309.5|309.1|50359
1753784100000|2025-07-29 10:15:00|310.2|309.5|309.9|309.6|310.2|310|309.4|308.9|18909
1753784400000|2025-07-29 10:20:00|309.8|309.5|310.2|310.1|310.6|310.3|309.6|309.5|14015
1753784700000|2025-07-29 10:25:00|310.3|309.9|310.1|309.7|310.5|310.1|309.7|309.4|10838
1753785000000|2025-07-29 10:30:00|310|309.8|310.5|310.3|311|310.6|310|309.7|291986
1753785300000|2025-07-29 10:35:00|310.4|310|310.9|310.7|311.2|310.9|310.3|309.9|6617
1753785600000|2025-07-29 10:40:00|310.7|310.4|313.2|312.8|313.9|313.3|310.7|310.4|14644
1753785900000|2025-07-29 10:45:00|313.1|312.7|313.3|312.7|313.8|313.5|313|312.7|9654
1753786200000|2025-07-29 10:50:00|313.6|312.6|313.3|312.9|313.6|312.9|313.3|312.6|12572
1753786500000|2025-07-29 10:55:00|313.5|313|313.4|312.7|313.5|313|312.8|312.7|4208
1753786800000|2025-07-29 11:00:00|313.3|312.6|312.6|312.3|313.3|312.7|312.6|312.3|3291
1753787100000|2025-07-29 11:05:00|312.5|311.8|312|311.5|312.5|311.8|311.7|311.1|2490
1753787400000|2025-07-29 11:10:00|311.7|312.5|313.1|312.8|313.1|312.8|311.7|312.5|1932
1753787700000|2025-07-29 11:15:00|313.2|313|313.1|312.9|313.2|313|313|312.9|6702
1753788000000|2025-07-29 11:20:00|313.6|313.3|314.1|313.5|314.4|313.9|313.5|313.3|7497
1753788300000|2025-07-29 11:25:00|314|313.7|314.3|313.7|314.3|313.7|313.9|313.7|5112
1753788600000|2025-07-29 11:30:00|314.2|313.8|313.3|312.6|314.4|313.9|313.2|312.6|6766
1753788900000|2025-07-29 11:35:00|313|312.7|313.5|313.1|313.5|313.1|313|312.6|3422
1753789200000|2025-07-29 11:40:00|313.4|313.3|314.1|313.5|314.1|313.6|313.4|313.3|802
1753789500000|2025-07-29 11:45:00|314|313.4|315.6|314.9|315.6|314.9|313.5|313.4|3809
1753789800000|2025-07-29 11:50:00|315.3|314.8|315.7|315.3|315.9|315.3|315.1|314.8|2232
1753790100000|2025-07-29 11:55:00|316.1|315.4|316.2|315.7|316.3|316|315.9|315.4|17827
1753790400000|2025-07-29 12:00:00|315.8|315.5|315.6|315.3|315.8|315.5|315.6|315.2|4873
1753790700000|2025-07-29 12:05:00|315.9|315.2|314.6|314.1|315.9|315.2|314.2|314|12646
1753791000000|2025-07-29 12:10:00|314.3|314|314.6|314|314.6|314.1|314.3|314|1801
1753791300000|2025-07-29 12:15:00|314.5|314.1|314.5|314.3|314.6|314.3|314.3|314|3490
1753791600000|2025-07-29 12:20:00|314.4|314.2|314.5|314.1|314.5|314.3|313.9|313.7|3779
1753791900000|2025-07-29 12:25:00|314.3|314|314.3|314|314.6|314.1|314.3|314|2839
1753792200000|2025-07-29 12:30:00|314.5|314.1|314.3|313.8|314.5|314.2|314|313.6|2713
1753792500000|2025-07-29 12:35:00|314|313.7|314.9|314.3|314.9|314.3|313.9|313.7|3740
1753792800000|2025-07-29 12:40:00|314.8|313.9|314|313.6|314.8|313.9|313.8|313.5|1955
1753793100000|2025-07-29 12:45:00|313.5|312.9|314.4|313.7|314.4|313.7|313.4|312.9|2709
1753793400000|2025-07-29 12:50:00|314.1|314.3|314.8|314.1|315.2|314.5|314.1|314|785
1753793700000|2025-07-29 12:55:00|315.9|314.2|315.7|315.3|319.2|315.7|314.7|314.2|18232
1753794000000|2025-07-29 13:00:00|315.1|314.2|313.3|312.7|315.1|314.4|313.3|312.7|57967
1753794300000|2025-07-29 13:05:00|313.2|312.6|313.8|313.1|313.8|313.1|312.9|312.5|3012
1753794600000|2025-07-29 13:10:00|313.9|313.3|313.7|313.3|314.6|313.8|313.7|313.3|5796
1753794900000|2025-07-29 13:15:00|313.6|313.1|313.5|313.1|313.6|313.3|313.2|313.1|2198
1753795200000|2025-07-29 13:20:00|313.7|313.3|314.2|313.8|314.2|313.9|313.5|313.2|6881
1753795500000|2025-07-29 13:25:00|314.1|313.9|315.2|314.7|315.2|314.7|313.7|313.3|7894
1753795800000|2025-07-29 13:30:00|315.1|314.6|315|314.6|315.1|314.7|314.8|314.4|4474
1753796100000|2025-07-29 13:35:00|315.1|314.4|314.7|314.3|315.1|314.4|314.6|314.3|1516
1753796400000|2025-07-29 13:40:00|314.5|314.4|313.5|313.2|314.5|314.4|313.4|313.2|7228
1753796700000|2025-07-29 13:45:00|313.4|313.3|313.4|313.1|313.4|313.3|313.4|313.1|1478
1753797000000|2025-07-29 13:50:00|313.5|313.3|313.9|313.5|314|313.6|313.5|313.3|14675
1753797300000|2025-07-29 13:55:00|313.8|313.3|313.3|313|313.9|313.5|313|312.8|29575
1753797600000|2025-07-29 14:00:00|313.2|313.1|313.5|313.2|313.5|313.2|312.8|312.6|8160
1753797900000|2025-07-29 14:05:00|313.4|313.3|313.4|313.3|313.7|313.3|313.3|313.2|7155
1753798200000|2025-07-29 14:10:00|313.5|313.4|314.2|313.8|314.2|313.8|313.5|313.4|2219
1753798500000|2025-07-29 14:15:00|313.9|313.4|314.5|314|314.5|314|313.9|313.4|3087
1753798800000|2025-07-29 14:20:00|313.8|313.9|315.6|314.9|315.6|315|313.6|313.4|6326
1753799100000|2025-07-29 14:25:00|315.8|315.1|316|315.3|316.4|316.2|315.8|315.1|4449
1753799400000|2025-07-29 14:30:00|315.9|315.4|315.4|315.1|316.1|315.7|315.4|315.1|2518
1753799700000|2025-07-29 14:35:00|315.2|314.7|314.7|314.4|315.2|314.9|314.7|314.4|7398
1753800000000|2025-07-29 14:40:00|314.6|314.3|314.9|314.6|314.9|314.6|314.5|314.3|9048
1753800300000|2025-07-29 14:45:00|315.2|314.7|314|313.6|315.2|314.8|313.9|313.3|2186
1753800600000|2025-07-29 14:50:00|313.9|313.5|313.2|312.7|313.9|313.6|313.2|312.6|3244
1753800900000|2025-07-29 14:55:00|313.1|313.1|313|312.6|313.1|313.1|312.8|312.6|3019
1753801200000|2025-07-29 15:00:00|313.3|312.7|314.1|313.4|314.2|313.7|312.9|312.7|6462
1753801500000|2025-07-29 15:05:00|314|313.5|314|313.6|314.1|313.6|313.9|313.5|11446
1753801800000|2025-07-29 15:10:00|313.5|313.7|313.5|313.2|313.6|313.7|313.1|312.8|6144
1753802100000|2025-07-29 15:15:00|313.4|312.9|313.8|313.4|313.8|313.4|312.9|312.7|6395
1753802400000|2025-07-29 15:20:00|313.5|313.3|313.8|313.5|313.8|313.5|313.4|313.2|9722
1753802700000|2025-07-29 15:25:00|314|313.6|314.2|314|314.2|314|313.2|312.9|20977
1753858800000|2025-07-30 07:00:00|316.1|314.6|316.6|314.9|316.9|315.4|314.9|311.9|10641
1753859100000|2025-07-30 07:05:00|316.4|314.7|316.4|315.3|316.4|315.4|316.4|314.7|4428
1753859400000|2025-07-30 07:10:00|316.3|315.4|316.7|315|316.9|315.9|316.3|315|1708
1753859700000|2025-07-30 07:15:00|316.6|314.8|315.5|314.8|316.6|315.5|315.5|314.8|417
1753860000000|2025-07-30 07:20:00|315.4|314.9|315.5|314.6|315.5|314.9|315.2|314.6|7648
1753860300000|2025-07-30 07:25:00|315.3||315.3||315.3||315.3||5501
1753860600000|2025-07-30 07:30:00|315||315||315||315||917
1753860900000|2025-07-30 07:35:00|315.3|314.8|314.5|313.9|315.3|314.8|314.1|313.5|4175
1753861200000|2025-07-30 07:40:00|314.4||314.4||314.4||314.4||0
1753861500000|2025-07-30 07:45:00||314||314||314||314|1161
1753861800000|2025-07-30 07:50:00|314.2|313.9|314.3|314.1|314.3|314.1|314.2|313.9|1109
1753862100000|2025-07-30 07:55:00|314.9|314|314.7|314.2|314.9|314.4|314.6|314|1255
1753862400000|2025-07-30 08:00:00|314.8|314.4|314.7|314.5|315.1|314.7|314.7|314.4|2705
1753862700000|2025-07-30 08:05:00|314.9|314|315.9|315.5|316.6|315.7|314.6|314|5505
1753863000000|2025-07-30 08:10:00|315.7|315.4|315.9|315.2|315.9|315.4|315.7|315|7019
1753863300000|2025-07-30 08:15:00|317.1|315.3|317.2|316.7|317.9|316.7|317.1|315.3|1813
1753863600000|2025-07-30 08:20:00|||||||||813
1753863900000|2025-07-30 08:25:00|317.1|316|316.8|316.1|317.1|316.1|316.8|316|7077
1753864200000|2025-07-30 08:30:00|316.7|316|316.1|315.7|316.8|316|316|315.6|2642
1753864500000|2025-07-30 08:35:00||315.6||315.6||315.6||315.6|71
1753864800000|2025-07-30 08:40:00|316.3|315.7|316.2|315.7|316.3|315.7|316.2|315.7|29
1753865100000|2025-07-30 08:45:00|316.3|315.8|316.3|315.7|316.3|315.8|316.3|315.7|990
1753865400000|2025-07-30 08:50:00|316|315.6|316.1|315.6|316.3|315.8|315.9|315.6|4722
1753865700000|2025-07-30 08:55:00|315.6|315.2|315.2|315|315.6|315.2|315.2|315|2572
1753866000000|2025-07-30 09:00:00|315.8||315.8||315.8||315.8||328
1753866300000|2025-07-30 09:05:00|315.7||315.6||315.7||315.2||819
1753866600000|2025-07-30 09:10:00|315.2|314.7|315|314.6|315.2|314.7|315|314.6|230
1753866900000|2025-07-30 09:15:00|314.8|314.4|314.1|313.6|314.8|314.4|313.9|313.6|5117
1753867200000|2025-07-30 09:20:00||313.7||313.7||313.7||313.7|100
1753867500000|2025-07-30 09:25:00|314.2|313.8|315.6|314.7|315.9|314.7|314.2|313.8|511
1753867800000|2025-07-30 09:30:00|315|314|314.4|313.7|315|314|314.3|313.7|938
1753868100000|2025-07-30 09:35:00|314.3|313.8|313.9|313.5|314.4|314.1|313.8|313.5|328
1753868400000|2025-07-30 09:40:00|313.8|313.4|313.8|313.4|313.8|313.4|313.7|313.4|101
1753868700000|2025-07-30 09:45:00|313.7|313.2|313.4|313.2|313.7|313.2|313.4|313.2|6722
1753869000000|2025-07-30 09:50:00|313.3|312.9|313.2|312.9|313.3|312.9|313.2|312.9|2011
1753869300000|2025-07-30 09:55:00|313|312.3|312.7|312.2|313|312.5|312.4|312.2|4418
1753869600000|2025-07-30 10:00:00|312.5|312.1|312.6|312.2|312.8|312.5|312.5|312.1|2909
1753869900000|2025-07-30 10:05:00|312.3|311.9|312.1|311.7|312.3|312|311.9|311.7|3264
1753870200000|2025-07-30 10:10:00|||||||||799
1753870500000|2025-07-30 10:15:00|312.3|312.1|313|312.6|313.2|312.7|312.3|312.1|178664
1753870800000|2025-07-30 10:20:00|312.8|312.8|313.2|312.9|313.2|313|312.8|312.7|196064
1753871100000|2025-07-30 10:25:00|313.1|312.8|313.1|312.8|313.1|312.8|313.1|312.8|695
1753871400000|2025-07-30 10:30:00|313|312.9|313|312.6|313|312.9|313|312.6|150
1753871700000|2025-07-30 10:35:00|312.8|312.3|312.7|312.3|313.1|312.7|312.5|312.1|3587
1753872000000|2025-07-30 10:40:00|312.5|312.4|312.7|312.4|312.7|312.4|312.5|312.4|39
1753872300000|2025-07-30 10:45:00|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|8
1753872600000|2025-07-30 10:50:00|312.5|312.1|312.6|312.1|312.6|312.2|312.5|312.1|1509
1753872900000|2025-07-30 10:55:00|312.5||312.6||312.6||312.5||1003
1753873200000|2025-07-30 11:00:00|312.3|311.8|312.9|312.4|312.9|312.4|312.1|311.8|3446
1753873500000|2025-07-30 11:05:00|||||||||1325
1753873800000|2025-07-30 11:10:00|312.8|311.9|312.3|311.9|312.8|311.9|312.3|311.9|862
1753874100000|2025-07-30 11:15:00|312.2|312|312.8|312.5|312.8|312.5|312.2|311.9|5572
1753874400000|2025-07-30 11:20:00|313.4|312.8|313.1|312.5|313.4|312.8|313.1|312.5|2841
1753874700000|2025-07-30 11:25:00||312.7||312.5||312.7||312.5|1068
1753875000000|2025-07-30 11:30:00||312.6||312.6||312.6||312.6|129
1753875300000|2025-07-30 11:35:00|||||||||456
1753875600000|2025-07-30 11:40:00|312.9|312.5|312.9|312.5|312.9|312.5|312.9|312.3|1083
1753875900000|2025-07-30 11:45:00|312.7|312.3|312.7|312.3|312.7|312.3|312.7|312.2|964
1753876200000|2025-07-30 11:50:00||312.2||312.3||312.3||312.2|0
1753876500000|2025-07-30 11:55:00|||||||||1611
1753876800000|2025-07-30 12:00:00|312.5|312.5|313.1|312.7|313.1|312.8|312.5|312.2|2565
1753877100000|2025-07-30 12:05:00||312.8||312.7||312.8||312.7|889
1753877400000|2025-07-30 12:10:00|312.9|312.9|313.4|312.9|313.4|312.9|312.9|312.9|2178
1753877700000|2025-07-30 12:15:00|313.2|312.6|313.1|312.6|313.2|312.6|313.1|312.6|990
1753878000000|2025-07-30 12:20:00|313|312.7|313.4|313|313.4|313|313|312.6|2960
1753878300000|2025-07-30 12:25:00|313.5|312.9|314.7|314.4|314.9|314.4|313.5|312.9|8851
1753878600000|2025-07-30 12:30:00|314.6|314.2|315|314.4|315|314.4|314.6|314.2|12979
1753878900000|2025-07-30 12:35:00|314.9|314|314.9|314.1|314.9|314.1|314.4|314|3227
1753879200000|2025-07-30 12:40:00|314.6|313.7|314.3|313.8|314.6|313.8|313.9|313.6|2172
1753879500000|2025-07-30 12:45:00|314.2|313.7|314.3|314|314.4|314.2|313.8|313.5|44314
1753879800000|2025-07-30 12:50:00|314.5|314.2|314.6|314.3|314.6|314.4|314.5|314.2|2771
1753880100000|2025-07-30 12:55:00|314.7|314.7|315|314.7|315|314.8|314.7|314.7|3279
1753880400000|2025-07-30 13:00:00|314.9|314.6|313.7|313|315|314.6|313.7|312.6|4729
1753880700000|2025-07-30 13:05:00|313.6|313.1|314.3|314|314.3|314|313.6|313|4348
1753881000000|2025-07-30 13:10:00|314|313.5|314.1|313.6|314.1|313.6|314|313.5|1707
1753881300000|2025-07-30 13:15:00|314.5|313.8|314.9|314.3|315|314.3|314.5|313.6|4474
1753881600000|2025-07-30 13:20:00|||||||||3121
1753881900000|2025-07-30 13:25:00|314.8|314|314.4|314|314.8|314|314.4|314|2125
1753882200000|2025-07-30 13:30:00|314.3|313.8|314.2|314|314.3|314|314.2|313.8|15654
1753882500000|2025-07-30 13:35:00|314.6|314.1|314.9|314.5|314.9|314.5|314.5|314.1|1103
1753882800000|2025-07-30 13:40:00|||||||||1987
1753883100000|2025-07-30 13:45:00|314.6|314.2|314.3|314.1|314.6|314.2|314.1|313.8|6131
1753883400000|2025-07-30 13:50:00|314.2|314|314.7|314.4|314.7|314.4|314.2|313.9|1041
1753883700000|2025-07-30 13:55:00|314.9|314.6|316.5|315.8|316.5|315.8|314.9|314.6|6395
1753884000000|2025-07-30 14:00:00|316.7|315.5|315.2|314.8|316.7|315.5|315.1|314.8|8110
1753884300000|2025-07-30 14:05:00|315|314.7|314.2|313.9|315|314.7|314.2|313.8|20211
1753884600000|2025-07-30 14:10:00|314.1|313.8|314.1|313.8|314.1|313.9|314.1|313.8|4485
1753884900000|2025-07-30 14:15:00|314|313.7|314.2|313.7|314.2|313.9|313.9|313.7|1932
1753885200000|2025-07-30 14:20:00|314|313.8|314.1|313.7|314.2|313.8|314|313.7|1316
1753885500000|2025-07-30 14:25:00|314|313.9|314.4|314.1|314.4|314.1|314|313.9|1180
1753885800000|2025-07-30 14:30:00|314.5|314.3|314.5|314.1|314.5|314.3|314.4|314.1|1416
1753886100000|2025-07-30 14:35:00|314.3|314|314.3|314.1|314.3|314.1|314.3|314|1414
1753886400000|2025-07-30 14:40:00|314.5|314|314.3|314|314.5|314|314.3|314|1490
1753886700000|2025-07-30 14:45:00|314.1||314.3||314.3||314.1||1292
1753887000000|2025-07-30 14:50:00|314.4|314.1|314.5|314.1|314.8|314.4|314.3|314|2769
1753887300000|2025-07-30 14:55:00|314.3|314|314.2|313.9|314.3|314|314.2|313.9|4502
1753887600000|2025-07-30 15:00:00||314||314||314||314|497
1753887900000|2025-07-30 15:05:00|314.4|314.1|314.4|314.1|314.4|314.1|314.2|314|2143
1753888200000|2025-07-30 15:10:00|314.2|314|313.9|313.8|314.6|314.3|313.9|313.8|6048
1753888500000|2025-07-30 15:15:00|314.1|313.9|315.7|315.3|315.8|315.4|314|313.8|6815
1753888800000|2025-07-30 15:20:00|315.5|315.2|315.2|315|315.6|315.2|315.2|315|6444
1753889100000|2025-07-30 15:25:00|315.3|315.1|315.8|315.2|315.8|315.3|315.1|314.9|11463
1753945200000|2025-07-31 07:00:00|320.1|311.9|310.5|309.6|320.1|311.9|310.5|309.5|10406
1753945500000|2025-07-31 07:05:00|310.8|309.7|309.6|308.9|310.8|310.1|309.6|308.9|6076
1753945800000|2025-07-31 07:10:00|309.5|308.3|309.7|309.4|309.7|309.4|308.5|308.3|9758
1753946100000|2025-07-31 07:15:00|310.1|309.6|311.3|311|311.3|311|309.7|309.5|7286
1753946400000|2025-07-31 07:20:00|311.2|311.1|311.2|310.5|311.2|311.1|311.2|310.5|985
1753946700000|2025-07-31 07:25:00|311.5|310.6|311.5|310.8|311.5|311.2|311.2|310.6|2416
1753947000000|2025-07-31 07:30:00|311.4|310.4|311.6|310.8|311.7|310.9|310.9|310.4|2102
1753947300000|2025-07-31 07:35:00|311.4||311.3||311.4||311.3||1495
1753947600000|2025-07-31 07:40:00|311.7|310.9|311.7|311.3|311.7|311.3|311.7|310.9|196
1753947900000|2025-07-31 07:45:00|311.5|311.4|311.6|311.3|311.7|311.4|311.5|311|46632
1753948200000|2025-07-31 07:50:00|311.5|311.4|311.8|311.3|311.8|311.4|311.1|310.9|6873
1753948500000|2025-07-31 07:55:00|311.9|311.4|311.7|311.4|313.3|312.2|311.7|311.4|5053
1753948800000|2025-07-31 08:00:00|311.4|311.1|310.8|310.1|311.4|311.1|310.8|310.1|6565
1753949100000|2025-07-31 08:05:00|310.9|310.2|310.9|310.2|310.9|310.2|310.9|310.2|7742
1753949400000|2025-07-31 08:10:00|310.8|310.3|310.4|310|310.8|310.7|310.4|310|8732
1753949700000|2025-07-31 08:15:00|310.2|309.6|310.1|309.7|310.2|309.9|309.9|309.6|5762
1753950000000|2025-07-31 08:20:00|310|309.6|310.1|309.8|310.1|309.8|310|309.5|3435
1753950300000|2025-07-31 08:25:00|310|309.6|308.2|307.7|310.1|309.7|307.9|307.5|13653
1753950600000|2025-07-31 08:30:00|308.3|307.8|308.4|308.2|308.4|308.3|308|307.8|19119
1753950900000|2025-07-31 08:35:00|308.3|308|307.8|307.7|308.5|308.2|307.6|307.4|16910
1753951200000|2025-07-31 08:40:00|307.7|307.5|307.4|307.2|308.6|308.3|307.4|307.1|8051
1753951500000|2025-07-31 08:45:00|307.5|307.1|307.2|306.8|307.6|307.4|307.1|306.8|1605
1753951800000|2025-07-31 08:50:00|307|306.4|306.7|306.4|307|306.5|306.7|306.2|15132
1753952100000|2025-07-31 08:55:00|306.8|306.6|306.6|306|306.8|306.6|306.4|306|10634
1753952400000|2025-07-31 09:00:00|306.7|306.3|306.5|306.2|306.9|306.6|306.3|306|8880
1753952700000|2025-07-31 09:05:00|306.4|306|306.8|306.4|307|306.8|306.4|306|4701
1753953000000|2025-07-31 09:10:00|307.2|306.3|307.2|306.9|307.4|306.9|307.2|306.3|2704
1753953300000|2025-07-31 09:15:00|307.4|307|307.4|307.1|307.4|307.1|307.4|307|5415
1753953600000|2025-07-31 09:20:00|307.7|307.3|308.1|307.8|308.3|307.9|307.7|307.3|6805
1753953900000|2025-07-31 09:25:00|308.4|307.9|309|308.6|309.1|308.6|308.2|307.9|11749
1753954200000|2025-07-31 09:30:00|308.9|308.5|309.4|308.8|309.4|308.8|308.5|308|3353
1753954500000|2025-07-31 09:35:00|309.3|309|309.2|308.6|309.3|309|308.7|308.4|7196
1753954800000|2025-07-31 09:40:00|309.3|308.7|309.2|308.9|309.3|309|309.2|308.7|1778
1753955100000|2025-07-31 09:45:00|309.3|309|309.6|309.1|309.6|309.1|309.2|309|7256
1753955400000|2025-07-31 09:50:00|309.4|309|309.1|308.6|309.4|309|308.7|308.4|2991
1753955700000|2025-07-31 09:55:00|309.8|308.7|310.3|309.7|310.4|309.7|309.8|308.7|3210
1753956000000|2025-07-31 10:00:00|310.2|309.8|311.1|310.7|311.1|310.7|310.1|309.8|28043
1753956300000|2025-07-31 10:05:00|310.9|310.6|311.1|310.6|311.2|310.7|310.7|310.4|2658
1753956600000|2025-07-31 10:10:00|311.5|311|313.6|312.9|313.6|312.9|311.5|311|2649
1753956900000|2025-07-31 10:15:00|313.7|313|312.4|312|314|313.3|312.2|312|7466
1753957200000|2025-07-31 10:20:00|312.6|312.2|312.9|312.4|313.2|312.8|312.5|312.2|21838
1753957500000|2025-07-31 10:25:00|312.7|312.5|313.1|312.5|313.1|312.5|312.7|312.4|488
1753957800000|2025-07-31 10:30:00|313|312.4|312.9|312.5|313|312.5|312.8|312.4|7076
1753958100000|2025-07-31 10:35:00|312.8|312.4|312.4|311.9|312.8|312.4|312.4|311.8|8723
1753958400000|2025-07-31 10:40:00|312.3|311.8|312.3|311.8|312.3|311.9|312.2|311.8|868
1753958700000|2025-07-31 10:45:00|||||||||584
1753959000000|2025-07-31 10:50:00|312.2|311.7|312|311.7|312.2|311.7|311.8|311.5|922
1753959300000|2025-07-31 10:55:00|312.2|311.8|312.6|312.3|312.6|312.3|312.2|311.8|18324
1753959600000|2025-07-31 11:00:00|312.5|312|312.3|311.7|312.5|312|312.1|311.7|1371
1753959900000|2025-07-31 11:05:00|312.4|312.1|312.6|312.1|312.6|312.1|312.3|312.1|750
1753960200000|2025-07-31 11:10:00|312.9|312.3|312.9|312.4|312.9|312.4|312.9|312.3|1667
1753960500000|2025-07-31 11:15:00|312.8|312.2|312.7|312.2|312.8|312.3|312.6|312.2|580
1753960800000|2025-07-31 11:20:00|312.5|312|312.3|311.9|312.5|312|312.3|311.9|354
1753961100000|2025-07-31 11:25:00|312.2|311.8|311.7|311.4|312.2|311.8|311.6|311.3|2828
1753961400000|2025-07-31 11:30:00|311.6|311.3|312.2|311.6|312.2|311.7|311.6|311.3|946
1753961700000|2025-07-31 11:35:00||311.7||312||312||311.6|100
1753962000000|2025-07-31 11:40:00|312.4|312.1|312.2|311.9|312.4|312.1|312|311.7|1206
1753962300000|2025-07-31 11:45:00|312|311.6|311.8|311.3|312|311.7|311.7|311.2|2842
1753962600000|2025-07-31 11:50:00|311.7||311.7||311.7||311.6||26
1753962900000|2025-07-31 11:55:00|311.6|311.2|311.4|311.1|311.6|311.2|311.3|311.1|2045
1753963200000|2025-07-31 12:00:00|311.3|311|312.3|311.9|312.3|311.9|311.3|311|1603
1753963500000|2025-07-31 12:05:00|312.2|312|312.3|312|312.3|312|312.2|312|895
1753963800000|2025-07-31 12:10:00|312.7|312.1|312.3|311.9|312.7|312.4|312.2|311.8|5547
1753964100000|2025-07-31 12:15:00|312.5|312|312.6|312.1|312.6|312.1|312.5|311.9|172
1753964400000|2025-07-31 12:20:00|312.7|312.2|312.7|312.1|312.7|312.2|312.7|312.1|0
1753964700000|2025-07-31 12:25:00||312.2||312.1||312.2||312.1|0
1753965000000|2025-07-31 12:30:00|312.5|311.9|312.2|311.8|312.8|311.9|312.1|311.6|4729
1753965300000|2025-07-31 12:35:00|312.1|311.9|312.3|311.8|312.4|311.9|312.1|311.8|1222
1753965600000|2025-07-31 12:40:00||311.9||311.8||311.9||311.8|19
1753965900000|2025-07-31 12:45:00|312.2||312.2||312.2||312.1||325
1753966200000|2025-07-31 12:50:00|311.9|311.3|311.5|311.1|311.9|311.3|311.5|311.1|1297
1753966500000|2025-07-31 12:55:00|311.6|311.2|311.8|311.4|311.8|311.4|311.6|311.2|1528
1753966800000|2025-07-31 13:00:00|311.7|311.3|311.6|311.4|311.8|311.7|311.5|311.3|2745
1753967100000|2025-07-31 13:05:00|311.8|311.3|312.1|311.7|312.1|311.7|311.8|311.3|1060
1753967400000|2025-07-31 13:10:00|312|311.8|312|311.8|312.5|312|311.9|311.7|1804
1753967700000|2025-07-31 13:15:00|312.3|311.7|312.6|312.2|312.6|312.2|312.3|311.7|1231
1753968000000|2025-07-31 13:20:00|313.2|312.1|313.9|313.6|314.5|313.9|313.2|312.1|5202
1753968300000|2025-07-31 13:25:00|314.9|313.7|315.1|314.4|315.4|315|314.9|313.7|5430
1753968600000|2025-07-31 13:30:00|314.5|314.3|314.5|314.2|315|314.5|314.2|313.7|5209
1753968900000|2025-07-31 13:35:00|314.4|313.4|314.6|314.1|314.6|314.1|313.3|312.8|6568
1753969200000|2025-07-31 13:40:00|314.3|314|314.9|314.3|314.9|314.3|314.1|313.8|5466
1753969500000|2025-07-31 13:45:00|314.7|314|314.7|314.2|314.7|314.2|313.8|313.6|9305
1753969800000|2025-07-31 13:50:00|314.6|314.1|315.1|314.6|315.1|314.8|314.4|314.1|964
1753970100000|2025-07-31 13:55:00|315|314.5|315.7|315.4|315.7|315.4|315|314.5|1164
1753970400000|2025-07-31 14:00:00|315.5|315.3|315.3|315.2|316.1|315.8|315.2|314.9|14231
1753970700000|2025-07-31 14:05:00|315.1|314.9|314.2|314|315.1|315|314.1|314|6526
1753971000000|2025-07-31 14:10:00|313.9|313.7|314.4|314.1|314.4|314.1|313.8|313.4|3711
1753971300000|2025-07-31 14:15:00|314.2|313.6|313.9|313.5|314.2|313.8|313.9|313.5|1558
1753971600000|2025-07-31 14:20:00|314|313.6|314.4|314.1|314.5|314.2|314|313.6|2150
1753971900000|2025-07-31 14:25:00|314.3|314|314.9|314.5|314.9|314.5|314.3|314|2946
1753972200000|2025-07-31 14:30:00|315|314.4|314.9|314.6|315|314.7|314.9|314.4|20590
1753972500000|2025-07-31 14:35:00|315|314.7|315.5|315.2|315.5|315.2|315|314.7|2363
1753972800000|2025-07-31 14:40:00|315.4|315.1|315.4|315.2|315.5|315.3|315.3|315|2656
1753973100000|2025-07-31 14:45:00|315.3|315|314.7|314.5|315.3|315.1|314.7|314.4|108374
1753973400000|2025-07-31 14:50:00|314.6|314.4|315.5|315.3|315.6|315.3|314.3|313.9|18093
1753973700000|2025-07-31 14:55:00|315.6|315.2|314.8|314.5|315.6|315.2|314.8|314.5|3799
1753974000000|2025-07-31 15:00:00|315|314.6|315.2|314.8|315.2|314.8|315|314.5|2441
1753974300000|2025-07-31 15:05:00|315.3|315|315.7|315.5|316|315.6|315.3|315|30377
1753974600000|2025-07-31 15:10:00|315.6|315.4|315.2|315|315.6|315.4|315.1|315|1681
1753974900000|2025-07-31 15:15:00|315.1|314.8|316.2|315.9|316.9|316.4|315.1|314.8|55693
1753975200000|2025-07-31 15:20:00|316.1|316|315.3|315.2|316.2|316|315.3|315.2|37122
1753975500000|2025-07-31 15:25:00|315.2|314.9|316|315.7|316.4|316.1|315.2|314.9|24736
1754031600000|2025-08-01 07:00:00|317.6|312.8|320|318.6|322.9|319.1|315.6|312.8|19031
1754031900000|2025-08-01 07:05:00|319.9|318.5|319.9|319.1|319.9|319.1|319.2|318.5|2514
1754032200000|2025-08-01 07:10:00|320|319.5|319.2|318.5|321.6|320.2|319.2|318.5|17673
1754032500000|2025-08-01 07:15:00|319.1|318.7|318.4|317.9|319.2|318.7|318|317.7|8784
1754032800000|2025-08-01 07:20:00|319.1|318|318.7|318.4|319.8|318.8|318.7|317.9|3612
1754033100000|2025-08-01 07:25:00|319.8|318.6|319.1|318.5|319.8|318.6|319.1|318.3|19582
1754033400000|2025-08-01 07:30:00|319|318.4|319.3|318.5|320.2|319.5|318.6|318.3|49489
1754033700000|2025-08-01 07:35:00|319.6|318.7|320|319.3|320|319.3|319.6|318.7|13767
1754034000000|2025-08-01 07:40:00|319.7|318.9|319.7|319|319.7|319|319.7|318.9|608
1754034300000|2025-08-01 07:45:00|320|319.3|318|317.6|320|319.3|318|317.6|2670
1754034600000|2025-08-01 07:50:00|317.8|317.5|318.9|317.9|318.9|317.9|317.7|315.4|4973
1754034900000|2025-08-01 07:55:00|318.5|317.7|317.2|316.5|318.5|317.7|317.2|315.7|8881
1754035200000|2025-08-01 08:00:00|317.1|316.4|316.7|316.3|317.1|316.7|316.7|315.9|6197
1754035500000|2025-08-01 08:05:00|316.5|316.2|316.7|316.2|317|316.4|316.5|316.2|2618
1754035800000|2025-08-01 08:10:00|316.6|315.9|316.4|315.8|316.7|315.9|316.2|315.7|2780
1754036100000|2025-08-01 08:15:00|316.2|315.7|316.3|315.7|316.4|315.8|316.1|315.7|24095
1754036400000|2025-08-01 08:20:00|316|315.6|316|315.6|316|315.6|316|315.6|30111
1754036700000|2025-08-01 08:25:00|316.4|315.8|316.3|315.6|316.4|315.8|316.3|315.6|1566
1754037000000|2025-08-01 08:30:00|316.2|315.3|315.4|314.8|316.2|315.3|315.4|314.8|2815
1754037300000|2025-08-01 08:35:00||315.1||314.8||315.1||314.8|4431
1754037600000|2025-08-01 08:40:00|316|315.4|316.6|315.9|316.6|316|315.9|315.4|2571
1754037900000|2025-08-01 08:45:00|316.5|315.6|315.8|315.4|316.5|315.6|315.8|315.4|8327
1754038200000|2025-08-01 08:50:00|315.6|315.3|315.4|315|315.6|315.3|315.4|315|2897
1754038500000|2025-08-01 08:55:00|315.2|314.9|314.4|314|315.2|314.9|314.4|314|4275
1754038800000|2025-08-01 09:00:00|314.1|313.9|313.9|313.2|314.4|313.9|313.7|313.2|3958
1754039100000|2025-08-01 09:05:00|314.4|313.7|314.4|313.9|314.4|313.9|314.4|313.7|7192
1754039400000|2025-08-01 09:10:00|313.4|312.8|313.3|312.8|313.4|312.8|313.3|312.8|3047
1754039700000|2025-08-01 09:15:00||312.7||312.7||312.7||312.7|257
1754040000000|2025-08-01 09:20:00|312.7|312.5|312.4|312|313.2|312.5|312.4|312|4860
1754040300000|2025-08-01 09:25:00||312.1||312.1||312.1||312.1|3613
1754040600000|2025-08-01 09:30:00|312.3|312|312.1|311.6|312.3|312|312.1|311.5|11235
1754040900000|2025-08-01 09:35:00|311.9||311.9||312.1||311.9||15987
1754041200000|2025-08-01 09:40:00|311.8|311.5|311.7|311.4|311.8|311.5|311.7|311.4|4194
1754041500000|2025-08-01 09:45:00|313|312.4|311.9|311.6|313|312.5|311.8|311.6|53064
1754041800000|2025-08-01 09:50:00|312.8|311.7|313.9|313|314.2|313|312.3|311.7|5807
1754042100000|2025-08-01 09:55:00|313.8|313.1|313.9|313|313.9|313.1|313.3|312.8|1133
1754042400000|2025-08-01 10:00:00|313.5|312.5|313.4|312.9|313.5|313|312.5|312.4|5978
1754042700000|2025-08-01 10:05:00|313.6|313.1|314.7|313.8|314.7|313.8|313.6|313.1|4822
1754043000000|2025-08-01 10:10:00|315|313.9|315|314|315.2|314|315|313.9|3032
1754043300000|2025-08-01 10:15:00|314.9|314.1|314.9|314|314.9|314.2|314.9|313.9|2388
1754043600000|2025-08-01 10:20:00|314.5|314.1|315|314|315|314.1|314.5|314|3750
1754043900000|2025-08-01 10:25:00|314.6|314.1|316.6|315.7|316.6|315.8|314.6|314|3827
1754044200000|2025-08-01 10:30:00|316|316|316.6|316|316.6|316|316|316|853
1754044500000|2025-08-01 10:35:00|316|315.4|316|315.4|316|315.4|316|315.4|895
1754044800000|2025-08-01 10:40:00|315.8|315.5|316.4|315.7|316.4|315.7|315.6|315.5|35285
1754045100000|2025-08-01 10:45:00|316.3|315.6|316.4|315.7|316.4|316.2|316.2|315.6|1591
1754045400000|2025-08-01 10:50:00|316.3|315.4|314.8|314.3|316.3|315.4|314.8|314.3|3782
1754045700000|2025-08-01 10:55:00|314.6||314.8||314.8||314.6||238
1754046000000|2025-08-01 11:00:00|314.6|314.2|315|314.5|315.2|314.6|314.6|314.2|842
1754046300000|2025-08-01 11:05:00|315.1||314.9||315.1||314.9||2518
1754046600000|2025-08-01 11:10:00|314.8|314.2|314.2|313.5|314.8|314.2|313|312.7|12904
1754046900000|2025-08-01 11:15:00|313.9|313.6|313.9|313.6|313.9|313.6|313.9|313.6|656
1754047200000|2025-08-01 11:20:00|313.8|313.5|314.1|313.7|314.1|313.7|313.5|313.3|22103
1754047500000|2025-08-01 11:25:00|314.9|313.9|314.8|313.9|314.9|314|314.8|313.9|3917
1754047800000|2025-08-01 11:30:00||314||314||314||314|2144
1754048100000|2025-08-01 11:35:00|314.4|313.9|314.2|313.9|314.4|313.9|314.2|313.9|688
1754048400000|2025-08-01 11:40:00|314.1|313.6|314|313.6|314.1|313.6|313.8|313.4|11044
1754048700000|2025-08-01 11:45:00|314.1|313.8|314.4|314|314.6|314|314.1|313.7|1095
1754049000000|2025-08-01 11:50:00|314.2|313.9|313.8|313.4|314.2|313.9|313.7|313.4|5085
1754049300000|2025-08-01 11:55:00|314|313.5|314.6|313.8|314.6|313.8|314|313.4|352
1754049600000|2025-08-01 12:00:00|314.5||314.3||314.5||314.3||1511
1754049900000|2025-08-01 12:05:00|314.5|313.9|314.5|313.9|314.5|313.9|314.5|313.9|750
1754050200000|2025-08-01 12:10:00|315.4|314.8|315.8|314.9|316|314.9|315.4|314.8|1338
1754050500000|2025-08-01 12:15:00|315.7|315|316.6|315.8|316.6|315.8|315.7|315|1649
1754050800000|2025-08-01 12:20:00|316.5|315.5|315.9|315.5|316.5|315.5|315.9|315.5|1499
1754051100000|2025-08-01 12:25:00|316.5|315.8|316.5|315.9|316.5|315.9|316.4|315.8|3323
1754051400000|2025-08-01 12:30:00|316.1|315.7|317.9|316.9|317.9|316.9|316.1|315.7|10714
1754051700000|2025-08-01 12:35:00|317.8|318|320.3|319.6|320.9|319.9|317.8|318|50709
1754052000000|2025-08-01 12:40:00|322.3|319.7|322.2|321.1|322.9|321.1|322.2|319.7|31656
1754052300000|2025-08-01 12:45:00|322.9|322.1|323.5|322.7|324|322.8|322.8|322.1|19767
1754052600000|2025-08-01 12:50:00|323.4||323.5||323.5||323.4||539
1754052900000|2025-08-01 12:55:00|323.7|322.1|323.1|322.2|323.7|322.2|323.1|322.1|32696
1754053200000|2025-08-01 13:00:00|323|322.5|324.3|323.2|324.7|323.4|323|322.5|11140
1754053500000|2025-08-01 13:05:00|324|323.5|324.5|323.8|324.5|323.8|323.7|323.5|7840
1754053800000|2025-08-01 13:10:00|324|322.9|323.5|322.8|324|322.9|323.1|322.8|2766
1754054100000|2025-08-01 13:15:00|323.4|323|323.7|323.1|324|323.4|323.3|323|15575
1754054400000|2025-08-01 13:20:00|323.5|322.8|322.5|321.9|323.5|322.8|322.2|321.6|3913
1754054700000|2025-08-01 13:25:00|322.7|322|324|323.2|324|323.2|322.6|322|5741
1754055000000|2025-08-01 13:30:00|324.6|323.7|324.6|323.8|324.6|323.8|324.6|323.7|28410
1754055300000|2025-08-01 13:35:00|325.5|323.9|325.5|324.7|325.5|324.7|325.5|323.9|4584
1754055600000|2025-08-01 13:40:00|324.7|324.6|324.7|324.2|325.2|324.6|324.7|324.2|11766
1754055900000|2025-08-01 13:45:00|324.8|324.4|324.5|324.2|325.1|324.8|324.5|324.2|19728
1754056200000|2025-08-01 13:50:00|324.8|324.3|325.4|324.6|325.4|324.7|324.5|324.2|24160
1754056500000|2025-08-01 13:55:00|325.9|325|325.4|324.6|325.9|325|325.4|324.6|1337
1754056800000|2025-08-01 14:00:00|325.3|324.2|326|324.9|326.1|324.9|324.4|324.1|4244
1754057100000|2025-08-01 14:05:00|325.8|322.9|322.9|322.2|325.8|322.9|322.6|321.8|2313
1754057400000|2025-08-01 14:10:00|323.3|322.5|323.3|323|323.3|323|323.3|322.5|2184
1754057700000|2025-08-01 14:15:00|323.7|323.4|324.9|324|325.4|324|323.4|323.4|724
1754058000000|2025-08-01 14:20:00|325|324.1|326.5|325.5|326.8|325.5|325|324.1|10543
1754058300000|2025-08-01 14:25:00|326.4|326|327.3|326.5|327.9|326.5|326.3|325.9|21766
1754058600000|2025-08-01 14:30:00|327.5|326.8|327.4|326.8|327.5|326.9|326.6|326.2|5024
1754058900000|2025-08-01 14:35:00|327|326.3|326.1|325.5|327.2|326.6|326.1|325.5|5949
1754059200000|2025-08-01 14:40:00|325.7|324.8|325.6|325|325.7|325|325.6|324.8|3664
1754059500000|2025-08-01 14:45:00|326.3|325.5|326.6|325.9|326.6|325.9|326.2|325.5|12941
1754059800000|2025-08-01 14:50:00|326.5|326|326|325.7|326.5|326.1|326|325.7|114313
1754060100000|2025-08-01 14:55:00|325.8|325.6|326.1|325.9|326.2|326|325.8|325.6|4977
1754060400000|2025-08-01 15:00:00|325.9|325.6|325.9|325.2|326.3|325.9|325.3|324.9|7561
1754060700000|2025-08-01 15:05:00|326.2|325.5|327.8|327.2|327.9|327.2|326.1|325.5|19373
1754061000000|2025-08-01 15:10:00|327.7|327.5|328.4|327.7|328.9|327.9|327.6|327.4|9886
1754061300000|2025-08-01 15:15:00|328.3|328.1|328.5|328|329.7|328.5|328.2|328|11876
1754061600000|2025-08-01 15:20:00|328.7|328.1|328.7|328.3|328.7|328.4|328.5|328|20637
1754061900000|2025-08-01 15:25:00|328.9|328.5|329.5|328.8|329.5|328.9|328.5|328|34008
1754290800000|2025-08-04 07:00:00|334.9|332.9|333|330.1|334.9|332.9|333|325.8|23558
1754291100000|2025-08-04 07:05:00|334.4|330|334.2|332.7|334.6|332.7|334.2|330|4616
1754291400000|2025-08-04 07:10:00|335.7|333.7|335.5|334.5|336.1|334.5|334.3|333.6|10620
1754291700000|2025-08-04 07:15:00|335.6|334|336.3|335.5|337.1|335.7|335.6|334|10523
1754292000000|2025-08-04 07:20:00|336.4|335.9|337.5|336|337.5|336.1|336.4|335.8|7937
1754292300000|2025-08-04 07:25:00|337.2|336.1|337|336|337.2|336.1|337|336|17249
1754292600000|2025-08-04 07:30:00|337.6|336.7|339.4|337.8|339.4|337.8|337.6|336.7|13629
1754292900000|2025-08-04 07:35:00|||||||||9108
1754293200000|2025-08-04 07:40:00|341.5|339.4|342|341.6|342|341.6|341.5|339.4|23874
1754293500000|2025-08-04 07:45:00|342.1|341.4|344.6|343.8|344.6|343.8|342.1|341.4|50537
1754293800000|2025-08-04 07:50:00|344.7|343.9|345|344.2|345|344.2|343.5|342.8|22836
1754294100000|2025-08-04 07:55:00|345.7|344.6|343.5|342.8|345.8|344.6|343.2|342.8|18385
1754294400000|2025-08-04 08:00:00|343.9|343.3|345|343.9|345.2|344|343.9|343.3|13865
1754294700000|2025-08-04 08:05:00|344.2|343.3|343.2|342.5|344.2|343.3|343.2|342.5|11058
1754295000000|2025-08-04 08:10:00|343|341.2|342.7|341.1|343|341.3|342.7|341|29909
1754295300000|2025-08-04 08:15:00|342.6|341.2|343.9|343|344.2|343.9|342.5|341|4104
1754295600000|2025-08-04 08:20:00|343.8|342.7|341.9|340.4|343.9|342.7|341.9|340.2|8174
1754295900000|2025-08-04 08:25:00|341.8|340.5|341.8|341|341.9|341.3|340.7|340.3|4527
1754296200000|2025-08-04 08:30:00|341.6|341.1|341.6|341|341.6|341.1|341.6|341|18242
1754296500000|2025-08-04 08:35:00|341.4|340.9|341.5|340.8|341.5|340.9|341.4|340.8|2289
1754296800000|2025-08-04 08:40:00|341.2|340.9|340.3|339.2|341.2|340.9|340.3|339|2785
1754297100000|2025-08-04 08:45:00|340.9|339|341.4|340.3|342.4|341|340.9|339|14938
1754297400000|2025-08-04 08:50:00|342.2|340.8|344.2|343.6|344.2|343.6|342|340.6|11158
1754297700000|2025-08-04 08:55:00|343.2|342.1|343.5|342.4|343.5|342.4|343.2|342.1|25688
1754298000000|2025-08-04 09:00:00|343.4|342.9|345.7|344.9|346.5|345.1|343.4|342.9|20133
1754298300000|2025-08-04 09:05:00|345.6|344.5|343.5|342|345.6|344.5|343.5|342|7143
1754298600000|2025-08-04 09:10:00|343.2|341.3|343.2|341.8|343.2|341.8|343.1|341.1|8904
1754298900000|2025-08-04 09:15:00|343.1|341.9|344.2|343.8|344.4|344|343.1|341.7|6612
1754299200000|2025-08-04 09:20:00|344|343.5|344|343.5|344.6|343.7|343.8|343.3|27396
1754299500000|2025-08-04 09:25:00|343.8|343.7|344|343.4|344|343.7|343.7|343.3|4546
1754299800000|2025-08-04 09:30:00||343.3||343.3||343.3||343.3|10447
1754300100000|2025-08-04 09:35:00|343.8|343.6|344.5|343.6|344.5|343.6|343.6|343.6|3049
1754300400000|2025-08-04 09:40:00|344.3|343.9|344|343.9|344.3|344.1|344|343.9|3727
1754300700000|2025-08-04 09:45:00|344.1|344|344|343.5|344.5|344.1|343.9|343.5|21444
1754301000000|2025-08-04 09:50:00|343.5|343.7|343.4|342.9|343.5|343.7|343.4|342.9|4262
1754301300000|2025-08-04 09:55:00|343.5|343.1|343.4|342.6|343.6|343.2|343.3|342.6|2107
1754301600000|2025-08-04 10:00:00|343.2|343.3|344.2|343.5|344.4|343.5|343.2|343.3|10934
1754301900000|2025-08-04 10:05:00|343.9|343.4|343.2|342.3|343.9|343.4|343.2|342.3|7059
1754302200000|2025-08-04 10:10:00|||||||||304
1754302500000|2025-08-04 10:15:00|343.9|343.1|343|342.6|343.9|343.1|343|342.6|8452
1754302800000|2025-08-04 10:20:00|343.3|342.8|343.6|343|343.6|343|343.3|342.8|835
1754303100000|2025-08-04 10:25:00|343.5|343.3|344|343.5|344.1|343.5|343.4|343.3|16827
1754303400000|2025-08-04 10:30:00|343.8|343.2|343.2|343|343.8|343.2|343.2|343|3402
1754303700000|2025-08-04 10:35:00||342.1||342.4||342.4||342.1|6337
1754304000000|2025-08-04 10:40:00|342.9|342.5|342.7|341.9|343.2|342.5|342.2|341.5|1818
1754304300000|2025-08-04 10:45:00|342.6|341.5|342.2|341.5|342.6|341.5|342.2|341.5|1388
1754304600000|2025-08-04 10:50:00|342.3|341.6|343.4|342.6|343.5|342.6|342.3|341.6|3843
1754304900000|2025-08-04 10:55:00|||||||||2733
1754305200000|2025-08-04 11:00:00|343.3|342.7|343.3|342.7|343.3|342.7|343.3|342.7|567
1754305500000|2025-08-04 11:05:00|||||||||1162
1754305800000|2025-08-04 11:10:00|343.8|343.1|343.8|343|343.8|343.1|343.8|343|3201
1754306100000|2025-08-04 11:15:00||343.1||343.2||343.2||343.1|3
1754306400000|2025-08-04 11:20:00|344|343.5|344|343.5|344|343.5|344|343.5|2676
1754306700000|2025-08-04 11:25:00|343.9|343.1|343.6|343.1|343.9|343.1|343.4|342.8|1065
1754307000000|2025-08-04 11:30:00|343.7|343.2|343.5|343.2|343.7|343.2|343.5|343.2|4000
1754307300000|2025-08-04 11:35:00|343.4|342.9|341.2|339.8|343.5|342.9|341.1|339.5|2022
1754307600000|2025-08-04 11:40:00|341.1|340.6|341.4|340.6|341.4|340.6|341.1|340.6|37597
1754307900000|2025-08-04 11:45:00|342.3|340.7|342.3|341.5|342.3|341.5|342.3|340.7|706
1754308200000|2025-08-04 11:50:00|342.2|342|342.8|342|343|342|342.2|342|3472
1754308500000|2025-08-04 11:55:00|342.5|341.4|342|341.4|342.5|341.4|342|341.4|2838
1754308800000|2025-08-04 12:00:00|342.1|341.5|342.6|341.9|342.6|341.9|342.1|341.5|1301
1754309100000|2025-08-04 12:05:00|||||||||3193
1754309400000|2025-08-04 12:10:00||342||342||342||342|1826
1754309700000|2025-08-04 12:15:00|342.4|342.2|343.2|342.6|343.8|343.1|342.3|342.1|49868
1754310000000|2025-08-04 12:20:00|343.8|343|344.1|343.5|344.1|343.5|343.7|342.9|3470
1754310300000|2025-08-04 12:25:00|344.2||343.8||344.2||343.6||1213
1754310600000|2025-08-04 12:30:00|343.7|343.2|343.6|343.2|343.7|343.2|343.6|343.2|3474
1754310900000|2025-08-04 12:35:00||343.3||343.3||343.3||343.3|1040
1754311200000|2025-08-04 12:40:00|343.8|343.2|343.8|343.4|343.8|343.4|343.8|343.2|1930
1754311500000|2025-08-04 12:45:00|344|343.7|344|343.4|344|343.7|343.8|343.4|1543
1754311800000|2025-08-04 12:50:00|343.7|343.1|343.7|343.1|343.9|343.1|343.7|343.1|3675
1754312100000|2025-08-04 12:55:00|343.5|343|343.5|343|343.5|343|343.5|343|1614
1754312400000|2025-08-04 13:00:00|343.8|344|345.8|344.9|345.9|344.9|343.8|344|11405
1754312700000|2025-08-04 13:05:00|345.6|345|344.6|343.8|345.6|345|344.6|343.7|127176
1754313000000|2025-08-04 13:10:00|344.5|344.4|345.5|344.6|345.6|344.6|344.2|344.4|4427
1754313300000|2025-08-04 13:15:00|346|344.7|345.4|344.7|346|345.4|345.4|344.7|127239
1754313600000|2025-08-04 13:20:00|345.2|344.6|345.6|344.8|345.6|344.9|344.7|344.5|1393
1754313900000|2025-08-04 13:25:00|345.9|345.4|346.8|345.6|346.9|345.9|345.9|345.4|28025
1754314200000|2025-08-04 13:30:00|346.9|345.7|346.9|346.2|346.9|346.3|346.3|345.6|10863
1754314500000|2025-08-04 13:35:00|346.4|345.6|345.7|345.1|346.4|345.6|345.6|345|28034
1754314800000|2025-08-04 13:40:00||345.3||345.3||345.3||345.2|6916
1754315100000|2025-08-04 13:45:00|345.4|345.2|345.4|344.6|345.4|345.3|345.4|344.6|4537
1754315400000|2025-08-04 13:50:00||344.9||344.6||344.9||344.6|4786
1754315700000|2025-08-04 13:55:00|345|345|345.8|345.4|345.9|345.6|345|345|14433
1754316000000|2025-08-04 14:00:00|345.7|345.3|345.7|345.3|345.8|345.6|345.7|345.3|9907
1754316300000|2025-08-04 14:05:00|345.4|344.6|344.5|344.1|345.4|344.6|344.5|344.1|11630
1754316600000|2025-08-04 14:10:00|344.4|344.2|345.2|344.7|345.3|344.7|344.2|343.8|3488
1754316900000|2025-08-04 14:15:00||344.8||344.8||344.9||344.8|1254
1754317200000|2025-08-04 14:20:00|345|344.6|344.9|344.4|345.1|344.6|344.9|344.3|495
1754317500000|2025-08-04 14:25:00|344.7|344.5|346.1|345.1|346.1|345.1|344.6|344.4|7267
1754317800000|2025-08-04 14:30:00|346.9|345.2|348.6|348|349.7|348.6|346.9|345.2|30341
1754318100000|2025-08-04 14:35:00|348.2|347.7|347.6|346.9|348.4|347.9|347.3|346.9|12243
1754318400000|2025-08-04 14:40:00|348.4|347.4|348.6|347.7|348.6|347.7|348.4|347.4|4553
1754318700000|2025-08-04 14:45:00|348|347.8|347.4|346.9|348|347.8|347.4|346.9|2676
1754319000000|2025-08-04 14:50:00|347.2|345.7|348|347.2|348.6|347.2|346.9|345.3|6114
1754319300000|2025-08-04 14:55:00|347.7|347.6|348.6|347.7|348.7|347.7|347.7|347.6|3775
1754319600000|2025-08-04 15:00:00|348.7|347.8|347.8|347.4|348.7|347.8|347.8|347.4|8256
1754319900000|2025-08-04 15:05:00|347.9|346.9|348.3|347.9|348.8|347.9|347.4|346.9|61747
1754320200000|2025-08-04 15:10:00|348.1|347.6|347.2|346.7|348.1|347.6|347.2|346.5|28424
1754320500000|2025-08-04 15:15:00|346.7|346.6|347.4|346.8|347.9|347.1|346.4|345.9|12008
1754320800000|2025-08-04 15:20:00|347|346.5|346.7|346.2|347.1|346.5|346.1|345.9|5215
1754321100000|2025-08-04 15:25:00|346.6|346.4|346.9|346.5|346.9|346.6|346.1|345.8|11849
1754377200000|2025-08-05 07:00:00|350|349.1|349.2|347.9|350|349.5|348.8|347.4|21498
1754377500000|2025-08-05 07:05:00|349.1|348|349.3|348.3|349.3|348.4|348.3|347.1|14289
1754377800000|2025-08-05 07:10:00|349.1|348.6|343.9|343|349.3|348.6|343.9|342.5|26392
1754378100000|2025-08-05 07:15:00|344.6|342.6|345.8|344.6|345.8|344.6|341.3|340.3|28385
1754378400000|2025-08-05 07:20:00|345.6|344.5|345|344|345.6|344.5|344.9|344|20768
1754378700000|2025-08-05 07:25:00|344.9|343.4|345.6|345|345.9|345|344.3|343.4|6785
1754379000000|2025-08-05 07:30:00|346.1|345.2|345.6|345.1|346.1|345.5|345.6|345.1|8893
1754379300000|2025-08-05 07:35:00|345.7|345|345.7|345|345.7|345|345.7|345|3847
1754379600000|2025-08-05 07:40:00|345.6|345.1|346.7|346|347.2|346.3|345.6|345.1|4077
1754379900000|2025-08-05 07:45:00|346.6|345.5|344.6|344|346.6|345.7|344.6|344|1575
1754380200000|2025-08-05 07:50:00|345.2|344.1|345.3|344.8|346.3|345.4|345.2|344.1|2362
1754380500000|2025-08-05 07:55:00|345.7|344.9|346.6|345.7|346.8|345.8|345.7|344.9|1632
1754380800000|2025-08-05 08:00:00|346.2|345.8|346.3|345.7|346.8|346.1|346.1|345.4|9705
1754381100000|2025-08-05 08:05:00|345.7|345.3|344.8|344|345.7|345.3|344.7|344|1955
1754381400000|2025-08-05 08:10:00|344.7|344.1|345.4|344.8|345.8|345.1|344.7|344|2483
1754381700000|2025-08-05 08:15:00|345.5|344.9|344.1|343.4|345.6|344.9|344|343.4|2040
1754382000000|2025-08-05 08:20:00|344.4|342.7|343.9|343|344.4|343|343|342.5|1293
1754382300000|2025-08-05 08:25:00|343.8|342.9|343.8|343.2|343.9|343.2|343.8|342.9|834
1754382600000|2025-08-05 08:30:00|344.3|343.8|343.9|342.8|344.3|343.9|343.9|342.8|2493
1754382900000|2025-08-05 08:35:00|343.8|342.9|344.2|343.4|344.2|343.6|343.7|342.9|2067
1754383200000|2025-08-05 08:40:00|344.1|343.5|346.2|345.5|346.3|345.6|344|343.3|6774
1754383500000|2025-08-05 08:45:00|346.4|345.7|346.2|345.6|346.4|345.9|346.1|345.3|2581
1754383800000|2025-08-05 08:50:00|345.3|344.2|344.8|344.4|345.4|344.5|344.8|344.2|21566
1754384100000|2025-08-05 08:55:00|344.9|344.5|346.4|345.8|346.6|345.9|344.9|344.5|2423
1754384400000|2025-08-05 09:00:00|346.2|346.1|345.3|344.9|346.8|346.1|345.1|344.5|4617
1754384700000|2025-08-05 09:05:00|345.4|345|346.3|345.9|346.6|345.9|345.4|345|2292
1754385000000|2025-08-05 09:10:00|346.1|346|347.1|346.3|347.1|346.4|346.1|345.7|6154
1754385300000|2025-08-05 09:15:00|347|346.4|348.8|348.1|348.8|348.1|347|346.4|1966
1754385600000|2025-08-05 09:20:00|349.2|348.2|349.2|348.4|349.3|348.9|348.5|348.1|3006
1754385900000|2025-08-05 09:25:00|349.3|348.5|349.4|348.8|349.6|349|349.2|348.5|4845
1754386200000|2025-08-05 09:30:00|349.3|348.2|349.2|348.8|349.3|348.8|347.9|347.4|3374
1754386500000|2025-08-05 09:35:00|349.1|348.2|348.3|348|349.1|348.2|348.3|347.9|1382
1754386800000|2025-08-05 09:40:00|348.2|347.9|347.7|347.3|348.3|347.9|347.7|347.3|6023
1754387100000|2025-08-05 09:45:00|347.8|347|347.7|347.1|347.8|347.2|347.2|347|5534
1754387400000|2025-08-05 09:50:00|347.6|346.7|346.3|345.8|347.6|346.7|346.3|345.8|4828
1754387700000|2025-08-05 09:55:00|345.9|345.5|345.9|345.5|345.9|345.5|345.9|345.5|2513
1754388000000|2025-08-05 10:00:00|345.7|345.4|345.2|344.8|345.8|345.4|345|344.8|6785
1754388300000|2025-08-05 10:05:00|345.1|344|344.7|344.3|345.1|344.3|344.4|343.8|3590
1754388600000|2025-08-05 10:10:00|344.8|344.4|344.7|344.3|344.8|344.4|344.7|344.3|2084
1754388900000|2025-08-05 10:15:00|344.5|344.4|345|344.3|345|344.5|344.5|344.3|4396
1754389200000|2025-08-05 10:20:00|344.8|344.4|345|344.4|345|344.5|344.8|344.4|3037
1754389500000|2025-08-05 10:25:00|345.1|344.5|344.8|344.5|345.1|344.7|344.8|344.3|1838
1754389800000|2025-08-05 10:30:00|344.9|344.6|344.2|343.8|344.9|344.6|344.2|343.8|2494
1754390100000|2025-08-05 10:35:00|343.7|343.2|344.3|343.8|344.3|344|343.6|343.1|2525
1754390400000|2025-08-05 10:40:00||343.7||343.9||343.9||343.7|5939
1754390700000|2025-08-05 10:45:00|343.7|343.3|343.6|343|343.7|343.3|343.6|342.9|1844
1754391000000|2025-08-05 10:50:00|343.7|343.2|343.6|343.1|343.8|343.5|343.4|343.1|6482
1754391300000|2025-08-05 10:55:00|343.7||343.7||343.7||343.7||1660
1754391600000|2025-08-05 11:00:00|343.6|342.8|343.4|343.2|343.6|343.2|343.1|342.8|2954
1754391900000|2025-08-05 11:05:00|343.3|343.1|343.2|342.9|343.4|343.1|343.2|342.8|8897
1754392200000|2025-08-05 11:10:00|343.4|343.2|343.2|342.9|343.5|343.3|343.2|342.9|2667
1754392500000|2025-08-05 11:15:00|343.1|342.7|343|342.7|343.1|342.7|343|342.7|2571
1754392800000|2025-08-05 11:20:00|342.9|342.5|342.4|341.7|342.9|342.5|342.3|341.6|3964
1754393100000|2025-08-05 11:25:00|342|341.6|341.6|341.3|342|341.6|341.4|341|5606
1754393400000|2025-08-05 11:30:00|341.8|341.4|341.4|341|341.9|341.5|341.4|341|3852
1754393700000|2025-08-05 11:35:00|341|340.6|340.9|340.2|341|340.6|340.9|340.1|4083
1754394000000|2025-08-05 11:40:00|341.2|340.7|341.2|340.7|341.2|340.7|341.2|340.7|520
1754394300000|2025-08-05 11:45:00|341.1|340.8|341.3|340.8|341.4|340.8|341|340.8|1733
1754394600000|2025-08-05 11:50:00|341.6|341.1|342|341.5|342|341.5|341.6|341.1|3040
1754394900000|2025-08-05 11:55:00|342.2|342|341.7|341.5|342.3|342|341.7|341.4|4994
1754395200000|2025-08-05 12:00:00|341.8|341.6|343.1|342.7|343.1|342.7|341.8|341.6|2403
1754395500000|2025-08-05 12:05:00|342.8|342.3|343.1|342.4|343.1|342.4|342.8|342.3|2001
1754395800000|2025-08-05 12:10:00|342.5|341.8|342.4|341.8|342.5|341.8|342.4|341.8|9736
1754396100000|2025-08-05 12:15:00|342.3|340.8|340.9|340.2|342.4|341.1|340.7|340.2|2682
1754396400000|2025-08-05 12:20:00|340.6|340.1|339.4|338.7|340.7|340.1|339.4|338.4|24362
1754396700000|2025-08-05 12:25:00|339.3|338.6|340|339.5|340|339.5|339.2|338.6|15687
1754397000000|2025-08-05 12:30:00|339.9|339.3|340.5|339.9|340.7|340|339.9|339.3|4444
1754397300000|2025-08-05 12:35:00|340.4|340|338.9|338.4|340.8|340.2|338.9|338.4|15358
1754397600000|2025-08-05 12:40:00|338.8||338.8||338.8||338.8||32
1754397900000|2025-08-05 12:45:00|339.8|338.5|340.6|340.1|341.2|340.6|339.8|338.5|6200
1754398200000|2025-08-05 12:50:00|340.5|340.3|340.8|340.4|340.8|340.4|340.5|340.3|1346
1754398500000|2025-08-05 12:55:00|341.4|340.7|340.4|339.8|341.5|340.8|340.1|339.7|4329
1754398800000|2025-08-05 13:00:00|340.7|339.9|341.3|340.6|341.3|340.8|340.7|339.9|5058
1754399100000|2025-08-05 13:05:00|341.2|340.9|342.2|341.9|342.8|342.2|340.4|340.1|24527
1754399400000|2025-08-05 13:10:00|342.6|342|342.3|341.8|342.7|342|342.1|341.8|622
1754399700000|2025-08-05 13:15:00|342.4|342.7|343.4|342.8|343.4|342.8|342.3|342.7|1797
1754400000000|2025-08-05 13:20:00|342.8|342.6|342.4|342|342.8|342.6|342.3|342|2243
1754400300000|2025-08-05 13:25:00|342.3|342.1|342.8|342.5|342.8|342.5|342.3|342.1|3504
1754400600000|2025-08-05 13:30:00|342.7|342.2|342.5|342.3|342.7|342.4|341.9|341.1|7846
1754400900000|2025-08-05 13:35:00|342.4|342|342.3|341.9|342.6|342|341.5|340.9|11735
1754401200000|2025-08-05 13:40:00|342.2|341.8|342.8|341.9|342.8|342.2|342.1|341.6|3413
1754401500000|2025-08-05 13:45:00|342.7|342|342.8|342.3|342.9|342.3|342.7|342|3516
1754401800000|2025-08-05 13:50:00|342.4|341.9|342.6|342.2|342.6|342.2|342.1|341.5|5797
1754402100000|2025-08-05 13:55:00|342.5|342.1|342.1|341.8|342.5|342.1|342|341.5|6731
1754402400000|2025-08-05 14:00:00|341.8|341.4|343.2|342.9|343.3|342.9|341.7|341.1|12916
1754402700000|2025-08-05 14:05:00|343.3|343|342.8|342.3|343.3|343|342.7|342.2|4188
1754403000000|2025-08-05 14:10:00|342.6|342.4|342.4|342|342.6|342.4|342.3|342|2409
1754403300000|2025-08-05 14:15:00|342.5|342.1|342.4|342.1|342.5|342.1|342.4|342.1|6074
1754403600000|2025-08-05 14:20:00|342.2|341.9|343.4|342.7|343.4|342.7|342|341.6|23015
1754403900000|2025-08-05 14:25:00|343.3|342.8|342.6|342.4|343.3|342.8|342.5|342.4|2365
1754404200000|2025-08-05 14:30:00|342.7|342.5|342.1|341.7|342.7|342.5|342.1|341.7|10192
1754404500000|2025-08-05 14:35:00|342.5|341.6|342.5|342.1|342.7|342.1|342.3|341.6|2399
1754404800000|2025-08-05 14:40:00|342.2|341.9|342.9|342.4|342.9|342.7|342.2|341.8|5212
1754405100000|2025-08-05 14:45:00|342.8|342.2|342.9|342.6|342.9|342.6|342.6|342.2|1193
1754405400000|2025-08-05 14:50:00|342.5|342.5|341.7|341.3|342.7|342.5|341.7|341.3|20921
1754405700000|2025-08-05 14:55:00|341.6|341.6|342.4|342.1|342.7|342.5|341.6|341.6|7785
1754406000000|2025-08-05 15:00:00|342.3|341.9|342.4|341.8|342.4|341.9|342.3|341.7|4345
1754406300000|2025-08-05 15:05:00|342.3|342|340|339.6|342.3|342|340|339.6|32644
1754406600000|2025-08-05 15:10:00|339.9|339.4|340.5|340.1|340.5|340.3|339.9|339.4|12904
1754406900000|2025-08-05 15:15:00|340.4|340|340.6|340.3|340.8|340.6|340.1|339.8|13855
1754407200000|2025-08-05 15:20:00|340.4|339.8|338.7|338.4|340.6|340.3|338.7|338.4|12057
1754407500000|2025-08-05 15:25:00|338.6|338.5|337.2|336.4|338.7|338.5|337.2|336.4|23125
1754463600000|2025-08-06 07:00:00|340|334.2|341.3|341.1|341.3|341.1|339.4|334.2|18432
1754463900000|2025-08-06 07:05:00|342.1|341|343.3|342|345|342.3|342|341|5330
1754464200000|2025-08-06 07:10:00|343.2|342.1|343.2|342.3|343.3|342.5|342.6|341.9|5165
1754464500000|2025-08-06 07:15:00|344.5|343.2|344.8|343.9|345.2|343.9|344.5|343.2|5241
1754464800000|2025-08-06 07:20:00|344.9|344|345.5|344.7|345.5|344.7|343.8|343.5|6188
1754465100000|2025-08-06 07:25:00|347.2|344.8|348.3|347.2|349.3|347.7|346.7|344.8|74200
1754465400000|2025-08-06 07:30:00|348.1|348|349.5|348.2|349.9|348.3|348.1|348|13832
1754465700000|2025-08-06 07:35:00||348.3||348.3||348.3||348.1|19806
1754466000000|2025-08-06 07:40:00|349.4|348.4|348.7|347.8|349.9|349.2|348.2|347.5|13400
1754466300000|2025-08-06 07:45:00|348.6|347.7|349.8|349.1|350|349.9|348.6|347.7|13698
1754466600000|2025-08-06 07:50:00|349.7|349.2|350|349.7|350|349.7|349.6|349.2|11125
1754466900000|2025-08-06 07:55:00|349.8|349.4|349.7|349.4|349.8|349.4|349.7|349.4|1124
1754467200000|2025-08-06 08:00:00|349.4|349.1|349|348.5|350|349.7|349|348.5|14729
1754467500000|2025-08-06 08:05:00|349.6|348.8|349.6|348.9|349.7|349|349.5|348.8|3430
1754467800000|2025-08-06 08:10:00|350|349.3|348.6|347.9|350|349.3|348.6|347.9|12913
1754468100000|2025-08-06 08:15:00|348.5|348|348.4|347.8|348.5|348|348.4|347.8|1110
1754468400000|2025-08-06 08:20:00|348.9|348.7|349.1|348.4|349.2|348.7|348.9|348.4|13717
1754468700000|2025-08-06 08:25:00|348.5|347.8|347.7|347.1|348.5|347.8|347.7|346.7|4718
1754469000000|2025-08-06 08:30:00|347|346.5|347.5|346.6|347.5|346.6|346.5|346.2|9617
1754469300000|2025-08-06 08:35:00|347.4|346.7|348.5|347.3|348.5|347.4|347.2|346.7|460
1754469600000|2025-08-06 08:40:00|348.4|347.4|348.4|347.5|348.4|347.5|348.4|347.3|11615
1754469900000|2025-08-06 08:45:00||347.6||347.8||347.8||347.6|215
1754470200000|2025-08-06 08:50:00|347.9|347|346.6|346.2|347.9|347|346.2|345.6|10970
1754470500000|2025-08-06 08:55:00|347.1|346.3|348.6|347.9|348.8|347.9|347.1|346.3|12566
1754470800000|2025-08-06 09:00:00|348.4|348|349.1|348.3|349.1|348.4|348.4|347.9|1752
1754471100000|2025-08-06 09:05:00|349|348.5|348.7|348.5|349.5|348.9|348.7|348.3|11240
1754471400000|2025-08-06 09:10:00|348.6|348.3|348.5|348|348.6|348.3|348.5|348|2570
1754471700000|2025-08-06 09:15:00|349|348.5|349.1|348.5|349.1|348.5|348.9|348.1|6387
1754472000000|2025-08-06 09:20:00|349.2|348.3|348.7|348.1|349.2|348.7|348.7|348.1|4769
1754472300000|2025-08-06 09:25:00|||||||||3053
1754472600000|2025-08-06 09:30:00|348.5|347.5|348.9|348|348.9|348|347.6|347.1|3457
1754472900000|2025-08-06 09:35:00|348.8|347.9|348.3|348|348.8|348|348.3|347.9|1189
1754473200000|2025-08-06 09:40:00|348.5|348.1|348|347.3|348.9|348.1|347.9|347.3|15194
1754473500000|2025-08-06 09:45:00|348.8|347.5|348.4|347.8|348.8|347.8|348.4|347.5|5415
1754473800000|2025-08-06 09:50:00|||||||||625
1754474100000|2025-08-06 09:55:00|348.9|348.3|349.4|348.5|349.4|348.5|348.3|347.8|9974
1754474400000|2025-08-06 10:00:00|349.5|349.1|349.8|349.4|350|349.4|349.4|349|26578
1754474700000|2025-08-06 10:05:00|349.7|348.6|350|349|350|349|348.8|348.3|8671
1754475000000|2025-08-06 10:10:00|350.5|349.1|350.6|350.2|351.1|350.6|350.5|349.1|25981
1754475300000|2025-08-06 10:15:00|350.4|350|350.9|350.4|350.9|350.5|350.4|349.7|8325
1754475600000|2025-08-06 10:20:00|350.6|350.3|351|350.4|351|350.4|350.4|350.3|3724
1754475900000|2025-08-06 10:25:00|350.5|350.2|351|350.2|351.1|350.4|350.5|350.2|1274
1754476200000|2025-08-06 10:30:00|350.8|350.3|350.3|350|350.8|350.3|350.3|350|4493
1754476500000|2025-08-06 10:35:00|350.4|350.1|350.7|350|350.7|350.3|350.1|349.6|6688
1754476800000|2025-08-06 10:40:00|350.6||350.5||350.6||350.4||5737
1754477100000|2025-08-06 10:45:00|350.4|349.9|350.1|349.8|350.4|350|349.9|349.6|19889
1754477400000|2025-08-06 10:50:00|350.4|349.9|350.1|349.8|350.5|350.2|350.1|349.8|4563
1754477700000|2025-08-06 10:55:00|350|349.7|349.6|349.2|350|349.7|349.5|349.2|5081
1754478000000|2025-08-06 11:00:00|349.9|349.4|349.9|349.3|350|349.4|349.9|349.3|1650
1754478300000|2025-08-06 11:05:00|349.4|349|349|348.6|349.4|349|349|348.6|5638
1754478600000|2025-08-06 11:10:00|348.7|348.7|349|348.5|349|348.7|348.7|348.5|1954
1754478900000|2025-08-06 11:15:00|349.1|348.7|349.5|348.8|349.5|348.8|349.1|348.7|8106
1754479200000|2025-08-06 11:20:00||348.9||348.9||348.9||348.8|1829
1754479500000|2025-08-06 11:25:00|349.6|349.1|349.4|348.8|349.6|349.1|349.4|348.8|3154
1754479800000|2025-08-06 11:30:00|||||||||2037
1754480100000|2025-08-06 11:35:00|349.3|348.2|348.8|348.2|349.3|348.2|348.8|348.2|5278
1754480400000|2025-08-06 11:40:00|348.7|348.3|348.9|348.5|348.9|348.5|348.7|348.3|2262
1754480700000|2025-08-06 11:45:00|348.4|348.4|346.9|346.4|348.4|348.4|346.8|346.4|10797
1754481000000|2025-08-06 11:50:00|346.4|345.9|347.1|346.5|347.1|346.8|346.4|345.9|2198
1754481300000|2025-08-06 11:55:00|347.2|346.7|347.2|346.8|347.2|346.8|347.2|346.6|1625
1754481600000|2025-08-06 12:00:00|347.3|346.9|347.8|347.2|347.8|347.2|347.3|346.9|1064
1754481900000|2025-08-06 12:05:00|347.9|347.3|347.9|347.3|347.9|347.3|347.9|347.3|2855
1754482200000|2025-08-06 12:10:00|348.3|347.4|347.1|346|348.3|347.4|347.1|345.9|3310
1754482500000|2025-08-06 12:15:00|||||||||1430
1754482800000|2025-08-06 12:20:00|347.2|346.2|347.1|346.3|347.2|346.3|347.1|346.2|512
1754483100000|2025-08-06 12:25:00|346.9|346.2|346.7|346.4|346.9|346.5|346.7|346.2|7487
1754483400000|2025-08-06 12:30:00|346.4|345.8|346|345.5|346.4|345.8|346|345.5|4035
1754483700000|2025-08-06 12:35:00|346.2|345.8|347.3|346.3|347.7|346.4|346.2|345.8|3957
1754484000000|2025-08-06 12:40:00|347.4|346.4|346.6|345.9|347.4|347|346.6|345.9|3454
1754484300000|2025-08-06 12:45:00|346.5|345.8|345.7|345.3|346.5|345.8|345.7|345.3|3871
1754484900000|2025-08-06 12:55:00|346.1|345.7|346.4|345.9|346.4|345.9|346.1|345.7|3014
1754485200000|2025-08-06 13:00:00|346.3|345.7|345.4|344.6|346.3|345.7|345.4|344.6|4997
1754485500000|2025-08-06 13:05:00|345.1|344.7|345.3|344.9|345.4|344.9|345.1|344.6|709
1754485800000|2025-08-06 13:10:00|345.6|345.2|345.4|345|345.6|345.2|345.2|344.9|531
1754486100000|2025-08-06 13:15:00|345.6|345.1|345.6|345.1|345.6|345.1|345.6|345.1|3423
1754486400000|2025-08-06 13:20:00|345.2|345|344.7|344.1|345.2|345|344.7|344.1|8637
1754486700000|2025-08-06 13:25:00|345.2|344.8|346.1|345.4|346.1|345.4|345.2|344.8|11800
1754487000000|2025-08-06 13:30:00|345.7|345.2|345.6|345.1|345.7|345.3|345.1|344.9|480702
1754487300000|2025-08-06 13:35:00|345.7|345.2|346.3|345.9|346.3|345.9|345.7|345.1|2575
1754487600000|2025-08-06 13:40:00|346.4|345.8|346.6|345.9|346.7|345.9|345.8|345.6|3746
1754487900000|2025-08-06 13:45:00|346.2|346|348.7|348.1|349|348.1|346.2|346|4500
1754488200000|2025-08-06 13:50:00|348.4|347.8|347.5|346.8|348.4|347.8|347.5|346.8|2958
1754488500000|2025-08-06 13:55:00|346.6|346.1|345.3|344.5|346.6|346.1|345.3|344.4|19138
1754488800000|2025-08-06 14:00:00|345.5|344.6|345.5|344.9|345.5|345.1|345.3|344.5|9222
1754489100000|2025-08-06 14:05:00|345.8|345.4|346.4|345.9|347.5|346.8|345.8|345.4|9416
1754489400000|2025-08-06 14:10:00|346.2|345.7|346.4|345.9|346.4|345.9|345.9|345.7|1945
1754489700000|2025-08-06 14:15:00|346.5||346.6||346.6||346.5||17294
1754490000000|2025-08-06 14:20:00|346.8|346.3|347.5|346.4|347.5|346.7|346.5|346.2|2625
1754490300000|2025-08-06 14:25:00|347.3|346.2|346|345.7|347.3|346.2|346|345.7|12178
1754490600000|2025-08-06 14:30:00|345.9|344.9|345.7|345|345.9|345.1|345.3|344.7|8329
1754490900000|2025-08-06 14:35:00|345.6|345.2|345.6|345.1|345.6|345.2|345.4|345.1|2554
1754491200000|2025-08-06 14:40:00|345.5|344.9|346|345.3|346|345.3|345.1|344.9|4625
1754491500000|2025-08-06 14:45:00|345.7|345.4|345.9|345.2|346|345.4|345.7|345.2|7155
1754491800000|2025-08-06 14:50:00|345.6|345|345|344.7|345.9|345|345|344.7|7186
1754492100000|2025-08-06 14:55:00|345.2|344.8|345.8|345.4|347.2|345.6|345.2|344.8|3516
1754492400000|2025-08-06 15:00:00|345.9|345.5|345.7|345.1|345.9|345.5|345.7|345.1|1449
1754492700000|2025-08-06 15:05:00||345.3||345.2||345.3||345.2|2800
1754493000000|2025-08-06 15:10:00|345.3|344.9|346.2|345.8|346.2|345.8|345.1|344.9|5944
1754493300000|2025-08-06 15:15:00|346|345.7|347.8|347.1|347.8|347.1|346|345.7|15964
1754493600000|2025-08-06 15:20:00|347.6|347|347.4|347.1|347.7|347.2|347.2|347|23974
1754493900000|2025-08-06 15:25:00|347.3|347.3|347.8|347.1|347.8|347.3|346.7|346|14670
1754550000000|2025-08-07 07:00:00|349.8|343.1|348.4|348.1|349.8|348.5|347.9|343.1|6381
1754550300000|2025-08-07 07:05:00|348.3|347.9|348.2|347.4|348.6|347.9|347.8|347.1|2306
1754550600000|2025-08-07 07:10:00|348.1|347.3|348|347.3|349.5|348.5|347.3|347|45157
1754550900000|2025-08-07 07:15:00|347.7|347.4|346.8|346.1|347.8|347.4|346.4|345.7|6432
1754551200000|2025-08-07 07:20:00|346.9|346.4|347|346.2|347|346.4|345.9|345|9394
1754551500000|2025-08-07 07:25:00|346.5|346.1|346.9|346.4|346.9|346.4|346.2|345.5|1553
1754551800000|2025-08-07 07:30:00||346.5||346.5||346.5||346.5|10
1754552100000|2025-08-07 07:35:00|346.8|346.7|348.7|348.4|348.8|348.4|346.8|346.7|18027
1754552400000|2025-08-07 07:40:00|349.3|348.6|349.4|348.5|349.8|348.9|349.1|348.5|3084
1754552700000|2025-08-07 07:45:00|349.3|348.6|349.7|349.2|349.8|349.2|349.2|348.6|6533
1754553000000|2025-08-07 07:50:00|350.7|349.4|351.3|350.6|351.6|350.8|350.3|349|4979
1754553300000|2025-08-07 07:55:00|351.4|350.7|353|352.5|353|352.5|351.3|350.7|13029
1754553600000|2025-08-07 08:00:00|352.9|352.6|352.4|351.7|353.6|353.1|352.3|351.7|10112
1754553900000|2025-08-07 08:05:00|352.3|351.6|354.5|353.9|354.5|354|352.2|351.6|5902
1754554200000|2025-08-07 08:10:00|354.7|354.4|355.4|354.6|355.4|355|354.4|354.4|4187
1754554500000|2025-08-07 08:15:00|355.3|354.5|355|354.6|355.3|354.7|354.8|354.1|17097
1754554800000|2025-08-07 08:20:00|355.3|354.9|354.8|354.4|355.5|355|354.8|354.4|16007
1754555100000|2025-08-07 08:25:00|355.1|354.8|355.3|354.9|355.4|355.1|354.3|354.2|19647
1754555400000|2025-08-07 08:30:00|355.1|355|355.3|355|355.3|355.1|355.1|355|11003
1754555700000|2025-08-07 08:35:00|355.6|355.2|356.1|355.7|356.2|355.9|355.6|355.2|12567
1754556000000|2025-08-07 08:40:00|356|355.5|356.7|356.4|356.7|356.4|355.9|355.5|95266
1754556300000|2025-08-07 08:45:00|356.6|356.2|357|356.6|357.1|356.8|356.1|355.9|12527
1754556600000|2025-08-07 08:50:00|356.8|356.5|356.6|356.3|357|356.6|356.4|356.1|17151
1754556900000|2025-08-07 08:55:00|356.9|356.2|357|356.8|357.4|357.1|356.8|356.2|6318
1754557200000|2025-08-07 09:00:00|357.3|356.9|358.8|358.3|358.8|358.4|357|356.8|26340
1754557500000|2025-08-07 09:05:00|358.5|358.1|359.4|359.2|359.5|359.2|358.4|358.1|21202
1754557800000|2025-08-07 09:10:00|359.9|359.3|360.5|359.8|360.6|360|359.1|358.7|18262
1754558100000|2025-08-07 09:15:00|360.6|360.2|361.7|361.1|361.8|361.1|360.6|360.2|25933
1754558400000|2025-08-07 09:20:00|361.5|360.8|363.8|362.9|363.8|362.9|361.4|360.8|92505
1754558700000|2025-08-07 09:25:00|363.6|363.4|364.1|363.5|364.3|363.5|363.2|362.7|6894
1754559000000|2025-08-07 09:30:00|364|364.1|364.6|364|365.8|365.1|364|363.8|35830
1754559300000|2025-08-07 09:35:00|365.3|364.1|365.3|364.9|366|365.6|365.3|364.1|32466
1754559600000|2025-08-07 09:40:00|366|365|366.6|366.1|366.6|366.1|365.9|365|92891
1754559900000|2025-08-07 09:45:00|366.5|365.7|367.6|366.9|367.6|366.9|365.5|365.2|66254
1754560200000|2025-08-07 09:50:00|367.5|366.5|366.9|366.3|367.5|366.7|366.5|366.1|27482
1754560500000|2025-08-07 09:55:00|367.4|366.4|367.4|367|367.9|367.4|367.1|366.4|65223
1754560800000|2025-08-07 10:00:00|367.3|367.2|368.2|367.8|368.5|367.8|367|366.7|15944
1754561100000|2025-08-07 10:05:00|368|367.5|368.7|368.3|368.9|368.3|367|366.9|19983
1754561400000|2025-08-07 10:10:00|368.9|368.4|368.9|368.4|368.9|368.5|368.8|368.4|52053
1754561700000|2025-08-07 10:15:00|368.8|367.8|367.1|366.8|368.8|367.8|367|366.5|27562
1754562000000|2025-08-07 10:20:00|367|366.7|366.4|365.9|367.1|366.7|365.9|365.5|27668
1754562300000|2025-08-07 10:25:00|366.5|366.2|367.1|366.7|367.2|366.8|366.5|366.2|6573
1754562600000|2025-08-07 10:30:00|366.9|366.6|364.4|364.1|366.9|366.6|364.4|364.1|27931
1754562900000|2025-08-07 10:35:00|364.3||364.7||364.7||364.3||13201
1754563200000|2025-08-07 10:40:00|364.8|364.2|365.4|365.2|365.4|365.2|364.6|364.1|11068
1754563500000|2025-08-07 10:45:00|365.9|365.4|365.9|365.6|366|365.7|365.4|365.1|4360
1754563800000|2025-08-07 10:50:00|366.6|365.7|366.9|366.2|367.2|366.2|366.6|365.7|2692
1754564100000|2025-08-07 10:55:00|366.8|366.3|367.1|366.5|367.1|366.5|365.6|365.1|45144
1754564400000|2025-08-07 11:00:00|366|365.3|366.9|366.1|367.2|366.2|366|365.3|11972
1754564700000|2025-08-07 11:05:00|367|366.2|366.4|365.8|367.6|367|366.4|365.8|6609
1754565000000|2025-08-07 11:10:00|365.7|365.2|365.5|365|366.2|365.5|365.1|364.1|4763
1754565300000|2025-08-07 11:15:00|364.8|364.1|365.5|365.1|365.5|365.1|364.8|364.1|9214
1754565600000|2025-08-07 11:20:00|365.7|365.5|366.1|365.6|366.5|365.7|365.7|365.5|3184
1754565900000|2025-08-07 11:25:00|366.4|365.7|366.5|365.8|367|366.2|365.7|365.3|55812
1754566200000|2025-08-07 11:30:00|366.4|365.9|366.1|365.4|366.6|366|366|365.2|3537
1754566500000|2025-08-07 11:35:00|366|365.3|365.5|364.9|366.1|365.3|365.3|364.6|6346
1754566800000|2025-08-07 11:40:00|364.8|363.7|366.9|366.4|366.9|366.4|364.7|363.7|7948
1754567100000|2025-08-07 11:45:00|367|366.5|366.7|366.4|367|366.6|366.7|366.4|5217
1754567400000|2025-08-07 11:50:00|366.9|366.5|367.2|366.8|367.8|367.1|366.9|366.5|43297
1754567700000|2025-08-07 11:55:00|367|366.5|366.3|365.9|367|366.5|366.3|365.9|4137
1754568000000|2025-08-07 12:00:00|367|366.5|367.9|367.3|367.9|367.4|367|366.5|24115
1754568300000|2025-08-07 12:05:00|367.6|367.2|368|367.6|368|367.6|367.5|367.1|2578
1754568600000|2025-08-07 12:10:00|367.8|367.4|366.6|365.8|367.8|367.4|366.6|365.7|5663
1754568900000|2025-08-07 12:15:00|366.8|365.9|366.7|366.2|366.8|366.4|366.7|365.9|1986
1754569200000|2025-08-07 12:20:00|366.6|366|366.7|366.4|367.6|367.1|366|365.8|1161718
1754569500000|2025-08-07 12:25:00|366.6|366.1|367.5|366.6|367.6|366.6|366.4|366.1|15215
1754569800000|2025-08-07 12:30:00|368.4|367.7|368.9|368.4|368.9|368.4|368.2|367.7|30397
1754570100000|2025-08-07 12:35:00|369.4|368.5|370|369.5|371.2|370.5|369.4|368.5|93454
1754570400000|2025-08-07 12:40:00|369.8|369.8|370.6|370.2|370.6|370.2|369.8|369.8|7699
1754570700000|2025-08-07 12:45:00|371.4|370.6|370.8|370.4|371.6|370.9|370.2|369.9|11924
1754571000000|2025-08-07 12:50:00|371.1|370.7|371.2|371|372|371.4|371.1|370.7|4351
1754571300000|2025-08-07 12:55:00|371.1|370.9|370.4|369.6|371.2|370.9|370.2|369.4|7116
1754571600000|2025-08-07 13:00:00|370.8|369.7|371|370.6|371|370.6|370.8|369.7|3102
1754571900000|2025-08-07 13:05:00|371.1|370.9|371.3|371|371.4|371|370.1|369.9|9237
1754572200000|2025-08-07 13:10:00|371.4|371.1|371.9|371.3|371.9|371.3|371.4|371|6391
1754572500000|2025-08-07 13:15:00|372|371.4|372.4|372.1|373|372.6|371.5|371.3|13105
1754572800000|2025-08-07 13:20:00|372.3|371.7|373.7|373.4|374.2|373.8|372.3|371.7|22504
1754573100000|2025-08-07 13:25:00|374.2|373.8|377|376.6|377.2|376.7|374.2|373.8|65168
1754573400000|2025-08-07 13:30:00|377.1|376.7|378.6|378.1|378.9|378.5|376.7|376.6|72543
1754573700000|2025-08-07 13:35:00|378.5|377.9|377.7|377.5|378.5|377.9|377.2|377|25782
1754574000000|2025-08-07 13:40:00|377.8|377.4|378.5|378.3|378.7|378.4|377.4|376.9|43874
1754574300000|2025-08-07 13:45:00|378.3|378|380.4|380|380.7|380|378.3|378|155872
1754574600000|2025-08-07 13:50:00|380.3|379.8|380.2|379.9|380.3|379.9|378.2|377.6|70807
1754574900000|2025-08-07 13:55:00|380.3|379.3|379.4|378.9|380.3|379.7|378|377.5|63982
1754575200000|2025-08-07 14:00:00|379.3|379.6|378.3|377.6|380.2|379.9|377.5|377.1|20656
1754575500000|2025-08-07 14:05:00|378.7|377.7|375.7|375.3|378.7|378|375.6|374.8|38143
1754575800000|2025-08-07 14:10:00|375.6|376.1|375.7|375.2|376.4|376.1|375.6|375.2|24040
1754576100000|2025-08-07 14:15:00|375.6|375.4|376.7|376.5|376.7|376.5|375.5|375.4|118376
1754576400000|2025-08-07 14:20:00|377|376.8|377.3|377|377.7|377.1|377|376.8|31175
1754576700000|2025-08-07 14:25:00|377.2|376.8|378.2|377.9|378.5|378|377.2|376.8|66735
1754577000000|2025-08-07 14:30:00|378.3|378|377|376.7|378.8|378.4|377|376.7|66205
1754577300000|2025-08-07 14:35:00|376.4|376.2|374.4|374.1|376.6|376.2|374.4|373.9|37062
1754577600000|2025-08-07 14:40:00|374|373.4|374.8|374.5|375|374.6|373.6|373.1|29427
1754577900000|2025-08-07 14:45:00|375.5|374.8|375.9|375.4|376.7|376.3|375.3|374.8|68206
1754578200000|2025-08-07 14:50:00|376|375.5|376.9|376.7|377.4|377.1|376|375.5|14903
1754578500000|2025-08-07 14:55:00|377.5|377.2|378|377.8|378.7|378.2|377.3|377.1|40409
1754578800000|2025-08-07 15:00:00|378.1|378|377.1|376.8|379|378.9|377.1|376.8|26767
1754579100000|2025-08-07 15:05:00|376.2|375.6|376.3|376.2|376.6|376.4|375.3|374.7|21261
1754579400000|2025-08-07 15:10:00|376.4|376.3|377.7|377.4|378|377.5|376.4|376.3|136029
1754579700000|2025-08-07 15:15:00|377.2|377|378.2|378.1|378.5|378.4|377.2|377|105740
1754580000000|2025-08-07 15:20:00|378|377.9|377.2|377|378.2|378|377|376.9|204378
1754580300000|2025-08-07 15:25:00|377|376.8|376.8|376|377.5|377|376.4|376|49901
1754636400000|2025-08-08 07:00:00|384.7|380.1|384.6|382.9|384.7|382.9|379.8|376.6|79131
1754636700000|2025-08-08 07:05:00|384.5|383.3|384.1|383.1|384.5|383.3|383|382.6|48681
1754637000000|2025-08-08 07:10:00|382.6|382.4|385.7|384.6|385.7|384.6|381.6|380.7|18598
1754637300000|2025-08-08 07:15:00|386.2|385.1|386.9|386.1|387.7|386.2|386.2|385.1|18205
1754637600000|2025-08-08 07:20:00|386.4|385.5|387.9|387.4|388.7|387.8|386.4|385.5|16987
1754637900000|2025-08-08 07:25:00|388.2|387.5|389.6|389.2|389.7|389.2|387.9|387.5|35620
1754638200000|2025-08-08 07:30:00|389.7|389.3|389.5|389.2|390.9|390.3|388.5|388.1|130362
1754638500000|2025-08-08 07:35:00|390.1|389.4|391.3|390.8|391.3|390.8|390.1|389.4|29359
1754638800000|2025-08-08 07:40:00|390.3|389.9|390.2|389.6|391|390.2|389.4|388.9|41819
1754639100000|2025-08-08 07:45:00|390.1|389.3|386.8|386.2|390.2|389.3|386.1|385.7|22193
1754639400000|2025-08-08 07:50:00|387|386.3|388.4|387.5|388.4|387.5|385.9|385.6|18739
1754639700000|2025-08-08 07:55:00|388.3|387.3|386.7|386|388.3|387.6|386.7|386|28268
1754640000000|2025-08-08 08:00:00|386.8|386.5|387.8|387.6|388.3|387.9|386.8|386.5|18435
1754640300000|2025-08-08 08:05:00|387.6|387.3|389.8|389.2|389.8|389.2|387.6|387|12699
1754640600000|2025-08-08 08:10:00|390|389.3|389.5|389|390|389.9|388.8|388.4|22968
1754640900000|2025-08-08 08:15:00|389.4|388.7|389.4|389.1|390|389.9|388.7|388.6|27087
1754641200000|2025-08-08 08:20:00|389.1|388.8|390|389.9|390|389.9|388.4|387.9|55493
1754641500000|2025-08-08 08:25:00|390.6|390.2|392.7|392.4|392.9|392.5|390.5|390.2|38209
1754641800000|2025-08-08 08:30:00|392.8|392.6|392.7|392.3|393.3|393|392.6|392.3|24159
1754642100000|2025-08-08 08:35:00|392.6|391.7|391.9|391.4|392.7|391.7|391.5|391.1|20380
1754642400000|2025-08-08 08:40:00|391.8|391.1|391|390.6|391.9|391.1|391|390.6|8575
1754642700000|2025-08-08 08:45:00|390.9|390.5|390.4|390|391.2|390.6|389.8|389.2|13621
1754643000000|2025-08-08 08:50:00|390.2|389.6|385.3|384.5|390.2|389.6|384.5|383.6|28635
1754643300000|2025-08-08 08:55:00|385.2|385.6|385.4|384.7|386.4|385.6|385.1|384.7|15816
1754643600000|2025-08-08 09:00:00|385.3|384.4|384.8|384.4|385.3|384.5|384.6|384.4|15093
1754643900000|2025-08-08 09:05:00|384.9|384.8|386|385.8|386.4|385.8|384.9|384.6|10590
1754644200000|2025-08-08 09:10:00|386.1|385.9|387.6|387|387.6|387|385.2|384.7|16301
1754644500000|2025-08-08 09:15:00|387.9|387.1|389.8|388.9|389.8|388.9|387.9|387.1|8753
1754644800000|2025-08-08 09:20:00|389.7|389.4|389.3|388.9|389.7|389.4|389|388.9|4862
1754645100000|2025-08-08 09:25:00|389.6|389.3|389.1|388.4|389.9|389.5|389.1|388.4|4370
1754645400000|2025-08-08 09:30:00|389.4|388.5|389.5|388.8|390.4|389.8|389.4|388.5|2697
1754645700000|2025-08-08 09:35:00|389.4|388|388.2|387.4|389.4|388|387.6|386.9|12744
1754646000000|2025-08-08 09:40:00|388.5|388|389.3|388.8|389.5|389.1|388.5|388|8549
1754646300000|2025-08-08 09:45:00|389.2|389|389.9|389.6|390|389.7|389.2|389|3949
1754646600000|2025-08-08 09:50:00|389.7|389.3|389.3|389.1|390.1|389.9|389|388.5|20850
1754646900000|2025-08-08 09:55:00|389.6|389.2|390|389.8|390|389.8|389.6|389.2|8528
1754647200000|2025-08-08 10:00:00|390.1|389.1|390.1|389.6|390.1|389.8|388.6|388.4|5875
1754647500000|2025-08-08 10:05:00|390.6|390|390.7|390.4|391.1|390.4|390.5|390|8808
1754647800000|2025-08-08 10:10:00|390.5|390.1|389.7|389.5|390.5|390.1|389.7|389.5|6130
1754648100000|2025-08-08 10:15:00|390.1|389.8|390.9|390.3|390.9|390.5|389.9|389.4|5856
1754648400000|2025-08-08 10:20:00|391.5|390.4|390.8|390.3|391.5|390.9|390.8|390.3|3386
1754648700000|2025-08-08 10:25:00|390.7|390.5|390.8|390.6|390.8|390.6|390.1|389.5|11993
1754649000000|2025-08-08 10:30:00|391.5|390.7|391.4|390.9|391.5|391.1|391.2|390.7|10102
1754649300000|2025-08-08 10:35:00|391.3|390.6|390.5|390|391.3|390.6|390.5|390|4515
1754649600000|2025-08-08 10:40:00|390.3|390.1|390.2|389.6|390.3|390.1|389.9|389.5|8503
1754649900000|2025-08-08 10:45:00|390.1|389.7|390.2|389.8|390.3|389.8|390.1|389.7|4588
1754650200000|2025-08-08 10:50:00|390.3|389.3|389.7|389.3|390.3|389.3|389.7|389.3|2365
1754650500000|2025-08-08 10:55:00|389.3|389.1|389.3|388.6|389.4|389.3|389|388.5|13088
1754650800000|2025-08-08 11:00:00|389.2|388.7|389.7|389.6|389.8|389.6|389.2|388.7|104390
1754651100000|2025-08-08 11:05:00|389.8|389.8|389.1|388.3|390.1|389.9|388.6|388.2|6512
1754651400000|2025-08-08 11:10:00|389|388.6|389.6|389.1|389.7|389.4|389|388.6|40564
1754651700000|2025-08-08 11:15:00|390.3|389.2|390.3|389.9|390.6|390.3|390.3|389.2|11143
1754652000000|2025-08-08 11:20:00|390.4|390|390.2|389.9|390.6|390.3|390.2|389.9|11681
1754652300000|2025-08-08 11:25:00|390.4|390|390.3|390|390.4|390|390.3|389.9|15678
1754652600000|2025-08-08 11:30:00|390.2|389.7|391.4|391|391.5|391|390.2|389.6|2373
1754652900000|2025-08-08 11:35:00|391.2|390.8|391|390.6|391.2|390.8|390.7|390.3|3999
1754653200000|2025-08-08 11:40:00||390.7||390.7||390.8||390.6|7375
1754653500000|2025-08-08 11:45:00|390.7|390.2|390.3|389.8|390.7|390.2|389.9|389.4|3708
1754653800000|2025-08-08 11:50:00|390.2|389.7|390|389.8|391.4|390.6|389.9|389.5|20328
1754654100000|2025-08-08 11:55:00|390.1|389.9|390.7|390.2|391|390.4|389.8|389.5|16502
1754654400000|2025-08-08 12:00:00|391.4|391|394.1|393.7|394.4|393.7|391.4|391|11824
1754654700000|2025-08-08 12:05:00|394.8|394.2|394|393.7|395|394.6|393.8|393|21928
1754655000000|2025-08-08 12:10:00|394.1|393.8|394.8|394.4|395|394.7|394.1|393.8|8349
1754655300000|2025-08-08 12:15:00|394.5|394.5|394.3|393.8|394.8|394.5|394.3|393.8|9530
1754655600000|2025-08-08 12:20:00|394.2|393.9|395|394.6|395|394.6|394.1|393.8|40435
1754655900000|2025-08-08 12:25:00|394.9|394.8|395|394.9|395|394.9|394.8|394.6|38424
1754656200000|2025-08-08 12:30:00|394.8|394.6|397.6|397.1|398|397.7|394.8|394.6|64650
1754656500000|2025-08-08 12:35:00|397.5|397.2|396.8|396.3|397.6|397.4|396.8|396.3|74274
1754656800000|2025-08-08 12:40:00|396.7|395.4|395.8|395.4|396.7|396.1|395.7|395.2|47925
1754657100000|2025-08-08 12:45:00|396.1|395.6|395|394.8|396.1|395.8|395|394.8|7055
1754657400000|2025-08-08 12:50:00|395.2|394.9|395.1|394.5|395.3|395.2|395|394.4|13255
1754657700000|2025-08-08 12:55:00|395|394.6|394.6|394.2|395|394.6|394.1|393.5|8579
1754658000000|2025-08-08 13:00:00|395|394.6|393.6|392.9|395|394.7|393.6|392.9|14556
1754658300000|2025-08-08 13:05:00|393.1|393|391.4|390.3|393.1|393|391.4|390.3|1005430
1754658600000|2025-08-08 13:10:00|391.3|390.4|391.7|391|391.7|391|390.4|389.7|7501
1754658900000|2025-08-08 13:15:00|391.6|390.7|392.7|392.3|392.7|392.3|391.3|390.7|10221
1754659200000|2025-08-08 13:20:00|393.3|392.7|393.8|392.9|393.8|393.3|392.7|392.3|15682
1754659500000|2025-08-08 13:25:00|393.9|393|394.7|394.3|395|394.3|393.9|393|12325
1754659800000|2025-08-08 13:30:00|394.9|394.6|395.7|395.3|395.8|395.3|394.3|394|11960
1754660100000|2025-08-08 13:35:00|395.6|395.2|395.2|395.1|395.6|395.3|395.2|395.1|8965
1754660400000|2025-08-08 13:40:00|395.3|395|396|395.5|396.1|395.5|394.5|393.7|34859
1754660700000|2025-08-08 13:45:00|395.9|395.4|394.8|394.7|395.9|395.5|394.7|394.6|16913
1754661000000|2025-08-08 13:50:00|394.9|394.8|394.7|394.5|395.3|395.1|394.7|394.5|22140
1754661300000|2025-08-08 13:55:00|395.1|394.6|393.4|393.2|395.1|394.6|393.4|393.2|11807
1754661600000|2025-08-08 14:00:00|393.9|393.5|394.3|393.9|394.3|393.9|393.6|393.3|7634
1754661900000|2025-08-08 14:05:00|394.2|394.3|396.6|395.8|396.7|395.8|394.2|394.3|9555
1754662200000|2025-08-08 14:10:00|396.5|395.3|395.3|394.7|396.5|395.3|394.8|394.5|22286
1754662500000|2025-08-08 14:15:00|395|394.8|395.9|395.6|396.5|396|394.8|394.3|18484
1754662800000|2025-08-08 14:20:00|396|395.7|397.1|396.8|397.2|396.8|396|395.6|3227
1754663100000|2025-08-08 14:25:00|397|396.9|397.6|397.1|398|397.7|397|396.8|19066
1754663400000|2025-08-08 14:30:00|397.5|397|394.7|394.5|397.5|397|394.6|393.9|11473
1754663700000|2025-08-08 14:35:00|395|394.9|397.4|396.9|397.4|396.9|394|393.5|34766
1754664000000|2025-08-08 14:40:00|396.9|396.7|395.4|394.9|396.9|396.7|394.9|394.2|40655
1754664300000|2025-08-08 14:45:00|395.3|394.8|394.7|394.2|395.3|394.8|394.2|393.6|10171
1754664600000|2025-08-08 14:50:00|394.5|394.1|395.3|394.8|395.6|395.2|394.4|394|11470
1754664900000|2025-08-08 14:55:00|395.4|394.9|395.9|395.4|395.9|395.5|394.6|394.3|36382
1754665200000|2025-08-08 15:00:00|395.7|395.5|395.5|395.2|395.9|395.5|395.2|394.9|19093
1754665500000|2025-08-08 15:05:00|395.6|395.3|394.3|394|395.6|395.3|394.3|394|9269
1754665800000|2025-08-08 15:10:00|394.4|394.1|395.7|395.4|395.7|395.4|394.4|394.1|209123
1754666100000|2025-08-08 15:15:00|395.5|395.1|395.7|395.3|396.9|396.7|394.7|394.6|44492
1754666400000|2025-08-08 15:20:00|395.2|395|396.1|395.9|396.3|396.2|395.1|394.9|32728
1754666700000|2025-08-08 15:25:00|396.2|395.8|396.1|395.1|396.2|395.8|395.3|395|53028
1754895600000|2025-08-11 07:00:00|397.8|391.9|393.8|392|397.8|393.9|392|391.6|58641
1754895900000|2025-08-11 07:05:00|394.6|392.1|394.2|392.7|394.6|393.4|394.2|391.7|33075
1754896200000|2025-08-11 07:10:00|391.5|389.2|390.3|388.9|392.1|390.9|390.3|388.1|28051
1754896500000|2025-08-11 07:15:00|390.2|389.6|390.6|389.6|390.9|389.8|390|389.6|5430
1754896800000|2025-08-11 07:20:00|390.2|389.7|390.2|389.1|390.2|389.7|390.2|388.4|7851
1754897100000|2025-08-11 07:25:00|388.3|387|388.3|387.1|388.4|387.2|386.2|385|15645
1754897400000|2025-08-11 07:30:00|387.5|386.5|387.4|386.6|387.5|386.8|387.4|386.5|15659
1754897700000|2025-08-11 07:35:00|387.2|386.5|388|387|388|387|386.8|386|6522
1754898000000|2025-08-11 07:40:00|387.5|386.9|386.6|385.1|387.5|387.1|386.6|385.1|27480
1754898300000|2025-08-11 07:45:00|385.8|384.7|384.7|384.2|385.8|384.9|384.5|384.2|4054
1754898600000|2025-08-11 07:50:00|384.6|383.8|383.4|382.8|384.6|383.8|383.1|382.3|32772
1754898900000|2025-08-11 07:55:00|||||||||19867
1754899200000|2025-08-11 08:00:00|383.8|383.1|382.9|382|383.8|383.5|382|381.2|18123
1754899500000|2025-08-11 08:05:00|382.5|381.4|381.4|380.8|382.8|381.4|381.1|380.6|16061
1754899800000|2025-08-11 08:10:00|381.3|380.7|381.3|380.7|381.4|381|381.3|380.6|8542
1754900100000|2025-08-11 08:15:00|381.2|379.7|381|380.1|381.2|380.6|379.5|379.1|12401
1754900400000|2025-08-11 08:20:00|381.4|380.5|382|381.3|382|381.4|381.4|380.5|9126
1754900700000|2025-08-11 08:25:00|382.1|381.7|382.2|380.9|384|382.8|382.1|380.8|19290
1754901000000|2025-08-11 08:30:00|382.1|380.8|381.3|380.7|382.1|381|380.9|380.5|17305
1754901300000|2025-08-11 08:35:00|381.4|381|380.9|380.4|381.4|381|380.9|380.4|2308
1754901600000|2025-08-11 08:40:00|380.7|380.2|380.1|378.9|380.7|380.2|380.1|378.6|10859
1754901900000|2025-08-11 08:45:00|379.9|378.6|379.2|378.5|380|379.9|378.8|378.4|27059
1754902200000|2025-08-11 08:50:00|378.5|378.4|377.1|376.3|378.5|378.4|377|376.3|16880
1754902500000|2025-08-11 08:55:00|377.5|376|379.8|379.1|380|379.2|377.5|376|11027
1754902800000|2025-08-11 09:00:00|379.7|378.8|378.2|377.7|379.8|379|378.2|377.7|18742
1754903100000|2025-08-11 09:05:00|378.1|377.9|378.3|377.8|378.8|378.4|378.1|377.7|5686
1754903400000|2025-08-11 09:10:00|378.1|378.1|378.3|377.8|378.3|378.1|378|377.8|4844
1754903700000|2025-08-11 09:15:00|378.6|377.4|378.5|377.7|378.6|377.9|378.5|377.4|3118
1754904000000|2025-08-11 09:20:00|378|377.6|377.9|377.5|378.1|377.9|377.7|377.4|2507
1754904300000|2025-08-11 09:25:00|377.6|376.8|378|377.6|378.3|377.7|377.4|376.8|14262
1754904600000|2025-08-11 09:30:00|377.9|377.2|378.1|377.6|378.1|377.8|377.6|377.2|11655
1754904900000|2025-08-11 09:35:00|378.4|378|378|377.2|378.4|378|378|377.1|1522
1754905200000|2025-08-11 09:40:00|378.4|377.5|378|377.5|378.4|377.8|377.9|377.4|589
1754905500000|2025-08-11 09:45:00|377.9|377.4|377.3|376.8|377.9|377.4|377.3|376.8|4676
1754905800000|2025-08-11 09:50:00|377.1||377.1||377.1||377.1||2156
1754906100000|2025-08-11 09:55:00|377.9|377|377.9|377.4|377.9|377.4|377.9|377|5108
1754906400000|2025-08-11 10:00:00||377.6||377.1||377.6||376.9|5384
1754906700000|2025-08-11 10:05:00|377.8|375.5|377.9|377.1|377.9|377.1|376.9|374.6|2698
1754907000000|2025-08-11 10:10:00|378.2|377.2|378|377.5|378.2|377.7|378|377.2|2576
1754907300000|2025-08-11 10:15:00||377.3||377.3||377.3||377.3|77
1754907600000|2025-08-11 10:20:00|377.9|377.4|378.5|378|378.5|378|377.9|377.4|808
1754907900000|2025-08-11 10:25:00|378.2|377.6|377.8|377.6|378.2|377.6|377.8|377.6|7774
1754908200000|2025-08-11 10:30:00|377.9|376.6|377.3|376.7|377.9|376.7|377.3|376.2|6753
1754908500000|2025-08-11 10:35:00|377.2|376|376.7|376|377.2|376|376.7|376|9059
1754908800000|2025-08-11 10:40:00|376.6|375.6|377.2|376.8|377.2|376.8|376.1|375.6|7928
1754909100000|2025-08-11 10:45:00|377.3|376.9|378.7|377.8|378.7|378|377.3|376.9|12612
1754909400000|2025-08-11 10:50:00|378.8|377.9|378.7|378.2|378.8|378.2|378.5|377.9|707
1754909700000|2025-08-11 10:55:00|378.8|378.4|378.8|378.4|378.8|378.5|378.8|378.4|741
1754910000000|2025-08-11 11:00:00|||||||||6164
1754910300000|2025-08-11 11:05:00|379.2|378.6|379.1|378.4|379.2|378.6|379.1|378.4|142
1754910600000|2025-08-11 11:10:00|378.9|378.1|378.7|378.1|378.9|378.1|378.7|378.1|1520
1754910900000|2025-08-11 11:15:00|378.3|377.5|378.1|377.4|378.3|377.5|378.1|377.3|1491
1754911200000|2025-08-11 11:20:00|377.8|378.1|378.7|378|378.7|378.4|377.8|378|1173
1754911500000|2025-08-11 11:25:00|378.8|378.4|378.5|378.1|378.8|378.4|378.4|378|20947
1754911800000|2025-08-11 11:30:00|378.3|378|378.4|377.7|378.5|378|378.3|377.7|6570
1754912100000|2025-08-11 11:35:00|||||||||16488
1754912400000|2025-08-11 11:40:00|378.3||378.2||378.3||378.2||23354
1754912700000|2025-08-11 11:45:00|378.1|377.9|378.2|378|378.3|378.1|378.1|377.9|3657
1754913000000|2025-08-11 11:50:00|378.1|377.9|376|375.4|378.1|377.9|376|375.4|2093
1754913300000|2025-08-11 11:55:00|375.9|374.9|375.1|374.7|375.9|375|374.5|374.4|17632
1754913600000|2025-08-11 12:00:00|375.2|375|375.3|374.7|375.6|375.3|375.2|374.7|4842
1754913900000|2025-08-11 12:05:00|375.2||375.2||375.2||375.2||3062
1754914200000|2025-08-11 12:10:00|374.9|374.4|377.1|376.3|377.2|376.3|374.6|374.1|5604
1754914500000|2025-08-11 12:15:00|377.2|376.1|376.7|376.1|377.2|376.1|376.7|376.1|3205
1754914800000|2025-08-11 12:20:00|376.5|375.9|376.3|375.6|376.6|375.9|376.3|375.6|1266
1754915100000|2025-08-11 12:25:00|376.2|375.4|376.5|375.9|376.6|376.2|376.2|375.4|4398
1754915400000|2025-08-11 12:30:00|376.7|376|376.7|376|376.7|376|376.7|376|1512
1754915700000|2025-08-11 12:35:00|||||||||23170
1754916000000|2025-08-11 12:40:00|376.6|376.2|376.5|376.1|376.6|376.2|376.3|376|2281
1754916300000|2025-08-11 12:45:00|377.3|377.1|378.9|378.6|378.9|378.6|377.3|377.1|5291
1754916600000|2025-08-11 12:50:00||378.4||378||378.4||378|6259
1754916900000|2025-08-11 12:55:00|378.8|378.1|378.2|377.5|378.9|378.1|378.2|377.5|3084
1754917200000|2025-08-11 13:00:00|378.1|376.6|377.6|376.6|378.1|376.6|377.5|375.9|10580
1754917500000|2025-08-11 13:05:00|377.1|376.8|377|376.2|377.1|376.8|377|376.2|1018
1754917800000|2025-08-11 13:10:00|376.9|376.3|376.4|376.2|376.9|376.4|376.4|376.2|8582
1754918100000|2025-08-11 13:15:00|376.3|375.3|376.4|375.4|376.4|375.8|376.1|375.3|4523
1754918400000|2025-08-11 13:20:00|376.1|375.9|377|376.5|377.2|376.9|375.9|375.5|6487
1754918700000|2025-08-11 13:25:00|376.9|376.4|376.7|376|376.9|376.7|376.7|375.7|3709
1754919000000|2025-08-11 13:30:00|376.9|376.3|376.2|375.6|376.9|376.3|376.2|375.6|4168
1754919300000|2025-08-11 13:35:00||375.3||375.4||375.4||375.3|9473
1754919600000|2025-08-11 13:40:00|376.3|375.7|376.3|375.7|376.3|375.7|376.3|375.7|3399
1754919900000|2025-08-11 13:45:00|376.2|375.4|376.2|375.5|376.8|376.2|376.1|375.3|26706
1754920200000|2025-08-11 13:50:00|376.1|375.3|375.4|374.8|376.1|375.3|375.2|374.5|8535
1754920500000|2025-08-11 13:55:00|375.6|375.1|375|374.5|376|375.7|375|374.5|11841
1754920800000|2025-08-11 14:00:00|375.2|374.6|375.3|374.7|375.4|375|375.2|374.5|11610
1754921100000|2025-08-11 14:05:00|375.2|374.9|377.2|376.7|377.2|376.7|375.2|374.8|3655
1754921400000|2025-08-11 14:10:00|377.1|376.9|376.7|375.9|377.1|377|376.7|375.8|9327
1754921700000|2025-08-11 14:15:00|376.6|376|376|375.3|376.6|376.1|376|375.2|6940
1754922000000|2025-08-11 14:20:00|376.4|375.2|376.4|375.8|376.4|375.8|376.2|375.2|8419
1754922300000|2025-08-11 14:25:00|375.8|375.9|374.4|373.2|375.8|375.9|374.4|373.2|170571
1754922600000|2025-08-11 14:30:00|374.3|373.1|374.7|374|374.7|374|374|373.1|11352
1754922900000|2025-08-11 14:35:00|374.6|373.6|372.9|372.3|374.6|373.7|372.9|372.3|16923
1754923200000|2025-08-11 14:40:00|372.7|372.4|374.6|373.7|374.8|373.7|372.2|371.7|14822
1754923500000|2025-08-11 14:45:00|374.4|373.6|373.6|372.8|374.4|373.9|373.6|372.7|2222
1754923800000|2025-08-11 14:50:00||372.7||373.1||373.2||372.7|14328
1754924100000|2025-08-11 14:55:00|373.4|373.2|375.4|375|375.4|375.1|373.4|373.1|15844
1754924400000|2025-08-11 15:00:00|375.2|374.7|376.3|376|376.3|376.1|375|374.7|6903
1754924700000|2025-08-11 15:05:00|376.2|376.1|376.3|375.5|376.3|376.1|376.2|375.4|6005
1754925000000|2025-08-11 15:10:00|376.1|375.8|376.7|376.2|377.1|376.7|376.1|375.8|10389
1754925300000|2025-08-11 15:15:00|376.6|376|376.6|376.4|376.7|376.5|376.5|376|4432
1754925600000|2025-08-11 15:20:00|376.5|376.3|377.2|376.8|377.2|377|376.4|376|46473
1754925900000|2025-08-11 15:25:00|376.9|376.6|376.1|374.8|377|376.7|376.1|374.8|20198
1754982000000|2025-08-12 07:00:00|375.4|372.5|372.8|371.1|375.4|372.5|371|369.5|19242
1754982300000|2025-08-12 07:05:00|372.6|370.9|366.9|365.3|372.6|370.9|366.9|365.3|45181
1754982600000|2025-08-12 07:10:00|366.7|364|369.3|368|369.3|368|366|364|14603
1754982900000|2025-08-12 07:15:00|369.4|368.2|369.4|368.6|370.8|369.7|369.4|368.2|19886
1754983200000|2025-08-12 07:20:00|369|368.1|368.4|367.3|369.4|368.9|368.3|367.2|4405
1754983500000|2025-08-12 07:25:00|367.4|365.9|368.6|367.8|368.8|368.2|367.4|365.9|3288
1754983800000|2025-08-12 07:30:00|368.5|367.3|367.5|366.6|368.5|367.3|367.2|366.1|5213
1754984100000|2025-08-12 07:35:00|367.4|366.2|367.4|366.5|367.4|366.6|367.3|366.2|4527
1754984400000|2025-08-12 07:40:00|367.7|366.6|369.6|368.7|369.6|368.7|367.7|366.6|9799
1754984700000|2025-08-12 07:45:00|369.5|368.1|369.1|368.3|370|369.4|369.1|368.1|22312
1754985000000|2025-08-12 07:50:00|369|368.2|368.9|367.9|369|368.2|368.9|367.9|3249
1754985300000|2025-08-12 07:55:00|368.1|367.7|368.7|368|368.7|368.1|368.1|367.3|30310
1754985600000|2025-08-12 08:00:00|369.1|368.6|367|366.4|369.1|368.7|367|366.4|2872
1754985900000|2025-08-12 08:05:00|367.8|366.5|367.7|367.4|367.8|367.4|367.3|366.5|35225
1754986200000|2025-08-12 08:10:00|368.2|367.7|370|369.4|370|369.4|368.2|367.4|11542
1754986500000|2025-08-12 08:15:00|369.9|369.5|369.2|368.5|369.9|369.5|369|368.4|4519
1754986800000|2025-08-12 08:20:00|368.5|368.6|365.2|364.2|368.5|368.6|364.6|363.8|55117
1754987100000|2025-08-12 08:25:00|365.1|364.4|365.3|364.5|366.9|366.3|365|364.3|60608
1754987400000|2025-08-12 08:30:00|365.6|364.6|364.3|363.9|365.8|365.1|364|363.5|49329
1754987700000|2025-08-12 08:35:00|364.4|363.8|365.6|364.7|365.6|364.7|364.3|363.7|2042
1754988000000|2025-08-12 08:40:00|365.4|364.8|365.8|365.1|365.8|365.1|365.4|364.8|1297
1754988300000|2025-08-12 08:45:00|365.7|364.7|365.1|364.6|366.4|366|365.1|364.6|11590
1754988600000|2025-08-12 08:50:00|364.9|364.3|364.8|364|365.3|364.8|364.5|363.7|8482
1754988900000|2025-08-12 08:55:00|364.2|363.5|363.9|363|364.2|363.5|363.9|362.8|26635
1754989200000|2025-08-12 09:00:00|363.4|362.1|363.4|362.5|363.5|362.7|361.9|361.4|33286
1754989500000|2025-08-12 09:05:00|363.3|363.3|363|362.5|364|363.7|362.8|362.3|5876
1754989800000|2025-08-12 09:10:00|363.5|362.4|363.3|362.5|363.5|363|363.3|362.4|11438
1754990100000|2025-08-12 09:15:00|363.4|362.6|363.4|363.1|364.7|364.1|363.1|362.4|17803
1754990400000|2025-08-12 09:20:00|363.2|362.9|363.2|362.6|363.2|362.9|362.9|362.2|6844
1754990700000|2025-08-12 09:25:00|363.1|362.4|364.2|363.4|364.4|364|363|362.2|9533
1754991000000|2025-08-12 09:30:00|363.8|363.2|363.3|362.6|363.8|363.2|363.3|362.3|3018
1754991300000|2025-08-12 09:35:00|363.2|362.8|362.3|361.8|363.2|362.8|362.3|361.6|4830
1754991600000|2025-08-12 09:40:00|362.4|361.9|362.3|361.9|362.7|362.1|362.2|361.7|6544
1754991900000|2025-08-12 09:45:00|362.9|362|362.7|362.1|363.1|362.6|362.6|361.9|20593
1754992200000|2025-08-12 09:50:00|362.6|362|362.2|361.8|362.6|362.1|361.8|361.4|7358
1754992500000|2025-08-12 09:55:00|362.1|361.3|362.6|362.3|362.7|362.3|361.9|361.2|3146
1754992800000|2025-08-12 10:00:00|362.5|361.8|361.8|361.3|362.5|361.8|361.8|361.3|2403
1754993100000|2025-08-12 10:05:00|361.9|361.6|362|361.3|362.4|362|361.9|361.3|5701
1754993400000|2025-08-12 10:10:00|361.9|361.4|362.2|361.8|362.2|362|361.8|361.3|4307
1754993700000|2025-08-12 10:15:00|362.3|361.9|361.3|360.7|362.4|362.2|361.2|360.5|7817
1754994000000|2025-08-12 10:20:00|361.2|361|361.4|360.6|361.6|361.2|361.2|360.6|7843
1754994300000|2025-08-12 10:25:00|361.3|360.4|360.9|360.2|361.9|361.2|360.3|360|25656
1754994600000|2025-08-12 10:30:00|360.8|360.6|361|360.4|361|360.6|360.7|360.4|13549
1754994900000|2025-08-12 10:35:00|361.1|360.6|361|360.8|361.1|360.9|361|360.5|3051
1754995200000|2025-08-12 10:40:00|361.6|361.4|360.7|360.2|361.6|361.4|360.7|360.2|6949
1754995500000|2025-08-12 10:45:00|360.6|360.1|360.1|359.5|360.7|360.5|360.1|359.5|16667
1754995800000|2025-08-12 10:50:00|360.2|358.8|358.8|358.1|360.2|358.8|358.7|358.1|9511
1754996100000|2025-08-12 10:55:00|359.3|358.2|359.6|359.3|359.6|359.3|359.3|358.2|947
1754996400000|2025-08-12 11:00:00|359.7|359.2|358.8|358.5|359.8|359.3|358.7|358.5|7356
1754996700000|2025-08-12 11:05:00|358.7|358.6|359.6|359|359.8|359.3|358.7|358.5|24321
1754997000000|2025-08-12 11:10:00|359.8|359.4|359.8|359.1|359.8|359.4|359.8|359.1|3218
1754997300000|2025-08-12 11:15:00|359.7|359|360.1|359.4|360.4|359.8|359.7|359|3096
1754997600000|2025-08-12 11:20:00|||||||||610
1754997900000|2025-08-12 11:25:00|359.6|358.9|359.9|359.4|359.9|359.4|359.5|358.9|1900
1754998200000|2025-08-12 11:30:00|360|359.5|360.5|359.8|360.5|359.8|360|359.5|13777
1754998500000|2025-08-12 11:35:00|360.4|359.7|360.2|359.7|360.4|359.8|360.1|359.4|4466
1754998800000|2025-08-12 11:40:00|359.8|359|358.5|357.8|359.8|359|357.9|357.2|3855
1754999100000|2025-08-12 11:45:00|358.4|357.7|358.2|357.8|358.4|357.8|357.9|357.2|9167
1754999400000|2025-08-12 11:50:00|358|357.9|358.6|358.4|358.6|358.4|358|357.8|5883
1754999700000|2025-08-12 11:55:00|359.5|358.9|359.5|358.9|359.5|359.1|359.4|358.9|1133
1755000000000|2025-08-12 12:00:00|359.4|358.8|359.7|359|359.8|359.3|359.4|358.8|1503
1755000300000|2025-08-12 12:05:00|359.6|358.4|358.8|358.4|359.6|358.5|358.7|358.4|5071
1755000600000|2025-08-12 12:10:00|359.3|359.1|359.5|359.1|360.2|359.5|359.3|359|23291
1755000900000|2025-08-12 12:15:00|359.6|359.2|359.6|358.9|359.6|359.2|359.6|358.9|5400
1755001200000|2025-08-12 12:20:00|359.5||359.5||359.5||359.5||4238
1755001500000|2025-08-12 12:25:00|359.7|359.3|359.7|358.9|359.7|359.3|359.7|358.9|6369
1755001800000|2025-08-12 12:30:00|360.1|359|360.1|359.5|360.2|359.7|360.1|359|3298
1755002100000|2025-08-12 12:35:00|360.2|359.6|361.1|360.5|361.1|360.5|360.2|359.6|25053
1755002400000|2025-08-12 12:40:00|361|360.7|361.5|360.9|361.7|361.2|361|360.4|6154
1755002700000|2025-08-12 12:45:00|361.4|360.6|360.1|359.2|361.4|360.6|360.1|359.2|34535
1755003000000|2025-08-12 12:50:00|359.6|358.5|359.7|359.3|359.7|359.3|359.2|358.2|2226
1755003300000|2025-08-12 12:55:00|359.6|359.2|360.1|359.2|360.1|359.9|359.6|359|30875
1755003600000|2025-08-12 13:00:00|360|359.3|359.8|359.4|360|359.4|359.1|358.5|7932
1755003900000|2025-08-12 13:05:00|359.7|359.5|362.2|361.7|362.4|361.8|359.7|359.5|15701
1755004200000|2025-08-12 13:10:00|362.6|361.8|362.9|362.3|362.9|362.4|362.6|361.8|48
1755004500000|2025-08-12 13:15:00|363.2|362|362.9|362.5|363.3|362.7|362.9|362|12026
1755004800000|2025-08-12 13:20:00|362.8|362.9|362.5|362|363.3|362.9|362.5|362|4482
1755005100000|2025-08-12 13:25:00|362.9|362.1|363.6|362.6|364.3|363.5|362.9|362.1|5339
1755005400000|2025-08-12 13:30:00|363.5|362.5|363.9|363.2|363.9|363.2|363.1|362.5|5926
1755005700000|2025-08-12 13:35:00|363.4|362.4|363.8|363.3|363.8|363.3|363|362|17804
1755006000000|2025-08-12 13:40:00|363.4|362.9|363.7|362.8|364.4|363.7|363.4|362.8|8329
1755006300000|2025-08-12 13:45:00|363.6|362.7|364.4|363.5|364.6|363.7|362.9|362.1|4639
1755006600000|2025-08-12 13:50:00|364.3|362.7|363.7|363.1|364.3|363.1|363.3|362.6|6651
1755006900000|2025-08-12 13:55:00|363.6|362.8|364.4|363.8|364.4|363.8|363.5|362.8|4890
1755007200000|2025-08-12 14:00:00|364.5|364.1|364.2|363.7|364.5|364.1|363.5|363|10223
1755007500000|2025-08-12 14:05:00|364.4|363.8|364.3|363.7|365.1|364.5|364.2|363.4|35395
1755007800000|2025-08-12 14:10:00|364.2|363.1|363|362.4|364.2|363.1|363|362.3|13466
1755008100000|2025-08-12 14:15:00|362.9|362.2|362.8|362.2|362.9|362.4|362.3|361.7|10408
1755008400000|2025-08-12 14:20:00|362.9|362.5|364.1|363.2|364.2|363.2|362.9|362.2|3331
1755008700000|2025-08-12 14:25:00|363.2|362.5|362.3|361.9|363.2|362.5|361.9|361.1|8436
1755009000000|2025-08-12 14:30:00|362.2|361.6|361.6|361.3|362.3|362.1|361.6|361.1|10056
1755009300000|2025-08-12 14:35:00|361.9|361.4|362.2|361.6|362.2|361.7|361.8|361.4|4482
1755009600000|2025-08-12 14:40:00|363.3|361.7|364.6|363.8|364.6|363.9|363.1|361.7|2951
1755009900000|2025-08-12 14:45:00|364.5|363.2|364|363.7|364.5|363.7|363.6|363.2|7237
1755010200000|2025-08-12 14:50:00|364.3|363.9|363.7|363.3|364.3|363.9|363.7|363.2|3683
1755010500000|2025-08-12 14:55:00|363.6|362.9|363.6|363.2|363.9|363.4|363.1|362.4|5574
1755010800000|2025-08-12 15:00:00|363.9|363.5|364.5|363.9|364.5|364|363.4|363|5725
1755011100000|2025-08-12 15:05:00|364.4|363.8|364|363.6|364.5|364.3|363.9|363.5|29999
1755011400000|2025-08-12 15:10:00|364.2|363.5|363.1|362.5|364.3|364.1|361.9|361.5|11787
1755011700000|2025-08-12 15:15:00|363|362.1|363.2|362.8|363.2|362.8|362.4|362|26868
1755012000000|2025-08-12 15:20:00|362.9|362.4|362.7|362.2|363.2|362.7|362.7|362.2|5549
1755012300000|2025-08-12 15:25:00|362.5|362|363.8|363.2|363.8|363.3|362|361.6|45993
1755068400000|2025-08-13 07:00:00|364.6|360.6|360.1|358.8|364.6|360.7|359.7|356.9|11317
1755068700000|2025-08-13 07:05:00|360.6|360.1|360.6|359.2|361.2|360.6|360|358.1|5103
1755069000000|2025-08-13 07:10:00|360.5|358.8|360.6|359|360.6|359|360.2|358.5|5233
1755069300000|2025-08-13 07:15:00|360.8|360|360.3|358.6|360.8|360|360.3|358.4|2269
1755069600000|2025-08-13 07:20:00|360.8|359.9|361.1|360.6|361.1|360.6|360.8|359.7|5237
1755069900000|2025-08-13 07:25:00|361.2|361.2|362.7|361.3|362.7|361.5|361.2|361.2|1901
1755070200000|2025-08-13 07:30:00|362.4|360.9|361.6|361|362.4|361.1|361.4|360.9|5288
1755070500000|2025-08-13 07:35:00|361.9|361.3|360.9|360.1|361.9|361.3|360.9|360|1897
1755070800000|2025-08-13 07:40:00|361.1|360.4|360.8|360|361.2|360.8|360.8|360|4107
1755071100000|2025-08-13 07:45:00|361|360.1|362.9|362.2|363.3|362.3|361|360.1|4468
1755071400000|2025-08-13 07:50:00|363.3|362.4|362.5|362.2|363.5|362.6|362.4|362|7369
1755071700000|2025-08-13 07:55:00|362.9|362|362|361|362.9|362.3|362|361|11994
1755072000000|2025-08-13 08:00:00|361.9|361.1|361.5|361|361.9|361.1|361|360.2|2125
1755072300000|2025-08-13 08:05:00|361.4|360.1|361.8|361.3|361.9|361.4|361|360.1|5507
1755072600000|2025-08-13 08:10:00|361.9|361.4|363.8|362.7|363.9|362.8|361.9|361.4|2870
1755072900000|2025-08-13 08:15:00|363.2|362|363.2|362|363.2|362.1|363.2|362|604
1755073200000|2025-08-13 08:20:00||362.1||362||362.1||362|8591
1755073500000|2025-08-13 08:25:00|363.1||363||363.1||363||3660
1755073800000|2025-08-13 08:30:00|||||||||2095
1755074100000|2025-08-13 08:35:00|||||||||827
1755074400000|2025-08-13 08:40:00|362.9|362.1|362.4|361.8|363.5|362.8|362.2|361.6|6107
1755074700000|2025-08-13 08:45:00|362.3|361.6|362.6|362.1|362.7|362.4|361.4|361|9910
1755075000000|2025-08-13 08:50:00|362.4|362.3|362.9|362.1|363.3|362.8|362.4|362|4356
1755075300000|2025-08-13 08:55:00|||||||||4598
1755075600000|2025-08-13 09:00:00|362.8||362.8||362.8||362.8||25050
1755075900000|2025-08-13 09:05:00|||||||||25000
1755076200000|2025-08-13 09:10:00|||||||||1898
1755076500000|2025-08-13 09:15:00|||||||||1700
1755076800000|2025-08-13 09:20:00|362.4|362.2|362.1|361.5|362.4|362.2|362.1|361.5|973
1755077100000|2025-08-13 09:25:00||361.6||361.6||361.6||361.6|4497
1755077400000|2025-08-13 09:30:00|362|361.5|362.1|361.5|362.2|361.8|361.9|361.2|3743
1755078000000|2025-08-13 09:40:00|362||362||362||362||2596
1755078300000|2025-08-13 09:45:00|361.5|361.6|361.1|360.1|361.5|361.6|361.1|359.9|1116
1755078600000|2025-08-13 09:50:00|360.8|360.2|361.1|360.2|361.1|360.2|360.8|360.1|447
1755078900000|2025-08-13 09:55:00|361|360.1|360.2|359.5|361|360.1|360.2|359.5|2559
1755079200000|2025-08-13 10:00:00|||||||||6136
1755079500000|2025-08-13 10:05:00|360.3|359.8|360.6|360.3|360.6|360.4|360.1|359.5|1424
1755079800000|2025-08-13 10:10:00|360.8|360.6|360.9|360.6|360.9|360.6|360.7|360.3|1169
1755080100000|2025-08-13 10:15:00|||||||||2012
1755080400000|2025-08-13 10:20:00|360.7|360|360.8|360.2|360.9|360.7|360.7|360|501
1755080700000|2025-08-13 10:25:00|361.1|360.5|360.9|360.3|361.1|360.7|360.9|360.2|9914
1755081000000|2025-08-13 10:30:00|361.1|360.6|360.4|360|361.1|360.7|360.4|360|3979
1755081300000|2025-08-13 10:35:00|360.3|360.2|360.8|360.3|360.8|360.4|360.2|360.2|5232
1755081600000|2025-08-13 10:40:00|361|360.4|360.9|360.4|361|360.4|360.9|360.4|3089
1755081900000|2025-08-13 10:45:00|||||||||64
1755082200000|2025-08-13 10:50:00|361|360.6|360.9|360.5|361|360.6|360.9|360.4|79
1755082500000|2025-08-13 10:55:00|||||||||864
1755082800000|2025-08-13 11:00:00|361|360.6|360.9|360.4|361|360.6|360.9|360.4|929
1755083100000|2025-08-13 11:05:00|360.6|360.3|361.1|360.9|361.4|361.1|360.6|359.8|46601
1755083400000|2025-08-13 11:10:00|361.4|361|361.2|360.8|361.4|361|361.2|360.8|1616
1755083700000|2025-08-13 11:15:00|361|360.4|360.8|360.4|361|360.4|360.8|360.4|1510
1755084000000|2025-08-13 11:20:00|360.9|360.7|361.2|360.7|361.4|361.2|360.9|360.7|2492
1755084300000|2025-08-13 11:25:00|360.9|360.4|360.6|359.9|360.9|360.5|360.6|359.9|833
1755084600000|2025-08-13 11:30:00|360.5|360|360.5|359.9|360.6|360.3|360.4|359.8|1672
1755085200000|2025-08-13 11:40:00|360|358.6|359.6|358.5|360|358.7|359.5|358.3|11639
1755085500000|2025-08-13 11:45:00|359.5|357.9|359.4|358.6|359.5|358.7|359.4|357.9|611
1755085800000|2025-08-13 11:50:00|359.3||359.3||359.4||359.3||9
1755086100000|2025-08-13 11:55:00|359.4|358|358.6|357.6|359.4|358.7|358.5|357.3|10649
1755086400000|2025-08-13 12:00:00|358.5||358.5||358.6||358.5||18
1755086700000|2025-08-13 12:05:00|358.4|358|358.4|357.7|358.7|358|358.4|357.1|2180
1755087000000|2025-08-13 12:10:00|358.6|357.8|358.1|357.3|358.6|358.2|358.1|357.1|542
1755087300000|2025-08-13 12:15:00|357.7|357.2|358.1|357.3|358.2|357.8|357.7|357.2|3470
1755087600000|2025-08-13 12:20:00|||||||||6168
1755087900000|2025-08-13 12:25:00|358|356.3|357.5|356.2|358|356.4|357.5|356.1|1389
1755088200000|2025-08-13 12:30:00|357.4|356.3|357.4|356.5|357.4|356.5|357.4|356.3|1576
1755088500000|2025-08-13 12:35:00|357.3|355.1|356.4|355.9|357.3|356.3|354.8|353.8|13199
1755088800000|2025-08-13 12:40:00|357|356.4|356.2|355.1|357.2|357|356.2|354.7|6470
1755089100000|2025-08-13 12:45:00|356.1|353.9|354.7|353.9|356.1|353.9|354.7|353.9|2681
1755089400000|2025-08-13 12:50:00|354.8|354.4|354.5|353.9|355.2|354.9|354.5|353.9|91423
1755089700000|2025-08-13 12:55:00|354.6|354.4|355.9|355.2|355.9|355.3|354.6|354.3|11918
1755090000000|2025-08-13 13:00:00|357.2|355.9|355|354|357.4|356.6|352.8|351.7|19628
1755090300000|2025-08-13 13:05:00|355.3|354.1|354.2|353.6|355.7|355.2|354.2|353.4|7815
1755090600000|2025-08-13 13:10:00|354.3|353.7|355.9|355|356.2|355|354|353.4|30668
1755090900000|2025-08-13 13:15:00|355.8|353.3|352.4|351.6|355.8|354.4|351.8|350.6|91831
1755091200000|2025-08-13 13:20:00|352|351.8|351.5|351.1|352.7|352.4|351|350.4|30355
1755091500000|2025-08-13 13:25:00|351.9|351.5|353.1|352.5|353.5|352.9|351.7|351.5|6610
1755091800000|2025-08-13 13:30:00|353|352|351.2|350.4|353|352|350.8|350.4|28297
1755092100000|2025-08-13 13:35:00|350.6|350.9|351|350.3|351.8|351.5|350.6|350.3|45461
1755092400000|2025-08-13 13:40:00|350.9|350.5|352.6|352|352.7|352|350.9|350.3|12195
1755092700000|2025-08-13 13:45:00|353|352.3|352.7|352|353.3|352.6|352.5|352|16498
1755093000000|2025-08-13 13:50:00|352.6|352.1|353|352.5|354.2|353.1|352.2|351.7|20909
1755093300000|2025-08-13 13:55:00|353.1|352.3|352.6|352.1|353.5|352.9|352.6|352.1|9345
1755093600000|2025-08-13 14:00:00|352.4|351.7|351.6|350.7|352.4|351.7|351.3|350.6|16839
1755093900000|2025-08-13 14:05:00|351.5|350.8|352.3|351.9|352.3|352|351.1|350.8|21055
1755094200000|2025-08-13 14:10:00|352.5|352|352.9|352.2|352.9|352.2|351.2|350.8|17299
1755094500000|2025-08-13 14:15:00|352.6|351.8|352.2|351.7|352.6|351.8|352.2|351.6|5757
1755094800000|2025-08-13 14:20:00|352|351.6|352.4|351.8|352.4|352|352|351.6|1033
1755095100000|2025-08-13 14:25:00|352.3|351.9|352.3|351.9|352.3|351.9|352.3|351.9|5953
1755095400000|2025-08-13 14:30:00|352.4|352.2|353.8|353.5|353.8|353.5|352.4|352.2|11830
1755095700000|2025-08-13 14:35:00|353.9|353.7|353.7|352.6|354.8|354.1|353.7|352.6|13303
1755096000000|2025-08-13 14:40:00|353.5|352.7|353.2|353|353.6|353.3|353.2|352.7|27671
1755096300000|2025-08-13 14:45:00|353|352.8|352.8|352.1|353|352.8|352.7|352|4865
1755096600000|2025-08-13 14:50:00||352.2||352.4||352.4||352.2|1828
1755096900000|2025-08-13 14:55:00|352.6|352.6|353|352.7|353.1|352.8|352.6|352.4|3685
1755097200000|2025-08-13 15:00:00|352.8|352.4|352.4|351.9|353.4|353.2|352.4|351.8|7911
1755097500000|2025-08-13 15:05:00|352.5|351.8|352.5|352.2|352.5|352.3|352.3|351.7|19874
1755097800000|2025-08-13 15:10:00|352.6|352.3|352.6|352.2|352.6|352.3|352.4|352.2|19912
1755098100000|2025-08-13 15:15:00|352.3|352|351.8|351.4|352.3|352.1|351.8|351.4|6865
1755098400000|2025-08-13 15:20:00|351.9|351.6|351|350.7|351.9|351.7|351|350.7|19930
1755098700000|2025-08-13 15:25:00|350.8|350.8|351.2|350.6|351.2|350.8|350.3|350|50160
1755154800000|2025-08-14 07:00:00|354.9|353|358.6|357.6|359|358|354.8|353|12456
1755155100000|2025-08-14 07:05:00|358.8|358.2|359.5|358.2|360.9|359.6|358.8|358.2|11843
1755155400000|2025-08-14 07:10:00|358.6|357|358.8|357.4|359.1|357.8|358.5|356.8|3417
1755155700000|2025-08-14 07:15:00|358.7|357.5|358.2|357|358.9|357.9|358.2|357|4718
1755156000000|2025-08-14 07:20:00|358.3|357.1|358.2|356.9|358.3|357.1|358|356.8|4405
1755156300000|2025-08-14 07:25:00|358.3|356.8|358.2|356.8|358.3|356.8|357.8|356.8|1987
1755156600000|2025-08-14 07:30:00|357.8|356.9|356.4|355.1|358.3|357.3|356.4|355.1|1067
1755156900000|2025-08-14 07:35:00|356.2|354.7|358.2|357.1|358.2|357.3|355.7|354.7|6374
1755157200000|2025-08-14 07:40:00|358.7|357.6|358.3|357.2|358.7|357.6|358.3|356.8|6520
1755157500000|2025-08-14 07:45:00|358.8|357.6|358.1|357|358.8|357.6|358.1|357|5689
1755157800000|2025-08-14 07:50:00|358.7|357.4|358.6|357.3|358.7|357.6|358.3|356.9|10847
1755158100000|2025-08-14 07:55:00|358.7|357.5|361.4|360|361.6|360.2|358.7|356.9|2178
1755158400000|2025-08-14 08:00:00|361.3|359.9|362.5|361.2|363.1|362.6|361.1|359.6|5779
1755158700000|2025-08-14 08:05:00|362.4|360.8|362|360.9|362.4|361|361.4|358.7|646
1755159000000|2025-08-14 08:10:00|361.9||361.7||362||361.7||1272
1755159300000|2025-08-14 08:15:00|361.5|360.5|363.1|362.3|363.8|362.3|361.1|359|7718
1755159600000|2025-08-14 08:20:00|363.6|362.7|363.6|362.8|363.9|363.3|363.5|362.5|24632
1755159900000|2025-08-14 08:25:00|363.7|362.6|364.3|363.8|364.6|364.1|363.5|362.6|14565
1755160200000|2025-08-14 08:30:00|364|363.7|364.4|364|364.7|364.4|363.8|363.2|14208
1755160500000|2025-08-14 08:35:00|365|364.8|364.2|363.4|365.1|364.8|364.2|363.2|9567
1755160800000|2025-08-14 08:40:00|364.1|363.5|364|363.4|364.1|363.9|363.6|362.8|4000
1755161100000|2025-08-14 08:45:00|364.4|363.5|364.7|364.1|364.7|364.1|364.4|363.5|1522
1755161400000|2025-08-14 08:50:00|364.8|364.2|364.9|364.6|364.9|364.6|364.8|364.2|3409
1755161700000|2025-08-14 08:55:00|364.6|364|364.1|363.4|364.6|364|363.9|362.9|1966
1755162000000|2025-08-14 09:00:00|364.2|363.5|364.6|363.8|364.6|364.1|364|363.5|9873
1755162300000|2025-08-14 09:05:00|364.5|363.7|364.4|364|364.5|364|364.3|363.7|4087
1755162600000|2025-08-14 09:10:00|364.6|364.2|364.6|363.9|365.4|364.9|364.1|363.6|15016
1755162900000|2025-08-14 09:15:00|364.5|363.5|364.1|363.7|364.5|363.7|363.7|363|59777
1755163200000|2025-08-14 09:20:00|364|364|364|363.7|364|364|364|363.5|1608
1755163500000|2025-08-14 09:25:00|363.7|363.2|363.8|363.2|363.8|363.2|363.7|363.2|3404
1755163800000|2025-08-14 09:30:00|363.7|362.9|363.1|362.8|363.7|362.9|363.1|362.8|21218
1755164100000|2025-08-14 09:35:00|363.6|363|364.1|363.5|364.3|363.8|363.6|363|7780
1755164400000|2025-08-14 09:40:00|364.2|363.6|364.2|363.6|364.2|363.6|364.2|363.6|24019
1755164700000|2025-08-14 09:45:00|364.4|363.7|364.1|363.8|364.4|363.8|364.1|363.6|8011
1755165000000|2025-08-14 09:50:00|364.5|364|366.7|366.1|366.7|366.1|364.5|364|2475
1755165300000|2025-08-14 09:55:00|366.6||366.7||366.7||366.6||5135
1755165600000|2025-08-14 10:00:00|366.8|366.4|367.5|367.3|367.5|367.3|366.8|366.4|1659
1755165900000|2025-08-14 10:05:00|367.6|367.2|367.6|367.3|367.6|367.3|367.6|367.2|1666
1755166200000|2025-08-14 10:10:00|367.9|367.6|367.9|367.6|367.9|367.6|367.9|367.6|26530
1755166500000|2025-08-14 10:15:00|367.8|367|368.1|367.6|368.2|367.6|367.5|367|2618
1755166800000|2025-08-14 10:20:00|368.2|367.7|367.1|366.6|368.2|367.7|366.6|366.2|1370949
1755167100000|2025-08-14 10:25:00|367|367|368|367.7|368|367.7|367|367|2176
1755167400000|2025-08-14 10:30:00|368.1|367.8|368.7|368.1|368.7|368.2|368.1|367.7|8957
1755167700000|2025-08-14 10:35:00|369|368.4|369|368.4|369|368.4|369|368.4|4615
1755168000000|2025-08-14 10:40:00|369.3|368.5|368.9|368.2|369.3|368.5|368.9|368.1|2100
1755168300000|2025-08-14 10:45:00|369.1|368.3|369.9|369.3|369.9|369.4|369.1|368.3|8404
1755168600000|2025-08-14 10:50:00|369.8|369.4|369.8|369.5|369.8|369.5|369.8|369.4|871
1755168900000|2025-08-14 10:55:00|369.7|369.4|370|369.6|370|369.6|369.7|369.4|20321
1755169200000|2025-08-14 11:00:00|369.9|369.7|370.1|369.8|370.1|369.8|369.9|369.6|4647
1755169500000|2025-08-14 11:05:00|369.9|369.6|370.1|369.6|370.1|369.8|369.9|369.4|5782
1755169800000|2025-08-14 11:10:00|370.4|370|370.5|370.1|370.5|370.1|370.4|370|18113
1755170100000|2025-08-14 11:15:00|370.1|370|370.5|370.2|370.5|370.2|370|369.4|10543
1755170400000|2025-08-14 11:20:00|370.7|370.5|370.8|370.5|370.8|370.5|370.7|370.5|7334
1755170700000|2025-08-14 11:25:00|370.9|370.7|371.1|370.5|371.1|371|370.9|370.4|93434
1755171000000|2025-08-14 11:30:00|371|370.4|371.2|370.8|371.2|370.8|371|370.4|1034
1755171300000|2025-08-14 11:35:00|371|370.9|370.8|370.5|371.2|371|370.8|370.5|13857
1755171600000|2025-08-14 11:40:00|370.6|370.1|369.9|369.4|370.6|370.1|369.9|369.4|2929
1755171900000|2025-08-14 11:45:00|370|369.7|370.4|369.8|370.5|370.2|370|369.7|13341
1755172200000|2025-08-14 11:50:00|370.5|369.9|370.5|369.9|370.5|369.9|370.4|369.9|680
1755172500000|2025-08-14 11:55:00|370.9|370|370.7|370.2|370.9|370.2|370.7|370|923
1755172800000|2025-08-14 12:00:00|370.6|370.3|370.8|370.4|370.8|370.4|370.6|370.2|275
1755173100000|2025-08-14 12:05:00|||||||||267
1755173400000|2025-08-14 12:10:00|371|370.6|370|369.8|371|370.6|370|369.8|3536
1755173700000|2025-08-14 12:15:00|369.9|369.2|369.5|369|369.9|369.2|369.3|368.9|108122
1755174000000|2025-08-14 12:20:00|369.4|368.9|369.2|368.7|369.5|369|369|368.6|115754
1755174300000|2025-08-14 12:25:00|369.4|368.9|369.5|369.2|369.6|369.2|369.4|368.8|5179
1755174600000|2025-08-14 12:30:00|369.6|368.8|368.5|367.9|369.6|368.8|368.1|366.6|7078
1755174900000|2025-08-14 12:35:00|368.4|368|369.9|369.4|369.9|369.5|368.4|368|13024
1755175200000|2025-08-14 12:40:00|370.3|369.5|369.6|369.1|370.3|369.7|369.6|369.1|6377
1755175500000|2025-08-14 12:45:00|369.3|369.3|369.9|369.4|369.9|369.4|369.3|369.2|2720
1755175800000|2025-08-14 12:50:00||369.5||369.5||369.5||369.5|1896
1755176100000|2025-08-14 12:55:00|369.6|369.4|369.7|369.2|369.7|369.4|369.5|369.1|1533
1755176400000|2025-08-14 13:00:00|369.6||369.7||369.7||369.6||6183
1755176700000|2025-08-14 13:05:00|369.2|368.6|369.3|368.8|369.3|368.8|369|368.6|2158
1755177000000|2025-08-14 13:10:00|369.1|368.6|369.1|368.6|369.2|368.6|369.1|368.6|1907
1755177300000|2025-08-14 13:15:00|369|368.1|369.3|368.7|369.3|368.8|369|368.1|940
1755177600000|2025-08-14 13:20:00|369.2|368.1|368.4|368.1|369.2|368.1|368.4|368.1|1922
1755177900000|2025-08-14 13:25:00|368.5|368|368.2|367.7|368.5|368|368.2|367.3|7646
1755178200000|2025-08-14 13:30:00|368.1|367.5|368.2|367.6|368.2|367.8|368.1|367.5|3574
1755178500000|2025-08-14 13:35:00|368.4|367.7|368.6|368.2|368.6|368.2|368.4|367.7|551
1755178800000|2025-08-14 13:40:00|368.5|367.9|368.7|368.2|368.7|368.4|368.4|367.9|4642
1755179100000|2025-08-14 13:45:00|368.8|368.3|368.4|368.1|368.8|368.5|368.3|367.9|3615
1755179400000|2025-08-14 13:50:00|368.5|368.2|368.8|368.4|368.8|368.4|368.5|368.2|962
1755179700000|2025-08-14 13:55:00|368.9|368.5|369.3|369|369.3|369|368.9|368.5|7733
1755180000000|2025-08-14 14:00:00|369.2|368.9|368.8|368.5|369.2|368.9|368.8|368.5|9138
1755180300000|2025-08-14 14:05:00|368.9|368.7|369|368.6|369.1|368.7|368.9|368.6|3207
1755180600000|2025-08-14 14:10:00|368.9|368.5|368.7|368.3|369|368.5|368.7|368.3|2354
1755180900000|2025-08-14 14:15:00|||||||||508
1755181200000|2025-08-14 14:20:00|369.1|368.7|368.7|368.1|369.3|368.9|368.5|368|7142
1755181500000|2025-08-14 14:25:00||368.4||368.4||368.4||368.4|1191
1755181800000|2025-08-14 14:30:00|368.8|368.5|370.8|370.5|371|370.5|368.8|368.5|7086
1755182100000|2025-08-14 14:35:00|371|370.4|371|370.6|371|370.8|370.9|370.4|18993
1755182400000|2025-08-14 14:40:00|370.9|370.7|371|370.7|371|370.7|370.8|370.6|759
1755182700000|2025-08-14 14:45:00|371.7|370.8|371.1|370.7|371.7|371.5|370.8|370.5|14109
1755183000000|2025-08-14 14:50:00|371.3|370.8|371.2|370.9|372.1|371.7|371.2|370.8|108171
1755183300000|2025-08-14 14:55:00|371.4|371.1|370.6|370.4|371.9|371.3|370.6|370.4|3322
1755183600000|2025-08-14 15:00:00|370.7|370.5|371.1|370.7|371.1|370.7|370.7|370.5|1851
1755183900000|2025-08-14 15:05:00|371.2|371|371.5|371.1|371.5|371.2|371.2|371|7434
1755184200000|2025-08-14 15:10:00|371.4|370.5|369.7|369.3|371.4|370.5|369.7|369.3|38428
1755184500000|2025-08-14 15:15:00|369.6|369.4|369.1|368.7|369.9|369.5|369.1|368.7|3840
1755184800000|2025-08-14 15:20:00|369|368.6|369.3|368.9|370|369.7|369|368.6|13058
1755185100000|2025-08-14 15:25:00|369.2|368.8|369.6|369.2|369.6|369.3|368.5|368|10917
1755154800000|2025-08-14 07:00:00|354.9|353|358.6|357.6|359|358|354.8|353|12456
1755155100000|2025-08-14 07:05:00|358.8|358.2|359.5|358.2|360.9|359.6|358.8|358.2|11843
1755155400000|2025-08-14 07:10:00|358.6|357|358.8|357.4|359.1|357.8|358.5|356.8|3417
1755155700000|2025-08-14 07:15:00|358.7|357.5|358.2|357|358.9|357.9|358.2|357|4718
1755156000000|2025-08-14 07:20:00|358.3|357.1|358.2|356.9|358.3|357.1|358|356.8|4405
1755156300000|2025-08-14 07:25:00|358.3|356.8|358.2|356.8|358.3|356.8|357.8|356.8|1987
1755156600000|2025-08-14 07:30:00|357.8|356.9|356.4|355.1|358.3|357.3|356.4|355.1|1067
1755156900000|2025-08-14 07:35:00|356.2|354.7|358.2|357.1|358.2|357.3|355.7|354.7|6374
1755157200000|2025-08-14 07:40:00|358.7|357.6|358.3|357.2|358.7|357.6|358.3|356.8|6520
1755157500000|2025-08-14 07:45:00|358.8|357.6|358.1|357|358.8|357.6|358.1|357|5689
1755157800000|2025-08-14 07:50:00|358.7|357.4|358.6|357.3|358.7|357.6|358.3|356.9|10847
1755158100000|2025-08-14 07:55:00|358.7|357.5|361.4|360|361.6|360.2|358.7|356.9|2178
1755158400000|2025-08-14 08:00:00|361.3|359.9|362.5|361.2|363.1|362.6|361.1|359.6|5779
1755158700000|2025-08-14 08:05:00|362.4|360.8|362|360.9|362.4|361|361.4|358.7|646
1755159000000|2025-08-14 08:10:00|361.9||361.7||362||361.7||1272
1755159300000|2025-08-14 08:15:00|361.5|360.5|363.1|362.3|363.8|362.3|361.1|359|7718
1755159600000|2025-08-14 08:20:00|363.6|362.7|363.6|362.8|363.9|363.3|363.5|362.5|24632
1755159900000|2025-08-14 08:25:00|363.7|362.6|364.3|363.8|364.6|364.1|363.5|362.6|14565
1755160200000|2025-08-14 08:30:00|364|363.7|364.4|364|364.7|364.4|363.8|363.2|14208
1755160500000|2025-08-14 08:35:00|365|364.8|364.2|363.4|365.1|364.8|364.2|363.2|9567
1755160800000|2025-08-14 08:40:00|364.1|363.5|364|363.4|364.1|363.9|363.6|362.8|4000
1755161100000|2025-08-14 08:45:00|364.4|363.5|364.7|364.1|364.7|364.1|364.4|363.5|1522
1755161400000|2025-08-14 08:50:00|364.8|364.2|364.9|364.6|364.9|364.6|364.8|364.2|3409
1755161700000|2025-08-14 08:55:00|364.6|364|364.1|363.4|364.6|364|363.9|362.9|1966
1755162000000|2025-08-14 09:00:00|364.2|363.5|364.6|363.8|364.6|364.1|364|363.5|9873
1755162300000|2025-08-14 09:05:00|364.5|363.7|364.4|364|364.5|364|364.3|363.7|4087
1755162600000|2025-08-14 09:10:00|364.6|364.2|364.6|363.9|365.4|364.9|364.1|363.6|15016
1755162900000|2025-08-14 09:15:00|364.5|363.5|364.1|363.7|364.5|363.7|363.7|363|59777
1755163200000|2025-08-14 09:20:00|364|364|364|363.7|364|364|364|363.5|1608
1755163500000|2025-08-14 09:25:00|363.7|363.2|363.8|363.2|363.8|363.2|363.7|363.2|3404
1755163800000|2025-08-14 09:30:00|363.7|362.9|363.1|362.8|363.7|362.9|363.1|362.8|21218
1755164100000|2025-08-14 09:35:00|363.6|363|364.1|363.5|364.3|363.8|363.6|363|7780
1755164400000|2025-08-14 09:40:00|364.2|363.6|364.2|363.6|364.2|363.6|364.2|363.6|24019
1755164700000|2025-08-14 09:45:00|364.4|363.7|364.1|363.8|364.4|363.8|364.1|363.6|8011
1755165000000|2025-08-14 09:50:00|364.5|364|366.7|366.1|366.7|366.1|364.5|364|2475
1755165300000|2025-08-14 09:55:00|366.6||366.7||366.7||366.6||5135
1755165600000|2025-08-14 10:00:00|366.8|366.4|367.5|367.3|367.5|367.3|366.8|366.4|1659
1755165900000|2025-08-14 10:05:00|367.6|367.2|367.6|367.3|367.6|367.3|367.6|367.2|1666
1755166200000|2025-08-14 10:10:00|367.9|367.6|367.9|367.6|367.9|367.6|367.9|367.6|26530
1755166500000|2025-08-14 10:15:00|367.8|367|368.1|367.6|368.2|367.6|367.5|367|2618
1755166800000|2025-08-14 10:20:00|368.2|367.7|367.1|366.6|368.2|367.7|366.6|366.2|1370949
1755167100000|2025-08-14 10:25:00|367|367|368|367.7|368|367.7|367|367|2176
1755167400000|2025-08-14 10:30:00|368.1|367.8|368.7|368.1|368.7|368.2|368.1|367.7|8957
1755167700000|2025-08-14 10:35:00|369|368.4|369|368.4|369|368.4|369|368.4|4615
1755168000000|2025-08-14 10:40:00|369.3|368.5|368.9|368.2|369.3|368.5|368.9|368.1|2100
1755168300000|2025-08-14 10:45:00|369.1|368.3|369.9|369.3|369.9|369.4|369.1|368.3|8404
1755168600000|2025-08-14 10:50:00|369.8|369.4|369.8|369.5|369.8|369.5|369.8|369.4|871
1755168900000|2025-08-14 10:55:00|369.7|369.4|370|369.6|370|369.6|369.7|369.4|20321
1755169200000|2025-08-14 11:00:00|369.9|369.7|370.1|369.8|370.1|369.8|369.9|369.6|4647
1755169500000|2025-08-14 11:05:00|369.9|369.6|370.1|369.6|370.1|369.8|369.9|369.4|5782
1755169800000|2025-08-14 11:10:00|370.4|370|370.5|370.1|370.5|370.1|370.4|370|18113
1755170100000|2025-08-14 11:15:00|370.1|370|370.5|370.2|370.5|370.2|370|369.4|10543
1755170400000|2025-08-14 11:20:00|370.7|370.5|370.8|370.5|370.8|370.5|370.7|370.5|7334
1755170700000|2025-08-14 11:25:00|370.9|370.7|371.1|370.5|371.1|371|370.9|370.4|93434
1755171000000|2025-08-14 11:30:00|371|370.4|371.2|370.8|371.2|370.8|371|370.4|1034
1755171300000|2025-08-14 11:35:00|371|370.9|370.8|370.5|371.2|371|370.8|370.5|13857
1755171600000|2025-08-14 11:40:00|370.6|370.1|369.9|369.4|370.6|370.1|369.9|369.4|2929
1755171900000|2025-08-14 11:45:00|370|369.7|370.4|369.8|370.5|370.2|370|369.7|13341
1755172200000|2025-08-14 11:50:00|370.5|369.9|370.5|369.9|370.5|369.9|370.4|369.9|680
1755172500000|2025-08-14 11:55:00|370.9|370|370.7|370.2|370.9|370.2|370.7|370|923
1755172800000|2025-08-14 12:00:00|370.6|370.3|370.8|370.4|370.8|370.4|370.6|370.2|275
1755173100000|2025-08-14 12:05:00|||||||||267
1755173400000|2025-08-14 12:10:00|371|370.6|370|369.8|371|370.6|370|369.8|3536
1755173700000|2025-08-14 12:15:00|369.9|369.2|369.5|369|369.9|369.2|369.3|368.9|108122
1755174000000|2025-08-14 12:20:00|369.4|368.9|369.2|368.7|369.5|369|369|368.6|115754
1755174300000|2025-08-14 12:25:00|369.4|368.9|369.5|369.2|369.6|369.2|369.4|368.8|5179
1755174600000|2025-08-14 12:30:00|369.6|368.8|368.5|367.9|369.6|368.8|368.1|366.6|7078
1755174900000|2025-08-14 12:35:00|368.4|368|369.9|369.4|369.9|369.5|368.4|368|13024
1755175200000|2025-08-14 12:40:00|370.3|369.5|369.6|369.1|370.3|369.7|369.6|369.1|6377
1755175500000|2025-08-14 12:45:00|369.3|369.3|369.9|369.4|369.9|369.4|369.3|369.2|2720
1755175800000|2025-08-14 12:50:00||369.5||369.5||369.5||369.5|1896
1755176100000|2025-08-14 12:55:00|369.6|369.4|369.7|369.2|369.7|369.4|369.5|369.1|1533
1755176400000|2025-08-14 13:00:00|369.6||369.7||369.7||369.6||6183
1755176700000|2025-08-14 13:05:00|369.2|368.6|369.3|368.8|369.3|368.8|369|368.6|2158
1755177000000|2025-08-14 13:10:00|369.1|368.6|369.1|368.6|369.2|368.6|369.1|368.6|1907
1755177300000|2025-08-14 13:15:00|369|368.1|369.3|368.7|369.3|368.8|369|368.1|940
1755177600000|2025-08-14 13:20:00|369.2|368.1|368.4|368.1|369.2|368.1|368.4|368.1|1922
1755177900000|2025-08-14 13:25:00|368.5|368|368.2|367.7|368.5|368|368.2|367.3|7646
1755178200000|2025-08-14 13:30:00|368.1|367.5|368.2|367.6|368.2|367.8|368.1|367.5|3574
1755178500000|2025-08-14 13:35:00|368.4|367.7|368.6|368.2|368.6|368.2|368.4|367.7|551
1755178800000|2025-08-14 13:40:00|368.5|367.9|368.7|368.2|368.7|368.4|368.4|367.9|4642
1755179100000|2025-08-14 13:45:00|368.8|368.3|368.4|368.1|368.8|368.5|368.3|367.9|3615
1755179400000|2025-08-14 13:50:00|368.5|368.2|368.8|368.4|368.8|368.4|368.5|368.2|962
1755179700000|2025-08-14 13:55:00|368.9|368.5|369.3|369|369.3|369|368.9|368.5|7733
1755180000000|2025-08-14 14:00:00|369.2|368.9|368.8|368.5|369.2|368.9|368.8|368.5|9138
1755180300000|2025-08-14 14:05:00|368.9|368.7|369|368.6|369.1|368.7|368.9|368.6|3207
1755180600000|2025-08-14 14:10:00|368.9|368.5|368.7|368.3|369|368.5|368.7|368.3|2354
1755180900000|2025-08-14 14:15:00|||||||||508
1755181200000|2025-08-14 14:20:00|369.1|368.7|368.7|368.1|369.3|368.9|368.5|368|7142
1755181500000|2025-08-14 14:25:00||368.4||368.4||368.4||368.4|1191
1755181800000|2025-08-14 14:30:00|368.8|368.5|370.8|370.5|371|370.5|368.8|368.5|7086
1755182100000|2025-08-14 14:35:00|371|370.4|371|370.6|371|370.8|370.9|370.4|18993
1755182400000|2025-08-14 14:40:00|370.9|370.7|371|370.7|371|370.7|370.8|370.6|759
1755182700000|2025-08-14 14:45:00|371.7|370.8|371.1|370.7|371.7|371.5|370.8|370.5|14109
1755183000000|2025-08-14 14:50:00|371.3|370.8|371.2|370.9|372.1|371.7|371.2|370.8|108171
1755183300000|2025-08-14 14:55:00|371.4|371.1|370.6|370.4|371.9|371.3|370.6|370.4|3322
1755183600000|2025-08-14 15:00:00|370.7|370.5|371.1|370.7|371.1|370.7|370.7|370.5|1851
1755183900000|2025-08-14 15:05:00|371.2|371|371.5|371.1|371.5|371.2|371.2|371|7434
1755184200000|2025-08-14 15:10:00|371.4|370.5|369.7|369.3|371.4|370.5|369.7|369.3|38428
1755184500000|2025-08-14 15:15:00|369.6|369.4|369.1|368.7|369.9|369.5|369.1|368.7|3840
1755184800000|2025-08-14 15:20:00|369|368.6|369.3|368.9|370|369.7|369|368.6|13058
1755185100000|2025-08-14 15:25:00|369.2|368.8|369.6|369.2|369.6|369.3|368.5|368|10917
1755241200000|2025-08-15 07:00:00|374|373.5|375.6|374.4|375.6|374.4|373.4|367.6|12553
1755241500000|2025-08-15 07:05:00|375.5|374.3|375.7|374.8|377|376|375.5|374.3|12092
1755241800000|2025-08-15 07:10:00|375.6|374.4|374.6|373.8|375.6|375|374.6|373.8|29961
1755242100000|2025-08-15 07:15:00|374.5|373.5|374.2|373.6|374.5|374.2|374.2|373.5|27625
1755242400000|2025-08-15 07:20:00|374|373.8|374|373.3|374|373.8|374|373.3|2972
1755242700000|2025-08-15 07:25:00|374.5|373.4|374.5|374.1|374.5|374.3|374.5|373.3|810
1755243000000|2025-08-15 07:30:00|374.2|374|374|373.2|374.2|374|373.8|373.2|1116
1755243300000|2025-08-15 07:35:00|373.9|373|373.7|373|373.9|373.4|373.7|373|103
1755243600000|2025-08-15 07:40:00|374|373.4|374|373.3|374|373.4|374|373.3|886
1755243900000|2025-08-15 07:45:00|||||||||2267
1755244200000|2025-08-15 07:50:00|373.9|373.2|373.2|372.4|373.9|373.3|373.1|372.4|1722
1755244500000|2025-08-15 07:55:00|373.3|372.8|373.2|372.4|373.3|372.8|373.1|372.4|2989
1755244800000|2025-08-15 08:00:00|373.3|372.9|374.4|373.6|374.5|374|373.3|372.9|2376
1755245100000|2025-08-15 08:05:00|374.3|373.5|373.2|372.4|374.3|373.6|373.2|372.4|2431
1755245400000|2025-08-15 08:10:00|373.3||373.3||373.3||373.3||5405
1755245700000|2025-08-15 08:15:00|373.2|372|371|370.5|373.2|372|371|369.9|118448
1755246000000|2025-08-15 08:20:00|371.3|370.7|371|370.1|371.3|370.7|371|370.1|4060
1755246300000|2025-08-15 08:25:00|370.9|370.5|370.3|369.4|371|370.5|370.3|369.4|1143
1755246600000|2025-08-15 08:30:00|370.2|369.5|370|369.5|370.2|369.5|370|369.1|1233
1755246900000|2025-08-15 08:35:00|369.9|369.1|369.9|369.1|369.9|369.1|369.8|369.1|8676
1755247200000|2025-08-15 08:40:00|368.9|368.3|369.1|368.3|369.4|369|368.5|367.8|3100
1755247500000|2025-08-15 08:45:00|368.9|368.2|368.7|368.4|369.3|368.9|368.6|368|128433
1755247800000|2025-08-15 08:50:00|368.6|368.3|367|366.3|368.6|368.3|367|366.3|3920
1755248100000|2025-08-15 08:55:00|367.1|366.5|366.8|366.3|367.1|366.6|366.7|365.9|5192
1755248400000|2025-08-15 09:00:00|367|366.7|367.2|366.7|367.2|366.8|366.5|366.2|3744
1755248700000|2025-08-15 09:05:00|367.1|366.5|367.6|366.9|367.6|367.1|367.1|366.5|19990
1755249000000|2025-08-15 09:10:00|367.8|367|367.6|367.3|367.8|367.5|367.6|367|30621
1755249300000|2025-08-15 09:15:00|367.3|366.8|367.4|366.9|367.6|367.2|367.2|366.8|5306
1755249600000|2025-08-15 09:20:00|367.5|366.8|367.3|366.9|367.5|366.9|367.3|366.8|1664
1755249900000|2025-08-15 09:25:00|||||||||5543
1755250200000|2025-08-15 09:30:00|367.2|366.8|366.9|366.2|367.2|366.8|366.9|366.2|4354
1755250500000|2025-08-15 09:35:00|||||||||1111
1755250800000|2025-08-15 09:40:00|366.3|366|367.3|366.7|367.3|367|366.3|366|628
1755251100000|2025-08-15 09:45:00|367.2|366.6|368.4|368|368.4|368|367.1|366.6|2431
1755251400000|2025-08-15 09:50:00|368.2|367.9|368.3|367.8|368.3|367.9|368.2|367.8|305
1755251700000|2025-08-15 09:55:00|||||||||6716
1755252000000|2025-08-15 10:00:00|368.2|367.5|367.9|367.4|368.2|367.5|367.9|367.4|1506
1755252300000|2025-08-15 10:05:00|367.7|367.6|367.8|367.4|367.9|367.6|367.7|367.4|507
1755252600000|2025-08-15 10:10:00|367.4|367.2|367.3|366.7|367.4|367.2|367.3|366.6|1047
1755252900000|2025-08-15 10:15:00|||||||||289
1755253200000|2025-08-15 10:20:00||366.8||366.8||366.8||366.8|726
1755253500000|2025-08-15 10:25:00|367|367.1|367.3|366.8|367.3|367.1|366.9|366.5|2449
1755253800000|2025-08-15 10:30:00|367.5|367.2|367.9|367.4|367.9|367.4|367.4|367.2|6639
1755254100000|2025-08-15 10:35:00|368|367.5|368.1|367.5|368.1|367.5|368|367.5|322
1755254400000|2025-08-15 10:40:00|368.2|367.6|368.1|367.4|368.2|367.7|368.1|367.4|2033
1755254700000|2025-08-15 10:45:00|368|367.2|368.4|368|368.4|368|367.5|367.2|3317
1755255000000|2025-08-15 10:50:00|||||||||869
1755255300000|2025-08-15 10:55:00|368.2|368.1|368.7|368.2|368.7|368.2|368.2|367.6|276
1755255600000|2025-08-15 11:00:00|368.6|368.3|369.3|368.9|369.3|368.9|368.6|368.3|1764
1755256200000|2025-08-15 11:10:00|||||||||1434
1755256500000|2025-08-15 11:15:00|369.1|369.1|369.3|368.9|369.3|369.1|369.1|368.9|3229
1755256800000|2025-08-15 11:20:00|368.7|368.3|368.8|368.3|368.8|368.3|368.7|368.3|2233
1755257100000|2025-08-15 11:25:00|||||||||2518
1755257400000|2025-08-15 11:30:00|369.4|368.4|369.3|368.9|369.5|369.3|369.3|368.4|5004
1755257700000|2025-08-15 11:35:00|||||||||1385
1755258000000|2025-08-15 11:40:00|||||||||15
1755258300000|2025-08-15 11:45:00|369.2|367.9|368.5|368|369.2|368.3|367.7|367.2|5765
1755258600000|2025-08-15 11:50:00|368.4|367.8|368.1|367.8|368.4|367.9|367.4|366.8|117572
1755258900000|2025-08-15 11:55:00|368.6|368|368|367.5|368.6|368.1|368|367.5|1145
1755259200000|2025-08-15 12:00:00||367.4||367.4||367.4||367.4|1566
1755259500000|2025-08-15 12:05:00|367.9||367.9||367.9||367.9||0
1755259800000|2025-08-15 12:10:00|368|367.5|367.4|366.9|368|367.5|367.4|366.8|1399
1755260100000|2025-08-15 12:15:00|367.3|367.2|367.3|366.8|367.3|367.2|367.3|366.8|209
1755260400000|2025-08-15 12:20:00|367.2|366.7|367.2|366.6|367.2|366.7|367.2|366.6|0
1755260700000|2025-08-15 12:25:00|367.1|366.7|366.1|365.1|367.1|366.8|366.1|365|4235
1755261000000|2025-08-15 12:30:00|366|365.3|365.4|365|366|365.3|364.7|364.1|2791
1755261300000|2025-08-15 12:35:00||365.1||364.6||365.2||364.6|1576
1755261600000|2025-08-15 12:40:00|365.2|364.5|365.3|364.7|365.3|364.8|364.3|363.8|2647
1755261900000|2025-08-15 12:45:00|365.2|364.6|365.1|364.6|365.2|364.6|365.1|364.6|2392
1755262200000|2025-08-15 12:50:00|364.9|364.3|364.4|363.8|364.9|364.3|364.4|363.8|3409
1755262500000|2025-08-15 12:55:00|364.3|364|363.6|363|364.3|364|363.6|363|3139
1755262800000|2025-08-15 13:00:00|363.5|363.1|364|363.6|364|363.6|363.4|363|4246
1755263100000|2025-08-15 13:05:00|363.9|363.4|363.6|362.9|363.9|363.4|363.3|362.8|1108
1755263400000|2025-08-15 13:10:00|363.5|363.1|363.1|362.4|363.5|363.1|362.9|361.8|6439
1755263700000|2025-08-15 13:15:00|363|362.5|364|363.5|364.1|363.7|363|362.5|4544
1755264000000|2025-08-15 13:20:00|363.9|363.7|363.5|363|363.9|363.7|363.1|362.5|30075
1755264300000|2025-08-15 13:25:00|363.3|363.1|363.3|363|363.3|363.1|363.2|362.6|5017
1755264600000|2025-08-15 13:30:00|363.5|362.9|363.5|363|363.5|363.3|363.2|362.6|9280
1755264900000|2025-08-15 13:35:00|363.4|362.7|363.3|363|363.4|363|363.2|362.7|7921
1755265200000|2025-08-15 13:40:00|363.6|363.3|362.2|361.2|363.6|363.3|361.8|361.1|5129
1755265500000|2025-08-15 13:45:00|362.1|361.3|361.9|361.3|362.2|361.5|361|360.4|8162
1755265800000|2025-08-15 13:50:00|361.4|361.5|361.3|360.8|361.4|361.5|360.9|360.4|1371
1755266100000|2025-08-15 13:55:00|361.8|361.2|361.8|360.8|361.8|361.2|361.2|360.5|8608
1755266400000|2025-08-15 14:00:00|361.7|360.5|361.8|361.4|361.9|361.5|361.6|360.5|8194
1755266700000|2025-08-15 14:05:00|361.3|361.2|360.3|359.7|361.4|361.2|360.3|359.7|8417
1755267000000|2025-08-15 14:10:00|360.2|360|360.6|359.9|360.8|360.6|360.2|359.9|8055
1755267300000|2025-08-15 14:15:00|360.5|360|361.3|360.9|361.4|361.2|360.4|359.9|4632
1755267600000|2025-08-15 14:20:00|361.1|361|361.6|361|361.7|361.5|361.1|360.6|2770
1755267900000|2025-08-15 14:25:00|361.5|360.9|361.3|360.8|361.6|361.1|361.3|360.7|1198
1755268200000|2025-08-15 14:30:00|360.9|360.4|361.1|360.6|361.6|361.2|360.9|360.3|15167
1755268500000|2025-08-15 14:35:00|361.5|361.1|361.9|361.6|361.9|361.6|361.3|361.1|5548
1755268800000|2025-08-15 14:40:00|361.8|361.5|361.5|361.1|361.8|361.5|361.1|360.7|11204
1755269100000|2025-08-15 14:45:00|361.3|360.9|361.2|360.7|361.3|360.9|361|360.6|3726
1755269400000|2025-08-15 14:50:00|361.1|361|361.4|360.9|361.5|361.4|360.9|360.9|4485
1755269700000|2025-08-15 14:55:00|361.5||361.2||361.5||361.2||1394
1755270000000|2025-08-15 15:00:00|361.1|360.7|361.6|361.1|361.6|361.4|360.9|360.7|7841
1755270300000|2025-08-15 15:05:00|361.5|361|362.3|361.8|362.3|361.8|361.4|360.9|2392
1755270600000|2025-08-15 15:10:00|361.9|361.5|359.1|358.8|361.9|361.5|358.8|358.4|12098
1755270900000|2025-08-15 15:15:00|359.2|358.7|358.3|357.9|359.2|358.9|358.3|357.9|14444
1755271200000|2025-08-15 15:20:00|358.4|358|358.6|358.2|358.8|358.5|358.4|358|16250
1755271500000|2025-08-15 15:25:00|359.1|358.3|361.4|359.6|361.4|360.4|359.1|358.3|69176
1755500400000|2025-08-18 07:00:00|367.6|364.4|362.3|361.3|367.6|364.4|361.1|357.4|4747
1755500700000|2025-08-18 07:05:00|362.2|361.2|363.1|362|363.1|362|361.7|360.8|4390
1755501000000|2025-08-18 07:10:00|363|362.1|363.2|362.5|363.3|362.5|362.7|362.1|3951
1755501300000|2025-08-18 07:15:00|363.1|362.6|362.6|362.2|363.1|362.6|362.6|362.2|1810
1755501600000|2025-08-18 07:20:00|363.5|362.6|363.3|362.8|363.5|362.8|363.3|362.6|988
1755501900000|2025-08-18 07:25:00|363.2|362.7|363|362.5|363.7|362.9|362.9|362.2|3785
1755502200000|2025-08-18 07:30:00|362.9|361.7|362.2|361.6|362.9|361.7|362.2|361.6|8663
1755502500000|2025-08-18 07:35:00|362.1|362.1|361.7|361.1|362.8|362.2|361.7|361.1|1109
1755502800000|2025-08-18 07:40:00|361.9||361.9||361.9||361.9||172
1755503100000|2025-08-18 07:45:00||361.2||361.4||361.4||361.2|73
1755503400000|2025-08-18 07:50:00|361.7|361.3|361.7|360.9|361.7|361.3|361.7|360.9|5561
1755503700000|2025-08-18 07:55:00|361.6|360.8|361.3|360.7|361.6|360.8|361.3|360.7|2013
1755504000000|2025-08-18 08:00:00|361.9|360.8|361.1|360.4|362.2|361.7|361|360.4|17527
1755504300000|2025-08-18 08:05:00|361|360.5|361.5|360.9|361.8|360.9|360.9|360.5|730
1755504600000|2025-08-18 08:10:00|361.8|361|361.9|361.4|362.4|361.8|361.6|361|15791
1755504900000|2025-08-18 08:15:00|361.8|361|361.6|361.1|361.9|361.1|361.6|361|237
1755505200000|2025-08-18 08:20:00|361.5|361.2|360.6|360.1|361.7|361.2|360.6|360|1559
1755505500000|2025-08-18 08:25:00|360.5|360|360.9|360.3|361|360.5|360.5|360|2707
1755505800000|2025-08-18 08:30:00|360.4|360.2|360.6|360|360.8|360.3|360.4|360|389
1755506100000|2025-08-18 08:35:00|360.7|360.1|360.8|360.4|361.1|360.8|360.6|360.1|6770
1755506400000|2025-08-18 08:40:00|360.9|360|360.9|360.3|360.9|360.5|360.6|360|2485
1755506700000|2025-08-18 08:45:00|360.8|360.4|360.8|360.3|360.9|360.4|360.8|360.3|728
1755507000000|2025-08-18 08:50:00|360.7|360|360.7|360.1|361|360.5|360.4|360|2144
1755507300000|2025-08-18 08:55:00|360.9|360.3|360.8|360.4|360.9|360.4|360.8|360.3|343
1755507600000|2025-08-18 09:00:00|360.7|360|360.7|360.2|360.8|360.4|360.2|360|1702
1755507900000|2025-08-18 09:05:00|361.2|360.3|361.2|360.9|361.2|361.1|361.2|360.3|1900
1755508200000|2025-08-18 09:10:00|361|360.8|361.3|360.9|361.3|361|360.9|360.5|5054
1755508500000|2025-08-18 09:15:00|||||||||8171
1755508800000|2025-08-18 09:20:00|362.6|361|361.7|361.3|362.6|362.2|361.7|361|1383
1755509100000|2025-08-18 09:25:00|361.8|360.9|361.1|360.7|361.8|360.9|361.1|360.5|189
1755509400000|2025-08-18 09:30:00|361.2|360.9|361.2|360.8|361.2|360.9|361.1|360.8|1304
1755509700000|2025-08-18 09:35:00||360.9||360.9||360.9||360.9|1214
1755510000000|2025-08-18 09:40:00|361.7|361.4|362.3|362|362.3|362|361.7|361.4|4368
1755510300000|2025-08-18 09:45:00|362.6|362.4|362.5|362.1|362.6|362.4|362.5|362|523
1755510600000|2025-08-18 09:50:00||362.2||362||362.2||362|2864
1755510900000|2025-08-18 09:55:00|362.4|362.1|362.3|362.1|362.5|362.1|362.3|362.1|181
1755511200000|2025-08-18 10:00:00|362|361.5|361.3|360.7|362|361.5|361.2|360.7|1886
1755511500000|2025-08-18 10:05:00|361.7|360.8|361.7|361.3|361.7|361.3|361.7|360.8|416
1755511800000|2025-08-18 10:10:00|362|361.4|361.9|361.6|362.3|361.9|361.9|361.4|934
1755512100000|2025-08-18 10:15:00|361.8|361.5|361.5|361|361.8|361.5|361.5|361|181
1755512400000|2025-08-18 10:20:00|361.4||361.4||361.4||361.4||41
1755512700000|2025-08-18 10:25:00|361.3|360.6|361.1|360.6|361.3|360.6|361.1|360.6|989
1755513000000|2025-08-18 10:30:00|||||||||1562
1755513300000|2025-08-18 10:35:00|361.9|361.4|362.3|361.9|362.7|362.2|361.9|361.4|1825
1755513600000|2025-08-18 10:40:00|362.6|362|362.3|361.9|362.6|362.2|362.3|361.9|418
1755513900000|2025-08-18 10:45:00|362.4|361.5|361.8|361.4|362.4|361.5|361.8|361.4|363
1755514200000|2025-08-18 10:50:00|361.9||361.9||361.9||361.9||0
1755514500000|2025-08-18 10:55:00|361.8|361.5|361.7|361.4|361.8|361.5|361.7|361.4|69
1755514800000|2025-08-18 11:00:00|361.6||361.6||361.6||361.6||470
1755515100000|2025-08-18 11:05:00|361.5|361.3|361.5|361|361.5|361.3|361.5|361|1471
1755515400000|2025-08-18 11:10:00|361.4|361.1|361.4|361|361.4|361.1|361.3|361|888
1755515700000|2025-08-18 11:15:00|361.6|361.3|361.6|361.2|361.6|361.3|361.6|361.2|836
1755516000000|2025-08-18 11:20:00|361.5|361|361.3|361.1|361.5|361.1|361.3|361|2874
1755516300000|2025-08-18 11:25:00|361.5|361.2|361.5|361.2|361.5|361.2|361.4|361.2|1503
1755516600000|2025-08-18 11:30:00|361.4|360.9|360.7|360.3|361.4|360.9|360.7|360.3|1984
1755516900000|2025-08-18 11:35:00|360.6|360.7|361.1|360.8|361.1|360.8|360.6|360.7|4598
1755517200000|2025-08-18 11:40:00|361.4|360.7|361.4|361|361.4|361.2|361.4|360.7|558
1755517500000|2025-08-18 11:45:00|361.5|361.2|361.5|361|361.5|361.2|361.4|360.9|834
1755517800000|2025-08-18 11:50:00|361.6|361.1|361.6|361.1|361.6|361.2|361.5|361.1|203
1755518100000|2025-08-18 11:55:00|361.1|360.8|361.2|360.8|361.2|360.9|361.1|360.7|1069
1755518400000|2025-08-18 12:00:00|361|360.7|361.2|360.8|361.2|360.9|361|360.7|921
1755518700000|2025-08-18 12:05:00||360.9||360.9||360.9||360.9|1743
1755519000000|2025-08-18 12:10:00|361.3|361.1|361.2|361|361.3|361.1|361.2|361|109
1755519300000|2025-08-18 12:15:00|361.1|360.9|361|360.6|361.1|360.9|361|360.3|2303
1755519600000|2025-08-18 12:20:00|361.3|360.9|361|360.6|361.3|360.9|361|360.5|594
1755519900000|2025-08-18 12:25:00|361.1|360.7|361.2|360.8|361.2|360.9|361.1|360.7|312
1755520200000|2025-08-18 12:30:00|361.1|360.7|361.1|360.8|361.1|360.8|361.1|360.7|775
1755520500000|2025-08-18 12:35:00|361|360.3|361.2|360.8|361.2|360.9|360.8|360.3|785
1755521100000|2025-08-18 12:45:00|361.4|361|361.5|361.3|361.5|361.3|361.4|361|1969
1755521400000|2025-08-18 12:50:00|361.6|361.2|362.1|361.8|362.1|362|361.6|361.2|4144
1755521700000|2025-08-18 12:55:00|361.6|361.3|361.7|361.3|361.7|361.5|361.6|361.3|987
1755522000000|2025-08-18 13:00:00|361.6|361.4|361.4|361.1|361.6|361.6|361.4|361.1|1230
1755522300000|2025-08-18 13:05:00|361.3|360.6|361.1|360.6|361.3|360.6|361.1|360.6|432
1755522600000|2025-08-18 13:10:00|361.3|360.5|361.3|361|361.3|361|361.3|360.5|669
1755522900000|2025-08-18 13:15:00|361.2|360.6|361.1|360.7|361.2|360.7|361.1|360.6|2367
1755523200000|2025-08-18 13:20:00|361.2|361|361.1|360.6|361.2|361|361|360.6|950
1755523500000|2025-08-18 13:25:00|361|360.4|360.8|360.3|361|360.4|360.8|360.3|17
1755523800000|2025-08-18 13:30:00|360.9|360.4|360.8|360.4|361|360.7|360.8|360.2|813
1755524100000|2025-08-18 13:35:00||360.3||360.2||360.4||360.1|915
1755524400000|2025-08-18 13:40:00|360.7|360.3|361|360.6|361.1|360.9|360.7|360.3|842
1755524700000|2025-08-18 13:45:00|360.4|360.5|358.2|357.6|360.4|360.5|358.1|357.4|4046
1755525000000|2025-08-18 13:50:00|358.3|357.7|357.8|357.5|358.3|358.1|357.3|356.7|4536
1755525300000|2025-08-18 13:55:00|357.5|357.4|357.5|356.8|357.5|357.4|357|356.6|12720
1755525600000|2025-08-18 14:00:00|357.8|356.9|358.1|357.7|358.1|357.8|357.4|356.9|2794
1755525900000|2025-08-18 14:05:00|358.6|358.4|357.8|357.5|358.7|358.4|357.7|357.5|4802
1755526200000|2025-08-18 14:10:00|357.6|357.2|357.3|357|357.7|357.2|357.2|356.9|6151
1755526500000|2025-08-18 14:15:00|357.1|356.8|356.7|356.3|357.2|356.8|356.6|356.1|21890
1755526800000|2025-08-18 14:20:00|356.6|356.2|355.5|355|356.6|356.2|355.5|355|6995
1755527100000|2025-08-18 14:25:00|355.1|354.6|355.9|355.5|356|355.7|355.1|354.6|4891
1755527400000|2025-08-18 14:30:00|355.8|355.4|355.9|355.5|355.9|355.6|355.7|355.3|4427
1755527700000|2025-08-18 14:35:00|356.1|355.4|355.4|355.2|356.1|355.8|355.2|355|5838
1755528000000|2025-08-18 14:40:00|355.6|355.5|355.4|355.2|355.6|355.5|355.2|355|7048
1755528300000|2025-08-18 14:45:00|354.9|354.5|355.2|354.9|355.2|354.9|354.8|354.5|3589
1755528600000|2025-08-18 14:50:00|355.4|355.2|355.1|354.7|355.7|355.3|355.1|354.7|4366
1755528900000|2025-08-18 14:55:00|355|354.9|355|354.7|355.1|354.9|354.9|354.6|4551
1755529200000|2025-08-18 15:00:00|354.8|354.8|355.1|354.7|355.1|354.9|354.8|354.7|6511
1755529500000|2025-08-18 15:05:00|354.9|354.6|355.7|355.4|355.7|355.4|354.8|354.6|7487
1755529800000|2025-08-18 15:10:00|355.5|355.6|356.1|355.9|356.1|355.9|355.5|355.4|11933
1755530100000|2025-08-18 15:15:00|356|355.8|355.9|355.7|356.3|356.1|355.9|355.6|5331
1755530400000|2025-08-18 15:20:00|356.2|355.6|356.4|356.2|356.5|356.3|356.1|355.6|4898
1755530700000|2025-08-18 15:25:00|356.2|356|356.3|355.9|356.4|356.2|356.1|355.9|2600
1755586800000|2025-08-19 07:00:00|359.6|354|355.4|353|359.6|354|354|350.5|29605
1755587100000|2025-08-19 07:05:00|355.3|353.2|355.2|353.4|355.3|353.4|355.2|353.2|1656
1755587400000|2025-08-19 07:10:00|355.1|352.4|355.5|354.3|355.5|354.3|353.8|352.4|4321
1755587700000|2025-08-19 07:15:00|356.5|354.4|356.4|354.9|356.5|355.6|356|354.4|9463
1755588000000|2025-08-19 07:20:00|356.5|355|356.5|355.3|356.5|355.3|356.5|355|84
1755588300000|2025-08-19 07:25:00|355.8|355|355.8|355|355.8|355|355.8|355|358
1755588600000|2025-08-19 07:30:00|357|355.1|357|355.8|357|355.8|357|355.1|9630
1755588900000|2025-08-19 07:35:00||355.9||355.9||355.9||355.8|4710
1755589200000|2025-08-19 07:40:00|||||||||6601
1755589500000|2025-08-19 07:45:00|356.9|355.7|356.7|356.2|356.9|356.2|356|355.4|5080
1755589800000|2025-08-19 07:50:00|356.6|355.7|356.5|355.5|356.6|355.8|355.9|355.3|11098
1755590100000|2025-08-19 07:55:00||355.4||355.4||355.4||355.4|1423
1755590400000|2025-08-19 08:00:00|356.4|355.5|356.4|355.6|356.4|355.6|356.4|355.5|705
1755590700000|2025-08-19 08:05:00|356.8|355.7|356.5|355.6|356.8|356.4|356.1|355.6|2743
1755591000000|2025-08-19 08:10:00|356.6||356.6||356.6||356.6||122
1755591300000|2025-08-19 08:15:00|356.5|355.1|355.5|355.1|356.5|355.4|355.5|355.1|2848
1755591600000|2025-08-19 08:20:00|355.4|354.6|354.9|354.1|355.4|354.6|354.9|354.1|1515
1755591900000|2025-08-19 08:25:00|354.7|354.2|355|354.3|355|354.7|354.3|353.6|5923
1755592200000|2025-08-19 08:30:00|355.5|354.4|355.2|354.9|355.5|355.1|355.1|354.4|3113
1755592500000|2025-08-19 08:35:00|355|355|355.1|354.4|355.3|355|355|354.4|1882
1755592800000|2025-08-19 08:40:00|355|354.2|354.4|354|355|354.6|354.3|353.8|9624
1755593100000|2025-08-19 08:45:00|354.3|353.5|354.1|353.4|354.4|353.5|354.1|353.4|1569
1755593400000|2025-08-19 08:50:00|354|353.1|352.8|352.4|354|353.3|352.8|352.4|3136
1755593700000|2025-08-19 08:55:00|352.7|352.5|353|352.5|353.1|352.7|352.6|352.2|2049
1755594000000|2025-08-19 09:00:00|||||||||760
1755594300000|2025-08-19 09:05:00|353.2|352.6|351.5|351.1|353.2|352.6|351.5|350.8|6196
1755594600000|2025-08-19 09:10:00|351.7|351.3|351.3|350.8|352.2|351.7|351.2|350.8|5555
1755594900000|2025-08-19 09:15:00|351.5|350.9|351.4|350.8|351.6|351|351.2|350.8|6453
1755595200000|2025-08-19 09:20:00|351.9|350.9|351.9|351.3|352|351.8|351.9|350.9|4555
1755595500000|2025-08-19 09:25:00|352|351.4|352.2|351.7|352.2|351.8|352|351.4|5797
1755595800000|2025-08-19 09:30:00|352.3|351.8|352.3|351.8|352.3|351.8|352.3|351.7|2493
1755596100000|2025-08-19 09:35:00|352.4|352|353.3|352.9|353.3|352.9|352.3|352|1067
1755596400000|2025-08-19 09:40:00|353.4|353|353.9|353.4|353.9|353.4|353.4|353|3162
1755596700000|2025-08-19 09:45:00|353.8|353.2|353.2|352.9|353.8|353.2|353.2|352.9|1293
1755597000000|2025-08-19 09:50:00|353.5|353.1|354.4|353.8|354.4|353.8|353.5|353.1|2134
1755597300000|2025-08-19 09:55:00|354.8|353.9|354.9|354.4|355|354.4|354.8|353.9|935
1755597600000|2025-08-19 10:00:00|355||355||355||354.9||1796
1755597900000|2025-08-19 10:05:00|355.6|355.1|355.5|355.2|355.8|355.5|355.5|355.1|5270
1755598200000|2025-08-19 10:10:00|355.8|354.9|355.8|355.4|355.8|355.4|355.8|354.9|764
1755598500000|2025-08-19 10:15:00|||||||||1
1755598800000|2025-08-19 10:20:00|||||||||8
1755599100000|2025-08-19 10:25:00|||||||||1619
1755599400000|2025-08-19 10:30:00|355.3|355.1|355.4|355.2|355.4|355.2|355.3|355.1|1087
1755599700000|2025-08-19 10:35:00|355.3|355.1|355.3|354.9|355.3|355.1|355.3|354.9|2269
1755600000000|2025-08-19 10:40:00|355.6|355.1|356|355.5|356|355.6|355.5|354.9|2362
1755600300000|2025-08-19 10:45:00|||||||||632
1755600600000|2025-08-19 10:50:00|355.9|355.6|356.2|355.6|356.2|355.6|355.8|355.6|903
1755600900000|2025-08-19 10:55:00|356.3|355.4|356.2|355.6|356.4|355.6|355.6|355.1|2906
1755601200000|2025-08-19 11:00:00|355.8|355.7|355.7|355.2|355.8|355.7|355.7|355.2|2781
1755601500000|2025-08-19 11:05:00|355.6|355.4|355.9|355.3|356.2|355.7|355.4|355.3|2481
1755601800000|2025-08-19 11:10:00|355.8|355.2|355.8|355.1|355.8|355.5|355.8|355.1|385
1755602100000|2025-08-19 11:15:00|355.9|355.2|355.9|355.2|355.9|355.2|355.9|355.2|196
1755602400000|2025-08-19 11:20:00|356|355.5|355.6|355.2|356|355.6|355.6|355.2|1266
1755602700000|2025-08-19 11:25:00|355.5|355.1|356.1|355.7|356.1|355.8|355.5|355.1|1613
1755603000000|2025-08-19 11:30:00|356.2||356.1||356.2||356.1||850
1755603300000|2025-08-19 11:35:00|356|355.6|357|356.6|357|356.6|355.9|355.6|7337
1755603600000|2025-08-19 11:40:00|356.9|356.5|356.9|356.5|356.9|356.5|356.9|356.5|365
1755603900000|2025-08-19 11:45:00|357.4|356.6|357.4|357|357.4|357|357.4|356.6|2121
1755604200000|2025-08-19 11:50:00|357.2|356.8|357.3|356.9|357.4|356.9|357.2|356.8|1693
1755604500000|2025-08-19 11:55:00|357.2|357.1|357.3|356.9|357.6|357.1|357.1|356.9|1465
1755604800000|2025-08-19 12:00:00|357.1|356.8|356.3|355.8|357.2|356.8|356.2|355.8|1699
1755605100000|2025-08-19 12:05:00|356.2||356.2||356.2||356.2||20
1755605400000|2025-08-19 12:10:00|356.1|355.5|355.8|355.3|356.1|355.5|355.6|355.3|2334
1755605700000|2025-08-19 12:15:00|355.9|355|355.5|355|355.9|355|355.5|355|2915
1755606000000|2025-08-19 12:20:00|355.7||355.6||355.8||355.6||892
1755606300000|2025-08-19 12:25:00|355.3|354.8|355.4|355|355.4|355|354.7|354.2|6255
1755606600000|2025-08-19 12:30:00|355.5|355.1|355.5|355.1|355.5|355.1|355.5|355.1|821
1755606900000|2025-08-19 12:35:00|355.4|355|355.2|354.6|355.4|355|355.2|354.6|748
1755607200000|2025-08-19 12:40:00|355.8|354.7|356.2|355.8|356.2|356|355.8|354.6|2122
1755607500000|2025-08-19 12:45:00|356.4|355.9|356.3|355.9|356.5|356.3|356.3|355.9|1599
1755607800000|2025-08-19 12:50:00|||||||||810
1755608100000|2025-08-19 12:55:00|356.4|356.1|357.1|356.8|357.1|356.9|356.4|356.1|2089
1755608400000|2025-08-19 13:00:00|357.2|357|356.8|356.4|357.5|357.1|356.7|356.2|6782
1755608700000|2025-08-19 13:05:00|356.7|356.2|356.7|356.2|356.7|356.3|356.6|356.2|901
1755609000000|2025-08-19 13:10:00|356.9|356.7|357.4|357|357.4|357|356.9|356.7|1599
1755609300000|2025-08-19 13:15:00|357.5|357.2|356.9|356.7|357.5|357.2|356.9|356.6|1714
1755609600000|2025-08-19 13:20:00|356.8|356.5|356.8|356.5|356.8|356.5|356.8|356.5|59
1755609900000|2025-08-19 13:25:00|356.7|356.3|356.9|356.6|357|356.7|356.6|356.3|6862
1755610200000|2025-08-19 13:30:00|357|356.5|356.9|356.5|357|356.5|356.9|356.5|1545
1755610500000|2025-08-19 13:35:00|356.8|356.6|356.8|356.5|356.8|356.6|356.7|356.4|1431
1755610800000|2025-08-19 13:40:00|356.9|356.6|357.4|357|357.4|357|356.8|356.5|4222
1755611100000|2025-08-19 13:45:00|357.3|356.8|356.9|356.6|357.3|356.8|356.9|356.6|5371
1755611400000|2025-08-19 13:50:00|357.3|356.7|357.4|357|357.4|357.1|357.3|356.7|1931
1755611700000|2025-08-19 13:55:00|357.5|357.1|358.1|357.7|358.1|357.8|357.5|357.1|1769
1755612000000|2025-08-19 14:00:00|358.4|358|358.5|358|359|358.5|358.4|358|3882
1755612300000|2025-08-19 14:05:00|358|357.5|357.1|356.8|358|357.5|357.1|356.8|3047
1755612600000|2025-08-19 14:10:00|357.3|357|357.4|357|357.8|357.6|357.3|357|2085
1755612900000|2025-08-19 14:15:00|357.3|356.7|357.1|356.7|357.3|356.9|356.9|356.7|1383
1755613200000|2025-08-19 14:20:00|357.2|356.8|356.6|356.4|357.2|356.9|356.5|356.4|5787
1755613500000|2025-08-19 14:25:00|356.8|356|355.6|355|356.8|356|355.4|354.8|6361
1755613800000|2025-08-19 14:30:00|355.5|355.1|355.1|354.8|355.5|355.1|355.1|354.8|13452
1755614100000|2025-08-19 14:35:00|355.3|354.9|355.4|355.1|355.4|355.2|355.1|354.8|3177
1755614400000|2025-08-19 14:40:00|355.7|355|356.5|355.9|356.6|356.3|355.7|355|5890
1755614700000|2025-08-19 14:45:00|356.8|356.5|357|356.4|357|356.8|356.5|356.3|4998
1755615000000|2025-08-19 14:50:00|356.9|355.7|356.3|356.1|356.9|356.1|355.7|355.4|3841
1755615300000|2025-08-19 14:55:00|356.4|355.9|356.7|356.3|356.7|356.4|356.1|355.9|5491
1755615600000|2025-08-19 15:00:00|356.5|356.2|356.5|356.2|356.5|356.4|356.2|355.8|4893
1755615900000|2025-08-19 15:05:00|356.6|356.3|356.3|356.1|356.6|356.3|355.9|355.4|8705
1755616200000|2025-08-19 15:10:00|356.2|356.2|356.5|356.2|356.5|356.3|356.2|356.1|4807
1755616500000|2025-08-19 15:15:00|||||||||4555
1755616800000|2025-08-19 15:20:00|356.4|356.1|355.5|355.1|356.4|356.1|354.7|354.4|12052
1755617100000|2025-08-19 15:25:00|355.6|355.3|356.5|356.2|356.5|356.2|355.3|355.1|7491
1755673200000|2025-08-20 07:00:00|363.7|353.7|355.7|354.6|363.7|354.6|355.7|353.7|1334
1755673500000|2025-08-20 07:05:00|357.2|355.2|356.7|355.3|357.3|356.3|356.6|355.2|3244
1755673800000|2025-08-20 07:10:00|356.6|355.4|358.8|357.3|359|357.7|356.6|355.4|3614
1755674100000|2025-08-20 07:15:00|358.9|357.4|359.1|358.5|359.1|358.5|358.9|357.4|113
1755674400000|2025-08-20 07:20:00|358.9|358.6|358.7|358.2|359.1|358.7|358.7|358.1|20890
1755674700000|2025-08-20 07:25:00|358.5|358.3|358|357.5|358.5|358.3|358|357.5|2878
1755675000000|2025-08-20 07:30:00|357.8|357.1|357.1|356.7|357.8|357.2|356.5|356.3|27316
1755675300000|2025-08-20 07:35:00|358.1|356.8|357.9|357.5|358.1|357.5|357.9|356.8|1238
1755675600000|2025-08-20 07:40:00|357.7|357.4|357.3|357|357.9|357.4|357.3|356.9|3661
1755675900000|2025-08-20 07:45:00|357.2|356.5|357|356.5|357.3|356.9|357|356.5|508
1755676200000|2025-08-20 07:50:00|357.1|356.7|358.7|358|359.2|358.6|357.1|356.7|2658
1755676500000|2025-08-20 07:55:00|358.6|357.9|358.9|358.4|358.9|358.5|357.6|356.9|6990
1755676800000|2025-08-20 08:00:00|359|358.2|359.9|359.2|360|359.2|359|358.2|1667
1755677100000|2025-08-20 08:05:00|360|359.3|358.8|358|360|359.5|358.8|357.9|7092
1755677400000|2025-08-20 08:10:00|358.7|358.1|358.7|358.1|358.7|358.2|358.7|358.1|707
1755677700000|2025-08-20 08:15:00|358.5|358.5|358.5|358.1|358.8|358.5|358.4|358.1|1296
1755678000000|2025-08-20 08:20:00|358.3|358|357.1|356|358.3|358|357.1|356|2462
1755678300000|2025-08-20 08:25:00|357|354.9|355.1|354.6|357|355.3|355.1|354.3|3061
1755678600000|2025-08-20 08:30:00|355.2|354|354.8|354.2|355.2|354.4|354.2|353.5|13608
1755678900000|2025-08-20 08:35:00|354.9|354.4|355.2|354.6|355.2|354.7|354.9|354.2|3702
1755679200000|2025-08-20 08:40:00|355.4|354.9|355.4|354.8|355.4|354.9|355.4|354.6|6103
1755679500000|2025-08-20 08:45:00|355.5|355.1|355.5|355|355.5|355.1|355.5|355|5976
1755679800000|2025-08-20 08:50:00|356|355.5|356.2|355.6|356.2|355.8|355.8|355.4|4010
1755680100000|2025-08-20 08:55:00|356.1|355.7|356.2|355.5|356.3|355.8|355.8|355.1|4624
1755680400000|2025-08-20 09:00:00|356.5|355.9|356.5|355.7|356.5|355.9|356.5|355.5|5100
1755680700000|2025-08-20 09:05:00|356.3|355.6|357.2|356.7|357.2|356.7|356.3|355.6|8000
1755681000000|2025-08-20 09:10:00|356.9|356.4|357.2|356.6|357.2|356.6|356.9|356.4|6320
1755681300000|2025-08-20 09:15:00|357.4|357.2|357.2|356.7|357.4|357.2|357.2|356.6|982
1755681600000|2025-08-20 09:20:00|357|356.6|358.3|357.9|358.3|358|357|356.6|1353
1755681900000|2025-08-20 09:25:00|358.4|358|358.4|358.1|358.4|358.1|358.3|358|1534
1755682200000|2025-08-20 09:30:00|358.5|358.2|359.3|359.1|359.4|359.2|358.5|358.1|5424
1755682500000|2025-08-20 09:35:00|359.1|358.6|359.8|359.4|359.8|359.4|359.1|358.6|3483
1755682800000|2025-08-20 09:40:00|359.6|359.2|360.2|359.7|360.2|359.7|359.6|359.2|6341
1755683100000|2025-08-20 09:45:00|360.7|359.4|360.5|359.8|360.8|360.4|360.5|359.4|9507
1755683400000|2025-08-20 09:50:00|360.4|359.9|360.4|359.8|360.4|359.9|360.4|359.8|3718
1755683700000|2025-08-20 09:55:00|360.6|359.9|360.6|360.3|360.6|360.3|360.5|359.8|3070
1755684000000|2025-08-20 10:00:00|360.4|360.1|360.2|359.8|360.4|360.1|360.2|359.8|11418
1755684300000|2025-08-20 10:05:00|360|359.5|359.6|359.2|360|359.5|359.6|358.7|4801
1755684600000|2025-08-20 10:10:00|359.5|358.9|359.3|358.9|359.5|358.9|359.3|358.9|13146
1755684900000|2025-08-20 10:15:00|359.4|359.1|359.4|358.7|359.8|359.6|359.4|358.6|4022
1755685200000|2025-08-20 10:20:00|359.3|358.8|359.4|358.8|359.4|358.8|359.3|358.8|1639
1755685500000|2025-08-20 10:25:00|359.3|358|358|357.5|359.3|358|358|357.3|12832
1755685800000|2025-08-20 10:30:00|357.9|357.3|357.9|357.4|357.9|357.5|357.9|357.3|2098
1755686100000|2025-08-20 10:35:00|||||||||2066
1755686400000|2025-08-20 10:40:00|||||||||2394
1755686700000|2025-08-20 10:45:00|357.8|357.5|357.2|356.5|358.2|357.9|357.2|356.4|2350
1755687000000|2025-08-20 10:50:00|357.1|356.4|357.1|356.8|357.1|356.8|356.8|356|5015
1755687300000|2025-08-20 10:55:00|357|356.1|357.1|356.6|357.1|356.6|357|356.1|1750
1755687600000|2025-08-20 11:00:00|357.2|356.8|358.6|358.1|358.6|358.2|357.2|356.8|5372
1755687900000|2025-08-20 11:05:00|358.5|357.9|358.5|358|358.5|358|358.5|357.9|5998
1755688200000|2025-08-20 11:10:00|358.3|358.1|359.8|359.4|360|359.4|358.3|358|3691
1755688500000|2025-08-20 11:15:00|359.9|359.6|359|358.6|359.9|359.6|359|358.5|11398
1755688800000|2025-08-20 11:20:00|359.1|358.7|358.3|357.6|359.3|358.9|358.3|357.6|10813
1755689100000|2025-08-20 11:25:00|357.7|357.8|358.3|357.7|358.3|357.8|357.7|357.7|1098
1755689400000|2025-08-20 11:30:00|358.4|357.8|358.4|357.7|358.4|357.8|358.4|357.7|5455
1755690000000|2025-08-20 11:40:00|358.3||358.3||358.3||358.3||3702
1755690300000|2025-08-20 11:45:00|358.2||358.2||358.2||358.2||1203
1755690600000|2025-08-20 11:50:00|358.8|358.2|358.8|358.4|358.8|358.4|358.8|358.1|2304
1755690900000|2025-08-20 11:55:00|358.9|358.6|358.9|358.4|359|358.6|358.9|358.4|1031
1755691200000|2025-08-20 12:00:00|359||359||359||359||1665
1755691500000|2025-08-20 12:05:00|358.6|358.5|358.5|358|358.9|358.5|358.5|357.7|3007
1755691800000|2025-08-20 12:10:00|358.4|357.9|358.9|358.1|358.9|358.5|358.3|357.8|1111
1755692100000|2025-08-20 12:15:00|359|358.5|359|358.1|359|358.5|359|358.1|3957
1755692400000|2025-08-20 12:20:00|358.9||358.9||358.9||358.9||1622
1755692700000|2025-08-20 12:25:00|358.8|358.2|358.3|357.7|358.8|358.2|358.3|357.7|3649
1755693000000|2025-08-20 12:30:00|357.7|356.3|357.5|356.4|357.7|356.5|357.5|356.3|1244
1755693300000|2025-08-20 12:35:00|||||||||515
1755693600000|2025-08-20 12:40:00|357.4||357.2||357.4||357.2||1395
1755693900000|2025-08-20 12:45:00|356.3|354.7|355.9|355.2|356.3|355.2|355.9|354.4|4151
1755694200000|2025-08-20 12:50:00|355.8|355.6|356.1|355.6|356.1|355.6|355.8|355.6|785
1755694500000|2025-08-20 12:55:00|356|355.3|355.8|355.3|356|355.6|355.8|355.3|906
1755694800000|2025-08-20 13:00:00|355.5|354.8|355.5|354.8|355.5|355.1|355.4|354.8|1020
1755695100000|2025-08-20 13:05:00||354.9||354.8||354.9||354.8|814
1755695400000|2025-08-20 13:10:00|355.4||355.4||355.4||355.3||1107
1755695700000|2025-08-20 13:15:00|355.2|355|355.3|354.9|355.3|355|354.7|354.4|7746
1755696000000|2025-08-20 13:20:00|355.2|354.5|355.1|354.8|355.2|354.9|355|354.5|1364
1755696300000|2025-08-20 13:25:00|355.6|355.4|356.3|355.6|357|356.5|355.6|355.4|3120
1755696600000|2025-08-20 13:30:00|356.4|355.9|358.4|357.7|358.4|357.7|356.2|355.6|2337
1755696900000|2025-08-20 13:35:00|||||||||1836
1755697200000|2025-08-20 13:40:00|358.1|357|357.4|356.8|358.1|357.1|357.4|356.6|618
1755697500000|2025-08-20 13:45:00|357.5|357.1|357.3|356.7|357.5|357.1|357.3|356.7|2185
1755697800000|2025-08-20 13:50:00|357.2||357.2||357.2||357.2||2563
1755698100000|2025-08-20 13:55:00|357.4|356.9|357.1|356.7|357.4|356.9|357.1|356.2|2465
1755698400000|2025-08-20 14:00:00|357.3|356.8|357.7|357|357.7|357.3|357.3|356.8|1735
1755698700000|2025-08-20 14:05:00|357.6|356.9|357.1|356.6|357.6|356.9|357|356.6|2471
1755699000000|2025-08-20 14:10:00|357|356.8|357.1|356.6|357.3|356.8|357|356.6|1061
1755699300000|2025-08-20 14:15:00|356.6|355.2|356|355.4|356.6|355.7|355.4|355|2002
1755699600000|2025-08-20 14:20:00|356.1|355.3|356|355.3|356.1|355.4|356|355.3|949
1755699900000|2025-08-20 14:25:00|355.9||355.7||355.9||355.7||2328
1755700200000|2025-08-20 14:30:00|355.5|354.5|354.8|354.3|355.5|354.7|354.1|353.1|10419
1755700500000|2025-08-20 14:35:00|354.6|354.2|355.6|355.1|355.6|355.1|354.4|353.3|10032
1755700800000|2025-08-20 14:40:00|356.1|355.4|356.2|355.7|356.2|355.8|356.1|355.4|2006
1755701100000|2025-08-20 14:45:00|356.4|355.8|356.1|355.7|356.4|355.8|356|355.7|9606
1755701400000|2025-08-20 14:50:00|356.2|355.9|355.2|354.7|356.2|355.9|355|354.7|5245
1755701700000|2025-08-20 14:55:00|355|354.6|356|355.7|356|355.7|354.6|353.8|10753
1755702000000|2025-08-20 15:00:00|356.2|355.6|356.4|356|357.2|356.7|356|355.6|9498
1755702300000|2025-08-20 15:05:00|356.6|356.2|357.1|356.9|357.1|356.9|356.5|356.2|4196
1755702600000|2025-08-20 15:10:00|357|356.7|356.8|356.4|357.1|356.9|356.8|356.4|3135
1755702900000|2025-08-20 15:15:00|356.7|356.5|356.8|356.6|356.8|356.7|356.5|356.3|3282
1755703200000|2025-08-20 15:20:00|356.7|356.4|356.3|356.1|356.7|356.4|356.3|356|3009
1755703500000|2025-08-20 15:25:00|356.2|356|357.7|356.7|357.8|356.7|356.2|356|10669
1755759600000|2025-08-21 07:00:00|360.5|357.2|358.5|354.5|360.9|359.2|358|351.6|8864
1755759900000|2025-08-21 07:05:00|358.4|354.4|355.6|352.7|358.4|356.1|355.6|352.5|27008
1755760200000|2025-08-21 07:10:00|355.5|354|355.4|353.2|355.6|354.8|355.1|352.8|8272
1755760500000|2025-08-21 07:15:00|355.5|353.3|354.3|352.9|355.5|354.7|354.3|352.7|3109
1755760800000|2025-08-21 07:20:00|355.2|353|356.2|356|356.2|356|355.2|353|2500
1755761100000|2025-08-21 07:25:00|356.3|356.1|356.3|355.5|356.3|356.1|355.8|355.4|4088
1755761400000|2025-08-21 07:30:00|356.2|355.6|356.2|355.4|356.3|355.6|356.2|355.4|2717
1755761700000|2025-08-21 07:35:00|356.1|354.9|354.9|354.2|356.1|355|354.8|354.1|2941
1755762000000|2025-08-21 07:40:00|355.3|354.3|355.4|354.9|355.4|354.9|355.3|354.2|1458
1755762300000|2025-08-21 07:45:00|355.6|355.2|356.6|355.9|356.6|355.9|355.6|355.2|2888
1755762600000|2025-08-21 07:50:00|356.2|356|356.1|355.5|356.6|356|356.1|355.5|3005
1755762900000|2025-08-21 07:55:00|356.2|355.7|356.8|356.2|356.8|356.2|356.2|355.7|1300
1755763200000|2025-08-21 08:00:00|356.5|355.7|356.5|355.5|356.5|355.7|356.5|355.4|404
1755763500000|2025-08-21 08:05:00|355.9|354|355.4|354.1|355.9|354.9|355.4|352.8|1344
1755763800000|2025-08-21 08:10:00|355.7|353.9|355.7|354.6|355.7|354.6|355.5|353.9|1777
1755764100000|2025-08-21 08:15:00|355.8|354.7|355.8|354.4|355.8|355.2|355.5|354.1|6153
1755764400000|2025-08-21 08:20:00|355.9|354.5|355.7|354.9|356.1|355.3|355.7|354.1|2328
1755764700000|2025-08-21 08:25:00|355.3|355.3|354.4|353.4|355.3|355.3|354.4|352.7|1712
1755765000000|2025-08-21 08:30:00|354.3|353.5|354.1|353.4|354.3|353.8|354|352.9|1302
1755765300000|2025-08-21 08:35:00|354.2|353.6|354.1|353.1|354.2|353.6|353.6|352.9|1999
1755765600000|2025-08-21 08:40:00|354.4|353.8|354.4|353.8|354.4|353.8|354.3|353.8|719
1755765900000|2025-08-21 08:45:00|354.7|354.3|355.6|355.2|355.6|355.3|354.5|353.8|4262
1755766200000|2025-08-21 08:50:00|355.7|355.1|356|355.6|356|355.7|355.5|354.8|3011
1755766500000|2025-08-21 08:55:00|355.9|355.4|356.1|355.7|356.1|355.8|355.8|355.4|1727
1755766800000|2025-08-21 09:00:00|356|355.3|355.9|355.5|356|355.5|355.5|355.1|1989
1755767100000|2025-08-21 09:05:00|356|355.2|356.2|355.5|356.3|355.7|356|355.1|2622
1755767400000|2025-08-21 09:10:00|356.3|355.8|355.8|355.5|356.3|355.8|355.8|355.1|1468
1755767700000|2025-08-21 09:15:00|356|355.7|356.2|355.6|356.2|355.7|355.8|355.2|1788
1755768000000|2025-08-21 09:20:00|356.3|355.7|356.3|355.9|356.3|355.9|356.3|355.7|929
1755768300000|2025-08-21 09:25:00|356.1|355.7|356.2|355.9|356.2|355.9|356|355.7|1061
1755768600000|2025-08-21 09:30:00|356.3|355.7|356.3|355.7|356.3|355.7|356.2|355.7|930
1755768900000|2025-08-21 09:35:00|356.1|355.4|356.1|355.4|356.1|355.4|356|355.4|360
1755769200000|2025-08-21 09:40:00|356|355.5|355.8|355.3|356.1|355.7|355.8|355.3|897
1755769500000|2025-08-21 09:45:00|355.5|354.7|355.4|354.7|355.5|355|355.3|354.7|1769
1755769800000|2025-08-21 09:50:00||354.8||354.7||354.8||354.7|713
1755770100000|2025-08-21 09:55:00|355.1|354.8|355.6|355.1|355.6|355.1|355.1|354.8|2589
1755770400000|2025-08-21 10:00:00||354.7||354.7||354.7||354.7|1630
1755770700000|2025-08-21 10:05:00|355.7|355.1|355.8|355.1|355.8|355.1|355.7|355.1|1264
1755771000000|2025-08-21 10:10:00|||||||||2395
1755771300000|2025-08-21 10:15:00|355.7|354.5|355.4|354.5|355.7|354.6|355.4|354.5|1462
1755771600000|2025-08-21 10:20:00|355.3|355.1|355.7|355.3|355.8|355.3|355.3|355.1|844
1755771900000|2025-08-21 10:25:00|355.6|355.5|355.8|355.4|355.9|355.7|355.6|355.3|3941
1755772200000|2025-08-21 10:30:00|355.9|355.7|355.6|355.3|355.9|355.7|355.4|355.1|3111
1755772500000|2025-08-21 10:35:00|355.7|355.5|356.4|356.3|356.5|356.3|355.7|355.5|5923
1755772800000|2025-08-21 10:40:00|356.5|356|356.2|355.8|356.5|356|356|355.7|2706
1755773100000|2025-08-21 10:45:00|356.5||356.5||356.5||356.5||3104
1755773400000|2025-08-21 10:50:00|||||||||403
1755773700000|2025-08-21 10:55:00|356.2|355.5|356.4|355.5|356.4|355.5|356.2|355.5|1839
1755774000000|2025-08-21 11:00:00||355.6||355.6||355.6||355.6|0
1755774300000|2025-08-21 11:05:00|||||||||182
1755774600000|2025-08-21 11:10:00||355.7||355.7||355.7||355.7|635
1755774900000|2025-08-21 11:15:00|356.3||356.3||356.3||356.3||49
1755775200000|2025-08-21 11:20:00|||||||||50
1755775500000|2025-08-21 11:25:00|356.1|355.9|356.5|355.9|356.6|355.9|356.1|355.9|562
1755775800000|2025-08-21 11:30:00|356.3|355.8|356.3|356|356.3|356|356.3|355.8|2495
1755776100000|2025-08-21 11:35:00|356.2|355.9|356.3|356|356.3|356|356|355.9|1960
1755776400000|2025-08-21 11:40:00|356.4|355.9|356.4|355.9|356.4|355.9|356.4|355.9|825
1755776700000|2025-08-21 11:45:00|356.6|355.5|356.2|355.5|356.6|355.5|356.2|355.5|770
1755777000000|2025-08-21 11:50:00|356.1|355.3|355.7|355.3|356.1|355.3|355.4|354.6|1728
1755777300000|2025-08-21 11:55:00|355.6|355.2|355.9|355.4|355.9|355.5|355.6|355.2|2269
1755777600000|2025-08-21 12:00:00|356|355.7|356.2|355.5|356.2|355.8|356|355.4|12853
1755777900000|2025-08-21 12:05:00|356.3|355.6|356.3|355.7|356.3|355.8|356.3|355.5|1277
1755778200000|2025-08-21 12:10:00||355.8||356||356||355.8|1375
1755778500000|2025-08-21 12:15:00|356.2|355.7|356.3|355.7|356.3|355.9|356.1|355.7|4290
1755778800000|2025-08-21 12:20:00||355.8||355.8||355.8||355.7|2232
1755779100000|2025-08-21 12:25:00||355.7||355.6||355.8||355.6|12
1755779400000|2025-08-21 12:30:00|356.2|355.7|356.4|355.7|356.5|355.7|356.2|355.6|2400
1755779700000|2025-08-21 12:35:00|356.6|356.2|356.6|356.2|356.9|356.5|356.4|356.2|2095
1755780000000|2025-08-21 12:40:00|356.4|356.3|356.8|356.3|356.8|356.4|356.4|356.3|1271
1755780300000|2025-08-21 12:45:00|356.6|356.2|356.6|356|356.7|356.2|356.6|356|2855
1755780600000|2025-08-21 12:50:00|356.2|355.7|356.4|355.9|356.4|355.9|356.2|355.7|2266
1755780900000|2025-08-21 12:55:00|356.8|356.4|356.9|356.5|356.9|356.6|356.7|356.4|5331
1755781200000|2025-08-21 13:00:00|356.8|356.6|356.9|356.6|356.9|356.7|356.8|356.6|578
1755781500000|2025-08-21 13:05:00|357.1|356.7|357.4|356.8|357.4|357.2|357.1|356.7|851
1755781800000|2025-08-21 13:10:00||356.9||357||357||356.9|1147
1755782100000|2025-08-21 13:15:00|357.3||357.3||357.3||357.3||2293
1755782400000|2025-08-21 13:20:00|357.2|357.1|357.3|356.9|357.3|357.1|357.2|356.9|2234
1755782700000|2025-08-21 13:25:00|357.4|357.1|357.4|357.1|357.4|357.1|357.4|357.1|337
1755783000000|2025-08-21 13:30:00|357.2|356.9|356.9|356.5|357.5|357.1|356.9|356.5|2166
1755783300000|2025-08-21 13:35:00|357.1|356.6|356.9|356.6|357.1|356.7|356.9|356.5|1777
1755783600000|2025-08-21 13:40:00|356.8|356.3|356.8|356.4|356.8|356.4|356.8|356.3|492
1755783900000|2025-08-21 13:45:00|356.5|356.3|356.5|356|356.5|356.3|356.2|355.3|2877
1755784200000|2025-08-21 13:50:00|357.2|356.7|359.6|359.3|359.6|359.3|357.2|356.7|7918
1755784500000|2025-08-21 13:55:00|359.7|359.1|358.8|358.1|359.8|359.1|358.8|358.1|2010
1755784800000|2025-08-21 14:00:00|358.9|358.2|359.1|358.2|359.1|358.3|358.8|358.2|2221
1755785100000|2025-08-21 14:05:00|359|358.3|357.8|357.3|359|358.3|357.7|356.9|5932
1755785400000|2025-08-21 14:10:00|357.9|357.5|358.3|358|358.3|358.2|357.9|357.5|1280
1755785700000|2025-08-21 14:15:00|358.2|358.1|358.4|357.8|358.4|358.2|358.2|357.8|2659
1755786000000|2025-08-21 14:20:00|358.2|357.2|358.1|357.5|358.2|357.5|358.1|357|1751
1755786300000|2025-08-21 14:25:00|357.8|357.3|357.8|357.2|357.8|357.3|357.8|356.4|2430
1755786600000|2025-08-21 14:30:00|357.7|357.4|358.1|357.9|358.3|357.9|357.7|357.4|3068
1755786900000|2025-08-21 14:35:00|358.2|357.7|358.2|357.8|358.2|357.9|358.1|357.7|1539
1755787200000|2025-08-21 14:40:00|358.1|357.9|358.7|358.4|358.7|358.5|358.1|357.8|3540
1755787500000|2025-08-21 14:45:00|358.6|358.6|358.7|358.3|358.8|358.6|358.6|358.3|1274
1755787800000|2025-08-21 14:50:00|358.8||358.7||358.8||358.7||2416
1755788100000|2025-08-21 14:55:00|358.6|358.4|359.3|359|359.3|359|358.6|358.3|2277
1755788400000|2025-08-21 15:00:00|359.4|359.3|359.7|359.6|359.7|359.6|359.4|359.3|4836
1755788700000|2025-08-21 15:05:00|359.9|359.7|360.2|360.1|360.4|360.1|359.9|359.7|3276
1755789000000|2025-08-21 15:10:00|360.3|359.8|360|359.9|360.3|359.9|360|359.8|5367
1755789300000|2025-08-21 15:15:00|359.9|359.8|359.5|359.2|359.9|359.8|359.5|359.2|3165
1755789600000|2025-08-21 15:20:00|359.7|359.3|359.8|359.6|360.1|359.9|359.7|359.3|4098
1755789900000|2025-08-21 15:25:00|359.4|359.3|360.1|359.8|360.2|360|359.3|359.1|7099
1755846000000|2025-08-22 07:00:00|364.9|351.4|359.9|357.8|364.9|358|359.8|351.4|783
1755846300000|2025-08-22 07:05:00|359.8|357.9|359.2|358.1|359.8|358.2|359.2|357.8|4604
1755846600000|2025-08-22 07:10:00|359.1|356|357.2|355.8|359.1|356|357.2|354.9|1971
1755846900000|2025-08-22 07:15:00|357.1|356|357.2|356.3|357.2|356.3|357.1|356|526
1755847200000|2025-08-22 07:20:00|357.3|356.4|357.6|356.9|357.8|356.9|357.3|356.4|748
1755847500000|2025-08-22 07:25:00|357.7|356.6|358.7|357.4|358.8|357.4|357.7|356.6|579
1755847800000|2025-08-22 07:30:00|358.8||358.7||358.8||358.7||2
1755848100000|2025-08-22 07:35:00|358||358||358||358||350
1755848400000|2025-08-22 07:40:00|358.5|357.5|359.9|358.7|359.9|358.7|358.4|357.5|1743
1755848700000|2025-08-22 07:45:00|359.3|358.5|359.6|358.5|359.9|358.9|359|358.5|4920
1755849000000|2025-08-22 07:50:00|360|358.6|360.9|360.1|361.2|360.8|359.5|358.6|3741
1755849300000|2025-08-22 07:55:00|361|360.3|361.5|360.6|361.5|360.6|360.8|360.3|970
1755849600000|2025-08-22 08:00:00|362.1|360.8|361.9|361.2|362.1|361.2|361.9|360.8|3246
1755849900000|2025-08-22 08:05:00|362|361.3|362.5|361.5|362.5|361.6|362|361.3|1600
1755850200000|2025-08-22 08:10:00|362.4|361.6|362.5|361.6|362.5|361.6|362.4|361.6|745
1755850500000|2025-08-22 08:15:00|362.7|361.3|360.5|359.7|362.7|361.4|360.5|359.5|7438
1755850800000|2025-08-22 08:20:00|||||||||39
1755851100000|2025-08-22 08:25:00|360.4||360.3||360.4||360.3||633
1755851400000|2025-08-22 08:30:00|||||||||2
1755851700000|2025-08-22 08:35:00|360.1|359.2|359.2|358.6|360.1|359.2|359.2|358.3|2586
1755852000000|2025-08-22 08:40:00|359.5|359.2|359.1|358.4|359.5|359.2|359|358.4|2543
1755852300000|2025-08-22 08:45:00||358.3||358.4||358.4||358.2|6
1755852600000|2025-08-22 08:50:00|359.2|358.5|359.3|358.6|359.3|358.8|359.2|358.4|169
1755852900000|2025-08-22 08:55:00|359.7|358.9|359.6|359.2|359.7|359.2|359.6|358.7|312
1755853200000|2025-08-22 09:00:00|359.7|359.4|359.7|358.6|359.8|359.4|359.6|358.6|4401
1755853500000|2025-08-22 09:05:00||358.8||358.9||358.9||358.8|1484
1755853800000|2025-08-22 09:10:00|359.8|359|360.4|359.5|360.4|359.8|359.8|358.9|1583
1755854100000|2025-08-22 09:15:00|360.8|359.6|360.8|359.9|360.8|360.1|360.7|359.6|1572
1755854400000|2025-08-22 09:20:00||360||359.9||360||359.9|29
1755854700000|2025-08-22 09:25:00|360.9|360.5|361.2|360.9|361.3|360.9|360.8|360.4|486
1755855000000|2025-08-22 09:30:00|361.3|361|361.3|360.5|361.3|361|361.2|360.4|733
1755855300000|2025-08-22 09:35:00|360.9|360.4|360.9|360.3|360.9|360.4|360.9|360.2|57
1755855600000|2025-08-22 09:40:00||360.4||360.4||360.4||360.4|1000
1755855900000|2025-08-22 09:45:00|||||||||916
1755856200000|2025-08-22 09:50:00|361.3|360.6|360.6|359.9|361.3|361|360.6|359.8|1277
1755856500000|2025-08-22 09:55:00||359.8||360||360||359.8|3
1755856800000|2025-08-22 10:00:00|||||||||3003
1755857100000|2025-08-22 10:05:00|360|360.1|360.6|359.9|360.6|360.1|360|359.5|4517
1755857400000|2025-08-22 10:10:00|360.5|360|360.5|360|360.5|360|360.5|360|0
1755857700000|2025-08-22 10:15:00|360.6|359.9|360.6|360|360.6|360.2|360.5|359.4|1063
1755858000000|2025-08-22 10:20:00|||||||||190
1755858300000|2025-08-22 10:25:00|360.7|360.3|361.1|360.6|361.1|360.6|360.7|360.3|1140
1755858900000|2025-08-22 10:35:00|361|360.3|360.9|360|361|360.3|360.9|360|243
1755859200000|2025-08-22 10:40:00|360.5|359.3|360.3|359.6|360.5|359.6|360.3|359.3|1949
1755859500000|2025-08-22 10:45:00||359.7||359.7||359.7||359.6|663
1755859800000|2025-08-22 10:50:00|361.2|360.6|361.1|360.8|361.2|360.9|360.9|360.5|11231
1755860100000|2025-08-22 10:55:00||360.4||360.3||360.4||360.3|3632
1755860400000|2025-08-22 11:00:00|361|360.6|361.2|360.6|361.2|360.8|361|360.6|5836
1755860700000|2025-08-22 11:05:00|||||||||75
1755861000000|2025-08-22 11:10:00|||||||||1000
1755861300000|2025-08-22 11:15:00|360.7|360.7|361.5|361.2|361.5|361.2|360.7|360.6|5062
1755861600000|2025-08-22 11:20:00|361.7|361.1|361.7|361.2|361.7|361.2|361.7|361|920
1755861900000|2025-08-22 11:25:00||361.3||361.2||361.3||361.1|100
1755862200000|2025-08-22 11:30:00|361.6|361.3|361.8|361.3|361.8|361.3|361.6|361.3|21459
1755862500000|2025-08-22 11:35:00|361.6|360.8|361.6|360.8|361.6|360.8|361.6|360.8|647
1755863100000|2025-08-22 11:45:00|361.3|360.9|361.1|360.8|361.3|361|361|360.7|187
1755863400000|2025-08-22 11:50:00|361.3|360.7|361.6|361.2|361.6|361.2|361.3|360.7|1051
1755863700000|2025-08-22 11:55:00|361.7|361.4|362.2|361.3|362.3|361.5|361.6|361.3|1473
1755864000000|2025-08-22 12:00:00||361.4||361.6||361.6||361.4|8
1755864300000|2025-08-22 12:05:00||361.7||361.5||361.7||361.2|2885
1755864900000|2025-08-22 12:15:00|||||||||1015
1755865200000|2025-08-22 12:20:00|362|361.2|361.8|361.2|362|361.2|361.6|361.2|3328
1755865500000|2025-08-22 12:25:00|362|361.1|361.8|361.2|362|361.6|361.8|361.1|417
1755865800000|2025-08-22 12:30:00|||||||||355
1755866100000|2025-08-22 12:35:00|361.5|360.8|361.5|360.8|361.5|360.8|361.5|360.8|30
1755866400000|2025-08-22 12:40:00|||||||||2769
1755866700000|2025-08-22 12:45:00||360.9||360.9||360.9||360.9|0
1755867000000|2025-08-22 12:50:00|361.6|361|361.6|361.1|361.6|361.2|361.6|361|969
1755867600000|2025-08-22 13:00:00|361.9|361.3|361.9|361.1|361.9|361.3|361.9|361.1|322
1755867900000|2025-08-22 13:05:00|361.7|360.8|361.4|360.7|361.7|360.8|361.4|360.7|82
1755868200000|2025-08-22 13:10:00|361.3||361.3||361.3||361.3||210
1755868500000|2025-08-22 13:15:00|||||||||1359
1755868800000|2025-08-22 13:20:00|360.7|359.8|359.5|358.4|360.7|359.8|359.5|358.2|3020
1755869100000|2025-08-22 13:25:00|||||||||2234
1755869400000|2025-08-22 13:30:00|||||||||99
1755869700000|2025-08-22 13:35:00|359.4||359.3||359.4||359.3||2
1755870000000|2025-08-22 13:40:00|||||||||973
1755870300000|2025-08-22 13:45:00|359.5|358.6|356.6|356.1|359.5|358.6|356.3|355.7|5418
1755870600000|2025-08-22 13:50:00|356.7|355.7|357.1|356.3|357.1|356.7|356.5|355.3|4460
1755870900000|2025-08-22 13:55:00|356.4|356.1|357.6|357|357.6|357.1|356.3|354.9|1347
1755871200000|2025-08-22 14:00:00|358|357.2|359.5|358.8|360.8|359.5|358|357.2|5813
1755871500000|2025-08-22 14:05:00|359.9|358.9|359.6|358.7|359.9|359.5|359.5|358.7|3647
1755871800000|2025-08-22 14:10:00|359.9|359.1|360.1|359.4|360.1|359.5|359.5|359.1|5736
1755872100000|2025-08-22 14:15:00|360|359.7|359.8|359.3|360.1|359.7|359.6|359.3|4133
1755872400000|2025-08-22 14:20:00|360|359.5|359.3|358.9|360|359.5|359|358.2|4522
1755872700000|2025-08-22 14:25:00|359.1|358.6|359.5|358.5|360.1|359.5|358.9|358.4|1723
1755873000000|2025-08-22 14:30:00|359.4|358.6|359.3|358.7|359.5|359|358.8|358.3|1572
1755873300000|2025-08-22 14:35:00|359.2|358.8|358.5|357.8|359.2|358.8|358.4|357.6|3334
1755873600000|2025-08-22 14:40:00|358.6|358.1|359.6|359.2|359.8|359.5|358.6|358.1|4688
1755873900000|2025-08-22 14:45:00|359.1|358.6|359.3|358.9|359.6|359.2|359|358.6|3016
1755874200000|2025-08-22 14:50:00|359.1|358.8|359.5|359|359.5|359|359.1|358.8|3324
1755874500000|2025-08-22 14:55:00|359.3|359.1|359.1|358.7|359.4|359.1|358.9|358.5|4557
1755874800000|2025-08-22 15:00:00|359|358.6|359.6|359.2|359.6|359.4|358.7|358.3|2773
1755875100000|2025-08-22 15:05:00|359.7|359.4|359.7|359.4|359.7|359.5|359.4|359.2|2529
1755875400000|2025-08-22 15:10:00|359.8|359.5|360|359.5|360|359.7|359.8|359.4|4634
1755875700000|2025-08-22 15:15:00|359.9|359.8|360.1|359.6|360.1|359.9|359.6|359.3|4247
1755876000000|2025-08-22 15:20:00|360|359.7|359.6|359.1|360|359.7|359.4|359.1|2960
1755876300000|2025-08-22 15:25:00|359.4|358.8|359.1|358.7|359.4|358.8|358.7|358.3|4085
1756191600000|2025-08-26 07:00:00|358.4|350.9|355|352.1|358.4|355.1|354.9|350.9|9468
1756191900000|2025-08-26 07:05:00|355.1|352.2|352.4|350.9|355.2|352.7|352.4|350.1|10962
1756192200000|2025-08-26 07:10:00|351.6|350.3|351.5|350.6|352.1|350.9|351.3|350|54431
1756192500000|2025-08-26 07:15:00|351.7|350.7|353.1|352|353.1|352|351.7|350.6|3478
1756192800000|2025-08-26 07:20:00|353.4|352.1|354.6|353.6|354.7|354.4|353.4|352.1|13063
1756193100000|2025-08-26 07:25:00|354.7|353.7|355.6|354.9|355.8|354.9|354.7|353.7|532
1756193400000|2025-08-26 07:30:00|355.5|354.6|355.5|354.8|355.5|354.8|354.9|354.3|1179
1756193700000|2025-08-26 07:35:00|355.4|354.5|355.4|354.3|355.4|354.5|355.2|354.3|1928
1756194000000|2025-08-26 07:40:00|355.5|354.4|356.1|355.3|356.1|355.7|355.5|354.4|2786
1756194300000|2025-08-26 07:45:00|356.4|355.4|356.6|356.2|356.6|356.2|356|355.4|19726
1756194600000|2025-08-26 07:50:00|356.5|356.3|357.8|357.3|357.8|357.3|356.5|356.3|18297
1756194900000|2025-08-26 07:55:00|357.9|357.4|357.7|357|357.9|357.4|357.3|356.6|19358
1756195200000|2025-08-26 08:00:00|357.5|356.7|357.7|357|357.7|357|357.3|356.7|386
1756195500000|2025-08-26 08:05:00|357.9|357.4|357.5|356.8|357.9|357.4|357.5|356.7|4048
1756195800000|2025-08-26 08:10:00|357.4||357.4||357.4||357.4||2946
1756196100000|2025-08-26 08:15:00|357.3|356.4|356.2|355.4|357.3|356.4|356.1|355.4|2915
1756196400000|2025-08-26 08:20:00|356.3|355.6|354.4|353.8|356.3|355.6|354.4|353.8|1377
1756196700000|2025-08-26 08:25:00|354.5|354.3|353.6|352.7|354.7|354.3|353.6|352.7|1359
1756197000000|2025-08-26 08:30:00|353.5|352.4|353.7|353.2|353.7|353.4|352.7|352.2|3211
1756197300000|2025-08-26 08:35:00|354|353.5|352.8|352.2|354|353.5|352.7|351.9|9604
1756197600000|2025-08-26 08:40:00|353|352.6|352.7|352.3|353|352.6|352.7|352.2|2244
1756197900000|2025-08-26 08:45:00|352.6|351.8|352.6|352.2|352.6|352.3|352.5|351.8|5689
1756198200000|2025-08-26 08:50:00|352.3|351.7|353|352.1|353|352.3|352.2|351.7|27480
1756198500000|2025-08-26 08:55:00|352.9||352.9||352.9||352.9||330
1756198800000|2025-08-26 09:00:00|353.1|352.7|352.9|352.2|353.1|352.7|352.7|352|12244
1756199100000|2025-08-26 09:05:00|353.2|352.3|352.7|352.4|353.2|352.8|352.7|352.3|11660
1756199400000|2025-08-26 09:10:00|352.6|351.8|353.1|352.4|353.1|352.8|352.5|351.8|9530
1756199700000|2025-08-26 09:15:00|352.9|352.6|352.8|352.4|352.9|352.6|352.8|352.4|2257
1756200000000|2025-08-26 09:20:00|352.5|351.8|352.1|351.3|352.5|352|352|351.3|43456
1756200300000|2025-08-26 09:25:00||351.4||351.6||351.6||351.4|6270
1756200600000|2025-08-26 09:30:00|352|351.9|352.3|352|352.4|352.1|351.9|351.8|3174
1756200900000|2025-08-26 09:35:00|352.4|352.1|353.1|352.6|353.1|352.6|352.4|352.1|2768
1756201200000|2025-08-26 09:40:00|353|352.9|353.3|352.9|353.3|352.9|352.9|352.9|294
1756201500000|2025-08-26 09:45:00|353.5|353.2|354.1|353.6|354.1|353.6|353.5|353|818
1756201800000|2025-08-26 09:50:00|354|353.8|354.1|353.3|354.1|353.8|354|353.2|2665
1756202100000|2025-08-26 09:55:00|354|353.4|354.1|353.4|354.1|353.4|354|353.4|34
1756202400000|2025-08-26 10:00:00||353.5||353.4||353.5||353.4|8
1756202700000|2025-08-26 10:05:00|354.6|353.5|354.6|353.9|354.6|353.9|354.6|353.4|219
1756203000000|2025-08-26 10:10:00|355.2|354|355.4|354.6|355.5|354.6|355.2|354|419
1756203300000|2025-08-26 10:15:00|||||||||619
1756203600000|2025-08-26 10:20:00|355.3|354.7|355.3|354.7|355.3|354.8|355.3|354.7|0
1756203900000|2025-08-26 10:25:00|355.2|354.5|356|355.4|356|355.6|355.2|354.5|1244
1756204200000|2025-08-26 10:30:00|||||||||4182
1756204500000|2025-08-26 10:35:00|||||||||1411
1756204800000|2025-08-26 10:40:00|355.9|355.5|355.1|354.8|355.9|355.5|354.7|354.3|7619
1756205100000|2025-08-26 10:45:00|356.3|355.4|356|355.5|356.4|355.5|355.9|355.4|1460
1756205400000|2025-08-26 10:50:00|||||||||470
1756205700000|2025-08-26 10:55:00|355.9|355.6|355.9|355.5|355.9|355.6|355.9|355.5|0
1756206000000|2025-08-26 11:00:00|355.6|355.6|355.7|355.1|355.7|355.6|355.4|355|1723
1756206300000|2025-08-26 11:05:00||355.3||355.2||355.3||355.2|58
1756206600000|2025-08-26 11:10:00|356.2|355.3|356.2|355.6|356.2|355.6|355.8|355.1|390
1756206900000|2025-08-26 11:15:00|356.1|355.5|355.8|355.3|356.2|355.5|355.8|355.3|345
1756207500000|2025-08-26 11:25:00|355.7|355.4|355.4|355.1|355.7|355.4|355.3|355.1|1022
1756207800000|2025-08-26 11:30:00|355.6|355.3|356.2|355.8|356.2|355.8|355.6|355.3|1709
1756208100000|2025-08-26 11:35:00||356||355.8||356||355.8|2568
1756208400000|2025-08-26 11:40:00|356.1|355.9|356.3|355.9|356.3|355.9|356|355.6|1562
1756208700000|2025-08-26 11:45:00|356.5|356|356.4|355.6|356.8|356.4|356.4|355.6|2584
1756209000000|2025-08-26 11:50:00||355.7||355.8||355.8||355.7|2354
1756209300000|2025-08-26 11:55:00|356.3|355.9|356.3|355.9|356.3|355.9|356.3|355.9|910
1756209600000|2025-08-26 12:00:00|356.4|356|356.5|356|356.5|356.3|356.4|356|912
1756209900000|2025-08-26 12:05:00|356.8|356.1|356.8|356.1|356.8|356.1|356.8|356.1|169
1756210200000|2025-08-26 12:10:00||356.2||356.3||356.3||356.2|0
1756210500000|2025-08-26 12:15:00|357.1|356.7|357.4|356.7|357.4|356.7|357.1|356.6|1418
1756210800000|2025-08-26 12:20:00|357.3||357.2||357.3||357.2||48
1756211100000|2025-08-26 12:25:00|357.1|356.8|357|356.5|357.8|357.1|356.9|356.5|5248
1756211400000|2025-08-26 12:30:00|357.1|356.6|357.9|357.3|357.9|357.3|357.1|356.5|665
1756211700000|2025-08-26 12:35:00|358||357.8||358||357.8||1743
1756212000000|2025-08-26 12:40:00|357.9|357.4|358|357.4|358|357.4|357.9|357.4|2524
1756212300000|2025-08-26 12:45:00|358.3|357.5|358.4|358|358.4|358|358.3|357.5|254
1756212600000|2025-08-26 12:50:00|358.5|358.1|358.4|358|358.5|358.1|358.3|358|611
1756212900000|2025-08-26 12:55:00|358.2|358.1|358.1|357.7|358.2|358.1|358.1|357.6|794
1756213200000|2025-08-26 13:00:00|357.9|357.6|357.8|357.4|358.1|357.6|357.5|356.4|3317
1756213500000|2025-08-26 13:05:00|||||||||500
1756213800000|2025-08-26 13:10:00|357.6||357.8||357.8||357.6||884
1756214100000|2025-08-26 13:15:00|357.4|356.8|356.3|355.8|357.4|357|356.3|355.8|2270
1756214400000|2025-08-26 13:20:00|356.4|356|356.4|356|356.4|356|356.4|356|3021
1756214700000|2025-08-26 13:25:00|356.5|356.1|356.6|356|356.6|356.2|356.5|356|1888
1756215000000|2025-08-26 13:30:00|356.5|355.7|353.8|353.3|356.5|355.7|353.8|353.3|28769
1756215300000|2025-08-26 13:35:00|353.7|352.9|351.8|351.6|353.8|352.9|351.5|351.2|12992
1756215600000|2025-08-26 13:40:00|351.7|351.2|351.5|351.2|351.7|351.5|351.5|351.2|4806
1756215900000|2025-08-26 13:45:00|351.6|351.3|351.8|351.2|351.8|351.5|351.5|351.2|2907
1756216200000|2025-08-26 13:50:00|352.2|351.3|352.9|352.2|352.9|352.6|352.2|351.3|7108
1756216500000|2025-08-26 13:55:00|352.7|352.1|352.7|352.2|352.7|352.2|352.7|352|3364
1756216800000|2025-08-26 14:00:00|352.9|352.3|352.8|352.4|352.9|352.4|352.8|352.3|2381
1756217100000|2025-08-26 14:05:00|352.7|352.3|352.5|352.1|352.7|352.3|352.5|352.1|1187
1756217400000|2025-08-26 14:10:00|352.3|351.7|352.3|351.7|352.3|351.7|352.3|351.7|6276
1756217700000|2025-08-26 14:15:00|352.2|351.8|351.8|351.5|352.2|351.8|351.8|351.4|4168
1756218000000|2025-08-26 14:20:00|352|351.7|351.9|351.8|352.1|351.8|351.3|351.1|34782
1756218300000|2025-08-26 14:25:00|351.8|351.7|352.2|352|352.4|352.1|351.7|351.4|3825
1756218600000|2025-08-26 14:30:00|352.5|352.3|352.7|352.5|352.8|352.6|352.5|352.3|3481
1756218900000|2025-08-26 14:35:00|352.8|352.6|352.4|352|352.9|352.8|351.7|351.5|16331
1756219200000|2025-08-26 14:40:00|353|352.4|353.1|352.7|353.1|352.7|353|352.3|1115
1756219500000|2025-08-26 14:45:00|353.5|352.8|353.1|352.5|353.7|353.6|353|352.5|10726
1756219800000|2025-08-26 14:50:00||352.6||352.6||352.7||352.6|7735
1756220100000|2025-08-26 14:55:00|353.3|352.7|353.2|352.7|353.5|352.8|353.1|352.6|176
1756220400000|2025-08-26 15:00:00|353.4|353|353.2|352.8|353.4|353.2|353.2|352.6|1811
1756220700000|2025-08-26 15:05:00|353.5|352.9|353.1|352.9|353.5|353.1|352.8|352.6|2548
1756221000000|2025-08-26 15:10:00|352.7|352.5|352.4|352.2|352.8|352.5|352.3|352.2|4196
1756221300000|2025-08-26 15:15:00|352.3|352|351.6|351.3|352.3|352.1|351.5|351.3|2095
1756221600000|2025-08-26 15:20:00|351.4|351.1|351.6|351.3|351.8|351.7|351.4|351.1|7887
1756221900000|2025-08-26 15:25:00|351.5|351.2|352.1|351|352.2|351.3|351.4|351|8397
1756278000000|2025-08-27 07:00:00|347.6|345.6|350.4|348.1|353.1|348.6|347.6|345.6|21500
1756278300000|2025-08-27 07:05:00|350.3|348|350.8|349.6|352.1|349.6|350|348|16557
1756278600000|2025-08-27 07:10:00|351.1|350.2|351.5|350.2|352.2|350.2|351.1|349.9|9256
1756278900000|2025-08-27 07:15:00|351.4|350.3|351.4|350.4|351.6|350.4|351.1|350.3|628
1756279200000|2025-08-27 07:20:00|351.3|350.5|350.8|349.7|351.3|350.5|350.2|349.5|1818
1756279500000|2025-08-27 07:25:00|350.6|349.1|351.1|350.4|351.4|350.4|349.9|349.1|5341
1756279800000|2025-08-27 07:30:00|351|350|349.9|349.2|351|350|349.9|349.2|2904
1756280100000|2025-08-27 07:35:00|349.6|348.9|349.6|348.9|349.6|348.9|349.6|348.9|2220
1756280400000|2025-08-27 07:40:00|349.2|348.6|347.4|346.7|349.2|348.6|347.3|345.7|2350
1756280700000|2025-08-27 07:45:00|347.3|346.6|346.6|345.7|347.4|346.6|346.6|345.5|3250
1756281000000|2025-08-27 07:50:00|346.4|345.2|346|345.3|346.4|345.4|345.7|344.8|7140
1756281300000|2025-08-27 07:55:00|345.7|345.4|347|346.3|347|346.3|345.7|344.7|5894
1756281600000|2025-08-27 08:00:00|346.9|345.9|346.6|345.8|347|346|346.6|345.8|573
1756281900000|2025-08-27 08:05:00|346.7|345.9|346.6|346.1|346.7|346.1|346.6|345.9|4043
1756282200000|2025-08-27 08:10:00|345.7|345.2|346.8|346.1|346.8|346.1|345.1|344.1|3582
1756282500000|2025-08-27 08:15:00|346.9|346.2|347.9|347.5|347.9|347.6|346.9|346.2|1054
1756282800000|2025-08-27 08:20:00|348.4|347.8|348.7|348.2|350.1|349.7|348.4|347.7|8200
1756283100000|2025-08-27 08:25:00|348.9|348.3|348.6|348|348.9|348.3|348.3|347.8|10062
1756283400000|2025-08-27 08:30:00|348.3|347.5|347.9|347.4|348.3|347.5|347.9|347.4|7092
1756283700000|2025-08-27 08:35:00|347.7|347.5|347.7|347.2|347.9|347.5|347.6|347.1|29840
1756284000000|2025-08-27 08:40:00|347.6|347.1|347.6|347.1|347.6|347.2|347.6|347|31172
1756284300000|2025-08-27 08:45:00|347.4|347|346.9|346.2|347.4|347|346.7|345.7|738
1756284600000|2025-08-27 08:50:00||346.1||346.2||346.2||346.1|4107
1756284900000|2025-08-27 08:55:00|346.8|346.5|347.5|347|347.5|347|346.7|346.2|6280
1756285200000|2025-08-27 09:00:00|347.7|347.2|348.7|348.2|348.9|348.3|347.7|347.2|1956
1756285500000|2025-08-27 09:05:00|347.9|347.5|347.9|347.2|347.9|347.5|347.6|347.1|538
1756285800000|2025-08-27 09:10:00|347.8|347.4|347.9|347.1|348|347.4|347.5|346.8|1526
1756286100000|2025-08-27 09:15:00|347.8|347|347.7|347.1|348.1|347.1|347.6|347|41563
1756286400000|2025-08-27 09:20:00|348.1|347.2|348.1|347.5|348.1|347.6|348.1|347.2|6228
1756286700000|2025-08-27 09:25:00|348.8|348.1|348.4|348|348.9|348.4|348.1|348|5037
1756287000000|2025-08-27 09:30:00|348.6|347.6|347.6|347.3|348.6|347.6|347.6|347.2|1319
1756287300000|2025-08-27 09:35:00|348|347.2|347.7|347.4|348|347.8|347.6|347.2|6759
1756287600000|2025-08-27 09:40:00|347.5|347.3|346.3|345.8|347.5|347.3|346.2|345.8|2288
1756287900000|2025-08-27 09:45:00|346.4||346.4||346.4||346.2||251
1756288200000|2025-08-27 09:50:00|346.3|345.9|346.4|345.8|346.5|345.9|346.3|345.8|6366
1756288500000|2025-08-27 09:55:00|346.3|345.9|346.6|345.9|347.1|346.7|346.3|345.9|16396
1756288800000|2025-08-27 10:00:00|346.9|346.2|347.8|347.5|347.8|347.5|346.2|345.9|2827
1756289100000|2025-08-27 10:05:00|347.7|347.3|347|346.5|347.7|347.3|346.7|346.5|4468
1756289400000|2025-08-27 10:10:00|||||||||100
1756289700000|2025-08-27 10:15:00|347.1|346.7|347.1|346.7|347.6|346.9|347.1|346.7|377
1756290000000|2025-08-27 10:20:00|347|346.5|346.5|345.9|347.1|346.5|346.5|345.9|3287
1756290300000|2025-08-27 10:25:00|345.9|345.4|345.8|345.1|346.2|345.6|345.8|345.1|456
1756290600000|2025-08-27 10:30:00|345.9|345|345.7|345|345.9|345|345.7|345|1517
1756290900000|2025-08-27 10:35:00|345.4|345.1|345.6|345|345.6|345.1|345.1|345|12169
1756291200000|2025-08-27 10:40:00|346.5|345.5|346.3|345.7|346.7|345.7|346.3|345.5|1306
1756291500000|2025-08-27 10:45:00|346|345.6|346|345.6|346.1|345.6|346|345.6|1207
1756291800000|2025-08-27 10:50:00||345.3||345.4||345.4||345.3|228
1756292100000|2025-08-27 10:55:00|345.4|345.5|345.3|344.6|345.8|345.5|345.3|344.6|2044
1756292400000|2025-08-27 11:00:00|345.4|344.8|345.4|344.8|345.4|344.8|345.4|344.8|2620
1756292700000|2025-08-27 11:05:00|345|344.7|345.4|344.6|345.4|344.7|345|344.6|1295
1756293000000|2025-08-27 11:10:00|345.3|344.1|345|344.3|345.4|344.3|344.9|343.8|1406
1756293300000|2025-08-27 11:15:00|344.6|344|344.6|344.1|344.7|344.1|344.6|344|2946
1756293600000|2025-08-27 11:20:00|||||||||323
1756293900000|2025-08-27 11:25:00|344.2|343.7|343.7|343.1|344.2|343.7|343.6|343|2729
1756294200000|2025-08-27 11:30:00|343.6|343|343.9|343.3|343.9|343.3|343.4|343|2229
1756294500000|2025-08-27 11:35:00||343.4||343.4||343.4||343.4|631
1756294800000|2025-08-27 11:40:00|344|343.7|344.5|344.2|344.5|344.2|344|343.7|52147
1756295100000|2025-08-27 11:45:00|||||||||8
1756295400000|2025-08-27 11:50:00|||||||||800
1756295700000|2025-08-27 11:55:00|344.4|344|344.2|343.8|344.4|344|344.1|343.8|2152
1756296000000|2025-08-27 12:00:00|344.1||344.2||344.2||344.1||584
1756296300000|2025-08-27 12:05:00|344.5|343.9|344.7|344.3|344.7|344.4|344.5|343.9|4847
1756296600000|2025-08-27 12:10:00|344.4|344.1|345|344.5|345.1|344.5|344.4|344|6325
1756296900000|2025-08-27 12:15:00|344.6|344|344.5|344.1|344.6|344.1|344.5|344|2285
1756297200000|2025-08-27 12:20:00|344.2|344|344.5|344.1|344.5|344.1|344.2|344|15883
1756297500000|2025-08-27 12:25:00|344.4|344|343.5|343.2|344.4|344|343.5|343.2|1864
1756297800000|2025-08-27 12:30:00|343.4|342.8|343.7|343.2|343.8|343.2|343.1|342.8|2230
1756298100000|2025-08-27 12:35:00|344.2|343.4|344.1|343.4|344.2|343.4|343.9|343.4|1429
1756298400000|2025-08-27 12:40:00|344||344||344.1||343.9||1
1756298700000|2025-08-27 12:45:00|343.9|343.1|344|343.3|344.1|343.4|343.6|343.1|23124
1756299000000|2025-08-27 12:50:00|343.9|343.1|343.4|342.8|343.9|343.3|342.7|342.4|6205
1756299300000|2025-08-27 12:55:00|343.3|342.2|343.1|342.5|343.3|342.5|342.3|341|2060
1756299600000|2025-08-27 13:00:00|343|342.4|342.9|342.3|343|342.4|342.9|342.3|11827
1756299900000|2025-08-27 13:05:00|343.2|342.4|343.5|343.1|343.5|343.1|343.1|342.3|6886
1756300200000|2025-08-27 13:10:00|||||||||2391
1756300500000|2025-08-27 13:15:00|343.3|342.8|343.4|342.9|343.4|343|343.2|342.8|788
1756300800000|2025-08-27 13:20:00|343.5||343.4||343.5||343.2||2200
1756301100000|2025-08-27 13:25:00|343.3|343.1|344|343.4|344|343.4|343.3|343|1036
1756301400000|2025-08-27 13:30:00|343.9|343.3|342.5|342|343.9|343.3|342.2|341.3|3491
1756301700000|2025-08-27 13:35:00|342.4|342.2|342.1|341.5|342.5|342.3|341.6|340.8|1641
1756302000000|2025-08-27 13:40:00|342|341.2|342.7|342.3|342.7|342.3|342|341.2|1960
1756302300000|2025-08-27 13:45:00|343|342.7|343.2|342.7|343.2|342.8|343|342.7|3178
1756302600000|2025-08-27 13:50:00|343|342.3|343.4|343.1|343.4|343.1|343|342.3|3258
1756302900000|2025-08-27 13:55:00|343.6|343.3|343.1|342.4|343.9|343.7|343.1|342.1|4520
1756303200000|2025-08-27 14:00:00|342.8|342.5|342.6|342.3|342.8|342.5|342.6|341.8|3855
1756303500000|2025-08-27 14:05:00|342.4|342.2|342.5|342.3|342.5|342.3|342.4|342.1|5694
1756303800000|2025-08-27 14:10:00|342.6|342.5|342.7|342.4|342.7|342.5|342.6|342.4|2722
1756304100000|2025-08-27 14:15:00|342.6|342.3|342.6|342.1|342.6|342.3|342.3|341.8|11713
1756304400000|2025-08-27 14:20:00|342.5|342|342.5|342.1|342.5|342.3|342.5|342|3368
1756304700000|2025-08-27 14:25:00|342.2|342.3|342.1|341.6|342.2|342.3|341.7|341|9287
1756305000000|2025-08-27 14:30:00|342|341.3|341.9|341.3|342|341.4|341.8|341.3|2368
1756305300000|2025-08-27 14:35:00|341.8|340.5|340.8|340.5|341.8|340.8|340.8|340.1|3500
1756305600000|2025-08-27 14:40:00|341.1|340.7|341.6|341.2|341.6|341.2|341.1|340.7|2948
1756305900000|2025-08-27 14:45:00|341.7|340.9|341.9|341.5|341.9|341.6|341.7|340.9|2235
1756306200000|2025-08-27 14:50:00|342.5|341.6|342|341.6|342.5|342.1|342|341.6|3162
1756306500000|2025-08-27 14:55:00|341.9|341.5|341.9|341.4|342|341.6|341.7|341.4|3878
1756306800000|2025-08-27 15:00:00|341.8|341.6|342.3|342|342.3|342|341.8|341.6|548
1756307100000|2025-08-27 15:05:00|342.5|342.2|343.4|343|343.5|343|342.5|342.2|2666
1756307400000|2025-08-27 15:10:00|343.8|343.4|344.1|343.6|344.4|343.9|343.8|343.4|1931
1756307700000|2025-08-27 15:15:00|344|343.7|343.8|343.4|344|343.7|343.7|343.2|4067
1756308000000|2025-08-27 15:20:00|343.5|343.2|342.7|342.4|343.5|343.2|342.6|342.3|15809
1756308300000|2025-08-27 15:25:00|342.6|342.5|342.5|342.2|342.7|342.5|342.4|342.1|10755
1756364400000|2025-08-28 07:00:00|343.6|341.8|347.3|345.8|347.3|345.8|343.6|341.8|1414
1756364700000|2025-08-28 07:05:00|346.8|345.5|346|345.2|346.9|345.5|346|345.2|4010
1756365000000|2025-08-28 07:10:00|345.9|345.6|346.1|345.6|346.2|345.6|345.9|345.6|1420
1756365300000|2025-08-28 07:15:00|346|345.2|345.8|345.2|346|345.2|345.8|345.2|1338
1756365600000|2025-08-28 07:20:00|345.7|345.1|345.5|345.2|345.7|345.2|345.4|345.1|4898
1756365900000|2025-08-28 07:25:00|345.4|345|345.5|345.2|345.5|345.2|345.4|345|505
1756366200000|2025-08-28 07:30:00|345.4|345.4|345.8|345.2|345.8|345.5|345.3|344.8|1423
1756366500000|2025-08-28 07:35:00|346.2|345.5|346.8|346.3|346.8|346.3|346.2|345.5|684
1756366800000|2025-08-28 07:40:00|346.9|346.4|346.6|345.8|346.9|346.5|346.5|345.7|4973
1756367100000|2025-08-28 07:45:00|346.5||346.5||346.5||346.4||1744
1756367700000|2025-08-28 07:55:00|346|345.3|346|345.5|346|345.7|345.9|345.3|1388
1756368000000|2025-08-28 08:00:00|345.9|345.3|346|345.4|346|345.4|345.4|345|2070
1756368300000|2025-08-28 08:05:00|345.9|345.5|346|345.4|346|345.5|345.9|345.4|256
1756368600000|2025-08-28 08:10:00|345.9|345.5|346|345.5|346|345.5|345.9|345.5|708
1756368900000|2025-08-28 08:15:00|345.9|344.5|345.1|344.7|345.9|344.7|344.6|344|9872
1756369200000|2025-08-28 08:20:00|345|344.3|344.8|344.3|345|344.3|344.8|344.3|251
1756369500000|2025-08-28 08:25:00|344.7|344.2|344.2|343.8|345.1|344.7|344.2|343.8|3778
1756369800000|2025-08-28 08:30:00|344.4|344|344.8|344.2|344.8|344.2|344.4|344|280
1756370100000|2025-08-28 08:35:00|344.7|344.3|345.1|344.5|345.3|344.6|344.5|344.2|724
1756370400000|2025-08-28 08:40:00|344.5|344.2|344.2|343.7|344.9|344.3|344|343.6|632
1756370700000|2025-08-28 08:45:00|344.1|343.2|343.8|343.2|344.1|343.2|343.6|343.1|553
1756371000000|2025-08-28 08:50:00|343.4|342.8|343.7|343.2|343.7|343.2|343.4|342.8|61
1756371300000|2025-08-28 08:55:00|343.5|343.3|343.5|343.2|343.5|343.3|343.4|343.2|4555
1756371600000|2025-08-28 09:00:00|343.8|343.3|343.4|343.1|343.8|343.3|343.4|343.1|1630
1756371900000|2025-08-28 09:05:00|343.3|343.2|342.3|341.6|343.3|343.2|342.3|341.6|279
1756372200000|2025-08-28 09:10:00|342.2||342.2||342.2||342||1269
1756372500000|2025-08-28 09:15:00|342.1|341.5|341.8|341.3|342.5|341.8|341.8|341.3|496
1756372800000|2025-08-28 09:20:00|341.7|341.2|340.8|340.3|341.7|341.2|340.8|340.3|5760
1756373100000|2025-08-28 09:25:00|340.7|340.5|342|341.5|342.3|341.9|340.7|340.5|5474
1756373400000|2025-08-28 09:30:00|341.9|341.3|341.5|341.1|341.9|341.3|341.3|340.7|101
1756373700000|2025-08-28 09:35:00|341.8|341.3|341.7|341.2|341.8|341.3|341.7|341.1|578
1756374000000|2025-08-28 09:40:00|341.8|341.3|342.1|341.6|342.1|341.7|341.8|341.3|314
1756374300000|2025-08-28 09:45:00|342|341.4|341.8|341.4|342|341.4|341.8|341.4|230
1756374600000|2025-08-28 09:50:00|||||||||2506
1756374900000|2025-08-28 09:55:00|341.7|341.5|341.5|341.2|341.9|341.6|341.3|341.1|2444
1756375200000|2025-08-28 10:00:00|341.4|341.6|341.6|341.4|341.9|341.6|341.4|341.4|1115
1756375500000|2025-08-28 10:05:00|341.5|341.3|341.4|341.2|341.6|341.3|341.4|341.2|4
1756375800000|2025-08-28 10:10:00|341.3|341|341.5|341|341.5|341.2|341.3|341|1231
1756376100000|2025-08-28 10:15:00|341.3|340.9|341.1|341|341.5|341.1|340.9|340.7|22136
1756376400000|2025-08-28 10:20:00|341.5|341.1|341.2|340.8|341.5|341.1|340.9|340.6|2347
1756376700000|2025-08-28 10:25:00|341.8|341.2|341.6|341.2|341.8|341.5|341.5|341|2609
1756377000000|2025-08-28 10:30:00|341.8|341.4|342.1|341.6|342.1|341.6|341.8|341.4|2167
1756377300000|2025-08-28 10:35:00||341.8||341.8||341.8||341.8|193
1756377600000|2025-08-28 10:40:00|342|341.6|341.5|341.2|342|341.6|341.5|341.2|735
1756377900000|2025-08-28 10:45:00|341.4|340.9|340.7|340.5|341.4|340.9|340.7|340.5|1913
1756378200000|2025-08-28 10:50:00|340.6|340.6|339.8|339.5|340.6|340.6|339.4|339|26609
1756378500000|2025-08-28 10:55:00|339.5|339.3|339.5|339.2|339.8|339.4|339.4|339.2|2080
1756378800000|2025-08-28 11:00:00|339.4|339.1|340.9|340.5|340.9|340.7|339.3|339.1|17559
1756379100000|2025-08-28 11:05:00|340.6|340.4|340.9|340.3|340.9|340.4|340.3|340.2|1040
1756379400000|2025-08-28 11:10:00|340.8|340.2|340.5|340.1|340.9|340.2|340.3|340.1|2740
1756379700000|2025-08-28 11:15:00|||||||||837
1756380000000|2025-08-28 11:20:00|340.4||340.4||340.5||340.3||202
1756380300000|2025-08-28 11:25:00|340.5|340|340.6|340.3|340.7|340.4|340.5|340|1294
1756380600000|2025-08-28 11:30:00|340.8|340.4|340.9|340.6|340.9|340.6|340.7|340.3|329
1756380900000|2025-08-28 11:35:00|||||||||1136
1756381200000|2025-08-28 11:40:00|341|340.7|341|340.8|341|340.9|341|340.6|1159
1756381500000|2025-08-28 11:45:00|341.1|340.9|341.3|340.9|341.4|341|340.6|340.3|3226
1756381800000|2025-08-28 11:50:00|341.4|341|341.4|341.1|341.4|341.1|341.4|341|801
1756382100000|2025-08-28 11:55:00|341.5|341.3|341.5|341.2|341.5|341.3|341.5|341.2|504
1756382400000|2025-08-28 12:00:00|341.7|341.3|341.7|341.4|342|341.7|341.7|341.3|1598
1756382700000|2025-08-28 12:05:00|341.8|341.3|342|341.4|342|341.4|341.8|341.3|50
1756383000000|2025-08-28 12:10:00||341.5||341.5||341.5||341.5|0
1756383300000|2025-08-28 12:15:00|341.8|341.6|342.1|341.7|342.2|341.7|341.8|341.6|4664
1756383600000|2025-08-28 12:20:00|341.9|341.6|342.2|341.9|342.2|341.9|341.7|341.5|4891
1756383900000|2025-08-28 12:25:00|342.5|342|342.4|342.1|342.5|342.1|342.4|342|611
1756384200000|2025-08-28 12:30:00|342.3|341.9|343.7|343.1|343.7|343.2|342.3|341.9|2755
1756384500000|2025-08-28 12:35:00|343.6|343.2|343.5|343.1|343.8|343.4|343.5|343|606
1756384800000|2025-08-28 12:40:00|343.4|342.8|342.9|342.5|343.4|342.8|342.9|342.5|913
1756385100000|2025-08-28 12:45:00|||||||||2165
1756385400000|2025-08-28 12:50:00|343.4|342.8|343.8|343.4|343.9|343.4|343.3|342.8|1213
1756385700000|2025-08-28 12:55:00|343.7|343.3|343.7|343.3|343.9|343.5|343.7|343.3|1471
1756386000000|2025-08-28 13:00:00|343.5|343.1|343.3|342.9|343.5|343.1|343.2|342.9|214
1756386300000|2025-08-28 13:05:00|343.4|343|343.5|343.1|343.6|343.1|343|342.7|4790
1756386900000|2025-08-28 13:15:00|343.4|343.2|343.4|343.1|343.5|343.2|343.4|343.1|791
1756387200000|2025-08-28 13:20:00|343.7|343.4|343.7|343.3|343.9|343.5|343.7|343.3|4501
1756387500000|2025-08-28 13:25:00|343.6|343.1|343.4|343|343.6|343.1|343.2|343|346
1756387800000|2025-08-28 13:30:00|343.2|342.9|342.2|341.8|343.2|342.9|341.9|341.5|1978
1756388100000|2025-08-28 13:35:00|342.4|342.1|342.8|342.6|343.1|342.6|342.4|341.9|6558
1756388400000|2025-08-28 13:40:00|342.7|342.5|342.8|342.3|342.8|342.5|342.3|342.1|592
1756388700000|2025-08-28 13:45:00|342.7|342.6|343|342.7|343|342.7|342.7|342.6|1522
1756389000000|2025-08-28 13:50:00|342.9|342.8|343.3|343|343.3|343|342.8|342.8|3595
1756389300000|2025-08-28 13:55:00|343.2|343.1|343.4|343|343.4|343.1|343.2|343|1909
1756389600000|2025-08-28 14:00:00|343.5|343.2|343.5|343.3|343.5|343.3|343.5|343.2|1450
1756389900000|2025-08-28 14:05:00|343.4|343|343.5|343.3|343.5|343.3|343.2|343|534
1756390200000|2025-08-28 14:10:00|343.7|343.6|343|342.7|343.8|343.7|343|342.7|3565
1756390500000|2025-08-28 14:15:00|342.8|342.6|342.6|342.4|342.8|342.6|342.5|342.3|470
1756390800000|2025-08-28 14:20:00|342.8|342.3|341.9|341.6|343|342.6|341.9|341.6|1978
1756391100000|2025-08-28 14:25:00|342.1|341.8|341.9|341.8|342.1|341.8|341.9|341.8|2306
1756391400000|2025-08-28 14:30:00|341.8|341.5|341.5|341.3|341.8|341.5|341.3|341|2021
1756391700000|2025-08-28 14:35:00|341.7|341.4|341.5|341.3|341.7|341.4|341.4|341.3|3048
1756392000000|2025-08-28 14:40:00|341.6|341.4|341.8|341.4|341.8|341.4|341.6|341.3|1223
1756392300000|2025-08-28 14:45:00|341.7||341.7||341.8||341.7||4274
1756392600000|2025-08-28 14:50:00|341.6|341.3|341.1|340.9|341.6|341.3|341.1|340.9|3981
1756392900000|2025-08-28 14:55:00|341|340.8|340.8|340.6|341|340.8|340.6|340.4|5884
1756393200000|2025-08-28 15:00:00|340.7|340.7|340.2|340.1|340.7|340.7|340.2|340.1|10492
1756393500000|2025-08-28 15:05:00|340.4|340.2|340.6|340.4|341.1|340.8|340.4|340.2|13784
1756393800000|2025-08-28 15:10:00|340.4|340.2|340|339.8|340.4|340.3|339.7|339.6|47413
1756394100000|2025-08-28 15:15:00|340.1|339.9|340|339.7|340.2|339.9|339.7|339.6|9024
1756394400000|2025-08-28 15:20:00|339.8|339.6|338.6|338.4|339.8|339.6|338.6|338.4|12538
1756394700000|2025-08-28 15:25:00|338.8|338.6|338.6|337.3|339.2|339|338.2|337.2|29125
1756450800000|2025-08-29 07:00:00|338.2|334.9|340.4|338.6|341.4|338.7|337.2|334.9|3733
1756451100000|2025-08-29 07:05:00|340.3|338.3|340.2|338.7|340.7|338.7|340.2|338.3|21
1756451400000|2025-08-29 07:10:00|340.1||339.9||340.1||339.9||1463
1756451700000|2025-08-29 07:15:00|339.8||339.8||339.8||339.8||668
1756452000000|2025-08-29 07:20:00|||||||||7
1756452300000|2025-08-29 07:25:00|339.7|338.8|339.6|338.8|339.7|338.8|339.6|338.8|219
1756452600000|2025-08-29 07:30:00|339.7|338.9|340.1|339.6|340.1|339.6|339.6|338.9|1365
1756452900000|2025-08-29 07:35:00|339.3|338.9|337.6|337.1|339.3|338.9|337.6|337.1|10497
1756453200000|2025-08-29 07:40:00|337.4|337|337.1|336.5|337.4|337.2|337.1|336.5|5462
1756453500000|2025-08-29 07:45:00|337|336.1|336.8|335.8|337|336.1|336.8|335.8|683
1756453800000|2025-08-29 07:50:00|336.7|335.4|335.6|334.9|336.7|335.4|335.6|334.8|1195
1756454100000|2025-08-29 07:55:00|335.5|335|335.9|335.1|336.3|335.3|335.5|335|5542
1756454400000|2025-08-29 08:00:00|335.8|335.2|335.8|335.3|336.3|335.8|335.5|335.2|4352
1756454700000|2025-08-29 08:05:00|336.2|335.5|336.6|336|336.9|336.4|336.2|335.5|4149
1756455000000|2025-08-29 08:10:00|336.5||336.4||336.5||336.4||979
1756455300000|2025-08-29 08:15:00|336.3|335.7|335.6|335.4|336.3|335.7|335.6|335.4|1942
1756455600000|2025-08-29 08:20:00|335.3|334.8|335.2|334.6|335.5|335.1|334.7|334.3|6209
1756455900000|2025-08-29 08:25:00|335.5|334.7|335.4|334.9|335.5|335|335.4|334.7|3624
1756456200000|2025-08-29 08:30:00|335.3|334.3|334.6|334.1|335.3|334.3|334.3|334.1|4035
1756456500000|2025-08-29 08:35:00|334.5|334|334|333.5|334.6|334|334|333.5|1516
1756456800000|2025-08-29 08:40:00|334.7|333.4|334.6|334.1|334.7|334.2|334.6|333.4|2846
1756457100000|2025-08-29 08:45:00|334|333.9|333.8|333.5|334.3|333.9|333.8|333.5|913
1756457400000|2025-08-29 08:50:00|333.6|333.3|333.6|333.1|333.6|333.3|333.3|332.8|683
1756457700000|2025-08-29 08:55:00|333.5|333|333.5|332.9|333.6|333|333.5|332.9|3941
1756458000000|2025-08-29 09:00:00|333.2|333|332.8|332.5|333.3|333.1|332.8|332.5|3509
1756458300000|2025-08-29 09:05:00|332.6|331.9|332.5|332.2|333|332.8|332.3|331.8|8310
1756458600000|2025-08-29 09:10:00|332.4|332.3|332.5|332.1|332.5|332.3|332.1|331.7|2280
1756458900000|2025-08-29 09:15:00|332.7|332.3|332.4|332|332.7|332.3|332.2|332|11591
1756459200000|2025-08-29 09:20:00|332.7|331.9|332.8|332.4|333.1|332.9|332.7|331.9|2681
1756459500000|2025-08-29 09:25:00|332.9|332.7|333.3|332.9|333.3|333|332.9|332.6|2944
1756459800000|2025-08-29 09:30:00|333.2|332.8|333.1|332.7|333.3|332.8|332.9|332.7|21217
1756460100000|2025-08-29 09:35:00|||||||||6626
1756460400000|2025-08-29 09:40:00|333|332.9|333|332.7|333|332.9|333|332.7|1022
1756460700000|2025-08-29 09:45:00|333.3|332.8|334.5|334.1|334.5|334.2|333.1|332.7|1983
1756461000000|2025-08-29 09:50:00||334.2||334.1||334.2||334.1|1495
1756461300000|2025-08-29 09:55:00|334.9|334.2|334.7|334.3|335.2|334.9|334.7|334.2|5974
1756461600000|2025-08-29 10:00:00|334.4|334|334|333.7|334.4|334|334|333.4|4517
1756461900000|2025-08-29 10:05:00|||||||||8
1756462500000|2025-08-29 10:15:00|333.9|333.5|333.8|333.5|333.9|333.5|333.8|333.5|2177
1756462800000|2025-08-29 10:20:00|333.9|333.6|333.9|333.6|333.9|333.6|333.7|333.5|3790
1756463100000|2025-08-29 10:25:00|334|333.8|333.4|333.1|334|333.8|333.4|333.1|7375
1756463400000|2025-08-29 10:30:00|333.5|333.2|333.4|333.1|333.5|333.2|333.4|333.1|342
1756463700000|2025-08-29 10:35:00|333.8|333.2|333.9|333.4|333.9|333.4|333.8|333.2|136
1756464000000|2025-08-29 10:40:00|333.6|333.5|333.5|333.1|333.6|333.6|333.4|332.8|10139
1756464300000|2025-08-29 10:45:00|333.4|333|333.4|332.8|333.5|333|333.3|332.7|3227
1756464600000|2025-08-29 10:50:00|333.5|333|333.4|333|333.5|333|333.4|332.9|630
1756464900000|2025-08-29 10:55:00|333.1|332.9|333.4|333|333.4|333|332.8|332.3|12066
1756465200000|2025-08-29 11:00:00|333.3|333.3|333.9|333.5|333.9|333.5|333.2|333.2|6610
1756465500000|2025-08-29 11:05:00|334.1|333.6|334.2|333.8|334.2|333.9|334.1|333.6|1419
1756465800000|2025-08-29 11:10:00|334.1|333.5|333.7|333.2|334.1|333.5|333.7|333.2|2576
1756466100000|2025-08-29 11:15:00||333.3||333.3||333.3||333.2|1490
1756466400000|2025-08-29 11:20:00|333.4|333|334.2|333.8|334.2|333.8|333.4|333|2733
1756466700000|2025-08-29 11:25:00|334.3|333.9|334.2|333.8|334.8|334.2|334.2|333.8|1935
1756467000000|2025-08-29 11:30:00|334.5|333.9|334.6|334|334.6|334|334.5|333.9|7164
1756467300000|2025-08-29 11:35:00|334.7|334.1|335.1|334.8|335.1|334.8|334.5|334.1|14230
1756467600000|2025-08-29 11:40:00|335.3|334.9|335.7|335.1|335.8|335.1|335.3|334.9|473
1756467900000|2025-08-29 11:45:00|336.2|335.2|336.6|336.1|336.7|336.1|336.2|335.2|4408
1756468200000|2025-08-29 11:50:00|336.2|336.2|336|335.8|336.4|336.2|336|335.7|15854
1756468500000|2025-08-29 11:55:00|336.7|335.9|336.6|336.1|336.7|336.1|336.6|335.9|18791
1756468800000|2025-08-29 12:00:00|337.1|336.2|338|337.4|338.1|337.4|337|336.2|3726
1756469100000|2025-08-29 12:05:00|338.8|337.5|338.8|338.3|338.8|338.3|338.8|337.5|97129
1756469400000|2025-08-29 12:10:00|338.5|338|338.8|338.3|338.8|338.3|338.2|337.5|7389
1756469700000|2025-08-29 12:15:00|338.2|337.7|338|337.5|338.3|337.9|337.8|337.2|3448
1756470000000|2025-08-29 12:20:00|337.9|337.4|337.9|337.2|338|337.5|337.4|337.2|350
1756470300000|2025-08-29 12:25:00||337.3||337.3||337.4||337.2|1301
1756470600000|2025-08-29 12:30:00|338.4|337.7|338.1|337.6|338.4|337.7|338.1|337.6|1801
1756470900000|2025-08-29 12:35:00|338|337.1|337.5|337|338|337.2|337.5|337|2838
1756471200000|2025-08-29 12:40:00|337.4|337.3|337.7|337.5|337.7|337.6|337.4|337.2|1236
1756471500000|2025-08-29 12:45:00|337.1|337.3|337.8|337.4|337.9|337.4|336.8|336.2|6581
1756471800000|2025-08-29 12:50:00|338.3|337.5|337.8|337.4|338.3|337.8|337.8|337.4|3168
1756472100000|2025-08-29 12:55:00|338.5|337.8|338.1|337.7|338.5|337.9|338.1|337.5|1535
1756472400000|2025-08-29 13:00:00|338.5|338|338|337.6|338.5|338|338|337.5|1078
1756472700000|2025-08-29 13:05:00|337.7|337.4|337.6|337.2|337.7|337.4|337.6|337.1|4021
1756473000000|2025-08-29 13:10:00|338.2|337.3|338.2|337.7|338.2|337.7|338.2|337.3|161
1756473300000|2025-08-29 13:15:00|337.8|337.2|338.3|337.8|338.5|338|337.7|337.2|1734
1756473600000|2025-08-29 13:20:00|338.4||338.4||338.4||338.4||2437
1756473900000|2025-08-29 13:25:00|338.3||338.3||338.3||338.3||0
1756474200000|2025-08-29 13:30:00|338|337.9|339.4|339.1|339.8|339.3|338|337.9|5890
1756474500000|2025-08-29 13:35:00|339.8|339.2|339.3|339.1|339.8|339.2|339.3|339.1|3690
1756474800000|2025-08-29 13:40:00|339.2|339|339.6|339.2|339.6|339.2|339.1|339|1583
1756475100000|2025-08-29 13:45:00|339.2|338.7|338.7|338.4|339.2|338.8|338.7|338.4|3198
1756475400000|2025-08-29 13:50:00|338.6|338.3|339.1|338.8|339.2|338.8|338.5|338.1|2368
1756475700000|2025-08-29 13:55:00|339|338.2|338|337.5|339|338.3|338|337.5|2036
1756476000000|2025-08-29 14:00:00|338.5|337.8|337.9|337.3|339|338.6|337.9|337.3|6186
1756476300000|2025-08-29 14:05:00|337.8|336.9|337.8|337.3|337.9|337.4|337.5|336.9|4333
1756476600000|2025-08-29 14:10:00|338|337.5|337.9|337.5|338|337.6|337.7|337.2|1785
1756476900000|2025-08-29 14:15:00|337.6|337|336.9|336.7|337.6|337.2|336.9|336.7|5683
1756477200000|2025-08-29 14:20:00|337.3|336.8|336.6|336.2|337.3|336.9|336.6|336.1|2048
1756477500000|2025-08-29 14:25:00|336.5|336.1|337|336.5|337.1|336.6|336.5|336.1|1362
1756477800000|2025-08-29 14:30:00|337.1|336.6|337|336.6|337.3|336.9|337|336.6|3737
1756478100000|2025-08-29 14:35:00|336.9|336.5|336.9|336.5|336.9|336.5|336.7|336.5|870
1756478400000|2025-08-29 14:40:00|337.2|336.6|337.2|336.7|337.2|336.9|337.2|336.6|2344
1756478700000|2025-08-29 14:45:00|337|336.4|336.5|336.2|337|336.5|336.5|336.2|980
1756479000000|2025-08-29 14:50:00|336.3|336.3|337.7|337.2|337.8|337.3|336.1|335.9|10606
1756479300000|2025-08-29 14:55:00|337.4|337.1|337.3|337|337.4|337.1|337.1|336.8|2557
1756479600000|2025-08-29 15:00:00|337.5|337.1|337.2|336.9|337.8|337.5|337.1|336.9|4819
1756479900000|2025-08-29 15:05:00|337.7|337.4|337.7|337.3|338.5|338|337.7|337.3|2526
1756480200000|2025-08-29 15:10:00|337.9|337.4|338.1|337.8|338.3|338.2|337.9|337.4|5831
1756480500000|2025-08-29 15:15:00|338|337.6|337.6|337.3|338.1|337.8|337.6|337.3|94061
1756480800000|2025-08-29 15:20:00|337.5|337.1|336.5|336.2|337.5|337.1|336.2|336|8636
1756481100000|2025-08-29 15:25:00|336.8|336.4|336.8|336.2|337.1|336.7|336|335.9|21805
1756710000000|2025-09-01 07:00:00|339.1|335.4|336.3|334.7|339.1|335.4|335.6|333.3|4959
1756710300000|2025-09-01 07:05:00|336.4|335.3|336.3|335.8|336.4|335.8|335.6|335.3|5977
1756710600000|2025-09-01 07:10:00|336.4|336.1|336|334.8|336.4|336.1|335.8|334.4|10963
1756710900000|2025-09-01 07:15:00|335.9|334.9|334.9|334.3|336|335.2|334.7|334.2|6216
1756711200000|2025-09-01 07:20:00|335.4|334.4|336.7|335.8|336.7|335.8|335.4|334.4|1155
1756711500000|2025-09-01 07:25:00|336.6|335.9|336.9|336.1|337|336.1|336.5|335.9|5
1756711800000|2025-09-01 07:30:00|337|336.4|338.1|337.3|338.2|337.4|336.8|335.9|4934
1756712100000|2025-09-01 07:35:00|338|337.4|337.5|336.9|338|337.6|337.5|336.9|2356
1756712400000|2025-09-01 07:40:00|337.2|336.8|337.2|336.6|337.2|336.8|336.5|336.3|4310
1756712700000|2025-09-01 07:45:00|337.1|336.5|337.1|336.7|337.1|336.7|336.9|336.5|2016
1756713000000|2025-09-01 07:50:00|337.2|336.9|337.3|336.6|337.5|336.9|336.7|336.3|1325
1756713300000|2025-09-01 07:55:00|337.2||337.3||337.3||337.2||637
1756713600000|2025-09-01 08:00:00|337.4|336.7|338.9|338|339.8|338.2|337.4|336.7|4099
1756713900000|2025-09-01 08:05:00|339.5|338.1|340.9|340.3|341.1|340.3|339.1|338.1|1981
1756714200000|2025-09-01 08:10:00|341.3|340.4|341|340.7|341.5|340.8|340.7|340.4|9440
1756714500000|2025-09-01 08:15:00|340.9|340.5|340.3|340|340.9|340.5|340.3|340|7252
1756714800000|2025-09-01 08:20:00|340.4|340.1|338.9|338.2|340.9|340.2|338.9|338.2|6916
1756715100000|2025-09-01 08:25:00|338.8|338.3|338.5|337.9|338.8|338.3|338.5|337.9|44
1756715400000|2025-09-01 08:30:00|338.6|338|337.4|336.8|338.6|338.2|337.4|336.6|4876
1756715700000|2025-09-01 08:35:00|337.5|336.6|337|336.2|337.5|337|337|336.2|1784
1756716000000|2025-09-01 08:40:00||336.3||336.4||336.4||336.3|1366
1756716300000|2025-09-01 08:45:00|336.9|336.5|335.7|335.1|336.9|336.5|335.7|335|16157
1756716600000|2025-09-01 08:50:00|335.8|335.8|335.9|335.3|336.4|335.9|335.6|334.8|3944
1756716900000|2025-09-01 08:55:00|335.8|334.7|335.7|334.9|335.8|335.3|335.2|334.7|2842
1756717200000|2025-09-01 09:00:00|335.9|335.1|336.1|335.6|336.1|335.6|335.7|335.1|241
1756717500000|2025-09-01 09:05:00|||||||||481
1756717800000|2025-09-01 09:10:00|336|335|335.6|334.9|336|335|335.1|334.8|4164
1756718100000|2025-09-01 09:15:00|335.5|334.4|335.2|334.7|335.5|334.7|335.1|334.4|2595
1756718400000|2025-09-01 09:20:00|335.3|334.9|336.3|335.6|336.3|335.6|335.3|334.9|3138
1756718700000|2025-09-01 09:25:00|336.2|335.2|335.8|335.2|336.2|335.4|335.7|335.2|1662
1756719000000|2025-09-01 09:30:00|335.7|334.7|335.4|335|335.7|335|335.4|334.7|1032
1756719300000|2025-09-01 09:35:00|335.1|335.1|335.4|334.9|335.4|335.1|335|334.7|3579
1756719600000|2025-09-01 09:40:00|335.3|334.8|334.7|334.2|335.3|334.8|334.2|334|6765
1756719900000|2025-09-01 09:45:00|334.8|334.4|334.5|333.9|334.8|334.4|334.5|333.9|702
1756720200000|2025-09-01 09:50:00|334.3|333.6|334.3|333.7|334.5|334.1|333.9|333.6|3719
1756720500000|2025-09-01 09:55:00|334.2||334.2||334.2||334.2||1002
1756720800000|2025-09-01 10:00:00|334.3|333.2|333.7|333.3|334.3|333.6|333.3|332.6|4434
1756721100000|2025-09-01 10:05:00|333.8|333.4|333.7|333.3|334|333.7|333.7|333.3|10567
1756721400000|2025-09-01 10:10:00|333.8|333.5|333.9|333.5|334|333.6|333.6|333.4|3856
1756721700000|2025-09-01 10:15:00|333.4|332.9|332.1|331.5|333.4|332.9|332.1|331.5|11721
1756722000000|2025-09-01 10:20:00|332.3|331.6|331.1|330.3|332.3|331.8|331.1|330.3|5074
1756722300000|2025-09-01 10:25:00|331|330.4|330.9|330.4|331|330.4|330.9|330.4|4234
1756722600000|2025-09-01 10:30:00|330.8|330.5|331.1|330.4|331.1|330.7|330.6|330.4|6496
1756722900000|2025-09-01 10:35:00|331|329.8|330.4|330.1|331|330.1|330|329.8|5446
1756723200000|2025-09-01 10:40:00|330.3|330|330.4|330|330.5|330|330.3|330|5902
1756723500000|2025-09-01 10:45:00|330.9|330.1|331.3|330.6|331.5|330.7|330.6|330|1534
1756723800000|2025-09-01 10:50:00|331.2|330.7|331.6|331|331.6|331|331.1|330.7|4432
1756724100000|2025-09-01 10:55:00|331.5||331.5||331.6||331.3||3273
1756724400000|2025-09-01 11:00:00|331.4||331.4||331.4||331.4||2222
1756724700000|2025-09-01 11:05:00|331.2|330.4|330.7|330|331.2|330.8|330.7|330|16727
1756725000000|2025-09-01 11:10:00|330.8|330.3|330.9|330.4|330.9|330.6|330.8|330.3|3339
1756725300000|2025-09-01 11:15:00|330.8|330|330.5|330|330.8|330|330.5|329.9|777
1756725600000|2025-09-01 11:20:00|330.4|329.8|330.4|330|330.5|330|329.9|329.8|8286
1756725900000|2025-09-01 11:25:00|330.7|330.3|331.1|330.6|331.1|330.6|330.6|330.2|10544
1756726200000|2025-09-01 11:30:00|331|330.5|332.3|331.6|332.3|331.6|329.9|329.8|4213
1756726500000|2025-09-01 11:35:00|332.2||332.3||332.3||332.2||5648
1756726800000|2025-09-01 11:40:00|332.6|331.7|332.7|332.2|332.7|332.2|332.4|331.7|7203
1756727100000|2025-09-01 11:45:00||332.1||332.1||332.1||332.1|869
1756727400000|2025-09-01 11:50:00|333.1|332.2|332.9|332.5|333.1|332.7|332.9|332.2|1285
1756727700000|2025-09-01 11:55:00|332.7|332.4|332.9|332.6|332.9|332.6|332.5|332.4|375
1756728000000|2025-09-01 12:00:00|333.4|332.8|333.6|333|333.6|333|333.4|332.8|2064
1756728300000|2025-09-01 12:05:00|334|333.1|334|333.3|334.1|333.3|334|333.1|89
1756728600000|2025-09-01 12:10:00|333.8|333.2|333.6|333.2|333.8|333.3|333.6|333.2|1064
1756728900000|2025-09-01 12:15:00|333.5||333.5||333.5||333.5||3487
1756729200000|2025-09-01 12:20:00|333.7|333.3|332.8|332.1|333.7|333.3|332.6|332.1|5488
1756729500000|2025-09-01 12:25:00|332.7|332.2|333.1|332.6|333.2|332.6|332.7|332.2|3665
1756729800000|2025-09-01 12:30:00|333|332.7|332.1|331.8|333.1|332.7|331.5|330.8|11328
1756730100000|2025-09-01 12:35:00|332.2|332.3|332.5|331.8|332.7|332.3|331.9|331.2|5226
1756730400000|2025-09-01 12:40:00|331.7|331.1|332.2|331.9|332.2|332.1|331.5|331|5287
1756730700000|2025-09-01 12:45:00|332|331.7|331.6|331.2|332|331.7|331.5|330.9|4026
1756731000000|2025-09-01 12:50:00|331.7|331.4|332.2|331.8|332.2|331.8|331.6|331.4|5817
1756731300000|2025-09-01 12:55:00|332.3|331.9|332.7|332.3|332.7|332.3|332.3|331.9|5812
1756731600000|2025-09-01 13:00:00|332.5|332|331.4|331|332.7|332|331.4|331|7122
1756731900000|2025-09-01 13:05:00|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|2935
1756732200000|2025-09-01 13:10:00|331.8|331.1|331.8|331.5|331.8|331.5|331.7|331.1|4687
1756732500000|2025-09-01 13:15:00|331.6|331.4|331.7|331.2|331.7|331.4|331.5|331.2|1932
1756732800000|2025-09-01 13:20:00|||||||||4801
1756733100000|2025-09-01 13:25:00|331.6|331.1|331.4|331.1|331.6|331.1|331.4|331.1|3839
1756733400000|2025-09-01 13:30:00|331.2|331|331.4|330.9|331.7|331.3|331.1|330.9|4697
1756733700000|2025-09-01 13:35:00|331.7|331|332|331.8|332.5|331.9|331.7|331|6518
1756734000000|2025-09-01 13:40:00|331.9|331.5|331.9|331.4|332|331.5|331.6|331|5287
1756734300000|2025-09-01 13:45:00|332.4|331.5|332.4|332|332.5|332|332.2|331.5|818
1756734600000|2025-09-01 13:50:00|332|331.7|332.2|331.8|332.2|331.8|331.7|331.5|2964
1756734900000|2025-09-01 13:55:00|331.9|331.6|332|331.6|332|331.7|331.9|331.6|2052
1756735200000|2025-09-01 14:00:00|331.9|331.5|332.2|331.7|332.2|331.7|331.8|331.5|1258
1756735500000|2025-09-01 14:05:00|332.6|332.3|331.8|331.3|332.6|332.3|331.8|331.3|9479
1756735800000|2025-09-01 14:10:00|331.9|331.2|332|331.5|332.1|331.5|331.3|331.2|4140
1756736100000|2025-09-01 14:15:00|331.9|331.4|331.7|331.4|331.9|331.4|331.7|331.4|6271
1756736400000|2025-09-01 14:20:00|331.6|330.5|330|329.6|331.6|330.5|328.8|328.5|35867
1756736700000|2025-09-01 14:25:00|329.9|329.5|329.8|329.6|330.4|330|329.6|329.3|39267
1756737000000|2025-09-01 14:30:00|329.9|329.7|329.9|329.6|330.3|330.1|329.9|329.6|5330
1756737300000|2025-09-01 14:35:00|329.5|329|329.2|329|330.1|329.7|329.1|328.6|9793
1756737600000|2025-09-01 14:40:00|329.3|328.9|329.4|329.1|329.5|329.1|328.8|328.4|7689
1756737900000|2025-09-01 14:45:00|329.3|329.2|329.9|329.5|330|329.5|329.3|329.2|6811
1756738200000|2025-09-01 14:50:00|329.7|329.6|330.5|330.1|330.8|330.4|329.7|329.6|8228
1756738500000|2025-09-01 14:55:00|330.4|330|330.3|330|330.4|330|330.3|330|4711
1756738800000|2025-09-01 15:00:00|330.7|330.3|330|329.6|330.9|330.5|329.9|329.6|9577
1756739100000|2025-09-01 15:05:00|329.9|329.3|329.6|329.3|329.9|329.4|329.6|329.3|3986
1756739400000|2025-09-01 15:10:00|329.7|329.7|328.9|328.6|330.2|329.7|328.5|328.2|13034
1756739700000|2025-09-01 15:15:00|328.8|328.3|328.8|328.5|328.9|328.5|328.3|328.1|4627
1756740000000|2025-09-01 15:20:00|328.9|328.6|328.9|328.6|329.2|328.9|328.9|328.6|6604
1756740300000|2025-09-01 15:25:00|328.5|328.4|327.9|327.5|328.7|328.4|327.4|327.1|12281
1756796400000|2025-09-02 07:00:00|330.3|328|331.1|326.5|331.8|328|327.4|324.1|6363
1756796700000|2025-09-02 07:05:00|329.2|326.6|326.7|325.8|330.6|326.7|326.5|324.1|1532
1756797000000|2025-09-02 07:10:00|327.2|326.2|324.5|324|327.2|326.3|324.5|324|2462
1756797300000|2025-09-02 07:15:00|325.3|324.1|325.1|324.2|325.8|325|325.1|324.1|2716
1756797600000|2025-09-02 07:20:00|325.2|324.1|324.7|324.1|325.2|324.1|324.7|324.1|11417
1756797900000|2025-09-02 07:25:00|324.9|324.2|324|323|324.9|324.5|322.5|321.8|6024
1756798200000|2025-09-02 07:30:00|323.9|322.9|322.8|321.6|324|322.9|322.7|321.5|24392
1756798500000|2025-09-02 07:35:00|322.7|321.7|320.4|319.7|322.8|321.7|320.2|319.7|2141
1756798800000|2025-09-02 07:40:00|320.3|319.9|322.2|321.3|323.4|321.9|320.3|319.7|16455
1756799100000|2025-09-02 07:45:00|322.3|320.9|321.9|321|322.3|321|321.6|320.9|729
1756799400000|2025-09-02 07:50:00|321.8|321.1|321.9|321.2|322.3|321.7|321.8|321.1|1460
1756799700000|2025-09-02 07:55:00|322.1|321.3|321.2|320.6|322.2|321.3|320.9|320.6|2397
1756800000000|2025-09-02 08:00:00|321.3|320.7|320.8|320|321.3|320.7|320.1|319.6|5792
1756800300000|2025-09-02 08:05:00|320.7|319.9|320.1|319.6|320.7|319.9|319.6|319.3|8660
1756800600000|2025-09-02 08:10:00|320|319.5|319.1|318.5|320|319.5|318.3|317.9|5837
1756800900000|2025-09-02 08:15:00|320.6|319.2|320.3|319.5|320.6|319.5|320.1|319.2|2628
1756801200000|2025-09-02 08:20:00|320.2|319.4|319.1|318.8|320.2|319.4|319.1|318.8|3027
1756801500000|2025-09-02 08:25:00|319|318.7|319.2|318.8|319.2|318.9|319|318.7|2836
1756801800000|2025-09-02 08:30:00|319.5|319|319.4|318.8|319.5|319|319.2|318.8|4351
1756802100000|2025-09-02 08:35:00|320.3|319.6|321|320.4|321.2|320.4|319.9|319.3|52210
1756802400000|2025-09-02 08:40:00|320.9|320.5|320.8|320.3|320.9|320.5|320.5|320.3|3797
1756802700000|2025-09-02 08:45:00|321.8|320.9|321.5|320.9|321.8|320.9|321.5|320.9|1649
1756803000000|2025-09-02 08:50:00|321.2|321|321.5|321.1|321.5|321.2|320.9|320.6|9781
1756803300000|2025-09-02 08:55:00|321.4|320.7|321.1|320.5|321.4|320.7|320.9|320.5|4369
1756803600000|2025-09-02 09:00:00|321|320.4|320.8|320.3|321|320.5|320.6|320.3|3224
1756803900000|2025-09-02 09:05:00|320.6|320.5|321.1|320.6|321.2|320.6|320.6|320.5|2587
1756804200000|2025-09-02 09:10:00|321|320.5|318.6|318.2|321|320.5|318.4|318.1|4515
1756804500000|2025-09-02 09:15:00|319.2|318.4|319.2|318.8|319.2|318.8|319|318.4|707
1756804800000|2025-09-02 09:20:00|318.7|318.2|318.4|318.1|318.8|318.2|318.3|318.1|3097
1756805100000|2025-09-02 09:25:00|318.3|317.9|318.3|317.8|318.3|317.9|318.1|317.8|1077
1756805400000|2025-09-02 09:30:00|318.6|318.1|319.4|318.9|319.5|318.9|318.4|318.1|3261
1756805700000|2025-09-02 09:35:00|319.5|319|319.9|319.4|320|319.4|319.5|319|18184
1756806000000|2025-09-02 09:40:00|320|319.8|320.2|319.9|320.5|320.2|320|319.7|7910
1756806300000|2025-09-02 09:45:00|320.3|320|320.1|319.7|320.5|320.1|319.8|319.5|3370
1756806600000|2025-09-02 09:50:00|319.9|319.6|319.9|319.6|319.9|319.6|319.9|319.6|1465
1756806900000|2025-09-02 09:55:00|320.2|319.7|320.8|320.2|321.2|320.4|320.2|319.7|3773
1756807200000|2025-09-02 10:00:00|320.7|319.8|320.3|319.8|320.7|319.9|320.1|319.8|3867
1756807500000|2025-09-02 10:05:00|320.2|319.7|320.3|319.8|320.5|319.9|319.8|319.6|2549
1756807800000|2025-09-02 10:10:00|320.4|319.9|320.2|319.7|320.4|319.9|320|319.7|6481
1756808100000|2025-09-02 10:15:00|320.1|319.5|319.4|319.2|320.1|319.5|319.2|318.8|12655
1756808400000|2025-09-02 10:20:00|319.6|319.3|318.8|318.4|319.6|319.3|318.8|318.4|783
1756808700000|2025-09-02 10:25:00|318.9|318.3|318.7|318.3|318.9|318.5|318.4|318|15101
1756809000000|2025-09-02 10:30:00|318.5|318.2|318.5|318.2|318.5|318.2|318.5|318.2|408
1756809300000|2025-09-02 10:35:00|318.4|318.3|317.7|317.4|318.4|318.3|317.7|317.4|4250
1756809600000|2025-09-02 10:40:00|318|317.5|317.5|317.1|318|317.6|317.2|317|7762
1756809900000|2025-09-02 10:45:00|317.3|317.2|317.6|317.2|317.6|317.2|317.2|317.2|1309
1756810200000|2025-09-02 10:50:00|317.8|317.5|317.8|317.5|317.8|317.5|317.8|317.5|3355
1756810500000|2025-09-02 10:55:00|318|317.6|317.4|317|318|317.6|317.1|317|3644
1756810800000|2025-09-02 11:00:00|317.5|316.7|317.4|316.8|317.7|317|317|316.7|7059
1756811100000|2025-09-02 11:05:00|317.3|316.6|317.2|316.6|317.4|316.6|316.9|316.6|1546
1756811400000|2025-09-02 11:10:00|317.1|316.7|317.1|316.7|317.1|316.7|317|316.7|2171
1756811700000|2025-09-02 11:15:00|317|316.6|315.8|315.2|317|316.6|315.7|315.2|16067
1756812000000|2025-09-02 11:20:00|315.7|315.8|316.2|315.6|316.2|315.8|315.7|315.3|6425
1756812300000|2025-09-02 11:25:00|316.1|315.7|315.9|315.4|316.2|315.8|315.7|315.4|3168
1756812600000|2025-09-02 11:30:00|315.8|315.1|316.4|316|317.5|316.5|315.6|315.1|9533
1756812900000|2025-09-02 11:35:00|316.3|316.4|317.7|317|318.3|317.3|316.2|316.4|5201
1756813200000|2025-09-02 11:40:00|317.5|317.1|317.2|316.9|317.5|317.1|317.2|316.9|12126
1756813500000|2025-09-02 11:45:00|317|316.4|317|316.4|317.2|316.4|316.8|316.4|448
1756813800000|2025-09-02 11:50:00|316.9|316.3|316.3|315.9|316.9|316.3|315.9|315.1|2996
1756814100000|2025-09-02 11:55:00|316.6|316.3|315.9|315.5|316.8|316.3|315.9|315.4|17837
1756814400000|2025-09-02 12:00:00|315.7|315.4|315.9|315.6|315.9|315.6|315.4|314.5|6533
1756814700000|2025-09-02 12:05:00|316.3|315.8|316.1|315.8|316.3|315.8|316.1|315.6|2187
1756815000000|2025-09-02 12:10:00|316.8|316|316.7|316.3|316.8|316.3|316.6|316|2271
1756815300000|2025-09-02 12:15:00|317.2|316.4|317.2|316.9|317.2|316.9|317.1|316.4|3571
1756815600000|2025-09-02 12:20:00|317.1|316.5|317.1|316.6|317.1|316.6|316.8|316.5|3333
1756815900000|2025-09-02 12:25:00|316.7|316.5|316.7|316.3|317|316.5|316.5|316.3|8196
1756816200000|2025-09-02 12:30:00|316.9|316.5|316.9|316.5|316.9|316.5|316.9|316.5|1456
1756816500000|2025-09-02 12:35:00|316.7|316.3|316.3|315.9|316.7|316.3|316|315.8|5485
1756816800000|2025-09-02 12:40:00|316.4|315.7|316.5|315.8|316.5|315.9|315.4|315.1|9922
1756817100000|2025-09-02 12:45:00|316.3|315.9|315.9|315.4|316.3|315.9|315.5|315.3|2029
1756817400000|2025-09-02 12:50:00|316|315.7|315.4|314.9|317|316.1|315.4|314.9|43582
1756817700000|2025-09-02 12:55:00|315.9|315.2|316.3|315.7|316.7|315.7|315.4|315|30900
1756818000000|2025-09-02 13:00:00|316.2|315.8|316.2|315.8|316.2|315.8|316|315.8|305
1756818300000|2025-09-02 13:05:00|316.3|316.1|315.7|315.2|316.5|316.2|315.7|315.2|4249
1756818600000|2025-09-02 13:10:00|315.9|315.3|315.7|315.2|315.9|315.6|315.7|315.2|1630
1756818900000|2025-09-02 13:15:00|315.5|315.3|315.4|315.1|315.5|315.3|315.4|315.1|843
1756819200000|2025-09-02 13:20:00|315.5|315.2|315.4|315.1|315.5|315.2|315.2|314.9|1180
1756819500000|2025-09-02 13:25:00|315.3|314.9|315.2|314.8|315.4|314.9|314.9|314.6|4001
1756819800000|2025-09-02 13:30:00|315.6|315|314.8|314.5|315.6|315.2|314.5|314.3|64160
1756820100000|2025-09-02 13:35:00|315.1|314.7|316.6|316.1|316.8|316.5|315.1|314.7|8646
1756820400000|2025-09-02 13:40:00|316.8|316.4|317.1|316.9|317.6|317.2|316.7|316.1|7454
1756820700000|2025-09-02 13:45:00|317.4|317|316.8|316.3|317.4|317|316.4|316.1|11106
1756821000000|2025-09-02 13:50:00|317|316.6|317.1|316.7|317.3|317|316.8|316.6|11079
1756821300000|2025-09-02 13:55:00|317|316.9|317|316.4|317.1|316.9|316.9|316.4|5818
1756821600000|2025-09-02 14:00:00|317.1|316.5|316.4|315.9|317.1|316.5|316.1|315.9|3468
1756821900000|2025-09-02 14:05:00||316||316||316||316|12094
1756822200000|2025-09-02 14:10:00|316.2|315.8|316.5|316.1|316.8|316.3|316.2|315.8|3455
1756822500000|2025-09-02 14:15:00|316.4|315.9|315|314.6|316.5|315.9|315|314.6|2505
1756822800000|2025-09-02 14:20:00|315.4|314.7|315.4|314.8|315.4|315|315.1|314.5|4718
1756823100000|2025-09-02 14:25:00|315.3|314.7|315.2|314.6|316.2|315.2|314.6|314.2|6768
1756823400000|2025-09-02 14:30:00||314.7||314.8||314.8||314.7|15516
1756823700000|2025-09-02 14:35:00|315|314.5|315.1|314.7|315.2|314.9|314.8|314.5|4593
1756824000000|2025-09-02 14:40:00|315.4|314.9|314.9|314.5|315.4|314.9|314.9|314.5|6593
1756824300000|2025-09-02 14:45:00|314.7|315|315.1|314.8|315.9|315.2|314.7|314.8|3457
1756824600000|2025-09-02 14:50:00|315.3|314.9|315.7|315.3|315.7|315.4|315.3|314.9|7778
1756824900000|2025-09-02 14:55:00|316|315.5|315.7|315.3|316|315.7|315.7|315.2|8198
1756825200000|2025-09-02 15:00:00|315.9|315.2|315.5|315.1|315.9|315.6|315.5|315.1|5062
1756825500000|2025-09-02 15:05:00|315.2|314.5|315.2|314.8|315.2|314.8|314.7|314.4|6937
1756825800000|2025-09-02 15:10:00|315.5|315|314.5|314.1|315.5|315.3|314.5|314.1|3401
1756826100000|2025-09-02 15:15:00|314.4|313.5|314.2|313.8|314.8|314.2|313.9|313.5|8256
1756826400000|2025-09-02 15:20:00|315.3|314.9|314.1|313.8|316.2|315.3|314.1|313.8|18655
1756826700000|2025-09-02 15:25:00|314.4|313.9|314.6|314.2|315.5|314.9|314.3|313.8|22521
1756882800000|2025-09-03 07:00:00|314.3|310.2|311.9|311.1|314.3|312.1|311.1|310.1|10196
1756883100000|2025-09-03 07:05:00|312.8|311.6|310.3|309.5|312.8|311.6|310.3|309.5|17142
1756883400000|2025-09-03 07:10:00|310.2|308.8|310.9|310.3|310.9|310.3|310.2|308.8|4442
1756883700000|2025-09-03 07:15:00|310.8|309.5|307.6|307.1|310.8|309.5|307.6|307.1|13252
1756884000000|2025-09-03 07:20:00|307.4|307.2|307|306|307.4|307.2|306.9|305.8|28102
1756884300000|2025-09-03 07:25:00|306.9|305.9|307.5|306.9|307.8|307.2|306.8|305.8|68154
1756884600000|2025-09-03 07:30:00|307.4|307|308.9|308.6|308.9|308.6|307.1|306.7|14905
1756884900000|2025-09-03 07:35:00|309.5|309|310|309.7|311.1|310.3|309.5|309|4572
1756885200000|2025-09-03 07:40:00|310.4|309.8|310|309.6|310.4|310|309.5|309.4|4595
1756885500000|2025-09-03 07:45:00|309.9|309.3|310|309.5|310|309.7|309.7|309.3|6554
1756885800000|2025-09-03 07:50:00|310.3|309.6|310.1|309.7|310.5|310.2|310.1|309.6|4384
1756886100000|2025-09-03 07:55:00|309.7|309.4|310|309.7|310.1|309.7|309.7|309.4|6540
1756886400000|2025-09-03 08:00:00|309.8|309.8|310.5|310.1|310.5|310.1|309.5|309.3|6393
1756886700000|2025-09-03 08:05:00|310.7|310.3|310.5|310.2|311.2|310.6|310.4|310.1|10503
1756887000000|2025-09-03 08:10:00|310.8|310.3|311.1|310.6|311.2|310.7|310.6|310.3|6606
1756887300000|2025-09-03 08:15:00|311.3|310.7|312|311.4|312|311.4|311.3|310.7|8330
1756887600000|2025-09-03 08:20:00|311.9|311.3|311.6|311.3|312.4|311.8|311.6|311.3|16772
1756887900000|2025-09-03 08:25:00|311.3|311|311.1|310.5|311.3|311|310.7|310.5|22752
1756888200000|2025-09-03 08:30:00|311|310.4|310.1|309.9|311|310.4|310.1|309.8|773
1756888500000|2025-09-03 08:35:00|310|309.8|309.2|308.8|310|309.8|308.9|308.7|8448
1756888800000|2025-09-03 08:40:00|308.6|308.3|308.4|307.9|308.7|308.3|308.4|307.9|594
1756889100000|2025-09-03 08:45:00|308.5|308.2|308.1|307.6|308.9|308.3|307.6|307|11495
1756889400000|2025-09-03 08:50:00|308|307.5|307.3|306.9|308|307.5|307.3|306.9|4388
1756889700000|2025-09-03 08:55:00|307.6|307.1|307.6|307.2|307.7|307.3|307.5|307.1|4531
1756890000000|2025-09-03 09:00:00|307.4|306.9|307.5|306.9|307.5|306.9|307.1|306.8|1138
1756890300000|2025-09-03 09:05:00|307.4|306.7|306.6|306.3|307.5|306.7|306.4|306.3|4918
1756890600000|2025-09-03 09:10:00|306.8|306.4|306.8|306.4|307|306.7|306.5|306.3|1661
1756890900000|2025-09-03 09:15:00|307|306.7|308.1|307.6|308.3|307.6|307|306.7|2734
1756891200000|2025-09-03 09:20:00|308.8|308.2|308.4|308.1|308.8|308.3|308.4|308.1|2181
1756891500000|2025-09-03 09:25:00|308.3|308.2|308.6|308.2|308.6|308.2|308.3|308.1|3566
1756891800000|2025-09-03 09:30:00|308.3|307.8|307.3|306.7|308.3|307.8|306.7|306.2|46550
1756892100000|2025-09-03 09:35:00|307.8|306.8|307.8|307.3|307.9|307.4|307.6|306.8|1298
1756892400000|2025-09-03 09:40:00|307.7|307.1|307.5|307.1|307.7|307.1|307.5|307.1|4891
1756892700000|2025-09-03 09:45:00|307.1|306.9|306.2|306|307.1|306.9|306.2|305.9|5665
1756893000000|2025-09-03 09:50:00|306.1|306.2|306.5|306.2|306.5|306.2|306.1|306|6480
1756893300000|2025-09-03 09:55:00|306.2|305.9|306.8|306.3|306.8|306.4|306.2|305.9|4879
1756893600000|2025-09-03 10:00:00|306.6|306.2|305.6|305.2|306.6|306.2|305.5|305.2|30733
1756893900000|2025-09-03 10:05:00|305.4|305.1|305.4|305|305.4|305.1|304.8|304.4|1061
1756894200000|2025-09-03 10:10:00|305.6|305.2|304.5|304.2|305.6|305.2|304.3|304.1|38447
1756894500000|2025-09-03 10:15:00|304.4|303.9|304.5|304.3|304.5|304.3|304|303.7|1963
1756894800000|2025-09-03 10:20:00|304.4|304.2|303.7|303.5|304.4|304.2|303.7|303.5|11787
1756895100000|2025-09-03 10:25:00|303.8|303.3|303.1|302.8|303.8|303.3|302.9|302.8|67405
1756895400000|2025-09-03 10:30:00|303|302.6|302.5|302.2|303|302.6|302.2|302|12451
1756895700000|2025-09-03 10:35:00|302.7|302.5|303.1|302.6|303.1|302.7|302.7|302.5|3345
1756896000000|2025-09-03 10:40:00|303|302.8|303.2|302.8|303.3|302.8|303|302.8|22478
1756896300000|2025-09-03 10:45:00|302.9|302.6|303.8|303.3|304|303.6|302.3|302.2|42932
1756896600000|2025-09-03 10:50:00|303.7|303.1|303.6|303|303.7|303.1|303.2|303|5809
1756896900000|2025-09-03 10:55:00|304.1|303.5|304.6|303.9|304.9|304.2|304.1|303.5|5386
1756897200000|2025-09-03 11:00:00|304.7|304|306.3|305.7|306.3|305.7|304.7|304|4186
1756897500000|2025-09-03 11:05:00|306|306|305.6|305.2|306.7|306|305.6|305.2|3512
1756897800000|2025-09-03 11:10:00|305.7|305.1|305.5|305.2|305.8|305.2|305.4|305.1|382905
1756898100000|2025-09-03 11:15:00|305.4|305.3|305.7|305.3|305.7|305.3|305.4|305.3|1407
1756898400000|2025-09-03 11:20:00|305.3|305|305.4|305|305.4|305|305.3|305|2009
1756898700000|2025-09-03 11:25:00|305.3|304.7|305|304.5|305.3|304.7|305|304.5|341
1756899000000|2025-09-03 11:30:00|304.9|304.3|305.2|304.8|305.2|304.8|304.5|304.2|2130
1756899300000|2025-09-03 11:35:00|||||||||527
1756899600000|2025-09-03 11:40:00|305.1|304.6|305.4|305|305.4|305|304.9|304.6|7633
1756899900000|2025-09-03 11:45:00|||||||||3000
1756900200000|2025-09-03 11:50:00|305.5|305.2|305.5|305.1|305.9|305.3|305.5|305.1|6409
1756900500000|2025-09-03 11:55:00|305.4|305.2|305.6|305.2|305.7|305.3|305|304.9|5438
1756900800000|2025-09-03 12:00:00|||||||||1076
1756901100000|2025-09-03 12:05:00|305.5||305.5||305.5||305.5||4258
1756901400000|2025-09-03 12:10:00|305.3|304.9|305.5|305.2|305.5|305.2|305.1|304.9|1028
1756901700000|2025-09-03 12:15:00|305.3|305|305.5|305|305.5|305|305.1|304.9|36122
1756902000000|2025-09-03 12:20:00||305.1||305.1||305.2||305.1|699
1756902300000|2025-09-03 12:25:00|||||||||697
1756902600000|2025-09-03 12:30:00|305.4|304.9|305.2|304.8|305.4|304.9|305.1|304.8|6153
1756902900000|2025-09-03 12:35:00|305.3|304.9|305.3|304.8|305.3|304.9|305.1|304.8|312
1756903200000|2025-09-03 12:40:00|305.2|304.9|306.3|305.7|306.3|305.8|305.2|304.9|746
1756903500000|2025-09-03 12:45:00|306.1|305.4|306.3|305.8|306.3|306|305.6|305.3|5658
1756903800000|2025-09-03 12:50:00|306|305.7|306.1|305.7|306.1|305.7|306|305.7|2244
1756904100000|2025-09-03 12:55:00|306|305.5|305.5|305|306|305.5|305.4|305|6503
1756904400000|2025-09-03 13:00:00|306|305.5|306|305.6|306|305.6|306|305.5|229
1756904700000|2025-09-03 13:05:00|306.3|305.9|306.2|305.8|306.4|305.9|306.2|305.8|1572
1756905000000|2025-09-03 13:10:00|305.9|305.7|306.1|305.7|306.1|305.7|305.9|305.7|3220
1756905300000|2025-09-03 13:15:00|306.9|306|306.8|306.3|307|306.3|306.8|306|146
1756905600000|2025-09-03 13:20:00|306.7|306|306.1|305.8|306.7|306|306.1|305.8|281
1756905900000|2025-09-03 13:25:00|305.9|305.7|305.9|305.5|305.9|305.7|305.8|305.5|3516
1756906200000|2025-09-03 13:30:00|306.4|305.9|306.4|305.8|306.4|305.9|305.9|305.5|7166
1756906500000|2025-09-03 13:35:00|306.3|305.9|306.1|305.7|306.3|305.9|306|305.7|1964
1756906800000|2025-09-03 13:40:00|305.8|305.5|307.1|306.7|307.2|306.7|305.5|305.2|8597
1756907100000|2025-09-03 13:45:00|306.8|306.4|306.8|306.4|306.8|306.4|306.8|306.4|3874
1756907400000|2025-09-03 13:50:00|306.6|306.5|307.2|306.7|307.5|307|306.6|306.5|21481
1756907700000|2025-09-03 13:55:00|307.1|306.5|306.7|306.1|307.1|306.5|306.6|306|1963
1756908000000|2025-09-03 14:00:00|306.4|306.2|307.3|306.9|307.9|307.4|306.4|306.2|2939
1756908300000|2025-09-03 14:05:00|307.1|306.5|306.9|306.4|307.2|306.9|306.8|306.4|1991
1756908600000|2025-09-03 14:10:00|||||||||4000
1756908900000|2025-09-03 14:15:00|307.2|306.5|308|307.4|308|307.5|307.2|306.5|4720
1756909200000|2025-09-03 14:20:00|307.9|307.3|306.9|306.3|307.9|307.3|306.9|306.3|4737
1756909500000|2025-09-03 14:25:00|307|306.7|306.1|305.7|307.4|306.8|305.8|305.3|6651
1756909800000|2025-09-03 14:30:00|305.8|305.6|306.1|305.6|306.1|305.7|305.6|305.1|1888
1756910100000|2025-09-03 14:35:00|306|305.3|306|305.6|306.1|305.7|305.7|305.3|3864
1756910400000|2025-09-03 14:40:00|305.8|305.4|305.6|305.3|306|305.5|305.5|305.2|7083
1756910700000|2025-09-03 14:45:00|305.5|305.4|305.2|304.8|305.5|305.4|304.9|304.5|5247
1756911000000|2025-09-03 14:50:00|304.9|304.7|304.6|304.2|304.9|304.7|304.5|304.2|27688
1756911300000|2025-09-03 14:55:00|304.9|304.3|304.9|304.5|305|304.6|304.7|304.2|6934
1756911600000|2025-09-03 15:00:00|305|304.8|306.3|305.7|306.3|305.7|304.9|304.7|7124
1756911900000|2025-09-03 15:05:00|306.2|305.8|306.1|305.8|306.3|306|306.1|305.8|3421
1756912200000|2025-09-03 15:10:00|306.4|306|305.9|305.5|306.4|306|305.8|305.5|4532
1756912500000|2025-09-03 15:15:00|306|305.7|305.8|305.6|306|305.8|305.7|305.6|6648
1756912800000|2025-09-03 15:20:00|305.7|305.5|305.6|305.3|305.9|305.8|305.5|305.3|57828
1756913100000|2025-09-03 15:25:00|305.5|305.2|305.1|304.5|306|305.7|305.1|304.5|13110
1756969200000|2025-09-04 07:00:00|310.9|301.3|305.5|304.1|310.9|305.2|305.5|301.3|2786
1756969500000|2025-09-04 07:05:00|306.2|304.2|308|306.5|308.1|306.5|306.2|304.1|7086
1756969800000|2025-09-04 07:10:00|307.9|306.6|307.9|306.6|308|306.7|307.7|306.5|2936
1756970100000|2025-09-04 07:15:00|307.8|306.5|307.7|306.2|307.8|306.5|307.7|306.2|20
1756970400000|2025-09-04 07:20:00|307.6|306.3|307.6|306.5|308|307.3|307.4|306.2|3527
1756970700000|2025-09-04 07:25:00|308|306.2|308|307.3|308|307.3|308|306.2|13537
1756971000000|2025-09-04 07:30:00|309.2|307.7|309.2|308.2|309.2|308.3|309.1|307.7|10260
1756971300000|2025-09-04 07:35:00|310.3|308.1|312.2|311|315.2|313.1|310.1|308.1|60810
1756971600000|2025-09-04 07:40:00|312.4|311.1|312.5|312|313|312.4|312.4|311.1|7045
1756971900000|2025-09-04 07:45:00|312.1|312.1|312.2|311.7|312.3|312.1|312.1|311.6|12641
1756972200000|2025-09-04 07:50:00|312.1|311.5|312.2|311.7|312.5|311.7|311.8|311.1|9056
1756972500000|2025-09-04 07:55:00|312.1|311.4|310.7|309.4|312.1|311.4|310.6|309.4|3346
1756972800000|2025-09-04 08:00:00|310.6|309.3|310.5|309.2|310.6|309.3|310.3|309.1|1131
1756973100000|2025-09-04 08:05:00|310.3|309.3|310.3|309.6|310.3|309.6|309.7|309.2|2004
1756973400000|2025-09-04 08:10:00|310|309.2|309.5|308.8|310.3|309.5|309.4|308.8|6867
1756973700000|2025-09-04 08:15:00|309.4|308.9|309|308.1|309.4|308.9|308.9|307.9|9714
1756974000000|2025-09-04 08:20:00|308.5|307.5|308.3|307.2|308.5|307.5|308.3|307.2|1375
1756974300000|2025-09-04 08:25:00|308.5|307.4|309.3|308.8|309.3|308.8|308.5|307.4|721
1756974600000|2025-09-04 08:30:00|309.4|309|309.5|308.9|310.1|309.1|309.3|308.9|874
1756974900000|2025-09-04 08:35:00|309.6|309|309.8|309|310.2|309.5|309.6|309|2659
1756975200000|2025-09-04 08:40:00|309.7|308.6|309.7|308.8|310.2|309.5|309.5|308.4|2349
1756975500000|2025-09-04 08:45:00||308.6||309.1||309.1||308.6|277
1756975800000|2025-09-04 08:50:00|309.2|308.2|309.4|308.7|309.4|308.8|309.2|308|630
1756976100000|2025-09-04 08:55:00|309.3|308.6|309.7|309.2|309.7|309.5|309|308.6|6588
1756976400000|2025-09-04 09:00:00|309.8|309.3|309.8|309|309.8|309.4|309.5|308.2|1617
1756976700000|2025-09-04 09:05:00|309.7|309.5|309.6|308.6|309.7|309.5|309.6|308.6|3574
1756977000000|2025-09-04 09:10:00|309.7|308.7|309.7|309.1|309.8|309.1|309.7|308.7|1448
1756977300000|2025-09-04 09:15:00|309.8|309.5|309.8|309.1|309.8|309.5|309.8|309.1|73
1756977600000|2025-09-04 09:20:00|309.7|309.3|309.7|308.9|309.9|309.6|309.5|308.7|9564
1756977900000|2025-09-04 09:25:00|308.8|309|308.6|307.9|308.8|309|308.5|307.9|5169
1756978200000|2025-09-04 09:30:00|308.9|308|308.8|308.3|308.9|308.5|308.7|308|1954
1756978500000|2025-09-04 09:35:00|308.6|308.6|309.3|308.7|309.3|308.7|308.6|308.6|4578
1756978800000|2025-09-04 09:40:00|309|309|309|308.3|309|309|309|308.3|937
1756979100000|2025-09-04 09:45:00|308.7|308.2|308.9|308.2|309|308.5|308.7|308.2|1952
1756979400000|2025-09-04 09:50:00|308.8|308.3|308.8|308.3|308.8|308.3|308.8|308.3|867
1756979700000|2025-09-04 09:55:00|308.5|307.8|308.9|308.4|309|308.4|308.4|307.4|8278
1756980000000|2025-09-04 10:00:00|308.8|308.5|310.3|309.6|310.6|310|308.8|308.5|2647
1756980300000|2025-09-04 10:05:00|310.2|309.7|310.2|309.6|310.2|309.7|310.2|309.6|2059
1756980600000|2025-09-04 10:10:00|310.5|310|309.9|309.2|310.5|310|309.7|308.9|4862
1756980900000|2025-09-04 10:15:00|309.8|309.1|310.4|309.8|310.4|309.8|309.7|309.1|1848
1756981200000|2025-09-04 10:20:00|310.3|310|309.8|309.4|310.3|310|309.8|309.4|2624
1756981500000|2025-09-04 10:25:00|309.7|309.6|309.8|309.4|310.1|309.8|309.7|309.4|4193
1756981800000|2025-09-04 10:30:00|309.9|309.3|309.3|308.9|309.9|309.3|309.3|308.8|2503
1756982100000|2025-09-04 10:35:00|309.4|308.8|309.6|309.3|309.7|309.3|309.4|308.8|1409
1756982400000|2025-09-04 10:40:00|309.5|309.1|309.5|309.1|309.6|309.1|309.5|309.1|1027
1756982700000|2025-09-04 10:45:00|309.6|309.2|309.7|309.3|309.8|309.3|309.5|309.2|1489
1756983000000|2025-09-04 10:50:00|309.4|308.8|308.8|308.1|309.4|308.8|308.8|308.1|1613
1756983300000|2025-09-04 10:55:00|308.9|308.4|308.9|308.6|309.2|308.8|308.8|308.2|5821
1756983600000|2025-09-04 11:00:00|309|308.7|309|308.7|309.4|308.8|309|308.7|2272
1756983900000|2025-09-04 11:05:00|308.9|308.9|309.8|309.1|309.8|309.1|308.9|308.7|11816
1756984200000|2025-09-04 11:10:00|310.1|309.4|310|309.3|310.1|309.4|310|309.3|155
1756984500000|2025-09-04 11:15:00|309.8|309.6|310.3|309.7|310.3|309.7|309.8|309.3|1311
1756984800000|2025-09-04 11:20:00|310.9|310.1|310.9|310.2|310.9|310.3|310.8|310.1|1227
1756985100000|2025-09-04 11:25:00|310.7|310.1|310.9|310.1|310.9|310.4|310.7|310.1|3878
1756985400000|2025-09-04 11:30:00||310.2||310.2||310.2||310.2|4128
1756985700000|2025-09-04 11:35:00|310.8|310.5|311.6|311.1|311.6|311.1|310.7|310.5|2752
1756986000000|2025-09-04 11:40:00|312.4|311.4|312.8|312.1|312.8|312.3|312.4|311.4|5943
1756986300000|2025-09-04 11:45:00|312.7|311.6|311.9|311.2|312.7|311.6|311.9|311.2|1229
1756986600000|2025-09-04 11:50:00|310.9|311.3|310.8|310.1|310.9|311.3|310.8|309.8|5255
1756986900000|2025-09-04 11:55:00||310||310.1||310.4||310|1641
1756987200000|2025-09-04 12:00:00|310.7|310.2|310.7|310.1|310.7|310.2|310.7|310.1|516
1756987500000|2025-09-04 12:05:00|310.4|309.8|310.6|310.1|310.7|310.2|310.4|309.8|1725
1756987800000|2025-09-04 12:10:00|310.4|309.8|310.4|309.8|310.4|309.8|310.4|309.8|680
1756988100000|2025-09-04 12:15:00|310.9|309.9|311.4|310.7|311.8|310.9|310.7|309.9|6012
1756988400000|2025-09-04 12:20:00|312.8|310.8|311.4|310.7|312.8|310.8|311.4|310.7|290
1756988700000|2025-09-04 12:25:00|311.8|310.8|312.1|311.4|312.3|311.5|311.1|310.7|2074
1756989000000|2025-09-04 12:30:00|312||312||312||312||3437
1756989300000|2025-09-04 12:35:00|311.8|311.5|312|311.3|312|311.5|311.5|310.9|2305
1756989600000|2025-09-04 12:40:00|311.9|311.6|311.6|310.8|312|311.6|311.6|310.8|5407
1756989900000|2025-09-04 12:45:00|311.5|310.9|311.5|311|311.5|311|311.5|310.8|1086
1756990200000|2025-09-04 12:50:00|311.3|311.1|310.9|310.6|311.3|311.1|310.9|310.6|831
1756990500000|2025-09-04 12:55:00|310.8|310.2|310.7|310.2|310.8|310.2|310.7|310.2|2208
1756990800000|2025-09-04 13:00:00|310.6|310.1|310.6|310.1|310.6|310.1|310.6|310.1|830
1756991100000|2025-09-04 13:05:00|310.5|310.3|310.4|310.1|310.5|310.3|310.4|310.1|213
1756991400000|2025-09-04 13:10:00|310.7|310.2|310.7|310.2|310.7|310.2|310.7|310.2|929
1756991700000|2025-09-04 13:15:00|||||||||318
1756992000000|2025-09-04 13:20:00|310.3|310.3|309.9|309.6|310.3|310.3|309.8|309.3|3195
1756992300000|2025-09-04 13:25:00|310.4|309.7|310.4|310|310.4|310|310.4|309.7|519
1756992600000|2025-09-04 13:30:00|310.1|309.5|309.7|308.9|310.1|309.5|309.6|308.9|5454
1756992900000|2025-09-04 13:35:00|309.6||309.5||309.6||309.5||3067
1756993200000|2025-09-04 13:40:00|309.4|309|308.9|308.3|309.4|309|308.7|308.3|12798
1756993500000|2025-09-04 13:45:00|308.8|308.4|308.9|308.2|308.9|308.4|308.5|308|2075
1756993800000|2025-09-04 13:50:00|308.8|308.3|308.9|308.3|308.9|308.3|308.8|308.2|0
1756994100000|2025-09-04 13:55:00|308.7|307.9|308.2|307.8|308.7|307.9|308.1|307.3|12893
1756994400000|2025-09-04 14:00:00|308.4|308|308.4|307.9|308.4|308|308.4|307.9|1195
1756994700000|2025-09-04 14:05:00|308.3|307.2|307.7|307.1|308.3|307.2|307.7|307.1|1697
1756995000000|2025-09-04 14:10:00|307.5||307.7||307.7||307.4||992
1756995300000|2025-09-04 14:15:00|||||||||6093
1756995600000|2025-09-04 14:20:00|307.6|307.2|307.8|307.5|307.8|307.6|307.6|307.2|1257
1756995900000|2025-09-04 14:25:00|307.7|307.6|308.3|307.8|308.3|308|307.5|307.2|3029
1756996200000|2025-09-04 14:30:00|308.4|307.9|308.3|307.9|308.4|307.9|308.3|307.9|1927
1756996500000|2025-09-04 14:35:00|308.4|308|308|307.7|308.4|308.1|307.9|307.7|7389
1756996800000|2025-09-04 14:40:00|308.2|307.9|307.5|307.3|308.2|307.9|307.5|307.3|1051
1756997100000|2025-09-04 14:45:00|307.6||307.6||307.6||307.6||1371
1756997400000|2025-09-04 14:50:00|308|307.5|308|307.7|308|307.7|308|307.4|9681
1756997700000|2025-09-04 14:55:00|307.9|307.6|307.7|307.3|308.6|308.4|307.7|307.3|14395
1756998000000|2025-09-04 15:00:00|307.4|307.2|307.6|307.2|307.7|307.4|307.3|307.1|4172
1756998300000|2025-09-04 15:05:00|307.7|307.3|307.7|307.3|307.8|307.5|307.7|307.2|2793
1756998600000|2025-09-04 15:10:00|307.5|307.4|307.3|307|307.6|307.5|307.1|306.8|22393
1756998900000|2025-09-04 15:15:00|307.2|307.1|306.2|306|307.3|307.2|306.2|306|59382
1756999200000|2025-09-04 15:20:00|305.9|305.4|306|305.5|306.1|305.8|305.7|305.4|6187
1756999500000|2025-09-04 15:25:00|305.9|305.6|306.9|306.7|306.9|306.7|305.9|305.6|13995
1757055600000|2025-09-05 07:00:00|312.5|308|310.4|309.3|312.6|309.3|309.5|308|58927
1757055900000|2025-09-05 07:05:00|309.6|308.2|309.3|308.2|309.6|308.2|309.3|308.2|1143
1757056200000|2025-09-05 07:10:00|309.2|308.3|310.8|310.2|310.8|310.2|308.6|308.3|129681
1757056500000|2025-09-05 07:15:00|310.1|309.6|310.1|309.6|310.1|309.8|310.1|309.6|866
1757056800000|2025-09-05 07:20:00|310.8|309.7|312.8|311.6|312.8|311.6|310.7|309.7|19118
1757057100000|2025-09-05 07:25:00|313.9|311.7|312.1|311.2|314.1|312.9|311.7|311|9983
1757057400000|2025-09-05 07:30:00|312.3|311.6|314|313.1|314|313.1|312.2|311.2|3298
1757057700000|2025-09-05 07:35:00|313.9|313|313.5|312.4|313.9|313|313.4|312.3|7156
1757058000000|2025-09-05 07:40:00|313.9|313.1|314|313.1|314|313.1|313.9|313.1|615
1757058300000|2025-09-05 07:45:00|313.9|312.2|313.6|312.6|313.9|312.7|313|311.9|881
1757058600000|2025-09-05 07:50:00|||||||||1754
1757058900000|2025-09-05 07:55:00|313.9|313.5|314.6|314|314.6|314|313.5|313.2|1606
1757059200000|2025-09-05 08:00:00|314.5||314.5||314.5||314.5||520
1757059500000|2025-09-05 08:05:00|314.4|313.7|314|313.3|314.4|314|314|313.3|16769
1757059800000|2025-09-05 08:10:00|313.6|313.2|313.1|312.3|313.6|313.2|313|312.3|6965
1757060100000|2025-09-05 08:15:00|313|312|312.2|311.5|313|312|311.7|311|4151
1757060400000|2025-09-05 08:20:00|312.1|311.4|312.1|311.5|312.2|311.6|312|311.2|493
1757060700000|2025-09-05 08:25:00|312.3|311.8|312.2|311.8|312.3|311.8|312.2|311.8|269
1757061000000|2025-09-05 08:30:00|312.7|312.2|313.9|313.1|313.9|313.3|312.5|312.1|2703
1757061300000|2025-09-05 08:35:00|313.8|312.8|314.1|313.7|314.4|313.8|313.5|312.8|4997
1757061600000|2025-09-05 08:40:00|314|313.5|314|313.4|314.5|314.1|313.8|313.2|3376
1757061900000|2025-09-05 08:45:00|313.9|313.3|313.5|313.3|314.2|313.6|313.5|313.3|5679
1757062200000|2025-09-05 08:50:00|313.3|313|313.9|313.3|314|313.5|313.2|313|4297
1757062500000|2025-09-05 08:55:00|||||||||4039
1757062800000|2025-09-05 09:00:00|314.1|313.6|313.3|313|314.1|313.6|313.3|313|2090
1757063100000|2025-09-05 09:05:00|313.2|312.8|313.2|312.9|313.2|313|313|312.8|2537
1757063400000|2025-09-05 09:10:00|312.8|312.4|312.6|312.1|312.8|312.4|312|311.7|27261
1757063700000|2025-09-05 09:15:00|312.7|312.2|312.5|312.4|312.7|312.5|312.5|312.2|53562
1757064000000|2025-09-05 09:20:00|312.4|312.2|312.6|312.3|312.6|312.4|312|311.7|3357
1757064300000|2025-09-05 09:25:00|312.4|312.2|312.4|312|312.5|312.2|311.7|311.5|8694
1757064600000|2025-09-05 09:30:00|312.1|311.8|311.6|311.4|312.3|311.9|311.5|311.4|11421
1757064900000|2025-09-05 09:35:00|312.1|311.6|312.7|312.3|312.7|312.4|312.1|311.6|2067
1757065200000|2025-09-05 09:40:00|312.6|312.4|312.5|312.2|312.9|312.6|312.5|312.1|5115
1757065500000|2025-09-05 09:45:00|312.6|312.3|312.6|312.1|312.6|312.3|312|311.8|2308
1757065800000|2025-09-05 09:50:00|312.4|312.2|313.1|312.8|313.1|312.8|312.4|312.2|4686
1757066100000|2025-09-05 09:55:00|313|312.7|313.1|312.8|313.1|312.8|312.8|312.6|727
1757066400000|2025-09-05 10:00:00|313.2|313|313.6|313.1|314|313.7|313.2|313|6143
1757066700000|2025-09-05 10:05:00||313.2||313.2||313.2||313.2|0
1757067000000|2025-09-05 10:10:00|313.5|313.6|313.9|313.5|314|313.6|313.3|313|9776
1757067300000|2025-09-05 10:15:00|314||313.8||314||313.8||1055
1757067600000|2025-09-05 10:20:00|313.5|313.2|313|312.4|313.5|313.2|312.1|311.7|6323
1757067900000|2025-09-05 10:25:00|313.2|312.7|312.9|312.3|313.2|312.8|312.5|312.1|2197
1757068200000|2025-09-05 10:30:00|313|312.4|313|312.4|313|312.4|313|312.4|3745
1757068500000|2025-09-05 10:35:00|312.9|313.1|313.7|313.2|314|313.3|312.9|313.1|1114
1757068800000|2025-09-05 10:40:00|314.4|313.8|314.3|313.8|314.5|313.8|314|313.5|1997
1757069100000|2025-09-05 10:45:00|314.4|313.9|314.4|313.8|314.5|313.9|314.3|313.8|133
1757069400000|2025-09-05 10:50:00|314.3||314.2||314.3||314.2||607
1757069700000|2025-09-05 10:55:00|313.6|313.2|313.9|313.4|313.9|313.5|313.5|313.2|3501
1757070000000|2025-09-05 11:00:00||313.3||313.3||313.3||313.3|0
1757070300000|2025-09-05 11:05:00||313.4||313.5||313.5||313.4|4872
1757070600000|2025-09-05 11:10:00|313.8|313.4|313.4|312.9|313.8|313.4|313|312.8|2403
1757070900000|2025-09-05 11:15:00|313.3|313.1|313.1|312.8|313.3|313.1|313.1|312.8|3079
1757071200000|2025-09-05 11:20:00|313.4|313|313.3|313|313.4|313|313.3|313|4133
1757071500000|2025-09-05 11:25:00|313.6|313.2|313.6|313.2|313.6|313.2|313.6|313.2|625
1757071800000|2025-09-05 11:30:00|313.7|313.3|313.4|313.1|313.7|313.5|313.3|313|2878
1757072100000|2025-09-05 11:35:00|313.5|313.2|313.5|313.2|313.5|313.2|313.5|313.2|594
1757072400000|2025-09-05 11:40:00||313.3||313.3||313.3||313.3|4111
1757072700000|2025-09-05 11:45:00|313.6|313.4|312.5|312.2|313.8|313.4|312.5|312.2|4639
1757073000000|2025-09-05 11:50:00|312.8|312.5|313.1|312.7|313.1|312.7|312.8|312.5|483
1757073300000|2025-09-05 11:55:00|313.3|312.8|313.2|312.8|313.4|313|313.2|312.8|1380
1757073600000|2025-09-05 12:00:00|313.1|312.9|312.7|312.3|313.1|312.9|312.7|312.3|653
1757073900000|2025-09-05 12:05:00|312.4|312.1|312.6|312.2|312.7|312.2|312.1|311.7|2595
1757074200000|2025-09-05 12:10:00|312.7|312.4|312.7|312.3|312.7|312.4|312.7|312.2|1444
1757074500000|2025-09-05 12:15:00|313|312.7|313.5|313|313.5|313.1|313|312.7|2174
1757074800000|2025-09-05 12:20:00|313.4|312.8|312.7|312.3|313.4|312.8|312.7|312.3|835
1757075100000|2025-09-05 12:25:00|312.8|312.4|313.1|312.7|313.1|312.7|312.8|312.4|3002
1757075400000|2025-09-05 12:30:00|313.6|312.8|313.9|313.2|314.1|313.6|313.5|312.8|7879
1757075700000|2025-09-05 12:35:00|313.8|313.3|313.8|313.2|313.8|313.3|313.8|313.2|1719
1757076000000|2025-09-05 12:40:00|313.5|313.5|313.9|313.4|314|313.5|313.5|313.4|2766
1757076300000|2025-09-05 12:45:00|314.3|313.7|315.3|314.8|315.4|314.9|314|313.7|4179
1757076600000|2025-09-05 12:50:00|315.2|314.9|315.6|315|315.6|315.1|315.2|314.9|982
1757076900000|2025-09-05 12:55:00|314.8|314.3|314.3|314|315|314.6|314.3|314|4655
1757077200000|2025-09-05 13:00:00|314.4|314.1|314.6|314.1|314.6|314.2|314.4|314|226
1757077500000|2025-09-05 13:05:00|||||||||2200
1757077800000|2025-09-05 13:10:00|314.5|314.2|314.3|314|314.5|314.2|314.2|314|4664
1757078100000|2025-09-05 13:15:00|314.4|314.3|314.4|314.2|314.6|314.3|314.4|314.2|2227
1757078400000|2025-09-05 13:20:00|314.5|314.1|314.4|314.1|314.5|314.2|314.2|314|4250
1757078700000|2025-09-05 13:25:00|314.5|314.2|314.3|314|314.5|314.2|314.3|314|1563
1757079000000|2025-09-05 13:30:00|314.4|314.1|314.9|314.7|315.5|315.2|314.4|314.1|5035
1757079300000|2025-09-05 13:35:00|314.6|314.8|315.1|314.7|315.1|314.8|314.6|314.3|8996
1757079600000|2025-09-05 13:40:00|315.3|314.9|314.4|314|315.3|315.1|314.4|314|19164
1757079900000|2025-09-05 13:45:00|314.2|313.8|315.4|314.9|315.5|315|314.2|313.8|6979
1757080200000|2025-09-05 13:50:00|315.3|315|314.5|314.3|315.3|315|314.5|314.3|9270
1757080500000|2025-09-05 13:55:00|315|314.1|315.1|314.8|315.3|314.9|315|314.1|3124
1757080800000|2025-09-05 14:00:00|315|314.7|312.4|311.8|315|314.7|311.6|311.3|23185
1757081100000|2025-09-05 14:05:00|311.8|311.7|312.8|312.3|313.1|312.6|311.8|311.3|3172
1757081400000|2025-09-05 14:10:00|312.7|311.9|311.9|311.4|312.7|311.9|311.8|311.4|5656
1757081700000|2025-09-05 14:15:00|311.8|311|311.1|310.6|311.9|311.5|311.1|310.5|8189
1757082000000|2025-09-05 14:20:00|311|310.7|309.2|308.9|311|310.7|309.2|308.7|12011
1757082300000|2025-09-05 14:25:00|308.9|308.7|309.9|309.3|310|309.4|308.9|308.7|6824
1757082600000|2025-09-05 14:30:00|309.8|309.1|309.6|309.2|309.8|309.2|309|308.9|6962
1757082900000|2025-09-05 14:35:00|309.1|308.8|308.8|308.4|309.1|308.8|308.8|308.3|4847
1757083200000|2025-09-05 14:40:00|308.9|308.5|308.7|308.5|308.9|308.7|308.4|308.1|11229
1757083500000|2025-09-05 14:45:00|308.6|308.3|308.7|308.3|308.7|308.4|308.5|308|5996
1757083800000|2025-09-05 14:50:00|308.8|308.4|308.8|308.5|308.8|308.5|308.8|308.4|11487
1757084100000|2025-09-05 14:55:00|308.7|308.6|309.3|309|310|309.7|308.5|308.4|18943
1757084400000|2025-09-05 15:00:00|309|308.9|309.8|309.3|309.8|309.5|309|308.7|10950
1757084700000|2025-09-05 15:05:00|309.9|309.5|310.1|309.8|310.2|309.9|309.8|309.5|5120
1757085000000|2025-09-05 15:10:00|309.9|309.6|309.8|309.5|310.1|309.9|309.7|309.4|8666
1757085300000|2025-09-05 15:15:00|309.3|309|310.2|309.8|310.6|310.2|309.1|308.9|18262
1757085600000|2025-09-05 15:20:00|310.4|309.9|311.3|310.9|311.3|310.9|310.3|309.9|10629
1757085900000|2025-09-05 15:25:00|311.2|311|311|309.8|311.6|311.4|310.5|309.8|19520
1757314800000|2025-09-08 07:00:00|317|314.8|315.2|314.1|317|315.2|315.1|314.1|2325
1757315100000|2025-09-08 07:05:00|315.1|313.8|313.4|312.7|315.2|313.8|313.4|312.5|2906
1757315400000|2025-09-08 07:10:00|313.2|312.9|311.9|310.7|313.4|312.9|311.9|310.7|2862
1757315700000|2025-09-08 07:15:00|311.8|310.8|311.1|310.1|311.8|311|310.5|310.1|4501
1757316000000|2025-09-08 07:20:00|310.9|310.9|312.2|311.3|312.2|311.3|310.8|310.9|18740
1757316300000|2025-09-08 07:25:00||311.4||311.5||311.5||311.4|1809
1757316600000|2025-09-08 07:30:00|311.8|311.4|311.3|310.8|311.8|311.4|311.3|310.8|11145
1757316900000|2025-09-08 07:35:00|311.1|310.7|310.9|310.3|311.1|310.9|310.6|310.2|2390
1757317200000|2025-09-08 07:40:00|311.2|310.7|311.9|311.1|311.9|311.2|311.2|310.7|48393
1757317500000|2025-09-08 07:45:00|312.4|311.6|313.1|312|313.3|312.1|312.4|311.6|2507
1757317800000|2025-09-08 07:50:00||311.9||312.4||312.4||311.9|223
1757318100000|2025-09-08 07:55:00|313|312.5|313|312.4|313|312.5|313|312.4|780
1757318400000|2025-09-08 08:00:00|312.4|311.8|312.9|312|313|312.3|312.4|311.8|2558
1757318700000|2025-09-08 08:05:00|312.7|312.1|312.5|312.2|312.8|312.4|312.5|312.1|1051
1757319000000|2025-09-08 08:10:00|312.4|312.1|312.5|311.6|312.5|312.1|311.5|311.1|1514
1757319300000|2025-09-08 08:15:00|312.4|311.7|312.6|311.6|313|312|312.4|311.5|1421
1757319600000|2025-09-08 08:20:00|312.5|311.7|312.3|311.5|312.5|311.9|312.3|311.5|2463
1757320200000|2025-09-08 08:30:00|311.9|310.9|311.7|310.9|311.9|310.9|310.9|310.5|4220
1757320500000|2025-09-08 08:35:00|312.1|311.2|311.7|310.9|313|312.2|311.7|310.6|3723
1757320800000|2025-09-08 08:40:00|311.6|310.8|311.5|310.9|311.6|310.9|311.5|310.8|23
1757321100000|2025-09-08 08:45:00|311.7|311.3|311.6|311.2|311.7|311.3|311.6|311.2|555
1757321400000|2025-09-08 08:50:00|312.2|311.4|311.9|311.2|312.3|311.4|311.9|311.2|4024
1757321700000|2025-09-08 08:55:00||311.3||311.3||311.3||311.2|101
1757322000000|2025-09-08 09:00:00||311.2||311.3||311.3||311.2|20
1757322300000|2025-09-08 09:05:00||311.2||311.3||311.3||311.2|477
1757322600000|2025-09-08 09:10:00|311.8|310.8|311.2|310.7|311.8|310.8|310.6|310.3|3044
1757322900000|2025-09-08 09:15:00|311.6|310.6|311.6|311|311.6|311|311.6|310.6|197
1757323200000|2025-09-08 09:20:00||310.9||311.1||311.1||310.9|1377
1757323500000|2025-09-08 09:25:00|311.4|311|311.1|310.6|311.4|311.1|311.1|310.6|633
1757323800000|2025-09-08 09:30:00|||||||||222
1757324100000|2025-09-08 09:35:00|310.6|309.7|310.5|309.9|310.6|310|310.5|309.5|834
1757324400000|2025-09-08 09:40:00|310.2|310|310.2|309.8|310.2|310|310.2|309.8|5804
1757324700000|2025-09-08 09:45:00|309.9|309.7|310.1|309.5|310.2|309.7|309.9|309.4|987
1757325000000|2025-09-08 09:50:00|310|309.4|309.6|309|310|309.4|308.8|308.1|5673
1757325300000|2025-09-08 09:55:00|309.5|309.5|309.7|309.1|309.8|309.5|309.5|309|1245
1757325600000|2025-09-08 10:00:00|309.5|309|309.4|309|309.7|309.2|309.4|309|7222
1757325900000|2025-09-08 10:05:00|309.1|308.7|308.9|308.6|309.1|308.7|308.5|308.2|8817
1757326200000|2025-09-08 10:10:00|309.4|308.5|309.3|308.6|309.4|308.8|309.3|308.5|148
1757326500000|2025-09-08 10:15:00|308.9|308.4|309.3|308.7|309.3|308.8|308.9|308.4|1269
1757326800000|2025-09-08 10:20:00|309.7|308.6|310.1|309.5|310.1|309.5|309.5|308.6|3567
1757327100000|2025-09-08 10:25:00|310||310.1||310.1||310||1107
1757327400000|2025-09-08 10:30:00|310|309.3|309.8|309.2|310.1|309.3|309.8|309.1|1228
1757327700000|2025-09-08 10:35:00|309.7|309.3|310|309.3|310.4|309.6|309.7|309.3|5438
1757328000000|2025-09-08 10:40:00|310.6|309.4|310.5|310|310.6|310.2|310.4|309.3|11179
1757328300000|2025-09-08 10:45:00|310.4|310.3|310.5|310|310.5|310.3|310.4|310|375
1757328600000|2025-09-08 10:50:00|310.8|310.1|310.8|310.2|310.8|310.2|310.8|310.1|328
1757328900000|2025-09-08 10:55:00|310.5|310.1|310.8|310.2|310.8|310.3|310.5|310|1686
1757329200000|2025-09-08 11:00:00|310.6|310.1|309.5|308.9|310.6|310.3|309.5|308.5|5870
1757329500000|2025-09-08 11:05:00|309.6|308.8|309.2|308.5|309.6|308.9|309.1|308.3|1991
1757329800000|2025-09-08 11:10:00|309.1|308.3|308.9|308.5|309.2|308.6|308.7|308.3|4946
1757330100000|2025-09-08 11:15:00|308.8|308.4|308.9|308.5|308.9|308.6|308.8|308.4|8296
1757330400000|2025-09-08 11:20:00|307.8|307.4|308|307.4|308|307.5|307.8|307.2|2291
1757330700000|2025-09-08 11:25:00|307.9||307.9||307.9||307.9||1050
1757331000000|2025-09-08 11:30:00|307.8|307.7|308.9|308.3|309.2|308.4|307.8|307.7|1846
1757331300000|2025-09-08 11:35:00|308.8|308.4|309|308.4|309.1|308.4|308.8|308.4|0
1757331600000|2025-09-08 11:40:00|310.1|309|309.8|309.2|310.8|309.3|309.8|309|1460
1757331900000|2025-09-08 11:45:00|309.9|309.3|309.8|309.3|309.9|309.3|309.8|309.3|5772
1757332500000|2025-09-08 11:55:00|309.5|308.9|310.5|309.6|310.8|309.7|309.4|308.9|1797
1757332800000|2025-09-08 12:00:00|310.6|310|310.6|310.2|310.6|310.2|310.5|309.7|190
1757333100000|2025-09-08 12:05:00|||||||||24
1757333400000|2025-09-08 12:10:00|310.4|310.1|310.7|310.4|310.7|310.4|310.3|310.1|7701
1757333700000|2025-09-08 12:15:00|311.2|310.5|311.7|311.2|311.7|311.2|311.2|310.5|2955
1757334000000|2025-09-08 12:20:00|312.3|311.6|311.9|311.3|312.3|311.6|311.9|311.3|1499
1757334300000|2025-09-08 12:25:00|311.5|310.9|310.9|310.5|311.5|310.9|310.9|310.5|12162
1757334600000|2025-09-08 12:30:00|311.3|310.7|311|310.3|311.3|310.7|310.9|310.3|320
1757334900000|2025-09-08 12:35:00|310.9||310.8||310.9||310.8||627
1757335200000|2025-09-08 12:40:00|311|310.4|312|311.6|312.4|311.6|311|310.4|5009
1757335500000|2025-09-08 12:45:00|312.9|312.2|313.8|313.2|314|313.2|312.8|312.2|3205
1757335800000|2025-09-08 12:50:00|||||||||842
1757336100000|2025-09-08 12:55:00|313.7|312.9|313|312.4|313.7|312.9|313|312.4|15825
1757336400000|2025-09-08 13:00:00|311.9|311.7|312.5|311.9|312.5|312|311.9|311.3|2231
1757336700000|2025-09-08 13:05:00|312.2|311.6|312.7|312.3|312.8|312.3|312.2|311.6|753
1757337000000|2025-09-08 13:10:00|312.8|312.4|313|312.5|313|312.5|312.8|312.4|724
1757337300000|2025-09-08 13:15:00|312.9||312.9||312.9||312.9||555
1757337600000|2025-09-08 13:20:00|312.6|312.3|312.3|311.9|312.6|312.3|312.1|311.9|8019
1757337900000|2025-09-08 13:25:00|||||||||1025
1757338200000|2025-09-08 13:30:00|312|311.7|311.9|311.4|312|311.7|311.6|311.3|3934
1757338500000|2025-09-08 13:35:00|311.8|311.8|312.7|312.2|312.7|312.2|311.8|311.7|1673
1757338800000|2025-09-08 13:40:00|312.6|312.1|312.4|312.1|312.6|312.1|312.3|312|677
1757339100000|2025-09-08 13:45:00|312.3|312|312.2|311.8|312.4|312.1|312.1|311.8|14839
1757339400000|2025-09-08 13:50:00|312.6|311.9|313.4|313|313.4|313|312.5|311.9|3976
1757339700000|2025-09-08 13:55:00|313.3|313.1|313.4|313|313.5|313.3|313.3|312.8|3361
1757340000000|2025-09-08 14:00:00|313.1|313.1|314|313.5|314.7|314.4|313.1|313.1|8204
1757340300000|2025-09-08 14:05:00|313.6|313.6|313.5|313.1|313.6|313.6|313.5|313.1|8376
1757340600000|2025-09-08 14:10:00|313.4|312.9|313.2|312.8|313.4|312.9|313.2|312.8|6101
1757340900000|2025-09-08 14:15:00|||||||||1119
1757341200000|2025-09-08 14:20:00|312.5|312.2|313.3|312.9|313.4|312.9|312.4|312.2|1052
1757341500000|2025-09-08 14:25:00|313.2|313|313.3|312.9|313.3|313|313.2|312.9|2314
1757341800000|2025-09-08 14:30:00|313.1|313|313.1|312.8|313.1|313|313|312.8|1166
1757342100000|2025-09-08 14:35:00|313.5|313|313.5|313.2|313.5|313.2|313.5|313|1176
1757342400000|2025-09-08 14:40:00|313.8|313.3|314|313.6|314.5|314|313.7|313.3|2869
1757342700000|2025-09-08 14:45:00|313.8|313.3|313.8|313.3|313.9|313.3|313.8|313.3|2270
1757343000000|2025-09-08 14:50:00|313.7|313.6|314|313.7|314|313.7|313.7|313.5|990
1757343300000|2025-09-08 14:55:00|314.1|313.8|313.1|312.9|314.1|313.8|313|312.8|3367
1757343600000|2025-09-08 15:00:00|313|312.8|313.5|313.1|313.5|313.2|312.9|312.8|1844
1757343900000|2025-09-08 15:05:00|313.9|313.5|314.8|314.1|314.8|314.1|313.9|313.5|1671
1757344200000|2025-09-08 15:10:00|314.7|314.2|314.1|313.6|314.7|314.2|314|313.6|12200
1757344500000|2025-09-08 15:15:00|314|313.7|314.3|313.8|314.3|313.9|313.9|313.4|9115
1757344800000|2025-09-08 15:20:00|314.2|313.9|314.3|313.9|314.4|314.1|314.1|313.8|1520
1757345100000|2025-09-08 15:25:00|314.1|313.8|314.8|314.2|314.8|314.5|314.1|313.8|7785
1757401200000|2025-09-09 07:00:00|313.1|310.3|316.2|315.5|317.6|315.8|313.1|310.3|6919
1757401500000|2025-09-09 07:05:00|316.1|315.1|315.7|315|316.1|315.3|315.7|315|6929
1757401800000|2025-09-09 07:10:00|315.6|315.1|315.4|314.9|315.6|315.4|315.4|314.9|214
1757402100000|2025-09-09 07:15:00|315.5|315.1|315.6|315|315.7|315.1|315.4|314.9|5470
1757402400000|2025-09-09 07:20:00|315.7|314.9|315.6|314.9|315.7|315|315.6|314.9|1000
1757402700000|2025-09-09 07:25:00|315.7|315|316.8|316.1|316.9|316.1|315.7|314.9|875
1757403000000|2025-09-09 07:30:00|317|316.2|316.7|316.1|317|316.3|316.7|316.1|366
1757403300000|2025-09-09 07:35:00|||||||||6990
1757403600000|2025-09-09 07:40:00|316.5|315.5|316.5|315.8|316.5|315.9|316.1|315.5|1223
1757403900000|2025-09-09 07:45:00|316.2|314.9|313.9|313|316.2|315|313.9|313|1995
1757404200000|2025-09-09 07:50:00|313.8|312.9|312.7|311.8|313.8|312.9|312.7|311.3|1906
1757404500000|2025-09-09 07:55:00|312.6|311.9|311.3|310.7|312.6|311.9|311.3|310.6|5901
1757404800000|2025-09-09 08:00:00|311.8|310.8|311.5|310.7|313.5|312.9|311.5|310.7|10746
1757405100000|2025-09-09 08:05:00|311.4|310.1|311.4|311.1|311.4|311.1|310.5|310.1|1837
1757405400000|2025-09-09 08:10:00|311.7|311.2|312.2|311.7|312.5|312.1|311.6|311.2|10417
1757405700000|2025-09-09 08:15:00|312.4|311.8|311.5|311.2|312.4|311.9|311.5|311.2|1408
1757406000000|2025-09-09 08:20:00|311.4|311.1|311.3|310.7|311.5|311.2|311|310.4|5525
1757406300000|2025-09-09 08:25:00|311.2|310.6|311|310.4|311.2|310.6|310.5|310.2|3573
1757406600000|2025-09-09 08:30:00|311.2|310.5|310.5|310|311.3|310.8|310.5|310|9442
1757406900000|2025-09-09 08:35:00|310.3|309.8|309.5|309|310.4|309.8|309.3|309|3040
1757407200000|2025-09-09 08:40:00|309.4|308.9|309.3|308.9|309.4|308.9|309.2|308.9|1008
1757407500000|2025-09-09 08:45:00|309.1|308.8|309.3|308.7|309.4|308.8|309.1|308.7|561
1757407800000|2025-09-09 08:50:00|309.4|309|309.8|309.4|309.9|309.4|309.2|308.6|4978
1757408100000|2025-09-09 08:55:00|310|309.8|310.2|309.8|310.2|310|310|309.8|7237
1757408400000|2025-09-09 09:00:00|310.4|310|310.7|310.2|310.7|310.2|310.4|309.9|4456
1757408700000|2025-09-09 09:05:00|311|310.5|310.8|310.2|311|310.5|310.7|310.2|4732
1757409000000|2025-09-09 09:10:00|310.7||310.7||310.8||310.7||13
1757409300000|2025-09-09 09:15:00|||||||||170
1757409600000|2025-09-09 09:20:00|310.4|310.1|309.8|309.1|310.6|310.1|309.5|308.7|736
1757409900000|2025-09-09 09:25:00|309.5|309|309.7|309.1|309.9|309.2|309.5|309|5929
1757410200000|2025-09-09 09:30:00|310.1|309.2|310.5|310|310.5|310|310.1|309.1|14742
1757410500000|2025-09-09 09:35:00|310.9|310.3|310.9|310.6|311|310.6|310.9|310.3|8083
1757410800000|2025-09-09 09:40:00|311.1|310.8|310.5|310.1|311.4|310.9|310.5|310.1|11819
1757411100000|2025-09-09 09:45:00||310||310.2||310.2||310|165
1757411400000|2025-09-09 09:50:00|310.4|309.9|310.9|310.6|310.9|310.6|310.2|309.9|6640
1757411700000|2025-09-09 09:55:00|310.8|310.4|310.4|310.1|310.8|310.4|310.4|310.1|1056
1757412000000|2025-09-09 10:00:00|310.5|310.2|310.5|310.1|310.5|310.2|310.5|310.1|2646
1757412300000|2025-09-09 10:05:00|310.3|309.9|310.4|309.9|310.5|309.9|310.3|309.9|2329
1757412600000|2025-09-09 10:10:00|310.3|310|310.9|310.3|311|310.3|310.3|310|3370
1757412900000|2025-09-09 10:15:00||310.2||310.4||310.4||310.2|600
1757413500000|2025-09-09 10:25:00|310.8|309.9|310.5|310|310.8|310|310.5|309.9|776
1757413800000|2025-09-09 10:30:00||309.9||310||310.1||309.9|1600
1757414100000|2025-09-09 10:35:00|||||||||4477
1757414400000|2025-09-09 10:40:00|310.4|310.1|309.7|309.4|310.4|310.1|309.7|309.4|4500
1757414700000|2025-09-09 10:45:00|309.5|309.5|309.8|309.5|309.8|309.5|309.5|309.5|806
1757415000000|2025-09-09 10:50:00|309.7|309.7|309.6|309|309.8|309.7|309.4|309|4564
1757415300000|2025-09-09 10:55:00|309.7|309.1|310|309.4|310|309.6|309.2|308.8|2815
1757415600000|2025-09-09 11:00:00|309.9|309.3|309.9|309.3|310|309.4|309.7|309.1|1799
1757415900000|2025-09-09 11:05:00|309.7|309.4|309.6|309.3|309.7|309.4|309.6|309.3|426
1757416200000|2025-09-09 11:10:00|309.5|309.5|309.6|309.1|309.7|309.5|309.5|309|5500
1757416500000|2025-09-09 11:15:00|309.4|309.2|309.4|308.9|309.6|309.2|309.1|308.8|2524
1757416800000|2025-09-09 11:20:00|309.2|309|310.2|310|310.2|310|309.1|309|6722
1757417100000|2025-09-09 11:25:00|310.1|309.8|310.5|310.2|310.5|310.2|310|309.8|15411
1757417400000|2025-09-09 11:30:00|310.4|310.1|310.2|309.9|310.4|310.1|310.2|309.9|752
1757417700000|2025-09-09 11:35:00|||||||||3168
1757418000000|2025-09-09 11:40:00|310.1|309.7|309.9|309.6|310.1|309.7|309.9|309.6|1481
1757418300000|2025-09-09 11:45:00|||||||||1273
1757418600000|2025-09-09 11:50:00|310.2|309.9|309.8|309.5|310.2|310|309.6|309.3|3203
1757418900000|2025-09-09 11:55:00|310|309.6|310.2|309.9|310.7|310.4|310|309.6|4572
1757419200000|2025-09-09 12:00:00|310.5|310|310.6|310.3|310.6|310.3|310.5|310|313
1757419500000|2025-09-09 12:05:00|310.7|310.5|311|310.7|311|310.8|310.7|310.5|3091
1757419800000|2025-09-09 12:10:00|311.2|310.8|311.9|311.2|311.9|311.2|311.1|310.8|2567
1757420100000|2025-09-09 12:15:00||311.3||311.4||311.4||311.3|1087
1757420400000|2025-09-09 12:20:00|312.3|311.9|312.3|311.9|312.3|311.9|312.3|311.9|4677
1757420700000|2025-09-09 12:25:00|312.6|312.2|312.6|312.2|312.6|312.2|312.6|312.2|166
1757421000000|2025-09-09 12:30:00|312.8|312.5|312|311.7|313|312.7|311.9|311.7|7249
1757421300000|2025-09-09 12:35:00|311.9|311.5|311.4|310.9|311.9|311.5|311.4|310.9|134
1757421600000|2025-09-09 12:40:00|311.2|310.8|311.2|310.7|311.4|310.8|311|310.6|425
1757421900000|2025-09-09 12:45:00|310.7|310.3|310.7|310.3|310.7|310.3|310.7|310.3|191
1757422200000|2025-09-09 12:50:00|310.6|310.4|310.9|310.3|311.2|310.9|310.6|310.2|6681
1757422500000|2025-09-09 12:55:00|310.8|310.2|310.7|310.3|310.9|310.3|310.7|310.2|5313
1757422800000|2025-09-09 13:00:00|310.1|309.6|309.2|308.7|310.3|309.8|309.2|308.7|5946
1757423100000|2025-09-09 13:05:00|309.1|308.4|308.9|308.4|309.1|308.4|308.9|308.4|4460
1757423400000|2025-09-09 13:10:00|308.7|308.5|309.2|308.8|309.2|309|308.7|308.4|2881
1757423700000|2025-09-09 13:15:00|309.3|308.7|309.1|308.6|309.4|309.1|308.9|308.6|7373
1757424000000|2025-09-09 13:20:00|309|308.3|308.6|308.3|309.1|308.3|308.4|308|7459
1757424300000|2025-09-09 13:25:00|308.9|308.5|308.7|308.4|308.9|308.5|308.7|308.4|4256
1757424600000|2025-09-09 13:30:00|308.6|308.5|306.9|306.7|309.2|308.9|306.6|306.3|44826
1757424900000|2025-09-09 13:35:00|307|306.8|308|307.5|308.7|308.2|307|306.8|11192
1757425200000|2025-09-09 13:40:00|308.1|307.6|308|307.6|308.5|308.1|307.2|306.9|18263
1757425500000|2025-09-09 13:45:00|307.9|307.3|308.1|307.8|308.1|307.8|307|306.6|13278
1757425800000|2025-09-09 13:50:00|308.5|308.2|308.1|307.7|308.5|308.2|308.1|307.7|4798
1757426100000|2025-09-09 13:55:00|308|307.6|307.8|307.4|308.2|307.9|307.7|307.3|6338
1757426400000|2025-09-09 14:00:00|307.9|307.6|307.7|307.2|308.3|308|307.2|306.9|11811
1757426700000|2025-09-09 14:05:00|307.8|307.3|308.2|307.8|308.4|308|307.8|307.2|2879
1757427000000|2025-09-09 14:10:00|308.1|307.6|308.4|308.1|308.4|308.1|307.7|307.5|6526
1757427300000|2025-09-09 14:15:00|308.6|308.3|308.2|307.9|308.8|308.5|308.2|307.9|7893
1757427600000|2025-09-09 14:20:00|308.1|307.8|308.7|308.3|308.7|308.3|308|307.7|7858
1757427900000|2025-09-09 14:25:00|308.5|308.1|308.6|308.1|308.6|308.1|308.5|308.1|4880
1757428200000|2025-09-09 14:30:00|308.5|308|307.7|307.2|308.7|308|307.5|307.1|6268
1757428500000|2025-09-09 14:35:00|308|307.1|308|307.6|308.1|307.7|308|307.1|5365
1757428800000|2025-09-09 14:40:00|307.8|307.4|307.8|307.3|308.1|307.6|307.8|307.2|4134
1757429100000|2025-09-09 14:45:00|307.9|307.6|308|307.7|308.1|307.8|307.7|307.3|5422
1757429400000|2025-09-09 14:50:00|307.9|307.6|307.8|307.3|308|307.6|307.5|307.1|3357
1757429700000|2025-09-09 14:55:00|307.7|306.8|307.2|306.8|307.7|306.9|307|306.6|9778
1757430000000|2025-09-09 15:00:00|307.1|306.7|307.7|307.2|307.7|307.3|307.1|306.7|15479
1757430300000|2025-09-09 15:05:00|307.5|307.1|307.5|307|307.7|307.3|307.3|307|7866
1757430600000|2025-09-09 15:10:00|307.6|307.1|307.3|306.7|307.6|307.1|307.2|306.7|3334
1757430900000|2025-09-09 15:15:00|306|306.6|305.7|305.2|306.1|306.6|305.1|304.6|17454
1757431200000|2025-09-09 15:20:00|305.5|305|305.6|305.2|305.7|305.5|305.2|305|6633
1757431500000|2025-09-09 15:25:00|305.8|305.4|307.3|306.5|307.5|307|305.8|305.4|12227
1757487600000|2025-09-10 07:00:00|308.3|306.6|307.9|306.5|308.3|307.2|307.6|306.5|4665
1757487900000|2025-09-10 07:05:00|307.8|306.8|306.7|305.5|307.8|306.8|306.7|305.5|9068
1757488200000|2025-09-10 07:10:00|307.1|306|307.2|306.3|307.2|306.4|306|305.1|10692
1757488500000|2025-09-10 07:15:00|308|306.2|308.6|307.9|308.8|307.9|307.9|306.2|8879
1757488800000|2025-09-10 07:20:00|309.5|308.6|309|308.1|309.8|308.8|308.9|308.1|2512
1757489100000|2025-09-10 07:25:00|308.8|308|309.1|308.3|309.2|308.3|307.9|307.3|4686
1757489400000|2025-09-10 07:30:00|309.6|308.4|309.8|309.3|310.6|310|309.4|308.4|55207
1757489700000|2025-09-10 07:35:00|309.3|308.9|310.4|309.7|310.6|310|309.3|308.9|5283
1757490000000|2025-09-10 07:40:00|310.3|310|310.1|309.6|310.9|310.3|310|309.6|3320
1757490300000|2025-09-10 07:45:00|309.6|309.2|309.5|308.9|309.7|309.2|309.4|308.8|110
1757490600000|2025-09-10 07:50:00|309.9|309|310.9|310.3|310.9|310.3|309.9|309|3239
1757490900000|2025-09-10 07:55:00|311.4|310.7|311.6|311.2|311.6|311.2|311.2|310.7|4839
1757491200000|2025-09-10 08:00:00|311.8|311.3|311.2|310.8|311.9|311.3|310.6|309.9|13831
1757491500000|2025-09-10 08:05:00|311|310.7|311.3|310.9|311.5|311.3|311|310.7|4897
1757491800000|2025-09-10 08:10:00|311.4|311|312.2|311.7|312.4|311.7|311.3|311|4794
1757492100000|2025-09-10 08:15:00|311.9|311.4|311.5|311|311.9|311.4|311.4|311|4664
1757492400000|2025-09-10 08:20:00|311.4|310.9|309|308.3|311.4|310.9|308.9|308.3|3904
1757492700000|2025-09-10 08:25:00|308.9|308.2|306.2|305.7|308.9|308.3|306|305.4|4346
1757493000000|2025-09-10 08:30:00|306|305.6|305.7|305.3|306.8|306.4|305.1|304.8|7897
1757493300000|2025-09-10 08:35:00|305.5|305.2|306.1|305.8|306.6|305.9|305.1|304.7|164918
1757493600000|2025-09-10 08:40:00|306.4|306|305.8|305.3|306.4|306|305.6|305.2|3077
1757493900000|2025-09-10 08:45:00|305.7|305.6|306|305.6|306.1|305.7|305.7|305.3|10777
1757494200000|2025-09-10 08:50:00|305.9|305.5|306.7|306.1|306.7|306.1|305.6|305.2|1546
1757494500000|2025-09-10 08:55:00|306.4|306|306.2|305.9|306.6|306.1|306.1|305.9|410
1757494800000|2025-09-10 09:00:00|306|305.8|306.1|305.7|306.5|305.9|305.9|305.6|17858
1757495100000|2025-09-10 09:05:00|305.8|305.6|306.1|305.6|306.1|305.7|305.8|305.6|3127
1757495400000|2025-09-10 09:10:00|||||||||140
1757495700000|2025-09-10 09:15:00|305.9|305.5|305.9|305.4|306.1|305.8|305.7|305.4|2828
1757496000000|2025-09-10 09:20:00|306.1|305.5|306|305.7|306.1|305.7|306|305.5|3342
1757496300000|2025-09-10 09:25:00|305.9||305.9||305.9||305.9||3797
1757496600000|2025-09-10 09:30:00|306.2|306|305.7|305.2|306.5|306.1|305.4|305.2|2575
1757496900000|2025-09-10 09:35:00|305.8|305.3|306.1|305.7|306.2|305.8|305.7|305.2|4448
1757497200000|2025-09-10 09:40:00|306.3|306|306.7|306.3|306.7|306.3|306.3|306|2329
1757497500000|2025-09-10 09:45:00|307.3|306.9|307.6|307.2|307.6|307.2|307.3|306.9|2589
1757497800000|2025-09-10 09:50:00|307.5|306.4|306.9|306.4|307.5|306.5|306.7|306.3|1822
1757498100000|2025-09-10 09:55:00|307|306.5|306.9|306.4|307|306.5|306.9|306.4|3147
1757498400000|2025-09-10 10:00:00|306.7|306.6|306.3|305.9|306.7|306.6|306.1|305.8|10978
1757498700000|2025-09-10 10:05:00|306.7|306|306.6|306.2|306.7|306.2|306.6|306|1645
1757499000000|2025-09-10 10:10:00|306.5||306.5||306.5||306.5||657
1757499300000|2025-09-10 10:15:00|306.3|305.9|306.3|305.9|306.4|305.9|306.3|305.9|16852
1757499600000|2025-09-10 10:20:00|306|305.6|306|305.7|306.3|305.8|305.8|305.6|18060
1757499900000|2025-09-10 10:25:00|306.1|305.9|306|305.8|306.5|306.2|306|305.6|6053
1757500200000|2025-09-10 10:30:00|306.4|305.9|306.2|305.8|306.4|305.9|306.2|305.8|2831
1757500500000|2025-09-10 10:35:00|||||||||3779
1757500800000|2025-09-10 10:40:00|306.1|305.7|306.1|305.8|306.1|305.8|305.8|305.6|7835
1757501100000|2025-09-10 10:45:00|306||306||306||306||634
1757501400000|2025-09-10 10:50:00|306.3|306|306.3|306|306.3|306.1|306.3|306|514
1757501700000|2025-09-10 10:55:00|306.8|306.4|307.2|306.7|307.3|306.8|306.4|306|11925
1757502000000|2025-09-10 11:00:00|307.1|306.8|307.1|306.7|307.1|306.8|307.1|306.7|884
1757502600000|2025-09-10 11:10:00|307|306|306.1|305.7|307|306.1|306.1|305.7|2008
1757502900000|2025-09-10 11:15:00|305.9|305.4|304.8|304.5|305.9|305.4|304.5|304.2|5988
1757503200000|2025-09-10 11:20:00|304.7|304.4|305.3|305|305.4|305|304.5|304.3|9705
1757503500000|2025-09-10 11:25:00|305.1|304.8|304.9|304.7|305.1|304.8|304.9|304.7|3542
1757503800000|2025-09-10 11:30:00|304.7|304.4|304.9|304.6|304.9|304.7|304.5|304.3|1920
1757504100000|2025-09-10 11:35:00|305.4|304.8|305.4|304.9|305.6|305|305.1|304.8|32163
1757504400000|2025-09-10 11:40:00|305.8|305.4|306|305.8|306|305.8|305.7|305.4|29744
1757504700000|2025-09-10 11:45:00|305.9|305.5|306|305.7|306|305.7|305.9|305.5|1460
1757505000000|2025-09-10 11:50:00|305.9|305.6|305.2|304.8|305.9|305.6|305.2|304.7|1248
1757505300000|2025-09-10 11:55:00|305.3|304.9|305.8|305.6|305.9|305.6|305.3|304.9|4555
1757505600000|2025-09-10 12:00:00|306|305.5|307.1|306.7|307.2|306.8|306|305.5|3753
1757505900000|2025-09-10 12:05:00|306.5|306.3|306.6|306.2|306.6|306.3|306.2|305.7|2701
1757506200000|2025-09-10 12:10:00|306.4|306.3|306|305.7|306.6|306.3|306|305.7|3020
1757506500000|2025-09-10 12:15:00|306.3|305.9|306.2|305.8|306.3|305.9|306.1|305.7|4895
1757506800000|2025-09-10 12:20:00|306.1|305.7|305.9|305.4|306.1|305.7|305.6|305.3|3844
1757507100000|2025-09-10 12:25:00|305.8|305.3|305.8|305.5|305.9|305.5|305.5|305.3|4007
1757507400000|2025-09-10 12:30:00|307.3|306.6|305.8|305.3|311.3|308.2|305.7|305.3|7548
1757507700000|2025-09-10 12:35:00|305.5|305.2|305.1|304.8|305.7|305.2|304.8|304.5|3092
1757508000000|2025-09-10 12:40:00|305|304.3|303.2|303|305|304.3|303.2|302.8|2122
1757508300000|2025-09-10 12:45:00|303.5|303.1|304.2|303.9|304.2|303.9|303.5|303.1|2621
1757508600000|2025-09-10 12:50:00|304|303.7|303.5|303.1|304|303.7|303.4|303.1|370
1757508900000|2025-09-10 12:55:00|303.3|303.2|303.2|302.9|303.5|303.2|302.9|302.7|4911
1757509200000|2025-09-10 13:00:00|303.3|302.7|303.8|303.5|304|303.8|303|302.7|35490
1757509500000|2025-09-10 13:05:00|304|303.7|303.9|303.7|304|303.8|303.8|303.6|2011
1757509800000|2025-09-10 13:10:00|303.8|303.6|303.6|303.2|303.8|303.6|303.4|303.1|9530
1757510100000|2025-09-10 13:15:00|303.4|303.1|303.4|303.2|303.6|303.2|303.4|303.1|4312
1757510400000|2025-09-10 13:20:00|303|303.1|303.2|302.8|303.9|303.5|303|302.6|5784
1757510700000|2025-09-10 13:25:00|303.4|303.1|304.1|303.7|304.2|303.8|303.4|303.1|2048
1757511000000|2025-09-10 13:30:00|304|304.1|304.5|304.2|304.7|304.5|304|304|7310
1757511300000|2025-09-10 13:35:00|304.3|304.1|304.1|303.8|304.4|304.1|304.1|303.8|4543
1757511600000|2025-09-10 13:40:00|304|303.6|303.8|303.3|304|303.6|302.9|302.5|8747
1757511900000|2025-09-10 13:45:00|303.7|303.4|303.8|303.5|303.8|303.6|303.7|303.4|20395
1757512200000|2025-09-10 13:50:00|304|303.7|304.8|304.4|304.9|304.5|303.8|303.5|5530
1757512500000|2025-09-10 13:55:00|304.7|304.3|304.6|304.3|304.7|304.3|304.6|304.3|12104
1757512800000|2025-09-10 14:00:00|304.7|304.4|303.4|303.2|304.7|304.4|303.4|303.1|8583
1757513100000|2025-09-10 14:05:00|303.7|303.3|304.1|303.8|304.1|303.8|303.7|303.2|5827
1757513400000|2025-09-10 14:10:00|304.3|304|304.1|303.8|304.3|304|303.7|303.6|3725
1757513700000|2025-09-10 14:15:00|304|303.9|304.3|303.9|304.8|304.6|304|303.8|5431
1757514000000|2025-09-10 14:20:00|304.2|303.8|303.6|303.2|304.2|303.8|303.4|303|305
1757514300000|2025-09-10 14:25:00|303.5||303.5||303.5||303.5||509
1757514600000|2025-09-10 14:30:00|303.6|303.3|303.5|303.4|303.6|303.4|303.4|303.2|4071
1757514900000|2025-09-10 14:35:00|303.7|303.6|304.8|304.7|304.9|304.7|303.7|303.6|6404
1757515200000|2025-09-10 14:40:00|304.7|304.6|305.1|304.7|305.4|305.2|304.7|304.6|24530
1757515500000|2025-09-10 14:45:00|305|304.8|305.6|305.3|305.6|305.3|305|304.8|4434
1757515800000|2025-09-10 14:50:00|||||||||142
1757516100000|2025-09-10 14:55:00|305.5|305.4|305.6|305.2|305.6|305.4|305.2|304.8|5059
1757516400000|2025-09-10 15:00:00|305.4|305.1|305.2|305.1|305.5|305.1|304.9|304.7|3440
1757516700000|2025-09-10 15:05:00|305.3|305.2|305.7|305.4|306|305.5|305.3|305.2|2504
1757517000000|2025-09-10 15:10:00|305.6|305.3|305.6|305.3|305.6|305.4|305.5|305.3|2765
1757517300000|2025-09-10 15:15:00|305.4|305.2|305.2|304.9|305.5|305.3|305.1|304.9|9934
1757517600000|2025-09-10 15:20:00|305.3|305|305.2|305.1|305.9|305.8|305|304.9|8804
1757517900000|2025-09-10 15:25:00|305.3|305.2|306.3|305.9|306.3|306.1|305.3|305.2|20057
1757574000000|2025-09-11 07:00:00|310.5|307.4|306.6|305.5|310.5|308|306.6|305.5|8118
1757574300000|2025-09-11 07:05:00|306.8|305.6|308.2|306|312.6|308.8|306.8|305.5|6160
1757574600000|2025-09-11 07:10:00|308.1|305.6|309.7|308.3|310|308.3|307.6|305.6|2978
1757574900000|2025-09-11 07:15:00|310|307.8|308.8|307.5|310|307.8|308.3|306.9|71998
1757575200000|2025-09-11 07:20:00|308.7|307.6|311|308.9|311.3|309|308.7|307.5|201699
1757575500000|2025-09-11 07:25:00|309.3|307.2|308.9|307.2|309.3|307.5|308.9|307.2|1414
1757575800000|2025-09-11 07:30:00||307.5||307.7||307.7||307.5|1217
1757576100000|2025-09-11 07:35:00|310|308.1|311.1|309.5|311.1|309.5|309.5|307.5|3724
1757576400000|2025-09-11 07:40:00|310.9|309.4|310.3|308.8|310.9|309.7|310|308.8|2409
1757576700000|2025-09-11 07:45:00|310.8|309.4|310.8|309.7|310.9|309.7|310.8|309.4|63461
1757577000000|2025-09-11 07:50:00||309.8||309.8||309.8||309.8|8395
1757577300000|2025-09-11 07:55:00|310.6|309.1|310.5|309.4|310.6|309.5|310.5|309.1|19433
1757577600000|2025-09-11 08:00:00|310|309.3|311.8|310.4|312.7|310.4|310|309.3|6250
1757577900000|2025-09-11 08:05:00|311.7|310.5|311.7|310.4|311.7|310.5|311.7|310.4|2011
1757578200000|2025-09-11 08:10:00|313|311.2|313.5|312.2|314.2|312.3|313|311.2|107236
1757578500000|2025-09-11 08:15:00|312.8|310.7|314.3|313.6|314.3|313.6|312.7|310.7|50081
1757578800000|2025-09-11 08:20:00|314.1|313|312.2|311.3|314.1|313.1|312.2|311.2|8354
1757579100000|2025-09-11 08:25:00|312.6|311.4|312.7|311.7|312.8|311.7|312.6|311.4|3524
1757579400000|2025-09-11 08:30:00|313.3|312.3|313.2|312.5|313.4|312.7|312.9|312.1|4514
1757579700000|2025-09-11 08:35:00|313.6|312.9|313.7|312.9|314.2|313.7|313.2|312.5|65537
1757580000000|2025-09-11 08:40:00|313.5|313.2|313.9|313|313.9|313.5|313.5|312.9|11541
1757580300000|2025-09-11 08:45:00|313.8|313.1|313.7|313|313.8|313.2|313.5|313|22348
1757580600000|2025-09-11 08:50:00|313.6|313.2|313.6|313|313.6|313.2|313.4|313|4780
1757580900000|2025-09-11 08:55:00|313.5|313.3|314.1|313.6|314.1|313.6|313.5|313.3|3369
1757581200000|2025-09-11 09:00:00|315|314.2|316.4|315.5|316.4|315.8|315|314.2|9839
1757581500000|2025-09-11 09:05:00|316.3|315.4|315.6|315.1|316.3|315.5|315.6|315.1|3259
1757581800000|2025-09-11 09:10:00|315.5|315|315.4|314.8|315.5|315|314.7|314.6|4657
1757582100000|2025-09-11 09:15:00||314.9||314.9||314.9||314.9|47
1757582400000|2025-09-11 09:20:00|315.9|315.3|315.5|315|316|315.6|315.2|314.9|9002
1757582700000|2025-09-11 09:25:00||314.9||314.9||314.9||314.9|1456
1757583000000|2025-09-11 09:30:00|||||||||1878
1757583300000|2025-09-11 09:35:00|315.4|315|315.5|315|316|315.2|315.4|315|9452
1757583600000|2025-09-11 09:40:00|315.6|315.1|315.1|314.1|315.6|315.1|315.1|314.1|6467
1757583900000|2025-09-11 09:45:00|314.5|313.8|314.5|313.8|314.5|313.8|314.5|313.8|1970
1757584200000|2025-09-11 09:50:00|314.2|313.9|314.6|314|315.1|314.6|314.2|313.8|6876
1757584500000|2025-09-11 09:55:00|314.5|313.4|314.4|313.5|314.5|313.5|314.3|313.2|187
1757584800000|2025-09-11 10:00:00||313.4||313.4||313.4||313.4|366
1757585100000|2025-09-11 10:05:00|314.2|313.5|314.4|313.5|314.4|313.5|313.6|313.2|1654
1757585400000|2025-09-11 10:10:00||313.7||313.7||313.7||313.5|360
1757585700000|2025-09-11 10:15:00|315|313.9|315|314.1|315|314.1|315|313.9|492
1757586000000|2025-09-11 10:20:00|||||||||1622
1757586300000|2025-09-11 10:25:00||314.2||314.2||314.3||314.2|1243
1757586600000|2025-09-11 10:30:00|314.9|314.3|314.9|314.2|314.9|314.3|314.9|314.2|180
1757586900000|2025-09-11 10:35:00|||||||||914
1757587200000|2025-09-11 10:40:00|314.8|314|314.5|313.9|314.8|314|314.5|313.9|6072
1757587500000|2025-09-11 10:45:00||314.1||313.9||314.1||313.9|1459
1757587800000|2025-09-11 10:50:00||314||313.9||314||313.9|1293
1757588100000|2025-09-11 10:55:00|314.2|313.7|314.6|313.8|314.6|314|314.2|313.7|22162
1757588400000|2025-09-11 11:00:00||313.9||313.9||313.9||313.9|16212
1757588700000|2025-09-11 11:05:00|314.5||314.5||314.5||314.5||393
1757589000000|2025-09-11 11:10:00||314||313.9||314||313.9|158
1757589300000|2025-09-11 11:15:00|314.2|313.7|314.5|314.1|314.5|314.1|314.2|313.7|1009
1757589600000|2025-09-11 11:20:00||314||314||314||314|3051
1757589900000|2025-09-11 11:25:00|314.6|314.2|314.6|314|314.6|314.2|314.5|314|3266
1757590200000|2025-09-11 11:30:00|314.5|313.5|314.5|313.5|314.5|313.5|314.5|313.5|265
1757590500000|2025-09-11 11:35:00|314.8|313.6|315.4|314.3|315.5|314.7|314.8|313.6|1772
1757590800000|2025-09-11 11:40:00|||||||||55
1757591100000|2025-09-11 11:45:00||314.4||314.4||314.4||314.4|10934
1757591400000|2025-09-11 11:50:00||314.5||314.7||314.7||314.5|2021
1757591700000|2025-09-11 11:55:00|||||||||249
1757592000000|2025-09-11 12:00:00|315.3|314.8|315.4|315.1|315.4|315.1|315.3|314.8|92
1757592300000|2025-09-11 12:05:00|315.5|315.4|315.6|314.8|316|315.4|315.5|314.8|12627
1757592600000|2025-09-11 12:10:00|315.8||315.7||315.8||315.7||6232
1757592900000|2025-09-11 12:15:00|315.9|315.3|316.1|315.1|316.3|315.5|315.1|314.3|9733
1757593200000|2025-09-11 12:20:00|316.3|313.9|315.6|314.4|316.3|314.4|315.5|313.4|685
1757593500000|2025-09-11 12:25:00|315.5|313.8|314.7|314.1|315.5|314.1|314.1|313.4|1853
1757593800000|2025-09-11 12:30:00|314.6|312|312|311.2|314.6|312.8|312|311|14768
1757594100000|2025-09-11 12:35:00|311.9|310.8|312.6|312.2|312.6|312.2|311.8|310.8|4097
1757594400000|2025-09-11 12:40:00|312.5|311.1|312.3|311.7|312.5|311.7|311.8|311.1|6667
1757594700000|2025-09-11 12:45:00|312.4|311.8|312.4|311.6|312.6|312.2|312.2|311.6|1940
1757595000000|2025-09-11 12:50:00|312.2|311.8|312.7|311.8|312.8|311.8|312|311.6|2803
1757595300000|2025-09-11 12:55:00|313.1|312.4|313.9|312.7|313.9|312.7|312.8|312.4|7706
1757595600000|2025-09-11 13:00:00|313.3|312.9|313.5|312.7|313.7|312.9|313.1|312.7|666
1757595900000|2025-09-11 13:05:00|313.7|313.1|313.6|312.6|313.7|313.1|313.6|312.6|4441
1757596200000|2025-09-11 13:10:00|||||||||6779
1757596500000|2025-09-11 13:15:00|312.7|311.4|312.4|311|312.7|311.7|312.3|310.9|1265
1757596800000|2025-09-11 13:20:00||311.1||311.2||311.2||311.1|762
1757597100000|2025-09-11 13:25:00|312.3|311.3|312.3|311.3|312.3|311.3|312.3|311.3|1132
1757597400000|2025-09-11 13:30:00|312|311.5|313.5|312.7|313.6|312.9|311.8|311.5|7587
1757597700000|2025-09-11 13:35:00|313.4|312.5|313.2|312.1|313.4|312.6|313.2|312.1|3526
1757598000000|2025-09-11 13:40:00|313.4|312.6|313.4|312.3|313.4|312.8|313.1|312.1|1596
1757598300000|2025-09-11 13:45:00|313.5|312.2|313.6|312.7|313.7|313.1|313.5|312.2|5572
1757598600000|2025-09-11 13:50:00|||||||||197
1757598900000|2025-09-11 13:55:00||312.8||313.1||313.2||312.7|1159
1757599200000|2025-09-11 14:00:00|313.4|313.3|313.9|313.2|314|313.3|313.4|312.8|18523
1757599500000|2025-09-11 14:05:00|313.6|313.1|313.6|312.8|313.8|313.1|313.4|312.8|2085
1757599800000|2025-09-11 14:10:00|313.5|312.7|313.5|312.6|313.5|312.7|313.5|312.6|2098
1757600100000|2025-09-11 14:15:00|313.4|313.2|313.6|312.6|313.7|313.2|313.3|312.6|397
1757600400000|2025-09-11 14:20:00||312.7||312.7||312.7||312.7|18
1757600700000|2025-09-11 14:25:00|313.2|312.6|313|312.6|313.5|312.7|312.8|312.6|1735
1757601000000|2025-09-11 14:30:00|312.6|312.1|312.1|310.9|312.6|312.1|312.1|310.9|5483
1757601300000|2025-09-11 14:35:00|311.9|311.7|312.5|311.7|312.7|312.1|311.9|311.7|4509
1757601600000|2025-09-11 14:40:00|312.1|311.5|312.2|311.7|312.2|311.7|312.1|311.5|5340
1757601900000|2025-09-11 14:45:00|312.1|311.8|312.7|312|312.7|312.4|312.1|311.8|3171
1757602200000|2025-09-11 14:50:00|312.3|312.1|312.3|311.8|312.3|312.4|312.3|311.8|4667
1757602500000|2025-09-11 14:55:00|312.5||312.4||312.6||312.3||3819
1757602800000|2025-09-11 15:00:00|312.3|312|313.2|312.7|313.3|312.7|312.2|312|71939
1757603100000|2025-09-11 15:05:00|313.1|312.9|312.6|312|313.1|312.9|312.2|311.8|61552
1757603400000|2025-09-11 15:10:00|312.4|312.1|311.6|311.1|312.4|312.1|311.6|310.9|10064
1757603700000|2025-09-11 15:15:00|311.7|311.3|309.2|309|312.3|311.8|309.2|309|17823
1757604000000|2025-09-11 15:20:00|309.4|308.8|307.1|306.2|309.5|309|304.8|304|185784
1757604300000|2025-09-11 15:25:00|306.6|305.6|304|302.7|307|306.2|303.7|302.7|120972
1757660400000|2025-09-12 07:00:00|297.8|295.3|270.2|267.8|297.8|295.4|269.6|267.8|121851
1757660700000|2025-09-12 07:05:00|270.1|269.1|268.8|266.6|273.5|271|268.8|266.6|40077
1757661000000|2025-09-12 07:10:00|272.2|270.1|272|271|274.5|273.5|270|268.8|166842
1757661300000|2025-09-12 07:15:00|272.1|271.1|271.8|271.4|274.1|273.5|270.9|270|297585
1757661600000|2025-09-12 07:20:00|271.6|271.3|276.3|275.3|277.9|276|270.4|270.1|233828
1757661900000|2025-09-12 07:25:00|276.5|275.4|274.1|273.2|278.9|277.7|273.2|272.6|118570
1757662200000|2025-09-12 07:30:00|274|272.9|269.6|269.2|274|273.2|269.5|269|131552
1757662500000|2025-09-12 07:35:00|269.7|269.1|268.1|267.3|270.7|270.2|267.4|266.7|140193
1757662800000|2025-09-12 07:40:00|268|267.4|269.1|268.7|270.5|269.9|267.5|267.1|163436
1757663100000|2025-09-12 07:45:00|269.3|268.8|268.4|267.7|271.2|270.6|267.4|267|91160
1757663400000|2025-09-12 07:50:00|268.3|267.6|269|268.4|270|269.6|267.7|267|149425
1757663700000|2025-09-12 07:55:00|268.6|268.1|269|268.6|270.6|270.1|267.9|267.5|177289
1757664000000|2025-09-12 08:00:00|268.7|268.5|271.6|270.9|272.4|272.2|267.2|266.7|79644
1757664300000|2025-09-12 08:05:00|271.5|270.7|270.4|269.9|271.8|271.6|270.1|269.7|55509
1757664600000|2025-09-12 08:10:00|270.1|269.7|270.8|270.1|271.1|270.8|269.4|269|125892
1757664900000|2025-09-12 08:15:00|270.7|270|269.9|269.4|270.7|270|268.5|268.2|96466
1757665200000|2025-09-12 08:20:00|270.2|269.5|269|268.8|270.4|270.2|269|268.8|98882
1757665500000|2025-09-12 08:25:00|268.8|268.5|268|267.6|268.9|268.5|267|266.7|122818
1757665800000|2025-09-12 08:30:00|267.6|267.1|268.4|268|268.4|268|266.7|266.1|53779
1757666100000|2025-09-12 08:35:00|268.1|268.1|270|269.6|270.8|270.3|268.1|267.8|55147
1757666400000|2025-09-12 08:40:00|269.8|269.5|269.6|269.3|271.3|271.1|269.5|269|66106
1757666700000|2025-09-12 08:45:00|269.8|269.4|269.9|269.5|270|269.8|269|268.8|22076
1757667000000|2025-09-12 08:50:00|269.6|269.4|269.7|269.5|270|269.6|269|268.7|60291
1757667300000|2025-09-12 08:55:00|269.6|269.4|269.4|269|270.1|269.9|269.2|268.8|36969
1757667600000|2025-09-12 09:00:00|269.1|268.8|267.7|267.6|269.1|268.8|267.4|267|107303
1757667900000|2025-09-12 09:05:00|267.5|267.4|265.4|265.1|267.5|267.4|265.3|265|199698
1757668200000|2025-09-12 09:10:00|265.7|265.2|265.6|265.3|266.1|265.9|264.9|264.5|42729
1757668500000|2025-09-12 09:15:00|265.5|265.2|267.1|266.8|267.1|266.8|265.2|265.1|119509
1757668800000|2025-09-12 09:20:00|267|266.7|267.4|267.2|268|267.8|267|266.7|28356
1757669100000|2025-09-12 09:25:00|267.2|267|267.9|267.4|268|267.7|267.2|266.9|40019
1757669400000|2025-09-12 09:30:00|267.7|267.5|268.7|268.2|269.2|268.9|267.7|267.3|27384
1757669700000|2025-09-12 09:35:00|268.5|268.3|269|268.6|269.6|269.1|267.3|267.1|42254
1757670000000|2025-09-12 09:40:00|268.9|268.4|268.7|268.3|269.4|268.9|268|267.7|41943
1757670300000|2025-09-12 09:45:00|268.6|268.2|264.8|264.4|268.6|268.2|264.5|264.1|52974
1757670600000|2025-09-12 09:50:00|264.7|264.5|265.5|265.1|265.7|265.5|264.6|264.2|68721
1757670900000|2025-09-12 09:55:00|265.4|265|266.3|265.9|266.5|266.1|264.6|264.2|36772
1757671200000|2025-09-12 10:00:00|266.4|266.2|265.3|265|266.4|266.2|265.2|264.8|33265
1757671500000|2025-09-12 10:05:00|265.2|265.1|265.8|265.3|266.8|266.3|265.2|265.1|27920
1757671800000|2025-09-12 10:10:00|265.9|265.4|265.3|265.2|266.6|266.4|265.3|265.1|37579
1757672100000|2025-09-12 10:15:00|265.4|265.1|264.7|264.6|265.5|265.2|264.5|264|55908
1757672400000|2025-09-12 10:20:00|264.9|264.5|262.8|262.3|265.2|264.8|262.8|262.1|51589
1757672700000|2025-09-12 10:25:00|262.6|262.2|262.1|261.7|263.2|262.8|261.6|261.4|83142
1757673000000|2025-09-12 10:30:00|261.8|261.6|262|261.7|262.1|261.9|261.8|261.3|36737
1757673300000|2025-09-12 10:35:00|261.9|261.8|261.7|261.4|261.9|261.8|261.3|261.2|22753
1757673600000|2025-09-12 10:40:00|261.6|261.2|260.6|260.2|262.1|261.6|260.6|260.1|99774
1757673900000|2025-09-12 10:45:00|260.4|260.3|260|259.5|260.5|260.3|259.5|259.1|61263
1757674200000|2025-09-12 10:50:00|259.9|259.6|261.2|260.8|261.2|260.9|259.7|259.1|127417
1757674500000|2025-09-12 10:55:00|261.1|261|261.3|260.8|261.5|261.1|260.8|260|43042
1757674800000|2025-09-12 11:00:00|261.2|260.7|264.3|264.1|264.9|264.5|261.2|260.7|69711
1757675100000|2025-09-12 11:05:00|264.1|264|263.7|263.4|264.1|264|262.6|262.3|137157
1757675400000|2025-09-12 11:10:00|263.6|263.3|263.7|263.3|264.1|263.8|262.9|262.6|14608
1757675700000|2025-09-12 11:15:00|263.6|263.4|262.4|262.1|263.7|263.4|262.3|262.1|20858
1757676000000|2025-09-12 11:20:00|262.2|262.2|261.5|261.1|262.3|262.2|261.5|261.1|27691
1757676300000|2025-09-12 11:25:00|261.4|261|262|261.7|262.1|261.7|261.3|261|11300
1757676600000|2025-09-12 11:30:00|261.9|261.3|261.1|260.8|261.9|261.6|260.8|260.5|26453
1757676900000|2025-09-12 11:35:00|261|260.7|261.4|261.2|261.7|261.4|260.8|260.5|11320
1757677200000|2025-09-12 11:40:00|261.3|261|263.1|262.9|263.1|262.9|261.3|261|19553
1757677500000|2025-09-12 11:45:00|263.6|263.3|263|262.7|263.8|263.5|263|262.7|17378
1757677800000|2025-09-12 11:50:00|263.3|262.8|260.5|260.2|263.3|263.1|260.5|260.2|37680
1757678100000|2025-09-12 11:55:00|260.2|260.1|260.2|260|260.3|260.1|259.2|258.9|24939
1757678400000|2025-09-12 12:00:00|260.1|259.5|258.8|258.5|260.2|259.6|258.8|258.3|31770
1757678700000|2025-09-12 12:05:00|259.6|258.4|259.6|259|259.7|259.5|259.2|258.4|29504
1757679000000|2025-09-12 12:10:00|259.5|259.1|258.9|258.6|259.6|259.4|258.9|258.6|12894
1757679300000|2025-09-12 12:15:00|258.6|258.5|259.3|258.9|259.6|259|258.3|258|30224
1757679600000|2025-09-12 12:20:00|259.1|258.7|259.2|258.9|259.9|259.8|259.1|258.7|30847
1757679900000|2025-09-12 12:25:00|259.3|259|259.4|259.1|260.2|259.9|259.3|259|63703
1757680200000|2025-09-12 12:30:00|259.3|259|259.4|259.1|259.4|259.2|259.1|258.8|23686
1757680500000|2025-09-12 12:35:00|259.3|259|258.2|258.1|259.3|259|257.8|257.6|37010
1757680800000|2025-09-12 12:40:00|258.3|257.9|258.3|258|258.3|258|258.3|257.9|11786
1757681100000|2025-09-12 12:45:00|258.2|257.8|259.7|259.4|259.7|259.4|257.9|257.8|15766
1757681400000|2025-09-12 12:50:00|259.6|259.5|258.4|258.1|259.6|259.5|258.3|258.1|35735
1757681700000|2025-09-12 12:55:00|258.1|257.7|258.2|257.8|258.7|258.4|257.9|257.4|33562
1757682000000|2025-09-12 13:00:00|258.1|257.9|258.6|258.3|259.1|258.7|257.9|257.5|51175
1757682300000|2025-09-12 13:05:00|258.4|257.9|257.8|257.7|258.4|258|257.5|257.2|22312
1757682600000|2025-09-12 13:10:00|258.1|257.9|259.4|259.1|259.6|259.2|258|257.8|21443
1757682900000|2025-09-12 13:15:00|259.3|259|258.8|258.6|259.3|259|258.1|257.8|9283
1757683200000|2025-09-12 13:20:00|258.7|258.5|259.6|259.3|259.8|259.4|258.6|258.2|27234
1757683500000|2025-09-12 13:25:00|260|259.5|258.2|258|260|259.9|258.2|258|49704
1757683800000|2025-09-12 13:30:00|258.1|257.7|256.1|255.9|258.1|257.7|256|255.6|52875
1757684100000|2025-09-12 13:35:00|255.8|255.5|256.4|256.1|256.4|256.1|255.7|255.5|27160
1757684400000|2025-09-12 13:40:00|256.3|256|253.9|253.6|256.4|256.1|253.9|253.6|85136
1757684700000|2025-09-12 13:45:00|254.2|253.5|253.7|253.5|254.2|253.9|253.2|253.1|30988
1757685000000|2025-09-12 13:50:00|253.6|253.4|253.1|252.8|253.9|253.6|253|252.7|39975
1757685300000|2025-09-12 13:55:00|253.4|252.9|253.2|252.9|253.4|253.2|253|252.7|27980
1757685600000|2025-09-12 14:00:00|253.1|252.8|250.7|250.5|253.1|252.8|250.7|250.5|157866
1757685900000|2025-09-12 14:05:00|250.6|250.6|249.7|249.3|250.9|250.6|249|248.5|105330
1757686200000|2025-09-12 14:10:00|249.8|249.4|248.8|248.5|252.5|252|248.8|248.5|157945
1757686500000|2025-09-12 14:15:00|248.5|248.2|247.7|247.5|248.6|248.3|247.2|247|52212
1757686800000|2025-09-12 14:20:00|248|247.7|247.9|247.7|249|248.6|247.5|247.1|86829
1757687100000|2025-09-12 14:25:00|247.8|247.6|248.1|247.8|248.6|248.1|247.7|247.5|51769
1757687400000|2025-09-12 14:30:00|248|247.7|248|247.7|248.3|248|247.4|247.1|98117
1757687700000|2025-09-12 14:35:00|247.9|247.6|247.9|247.7|248.2|248|247.5|247.2|152810
1757688000000|2025-09-12 14:40:00|247.8|247.6|247.5|247.2|247.9|247.6|246.6|246.1|62171
1757688300000|2025-09-12 14:45:00|247.6|247.3|248.2|247.9|249|248.6|247.6|247.2|54540
1757688600000|2025-09-12 14:50:00|248.3|247.8|248.1|247.9|249.8|249.3|248|247.7|63522
1757688900000|2025-09-12 14:55:00|248|247.5|245.9|245.5|248|247.5|245.9|245.5|48467
1757689200000|2025-09-12 15:00:00|247|246.7|244.6|244.1|247|246.7|244.6|244.1|94377
1757689500000|2025-09-12 15:05:00|244.5|244.6|244.7|244.4|245|244.6|243.4|243|272130
1757689800000|2025-09-12 15:10:00|244.5|244|244.1|243.8|244.5|244.1|242.8|242.4|119047
1757690100000|2025-09-12 15:15:00|244.2|244.1|244.1|243.9|245.4|245.3|243.7|243.5|119116
1757690400000|2025-09-12 15:20:00|243.9|243.6|242|241.8|244.2|244|242|241.8|79804
1757690700000|2025-09-12 15:25:00|242.2|241.9|242.2|241.1|242.7|242.5|241|240.7|148081
1757919600000|2025-09-15 07:00:00|243.7|240.7|240.2|239|243.7|240.7|238.5|235.8|98345
1757919900000|2025-09-15 07:05:00|240.3|239.4|237.5|236.9|242.9|242|237.1|235.9|51928
1757920200000|2025-09-15 07:10:00|238.6|236.5|237.2|236.5|238.7|238|236.9|235.8|43187
1757920500000|2025-09-15 07:15:00|237.1|236.3|240.2|239.5|240.4|239.6|236.9|236.3|55219
1757920800000|2025-09-15 07:20:00|240.3|239.3|239.5|239|240.3|239.6|238.4|238|66924
1757921100000|2025-09-15 07:25:00|239.6|239.1|240.1|239.7|240.1|240|239.3|239|46429
1757921400000|2025-09-15 07:30:00|239.6|239.9|242.8|242.3|243.2|242.7|239.6|239.2|42925
1757921700000|2025-09-15 07:35:00|242.7|241.8|244.8|244.4|245.3|245|242.1|241.8|148972
1757922000000|2025-09-15 07:40:00|244.7|244.2|244.8|244.3|244.8|244.3|244.4|244.1|76425
1757922300000|2025-09-15 07:45:00|245|244.4|244.9|244.6|245.2|245|244|243.6|34292
1757922600000|2025-09-15 07:50:00|245.2|244.5|244.3|243.8|245.2|244.8|243.9|243.5|80925
1757922900000|2025-09-15 07:55:00|244.2|244|244|243.9|244.3|244|243.5|242.9|35318
1757923200000|2025-09-15 08:00:00|243.9|243.6|244.8|244.3|244.8|244.3|243.7|243.4|23483
1757923500000|2025-09-15 08:05:00|245|244.4|244.7|244.2|245|244.7|244.7|244.2|25790
1757923800000|2025-09-15 08:10:00|244.3|243.9|244|243.7|244.3|243.9|244|243.7|8777
1757924100000|2025-09-15 08:15:00|244.3|244|245.3|245|245.3|245.1|244.3|244|7854
1757924400000|2025-09-15 08:20:00|245.1|244.9|244.1|243.8|245.2|244.9|244.1|243.8|19653
1757924700000|2025-09-15 08:25:00|244.3|244.1|242.3|241.9|244.3|244.1|242.2|241.9|16784
1757925000000|2025-09-15 08:30:00|241.8|242|241.4|241|241.8|242|240.5|240|29861
1757925300000|2025-09-15 08:35:00|241.3|240.7|240.6|240.3|241.3|240.7|240.6|240.3|8307
1757925600000|2025-09-15 08:40:00|240.9|240.7|240.4|240|240.9|240.7|240|239.7|12795
1757925900000|2025-09-15 08:45:00|240.3|240.1|240.2|239.8|240.4|240.1|239.6|239.1|44781
1757926200000|2025-09-15 08:50:00|240.1|240.1|240.6|240.4|240.6|240.4|240|239.9|16979
1757926500000|2025-09-15 08:55:00|240.5|240.5|240.8|240.5|241|240.7|240.5|240.3|16681
1757926800000|2025-09-15 09:00:00|241|240.6|242.3|242|242.3|242|240.9|240.6|74859
1757927100000|2025-09-15 09:05:00|242.8|242.1|242.6|242.5|242.8|242.5|242|241.7|24155
1757927400000|2025-09-15 09:10:00|242.8|242.4|242.1|241.8|243.6|243.3|242.1|241.7|22430
1757927700000|2025-09-15 09:15:00|242.2|241.9|242.4|242.2|242.4|242.2|242.2|241.9|10905
1757928000000|2025-09-15 09:20:00|242.6|242.3|242.4|242.1|242.6|242.4|242.2|242.1|8921
1757928300000|2025-09-15 09:25:00|242.3|242|242.4|242.1|242.4|242.1|242.2|242|8279
1757928600000|2025-09-15 09:30:00|242.3|242|242.3|242|242.3|242|242.2|242|4238
1757928900000|2025-09-15 09:35:00|242.2|242.2|241.7|241.3|242.5|242.3|241.7|241.2|4129
1757929200000|2025-09-15 09:40:00|242.1|241.9|242.2|242|242.3|242.1|241.7|241.4|18112
1757929500000|2025-09-15 09:45:00|242.4|242.1|242.3|242|242.4|242.1|242.2|241.7|2702
1757929800000|2025-09-15 09:50:00|242.4|242.1|242.4|242.2|242.4|242.2|242.4|242.1|7621
1757930100000|2025-09-15 09:55:00|242.7|242.3|242.8|242.4|243.1|242.9|242.7|242.3|7180
1757930400000|2025-09-15 10:00:00|242.7|242.5|241.9|241.6|242.7|242.5|241.4|241|9729
1757930700000|2025-09-15 10:05:00|241.7|241.7|242.6|242.4|242.7|242.4|241.7|241.5|4186
1757931000000|2025-09-15 10:10:00|242.3|242.1|242.5|242.2|242.5|242.2|242.3|242.1|9751
1757931300000|2025-09-15 10:15:00|242.7|242.1|242.8|242.5|243.1|242.8|242.7|242.1|9520
1757931600000|2025-09-15 10:20:00|242.7||242.7||242.7||242.7||5461
1757931900000|2025-09-15 10:25:00|242.6|242.6|242.4|242.2|242.6|242.6|242.3|242.1|6487
1757932200000|2025-09-15 10:30:00|242.3|242.5|243.2|242.9|243.2|242.9|242.3|242.5|8319
1757932500000|2025-09-15 10:35:00|243.1|242.5|243|242.7|243.1|242.8|242.5|242.3|8116
1757932800000|2025-09-15 10:40:00|||||||||1088
1757933100000|2025-09-15 10:45:00|243.1|242.8|243.7|243.4|243.9|243.5|242.7|242.5|8363
1757933400000|2025-09-15 10:50:00|243.6|243.2|243.4|243|243.8|243.4|243.3|243|7823
1757933700000|2025-09-15 10:55:00|243.5|243.2|243.5|243.3|243.5|243.3|243.5|243.2|10173
1757934000000|2025-09-15 11:00:00|243.4|243.2|242.7|242.4|243.4|243.2|242.7|242.4|4601
1757934300000|2025-09-15 11:05:00|243|242.6|242.3|242.1|243|242.6|242.3|242.1|27617
1757934600000|2025-09-15 11:10:00|242.2|242|242.5|242.4|242.5|242.4|242.2|242|19661
1757934900000|2025-09-15 11:15:00|242.7|242.5|243.3|243.1|243.3|243.1|242.7|242.5|15155
1757935200000|2025-09-15 11:20:00|243.1|242.9|243.1|242.8|243.3|243|242.8|242.7|3433
1757935500000|2025-09-15 11:25:00|243.2|242.9|243.6|243.3|243.6|243.3|243.2|242.9|3669
1757935800000|2025-09-15 11:30:00|243.8|243.5|243.6|243.3|243.8|243.5|243.5|243.1|1685
1757936100000|2025-09-15 11:35:00|243.5|243.2|244|243.9|244.3|244.1|243.4|243.2|14186
1757936400000|2025-09-15 11:40:00|243.9|243.7|244.5|244.2|244.5|244.2|243.9|243.7|48012
1757936700000|2025-09-15 11:45:00|244.6|244.3|244.6|244.4|244.6|244.4|244.5|244.2|11290
1757937000000|2025-09-15 11:50:00|244.4|244.5|243.5|243.1|244.4|244.5|243.3|243|14801
1757937300000|2025-09-15 11:55:00|243.4|243|242.5|242.2|243.4|243|242.4|242.1|16134
1757937600000|2025-09-15 12:00:00|242.3|242.1|242.3|242.1|242.3|242.1|242.2|242|7376
1757937900000|2025-09-15 12:05:00|242.2|242|242.3|242.1|242.3|242.1|242.2|242|4971
1757938200000|2025-09-15 12:10:00|242.2|242|242.4|242.3|242.6|242.4|242.2|242|11591
1757938500000|2025-09-15 12:15:00|242.5|242.4|242.6|242.4|242.6|242.4|242.5|242.4|5143
1757938800000|2025-09-15 12:20:00|242.4|242.1|242.6|242.4|242.6|242.4|242.2|242.1|21125
1757939100000|2025-09-15 12:25:00|||||||||12134
1757939400000|2025-09-15 12:30:00|242.5|242.5|242.5|242.3|242.5|242.5|242.2|242.1|11023
1757939700000|2025-09-15 12:35:00|242.4|242.2|242.4|242.3|242.5|242.4|242.4|242.2|2947
1757940000000|2025-09-15 12:40:00|242.5|242.4|242.5|242.2|242.6|242.4|242.5|242.2|23972
1757940300000|2025-09-15 12:45:00|242.4|242.3|242.5|242.2|242.5|242.3|242.4|242.2|7162
1757940600000|2025-09-15 12:50:00|242.4|242.4|242.3|242.2|242.6|242.4|242.1|242|25380
1757940900000|2025-09-15 12:55:00|242.2|242|240.9|240.7|242.2|242|240.8|240.4|41843
1757941200000|2025-09-15 13:00:00|240.7|240.3|240|239.8|240.7|240.4|240|239.8|21540
1757941500000|2025-09-15 13:05:00|240.2|239.9|239.9|239.6|240.3|240.2|239.9|239.6|15847
1757941800000|2025-09-15 13:10:00|239.8|239.5|240.2|240|240.2|240.1|239.7|239.5|21407
1757942100000|2025-09-15 13:15:00|240.3|240.1|240.1|239.9|240.3|240.1|240.1|239.9|17463
1757942400000|2025-09-15 13:20:00|240.2|239.8|239.9|239.7|240.2|239.9|239.9|239.7|16187
1757942700000|2025-09-15 13:25:00|239.8|239.6|240|239.8|241.1|240.8|239.5|239.3|60695
1757943000000|2025-09-15 13:30:00|239.9|239.6|238.6|238.3|240.3|240|238.5|238.1|27028
1757943300000|2025-09-15 13:35:00|238.7|238.4|239.3|238.9|240.1|239.8|238.7|238.2|7616
1757943600000|2025-09-15 13:40:00|239.2|239|238.6|238.3|239.2|239|238.2|238|125279
1757943900000|2025-09-15 13:45:00|238.7|238.4|238.9|238.5|239.2|238.9|238.7|238.3|25417
1757944200000|2025-09-15 13:50:00|238.8|238.4|238.2|238|238.8|238.4|238.1|238|15480
1757944500000|2025-09-15 13:55:00|238.4|238.1|238.3|238.1|238.6|238.4|238.1|238|57935
1757944800000|2025-09-15 14:00:00|238.4|238.2|238.2|238|238.6|238.5|238.1|238|24527
1757945100000|2025-09-15 14:05:00|238.1|238.1|238.8|238.6|238.8|238.6|238.1|238.1|25282
1757945400000|2025-09-15 14:10:00|238.9|238.7|238.8|238.7|239|238.8|238.8|238.6|11249
1757945700000|2025-09-15 14:15:00|238.7|238.5|238.5|238.2|238.8|238.6|238.4|238.1|13791
1757946000000|2025-09-15 14:20:00|238.4|238.3|238.5|238.1|239.4|239|238.4|238.1|16808
1757946300000|2025-09-15 14:25:00|238.4|238.3|238.2|238|238.6|238.3|238.1|238|12272
1757946600000|2025-09-15 14:30:00|238.1|237.6|236.8|236.6|238.1|237.6|236.5|236.4|64114
1757946900000|2025-09-15 14:35:00|236.7|236.8|237|236.8|237.1|236.8|236.7|236.5|14467
1757947200000|2025-09-15 14:40:00|236.9|236.7|237.1|236.8|237.1|236.8|236.5|236.4|18170
1757947500000|2025-09-15 14:45:00|237|236.7|237.6|237.5|237.7|237.5|236.9|236.7|24599
1757947800000|2025-09-15 14:50:00|237.5|237.4|236.2|235.9|237.8|237.6|236.2|235.9|13225
1757948100000|2025-09-15 14:55:00|236.3|236|235.8|235.6|236.4|236.2|235.7|235.5|27579
1757948400000|2025-09-15 15:00:00|235.9|235.7|235.8|235.6|235.9|235.7|235.6|235.5|38435
1757948700000|2025-09-15 15:05:00|235.7|235.2|235.8|235.7|236.2|236|235.4|235.2|20192
1757949000000|2025-09-15 15:10:00|235.7|235.6|234.3|234|235.9|235.7|234.3|234|54398
1757949300000|2025-09-15 15:15:00|234.4|234.2|235|234.8|235|234.8|233.8|233.5|100206
1757949600000|2025-09-15 15:20:00|234.9|234.5|234.3|234.2|235|234.8|234.3|234|51766
1757949900000|2025-09-15 15:25:00|234.4|234.4|233.9|233.6|234.6|234.4|233.5|233.3|101759
1758006000000|2025-09-16 07:00:00|230.9|230.1|231.5|230.9|233.6|232.1|230.4|230|46753
1758006300000|2025-09-16 07:05:00|231.4|230.4|231.7|231.1|231.7|231.5|231.4|230|52321
1758006600000|2025-09-16 07:10:00|231.6|231|231.4|230.3|231.7|231.3|231.2|230.3|42848
1758006900000|2025-09-16 07:15:00|231.3|230.2|229.6|229|231.3|230.2|229.5|229|14685
1758007200000|2025-09-16 07:20:00|229.5|229.1|229.7|229.3|229.8|229.5|229.5|229.1|30538
1758007500000|2025-09-16 07:25:00|229.8|229.5|228.4|228.2|229.8|229.5|228.4|228|26862
1758007800000|2025-09-16 07:30:00|228.3|228.3|226.8|226.3|228.4|228.3|226.8|226.3|53914
1758008100000|2025-09-16 07:35:00|226.7|226.4|227.2|227.1|227.2|227.1|226.1|225.7|48195
1758008400000|2025-09-16 07:40:00|227.5|227.2|227.3|227.1|227.7|227.5|227.2|227|13849
1758008700000|2025-09-16 07:45:00|227.2|227|227.1|227|227.2|227|226.2|225.8|27678
1758009000000|2025-09-16 07:50:00|227|226.9|227.3|227|227.3|227|226.6|226.2|17222
1758009300000|2025-09-16 07:55:00|227.1|227.3|227.8|227.5|228.2|227.9|227.1|227.3|41475
1758009600000|2025-09-16 08:00:00|227.6|227.4|226.2|225.9|227.6|227.5|226.1|225.8|24039
1758009900000|2025-09-16 08:05:00|226.1|225.8|227.8|227.2|228.1|227.6|226|225.8|42722
1758010200000|2025-09-16 08:10:00|227.6|226.9|227.2|226.7|227.6|227.1|227|226.3|27436
1758010500000|2025-09-16 08:15:00|227.4|227|227.2|227|227.4|227.3|227.2|227|9260
1758010800000|2025-09-16 08:20:00|227|226.4|226.5|226|227|226.4|226.5|226|14749
1758011100000|2025-09-16 08:25:00|226.3|225.7|226.1|225.7|226.4|226.3|226.1|225.7|10916
1758011400000|2025-09-16 08:30:00|226|225.6|225.8|225.6|226|225.6|225.6|225.2|20824
1758011700000|2025-09-16 08:35:00|225.6|225.5|226.7|226|226.8|226|225.5|225.1|35321
1758012000000|2025-09-16 08:40:00|226.5|225.9|227.7|227.4|227.8|227.5|226.5|225.9|27949
1758012300000|2025-09-16 08:45:00|227.5|227.1|228|227.5|228|227.6|227|226.2|56904
1758012600000|2025-09-16 08:50:00|227.5|227.2|227.9|227.6|228|227.6|227.4|227.1|36605
1758012900000|2025-09-16 08:55:00|228.1|227.8|229.8|229.4|230.2|229.5|228.1|227.7|30273
1758013200000|2025-09-16 09:00:00|229.7|229.3|230.2|229.5|230.2|229.6|229.2|228.5|45049
1758013500000|2025-09-16 09:05:00|230.1|229.4|229.9|229.6|230.2|229.7|229.9|229.4|28264
1758013800000|2025-09-16 09:10:00|230.1|229.7|229|228.4|230.1|229.8|228.9|228.2|30244
1758014100000|2025-09-16 09:15:00|228.8|228.5|229.2|228.9|229.2|228.9|228.8|228.5|3580
1758014400000|2025-09-16 09:20:00|229.1|229|229|228.7|229.4|229|229|228.7|4447
1758014700000|2025-09-16 09:25:00|229.1|228.5|230.1|229.5|230.4|230.1|228.9|228.5|83746
1758015000000|2025-09-16 09:30:00|230|229.7|230.2|230|230.2|230.1|229.8|229.5|26325
1758015300000|2025-09-16 09:35:00|230.1|229.7|230.8|230.3|230.8|230.4|230|229.3|63294
1758015600000|2025-09-16 09:40:00|231.3|230.9|232.1|231.9|232.1|232|231.3|230.9|14037
1758015900000|2025-09-16 09:45:00|232.3|231.5|232|231.6|232.5|231.8|232|231.5|4934
1758016200000|2025-09-16 09:50:00|232.1|231.8|232|231.7|232.1|231.8|232|231.7|5849
1758016500000|2025-09-16 09:55:00|231.9|231.6|231.6|231|232.2|232|231.5|230.9|74339
1758016800000|2025-09-16 10:00:00|231.5|230.9|231.4|230.8|231.5|231.1|231.2|230.8|5990
1758017100000|2025-09-16 10:05:00|231.3|230.9|230.7|230.5|231.3|230.9|230.7|230.5|13205
1758017400000|2025-09-16 10:10:00|230.5|230.1|230.5|230.1|230.7|230.3|230.2|230|7084
1758017700000|2025-09-16 10:15:00|230.7|230.4|231.1|230.7|231.1|230.7|230.6|230.4|30444
1758018000000|2025-09-16 10:20:00|231.2|230.9|230.1|229.8|231.2|231|229.8|229.3|23702
1758018300000|2025-09-16 10:25:00|230.6|229.9|230.5|230.1|230.7|230.2|230|229.9|20746
1758018600000|2025-09-16 10:30:00|230.3|230|230.6|230.2|230.6|230.2|229.6|229.5|12974
1758018900000|2025-09-16 10:35:00|230.5|230.1|230.5|230.1|230.6|230.1|230.5|230.1|22904
1758019200000|2025-09-16 10:40:00|||||||||12003
1758019500000|2025-09-16 10:45:00|230.1|229.8|228.8|228.5|230.1|229.8|228.8|228.5|10652
1758019800000|2025-09-16 10:50:00|229|228.6|228.2|227.7|229|228.7|228.1|227.6|11270
1758020100000|2025-09-16 10:55:00|228.1|227.6|227.9|227.7|228.1|227.7|227.4|227|13471
1758020400000|2025-09-16 11:00:00|227.8|227.6|227.8|227.5|227.9|227.7|227.5|227.4|32249
1758020700000|2025-09-16 11:05:00|227.6|227.6|228.9|228.5|229|228.6|227.6|227.6|17278
1758021000000|2025-09-16 11:10:00|228.6|228.2|228.8|228.6|228.8|228.6|228.4|228.2|8061
1758021300000|2025-09-16 11:15:00|228.7|228.3|228.3|228|228.7|228.4|228.3|228|7330
1758021600000|2025-09-16 11:20:00|228.2|227.9|227.9|227.8|228.4|228.1|227.9|227.8|6815
1758021900000|2025-09-16 11:25:00|227.8|227.1|227.6|227.3|227.8|227.5|227.2|226.9|11784
1758022200000|2025-09-16 11:30:00|227.5|227.4|227.7|227.5|227.7|227.5|227.5|227.4|6873
1758022500000|2025-09-16 11:35:00|227.6|227.4|227.6|227.4|227.6|227.4|227.6|227.4|3155
1758022800000|2025-09-16 11:40:00|227.7|227.6|227.8|227.5|227.8|227.6|227.7|227.5|12589
1758023100000|2025-09-16 11:45:00|227.7|227.4|227.3|227|227.7|227.4|227.3|227|10611
1758023400000|2025-09-16 11:50:00|227.2|226.9|226.7|226.5|227.2|226.9|226.6|226|4322
1758023700000|2025-09-16 11:55:00|226.6|226.6|226.6|226.4|226.7|226.6|226.6|226.4|2719
1758024000000|2025-09-16 12:00:00|226.5|225.9|226.4|226|226.5|226|226.2|225.9|4848
1758024300000|2025-09-16 12:05:00|226.5|226.1|227.1|226.7|227.1|226.7|226.5|226.1|7519
1758024600000|2025-09-16 12:10:00|227.3|227|227.1|226.5|227.4|227.1|227.1|226.5|21133
1758024900000|2025-09-16 12:15:00|227|226.4|226.7|226.4|227|226.5|226.4|225.7|14224
1758025200000|2025-09-16 12:20:00|227.1|226.5|227|226.7|227.1|226.7|227|226.4|2492
1758025500000|2025-09-16 12:25:00|227.1|226.8|227.2|226.9|227.2|226.9|226.8|226.5|10780
1758025800000|2025-09-16 12:30:00|227|227|226.4|226.2|227.1|227|226.3|225.8|12112
1758026100000|2025-09-16 12:35:00|226.3|226.3|227.4|227|227.4|227|226.3|226.2|44068
1758026400000|2025-09-16 12:40:00|227.6|227.2|227.3|226.9|227.6|227.4|227.3|226.9|8391
1758026700000|2025-09-16 12:45:00|227.2|226.8|227.1|226.8|227.2|226.8|227.1|226.8|2736
1758027000000|2025-09-16 12:50:00|226.9|226.7|226.9|226.6|226.9|226.7|226.8|226.5|4828
1758027300000|2025-09-16 12:55:00|226.8|226.8|227|226.7|227.1|226.8|226.8|226.7|7877
1758027600000|2025-09-16 13:00:00|227.1|227|226.9|226.5|227.5|227.3|226.9|226.5|8345
1758027900000|2025-09-16 13:05:00|226.8|226.2|226.4|226.1|226.8|226.2|226.2|226|7383
1758028200000|2025-09-16 13:10:00|226.1|225.9|225.8|225.5|226.1|225.9|225.8|225.4|9770
1758028500000|2025-09-16 13:15:00|225.7|225.4|226.8|226.4|226.9|226.4|225.6|225.4|8200
1758028800000|2025-09-16 13:20:00|226.6|226|225.9|225.8|226.6|226|225.8|225.6|5197
1758029100000|2025-09-16 13:25:00|225.7|225.7|225.7|225.5|225.7|225.7|225.7|225.5|4329
1758029400000|2025-09-16 13:30:00|225.9|225.6|225.9|225.5|226.1|225.7|225.5|225.3|48438
1758029700000|2025-09-16 13:35:00|225.7|225.4|225.3|225.1|225.7|225.4|225.3|225.1|15261
1758030000000|2025-09-16 13:40:00|224.6|224.2|224.9|224.7|225|224.8|224.3|224.2|27454
1758030300000|2025-09-16 13:45:00|225|224.8|226|225.8|226.4|225.9|225|224.7|16487
1758030600000|2025-09-16 13:50:00|225.8|225.6|225|224.6|225.9|225.6|225|224.6|27959
1758030900000|2025-09-16 13:55:00|225.1|224.8|225.4|225.1|225.6|225.1|224.9|224.6|14917
1758031200000|2025-09-16 14:00:00|225.3|225.2|225.1|224.7|225.3|225.2|224.9|224.7|6692
1758031500000|2025-09-16 14:05:00|225|224.8|224.7|224.2|225.4|225|224.7|224.2|20925
1758031800000|2025-09-16 14:10:00|224.6|224.4|225.5|225.1|225.5|225.1|224.5|224.4|13604
1758032100000|2025-09-16 14:15:00|225.6|225.3|226|225.8|226|225.9|225.5|225.3|15651
1758032400000|2025-09-16 14:20:00|225.8|225.5|225.5|225|226.1|225.7|225.5|225|18304
1758032700000|2025-09-16 14:25:00|225.4|225.1|225.6|225.4|225.7|225.4|225.2|225.1|13302
1758033000000|2025-09-16 14:30:00|225.7|225.6|225.7|225.4|225.7|225.6|225.6|225.4|28700
1758033300000|2025-09-16 14:35:00|225.8|225.5|225.3|224.9|226.4|226.1|225|224.6|13037
1758033600000|2025-09-16 14:40:00|225.2|224.8|225.6|225.4|225.8|225.6|225.2|224.8|16960
1758033900000|2025-09-16 14:45:00|225.7|225.5|224.9|224.6|225.7|225.5|224.9|224.5|17482
1758034200000|2025-09-16 14:50:00|225|224.7|225.4|225.2|225.4|225.3|224.9|224.7|9897
1758034500000|2025-09-16 14:55:00|225.3|225.1|225.2|225|225.3|225.1|225.1|224.7|64399
1758034800000|2025-09-16 15:00:00|225.1|225.1|225.1|224.9|225.3|225.1|225.1|224.8|14352
1758035100000|2025-09-16 15:05:00|225|224.8|225.1|224.9|225.1|225|224.9|224.7|37125
1758035400000|2025-09-16 15:10:00|225.2|225|224.9|224.7|225.3|225.1|224.8|224.7|20680
1758035700000|2025-09-16 15:15:00|224.8|224.8|225.2|225|225.2|225|224.8|224.7|24530
1758036000000|2025-09-16 15:20:00|224.9|224.7|224.9|224.8|225.1|224.9|224.8|224.7|39055
1758036300000|2025-09-16 15:25:00|225|224.9|224.6|224.2|225.1|224.9|224.4|224.2|59110
1758092400000|2025-09-17 07:00:00|225.3|224.6|227.3|226.6|227.3|226.6|225.2|224.6|31903
1758092700000|2025-09-17 07:05:00|227.2|226.7|226.8|226.4|227.2|226.7|226.8|226.4|14228
1758093000000|2025-09-17 07:10:00|226.7|226.5|225.6|224.8|226.8|226.5|225.6|224.8|9793
1758093300000|2025-09-17 07:15:00|225.5|224.7|225.4|224.9|225.6|225.1|224.8|224.1|8401
1758093600000|2025-09-17 07:20:00|225.3|224.5|225.1|224.5|225.3|224.5|225.1|224.5|4289
1758093900000|2025-09-17 07:25:00|225|224.1|225.1|224.7|225.1|224.7|224.7|224.1|4575
1758094200000|2025-09-17 07:30:00|224.9|224.2|224.2|223.6|224.9|224.2|223.9|223.5|8947
1758094500000|2025-09-17 07:35:00|224.3|223.7|224.7|224.3|224.9|224.6|224.3|223.6|34196
1758094800000|2025-09-17 07:40:00|224.6|224.5|225.3|225.1|225.5|225.1|224.6|224.2|29080
1758095100000|2025-09-17 07:45:00|225.1|224.9|224.7|224.2|225.3|224.9|224.7|224.2|20343
1758095400000|2025-09-17 07:50:00|224.8|224.1|223.7|223.5|224.8|224.2|223|222.8|54500
1758095700000|2025-09-17 07:55:00|223.6|223.2|223.2|222.8|223.7|223.2|223|222.7|21846
1758096000000|2025-09-17 08:00:00|223.4|223|221.7|221.5|223.4|223.2|221.7|221.5|45618
1758096300000|2025-09-17 08:05:00|221.6|221.4|221.5|221.2|221.6|221.4|221.5|221.2|20751
1758096600000|2025-09-17 08:10:00|221.4|221.1|221.4|221.1|221.4|221.3|221.4|221.1|18709
1758096900000|2025-09-17 08:15:00|221.2|221|222|221.7|222|221.7|221|220.8|18556
1758097200000|2025-09-17 08:20:00|221.9|221.6|221.6|221.4|222|221.6|221.6|221.4|10562
1758097500000|2025-09-17 08:25:00|221.5|221.3|220.8|220.5|221.5|221.3|220.3|220.2|17412
1758097800000|2025-09-17 08:30:00|220.7|220.4|220.4|220.1|220.7|220.4|220.2|220|28667
1758098100000|2025-09-17 08:35:00|220.3|220|220.6|220.3|220.6|220.3|219.9|219.6|62576
1758098400000|2025-09-17 08:40:00|220.5|220.2|220.1|219.8|220.5|220.2|220.1|219.8|34496
1758098700000|2025-09-17 08:45:00|220|219.7|219.3|219.1|220.1|219.7|219.2|219.1|10601
1758099000000|2025-09-17 08:50:00|219.4|219.3|218.8|218.4|219.5|219.3|218.8|218.2|109762
1758099300000|2025-09-17 08:55:00|218.5|218.2|219.3|219|219.3|219|218.5|218.2|24191
1758099600000|2025-09-17 09:00:00|219.2|218.9|220.2|219.6|220.2|219.6|219|218.9|44231
1758099900000|2025-09-17 09:05:00|220.1|219.7|221.3|220.9|221.3|220.9|220.1|219.7|113540
1758100200000|2025-09-17 09:10:00|221.4|221.1|220.5|220.1|221.4|221.1|220.5|220.1|16888
1758100500000|2025-09-17 09:15:00|220.4|220.2|220.5|220|220.5|220.4|220.3|220|7423
1758100800000|2025-09-17 09:20:00|221.3|220.6|221.1|220.8|221.3|220.8|221.1|220.6|6383
1758101100000|2025-09-17 09:25:00|221.5|220.9|221.1|220.9|221.5|221.1|221.1|220.9|4269
1758101400000|2025-09-17 09:30:00|220.8|220.6|220.8|220.5|220.8|220.6|220.6|220.2|8595
1758101700000|2025-09-17 09:35:00|220.7|220.4|220.8|220.5|220.8|220.5|220.4|220.1|13257
1758102000000|2025-09-17 09:40:00|220.6|220.6|220.6|220.4|220.7|220.6|220.6|220.4|7348
1758102300000|2025-09-17 09:45:00|220.5|220.3|221|220.7|221|220.8|220.5|220.3|18824
1758102600000|2025-09-17 09:50:00|220.9|220.6|220.9|220.7|220.9|220.7|220.9|220.6|6646
1758102900000|2025-09-17 09:55:00|220.8|220.6|221.5|221|221.5|221|220.6|220.4|9617
1758103200000|2025-09-17 10:00:00|221.3|220.9|220.9|220.7|221.3|220.9|220.9|220.7|10705
1758103500000|2025-09-17 10:05:00|221.1|220.8|221.2|221|221.3|221.1|221.1|220.8|12465
1758103800000|2025-09-17 10:10:00|221.1|220.9|220.9|220.8|221.2|220.9|220.8|220.6|8872
1758104100000|2025-09-17 10:15:00|221.1|220.9|221.6|221.3|221.6|221.3|221.1|220.9|8170
1758104400000|2025-09-17 10:20:00|221.5|221.2|221.5|221.2|221.5|221.2|221.5|221.2|6620
1758104700000|2025-09-17 10:25:00|221.4|221.1|221|220.8|221.5|221.1|220.9|220.8|17967
1758105000000|2025-09-17 10:30:00|220.9|220.7|221.1|220.6|221.3|221|220.9|220.6|73268
1758105300000|2025-09-17 10:35:00|221|220.9|220.9|220.7|221|220.9|220.7|220.5|47071
1758105600000|2025-09-17 10:40:00|220.8|220.6|220.3|220|221|220.7|220|219.9|12092
1758105900000|2025-09-17 10:45:00|220.1|219.7|219.8|219.6|220.2|219.7|219.8|219.6|8934
1758106200000|2025-09-17 10:50:00|219.7|219.5|220.2|220.1|220.3|220.1|219.7|219.5|36003
1758106500000|2025-09-17 10:55:00|220.3|220.2|220.8|220.5|220.8|220.5|220.3|220|5430
1758106800000|2025-09-17 11:00:00|220.6|220.3|220.6|220.4|220.8|220.4|220.5|220.3|3933
1758107100000|2025-09-17 11:05:00|220.5|220.3|220.1|219.8|220.6|220.3|220.1|219.8|20613
1758107400000|2025-09-17 11:10:00|219.9|219.5|219.1|219|219.9|219.5|219.1|219|20106
1758107700000|2025-09-17 11:15:00|219|218.7|219.3|219|219.3|219|218.3|218|16830
1758108000000|2025-09-17 11:20:00|219.1|218.9|220.1|219.7|220.1|219.7|219.1|218.9|14162
1758108300000|2025-09-17 11:25:00|219.9|219.9|220.9|220.4|220.9|220.4|219.9|219.9|14178
1758108600000|2025-09-17 11:30:00|221|220.3|220.5|220.1|221|220.3|220.4|220.1|3533
1758108900000|2025-09-17 11:35:00|||||||||560
1758109200000|2025-09-17 11:40:00|220.7|220.5|222|221.5|222.2|221.5|220.7|220.5|5336
1758109500000|2025-09-17 11:45:00|221.8|221.7|222.4|222.3|222.6|222.3|221.8|221.7|10141
1758109800000|2025-09-17 11:50:00|222.6|222.4|222.5|222.1|222.8|222.4|222.4|222.1|10709
1758110100000|2025-09-17 11:55:00|222.2|221.9|222.5|221.7|222.8|222.1|222|221.7|134237
1758110400000|2025-09-17 12:00:00|222.4|221.8|222.1|221.7|222.4|221.8|222.1|221.7|5240
1758110700000|2025-09-17 12:05:00|221.8|221.6|221.6|221.3|221.8|221.6|221.6|221.2|5530
1758111000000|2025-09-17 12:10:00|221.8|221.4|221.8|221.4|222|221.7|221.8|221.4|8471
1758111300000|2025-09-17 12:15:00|222.4|221.9|223|222.4|223.1|222.5|222.4|221.9|29655
1758111600000|2025-09-17 12:20:00|222.6|222.1|222.3|222|222.6|222.1|222.1|221.7|3277
1758111900000|2025-09-17 12:25:00|222.7|222.2|222.3|221.7|222.7|222.2|222.2|221.7|6684
1758112200000|2025-09-17 12:30:00|222.2|221.5|222.3|222.1|222.4|222.1|221.6|221.4|10088
1758112500000|2025-09-17 12:35:00|222.2|222|222.2|221.8|222.2|222|222|221.8|9299
1758112800000|2025-09-17 12:40:00|222|221.6|222.5|222|222.5|222|221.7|221.5|6708
1758113100000|2025-09-17 12:45:00|222.6|222.2|224.1|223.7|224.4|223.7|222.6|222.2|449200
1758113400000|2025-09-17 12:50:00|224.2|224|225.1|224.6|225.1|224.6|224.2|223.7|42404
1758113700000|2025-09-17 12:55:00|225.4|224.8|223.4|223|225.4|225|223.4|223|14727
1758114000000|2025-09-17 13:00:00|223.7|222.9|224.2|223.6|224.2|223.7|223.7|222.9|36915
1758114300000|2025-09-17 13:05:00|224.3|223.9|225.2|224.7|225.4|225|224.3|223.9|12708
1758114600000|2025-09-17 13:10:00|224.8|224.8|224.3|224|224.8|224.8|224.3|224|5679
1758114900000|2025-09-17 13:15:00|||||||||6295
1758115200000|2025-09-17 13:20:00|224.2|224.1|224.8|224.3|225|224.5|224.2|224.1|17176
1758115500000|2025-09-17 13:25:00|224.9||224.6||224.9||224.6||2273
1758115800000|2025-09-17 13:30:00|224.4|224.2|225.5|224.9|225.5|224.9|224.3|224.1|15083
1758116100000|2025-09-17 13:35:00|225.4|225|225.4|225|225.5|225.4|225.1|224.8|25979
1758116400000|2025-09-17 13:40:00|225.5|225.1|225.2|224.9|225.5|225.2|224.9|224.7|18592
1758116700000|2025-09-17 13:45:00|225.3|225|226.5|226.1|227|226.8|225.3|224.9|726286
1758117000000|2025-09-17 13:50:00|226.8|226.3|226.8|226.3|226.8|226.3|226.5|226|31456
1758117300000|2025-09-17 13:55:00|226.7|226.5|227.3|226.7|227.6|227.2|226.7|226.5|55303
1758117600000|2025-09-17 14:00:00|227.1|226.9|227.2|226.7|227.2|226.9|226.9|226.7|15456
1758117900000|2025-09-17 14:05:00|227.1|227.1|226.8|226.4|227.8|227.5|226.6|226.4|12815
1758118200000|2025-09-17 14:10:00|227|226.5|227.9|227.6|227.9|227.6|227|226.5|24059
1758118500000|2025-09-17 14:15:00|227.8|227.7|227.6|227.3|228|227.7|227.6|227.2|17159
1758118800000|2025-09-17 14:20:00|227.5|227|229.3|228.9|229.3|229|227|226.9|22806
1758119100000|2025-09-17 14:25:00|229.4|229|229.4|229|229.7|229.4|229|228.5|23439
1758119400000|2025-09-17 14:30:00|229.3|228.8|228.9|228.7|229.3|229|228.9|228.7|22835
1758119700000|2025-09-17 14:35:00|228.8|228.5|227.9|227.8|228.8|228.5|227.9|227.8|16537
1758120000000|2025-09-17 14:40:00|228.1|228|226.6|226.2|228.1|228|226.6|226.2|27561
1758120300000|2025-09-17 14:45:00|226.5|225.3|225.6|225.3|226.5|226|225|224.7|827807
1758120600000|2025-09-17 14:50:00|225.5|225.1|226.7|225.9|226.8|226|225|224.8|195960
1758120900000|2025-09-17 14:55:00|226.8|226|226.4|226.1|226.8|226.3|226.1|225.9|190077
1758121200000|2025-09-17 15:00:00|226.6|226.2|227|226.7|227.1|226.8|226.4|226.2|20298
1758121500000|2025-09-17 15:05:00|226.8|226.8|227.7|227.3|227.7|227.3|226.8|226.6|23367
1758121800000|2025-09-17 15:10:00|227.6|227.5|228|227.6|228.4|228.2|227.5|227.3|26236
1758122100000|2025-09-17 15:15:00|227.9|227.7|227.8|227.7|228.2|228|227.8|227.6|23345
1758122400000|2025-09-17 15:20:00|227.7|227.5|227.6|227.4|227.8|227.6|227.3|227.2|79665
1758122700000|2025-09-17 15:25:00|227.5|227.2|226.3|225.9|227.5|227.3|225.9|225.8|91686
1758178800000|2025-09-18 07:00:00|226.8|223.4|228.7|227.8|229.6|228.4|226.6|223.4|44568
1758179100000|2025-09-18 07:05:00|228.6|225.9|225.8|225.1|228.7|227|225.5|224.8|14505
1758179400000|2025-09-18 07:10:00|225.7|224.9|225|224.3|225.8|225.1|224.9|224.3|33207
1758179700000|2025-09-18 07:15:00|224.9|224|223.9|223.5|224.9|224.2|223.8|223.4|92077
1758180000000|2025-09-18 07:20:00|223.7|223.4|222.9|222.5|224.3|224|222.9|222.4|43413
1758180300000|2025-09-18 07:25:00|222.8|222.4|222.5|222.2|223.2|222.8|222.5|222.2|35789
1758180600000|2025-09-18 07:30:00|222.3|222|222.1|221.5|222.4|222|221.7|221|19903
1758180900000|2025-09-18 07:35:00|222.2|221.6|223.6|223.1|223.6|223.3|222.2|221.5|73309
1758181200000|2025-09-18 07:40:00|223.2|223.2|222.8|222.4|223.3|223.2|222.7|222.1|25261
1758181500000|2025-09-18 07:45:00|222.7|222.3|221.8|221.5|222.7|222.4|221.8|221.5|71914
1758181800000|2025-09-18 07:50:00|221.7|221.3|222.1|221.7|222.1|221.8|221.7|221.3|4749
1758182100000|2025-09-18 07:55:00|222.4|222.1|223.2|222.8|223.5|223.2|222.4|222.1|8270
1758182400000|2025-09-18 08:00:00|223.3|223|224.5|224.1|224.6|224.1|223.3|222.9|20010
1758182700000|2025-09-18 08:05:00|224.6|224.2|224.9|224.6|225.2|225|224.6|224.2|33150
1758183000000|2025-09-18 08:10:00|225|224.8|224.9|224.4|225|224.8|224.8|224.4|3551
1758183300000|2025-09-18 08:15:00|225|224.5|224.7|224.4|225.1|224.7|224.6|224.4|12802
1758183600000|2025-09-18 08:20:00|224.9|224.6|224.3|224|224.9|224.7|224.3|224|25172
1758183900000|2025-09-18 08:25:00|224.5|224.1|224.6|224.2|224.8|224.4|224.5|224|2067
1758184200000|2025-09-18 08:30:00|224.4|224.1|224.4|224.2|224.6|224.4|224.2|224|9138
1758184500000|2025-09-18 08:35:00|224.6|224|224.3|224|224.6|224.3|224.3|224|8344
1758184800000|2025-09-18 08:40:00|224.4|224.1|224.5|224.3|224.5|224.3|224.4|224|1995
1758185100000|2025-09-18 08:45:00|224.3|224.1|224.6|224.5|224.7|224.5|224.3|224|6378
1758185400000|2025-09-18 08:50:00|224.1|224|224.4|224.1|224.4|224.1|224.1|224|12975
1758185700000|2025-09-18 08:55:00|224.5|224.2|222.8|222.4|224.5|224.2|222.8|222.4|29116
1758186000000|2025-09-18 09:00:00|222.9|222.6|222.9|222.7|222.9|222.7|222.7|222.4|5778
1758186300000|2025-09-18 09:05:00|222.8|222.4|223.1|222.6|223.1|222.7|222.8|222.4|2290
1758186600000|2025-09-18 09:10:00|223|222.7|223.1|222.7|223.2|223|222.8|222.6|4858
1758186900000|2025-09-18 09:15:00|222.9|222.6|222|221.6|222.9|222.6|222|221.6|6327
1758187200000|2025-09-18 09:20:00|221.9|221.4|221.9|221.6|221.9|221.6|221.9|221.4|2797
1758187500000|2025-09-18 09:25:00|222.1|221.9|221.6|221.3|222.1|221.9|221.6|221.2|13398
1758187800000|2025-09-18 09:30:00|221.9|221.4|222.8|222.6|222.8|222.6|221.9|221.4|9886
1758188100000|2025-09-18 09:35:00|223.2|223|223.5|223.2|223.7|223.4|223.2|223|34027
1758188400000|2025-09-18 09:40:00|224|223.3|223.8|223.5|224|223.7|223.8|223.3|2870
1758188700000|2025-09-18 09:45:00|224.1|223.6|225.1|225|225.5|225.2|223.9|223.4|8836
1758189000000|2025-09-18 09:50:00|225.3|225.2|226|225.7|226|225.8|225.2|225|32483
1758189300000|2025-09-18 09:55:00|225.9|225.4|225.9|225.7|225.9|225.7|225.7|225.3|3315
1758189600000|2025-09-18 10:00:00|225.8|225.5|226.2|226|226.8|226.4|225.8|225.5|3996
1758189900000|2025-09-18 10:05:00|226.5|226.1|226.2|225.8|226.5|226.2|226.2|225.8|544
1758190200000|2025-09-18 10:10:00|226.6|225.9|226.5|226.2|226.6|226.2|226.5|225.9|4100
1758190500000|2025-09-18 10:15:00|226.3|226.1|226.9|226.6|227.3|227|226.3|226.1|31162
1758190800000|2025-09-18 10:20:00|227.2|226.9|226.4|226|227.2|226.9|226.2|226|27854
1758191100000|2025-09-18 10:25:00|226.7|226.1|226.8|226.5|227|226.7|226.6|226.1|2368
1758191400000|2025-09-18 10:30:00|226.5|226.3|226.4|226.1|226.5|226.3|226.4|226.1|4340
1758191700000|2025-09-18 10:35:00|226.5|226.2|225.9|225.7|226.5|226.4|225.7|225.5|9822
1758192000000|2025-09-18 10:40:00|225.8|225.9|226.1|225.6|226.1|225.9|225.8|225.5|3436
1758192300000|2025-09-18 10:45:00|226|225|225.5|225.2|226|225.2|225.3|225|8878
1758192600000|2025-09-18 10:50:00|225.4|225.4|225.7|225.4|225.7|225.4|225.4|225.4|4856
1758192900000|2025-09-18 10:55:00|225.8|225.6|225.8|225.4|225.8|225.6|225.8|225.4|377
1758193200000|2025-09-18 11:00:00|225.6|225.2|224.9|224.4|225.6|225.2|224.9|224.3|5644
1758193500000|2025-09-18 11:05:00|224.8|224.3|224.3|224|224.9|224.7|224.3|223.9|5636
1758193800000|2025-09-18 11:10:00|224.2|223.9|223.9|223.4|224.2|223.9|223.8|223.4|6632
1758194100000|2025-09-18 11:15:00|223.8|223.5|224.4|224.1|224.4|224.1|223.8|223.5|7327
1758194400000|2025-09-18 11:20:00|224.6|224.5|225.6|225.5|225.7|225.5|224.6|224.5|29025
1758194700000|2025-09-18 11:25:00|225.7|225.6|226.3|225.9|226.3|226.1|225.7|225.6|12997
1758195000000|2025-09-18 11:30:00|226.2|225.8|225.6|225.3|226.2|225.8|225.6|225.3|1764
1758195300000|2025-09-18 11:35:00|225.4|225|225.3|225|225.4|225.1|225.3|225|2262
1758195600000|2025-09-18 11:40:00|225.4|225.1|225.3|225.1|225.4|225.3|225.3|225.1|1901
1758195900000|2025-09-18 11:45:00|225.2|225|225|224.7|225.3|225|225|224.7|2326
1758196200000|2025-09-18 11:50:00|225.2|224.9|225.2|224.9|225.2|224.9|225.2|224.9|4346
1758196500000|2025-09-18 11:55:00|225.3|225|225.3|225.1|225.4|225.3|225.1|224.9|3315
1758196800000|2025-09-18 12:00:00|225.4|225|224.5|224.3|225.4|225|224.5|224.3|2384
1758197100000|2025-09-18 12:05:00|224.4|224|224.6|224.2|224.8|224.5|224.4|224|3343
1758197400000|2025-09-18 12:10:00|224.7|224.3|224.7|224.6|224.8|224.6|224.7|224.3|288
1758197700000|2025-09-18 12:15:00|224.8|224.5|224.6|224.3|224.8|224.5|224.6|224.2|1277
1758198000000|2025-09-18 12:20:00|224.5|224.2|224.2|224.1|224.5|224.2|224.2|224.1|1866
1758198300000|2025-09-18 12:25:00|224.3|224.2|224.4|224.2|224.4|224.2|224.3|224|2972
1758198600000|2025-09-18 12:30:00|224.3|224|224.3|223.9|224.4|224.2|223.6|223.5|9809
1758198900000|2025-09-18 12:35:00|224.2|223.6|224|223.8|224.2|223.9|224|223.6|2367
1758199200000|2025-09-18 12:40:00|224.2|223.6|223.9|223.6|224.2|223.6|223.9|223.6|1848
1758199500000|2025-09-18 12:45:00|224.3|223.7|224.2|224|224.3|224.2|224.2|223.7|972
1758199800000|2025-09-18 12:50:00|224.1|224.1|224|223.7|224.1|224.1|223.9|223.6|7482
1758200100000|2025-09-18 12:55:00|224.2|223.6|224.7|224.6|224.7|224.6|224.2|223.6|3469
1758200400000|2025-09-18 13:00:00|224.6|224.4|224.8|224.4|224.8|224.6|224.6|224.2|5619
1758200700000|2025-09-18 13:05:00|224.7|224.5|224.7|224.5|224.7|224.5|224.7|224.5|935
1758201000000|2025-09-18 13:10:00|224.6|224.4|224.3|224.1|224.6|224.4|224.1|223.9|6335
1758201300000|2025-09-18 13:15:00|224.2|224|223.9|223.7|224.2|224|223.9|223.7|3555
1758201600000|2025-09-18 13:20:00|224|223.9|224.7|224.5|224.7|224.5|224|223.9|3811
1758201900000|2025-09-18 13:25:00|224.6|224.4|224.6|224.3|224.6|224.4|224.5|224.3|4820
1758202200000|2025-09-18 13:30:00|224.7|224.5|225.2|225|225.8|225.4|224.7|224.3|20245
1758202500000|2025-09-18 13:35:00|225.1|225.1|225.7|225.4|225.8|225.4|225.1|225|4337
1758202800000|2025-09-18 13:40:00|225.5|225.2|226.5|226.1|226.6|226.1|225.3|225.1|21126
1758203100000|2025-09-18 13:45:00|226.4|226|226.7|226.5|226.7|226.5|226.2|226|15119
1758203400000|2025-09-18 13:50:00|226.8|226.6|227.2|227|227.6|227.1|226.8|226.6|4828
1758203700000|2025-09-18 13:55:00|227.1|227.2|227.4|227|227.4|227.2|227.1|227|12945
1758204000000|2025-09-18 14:00:00|227.2|226.8|228|227.8|228|227.8|227|226.8|28264
1758204300000|2025-09-18 14:05:00|228.3|227.9|229.4|229.1|229.5|229.1|228.1|227.8|10775
1758204600000|2025-09-18 14:10:00|229.3|228.8|229.5|229.1|230|229.6|229.1|228.7|12133
1758204900000|2025-09-18 14:15:00|229.2|229.3|231.4|231|231.4|231|229.2|229.3|26259
1758205200000|2025-09-18 14:20:00|231.3|230.9|231|230.7|231.4|231|230.4|230.1|25532
1758205500000|2025-09-18 14:25:00|231.3|230.6|230.9|230.7|231.3|231|230.9|230.6|17509
1758205800000|2025-09-18 14:30:00|231.2|230.8|231.6|231.3|231.7|231.4|231|230.8|11845
1758206100000|2025-09-18 14:35:00|231.5|230.9|230.6|230.2|231.5|230.9|230.5|230|41937
1758206400000|2025-09-18 14:40:00|230.5|230.4|231.1|230.7|231.2|230.7|230.4|230|7080
1758206700000|2025-09-18 14:45:00|230.9|230.5|230.5|230.1|230.9|230.5|230|229.8|13599
1758207000000|2025-09-18 14:50:00|230.4|230.2|231|230.8|231.1|230.8|230.2|229.9|15229
1758207300000|2025-09-18 14:55:00|231.1|231|232.5|232.1|232.7|232.5|231|231|46163
1758207600000|2025-09-18 15:00:00|232.4|232|232|231.6|232.6|232.3|232|231.6|22192
1758207900000|2025-09-18 15:05:00|232.1|231.8|232|231.9|232.2|232|231.8|231.6|27072
1758208200000|2025-09-18 15:10:00|232.1|231.7|232|231.9|232.2|232|231.9|231.7|25368
1758208500000|2025-09-18 15:15:00|232.2|232|232.5|232.3|232.5|232.3|232.2|232|46299
1758208800000|2025-09-18 15:20:00|232.4|232.2|232.4|232.2|232.7|232.4|232.2|232|12769
1758209100000|2025-09-18 15:25:00|232.3|232.3|232.7|232.2|232.7|232.3|232.3|232.1|62295
1758265200000|2025-09-19 07:00:00|230.6|228.7|229.7|228.5|232.4|230.6|228.5|226.6|54879
1758265500000|2025-09-19 07:05:00|229.8|228.6|224.3|223.5|229.8|229.5|223|222.2|59299
1758265800000|2025-09-19 07:10:00|224.4|224|223.9|223.1|224.8|224.2|223.2|222.6|36895
1758266100000|2025-09-19 07:15:00|223.7|223|223.1|222.3|223.9|223.1|222|221.3|33561
1758266400000|2025-09-19 07:20:00|223|222.2|222.2|221.6|223.1|222.7|222|221.3|47871
1758266700000|2025-09-19 07:25:00|222.4|221.5|222.5|222.2|223|222.6|221.8|221.3|77656
1758267000000|2025-09-19 07:30:00|222.7|222.3|224.3|223.6|224.3|223.8|222.7|222.2|19073
1758267300000|2025-09-19 07:35:00||223.7||223.7||223.7||223.7|5148
1758267600000|2025-09-19 07:40:00|223.9|223.6|222.9|222.5|223.9|223.6|222.8|222.4|14169
1758267900000|2025-09-19 07:45:00|223.4|222.4|224|223.7|224|223.7|222.9|222.3|31639
1758268200000|2025-09-19 07:50:00|224.2|223.6|223.6|223.3|224.3|224|223.1|222.5|11946
1758268500000|2025-09-19 07:55:00|223.7|223.4|224.7|224.5|224.7|224.5|223.7|223.4|15997
1758268800000|2025-09-19 08:00:00|224.5|224.2|224.2|223.9|224.7|224.5|224|223.5|18201
1758269100000|2025-09-19 08:05:00|224.1|223.8|223.9|223.3|224.2|223.9|223.9|223.3|18421
1758269400000|2025-09-19 08:10:00|224.2|223.4|223.8|223.4|224.3|223.9|223.6|223.3|17231
1758269700000|2025-09-19 08:15:00|223.7|223.3|223.6|223.2|223.7|223.4|223.6|223.1|5691
1758270000000|2025-09-19 08:20:00|223.4|223|222.9|222.4|223.6|223.2|222.6|222|25030
1758270300000|2025-09-19 08:25:00|223|222.7|223|222.6|223|222.8|222.8|222.4|17317
1758270600000|2025-09-19 08:30:00|222.9|222.5|223.7|223.3|223.7|223.3|222.9|222.4|4730
1758270900000|2025-09-19 08:35:00|223.6|223.2|222.9|222.5|223.7|223.3|222.9|222.4|33354
1758271200000|2025-09-19 08:40:00|223|222.4|222.5|222.1|223|222.5|222.5|222|23281
1758271500000|2025-09-19 08:45:00|222.6|222.2|223.3|223|223.5|223.2|222.4|222|21380
1758271800000|2025-09-19 08:50:00|223.2|223.1|222.6|222.4|223.2|223.1|222.6|222.1|36086
1758272100000|2025-09-19 08:55:00|222.4|222.1|222.2|222|222.5|222.2|221.7|221.4|39710
1758272400000|2025-09-19 09:00:00|221.8|221.9|221.2|220.8|221.8|221.9|221.1|220.8|31211
1758272700000|2025-09-19 09:05:00|221|220.6|220.1|220|221.2|221|219.8|219.3|70583
1758273300000|2025-09-19 09:15:00|220.2|219.8|222.1|221.8|222.1|221.8|220.2|219.8|60160
1758273600000|2025-09-19 09:20:00|222|221.9|221|220.6|222|221.9|221|220.5|21207
1758273900000|2025-09-19 09:25:00|221.1|220.7|221.3|221.1|221.3|221.1|221.1|220.7|9831
1758274200000|2025-09-19 09:30:00|221.2|221.6|221.3|221|221.8|221.6|221.1|220.8|10246
1758274500000|2025-09-19 09:35:00|220.8|220.6|221|220.7|221|220.9|220.8|220.6|10950
1758274800000|2025-09-19 09:40:00|220.9|220.6|220.9|220.6|221.5|221.4|220.7|220.3|13963
1758275100000|2025-09-19 09:45:00|220.1|219.8|219.9|219.7|220.2|220|219.6|219|25750
1758275400000|2025-09-19 09:50:00|220|219.6|219.6|219.5|220.1|219.8|219.1|218.9|43784
1758275700000|2025-09-19 09:55:00|219.5|219.4|220|219.8|220.1|219.9|219.1|219|44920
1758276000000|2025-09-19 10:00:00|220.1|219.7|219.9|219.5|220.7|220.4|219.9|219.5|41233
1758276300000|2025-09-19 10:05:00|220.3|219.9|220.5|220.2|220.5|220.2|220|219.6|26617
1758276600000|2025-09-19 10:10:00|220.6|220.3|221.3|221.1|221.3|221.1|220.3|219.9|47763
1758276900000|2025-09-19 10:15:00|221.5|221.2|220.8|220.5|221.9|221.5|220.8|220.3|14894
1758277200000|2025-09-19 10:20:00|220.9|220.6|221.7|221.5|221.7|221.5|220.9|220.6|15147
1758277500000|2025-09-19 10:25:00|221.8|221.6|221.5|221|221.8|221.6|221.5|221|22242
1758277800000|2025-09-19 10:30:00|221.6|221.1|221.6|221.1|221.6|221.2|221.5|221|5046
1758278100000|2025-09-19 10:35:00|221.7|221.2|221.5|221.2|221.7|221.3|221.3|220.9|7617
1758278400000|2025-09-19 10:40:00|221.6|221.3|221.6|221.2|221.6|221.3|221.6|221.2|8067
1758278700000|2025-09-19 10:45:00|221.5|221.3|221.2|220.8|221.6|221.3|221.2|220.7|8635
1758279000000|2025-09-19 10:50:00|221.9|220.6|222.1|221.8|222.2|222|221.9|220.6|5494
1758279300000|2025-09-19 10:55:00|222|221.7|222|221.5|222|221.7|222|221.5|3384
1758279600000|2025-09-19 11:00:00|221.8|221.4|221.7|221.3|221.8|221.4|221.7|221.2|6992
1758279900000|2025-09-19 11:05:00|221.5|221.2|221.5|221.1|221.5|221.2|221.5|221.1|5999
1758280200000|2025-09-19 11:10:00|221.6|221.2|221.6|221.3|221.6|221.4|221.2|220.9|4618
1758280500000|2025-09-19 11:15:00|221.5|221.1|221.6|221.3|221.6|221.4|221.5|221.1|3499
1758280800000|2025-09-19 11:20:00|221.9|221.5|221.9|221.7|221.9|221.7|221.9|221.3|22248
1758281100000|2025-09-19 11:25:00|221.8|221.6|222.5|222.2|222.5|222.2|221.8|221.6|3287
1758281400000|2025-09-19 11:30:00|222.6|222.3|222.2|221.9|222.6|222.4|222.2|221.9|10437
1758281700000|2025-09-19 11:35:00|222|222|222|221.7|222|222|221.9|221.6|26487
1758282000000|2025-09-19 11:40:00|222.1|222|222.2|222|222.3|222|222.1|222|7535
1758282300000|2025-09-19 11:45:00|222.3|222.1|222.2|222|222.3|222.1|222.2|222|5404
1758282600000|2025-09-19 11:50:00|222|221.8|222.3|222.1|222.3|222.1|221.8|221.6|25502
1758282900000|2025-09-19 11:55:00|222.1|221.8|222.1|221.9|222.1|221.9|222|221.7|15046
1758283200000|2025-09-19 12:00:00|222.4|222|222.4|222.2|222.4|222.2|222.4|222|14053
1758283500000|2025-09-19 12:05:00|222.5|222.3|222.9|222.7|222.9|222.7|222.5|222.2|6268
1758283800000|2025-09-19 12:10:00|223|223|223.8|223.4|223.8|223.4|223|223|819010
1758284100000|2025-09-19 12:15:00|223.5|223.5|223.7|223.4|223.7|223.5|223.4|223.1|1002920
1758284400000|2025-09-19 12:20:00|223.6|223.3|223|222.7|223.6|223.4|222.9|222.6|20133
1758284700000|2025-09-19 12:25:00|222.8|222.9|222.8|222.5|222.8|222.9|222.8|222.3|16900
1758285000000|2025-09-19 12:30:00|222.7|222.6|222.7|222.4|222.8|222.6|222.7|222.4|3554
1758285300000|2025-09-19 12:35:00|||||||||13955
1758285600000|2025-09-19 12:40:00|222.8|222.5|223.2|222.9|223.3|222.9|222.6|222.4|8520
1758285900000|2025-09-19 12:45:00|222.8|222.5|222.8|222.5|222.8|222.5|222.8|222.5|823
1758286200000|2025-09-19 12:50:00||222.6||222.5||222.6||222.5|6577
1758286500000|2025-09-19 12:55:00|222.7|222.3|222.7|222.5|222.7|222.5|222.3|222|20574
1758286800000|2025-09-19 13:00:00|223.1|222.8|223.6|223.3|223.6|223.3|223.1|222.8|13254
1758287100000|2025-09-19 13:05:00|223.5|223.2|223.4|223.1|223.5|223.2|223.3|222.9|6869
1758287400000|2025-09-19 13:10:00|223.2|223|223.1|222.8|223.2|223.1|223.1|222.8|3153
1758287700000|2025-09-19 13:15:00|223.2|222.9|223|222.7|223.2|223|223|222.7|3956
1758288000000|2025-09-19 13:20:00|222.9|222.8|222.6|222.4|223|222.8|222.6|222.4|7475
1758288300000|2025-09-19 13:25:00|222.5|222.8|223.4|223.1|223.4|223.2|222.5|222.8|8033
1758288600000|2025-09-19 13:30:00|223.1|222.7|223.1|222.9|223.2|222.9|222.8|222.4|15685
1758288900000|2025-09-19 13:35:00|222.7|222.2|223|222.7|223|222.7|222.1|221.8|19819
1758289200000|2025-09-19 13:40:00|222.6|222.8|222.3|222|222.6|222.8|222.3|222|5701
1758289500000|2025-09-19 13:45:00|222.4|222.1|222.1|221.8|222.5|222.3|222.1|221.8|7394
1758289800000|2025-09-19 13:50:00|222|221.5|222|221.6|222|221.7|221.7|221.5|10850
1758290100000|2025-09-19 13:55:00|221.9|221.7|222|221.5|222.2|222|221.7|221.5|137601
1758290400000|2025-09-19 14:00:00|221.9|221.2|222.5|222.2|222.7|222.6|221.2|220.9|16217
1758290700000|2025-09-19 14:05:00|222.7|222.3|222.2|221.8|222.7|222.6|222.2|221.8|14000
1758291000000|2025-09-19 14:10:00|222|221.6|222.1|221.8|222.1|221.8|221.6|221.5|7385
1758291300000|2025-09-19 14:15:00|222.2|221.9|221.2|221|222.2|222|221.1|220.7|74960
1758291600000|2025-09-19 14:20:00|221.1|220.9|221.1|220.9|221.2|221|220.8|220.6|22875
1758291900000|2025-09-19 14:25:00|220.7|220.5|220.6|220.4|221.1|220.7|220.2|220|20118
1758292200000|2025-09-19 14:30:00|220.8|220.6|220|219.8|221|220.9|219.8|219.2|81577
1758292500000|2025-09-19 14:35:00|220.5|219.9|221|220.7|221|220.8|220.5|219.8|31063
1758292800000|2025-09-19 14:40:00|221.1|220.8|221.7|221.3|221.7|221.3|221|220.8|12513
1758293100000|2025-09-19 14:45:00|221.6|221.4|220.6|220.3|221.6|221.6|220.5|220.3|6099
1758293400000|2025-09-19 14:50:00|220.9|220.4|221.5|221.2|221.5|221.3|220.9|220.4|9470
1758293700000|2025-09-19 14:55:00|221.3|221.1|222|221.9|222|221.9|220.9|220.6|21045
1758294000000|2025-09-19 15:00:00|222.2|221.8|221.9|221.7|222.2|221.8|221.7|221.5|4535
1758294300000|2025-09-19 15:05:00|221.8|221.6|222.1|221.9|222.2|222.1|221.7|221.5|3327
1758294600000|2025-09-19 15:10:00|222|221.8|222|221.9|222.1|221.9|221.9|221.6|33708
1758294900000|2025-09-19 15:15:00|222.1|222|222.1|221.8|222.3|222.2|222|221.8|30362
1758295200000|2025-09-19 15:20:00|222|221.9|222|221.8|222.6|222.3|221.9|221.7|36073
1758295500000|2025-09-19 15:25:00|221.9|221.9|221.9|220.5|222.2|222|220.4|220.2|210370
1758524400000|2025-09-22 07:00:00|224.2|221.8|221.5|220|224.2|222|221.5|219.6|300254
1758524700000|2025-09-22 07:05:00|221.4|220.4|222.5|220.7|223.2|220.8|219.9|218.1|265785
1758525000000|2025-09-22 07:10:00|222.4|221.3|222.6|221.1|224.7|222.6|221.9|221.1|50941
1758525300000|2025-09-22 07:15:00|222.5|221.2|223.6|222.4|223.9|222.4|222.5|221.2|13166
1758525600000|2025-09-22 07:20:00|223.8|222.5|222.4|221.4|223.8|222.8|222.1|220.9|11163
1758525900000|2025-09-22 07:25:00|221.9|221.1|221.9|221.1|222.3|221.4|221.7|221.1|19484
1758526200000|2025-09-22 07:30:00|221.8|221.2|222.9|222.6|223|222.6|221.8|221.1|4154
1758526500000|2025-09-22 07:35:00|223||223||223||223||8988
1758526800000|2025-09-22 07:40:00|222.7|222|222.3|221.3|222.7|222|222.3|221.3|4703
1758527100000|2025-09-22 07:45:00|222.2||222.2||222.3||222.2||4220
1758527400000|2025-09-22 07:50:00|222.8|221.9|222.8|221.9|222.8|221.9|222.8|221.9|9392
1758527700000|2025-09-22 07:55:00|||||||||26879
1758528000000|2025-09-22 08:00:00|223.3|222|223|222.1|223.3|222.7|223|222|11965
1758528300000|2025-09-22 08:05:00|||||||||15607
1758528600000|2025-09-22 08:10:00|222.9|222.2|222.9|222.2|222.9|222.2|222.9|222.2|7506
1758528900000|2025-09-22 08:15:00|223.3|222.3|222.9|222.4|223.3|222.7|222.9|222.1|17574
1758529200000|2025-09-22 08:20:00|222.7|222.1|222|221.2|222.8|222.2|221.5|220.7|8429
1758529500000|2025-09-22 08:25:00|221.9|221.5|222.1|221.8|222.3|222|221.9|221.5|8408
1758529800000|2025-09-22 08:30:00|222|221.2|222|221.2|222|221.3|222|221.2|3016
1758530100000|2025-09-22 08:35:00|221.9||221.9||221.9||221.9||13977
1758530400000|2025-09-22 08:40:00|||||||||5020
1758530700000|2025-09-22 08:45:00|221.6|221.5|221.9|221.6|221.9|221.6|221.6|221.5|4731
1758531000000|2025-09-22 08:50:00|222.3|221.9|222.3|221.9|222.3|221.9|222.3|221.9|1819
1758531300000|2025-09-22 08:55:00|222.1|221.7|222.1|221.6|222.3|221.7|221.9|221.6|4436
1758531600000|2025-09-22 09:00:00|221.9|221.5|221.8|221.5|221.9|221.5|221.8|221.5|2175
1758531900000|2025-09-22 09:05:00|221.6|221.4|221.5|221.3|221.6|221.4|221.5|221.3|5436
1758532200000|2025-09-22 09:10:00|221.4|221|220.8|220.5|221.4|221|220.8|220.5|2766
1758532500000|2025-09-22 09:15:00|220.6|219.9|221.4|221|221.5|221|220.6|219.9|12068
1758532800000|2025-09-22 09:20:00|||||||||1363
1758533100000|2025-09-22 09:25:00|||||||||5058
1758533400000|2025-09-22 09:30:00|221.2|220.8|221.5|221|221.5|221|221.2|220.8|5313
1758533700000|2025-09-22 09:35:00|||||||||737
1758534000000|2025-09-22 09:40:00|||||||||9
1758534300000|2025-09-22 09:45:00||221.1||221.1||221.1||221.1|137
1758534600000|2025-09-22 09:50:00|||||||||78
1758534900000|2025-09-22 09:55:00|221.6|221.2|221.8|221.5|221.8|221.5|221.6|221.2|46751
1758535200000|2025-09-22 10:00:00||221.6||221.6||221.6||221.6|1500
1758535500000|2025-09-22 10:05:00|222.1|221.8|222.4|222.2|222.4|222.2|222.1|221.8|27915
1758535800000|2025-09-22 10:10:00|222.3|222|222.4|222.1|222.4|222.1|222.3|222|489
1758536100000|2025-09-22 10:15:00|222.2|222|222.4|222.2|222.4|222.2|222.2|222|3632
1758536400000|2025-09-22 10:20:00|222.8|222.3|222.6|222.4|222.8|222.4|222.5|222.3|2616
1758536700000|2025-09-22 10:25:00|222.7|222.5|222.7|222.5|222.7|222.5|222.7|222.5|2413
1758537000000|2025-09-22 10:30:00|222.9|222.7|223.3|222.7|223.3|222.9|222.9|222.7|7199
1758537300000|2025-09-22 10:35:00||222.8||222.8||222.8||222.8|464
1758537600000|2025-09-22 10:40:00|223.4|223|223.9|223.4|223.9|223.4|223.3|223|4184
1758537900000|2025-09-22 10:45:00|223.6|223.3|223.5|223.3|223.6|223.3|223.5|223.3|3493
1758538200000|2025-09-22 10:50:00|223.6|223.4|225.1|224.4|225.4|224.4|223.6|223.3|5970
1758538500000|2025-09-22 10:55:00|224.5|223.8|224|223|224.5|223.8|223.9|222.9|21593
1758538800000|2025-09-22 11:00:00||223.2||223.4||223.4||223.2|6605
1758539100000|2025-09-22 11:05:00|||||||||5151
1758539400000|2025-09-22 11:10:00|223.6|222.9|224|223.1|224.3|223.1|223.6|222.8|8261
1758539700000|2025-09-22 11:15:00|224.6|223.9|225.1|224.4|225.2|224.4|224.6|223.9|27941
1758540000000|2025-09-22 11:20:00|||||||||15241
1758540300000|2025-09-22 11:25:00|224.9|224.1|224.9|224.2|224.9|224.2|224.9|224.1|1290
1758540600000|2025-09-22 11:30:00|225.2|224.3|225.5|225.3|225.5|225.3|225.2|224.3|19326
1758540900000|2025-09-22 11:35:00|225.4|225.2|225.2|224.7|225.4|225.2|225.2|224.6|8481
1758541200000|2025-09-22 11:40:00|225|224.2|225.3|224.6|225.3|224.7|224.8|223.8|25869
1758541500000|2025-09-22 11:45:00|225|224.7|225.5|225|225.5|225.1|225|224.7|39554
1758541800000|2025-09-22 11:50:00|225.7|225.2|225.7|225.3|225.7|225.3|225.7|225.2|9209
1758542100000|2025-09-22 11:55:00|225.5|225.2|225.6|225.2|225.6|225.2|225.5|225.2|2088
1758542400000|2025-09-22 12:00:00|225.4||225.6||225.6||225.4||5170
1758542700000|2025-09-22 12:05:00|225.4|224.9|225.3|224.9|225.6|224.9|225.3|224.9|2167
1758543000000|2025-09-22 12:10:00|225.2|224.7|225.3|224.7|225.3|224.7|225.2|224.7|208
1758543300000|2025-09-22 12:15:00|225.4|225|225.5|225.1|225.5|225.1|225.2|225|2419
1758543600000|2025-09-22 12:20:00|225.4|225.2|225.4|225.2|225.5|225.3|225.3|225.1|1043
1758543900000|2025-09-22 12:25:00|225.5|225.1|225.3|224.7|225.5|225.2|225.3|224.7|4848
1758544200000|2025-09-22 12:30:00|||||||||4598
1758544500000|2025-09-22 12:35:00|||||||||3904
1758544800000|2025-09-22 12:40:00|||||||||3272
1758545100000|2025-09-22 12:45:00|224.9|224.1|224.8|224.1|224.9|224.1|224.8|224.1|21240
1758545400000|2025-09-22 12:50:00|||||||||5310
1758545700000|2025-09-22 12:55:00|224.6|224.3|224.9|224.2|225|224.4|224.6|224.1|1969
1758546000000|2025-09-22 13:00:00||224.3||224.3||224.3||224.2|664
1758546300000|2025-09-22 13:05:00|224.7|224.5|224.7|224.2|224.9|224.5|224.7|224.2|4903
1758546600000|2025-09-22 13:10:00|||||||||4092
1758546900000|2025-09-22 13:15:00|224.3|224.3|223.9|223.1|224.3|224.3|223.9|223|49136
1758547200000|2025-09-22 13:20:00|||||||||13
1758547500000|2025-09-22 13:25:00|||||||||10634
1758547800000|2025-09-22 13:30:00|223.2|222.1|223.2|222.6|223.2|222.6|222.8|222.1|13597
1758548100000|2025-09-22 13:35:00|223.7|222.9|223.5|222.9|223.7|222.9|223.3|222.9|11713
1758548400000|2025-09-22 13:40:00|223.3|223|225.3|224.5|225.5|224.5|223.3|223|11718
1758548700000|2025-09-22 13:45:00|224.9|224.3|225.3|224.5|225.3|224.5|224.7|224.3|9982
1758549000000|2025-09-22 13:50:00|225.2|224.6|225.9|225.2|225.9|225.2|225.2|224.6|10798
1758549300000|2025-09-22 13:55:00|225.6|224.5|224.8|224.1|225.6|224.6|224.8|224.1|1763
1758549600000|2025-09-22 14:00:00|224.5|224.2|224.9|224.3|224.9|224.3|224.2|223.7|14809
1758549900000|2025-09-22 14:05:00|224.8|224|224.8|224|224.8|224|224.7|224|9188
1758550200000|2025-09-22 14:10:00|||||||||2185
1758550500000|2025-09-22 14:15:00|224.6||224.6||224.6||224.6||3870
1758550800000|2025-09-22 14:20:00|224.5|223.7|225|224.5|225.3|224.7|224.3|223.5|9596
1758551100000|2025-09-22 14:25:00|224.6|224.2|224.8|224.4|224.8|224.4|224.4|224.2|3164
1758551400000|2025-09-22 14:30:00|225.3|224.7|225.7|225.1|225.7|225.1|225.2|224.7|8958
1758551700000|2025-09-22 14:35:00|225.8|225.4|225.3|224.9|225.8|225.4|225.3|224.9|2261
1758552000000|2025-09-22 14:40:00|224.9|224.8|224.7|224|224.9|224.8|224.7|224|8058
1758552300000|2025-09-22 14:45:00|224.6|223.9|224.6|224|224.6|224|224.6|223.9|6646
1758552600000|2025-09-22 14:50:00|224.5|224.1|224.1|223.7|224.5|224.3|224.1|223.7|13592
1758552900000|2025-09-22 14:55:00|224.2|223.9|224.3|223.6|224.5|224.1|224.1|223.5|8054
1758553200000|2025-09-22 15:00:00|224.9|223.7|224.7|224.1|224.9|224.5|224.6|223.7|11182
1758553500000|2025-09-22 15:05:00|224.5|224.3|224|223.7|224.7|224.3|224|223|3516
1758553800000|2025-09-22 15:10:00|223.9|223.5|224|223.5|224|223.5|223.9|223.1|8032
1758554100000|2025-09-22 15:15:00|223.9|223|224.3|223.8|224.4|224|223.5|223|42517
1758554400000|2025-09-22 15:20:00|224.2|223.9|224.8|224.3|225.2|224.5|224.1|223.9|15106
1758554700000|2025-09-22 15:25:00|224.6|224.5|224.5|224.2|224.8|224.5|224.3|224|62617
1758610800000|2025-09-23 07:00:00|223.6|219.1|222.3|220.7|223.6|222|221.5|219|50794
1758611100000|2025-09-23 07:05:00|222.2|221|222|221|222.3|221.9|222|221|26360
1758611400000|2025-09-23 07:10:00|222.2|221.1|222.1|221.3|222.2|221.8|221.7|221.1|34085
1758611700000|2025-09-23 07:15:00|222|221.5|222.1|221.5|222.2|221.6|221.7|220.9|26246
1758612000000|2025-09-23 07:20:00|222.2|221.6|222.1|221.8|222.2|221.9|222|221.6|15629
1758612300000|2025-09-23 07:25:00|222.3|221.9|223.9|223.3|224.4|224|222.3|221.9|61665
1758612600000|2025-09-23 07:30:00|223.8|223|223.6|223.1|224|223.7|223.3|223|27711
1758612900000|2025-09-23 07:35:00|223.5|223|223.8|223.3|224|223.5|223.5|223|15783
1758613200000|2025-09-23 07:40:00|223.5|223.2|223.2|222.6|223.6|223.2|223.2|222.6|2189
1758613500000|2025-09-23 07:45:00|223.3|222.7|223.3|222.8|223.3|222.9|223|222.7|19199
1758613800000|2025-09-23 07:50:00|223.2|222.9|222.6|222.1|223.3|223|222.6|222|15434
1758614100000|2025-09-23 07:55:00|222.5|222.3|222.5|222.1|223|222.3|222.5|222.1|11149
1758614400000|2025-09-23 08:00:00|222.2|221.6|222|221.6|222.2|221.7|221.9|221.5|12863
1758614700000|2025-09-23 08:05:00|222.3|221.5|221.9|221.6|222.3|221.9|221.7|221.3|5835
1758615000000|2025-09-23 08:10:00|222.1|222|222.2|222|222.2|222.1|222.1|221.8|12090
1758615300000|2025-09-23 08:15:00|222.4|222.4|222.6|222.2|222.8|222.5|222.4|222.1|1037
1758615600000|2025-09-23 08:20:00|222.5|222.3|222.7|222.3|222.9|222.6|222.5|222.2|3912
1758615900000|2025-09-23 08:25:00|222.9|222.5|222.8|222.4|222.9|222.5|222.8|222.4|3163
1758616200000|2025-09-23 08:30:00|222.9|222.3|222.9|222.6|222.9|222.6|222.6|222.3|4786
1758616500000|2025-09-23 08:35:00|||||||||4004
1758616800000|2025-09-23 08:40:00|223|222.7|223.2|222.9|223.2|222.9|223|222.6|4351
1758617100000|2025-09-23 08:45:00|223.4|223.1|224.1|223.9|224.1|223.9|223.3|223|67752
1758617400000|2025-09-23 08:50:00|224.2|224|224.5|224.1|224.5|224.1|224.2|224|4591
1758617700000|2025-09-23 08:55:00|||||||||14463
1758618000000|2025-09-23 09:00:00|224.3|224|224.4|224|224.4|224|224.3|224|776
1758618300000|2025-09-23 09:05:00|224.8|224.1|225.1|224.8|225.1|224.8|224.8|224.1|6910
1758618600000|2025-09-23 09:10:00|225.6|224.9|225.6|225.1|225.6|225.1|225.6|224.9|2012
1758618900000|2025-09-23 09:15:00|225.3|225.2|225.3|225|225.3|225.2|225.3|224.9|3976
1758619200000|2025-09-23 09:20:00|225.2|224.9|225.2|224.9|225.2|224.9|225.2|224.8|42987
1758619500000|2025-09-23 09:25:00|225.1|224.8|225.1|224.9|225.1|224.9|225.1|224.8|711
1758619800000|2025-09-23 09:30:00|225.2|225|225.1|224.7|225.2|225.1|225.1|224.7|8934
1758620100000|2025-09-23 09:35:00|225.2|224.8|225.1|224.7|225.2|224.9|225|224.7|12615
1758620400000|2025-09-23 09:40:00|225|224.8|225.2|224.8|225.2|225|225|224.8|1798
1758620700000|2025-09-23 09:45:00|225|224.6|224.8|224.5|225|224.6|224.7|224.5|13760
1758621000000|2025-09-23 09:50:00|224.9||224.7||224.9||224.7||2812
1758621300000|2025-09-23 09:55:00|224.9|224.6|225|224.7|225.1|224.9|224.8|224.6|8274
1758621600000|2025-09-23 10:00:00|224.8|224.9|224.8|224.5|224.9|224.9|224.8|224.4|8288
1758621900000|2025-09-23 10:05:00|224.7|224.3|224.5|224|224.7|224.3|224.5|224|15100
1758622200000|2025-09-23 10:10:00|224.4||224.4||224.4||224.4||3876
1758622500000|2025-09-23 10:15:00|224.6|224.1|224.5|224|224.6|224.4|224.5|224|8498
1758622800000|2025-09-23 10:20:00|224.2|223.8|224.4|224|224.5|224.3|224.2|223.8|14491
1758623100000|2025-09-23 10:25:00|224.1|223.7|224|223.6|224.4|223.9|224|223.6|2952
1758623400000|2025-09-23 10:30:00|224.1|223.7|224.3|223.9|224.3|223.9|223.8|223.5|6866
1758623700000|2025-09-23 10:35:00|||||||||2
1758624000000|2025-09-23 10:40:00|||||||||759
1758624300000|2025-09-23 10:45:00|224.2|224|224.2|224|224.2|224|224.1|224|2876
1758624600000|2025-09-23 10:50:00|224.3|224.1|224.3|224.2|224.4|224.2|224.1|224.1|4250
1758624900000|2025-09-23 10:55:00|224.5|224.3|224.4|224|224.5|224.3|224.3|224|3151
1758625200000|2025-09-23 11:00:00|224.3|223.7|224.3|223.8|224.4|223.8|224.2|223.7|2172
1758625500000|2025-09-23 11:05:00|224.2||224.2||224.2||224.2||6979
1758625800000|2025-09-23 11:10:00|224.1|223.7|223.9|223.4|224.1|223.7|223.7|223.3|5112
1758626100000|2025-09-23 11:15:00|223.8|223.5|223.8|223.3|223.9|223.5|223.8|223.3|1613
1758626700000|2025-09-23 11:25:00|223.7|223.1|223.4|223|223.7|223.1|223.3|223|12913
1758627000000|2025-09-23 11:30:00||223.1||223.1||223.3||223.1|2021
1758627300000|2025-09-23 11:35:00|223.3|223.2|223.4|223.1|223.4|223.2|223.3|223.1|2585
1758627600000|2025-09-23 11:40:00|223.5|223.2|223.5|223.2|223.5|223.2|223.5|223.2|3716
1758627900000|2025-09-23 11:45:00|223.7|223.3|223.8|223.5|223.8|223.5|223.7|223.3|4593
1758628200000|2025-09-23 11:50:00|||||||||707
1758628500000|2025-09-23 11:55:00|223.9||223.9||224||223.9||278
1758628800000|2025-09-23 12:00:00|||||||||2576
1758629100000|2025-09-23 12:05:00||223.6||223.6||223.6||223.6|6423
1758629400000|2025-09-23 12:10:00|224|223.7|224.1|223.9|224.1|223.9|224|223.7|3363
1758629700000|2025-09-23 12:15:00|224.2|224|224.4|224.1|224.4|224.3|224.2|224|8689
1758630300000|2025-09-23 12:25:00|224.5|224.2|224.6|224.2|224.6|224.5|224.5|224.2|16027
1758630600000|2025-09-23 12:30:00|224.5||224.6||224.6||224.5||3255
1758630900000|2025-09-23 12:35:00|224.3|223.9|224.3|223.9|224.3|224|224.3|223.9|240
1758631200000|2025-09-23 12:40:00|224.4|224|225|224.7|225|224.8|224.4|224|1751
1758631500000|2025-09-23 12:45:00||224.6||224.6||224.6||224.6|3750
1758631800000|2025-09-23 12:50:00|||||||||1111
1758632100000|2025-09-23 12:55:00|224.9|224.7|225.1|224.6|225.1|225|224.9|224.6|26497
1758632400000|2025-09-23 13:00:00|225||225.1||225.1||225||819
1758632700000|2025-09-23 13:05:00|225|224.8|225.1|224.7|225.1|224.8|225|224.7|7167
1758633000000|2025-09-23 13:10:00|225||225||225||225||6281
1758633300000|2025-09-23 13:15:00|225.1|224.8|225.4|225.1|225.4|225.1|225.1|224.8|5390
1758633600000|2025-09-23 13:20:00|225.3|225|225.3|224.9|225.3|225.1|225.3|224.9|1680
1758633900000|2025-09-23 13:25:00|225.2|224.8|225.2|224.6|225.3|224.8|225.2|224.6|1818
1758634200000|2025-09-23 13:30:00|225.1|224.4|224.8|224.6|225.1|224.7|224.7|224.3|28797
1758634500000|2025-09-23 13:35:00|224.9|224.7|224.8|224.4|224.9|224.8|224.8|224.4|4659
1758634800000|2025-09-23 13:40:00|224.6|224.5|224.6|224.4|224.7|224.5|224.6|224.4|8125
1758635100000|2025-09-23 13:45:00|225.1|224.5|225.1|224.7|225.1|224.9|224.9|224.5|21029
1758635400000|2025-09-23 13:50:00|225.3|224.8|225.4|224.9|225.5|225.4|225.2|224.8|11503
1758635700000|2025-09-23 13:55:00|225.3|225|225|224.7|225.4|225|224.7|224.4|14149
1758636000000|2025-09-23 14:00:00|224.9|224.8|224|223.7|224.9|224.8|223.9|223.6|20075
1758636300000|2025-09-23 14:05:00|223.9|223.2|223.5|223.1|223.9|223.5|223.5|223.1|10894
1758636600000|2025-09-23 14:10:00|223.4|223|223.8|223.3|223.9|223.6|223.4|223|24286
1758636900000|2025-09-23 14:15:00|223.9|223.4|227.1|226.5|227.2|226.9|223.9|223.4|39662
1758637200000|2025-09-23 14:20:00|227|226.3|226|225.6|227|226.3|225.8|225.1|4176
1758637500000|2025-09-23 14:25:00|225.9|225.4|226.1|225.3|226.5|226.2|225.2|224.9|8966
1758637800000|2025-09-23 14:30:00|226|225.2|227.7|227.3|227.7|227.3|225.9|225.2|19038
1758638100000|2025-09-23 14:35:00|227.6|227.4|227.2|226.9|227.7|227.5|227.2|226.9|16811
1758638400000|2025-09-23 14:40:00|227.1|226.7|225.8|225.4|227.1|226.8|225.8|225.4|97397
1758638700000|2025-09-23 14:45:00|225.7|225.5|225.2|224.6|225.7|225.5|225.2|224.6|4604
1758639000000|2025-09-23 14:50:00|225.1|224.7|224.9|224.7|225.1|224.7|224.5|224.3|1934
1758639300000|2025-09-23 14:55:00|225.2|225|226.3|226.1|226.8|226.4|225.2|225|9460
1758639600000|2025-09-23 15:00:00|226.5|226.3|226|225.6|226.5|226.3|225.9|225.6|20288
1758639900000|2025-09-23 15:05:00|225.9|225.4|225.6|225.5|226|225.5|225.6|225.2|5334
1758640200000|2025-09-23 15:10:00|225.7|225|227.4|226.9|227.4|227.2|225.4|225|19719
1758640500000|2025-09-23 15:15:00|227|227|226.4|226.2|227|227.1|226.1|225.9|18714
1758640800000|2025-09-23 15:20:00|226.3|226.1|226.2|226|226.3|226.1|225.8|225.5|22608
1758641100000|2025-09-23 15:25:00|226.3|226.1|226.5|226.3|226.6|226.4|226.3|226|52393
1758697200000|2025-09-24 07:00:00|224.1|222|222.6|222.2|224.4|224|222.4|222|16059
1758697500000|2025-09-24 07:05:00|222.7|221|222|221.3|223|222.1|222|221|25788
1758697800000|2025-09-24 07:10:00|221.9|221.4|222|221.3|222|221.4|221.7|221.3|22190
1758698100000|2025-09-24 07:15:00|222.3|221.4|222.8|222.3|222.8|222.3|222.1|221.4|20862
1758698400000|2025-09-24 07:20:00|223.3|222.4|223.3|222.5|223.3|223|223|222.4|24936
1758698700000|2025-09-24 07:25:00|223.2|222.6|223.1|222.8|223.2|222.9|223.1|222.5|6458
1758699000000|2025-09-24 07:30:00|223.4|222.9|223.7|223.3|223.7|223.5|223.3|222.9|4881
1758699300000|2025-09-24 07:35:00|224.9|224.1|224.9|224.5|224.9|224.5|224.9|224.1|5304
1758699600000|2025-09-24 07:40:00||224.6||224.6||224.6||224.6|56
1758699900000|2025-09-24 07:45:00|224.8|224.5|226|225.3|226|225.3|224.8|224.5|5177
1758700200000|2025-09-24 07:50:00|225.8|224.8|225.4|224.7|225.8|224.8|225.1|224.7|9706
1758700500000|2025-09-24 07:55:00|225.3|224.8|225.3|224.7|225.3|224.8|225.3|224.7|34173
1758700800000|2025-09-24 08:00:00|225.2|224.9|225.1|224.7|225.3|225|225.1|224.7|4905
1758701100000|2025-09-24 08:05:00|225.3|224.9|225.1|224.7|225.3|225|225.1|224.7|7564
1758701400000|2025-09-24 08:10:00||224.9||224.7||225||224.7|3009
1758701700000|2025-09-24 08:15:00|225|224.5|224.9|224.4|225|224.5|224.9|224.3|415
1758702000000|2025-09-24 08:20:00|224.7|224.3|224.1|223.6|224.7|224.3|223.9|223.4|5592
1758702300000|2025-09-24 08:25:00|224|223.7|223.8|223.3|224.1|223.7|223.8|223.3|2430
1758702600000|2025-09-24 08:30:00|223.7|223|223.3|223|223.7|223|223.3|223|1225
1758702900000|2025-09-24 08:35:00|||||||||4007
1758703200000|2025-09-24 08:40:00|223.4|223.1|223.8|223.3|223.8|223.5|223.3|223|6093
1758703500000|2025-09-24 08:45:00||223.4||223.4||223.4||223.4|6814
1758703800000|2025-09-24 08:50:00|||||||||7292
1758704100000|2025-09-24 08:55:00|223.7|223|223.5|223.1|223.7|223.1|223.4|223|863
1758704400000|2025-09-24 09:00:00|223.7|223.2|224|223.7|224|223.7|223.6|223.2|6675
1758704700000|2025-09-24 09:05:00|223.9|223.5|223.9|223.7|224|223.7|223.9|223.3|3189
1758705000000|2025-09-24 09:10:00|224.3|224.1|224.2|223.7|224.3|224.1|224.2|223.6|44618
1758705300000|2025-09-24 09:15:00|224.1|223.6|224.1|223.6|224.1|223.6|224.1|223.6|3088
1758705600000|2025-09-24 09:20:00|224|223.4|223.7|223.2|224|223.4|223.7|223.1|10235
1758705900000|2025-09-24 09:25:00|223.8|223.1|224.2|223.7|224.2|223.8|223.8|223.1|5613
1758706200000|2025-09-24 09:30:00|224.1|224|224|223.5|224.1|224|224|223.5|1671
1758706500000|2025-09-24 09:35:00|224.2|223.4|224.3|224.1|224.4|224.1|224.2|223.4|1771
1758706800000|2025-09-24 09:40:00||223.9||224||224||223.9|4006
1758707100000|2025-09-24 09:45:00|224.4|224.1|224.4|224.1|224.4|224.2|224.4|224.1|14758
1758707400000|2025-09-24 09:50:00|224.5|224.2|224.6|224.1|224.6|224.2|224.5|224.1|332
1758707700000|2025-09-24 09:55:00|224.5|223.6|224.8|224.4|224.8|224.5|224.1|223.6|27378
1758708000000|2025-09-24 10:00:00|224.6|223.6|224.3|223.8|224.6|223.8|224.3|223.6|7100
1758708300000|2025-09-24 10:05:00|||||||||4092
1758708600000|2025-09-24 10:10:00||223.9||223.8||223.9||223.8|2313
1758708900000|2025-09-24 10:15:00|224.2|223.7|224.3|223.7|224.3|223.7|224.1|223.6|1599
1758709200000|2025-09-24 10:20:00|224.2|223.8|224.1|223.8|224.2|224|224.1|223.6|3490
1758709500000|2025-09-24 10:25:00|224.3|224|224.4|224.1|224.4|224.1|224.3|224|3567
1758709800000|2025-09-24 10:30:00|224.5|224.3|224.7|224.3|224.8|224.5|224.5|224.3|3878
1758710100000|2025-09-24 10:35:00|||||||||2
1758710400000|2025-09-24 10:40:00|||||||||5707
1758710700000|2025-09-24 10:45:00||224.4||224.5||224.5||224.4|1199
1758711000000|2025-09-24 10:50:00||224.3||224.4||224.4||224.1|259
1758711300000|2025-09-24 10:55:00|224.6|224.2|224.5|224|224.6|224.2|224.4|223.9|1421
1758711600000|2025-09-24 11:00:00|224.3|223.9|224.5|224|224.7|224.4|224.1|223.7|6320
1758711900000|2025-09-24 11:05:00||223.9||224||224||223.9|2125
1758712200000|2025-09-24 11:10:00|||||||||2085
1758712500000|2025-09-24 11:15:00||223.9||224||224||223.8|509
1758712800000|2025-09-24 11:20:00|224.3|223.9|224.2|223.9|224.4|223.9|224.2|223.9|34182
1758713100000|2025-09-24 11:25:00|224.1|223.3|224.3|224.1|224.3|224.2|224|223.3|14969
1758713400000|2025-09-24 11:30:00|224.4|224.2|224.4|224.2|224.4|224.2|224.4|224.2|3160
1758713700000|2025-09-24 11:35:00||224.3||224.2||224.3||224.2|348
1758714000000|2025-09-24 11:40:00|224.6|224.3|224.6|224.4|224.6|224.4|224.5|224.3|5833
1758714300000|2025-09-24 11:45:00|224.5|224.3|224.6|224.3|224.6|224.3|224.5|224.3|5206
1758714600000|2025-09-24 11:50:00|224.7|224.5|224.7|224.5|224.7|224.5|224.7|224.5|3473
1758714900000|2025-09-24 11:55:00|224.8|224.1|224.8|224.6|224.8|224.6|224.8|224.1|2679
1758715200000|2025-09-24 12:00:00|||||||||3696
1758715500000|2025-09-24 12:05:00|224.9|224.7|225|224.7|225.1|224.9|224.9|224.6|19339
1758715800000|2025-09-24 12:10:00|225.1|224.8|225.5|225.1|225.5|225.1|225|224.7|7251
1758716100000|2025-09-24 12:15:00|225.6|225.2|225.6|225.3|225.6|225.5|225.5|225.2|5031
1758716400000|2025-09-24 12:20:00|225.5|225|225.6|225.1|225.6|225.1|225.5|225|3007
1758716700000|2025-09-24 12:25:00|225.7|225.2|226.1|225.8|226.1|225.8|225.7|225.2|2474
1758717000000|2025-09-24 12:30:00|||||||||19174
1758717300000|2025-09-24 12:35:00|226.2|226|226.2|226|226.2|226|226.1|225.8|2492
1758717600000|2025-09-24 12:40:00||225.9||225.9||225.9||225.9|18474
1758717900000|2025-09-24 12:45:00|||||||||1533
1758718200000|2025-09-24 12:50:00|226.1|226|227.4|227.1|227.6|227.1|226.1|225.9|33219
1758718500000|2025-09-24 12:55:00|226.7|226.3|227.3|227|227.3|227|226.7|226.3|8234
1758718800000|2025-09-24 13:00:00|227.4|227.1|228.5|227.8|228.5|227.8|227.4|227|13760
1758719100000|2025-09-24 13:05:00||227.9||228.1||228.1||227.9|8035
1758719400000|2025-09-24 13:10:00|228.6|228|231.4|230.7|231.7|230.8|228.6|228|32924
1758719700000|2025-09-24 13:15:00|231.1|230.8|231.6|231.1|231.6|231.1|231|230.3|28971
1758720000000|2025-09-24 13:20:00|231.5||231.3||231.5||231.3||34226
1758720300000|2025-09-24 13:25:00||230.8||230.8||230.8||230.8|16110
1758720600000|2025-09-24 13:30:00|231.4|231|233.9|233.2|234|233.2|231.4|231|77418
1758720900000|2025-09-24 13:35:00|233.8|232.7|232.8|232.5|233.8|232.8|232.2|231.8|33838
1758721200000|2025-09-24 13:40:00|232.7|232.6|231.8|231.3|232.9|232.6|231.8|231.3|60300
1758721500000|2025-09-24 13:45:00|232|231.6|232.7|232.1|232.7|232.1|232|231.5|18510
1758721800000|2025-09-24 13:50:00|232.5|232.2|233|232.5|233|232.5|232.1|231.6|27201
1758722100000|2025-09-24 13:55:00|232.6|232.6|233.2|232.8|233.3|232.9|232.6|232|22882
1758722400000|2025-09-24 14:00:00|233.1|232.7|232.2|231.9|233.2|232.8|231.6|230.9|23379
1758722700000|2025-09-24 14:05:00|232|231.8|232.3|231.8|232.3|231.8|232|231.5|4911
1758723000000|2025-09-24 14:10:00|232.5|232.1|232.3|232|232.5|232.2|232.3|231.9|14061
1758723300000|2025-09-24 14:15:00|232.2|231.9|232.4|232|232.5|232.1|232.1|231.7|21920
1758723600000|2025-09-24 14:20:00|232.3|232.2|232.8|232.6|233|232.7|232.3|232.2|15317
1758723900000|2025-09-24 14:25:00|232.7|232.5|232.6|232.3|232.8|232.5|232.5|232.2|6755
1758724200000|2025-09-24 14:30:00|232.8|232.6|232|231.5|232.8|232.7|231.8|231.4|12824
1758724500000|2025-09-24 14:35:00|232.1|231.6|232.6|232.2|232.6|232.2|232.1|231.6|32812
1758724800000|2025-09-24 14:40:00|233.1|232.5|233.8|233.4|234.1|233.6|233.1|232.5|104415
1758725100000|2025-09-24 14:45:00|233.3|232.6|233.3|232.8|233.6|233.3|233.2|232.6|55751
1758725400000|2025-09-24 14:50:00|233.2|232.9|232.5|232.1|233.5|233.4|232.5|232.1|12852
1758725700000|2025-09-24 14:55:00|232.4|232.2|232.2|231.7|232.4|232.2|232.2|231.7|13272
1758726000000|2025-09-24 15:00:00|232|231.8|231.8|231.6|232.2|231.8|231.8|231.6|8897
1758726300000|2025-09-24 15:05:00|231.6|231.3|231.3|231.2|231.6|231.3|231.1|230.8|1569
1758726600000|2025-09-24 15:10:00|231.2|230.9|231.1|230.9|231.2|231.1|231|230.7|14022
1758726900000|2025-09-24 15:15:00|231.2|231|230.5|230.2|231.4|231.2|230.5|230.1|12882
1758727200000|2025-09-24 15:20:00|230.6|230.3|230.6|230.4|230.9|230.7|230.6|230.3|18071
1758727500000|2025-09-24 15:25:00|230.5|230.1|230.8|230.1|231.1|231|230.2|230|17821
1758783600000|2025-09-25 07:00:00|233.2|231|231.5|230.2|233.2|232.1|231.5|230|16948
1758783900000|2025-09-25 07:05:00|231.3||231||231.3||231||13709
1758784200000|2025-09-25 07:10:00|230.8|230.5|231.3|230.6|231.5|230.7|230.8|230.5|3373
1758784500000|2025-09-25 07:15:00|231.5|230.5|231.5|230.6|231.5|230.8|231.5|230.5|30793
1758784800000|2025-09-25 07:20:00|231.7|231.1|231.9|231.7|231.9|231.7|231.7|231.1|13394
1758785100000|2025-09-25 07:25:00|231.7|231.8|233.1|232.6|233.1|232.7|231.7|231.6|4642
1758785400000|2025-09-25 07:30:00|233.7|232.9|235.9|235.2|236.7|235.3|233.7|232.9|35323
1758785700000|2025-09-25 07:35:00|235.6|234.8|235.3|234.3|235.8|234.9|235|234|8072
1758786000000|2025-09-25 07:40:00||234.2||234.4||234.4||234.2|2803
1758786300000|2025-09-25 07:45:00|235.4|234.3|235.4|235|235.4|235.2|235.4|234.3|5246
1758786600000|2025-09-25 07:50:00|235.6|234.7|236.2|235.7|236.8|236|235.6|234.7|6835
1758786900000|2025-09-25 07:55:00|236|235.8|236|235.4|236|235.8|236|235.4|33411
1758787200000|2025-09-25 08:00:00|235.9|235.5|235.9|235.5|235.9|235.5|235.9|235.5|19023
1758787500000|2025-09-25 08:05:00|235.7|235.4|235.9|235.6|235.9|235.6|235.1|234.8|17585
1758787800000|2025-09-25 08:10:00|236.4|235.8|236.2|235.8|236.4|235.8|236.2|235.8|6974
1758788100000|2025-09-25 08:15:00|237|236.4|237.2|236.7|237.7|236.7|237|236.4|15548
1758788400000|2025-09-25 08:20:00|237|236.9|237.1|236.5|237.5|237.1|237|236.5|58025
1758788700000|2025-09-25 08:25:00|237.3|236.8|237.7|237.2|237.7|237.2|237.2|236.5|31659
1758789000000|2025-09-25 08:30:00|237.8|237.4|237.7|237.5|237.8|237.5|237.7|237.3|32065
1758789300000|2025-09-25 08:35:00|237.6|237.4|237.7|237.3|237.7|237.5|237.4|237.1|19100
1758789600000|2025-09-25 08:40:00|237.8|237.5|237.7|237.2|237.8|237.5|237.4|237|10641
1758789900000|2025-09-25 08:45:00|||||||||2295
1758790200000|2025-09-25 08:50:00|237.4|237.1|237.5|237.1|237.7|237.1|237.4|237.1|15619
1758790500000|2025-09-25 08:55:00|237.7|237.4|237.4|237.1|237.7|237.4|237.4|237.1|25136
1758790800000|2025-09-25 09:00:00|237.5|237.5|238|237.5|238|237.6|237.5|237.5|18801
1758791100000|2025-09-25 09:05:00|238.1|237.7|238.1|237.6|238.1|237.7|238.1|237.6|13611
1758791400000|2025-09-25 09:10:00|||||||||16275
1758791700000|2025-09-25 09:15:00|237.9|237.5|238.3|237.8|238.3|238.1|237.6|237.3|23210
1758792000000|2025-09-25 09:20:00|238.1|238|237.6|237.3|238.1|238|237.5|237.1|43829
1758792300000|2025-09-25 09:25:00|237.3|237.1|235.1|234.7|237.3|237.1|235.1|234.5|72238
1758792600000|2025-09-25 09:30:00|234.9|235|233.9|233.1|234.9|235|233.9|233|11042
1758792900000|2025-09-25 09:35:00|233.8|233.2|232.9|232.5|233.8|233.4|232.9|232.5|3621
1758793200000|2025-09-25 09:40:00|232.8|232.4|232.9|232.5|233.3|233.1|232.7|232.4|11027
1758793500000|2025-09-25 09:45:00|232.7|232.4|232.8|232.6|233|232.7|232.6|232.4|14732
1758793800000|2025-09-25 09:50:00|232.9|232.7|232.3|232.1|232.9|232.7|232.3|232.1|22269
1758794100000|2025-09-25 09:55:00|232.7|232.4|232.6|232.1|232.7|232.4|232.4|232.1|6108
1758794400000|2025-09-25 10:00:00|232.8|232.2|233|232.7|233|232.8|232.8|232.2|3016
1758794700000|2025-09-25 10:05:00|232.9|232.6|233|232.7|233|232.7|232.7|232.5|4234
1758795000000|2025-09-25 10:10:00|||||||||2265
1758795300000|2025-09-25 10:15:00|232.9|232.6|232.5|232.3|232.9|232.7|232.3|232.2|4912
1758795600000|2025-09-25 10:20:00|233|232.4|233|232.5|233|232.5|233|232.4|2570
1758795900000|2025-09-25 10:25:00|232.7|232.8|232.7|232.3|232.9|232.8|232.5|232.2|5281
1758796200000|2025-09-25 10:30:00|232.6|232.5|232.9|232.6|232.9|232.6|232.6|232.3|2317
1758796500000|2025-09-25 10:35:00|233.6|233.2|233.6|233.2|233.6|233.2|233.6|233.2|2342
1758796800000|2025-09-25 10:40:00|233.4|232.9|233.3|232.9|233.6|232.9|233.3|232.9|1926
1758797100000|2025-09-25 10:45:00|233.1|232.8|231.9|231.3|233.3|232.9|231.9|231|19666
1758797400000|2025-09-25 10:50:00|232|231.5|232|231.5|232.1|231.7|232|231.5|10281
1758797700000|2025-09-25 10:55:00|231.9|231.1|231|230.6|231.9|231.1|231|230.5|6397
1758798000000|2025-09-25 11:00:00|231.3|230.7|231.3|231|231.3|231.1|231.3|230.7|6153
1758798300000|2025-09-25 11:05:00|231.2|230.1|230.7|230.2|231.2|230.2|230.7|230|2294
1758798600000|2025-09-25 11:10:00|230.4|230.1|230.2|229.5|230.7|230.3|230.1|229.5|7063
1758798900000|2025-09-25 11:15:00|229.9|229.8|230.2|229.8|230.2|230|229.9|229.8|3406
1758799200000|2025-09-25 11:20:00|230.1|229.7|229.3|228.9|230.1|229.7|229.3|228.9|1516
1758799500000|2025-09-25 11:25:00||229||229||229||229|10629
1758799800000|2025-09-25 11:30:00|229.5|228.9|231|230.6|231.2|230.6|229.5|228.9|24451
1758800100000|2025-09-25 11:35:00|231.3|230.8|231.3|231|231.3|231|231.3|230.8|5651
1758800400000|2025-09-25 11:40:00|231.2|230.9|230.9|230.5|231.3|230.9|230.9|230.5|6456
1758800700000|2025-09-25 11:45:00|230.7|230.4|230.4|230|230.9|230.4|230.4|229.9|4404
1758801000000|2025-09-25 11:50:00|230.5|230.2|231.1|230.7|231.1|230.7|230.5|230.2|3363
1758801300000|2025-09-25 11:55:00|||||||||2960
1758801600000|2025-09-25 12:00:00|||||||||234
1758801900000|2025-09-25 12:05:00|230.9||231.1||231.1||230.9||2218
1758802200000|2025-09-25 12:10:00|231.4|231|231.3|231|231.4|231|231.3|231|2315
1758802500000|2025-09-25 12:15:00|231.2|230.9|231.3|230.9|231.3|230.9|231.2|230.9|436
1758802800000|2025-09-25 12:20:00|231.1|230.7|231.2|230.8|231.2|230.8|231|230.7|5919
1758803100000|2025-09-25 12:25:00|231.5|231|231.5|231|231.5|231|231.5|230.9|2342
1758803400000|2025-09-25 12:30:00|231.3|230.9|231.4|230.9|231.5|231|231.3|230.9|3012
1758803700000|2025-09-25 12:35:00|231.7|231.2|231.6|231.2|231.7|231.2|231.6|231.2|2410
1758804000000|2025-09-25 12:40:00|231.8|231.3|231.8|231.2|231.8|231.5|231.8|231.2|1878
1758804300000|2025-09-25 12:45:00|231.7||231.6||231.7||231.6||5517
1758804600000|2025-09-25 12:50:00|231.8|231.4|231.6|231.2|231.8|231.4|231.3|231.1|2738
1758804900000|2025-09-25 12:55:00|232.4|231.4|232.7|232.2|233|232.3|232.3|231.4|7614
1758805200000|2025-09-25 13:00:00|232.5|232.1|232.7|232.3|232.7|232.3|232.5|232.1|2118
1758805500000|2025-09-25 13:05:00|232.8|232.5|232.8|232.4|232.9|232.5|232.7|232.3|17796
1758805800000|2025-09-25 13:10:00|232.7|232.3|232.5|232.1|232.8|232.3|232.5|232.1|18484
1758806100000|2025-09-25 13:15:00|232.6|232.3|232.6|232.2|232.6|232.3|232.6|232.1|834
1758806400000|2025-09-25 13:20:00|||||||||159
1758806700000|2025-09-25 13:25:00|232.1|231.7|232.3|231.8|232.3|232.1|232.1|231.7|5198
1758807000000|2025-09-25 13:30:00|232.2|231.7|231.4|231.1|232.2|231.7|231.4|231.1|13383
1758807300000|2025-09-25 13:35:00|231.5|231.2|231.6|231.1|231.7|231.2|231.5|231.1|4719
1758807600000|2025-09-25 13:40:00|231.2|230.7|229.7|229.4|231.2|230.7|229.7|229.4|10066
1758807900000|2025-09-25 13:45:00|230.2|229.8|230.3|229.8|230.7|230.3|230|229.8|7140
1758808200000|2025-09-25 13:50:00|230.2|229.7|230.4|229.7|230.4|229.8|230|229.7|8551
1758808500000|2025-09-25 13:55:00|230.5|229.8|230.6|230.2|230.6|230.3|230.5|229.8|14532
1758808800000|2025-09-25 14:00:00|230.4|229.9|229.9|229.7|230.4|230|229.9|229.7|21972
1758809100000|2025-09-25 14:05:00|230.1|229.9|230.3|230|230.3|230.2|230.1|229.9|8054
1758809400000|2025-09-25 14:10:00|230.2|229.9|230.2|229.9|230.2|230|229.9|229.7|3203
1758809700000|2025-09-25 14:15:00|230.3|230|230.4|229.9|230.5|230.1|230.1|229.8|35912
1758810000000|2025-09-25 14:20:00|230.3|230|230.4|230.1|230.5|230.1|230.3|230|1084
1758810300000|2025-09-25 14:25:00|230.3|230.2|231.6|230.9|231.6|231.1|230.3|230.2|4389
1758810600000|2025-09-25 14:30:00||231||231||231||231|2629
1758810900000|2025-09-25 14:35:00|231.5|230.8|231.5|230.8|231.5|230.8|231.3|230.7|1731
1758811200000|2025-09-25 14:40:00|231.4|230.7|230.6|230.2|231.4|231|230.6|230.2|8900
1758811500000|2025-09-25 14:45:00|230.5|230.4|231.2|230.8|231.3|231|230.5|230.2|12915
1758811800000|2025-09-25 14:50:00|||||||||3668
1758812100000|2025-09-25 14:55:00|231.1|230.2|231.2|230.9|231.2|230.9|230.5|230.2|15766
1758812400000|2025-09-25 15:00:00|231.1|230.6|230.5|230.2|231.1|230.6|230.5|230.2|2688
1758812700000|2025-09-25 15:05:00|231.1|230.7|231.1|230.7|231.1|230.7|231.1|230.7|2778
1758813000000|2025-09-25 15:10:00|231|230.9|231.3|231|231.3|231.2|231|230.9|9955
1758813300000|2025-09-25 15:15:00|231.2|230.9|231.9|231.5|232.3|231.8|231.2|230.9|43623
1758813600000|2025-09-25 15:20:00|232|231.4|231.3|230.9|232|231.4|231.2|230.9|8546
1758813900000|2025-09-25 15:25:00|231.2|231.1|231.1|230.5|231.3|231.2|230.9|230.5|12281
1758870000000|2025-09-26 07:00:00|234.1|232.3|233.8|233|235.1|233.9|233.3|232.1|20266
1758870300000|2025-09-26 07:05:00|233.7|232.9|233.1|232.5|233.7|232.9|233.1|232.2|13363
1758870600000|2025-09-26 07:10:00|234.7|232.3|235.5|234.8|235.5|234.8|234.3|232.3|11417
1758870900000|2025-09-26 07:15:00|235.4||235.4||235.4||235.4||16896
1758871200000|2025-09-26 07:20:00|235.5|235|235.4|235|235.5|235|235|234.6|32883
1758871500000|2025-09-26 07:25:00|236|235.4|235.8|235.3|236|235.5|235.8|235.2|7178
1758871800000|2025-09-26 07:30:00|235.9||235.9||236.1||235.8||5254
1758872100000|2025-09-26 07:35:00|235.8||235.8||235.8||235.7||10270
1758872400000|2025-09-26 07:40:00|235.7|235.4|235.4|235|236|235.7|235|234.7|15677
1758872700000|2025-09-26 07:45:00||235.1||235||235.1||235|5609
1758873000000|2025-09-26 07:50:00|235.2|234.9|235.4|234.8|235.4|235.1|235.1|234.8|3735
1758873300000|2025-09-26 07:55:00|235.3|234.7|234.5|234|235.3|234.7|234.5|234|11561
1758873600000|2025-09-26 08:00:00|234.2|233.5|233.9|233.5|234.4|234|233.9|233.4|11597
1758873900000|2025-09-26 08:05:00|233.6|233.6|233.5|233|233.6|233.6|233.3|233|9860
1758874200000|2025-09-26 08:10:00|233.4|233.1|232.5|232.2|233.4|233.1|232.5|232.2|13315
1758874500000|2025-09-26 08:15:00|232.4|232.4|232.5|232.1|232.6|232.4|232.4|232.1|6776
1758874800000|2025-09-26 08:20:00|232.3|232|230.1|229.6|232.9|232.6|230|229.6|21870
1758875100000|2025-09-26 08:25:00|230.2|229.7|230.9|230.4|231.1|230.8|229.3|228.8|13448
1758875400000|2025-09-26 08:30:00|230.7|230.5|230.5|230.3|230.7|230.6|230.5|230.2|16857
1758875700000|2025-09-26 08:35:00|230.8|230.2|230.9|230.6|231.1|230.9|230.8|230.2|20508
1758876000000|2025-09-26 08:40:00|231.5|230.5|231|230.7|231.5|231.3|230.8|230.5|22620
1758876300000|2025-09-26 08:45:00|230.9|230.5|230.5|230.2|231|230.7|230.4|230.2|4435
1758876600000|2025-09-26 08:50:00|230.4|229.9|230.5|230.2|230.5|230.2|230.1|229.9|30829
1758876900000|2025-09-26 08:55:00|230.9|230.6|229.5|229.1|230.9|230.8|229.4|229|7008
1758877200000|2025-09-26 09:00:00|229.4|228.9|229.1|228.8|229.5|229.2|229.1|228.8|2821
1758877500000|2025-09-26 09:05:00|228.9|228.7|228.7|228.6|228.9|228.7|228.7|228.4|18284
1758877800000|2025-09-26 09:10:00|228.6|228.4|228.5|228.2|228.6|228.4|228.5|228.2|6753
1758878100000|2025-09-26 09:15:00|228.4|228.7|229.1|228.8|229.1|228.8|228.3|228.7|7567
1758878400000|2025-09-26 09:20:00|229.8|229.4|229.8|229.4|230.2|229.8|229.7|229.4|2465
1758878700000|2025-09-26 09:25:00|229.6|229.3|229.7|229.3|229.9|229.5|229.6|229.3|2160
1758879000000|2025-09-26 09:30:00|229.6||229.6||229.7||229.6||1631
1758879300000|2025-09-26 09:35:00|229.7|229.5|229.6|229.2|229.7|229.5|228.9|228.5|3103
1758879600000|2025-09-26 09:40:00|229.7|229.1|229.3|228.9|229.7|229.1|229.1|228.7|4064
1758879900000|2025-09-26 09:45:00|||||||||1482
1758880200000|2025-09-26 09:50:00|229.4|229|229.1|228.7|229.4|229|229.1|228.7|8030
1758880500000|2025-09-26 09:55:00|229.2|228.9|230|229.7|230.3|230|228.9|228.5|8496
1758880800000|2025-09-26 10:00:00|230.2|229.8|230.5|229.9|231|230.8|230|229.6|6430
1758881100000|2025-09-26 10:05:00|230.4|230|230.3|229.9|230.4|230|230.3|229.9|2842
1758881400000|2025-09-26 10:10:00|230.1|229.7|230.2|229.7|230.2|229.7|229.8|229.4|4215
1758881700000|2025-09-26 10:15:00|230.1|229.8|230.1|229.7|230.1|229.9|230.1|229.7|2330
1758882000000|2025-09-26 10:20:00|230|229.5|229.6|229.1|230|229.5|229.5|229.1|1758
1758882300000|2025-09-26 10:25:00|229.3|229.2|229.5|229.2|229.6|229.2|229.3|228.8|12134
1758882600000|2025-09-26 10:30:00|229.4|229|229.6|229.2|229.6|229.4|229.4|229|2161
1758882900000|2025-09-26 10:35:00|230.4|229.3|231.1|230.6|231.2|230.8|230.3|229.3|3797
1758883200000|2025-09-26 10:40:00|230.9|230.3|231.3|230.9|231.4|231|230.9|230.3|512
1758883500000|2025-09-26 10:45:00|231.2|230.8|231|230.6|231.3|230.9|231|230.5|798
1758883800000|2025-09-26 10:50:00|230.8|230.7|231.3|231|231.3|231|230.8|230.4|1523
1758884100000|2025-09-26 10:55:00|231.2|231.1|231.4|231|231.5|231.3|231.2|230.9|5637
1758884400000|2025-09-26 11:00:00|231.5|231.1|231.8|231.5|231.8|231.5|231.5|231.1|894
1758884700000|2025-09-26 11:05:00|232|231.7|232|231.7|232|231.7|232|231.7|2973
1758885000000|2025-09-26 11:10:00|232.2|231.8|232.2|231.9|232.3|231.9|232|231.8|2225
1758885300000|2025-09-26 11:15:00|232.1|231.8|231.6|231.2|232.1|231.8|231.6|231.1|1042
1758885600000|2025-09-26 11:20:00||231.3||231.3||231.3||231.3|20
1758885900000|2025-09-26 11:25:00|232.1|231.8|232.3|231.8|232.5|232.1|231.9|231.5|2173
1758886200000|2025-09-26 11:30:00|232.2|231.7|231.9|231.3|232.4|231.9|231.6|231.1|7790
1758886500000|2025-09-26 11:35:00|232|231.6|232|231.5|232.1|231.8|231.9|231.5|5304
1758886800000|2025-09-26 11:40:00|232.1|231.6|232.1|231.6|232.1|231.6|232|231.5|3084
1758887100000|2025-09-26 11:45:00|232|231.3|231.1|230.7|232|231.7|230.8|230.3|4788
1758887400000|2025-09-26 11:50:00|231|230.5|230.5|230.1|231|230.5|230.5|230|4764
1758887700000|2025-09-26 11:55:00|230.4|230.4|230.7|230.4|230.8|230.6|230.3|230.4|324
1758888000000|2025-09-26 12:00:00|230.6|230.2|230.6|230.4|230.9|230.4|230.2|229.7|3532
1758888300000|2025-09-26 12:05:00|230.5|230.1|230.4|230.1|230.5|230.1|230.4|230.1|1421
1758888600000|2025-09-26 12:10:00|230.3|230.3|230.4|230.2|230.4|230.3|230.3|230.2|11022
1758888900000|2025-09-26 12:15:00|230.3||230.4||230.4||230.3||1141
1758889200000|2025-09-26 12:20:00|230.6|230.3|230.6|230.3|230.6|230.3|230.6|230.3|3393
1758889500000|2025-09-26 12:25:00|230.5|230.2|232.6|232|233|232.6|230.4|230.2|10054
1758889800000|2025-09-26 12:30:00|232.5|231.8|232.1|231.8|232.6|232.1|231.5|231.2|6187
1758890100000|2025-09-26 12:35:00|232|231.7|231.3|230.9|232|231.7|231.3|230.9|5402
1758890400000|2025-09-26 12:40:00|231.8|231|231.5|231.2|231.8|231.4|231.5|230.9|3358
1758890700000|2025-09-26 12:45:00|231.4|231.1|230.8|230.6|231.4|231.1|230.8|230.6|7737
1758891000000|2025-09-26 12:50:00|231|230.7|231|230.8|231|230.8|230.8|230.6|4347
1758891300000|2025-09-26 12:55:00|231.3|231.1|231.7|231.4|231.7|231.4|231.3|230.8|4039
1758891600000|2025-09-26 13:00:00|231.5|231.5|231.8|231.6|232|231.8|231.5|231.5|9403
1758891900000|2025-09-26 13:05:00||231.5||231.5||231.5||231.5|4525
1758892200000|2025-09-26 13:10:00|231.7|231.4|231.8|231.5|231.9|231.7|231.3|231.1|4417
1758892500000|2025-09-26 13:15:00|231.7|231.3|231.6|231.3|231.7|231.4|231.2|230.7|2479
1758892800000|2025-09-26 13:20:00|231.8|231.4|231.8|231.4|231.8|231.6|231.7|231.4|24
1758893100000|2025-09-26 13:25:00|231.7|231.2|232|231.6|232|231.8|231.6|231.2|35243
1758893400000|2025-09-26 13:30:00|232.1|231.7|232.8|232.5|232.8|232.5|232.1|231.7|718
1758893700000|2025-09-26 13:35:00|232.7|232.4|232.8|232.5|232.8|232.6|232.3|232|7599
1758894000000|2025-09-26 13:40:00|232.7|232.1|233.3|233|233.5|233.2|232.4|232.1|4481
1758894300000|2025-09-26 13:45:00|233.4|233.1|233.9|233.5|234|233.7|233.3|233.1|6706
1758894600000|2025-09-26 13:50:00|233.8|233.9|234.5|234.2|234.5|234.2|233.7|233.9|18703
1758894900000|2025-09-26 13:55:00|234.4|234.1|234.3|234.1|234.4|234.2|234.3|234|11022
1758895200000|2025-09-26 14:00:00|234.1|233.9|233.2|232.6|234.5|234.3|233.2|232.6|19735
1758895500000|2025-09-26 14:05:00|233.1|232.7|232.8|232.5|233.1|232.8|232.8|232.5|3531
1758895800000|2025-09-26 14:10:00|232.6|232.2|233.8|233.3|233.8|233.4|232.3|231.9|10199
1758896100000|2025-09-26 14:15:00||233.4||233.5||233.5||233.4|1426
1758896400000|2025-09-26 14:20:00|234.2|233.4|233.9|233.8|234.4|234.1|233.9|233.4|6517
1758896700000|2025-09-26 14:25:00|234|234|234.5|234.2|234.5|234.3|234|233.8|7580
1758897000000|2025-09-26 14:30:00|234.4|234.1|233.4|233.1|234.5|234.1|233.4|233.1|21256
1758897300000|2025-09-26 14:35:00|233.3|233.5|234|233.7|234.1|234|233.3|233.5|11862
1758897600000|2025-09-26 14:40:00|233.9|233.6|233.4|233.1|234|233.6|233.4|233.1|13640
1758897900000|2025-09-26 14:45:00|233.2|232.9|232.7|232.5|233.2|232.9|232.6|232.2|11938
1758898200000|2025-09-26 14:50:00|232.6|232.4|232.8|232.6|232.8|232.6|232.3|232|6659
1758898500000|2025-09-26 14:55:00|232.7|232.3|232.3|232.1|232.8|232.4|232.3|232.1|12828
1758898800000|2025-09-26 15:00:00|232.2|232|232.9|232.5|232.9|232.5|232.2|232|6724
1758899100000|2025-09-26 15:05:00|233.1|232.6|233.3|233.1|233.3|233.1|233|232.6|13206
1758899400000|2025-09-26 15:10:00|233.4|233.2|233.7|233.5|233.7|233.5|233.4|233.2|8832
1758899700000|2025-09-26 15:15:00|233.5|233.2|233.7|233.4|233.7|233.4|233|232.8|8554
1758900000000|2025-09-26 15:20:00|233.2|233.5|233.2|233|233.3|233.5|233.1|232.9|8395
1758900300000|2025-09-26 15:25:00|233.1|232.9|233|232.7|233.2|233|233|232.7|11275
1759129200000|2025-09-29 07:00:00|234.9|231.5|232.5|231.5|234.9|233|232.5|231.4|13699
1759129500000|2025-09-29 07:05:00|232.4|231.3|232.3|231.5|232.4|231.5|232.3|231.1|2143
1759129800000|2025-09-29 07:10:00|232.2|231.3|233.4|232.6|233.8|232.7|232.2|231|5324
1759130100000|2025-09-29 07:15:00|233.2|232.3|233.6|232.8|233.6|232.8|233.2|232|1656
1759130400000|2025-09-29 07:20:00|233.8|232.9|234.4|233.8|234.9|233.9|233.8|232.9|3189
1759130700000|2025-09-29 07:25:00|234.3|233.6|234|233.3|234.3|233.6|233.9|233.3|372
1759131000000|2025-09-29 07:30:00|234.5|233.7|234.2|233.6|234.6|233.9|234.1|233.6|9195
1759131300000|2025-09-29 07:35:00|234|233.3|233.5|233.1|234|233.4|233.4|232.8|9155
1759131600000|2025-09-29 07:40:00|234|233.2|234.5|234.1|234.5|234.1|234|233.2|1886
1759131900000|2025-09-29 07:45:00|234.4|233.6|234.5|233.9|234.6|233.9|234.1|233.6|9577
1759132200000|2025-09-29 07:50:00|234.6|234|234.7|234.3|234.8|234.4|234.6|234|10043
1759132500000|2025-09-29 07:55:00|234.5|234.1|234.4|233.9|234.6|234.1|234.4|233.8|5853
1759132800000|2025-09-29 08:00:00|234.2|233.8|234.1|233.8|234.2|234|234.1|233.8|1529
1759133100000|2025-09-29 08:05:00|234.2|234|234.4|234|234.4|234.1|234.2|234|22783
1759133400000|2025-09-29 08:10:00|234.7|234.2|233.8|233.3|234.7|234.2|233.7|233.2|20467
1759133700000|2025-09-29 08:15:00|233.7|233.2|233.7|233.2|233.7|233.3|233.7|233.2|899
1759134000000|2025-09-29 08:20:00|233.3|232.8|232.9|232.6|233.3|232.8|232.9|232.6|2094
1759134300000|2025-09-29 08:25:00|||||||||5843
1759134600000|2025-09-29 08:30:00|232.8|232.5|232.5|232|232.9|232.5|232.5|232|17704
1759134900000|2025-09-29 08:35:00|||||||||830
1759135200000|2025-09-29 08:40:00|232.3|232.2|232.5|232.3|232.5|232.3|232.3|232|1878
1759135500000|2025-09-29 08:45:00|232.4|232.2|231.8|231.2|232.4|232.2|231.8|231.2|15824
1759135800000|2025-09-29 08:50:00|231.7|231|231.4|231|231.8|231|231.4|231|7425
1759136100000|2025-09-29 08:55:00|231|230.4|230.4|230.2|231|230.4|230.4|230.2|13857
1759136400000|2025-09-29 09:00:00|230.3|230|230.4|230|230.4|230.1|230.3|230|2416
1759136700000|2025-09-29 09:05:00|230.8|230.4|230.7|230.4|230.8|230.4|230.7|230.4|959
1759137000000|2025-09-29 09:10:00|231.3|230.7|231.3|230.7|231.3|230.7|231.2|230.7|27651
1759137300000|2025-09-29 09:15:00|231.2|230.5|231|230.5|231.2|230.5|231|230.5|3238
1759137600000|2025-09-29 09:20:00|||||||||1712
1759137900000|2025-09-29 09:25:00|||||||||4886
1759138200000|2025-09-29 09:30:00|230.9|230.6|230.9|230.6|230.9|230.7|230.9|230.6|7349
1759138500000|2025-09-29 09:35:00|230.8|230.3|231.3|230.7|231.3|230.7|230.7|230.3|8412
1759138800000|2025-09-29 09:40:00|230.9|230.8|231.6|231.2|231.7|231.2|230.9|230.8|7164
1759139100000|2025-09-29 09:45:00|232|231.3|231.8|231.3|232|231.7|231.8|231.3|1714
1759139400000|2025-09-29 09:50:00|231.6|231.2|231.4|231.1|231.6|231.3|231.4|231.1|2866
1759139700000|2025-09-29 09:55:00|231.5|231.3|231.5|231.1|231.5|231.3|231.5|231.1|7653
1759140000000|2025-09-29 10:00:00|231.8|231.2|232.2|231.9|232.2|231.9|231.8|231.2|1852
1759140300000|2025-09-29 10:05:00|232.3|232|232.3|232|232.3|232|232.3|232|523
1759140600000|2025-09-29 10:10:00|232.6|232.3|232.8|232.4|232.8|232.5|232.6|232.3|969
1759140900000|2025-09-29 10:15:00|||||||||10451
1759141200000|2025-09-29 10:20:00|||||||||101
1759141500000|2025-09-29 10:25:00|||||||||3916
1759141800000|2025-09-29 10:30:00|232.4|231.8|231.4|230.9|232.4|232.1|231.4|230.9|28392
1759142100000|2025-09-29 10:35:00|231.3|231.2|231.4|231|231.6|231.2|231.3|230.9|1520
1759142400000|2025-09-29 10:40:00|231.5|231.2|231.6|231.1|231.6|231.2|231.5|231|5409
1759142700000|2025-09-29 10:45:00||231||231.1||231.1||231|1291
1759143000000|2025-09-29 10:50:00|231.5|230.9|231.4|230.9|231.5|231|231.4|230.9|9569
1759143300000|2025-09-29 10:55:00|231.5|231|231.3|230.9|231.5|231.3|231.3|230.9|2863
1759143600000|2025-09-29 11:00:00|231.4|231|231.4|230.8|231.4|231.1|231.2|230.8|5790
1759143900000|2025-09-29 11:05:00|231.3|230.9|230.9|230.3|231.4|230.9|230.9|230.3|6628
1759144200000|2025-09-29 11:10:00|230.8|230.4|230.7|230.3|230.8|230.4|230.7|230.3|5380
1759144500000|2025-09-29 11:15:00|231|230.4|230.5|230.2|231|230.4|230.5|230.2|4080
1759144800000|2025-09-29 11:20:00|230.4|230.3|231.1|230.6|231.1|230.9|230.4|230.3|3807
1759145100000|2025-09-29 11:25:00|||||||||6314
1759145400000|2025-09-29 11:30:00|230.9|230.5|230.7|230.3|230.9|230.6|230.6|230.3|4761
1759145700000|2025-09-29 11:35:00|230.5|230|230.5|230.1|230.5|230.1|230.5|230|3520
1759146000000|2025-09-29 11:40:00||230||230.1||230.1||230|602
1759146300000|2025-09-29 11:45:00|230|229.5|230|229.8|230.2|229.9|229.9|229.5|7131
1759146600000|2025-09-29 11:50:00||229.7||229.7||229.7||229.7|4210
1759146900000|2025-09-29 11:55:00|229.9|229.5|229.9|229.5|229.9|229.5|229.9|229.5|5317
1759147200000|2025-09-29 12:00:00|229.7|229.4|229.8|229.4|229.8|229.4|229.7|229.4|2648
1759147500000|2025-09-29 12:05:00|||||||||4345
1759147800000|2025-09-29 12:10:00|229.5|229.1|228.7|228.3|229.5|229.3|228.7|228.3|9786
1759148100000|2025-09-29 12:15:00|228.2|228.5|227.3|226.6|228.2|228.5|227.3|226.6|38461
1759148400000|2025-09-29 12:20:00|227.1|226.9|227|226.5|227.1|226.9|226.9|226.2|22149
1759148700000|2025-09-29 12:25:00|226.7|226.3|227.1|226.7|227.1|226.8|226.7|226.3|14892
1759149000000|2025-09-29 12:30:00|227.4|227|226.6|226|227.4|227|226.6|226|16185
1759149300000|2025-09-29 12:35:00|226.5|226.5|227|226.6|227|226.6|226.3|226|12485
1759149600000|2025-09-29 12:40:00|227.2|226.8|226.5|226.1|227.2|227|226.5|226.1|18454
1759149900000|2025-09-29 12:45:00|226.6|226.4|226.6|226.2|226.6|226.4|226.5|226.1|10447
1759150200000|2025-09-29 12:50:00|226.5|226.1|226.5|226.1|226.5|226.1|226.4|226.1|3830
1759150500000|2025-09-29 12:55:00|226.3|226|226|225.6|226.3|226|226|225.6|8766
1759150800000|2025-09-29 13:00:00|226.1|225.8|224.5|223.9|226.1|225.8|224.5|223.9|18402
1759151100000|2025-09-29 13:05:00|224.4|223.8|226.7|226.1|227|226.4|224.4|223.8|15462
1759151400000|2025-09-29 13:10:00|226.4|225.7|224.7|224|226.4|225.7|224.7|224|7723
1759151700000|2025-09-29 13:15:00|224.6|224.3|221.5|220.6|224.7|224.4|221.5|220.6|36840
1759152000000|2025-09-29 13:20:00|221.4|220.5|218.6|218|221.8|221.2|218.6|218|144931
1759152300000|2025-09-29 13:25:00|218.5|216.8|217.8|217.2|218.6|218.1|217.4|216.8|82280
1759152600000|2025-09-29 13:30:00|217.7|217.5|218.4|218|218.8|218.1|217.4|217.1|68566
1759152900000|2025-09-29 13:35:00|218.3|217|218.9|218|220.3|219.4|217.8|217|127923
1759153200000|2025-09-29 13:40:00|219|218.4|221.1|220.3|221.8|220.4|218.4|217.3|70824
1759153500000|2025-09-29 13:45:00|221|220|218.9|218.4|221.1|220.6|218.9|218.3|46256
1759153800000|2025-09-29 13:50:00|219.1|218.5|218.3|218|219.1|218.8|218.2|217.9|17442
1759154100000|2025-09-29 13:55:00|218.2|217.7|219.1|218.7|219.1|218.9|218.2|217.7|48277
1759154400000|2025-09-29 14:00:00|218.9|218.6|219|218.7|219.4|219|218.4|218.2|29947
1759154700000|2025-09-29 14:05:00|218.9|218.6|219|218.6|219.3|219|218.6|218.2|40502
1759155000000|2025-09-29 14:10:00|219.1|218.8|219.1|218.7|219.2|218.9|218.5|218.3|60692
1759155300000|2025-09-29 14:15:00|219.2|218.5|218.6|218.4|219.2|218.6|218.5|218.3|52899
1759155600000|2025-09-29 14:20:00|218.7|218.5|218.6|218.2|218.9|218.7|218.4|218.1|29361
1759155900000|2025-09-29 14:25:00|218.5|218.4|219.3|218.9|219.4|218.9|218.4|218.1|23776
1759156200000|2025-09-29 14:30:00|219.7|219.3|219.3|218.9|220.2|219.9|219.1|218.8|32044
1759156500000|2025-09-29 14:35:00|219.2|218.5|218.9|218.8|219.2|218.8|218.6|218.3|29480
1759156800000|2025-09-29 14:40:00|219.1|218.9|220.4|220.1|220.4|220.2|218.8|218.7|18737
1759157100000|2025-09-29 14:45:00|220.9|220.4|221.4|221|221.6|221|220.6|220.4|89044
1759157400000|2025-09-29 14:50:00|221.3|220.9|221|220.8|221.3|220.9|221|220.7|7498
1759157700000|2025-09-29 14:55:00|220.9|221.2|221.6|221.4|221.6|221.4|220.9|221.2|19417
1759158000000|2025-09-29 15:00:00|221.8|221.5|222.9|222.6|223.1|222.7|221.8|221.5|20603
1759158300000|2025-09-29 15:05:00|222.8|222.7|223.1|222.7|223.3|222.9|222|221.6|18788
1759158600000|2025-09-29 15:10:00|223|222.6|222.7|222.4|223|222.7|222.6|222.3|18604
1759158900000|2025-09-29 15:15:00|222.6|222.8|221.5|221.1|223.3|223|221.3|221.1|55510
1759159200000|2025-09-29 15:20:00|221.3|221.2|221.4|221.1|221.4|221.3|221|220.7|19736
1759159500000|2025-09-29 15:25:00|221.3|221|221.9|221.4|222.5|222.3|221.3|221|38710
1759215600000|2025-09-30 07:00:00|223.9|222.1|223.6|222.2|223.9|222.2|223.6|222.1|13839
1759215900000|2025-09-30 07:05:00|223.5|222.3|223.1|222.5|223.5|222.5|223.1|222.2|29581
1759216200000|2025-09-30 07:10:00|222.8|222|223.6|222.7|223.7|222.8|222.7|222|3231
1759216500000|2025-09-30 07:15:00|223.4|222.5|224.7|224|225.2|224.2|223.4|222.5|6665
1759216800000|2025-09-30 07:20:00|225|224.1|223.6|223|225|224.3|223.6|222.9|29184
1759217100000|2025-09-30 07:25:00|223.7|223.5|224.6|223.9|224.6|223.9|223.7|223.4|10055
1759217400000|2025-09-30 07:30:00|224.7|224.3|223.9|223.3|225|224.3|223.6|223.2|11499
1759217700000|2025-09-30 07:35:00|224.2|223.4|222.9|222.4|224.7|224.5|222.9|222.3|5951
1759218000000|2025-09-30 07:40:00|222.8|222|222.2|221.7|222.8|222|222.2|221.5|8712
1759218300000|2025-09-30 07:45:00|222.1|221.8|221.6|221|222.1|221.8|221.6|221|5949
1759218600000|2025-09-30 07:50:00|221.7|221.3|222.3|221.9|222.3|222|221.7|221.3|7718
1759218900000|2025-09-30 07:55:00|222.2|221.6|222|221.7|222.2|221.7|222|221.6|6091
1759219200000|2025-09-30 08:00:00|221.9|221.4|221.1|220.7|221.9|221.7|220.9|220.6|16010
1759219500000|2025-09-30 08:05:00|221.5|221|221.3|220.9|221.5|221.1|221|220.7|9233
1759219800000|2025-09-30 08:10:00|221.2|220.5|221.2|220.7|221.2|220.7|220.7|220.2|6389
1759220100000|2025-09-30 08:15:00|221.1|220.8|220.5|220|221.5|221|220.4|220|23027
1759220400000|2025-09-30 08:20:00|220.4|219.9|221.2|220.7|221.2|220.7|220.1|219.7|11962
1759220700000|2025-09-30 08:25:00|221.1|220.2|220.7|220.3|221.1|220.3|220.4|220|21244
1759221000000|2025-09-30 08:30:00|221.1|220.4|220.7|220.2|221.1|220.6|220.7|220.2|17654
1759221300000|2025-09-30 08:35:00|220.5|220.4|220.1|219.6|220.7|220.4|219.7|219.5|89593
1759221600000|2025-09-30 08:40:00|220.3|219.8|220.1|219.7|220.4|220|220.1|219.6|14164
1759221900000|2025-09-30 08:45:00|220|219.8|220|219.8|220|219.8|220|219.8|899
1759222200000|2025-09-30 08:50:00|219.9|219.5|220|219.5|220|219.5|219.9|219.5|3110
1759222500000|2025-09-30 08:55:00|219.9|219.6|219.9|219.6|220|219.6|219.9|219.6|10426
1759222800000|2025-09-30 09:00:00|220|219.8|220.1|219.7|220.2|219.8|219.7|219.5|2593
1759223100000|2025-09-30 09:05:00|220|219.6|219.6|219.3|220|219.6|219.5|219.1|114537
1759223400000|2025-09-30 09:10:00|219.8|219.4|219.9|219.4|219.9|219.5|219.7|219.2|1277
1759223700000|2025-09-30 09:15:00|219.8|219.2|219.8|219.2|219.8|219.2|219.8|219.2|7381
1759224000000|2025-09-30 09:20:00|219.7|219.1|219.7|219.2|219.7|219.2|219.4|219.1|6376
1759224300000|2025-09-30 09:25:00|219.6|219.6|221.1|220.7|221.2|220.7|219.6|219.6|4548
1759224600000|2025-09-30 09:30:00|221.9|220.8|221.8|221.3|221.9|221.5|221.7|220.8|19023
1759224900000|2025-09-30 09:35:00|221.6|221.2|221.5|221|221.6|221.2|221.4|221|4089
1759225500000|2025-09-30 09:45:00|221.4|221.1|221.4|221.1|221.4|221.1|221.4|221.1|5151
1759225800000|2025-09-30 09:50:00|221.2|221|221.3|220.9|221.4|221.2|221.2|220.9|1220
1759226100000|2025-09-30 09:55:00|221.4|221.1|221.5|221.2|221.5|221.2|221.4|221.1|2116
1759226400000|2025-09-30 10:00:00|221.6|221.3|220.2|219.6|221.6|221.3|220.2|219.6|10526
1759226700000|2025-09-30 10:05:00|220.1|219.7|220|219.9|220.3|219.9|220|219.6|25221
1759227000000|2025-09-30 10:10:00|219.9|219.7|220.2|219.7|220.2|219.7|219.8|219.4|24667
1759227300000|2025-09-30 10:15:00|220.8|219.8|221.2|220.6|221.2|220.7|220.4|219.8|9329
1759227600000|2025-09-30 10:20:00|221.1|220.7|221.1|220.7|221.2|221.1|221.1|220.6|39763
1759227900000|2025-09-30 10:25:00|221.3|221|221.2|220.7|221.3|221|221.2|220.7|1602
1759228200000|2025-09-30 10:30:00||220.9||221||221.1||220.9|7148
1759228500000|2025-09-30 10:35:00||221.1||220.9||221.1||220.9|7324
1759228800000|2025-09-30 10:40:00|221.7|221|222|221.5|222.1|221.5|221.7|221|1221
1759229100000|2025-09-30 10:45:00|222.4|222.1|222.3|222.1|222.5|222.1|222.3|222.1|4016
1759229400000|2025-09-30 10:50:00|222.5|222.3|222.8|222.3|222.8|222.3|222.5|222.3|289
1759229700000|2025-09-30 10:55:00|222.6|222.4|222.5|222.2|222.7|222.5|222.5|222.2|670
1759230000000|2025-09-30 11:00:00|222.4|222.1|222.3|222.1|222.4|222.3|222.3|221.8|3291
1759230300000|2025-09-30 11:05:00|222.8|222.4|223|222.6|223|222.6|222.8|222.4|4160
1759230600000|2025-09-30 11:10:00|222.9|222.7|223|222.8|223|222.8|222.9|222.7|917
1759230900000|2025-09-30 11:15:00|223.7|222.9|224.1|223.7|224.1|223.7|223.7|222.9|4050
1759231200000|2025-09-30 11:20:00|224|223.8|225|224.4|225|224.5|224|223.8|7168
1759231500000|2025-09-30 11:25:00|224.9|224.5|225.4|224.8|225.4|224.8|224.9|224.5|91975
1759231800000|2025-09-30 11:30:00|225.3|224.9|224.9|224.5|225.3|224.9|224.9|224.5|7797
1759232100000|2025-09-30 11:35:00|224.8|224.6|224.7|224.3|224.8|224.7|224.7|224.3|13224
1759232400000|2025-09-30 11:40:00|224.8|224.1|225.6|225.2|225.8|225.2|224.5|224.1|44860
1759232700000|2025-09-30 11:45:00|225.3|225|226|225.4|226.1|225.4|225.1|224.7|45221
1759233000000|2025-09-30 11:50:00|226.4|225.5|227|226.5|227|226.6|226.1|225.5|33514
1759233300000|2025-09-30 11:55:00|226.7|226.4|226.7|226.1|226.7|226.4|226.3|226.1|16898
1759233600000|2025-09-30 12:00:00|226.6|226.9|227.1|226.6|227.5|227|226.5|226.5|55821
1759233900000|2025-09-30 12:05:00|227.4|226.9|227.1|226.6|227.4|227|227|226.6|3029
1759234200000|2025-09-30 12:10:00|226.9|226.3|226.3|225.7|226.9|226.3|225.8|225.6|3631
1759234500000|2025-09-30 12:15:00|226.2|225.8|226.2|225.8|226.2|225.8|226.2|225.8|2011
1759234800000|2025-09-30 12:20:00|226|225.9|226.1|225.8|226.1|225.9|226|225.7|4894
1759235100000|2025-09-30 12:25:00|226.6|225.9|226|225.6|226.9|226.3|225.8|225.4|3648
1759235400000|2025-09-30 12:30:00|226.3|225.7|226.2|225.6|226.3|225.9|226.2|225.6|4618
1759235700000|2025-09-30 12:35:00|226.1|225.5|226.1|225.7|226.1|225.7|225.8|225.5|12760
1759236000000|2025-09-30 12:40:00|226.2|225.2|225.4|225.1|226.2|225.2|225.4|225|2568
1759236300000|2025-09-30 12:45:00|225.3|225|225.3|224.8|225.4|225|225.1|224.5|5548
1759236600000|2025-09-30 12:50:00|225.2|224.9|225.4|225.1|225.5|225.3|225.2|224.9|4707
1759236900000|2025-09-30 12:55:00|225.5||225.5||225.5||225.4||13924
1759237200000|2025-09-30 13:00:00|224.9|224.5|225.2|224.8|225.3|224.8|224.9|224.5|13135
1759237500000|2025-09-30 13:05:00|225.5|225.1|225.5|225.2|225.7|225.3|225.4|225.1|23099
1759237800000|2025-09-30 13:10:00|225.4|225|224.7|224.2|225.5|225|222|221.6|20842
1759238100000|2025-09-30 13:15:00|225.3|224.5|224.5|224|225.7|225.4|224.2|223.7|13252
1759238400000|2025-09-30 13:20:00|224.6|224.1|224.6|224.3|224.6|224.3|224.2|224|10734
1759238700000|2025-09-30 13:25:00|224.7|224.4|223.4|223.1|224.7|224.5|223.4|223.1|12361
1759239000000|2025-09-30 13:30:00|223.3|223|223.2|222.9|223.4|223.1|223|222.6|90571
1759239300000|2025-09-30 13:35:00|223.1|222.7|223.6|223.3|223.6|223.3|222.8|222.5|10558
1759239600000|2025-09-30 13:40:00|223.5|223.2|223.6|223.2|223.6|223.3|223.4|223.2|96045
1759239900000|2025-09-30 13:45:00|223.4|223.1|221|220.8|223.5|223.1|221|220.8|32278
1759240200000|2025-09-30 13:50:00|221.2|221|222.2|222|222.2|222|220.7|220.5|11142
1759240500000|2025-09-30 13:55:00|222.3|222.1|222.1|221.7|222.4|222.2|222|221.7|8336
1759240800000|2025-09-30 14:00:00|221.9|221.6|221.4|221|222.1|221.6|221.4|220.8|7408
1759241100000|2025-09-30 14:05:00|221.7|220.9|222|221.6|222.1|221.7|221.7|220.8|1599
1759241400000|2025-09-30 14:10:00|221.9|221.4|221.7|221.2|221.9|221.4|221.5|221.1|8879
1759241700000|2025-09-30 14:15:00|221.9|221.3|222.2|222|222.7|222.3|221.5|221.2|7695
1759242000000|2025-09-30 14:20:00|222|221.7|222.9|222.4|223|222.4|221.8|221.2|11978
1759242300000|2025-09-30 14:25:00|222.4|222|222.5|222.2|222.5|222.2|221.9|221.6|19836
1759242600000|2025-09-30 14:30:00|222.3|222.3|222.7|222.4|222.8|222.5|222.3|222.1|2865
1759242900000|2025-09-30 14:35:00|222.8||222.6||222.8||222.6||16989
1759243200000|2025-09-30 14:40:00|223|222.5|223.5|223.1|223.5|223.4|223|222.4|11297
1759243500000|2025-09-30 14:45:00|223.7|223.2|225.6|225.3|225.6|225.4|223.7|223.2|37839
1759243800000|2025-09-30 14:50:00|225.5|225.1|224.5|224.3|225.5|225.3|224.5|224.3|13672
1759244100000|2025-09-30 14:55:00|224.7|224.4|224.7|224.4|224.7|224.4|224.5|224.4|1409
1759244400000|2025-09-30 15:00:00|225|224.5|225.2|224.9|225.3|224.9|224.7|224.5|5712
1759244700000|2025-09-30 15:05:00|225.3|224.7|225.6|225.3|225.7|225.5|224.8|224.6|21028
1759245000000|2025-09-30 15:10:00|225.7|225.4|225.7|225.4|225.7|225.5|225.5|225.3|2910
1759245300000|2025-09-30 15:15:00|225.6|225.5|225.7|225.4|225.9|225.7|225.3|225.1|12057
1759245600000|2025-09-30 15:20:00|225.5|225.2|224.9|224.6|225.5|225.2|224.8|224.4|14309
1759245900000|2025-09-30 15:25:00|224.8|224.3|225.1|224.8|225.4|225.1|224.5|224.3|51696
1759302000000|2025-10-01 07:00:00|225.5|225.3|227.7|226.3|229.1|226.3|225.5|225.3|11956
1759302300000|2025-10-01 07:05:00|227.9|226.2|226.6|225.6|227.9|226.3|226.3|225.6|14082
1759302600000|2025-10-01 07:10:00|226.1|225.4|227.1|226.2|227.6|226.2|225|224.5|15244
1759302900000|2025-10-01 07:15:00|227.7|226.3|227.1|226.5|228.6|227.7|227.1|226.3|2737
1759303200000|2025-10-01 07:20:00|227.4|226.6|227.2|226.5|227.9|226.7|226.7|226|6427
1759303500000|2025-10-01 07:25:00|227.1|226.6|226.8|226.2|227.9|227|226.8|226.2|10408
1759303800000|2025-10-01 07:30:00|227|225.8|226.3|225.9|227|226.1|226.1|225.8|3281
1759304100000|2025-10-01 07:35:00|226.1|225.6|225.8|225.2|226.1|225.6|225.4|225.1|44494
1759304400000|2025-10-01 07:40:00|225.7|225.1|225.7|225|226.1|225.5|225.6|225|1147
1759304700000|2025-10-01 07:45:00|225.8|225.4|227.2|226.7|227.5|226.8|225.7|225|20683
1759305000000|2025-10-01 07:50:00|227.1|226.8|227.6|227.2|228|227.2|227|226.5|6220
1759305300000|2025-10-01 07:55:00|227.3|227.1|227.6|227.1|227.9|227.2|227.3|227.1|4122
1759305600000|2025-10-01 08:00:00|227.8|226.6|228.8|228.3|228.9|228.5|227.3|226.6|22695
1759305900000|2025-10-01 08:05:00|228.1|227.9|227.1|226.4|228.1|227.9|227|226|13945
1759306200000|2025-10-01 08:10:00|226.8|226.5|225|224.3|226.8|226.5|225|224.1|20521
1759306500000|2025-10-01 08:15:00|225.2|224.4|225.4|224.7|225.4|224.9|225|224.4|8955
1759306800000|2025-10-01 08:20:00|225.3|225|225.5|225|225.6|225.1|225.3|225|9734
1759307100000|2025-10-01 08:25:00|225.6|225.1|225.4|225|225.6|225.2|225.4|225|1936
1759307400000|2025-10-01 08:30:00|225.2|224.7|224.1|223.6|225.2|224.7|224.1|223.5|8752
1759307700000|2025-10-01 08:35:00||223.5||223.7||223.7||223.5|1244
1759308000000|2025-10-01 08:40:00|224.4|224.1|224.4|224|224.4|224.2|224.3|223.6|9776
1759308300000|2025-10-01 08:45:00|224.1|223.6|224.3|224|224.3|224|224|223.5|6075
1759308600000|2025-10-01 08:50:00|224|223.7|224.2|223.9|224.2|223.9|224|223.7|1731
1759308900000|2025-10-01 08:55:00|224.3|224|223.7|223.3|224.3|224|223.7|223.3|12870
1759309200000|2025-10-01 09:00:00|223.6|223.5|223.1|222.6|223.6|223.5|222.3|221.8|32739
1759309500000|2025-10-01 09:05:00|223|223|223.4|223.1|223.4|223.1|223|222.6|4827
1759309800000|2025-10-01 09:10:00|223.5|223.3|223.5|223.2|223.5|223.3|223.4|223.1|5555
1759310100000|2025-10-01 09:15:00|223.4|223.1|223.2|222.7|223.4|223.1|223.1|222.7|8830
1759310400000|2025-10-01 09:20:00|223.3|222.9|224|223.7|224|223.7|223.1|222.9|18117
1759310700000|2025-10-01 09:25:00|223.9|223.6|224.2|223.8|224.2|223.9|223.5|223.1|20047
1759311000000|2025-10-01 09:30:00|224|223.7|224|223.6|224.2|223.8|223.8|223.6|6575
1759311300000|2025-10-01 09:35:00|224.1|223.7|224|223.7|224.1|223.7|224|223.7|10741
1759311600000|2025-10-01 09:40:00|223.9|223.8|224.5|224|224.5|224|223.9|223.8|1669
1759311900000|2025-10-01 09:45:00|224.3|224.1|224.5|224|224.5|224.1|224.3|224|1804
1759312200000|2025-10-01 09:50:00|224.3|224.1|224.1|223.6|224.3|224.1|224.1|223.6|2038
1759312500000|2025-10-01 09:55:00|224|223.8|224.4|224.1|224.4|224.1|224|223.8|3492
1759312800000|2025-10-01 10:00:00|224.9|224.3|224.6|224.2|224.9|224.3|224.5|224.2|2151
1759313100000|2025-10-01 10:05:00|224.7|224.5|225.1|224.5|225.1|224.5|224.6|224.5|2828
1759313400000|2025-10-01 10:10:00|224.9|224.4|224.9|224.4|224.9|224.4|224.8|224.4|9806
1759313700000|2025-10-01 10:15:00|224.8||224.8||224.8||224.8||796
1759314000000|2025-10-01 10:20:00|||||||||1941
1759314300000|2025-10-01 10:25:00|224.7|224.5|224.2|223.9|224.8|224.6|224.2|223.9|8091
1759314600000|2025-10-01 10:30:00|224.5|224.2|224.5|224.2|224.5|224.2|224.5|224.2|6521
1759314900000|2025-10-01 10:35:00|||||||||2116
1759315200000|2025-10-01 10:40:00|224.4|223.9|224.6|224.2|224.6|224.3|224|223.9|5152
1759315500000|2025-10-01 10:45:00|||||||||2335
1759315800000|2025-10-01 10:50:00|224.8|224.3|225.1|224.8|225.1|224.8|224.8|224.2|1609
1759316100000|2025-10-01 10:55:00|224.8|224.4|224.7|224.4|224.8|224.4|224.7|224.3|1334
1759316400000|2025-10-01 11:00:00|224.9|224.7|224.7|224.3|224.9|224.7|224.7|224.3|1771
1759316700000|2025-10-01 11:05:00|224.5|224.2|224.5|224.3|224.5|224.3|224.5|224.2|1335
1759317000000|2025-10-01 11:10:00|224.9|224.6|225.5|225.2|225.5|225.2|224.9|224.6|9554
1759317300000|2025-10-01 11:15:00|225.6|225.3|225.9|225.4|225.9|225.5|225.6|225.2|6040
1759317600000|2025-10-01 11:20:00|226|225.7|226.1|225.7|226.1|225.7|226|225.7|5035
1759317900000|2025-10-01 11:25:00|226.2|225.8|226.2|226|226.2|226|226.2|225.7|2814
1759318200000|2025-10-01 11:30:00|226.3||226.2||226.3||226.2||3005
1759318500000|2025-10-01 11:35:00|226.1|225.8|226.2|226|226.3|226|226.1|225.8|6865
1759318800000|2025-10-01 11:40:00|226.3|226.1|226.2|226|226.3|226.1|226.2|226|14760
1759319100000|2025-10-01 11:45:00|226.1|225.8|226|225.8|226.1|225.8|226|225.8|9753
1759319400000|2025-10-01 11:50:00|226.1|225.9|226.5|226.1|226.5|226.1|226.1|225.9|13789
1759319700000|2025-10-01 11:55:00|226.6|226.2|226.6|226.3|226.6|226.5|226.5|226.2|16263
1759320000000|2025-10-01 12:00:00|226.4|226.2|226|225.6|226.4|226.2|226|225.6|4991
1759320300000|2025-10-01 12:05:00|||||||||38
1759320600000|2025-10-01 12:10:00|226.1|225.8|225.6|225.3|226.1|225.8|225|224.5|31339
1759320900000|2025-10-01 12:15:00|225.5|225.1|226|225.8|226|225.8|225.5|225.1|12501
1759321200000|2025-10-01 12:20:00|225.9|225.6|225.7|225.2|225.9|225.6|225.6|225.1|10507
1759321500000|2025-10-01 12:25:00|226|225.3|226|225.2|226|225.6|225.9|225.2|20905
1759321800000|2025-10-01 12:30:00|225.9|225.3|226.3|225.9|226.3|225.9|225.9|225.3|10890
1759322100000|2025-10-01 12:35:00|226.2|225.7|226.3|225.7|226.3|225.7|226.2|225.7|4492
1759322400000|2025-10-01 12:40:00|226|225.5|225.1|224.6|226|225.5|225.1|224.4|3883
1759322700000|2025-10-01 12:45:00|225.3||225.2||225.3||225.2||10012
1759323000000|2025-10-01 12:50:00|225.3|224.3|224.7|224.2|225.3|224.5|224.7|224.2|11865
1759323300000|2025-10-01 12:55:00|225|224.3|225.5|225.1|225.5|225.1|225|224.3|2788
1759323600000|2025-10-01 13:00:00|225.3||225.3||225.5||225.3||3318
1759323900000|2025-10-01 13:05:00|225.5|225.2|225.8|225.5|225.9|225.5|225.5|225.1|4617
1759324200000|2025-10-01 13:10:00|225.6|225.7|225|224.7|225.6|225.7|224.8|224.4|1304
1759324500000|2025-10-01 13:15:00|224.8|224.4|224.6|224.2|225.1|224.4|224.6|224.2|13564
1759324800000|2025-10-01 13:20:00|224.7|224.3|224.9|224.5|224.9|224.5|224.7|224.3|6087
1759325100000|2025-10-01 13:25:00|225.1|224.7|225.1|224.7|225.1|224.8|225.1|224.7|4084
1759325400000|2025-10-01 13:30:00|225.2|224.9|226.2|225.9|226.2|225.9|225.2|224.9|11432
1759325700000|2025-10-01 13:35:00|226.1|225.6|226.1|225.7|226.1|225.9|225.8|225.5|3690
1759326000000|2025-10-01 13:40:00|226.2|225.9|226.3|225.9|226.7|226.2|226.1|225.9|7065
1759326300000|2025-10-01 13:45:00|226.1|225.8|225.6|225.1|226.3|225.8|225.2|225.1|7958
1759326600000|2025-10-01 13:50:00|225.8|225.2|225.5|225.2|226.2|225.7|225.4|225.2|8858
1759326900000|2025-10-01 13:55:00|225.4|224.8|225.4|225.3|225.6|225.3|224.9|224.4|8593
1759327200000|2025-10-01 14:00:00|225.2|225|224.5|224.2|225.4|225|223.9|223.5|51736
1759327500000|2025-10-01 14:05:00|225.3|224.8|228|227.5|228.8|228|224.8|224.3|25977
1759327800000|2025-10-01 14:10:00|227.6|227.1|227.6|227.1|227.6|227.1|227.6|227.1|3552
1759328100000|2025-10-01 14:15:00|227.5|226.9|227.5|227.1|227.9|227.4|227.5|226.9|23649
1759328400000|2025-10-01 14:20:00|227.7|227.3|226.2|225.9|227.7|227.3|226.2|225.8|8248
1759328700000|2025-10-01 14:25:00|226.3|226|226.2|225.8|226.8|226.2|226|225.8|7965
1759329000000|2025-10-01 14:30:00|226.3|226|226.5|226.2|226.6|226.2|226.1|225.8|3269
1759329300000|2025-10-01 14:35:00|226.6|226.4|227|226.7|227|226.7|226.5|226.2|5919
1759329600000|2025-10-01 14:40:00|226.9|226.5|227.5|227.2|227.5|227.2|226.6|226.3|17218
1759329900000|2025-10-01 14:45:00|227.6|227.3|227.9|227.7|228.3|228|227.5|227.2|34117
1759330200000|2025-10-01 14:50:00|227.8|227.6|227.8|227.5|227.8|227.6|227.8|227.5|14779
1759330500000|2025-10-01 14:55:00|228|227.6|227.3|226.9|228|227.8|227.3|226.9|22584
1759330800000|2025-10-01 15:00:00|227.1|227.1|227.1|226.9|227.2|227.1|227.1|226.9|10642
1759331100000|2025-10-01 15:05:00|227|226.8|228.5|228.2|228.6|228.3|227|226.8|28478
1759331400000|2025-10-01 15:10:00|228.6|228.4|228|227.6|229.1|228.7|227.9|227.4|46150
1759331700000|2025-10-01 15:15:00|228.8|227.5|229.7|229.5|229.7|229.5|228.7|227.5|67580
1759332000000|2025-10-01 15:20:00|229.8|229.6|230.1|229.7|230.2|230|229.7|229.5|78703
1759332300000|2025-10-01 15:25:00|230.2|229.9|230.1|229.6|230.6|230.3|230|229.6|28451
1759388400000|2025-10-02 07:00:00|233.4|232.2|233.7|232.5|233.7|232.5|233.4|231.9|47418
1759388700000|2025-10-02 07:05:00|233.1|232.6|233|232.1|235|233.4|232.8|231.9|33698
1759389000000|2025-10-02 07:10:00|233.3|232.2|234|233.3|234|233.6|233.2|232.2|12975
1759389300000|2025-10-02 07:15:00|233.8|233|235.3|234.9|236|234.9|232.9|232.2|41986
1759389600000|2025-10-02 07:20:00|236.1|235.2|236.5|236|237|236|235.5|235.1|70977
1759389900000|2025-10-02 07:25:00|237|236.1|236.8|236|237|236.5|235.5|235.1|94997
1759390200000|2025-10-02 07:30:00|237.5|236.6|237.4|236.5|239.1|238.5|237.3|236.5|35499
1759390500000|2025-10-02 07:35:00|237.3|236.7|237.6|237|238|237.3|237|236.2|33243
1759390800000|2025-10-02 07:40:00|238.1|237.1|237.5|236.9|238.1|237.1|237.5|236.9|67759
1759391100000|2025-10-02 07:45:00|237.6|236.7|235.7|234.9|237.8|236.7|235.7|234.9|9096
1759391400000|2025-10-02 07:50:00|235.6|234.2|234.1|233.3|235.6|234.2|234.1|233.2|7559
1759391700000|2025-10-02 07:55:00|234|233.6|235.4|234.5|235.4|234.6|234|233.6|20626
1759392000000|2025-10-02 08:00:00|235|234.3|234.9|234|235|234.6|233.8|233.1|16551
1759392300000|2025-10-02 08:05:00|234.8|234.1|235.6|234.9|235.6|235.1|234.5|233.9|58897
1759392600000|2025-10-02 08:10:00||235||235||235.1||235|1016
1759392900000|2025-10-02 08:15:00|235.4|235.2|235.5|235|235.6|235.3|235.3|235|5510
1759393200000|2025-10-02 08:20:00|235.4|234.8|235.3|234.7|235.4|234.9|234.8|234.4|5497
1759393500000|2025-10-02 08:25:00|235.2|234.8|235.5|235.2|235.5|235.3|234.8|234.4|13417
1759393800000|2025-10-02 08:30:00|235.6|235.3|235.7|235.1|235.8|235.6|235.5|235.1|18917
1759394100000|2025-10-02 08:35:00|235.4|235.2|235.3|234.9|235.4|235.3|235.2|234.9|13112
1759394400000|2025-10-02 08:40:00|235.4|235|235.3|234.9|235.5|235.1|235.1|234.7|8664
1759394700000|2025-10-02 08:45:00|235.2|234.8|234|233.7|235.2|234.8|233.9|233.7|13418
1759395000000|2025-10-02 08:50:00|234.4|233.8|234.3|233.8|234.4|233.9|234|233.7|13303
1759395300000|2025-10-02 08:55:00|234.2|233.7|233.8|233.3|234.2|233.7|233.8|233.3|15102
1759395600000|2025-10-02 09:00:00|233.7|232.9|234.7|234.3|234.9|234.4|233.1|232.8|42120
1759395900000|2025-10-02 09:05:00|233.8|233.4|231.6|230.9|233.8|233.4|230.6|230.4|9612
1759396200000|2025-10-02 09:10:00|231.5|230.8|231.5|231.1|231.6|231.2|231.2|230.8|4382
1759396500000|2025-10-02 09:15:00|231.4|231|231.3|230.8|231.4|231|231|230.7|8739
1759396800000|2025-10-02 09:20:00|231.2|230.9|230.7|230.3|231.3|230.9|230.6|230.3|9474
1759397100000|2025-10-02 09:25:00|230.6|230.2|230.1|229.7|230.6|230.2|230|229.7|22378
1759397400000|2025-10-02 09:30:00|230|229.6|229.2|228.8|230|229.7|229|228.8|18646
1759397700000|2025-10-02 09:35:00|229.1|228.7|228.2|227.7|229.1|228.7|227.8|227.5|31537
1759398000000|2025-10-02 09:40:00|228.1|228|228.6|228.2|228.9|228.4|228.1|228|5688
1759398300000|2025-10-02 09:45:00|228.9|228.5|229.5|229.1|229.5|229.2|228.9|228.5|46707
1759398600000|2025-10-02 09:50:00|229.4|229.2|229.5|229.3|229.5|229.3|229.3|229.1|48906
1759398900000|2025-10-02 09:55:00|229.7|229.4|230|229.7|230.3|230.1|229.7|229.4|5143
1759399200000|2025-10-02 10:00:00|230.1|229.8|230.1|229.8|230.6|230.4|230.1|229.7|9000
1759399500000|2025-10-02 10:05:00|230.2|229.7|229.9|229.5|230.2|229.7|229.8|229.5|2990
1759399800000|2025-10-02 10:10:00|229.8||229.8||229.9||229.8||6367
1759400100000|2025-10-02 10:15:00|229.7|229.4|230.1|229.7|230.1|229.7|229.7|229.4|4758
1759400400000|2025-10-02 10:20:00|230|229.6|229.4|229.1|230|229.6|229.4|229.1|1585
1759400700000|2025-10-02 10:25:00|229.3|229|228.8|228.5|229.3|229|228.8|228.5|8079
1759401000000|2025-10-02 10:30:00|229.5|229.1|229.7|229.4|229.8|229.4|229.4|229.1|5444
1759401300000|2025-10-02 10:35:00|229.5|229.2|229|228.6|229.5|229.2|228.7|228.4|6562
1759401600000|2025-10-02 10:40:00|229.2|228.7|229|228.5|229.2|228.9|228.9|228.5|6908
1759401900000|2025-10-02 10:45:00|229.2|228.8|229.2|228.7|229.2|228.8|229.2|228.7|34
1759402200000|2025-10-02 10:50:00|||||||||3062
1759402500000|2025-10-02 10:55:00|229.1|228.8|230.2|229.6|230.2|229.6|229|228.7|15189
1759402800000|2025-10-02 11:00:00|230.1|229.7|230.3|229.9|230.3|230|230.1|229.7|2048
1759403100000|2025-10-02 11:05:00|230.2|229.8|230.3|229.8|230.3|229.8|230.2|229.8|3080
1759403400000|2025-10-02 11:10:00|230.8|229.9|231.2|230.6|231.2|230.6|230.8|229.9|7165
1759403700000|2025-10-02 11:15:00|231.1|230.7|230.6|230.1|231.2|231|230.6|230.1|7047
1759404000000|2025-10-02 11:20:00||230.2||230.2||230.2||230.2|490
1759404300000|2025-10-02 11:25:00|230.5|230.4|230.3|230|230.5|230.4|230.3|230|6325
1759404600000|2025-10-02 11:30:00|230.2|229.9|230.2|229.9|230.2|229.9|230.2|229.9|2460
1759404900000|2025-10-02 11:35:00|230.1|229.8|230.1|229.8|230.2|229.8|230.1|229.8|2962
1759405200000|2025-10-02 11:40:00||229.9||229.8||229.9||229.8|1322
1759405500000|2025-10-02 11:45:00|230.3|229.9|230.3|229.9|230.3|229.9|230.2|229.9|1839
1759405800000|2025-10-02 11:50:00|230.1|229.6|230.3|229.8|230.3|229.8|229.9|229.4|8811
1759406100000|2025-10-02 11:55:00|230.2|229.7|230.1|229.7|230.3|229.7|230.1|229.7|3434
1759406400000|2025-10-02 12:00:00|230.3|230.1|230.2|229.8|230.3|230.1|230.1|229.8|3839
1759406700000|2025-10-02 12:05:00|||||||||6
1759407000000|2025-10-02 12:10:00|230.1|229.9|230.3|229.9|230.3|230|230.1|229.9|5302
1759407300000|2025-10-02 12:15:00|230.2|230|230.9|230.5|230.9|230.5|230.2|230|5241
1759407600000|2025-10-02 12:20:00|231.1|230.6|231.1|230.7|231.1|230.7|231.1|230.6|2848
1759407900000|2025-10-02 12:25:00|230.8|230.5|230.4|230|230.8|230.5|230.3|230|7541
1759408200000|2025-10-02 12:30:00|230.7|229.6|230.2|229.8|230.7|229.8|230.2|229.6|17843
1759408500000|2025-10-02 12:35:00|230|229.7|229.8|229.4|230.1|229.8|229.8|229.4|5571
1759408800000|2025-10-02 12:40:00|229.9|229.5|229.8|229.5|229.9|229.5|229.8|229.5|5490
1759409100000|2025-10-02 12:45:00|229.9|229.4|229.5|229.2|229.9|229.4|229.5|229.2|9616
1759409400000|2025-10-02 12:50:00|229.3|229|229.1|228.8|229.5|229.1|229|228.7|17847
1759409700000|2025-10-02 12:55:00|229.2|228.9|229.7|229.3|229.7|229.5|229.2|228.9|3835373
1759410000000|2025-10-02 13:00:00|229.8|229.6|230.2|229.9|230.3|229.9|229.8|229.6|2657
1759410300000|2025-10-02 13:05:00|230.1|230|230.1|229.7|230.5|230.1|230|229.7|6566
1759410600000|2025-10-02 13:10:00|230.2|229.8|230.3|230|230.3|230.1|230.1|229.8|3042
1759410900000|2025-10-02 13:15:00|230.2|229.7|230.1|229.7|230.2|229.8|230.1|229.7|2949
1759411200000|2025-10-02 13:20:00|230|229.9|230.4|230.1|230.4|230.1|229.9|229.9|5462
1759411500000|2025-10-02 13:25:00|230.2|230.2|230.1|229.6|230.2|230.2|230.1|229.6|2175
1759411800000|2025-10-02 13:30:00|230|229.7|229.1|228.5|230.2|229.9|229.1|228.3|12419
1759412100000|2025-10-02 13:35:00|229|228.6|228.7|228.3|229.1|228.6|228.7|228.3|3676
1759412400000|2025-10-02 13:40:00|228.8||228.8||228.8||228.8||0
1759412700000|2025-10-02 13:45:00|228.7|228.1|228.9|228.5|228.9|228.5|228.2|228|10678
1759413000000|2025-10-02 13:50:00|228.8|228.3|228.4|228.1|228.9|228.6|228.4|228.1|5226
1759413300000|2025-10-02 13:55:00|228.6|228.2|228.5|228|228.7|228.2|228.5|228|5512
1759413600000|2025-10-02 14:00:00|228.4|227.7|227.1|226.7|228.4|227.8|227|226.7|17281
1759413900000|2025-10-02 14:05:00|227|226.6|226.8|226.5|227|226.6|226.8|226.5|4600
1759414200000|2025-10-02 14:10:00|226.6|226.3|226.8|226.4|226.9|226.6|226.4|226.2|10748
1759414500000|2025-10-02 14:15:00|226.9|226.5|227|226.6|227|226.7|226.7|226.5|5500
1759414800000|2025-10-02 14:20:00|226.9|226.7|226.8|226.5|227.1|226.7|226.8|226.5|13990
1759415100000|2025-10-02 14:25:00|226.6|226.4|227.6|227.5|227.8|227.5|226.6|226.4|5761
1759415400000|2025-10-02 14:30:00|227.9|227.4|227.4|227.1|227.9|227.5|227.4|227.1|9462
1759415700000|2025-10-02 14:35:00|227.5|227.2|227.6|227.4|227.6|227.4|227.5|227.2|1951
1759416000000|2025-10-02 14:40:00|227.4|227.2|227.3|227|227.4|227.2|227.2|227|5188
1759416300000|2025-10-02 14:45:00|227.4|227.1|227.4|227.1|227.4|227.1|227.4|227.1|5210
1759416600000|2025-10-02 14:50:00|227.3|227.2|227.7|227.4|227.7|227.4|227.3|227.2|4320
1759416900000|2025-10-02 14:55:00|227.8|227.6|227.7|227.5|228|227.7|227.7|227.5|6923
1759417200000|2025-10-02 15:00:00|227.8||227.8||227.8||227.8||1894
1759417500000|2025-10-02 15:05:00|227.9|227.7|227.9|227.7|228|227.9|227.8|227.5|17252
1759417800000|2025-10-02 15:10:00|227.8|227.6|227.6|227.4|227.9|227.7|227.6|227.4|2275
1759418100000|2025-10-02 15:15:00|227.7|227.5|227.6|227.4|227.7|227.5|227.6|227.4|974
1759418400000|2025-10-02 15:20:00|227.7|227.5|227.8|227.5|227.9|227.8|227.7|227.5|11330
1759418700000|2025-10-02 15:25:00|227.9|227.6|227.6|227.4|227.9|227.7|227.5|227.4|27786
1759474800000|2025-10-03 07:00:00|227.5|226.5|229.2|227.5|229.8|227.5|227.5|226.5|2167
1759475100000|2025-10-03 07:05:00|229.1|228|228|227|229.1|228|228|227|5069
1759475400000|2025-10-03 07:10:00|227.9||227.5||227.9||227.5||1342
1759475700000|2025-10-03 07:15:00|227.9|227.3|227.7|227.4|227.9|227.4|227.7|227.3|5961
1759476000000|2025-10-03 07:20:00|228.3|227.5|228.2|227.5|228.3|227.7|228.2|227.5|946
1759476300000|2025-10-03 07:25:00|227.4|226.3|227.3|226.6|227.4|226.6|227.3|226.3|548
1759476600000|2025-10-03 07:30:00|227.8|226.7|227.8|227.1|227.8|227.1|227.8|226.6|3507
1759476900000|2025-10-03 07:35:00|227.5|226.9|226.7|226.4|227.5|226.9|226.7|226.1|2336
1759477200000|2025-10-03 07:40:00|226.6|226.6|227.4|226.5|227.4|226.6|226.6|226.5|7805
1759477500000|2025-10-03 07:45:00|227.7|226.8|227.6|227|227.7|227|227.6|226.8|4779
1759477800000|2025-10-03 07:50:00|228.1|227.3|228.2|227.4|228.2|227.4|228.1|227.3|1328
1759478100000|2025-10-03 07:55:00|228.1||228.1||228.1||228.1||3940
1759478400000|2025-10-03 08:00:00|228.4|227.8|228.8|228.1|228.8|228.1|228.4|227.8|5129
1759478700000|2025-10-03 08:05:00|228.2|227.7|227.1|226.3|228.4|227.7|227.1|226.2|1454
1759479000000|2025-10-03 08:10:00|||||||||1335
1759479300000|2025-10-03 08:15:00|227|226|226.6|226|227.1|226|226.6|226|1321
1759479600000|2025-10-03 08:20:00|226.5|225.5|226.1|225.4|226.5|225.6|225.7|225.2|25038
1759479900000|2025-10-03 08:25:00|||||||||1218
1759480200000|2025-10-03 08:30:00|226.9|226.1|227|226.3|227|226.3|226.5|226.1|3297
1759480500000|2025-10-03 08:35:00|226.9|226.6|226.9|226.3|226.9|226.6|226.9|226.3|8492
1759480800000|2025-10-03 08:40:00||226.4||226.3||226.4||226.3|5640
1759481100000|2025-10-03 08:45:00|227.1|226.5|227.4|226.9|227.5|226.9|227.1|226.5|1082
1759481400000|2025-10-03 08:50:00|||||||||863
1759481700000|2025-10-03 08:55:00|227.3|227.1|227.1|226.7|227.4|227.1|226.9|226.7|5878
1759482000000|2025-10-03 09:00:00|227.4|227|227|226.7|227.4|227|227|226.7|5855
1759482300000|2025-10-03 09:05:00|226.9||226.9||226.9||226.9||312
1759482600000|2025-10-03 09:10:00|227.2|226.8|227.2|226.8|227.2|226.8|227.2|226.7|928
1759482900000|2025-10-03 09:15:00||226.9||226.9||226.9||226.9|1100
1759483200000|2025-10-03 09:20:00|227.1|226.8|226.8|226.4|227.1|226.8|226.8|226.4|5718
1759483500000|2025-10-03 09:25:00|||||||||1016
1759483800000|2025-10-03 09:30:00|||||||||4347
1759484100000|2025-10-03 09:35:00|226.9|226.7|227.4|227.1|227.4|227.1|226.9|226.5|7954
1759484400000|2025-10-03 09:40:00|227.5||227.5||227.5||227.5||1774
1759484700000|2025-10-03 09:45:00||227.2||227.1||227.2||227.1|3594
1759485000000|2025-10-03 09:50:00|227.4|227.3|227.5|227.4|227.5|227.4|227.3|227.3|1945
1759485300000|2025-10-03 09:55:00|227.3|227.1|227.5|227|227.5|227.2|227.3|227|1986
1759485600000|2025-10-03 10:00:00|227.6|227.1|227.8|227.5|227.9|227.5|227.6|227.1|1767
1759485900000|2025-10-03 10:05:00|227.7|227.6|227.7|227.5|227.7|227.6|227.7|227.5|3813
1759486200000|2025-10-03 10:10:00|227.6|227.3|227.7|227.3|227.7|227.3|227.6|227.3|954
1759486500000|2025-10-03 10:15:00|227.6||227.6||227.6||227.6||6041
1759486800000|2025-10-03 10:20:00|227.9|227.4|227.9|227.4|227.9|227.4|227.9|227.4|15039
1759487100000|2025-10-03 10:25:00|228.2|227.7|228|227.5|228.2|227.9|228|227.5|19186
1759487400000|2025-10-03 10:30:00|227.5|227.6|227.2|226.6|227.5|227.6|227.2|226.5|2961
1759487700000|2025-10-03 10:35:00||226.7||226.7||226.7||226.7|13
1759488000000|2025-10-03 10:40:00|||||||||210
1759488300000|2025-10-03 10:45:00|226.9|226.5|226.2|225.5|227|226.5|226.2|225.5|4968
1759488600000|2025-10-03 10:50:00|||||||||5678
1759488900000|2025-10-03 10:55:00|226.1||226.1||226.2||226.1||9522
1759489200000|2025-10-03 11:00:00|226.2|225.2|225.6|225.2|226.2|225.2|225.4|225.2|2426
1759489500000|2025-10-03 11:05:00|||||||||356
1759489800000|2025-10-03 11:10:00|225.4|225.1|225.4|225.2|225.4|225.2|225.4|225.1|1951
1759490100000|2025-10-03 11:15:00|225.3|225|225.3|225|225.3|225|225.3|225|12268
1759490400000|2025-10-03 11:20:00||225.2||225||225.2||225|2146
1759490700000|2025-10-03 11:25:00||225.2||225||225.2||225|1163
1759491000000|2025-10-03 11:30:00|||||||||899
1759491300000|2025-10-03 11:35:00|225.5|225.2|225.5|225.2|225.5|225.2|225.5|225.2|13261
1759491600000|2025-10-03 11:40:00|225.8|225.3|225.7|225.2|225.9|225.7|225.7|225.2|4525
1759491900000|2025-10-03 11:45:00|||||||||1057
1759492200000|2025-10-03 11:50:00|||||||||1
1759492500000|2025-10-03 11:55:00|225.8|225.4|225.7|225.4|225.8|225.5|225.7|225.4|2537
1759492800000|2025-10-03 12:00:00|||||||||19
1759493100000|2025-10-03 12:05:00|225.6|225.5|225.9|225.5|225.9|225.5|225.6|225.5|17582
1759493400000|2025-10-03 12:10:00|225.7|225.6|225.9|225.5|225.9|225.6|225.7|225.5|473
1759493700000|2025-10-03 12:15:00|226.3|226.1|226.4|226.2|226.4|226.2|226.3|226.1|5602
1759494000000|2025-10-03 12:20:00|226|225.6|226.1|225.6|226.2|225.7|226|225.6|900
1759494300000|2025-10-03 12:25:00|226.2|225.7|226.4|226|226.4|226|226.2|225.7|3362
1759494600000|2025-10-03 12:30:00|226.8|226.2|226.5|225.9|226.8|226.2|225.5|225|4115
1759494900000|2025-10-03 12:35:00|227|226.3|227.1|226.4|227.1|226.4|227|226.3|1951
1759495200000|2025-10-03 12:40:00|226.6|226|226.6|226|226.6|226|226.6|226|1630
1759495500000|2025-10-03 12:45:00||226.1||226||226.2||226|390
1759495800000|2025-10-03 12:50:00|||||||||437
1759496100000|2025-10-03 12:55:00|226.1|225.7|226.1|225.7|226.1|225.7|226.1|225.7|3131
1759496400000|2025-10-03 13:00:00|||||||||100
1759496700000|2025-10-03 13:05:00|225.8|225.4|225.6|225.2|225.8|225.4|225.5|225.1|1598
1759497000000|2025-10-03 13:10:00|225.4|225.1|225.4|225|225.6|225.1|225.4|225|1329
1759497300000|2025-10-03 13:15:00|225.2|224.9|225.2|224.9|225.2|224.9|225.2|224.9|2380
1759497600000|2025-10-03 13:20:00|225|224.8|225|224.8|225|224.8|225|224.8|1059
1759497900000|2025-10-03 13:25:00|224.7|224.5|224.9|224.3|225|224.6|224.1|223.8|37137
1759498200000|2025-10-03 13:30:00|225.1|224.6|225.3|224.9|225.3|224.9|224.8|224.1|2961
1759498500000|2025-10-03 13:35:00|225.5|225.1|224.7|224.2|225.5|225.3|224.7|224.2|704
1759498800000|2025-10-03 13:40:00|225.1|224.3|225.9|225.1|225.9|225.1|224.8|224.1|2751
1759499100000|2025-10-03 13:45:00|225.6|225.2|225.6|225.1|225.6|225.2|225.1|224.7|2524
1759499400000|2025-10-03 13:50:00|225.4|225|225.5|225|225.5|225|225.4|225|7070
1759499700000|2025-10-03 13:55:00|226.2|225.6|227|226.8|227.5|227.2|226.1|225.6|12536
1759500000000|2025-10-03 14:00:00|226.7|226.5|226.8|226.7|226.8|226.7|226.4|226.2|18028
1759500300000|2025-10-03 14:05:00|227.1|226.8|226.6|226.1|227.1|226.8|226.4|226.1|2245
1759500600000|2025-10-03 14:10:00||226.2||226.2||226.2||226.2|3260
1759500900000|2025-10-03 14:15:00|226.7|226.3|227.1|226.7|227.1|226.7|226.7|226.3|6276
1759501200000|2025-10-03 14:20:00|227.2|226.4|226.8|226.4|227.2|226.4|226.6|226.4|6562
1759501500000|2025-10-03 14:25:00|227.1|226.6|227.6|227.2|227.7|227.2|227.1|226.6|1155
1759501800000|2025-10-03 14:30:00|227.8|227.5|228.1|227.7|228.1|227.7|227.8|227.5|8510
1759502100000|2025-10-03 14:35:00|228.2|227.9|228.2|227.9|228.2|227.9|228.2|227.9|2413
1759502400000|2025-10-03 14:40:00|||||||||2322
1759502700000|2025-10-03 14:45:00|228.5|228|228.3|227.9|228.5|228.3|228.3|227.9|1682
1759503000000|2025-10-03 14:50:00|228.6|228|228.6|228.3|228.6|228.3|228.6|228|404
1759503300000|2025-10-03 14:55:00|228.9|228.4|229.2|228.9|229.2|228.9|228.9|228.4|3150
1759503600000|2025-10-03 15:00:00|229.1|228.8|228.7|228.5|229.1|228.8|228.4|228.3|7759
1759503900000|2025-10-03 15:05:00|228.9|228.6|229.2|228.7|229.2|228.9|228.9|228.6|14970
1759504200000|2025-10-03 15:10:00|229.1|228.9|228.8|228.5|229.2|228.9|228.6|228.4|20473
1759504500000|2025-10-03 15:15:00|228.7|228.6|228.8|228.6|228.8|228.6|228.6|228.6|5831
1759504800000|2025-10-03 15:20:00|229|228.9|229.3|228.9|229.3|228.9|228.7|228.4|22376
1759505100000|2025-10-03 15:25:00|229.7|229.2|229.3|228.9|229.7|229.4|229.1|228.9|25672
1759734000000|2025-10-06 07:00:00|234|233|232|230.7|234|233|231.4|230|27983
1759734300000|2025-10-06 07:05:00|231.7|230.8|231.9|231.2|231.9|231.2|230.8|229.9|35874
1759734600000|2025-10-06 07:10:00|232.1|231.3|232.9|232.4|232.9|232.5|232.1|231.3|24913
1759734900000|2025-10-06 07:15:00|232.8|232.6|233|232.5|233.3|232.6|232.8|232.4|18805
1759735200000|2025-10-06 07:20:00||232.6||232.6||232.6||232.6|6533
1759735500000|2025-10-06 07:25:00|232.9|232.3|233|232.5|233.3|232.8|232.8|232.3|9288
1759735800000|2025-10-06 07:30:00|233.6|233|233.5|232.9|234.7|234.1|233.5|232.8|44611
1759736100000|2025-10-06 07:35:00|233.3|232.5|231.7|231.2|233.3|232.6|231.7|231.2|13038
1759736400000|2025-10-06 07:40:00|231.8|231.3|230.7|230.2|231.8|231.4|230.7|229.9|8096
1759736700000|2025-10-06 07:45:00|231.1|230.6|231|230.3|231.1|230.6|230.4|229.9|9492
1759737000000|2025-10-06 07:50:00|230.9|230.4|230.8|230.4|230.9|230.4|230.8|230.4|3653
1759737300000|2025-10-06 07:55:00|230.6|229.9|230.6|230|230.6|230|230|229.8|3374
1759737600000|2025-10-06 08:00:00|230.8|230.1|230.7|230.1|230.8|230.3|230.6|230|2268
1759737900000|2025-10-06 08:05:00|230.5|230.2|230.5|230.1|230.5|230.2|230.5|230.1|3161
1759738200000|2025-10-06 08:10:00|230.3|229.9|230.5|230.2|230.9|230.6|229.9|229.5|10977
1759738500000|2025-10-06 08:15:00|230.8|230.3|231.3|230.7|231.3|230.7|230.6|230.2|2155
1759738800000|2025-10-06 08:20:00|231.2|230.6|230.7|230.4|231.2|230.6|230.7|230.4|1668
1759739100000|2025-10-06 08:25:00|231.3|230.7|230.7|230.4|231.3|230.7|230.6|230.4|3939
1759739400000|2025-10-06 08:30:00|230.5|230.3|229.4|229.1|230.5|230.3|229.3|229.1|1998
1759739700000|2025-10-06 08:35:00|229.5|229.2|230.2|229.8|230.2|229.9|229.1|228.9|2450
1759740000000|2025-10-06 08:40:00|230.1||230.2||230.2||230.1||0
1759740300000|2025-10-06 08:45:00|230.1|229.7|229.9|229.6|230.2|229.7|229.8|229.6|1608
1759740600000|2025-10-06 08:50:00|||||||||1325
1759740900000|2025-10-06 08:55:00|230.1|229.5|230.1|229.6|230.1|229.7|230.1|229.5|2381
1759741200000|2025-10-06 09:00:00|230|229.7|230|229.5|230.1|229.7|230|229.5|1156
1759741500000|2025-10-06 09:05:00|229.9|229.6|230.4|230.2|230.4|230.2|229.9|229.6|551
1759741800000|2025-10-06 09:10:00||230.1||230.1||230.2||230.1|452
1759742100000|2025-10-06 09:15:00|230.3|230|230.6|230.3|230.6|230.3|230.2|230|6013
1759742400000|2025-10-06 09:20:00|230.8|230.5|231.7|231.5|231.7|231.5|230.8|230.5|1393
1759742700000|2025-10-06 09:25:00|232.2|231.6|232|231.7|232.3|231.9|232|231.6|5913
1759743000000|2025-10-06 09:30:00|231.9|231.6|232.4|232.1|232.4|232.2|231.8|231.5|3693
1759743300000|2025-10-06 09:35:00|232.5|232.2|233.1|232.6|233.2|232.8|232.5|232.2|15048
1759743600000|2025-10-06 09:40:00|233|232.5|232.2|232.1|233|232.5|232.2|232|4246
1759743900000|2025-10-06 09:45:00|232.1|232|232.5|232.1|232.5|232.1|231.9|231.6|33882
1759744200000|2025-10-06 09:50:00|232.4|232|233|232.5|233.1|232.6|232.2|232|2684
1759744500000|2025-10-06 09:55:00|232.9|232.4|232.4|232.2|232.9|232.4|232.4|232.2|9602
1759744800000|2025-10-06 10:00:00|232.8|232.3|232.8|232.5|232.8|232.6|232.8|232.2|2763
1759745100000|2025-10-06 10:05:00|232.5|232.4|232.8|232.6|232.9|232.7|232.5|232.3|10738
1759745400000|2025-10-06 10:10:00||232.5||232.5||232.5||232.4|3206
1759745700000|2025-10-06 10:15:00|232.7|232.4|232.5|232.2|232.7|232.4|232.5|232.2|10227
1759746000000|2025-10-06 10:20:00|232.3|232.1|231.3|231.1|232.3|232.1|231.3|231.1|7620
1759746300000|2025-10-06 10:25:00|231.2|231|230.4|230.1|231.2|231|230.4|230.1|5609
1759746600000|2025-10-06 10:30:00|230.3|229.8|231.5|230.9|231.5|231|230.2|229.7|12003
1759746900000|2025-10-06 10:35:00|231.1|230.8|230.8|230.5|231.1|230.8|230.8|230.5|1156
1759747200000|2025-10-06 10:40:00|231.1|230.6|231|230.7|231.1|230.7|231|230.6|2196
1759747500000|2025-10-06 10:45:00|231.1|230.8|231.1|230.8|231.1|230.8|231.1|230.7|669
1759747800000|2025-10-06 10:50:00|231.4|230.9|231.4|231.1|231.5|231.1|231.4|230.9|644
1759748100000|2025-10-06 10:55:00|231.3|231|231.3|231.1|231.3|231.1|231.3|231|588
1759748400000|2025-10-06 11:00:00|231.4|231.2|231.4|231|231.4|231.2|231.1|231|485
1759748700000|2025-10-06 11:05:00|231.5|231.1|231.5|231.2|231.5|231.3|231.5|231.1|900
1759749000000|2025-10-06 11:10:00|231.8|231.3|232.2|231.9|232.2|231.9|231.8|231.3|2794
1759749300000|2025-10-06 11:15:00|232.1|231.8|232.4|232|232.4|232.1|232|231.8|2642
1759749600000|2025-10-06 11:20:00|232.6|232.2|232.6|232.3|232.6|232.3|232.6|232.2|1669
1759749900000|2025-10-06 11:25:00|232.8|232.9|233.5|232.9|233.6|232.9|232.8|232.8|5612
1759750200000|2025-10-06 11:30:00|233.6|233|233.6|233|233.6|233|233.6|233|37656
1759750500000|2025-10-06 11:35:00|233.4|233.1|233|232.8|233.4|233.2|233|232.8|9263
1759750800000|2025-10-06 11:40:00|232.8|232.6|233.5|233.1|233.5|233.1|232.8|232.6|8920
1759751100000|2025-10-06 11:45:00|233.3|233|233.5|233|233.5|233.1|233.3|233|4320
1759751400000|2025-10-06 11:50:00|233.4|233.1|233.5|233.2|233.5|233.3|233.3|232.9|4235
1759751700000|2025-10-06 11:55:00|233.8|233.3|234|233.6|234|233.6|233.8|233.3|23061
1759752000000|2025-10-06 12:00:00|234.2|233.7|234.1|233.7|234.2|234|233.9|233.7|64082
1759752300000|2025-10-06 12:05:00|234|233.6|233|232.8|234.1|233.8|233|232.8|74298
1759752600000|2025-10-06 12:10:00|233.1|232.9|232.7|232.4|233.2|232.9|232.7|232.4|839
1759752900000|2025-10-06 12:15:00|232.6|232.3|232.7|232.3|232.7|232.3|232.1|231.9|12382
1759753200000|2025-10-06 12:20:00|232.6|232.2|232.8|232.4|232.8|232.5|232.5|232.2|839
1759753500000|2025-10-06 12:25:00|233|232.7|232.8|232.4|233|232.7|232.7|232.4|1332
1759753800000|2025-10-06 12:30:00|232.6|232.3|232.8|232.3|232.8|232.3|232.6|232.3|2829
1759754100000|2025-10-06 12:35:00|232.7|232.2|232.3|232|232.7|232.2|232.3|232|242
1759754400000|2025-10-06 12:40:00|232.1|231.9|231.9|231.7|232.2|231.9|231.9|231.7|672
1759754700000|2025-10-06 12:45:00|232|231.6|232.2|231.8|232.2|231.9|231.7|231.5|2693
1759755000000|2025-10-06 12:50:00|232|231.7|231.4|231.1|232|231.7|231.4|231.1|2066
1759755300000|2025-10-06 12:55:00|231.7|231.3|231.9|231.6|231.9|231.6|231.5|231.3|3602
1759755600000|2025-10-06 13:00:00|232.3|231.9|232.3|231.9|232.3|231.9|232.3|231.9|4793
1759755900000|2025-10-06 13:05:00|232.2|231.6|232.2|231.8|232.3|231.8|232|231.6|4376
1759756200000|2025-10-06 13:10:00|||||||||4766
1759756500000|2025-10-06 13:15:00|232.1|231.9|232.1|231.7|232.2|231.9|231.9|231.7|1405
1759756800000|2025-10-06 13:20:00|232.2|231.8|232.3|231.9|232.3|231.9|232.2|231.8|5804
1759757100000|2025-10-06 13:25:00|232.9|232.5|232.3|232|232.9|232.5|232.3|232|7790
1759757400000|2025-10-06 13:30:00|232.4|232.1|232|231.6|232.7|232.4|232|231.6|6184
1759757700000|2025-10-06 13:35:00|231.9|231.5|230.8|230.5|231.9|231.5|230.8|230.5|1303
1759758000000|2025-10-06 13:40:00|230.7|230.4|231.1|230.6|231.6|231|230.1|229.9|26851
1759758300000|2025-10-06 13:45:00|231|230.7|230.3|230|231|230.7|230.3|230|27611
1759758600000|2025-10-06 13:50:00|230.4|229.9|229.3|229|230.4|230|229.3|229|16833
1759758900000|2025-10-06 13:55:00|229|228.7|228.9|228.5|229|228.7|228.8|228.5|4711
1759759200000|2025-10-06 14:00:00|229|228.8|229.8|229.3|229.8|229.3|229|228.8|4115
1759759500000|2025-10-06 14:05:00|229.7|229.2|229.6|229.2|229.7|229.3|229.4|229.1|7037
1759759800000|2025-10-06 14:10:00|229.5||229.6||229.6||229.5||3123
1759760100000|2025-10-06 14:15:00|229.5|229.1|229.4|229|229.6|229.1|229.3|229|571
1759760400000|2025-10-06 14:20:00|229.3|229.1|228.6|228.2|229.3|229.1|228.6|228.2|2342
1759760700000|2025-10-06 14:25:00|228.5|228.3|228.5|228.2|228.6|228.3|228.3|227.8|4144
1759761000000|2025-10-06 14:30:00|228.4|228.1|228.7|228.4|228.7|228.4|228.1|227.9|14166
1759761300000|2025-10-06 14:35:00|228.9|228.6|228.9|228.5|228.9|228.6|228.5|228.2|10579
1759761600000|2025-10-06 14:40:00|229|228.6|228.9|228.6|229|228.6|228.9|228.6|1417
1759761900000|2025-10-06 14:45:00|228.8|228.5|228.8|228.5|228.8|228.5|228.8|228.5|4366
1759762200000|2025-10-06 14:50:00|229.3|229|229.7|229.4|229.7|229.4|229.3|229|9330
1759762500000|2025-10-06 14:55:00|229.9|229.3|229.4|229.1|229.9|229.6|229.4|229.1|7435
1759762800000|2025-10-06 15:00:00|229.3|229|229.2|229|229.3|229|229.2|229|6018
1759763100000|2025-10-06 15:05:00|229.1|228.9|229.6|229.3|229.6|229.3|229.1|228.9|5903
1759763400000|2025-10-06 15:10:00|229.8|229.4|229.8|229.5|229.8|229.5|229.7|229.4|3485
1759763700000|2025-10-06 15:15:00|229.9|229.6|229.8|229.6|229.9|229.7|229.8|229.6|4485
1759764000000|2025-10-06 15:20:00|229.7|229.5|229.6|229.4|229.8|229.5|229.6|229.4|6941
1759764300000|2025-10-06 15:25:00|229.5|229.3|229.2|229|229.5|229.3|229.1|228.9|6451
1759820400000|2025-10-07 07:00:00|223.9|220.1|221.5|220.6|227.8|225.8|221.5|220|142938
1759820700000|2025-10-07 07:05:00|222.3|220.7|221|220.4|223.2|221.6|220.4|219.2|55691
1759821000000|2025-10-07 07:10:00|220.9|220.5|222.9|222.3|223.2|222.3|220.8|220.5|96763
1759821300000|2025-10-07 07:15:00|223.5|222.7|222.2|221.8|223.6|222.8|222|221.6|25285
1759821600000|2025-10-07 07:20:00|221.9|221.3|221.5|221.1|222|221.5|221.5|221|13296
1759821900000|2025-10-07 07:25:00|221.3|221|222.2|221.6|222.2|221.6|221.3|221|28529
1759822200000|2025-10-07 07:30:00|222.3|222|222|221.4|222.7|222|221.7|221.1|45863
1759822500000|2025-10-07 07:35:00|222.4|221.5|223|222.4|223.3|222.5|221.9|221.5|16149
1759822800000|2025-10-07 07:40:00|223.1|222.5|222.8|222.1|223.9|223.3|222.7|222.1|11203
1759823100000|2025-10-07 07:45:00|222.7|222.3|222.4|222|222.9|222.4|221.9|221.4|29856
1759823400000|2025-10-07 07:50:00|222.2|221.7|222.1|221.7|222.6|222.3|222.1|221.7|18452
1759823700000|2025-10-07 07:55:00|221.9|221.4|220.6|220.3|221.9|221.4|220.6|220.1|29661
1759824000000|2025-10-07 08:00:00|220.4|220.1|220.6|220.2|221|220.6|220.4|220.1|17728
1759824300000|2025-10-07 08:05:00|220.5|220.1|220|219.7|220.5|220.2|219.7|219.4|20714
1759824600000|2025-10-07 08:10:00|219.9|219.8|222.1|221.8|222.2|221.8|219.9|219.7|49332
1759824900000|2025-10-07 08:15:00|222.4|221.9|222.6|222.2|222.7|222.2|221.6|221.3|81756
1759825200000|2025-10-07 08:20:00|222.5|222.1|221.9|221.4|222.5|222.2|221.7|221.2|8621
1759825500000|2025-10-07 08:25:00|221.8|221.3|221.5|221.2|221.8|221.3|221.4|221.2|24100
1759825800000|2025-10-07 08:30:00|221.3|220.8|221|220.7|221.3|220.9|221|220.6|10650
1759826100000|2025-10-07 08:35:00|221.2|220.6|221.3|221|221.4|221|221.1|220.5|13256
1759826400000|2025-10-07 08:40:00|221.1|220.6|221.4|221.2|221.7|221.4|221.1|220.6|5686
1759826700000|2025-10-07 08:45:00|221.6|221.4|221.8|221.5|221.8|221.6|221.4|221.4|58372
1759827000000|2025-10-07 08:50:00|222.1|222|221.6|221.3|222.1|222|221.1|220.7|60235
1759827300000|2025-10-07 08:55:00|221.5|221.5|221.4|221.1|221.7|221.5|221.4|221.1|5225
1759827600000|2025-10-07 09:00:00|221.2|220.7|220.7|220.3|221.2|220.7|220.7|220.3|36945
1759827900000|2025-10-07 09:05:00|220.6|220.5|221|220.6|221|220.6|220.6|220.3|22761
1759828200000|2025-10-07 09:10:00|220.8|220.5|220.4|220.2|220.8|220.5|220.4|220.2|21064
1759828500000|2025-10-07 09:15:00|219.8|219.2|220.6|220.3|220.6|220.3|219.7|219.2|17651
1759828800000|2025-10-07 09:20:00|220.5|220.2|220|219.8|220.5|220.2|220|219.6|46124
1759829100000|2025-10-07 09:25:00|219.9|219.5|219.7|219.5|219.9|219.6|219.3|219|41244
1759829400000|2025-10-07 09:30:00|219.9|219.4|220|219.8|220|219.9|219.9|219.4|21000
1759829700000|2025-10-07 09:35:00|219.9|219.9|219.8|219.5|219.9|219.9|219.8|219.4|12651
1759830000000|2025-10-07 09:40:00|220.2|219.8|220.8|220.4|221|220.7|220.2|219.8|13575
1759830300000|2025-10-07 09:45:00|220.6|220.3|220.6|220.4|221|220.6|220.2|219.8|22156
1759830600000|2025-10-07 09:50:00|220.7|220.3|220.7|220.3|220.8|220.6|220.4|220|11587
1759830900000|2025-10-07 09:55:00|220.8|220.4|221.1|220.7|221.2|220.8|220.7|220.4|1991
1759831200000|2025-10-07 10:00:00|220.9|220.6|221|220.6|221.1|220.6|220.9|220.6|11237
1759831500000|2025-10-07 10:05:00|221.4|221.1|220.9|220.7|221.4|221.1|220.9|220.7|47499
1759831800000|2025-10-07 10:10:00|221.3|220.9|221.8|221.4|221.8|221.4|221.2|220.9|12679
1759832100000|2025-10-07 10:15:00|222|221.5|222.3|221.9|222.4|221.9|221.9|221.5|66683
1759832400000|2025-10-07 10:20:00|222.2|222|222.5|222.2|222.5|222.2|222.2|221.9|12689
1759832700000|2025-10-07 10:25:00|222.9|222.4|223.6|223.4|223.6|223.4|222.7|222.4|10835
1759833000000|2025-10-07 10:30:00|223.9|223.5|224|223.7|224.1|223.7|223.7|223.3|5023
1759833300000|2025-10-07 10:35:00|224.9|224.4|225.3|224.8|225.4|224.8|224.9|224.4|4356
1759833600000|2025-10-07 10:40:00||224.9||224.9||224.9||224.9|150725
1759833900000|2025-10-07 10:45:00|225.2|224.6|225.7|225.2|225.7|225.3|224.8|224.6|27740
1759834200000|2025-10-07 10:50:00||225.3||225.4||225.4||225.3|2124
1759834500000|2025-10-07 10:55:00|226.2|225.9|226.7|226.2|226.7|226.4|225.8|225.6|33516
1759834800000|2025-10-07 11:00:00|226.5|226|226.5|226|226.5|226|226.3|225.9|4191
1759835100000|2025-10-07 11:05:00|||||||||5089
1759835400000|2025-10-07 11:10:00||226.1||226.1||226.1||226.1|15724
1759835700000|2025-10-07 11:15:00|226.4|226|226.4|226.1|226.4|226.1|226.4|226|132
1759836000000|2025-10-07 11:20:00|226.6|226|226.6|226.5|226.6|226.5|226.6|226|1598
1759836300000|2025-10-07 11:25:00|226.7|226.6|226.5|226.1|226.7|226.6|226.5|226.1|7810
1759836600000|2025-10-07 11:30:00|226.8|226.2|228.1|227.9|228.1|228|226.8|226.2|36872
1759836900000|2025-10-07 11:35:00|228.8|228|228.3|227.9|228.8|228.4|228.3|227.9|13913
1759837200000|2025-10-07 11:40:00|228.2|226.9|227.4|227.1|228.2|227.1|227.4|226.9|4649
1759837500000|2025-10-07 11:45:00|227.5|227.4|227.4|226.9|227.7|227.4|227.1|226.5|36107
1759837800000|2025-10-07 11:50:00|227.3|226.8|226.8|226.4|227.3|226.8|226.7|226.4|7445
1759838100000|2025-10-07 11:55:00|226.7|226.5|227.4|227.1|227.4|227.1|226.6|226.4|5235
1759838400000|2025-10-07 12:00:00|||||||||98
1759838700000|2025-10-07 12:05:00|227.6|227.3|227.2|226.9|227.6|227.3|227.2|226.9|2317
1759839000000|2025-10-07 12:10:00|||||||||504
1759839300000|2025-10-07 12:15:00|227.3|226.7|227.2|227|227.3|227|226.9|226.7|6840
1759839600000|2025-10-07 12:20:00|227.3|227.1|226.6|226.3|227.3|227.1|226.1|225.7|14860
1759839900000|2025-10-07 12:25:00|226.5|226.1|226.4|226.2|226.5|226.2|226.4|226|20541
1759840200000|2025-10-07 12:30:00|226.5|226.6|227.3|226.8|227.3|226.8|226.5|226.2|4202
1759840500000|2025-10-07 12:35:00|227.4|227.3|226.7|226.2|227.7|227.4|226.2|225.9|13160
1759840800000|2025-10-07 12:40:00|226.8|226.3|226.6|226.2|226.8|226.5|226.6|226.2|1377
1759841100000|2025-10-07 12:45:00|226.4|226.1|225.9|225.5|226.4|226.1|225.9|225.3|1687
1759841400000|2025-10-07 12:50:00|225.7|225.7|225.9|225.6|225.9|225.7|225.7|225.5|3022
1759841700000|2025-10-07 12:55:00|226|225.7|226.1|225.7|226.1|225.7|225.9|225.6|2659
1759842000000|2025-10-07 13:00:00|226|225.4|225.5|225.1|226|225.4|225.4|225.1|1097
1759842300000|2025-10-07 13:05:00|225.4|225.2|225.6|225.4|225.6|225.4|225.4|225.1|82134
1759842600000|2025-10-07 13:10:00|225.5|225.3|226.8|226.3|226.9|226.3|225.5|225.2|1333
1759842900000|2025-10-07 13:15:00|226.5|226.1|227|226.6|227|226.6|226.5|226.1|3832
1759843200000|2025-10-07 13:20:00|226.9|226.7|226.9|226.7|226.9|226.7|226.9|226.7|1101
1759843500000|2025-10-07 13:25:00|227|226.6|226.8|226.6|227|226.8|226.8|226.6|6944
1759843800000|2025-10-07 13:30:00|226.9|226.7|226.7|226.5|226.9|226.8|226.7|226.5|13549
1759844100000|2025-10-07 13:35:00|226.5|226.2|226.2|225.9|226.5|226.2|226.2|225.8|104
1759844400000|2025-10-07 13:40:00|225.9|225.7|225.5|225.2|225.9|225.7|225.3|225.1|7292
1759844700000|2025-10-07 13:45:00|225.4|225.3|225.4|225.2|225.5|225.3|225.4|225.2|1581
1759845000000|2025-10-07 13:50:00|225.2|225.1|225.6|225.4|225.6|225.4|225.2|224.8|15512
1759845300000|2025-10-07 13:55:00|225.7|225.5|225.9|225.6|225.9|225.6|225.7|225.5|8792
1759845600000|2025-10-07 14:00:00|226.2|226|226|225.7|226.2|226|225.9|225.6|5607
1759845900000|2025-10-07 14:05:00|225.7|225.4|225.9|225.7|225.9|225.7|225.7|225.4|1277
1759846200000|2025-10-07 14:10:00|226.1|225.9|226.2|226|226.3|226.1|226.1|225.9|2774
1759846500000|2025-10-07 14:15:00|226|225.9|226.2|226|226.2|226|226|225.8|2271
1759846800000|2025-10-07 14:20:00|226.1|225.8|226|225.7|226.2|225.8|226|225.6|3416
1759847100000|2025-10-07 14:25:00|225.9|225.8|226.3|226|226.4|226.1|225.9|225.7|3956
1759847400000|2025-10-07 14:30:00|226.7|226.5|228.3|227.9|228.3|227.9|226.7|226.5|35411
1759847700000|2025-10-07 14:35:00|228.2|228.1|228.7|228.3|228.7|228.4|228.1|228.1|19597
1759848000000|2025-10-07 14:40:00|228.6|228.6|228.1|227.7|228.8|228.6|228|227.7|24354
1759848300000|2025-10-07 14:45:00|228|227.2|227.4|227.1|228|227.3|227.3|227.1|8933
1759848600000|2025-10-07 14:50:00|227.7|227.5|227.7|227.4|228.2|227.7|227.6|227.3|14035
1759848900000|2025-10-07 14:55:00|228|227.6|228|227.7|228.3|228|227.9|227.6|34169
1759849200000|2025-10-07 15:00:00|228.1|228|227.8|227.6|228.1|228|227.8|227.5|29484
1759849500000|2025-10-07 15:05:00|228.1|227.8|227.7|227.6|228.3|228|227.7|227.6|16757
1759849800000|2025-10-07 15:10:00|227.6|227.4|227.5|227.3|227.6|227.4|227.3|227|27684
1759850100000|2025-10-07 15:15:00|227.4|227.2|226.9|226.7|227.4|227.2|226.7|226.5|3700
1759850400000|2025-10-07 15:20:00|227|226.8|227.1|226.9|227.3|227.1|226.8|226.7|18158
1759850700000|2025-10-07 15:25:00|227|226.8|227.3|226.6|227.3|227.1|226.9|226.6|32113
1759906800000|2025-10-08 07:00:00|230.9|223.9|223.5|222.4|230.9|225.8|223.5|222.4|9815
1759907100000|2025-10-08 07:05:00|223.9|222.5|224|223.1|224.1|223.5|223.3|222.3|47426
1759907400000|2025-10-08 07:10:00|223.5|222.5|225.3|224.7|225.3|224.7|223.4|222.5|60327
1759907700000|2025-10-08 07:15:00|225.8|224.8|225.9|225.2|226|225.2|225.8|224.8|4593
1759908000000|2025-10-08 07:20:00|225.5|225.4|226.5|225.9|226.5|225.9|225.5|225.3|3290
1759908300000|2025-10-08 07:25:00|226.4|226|226.4|226|226.4|226|226.4|226|4250
1759908600000|2025-10-08 07:30:00|226.6|226.2|226.9|226.5|227|226.6|226.6|226.2|14885
1759908900000|2025-10-08 07:35:00|226.8|226.2|227|226.4|227|226.4|226.4|226|3702
1759909200000|2025-10-08 07:40:00|226.9|226.1|226.6|226.1|226.9|226.1|226.6|226.1|6217
1759909500000|2025-10-08 07:45:00|226.3|226|226|225.6|226.3|226|226|225.6|5081
1759909800000|2025-10-08 07:50:00|225.9|225.5|226.1|225.5|226.1|225.6|225.7|225.5|2306
1759910100000|2025-10-08 07:55:00|226.3|225.6|226.1|225.9|226.3|225.9|226.1|225.6|3503
1759910400000|2025-10-08 08:00:00|226|226|227|226.6|227.3|226.8|226|225.9|9574
1759910700000|2025-10-08 08:05:00|226.8|226.3|226|225.5|226.8|226.4|226|225.5|6197
1759911000000|2025-10-08 08:10:00|225.8|225.3|225.5|225.3|225.8|225.3|225.5|225.3|422
1759911300000|2025-10-08 08:15:00|226.1|225.5|226.1|225.6|226.1|225.6|226|225.5|261
1759911600000|2025-10-08 08:20:00|226|225.3|225.7|225.3|226|225.4|225.4|225.1|5105
1759911900000|2025-10-08 08:25:00|225.8|225.4|225.7|225.4|225.8|225.4|225.6|225.4|3224
1759912200000|2025-10-08 08:30:00|226.1|225.5|226|225.4|226.1|225.5|226|225.4|1676
1759912500000|2025-10-08 08:35:00|225.7|225.3|225.8|225.3|225.8|225.4|225.4|225.3|2547
1759912800000|2025-10-08 08:40:00|226.3|225.4|226.2|225.8|226.3|226|226.2|225.4|1678
1759913100000|2025-10-08 08:45:00|226|225.6|226|225.5|226.2|225.9|226|225.5|5809
1759913400000|2025-10-08 08:50:00|225.8|225.2|225.8|225.3|225.8|225.7|225.7|225.2|3317
1759913700000|2025-10-08 08:55:00|225.5|225.1|226|225.6|226.2|225.8|225.4|225.1|6125
1759914000000|2025-10-08 09:00:00|225.6|225.5|225.7|225.6|225.7|225.6|225.6|225.1|3443
1759914300000|2025-10-08 09:05:00|225.6|225.3|225.2|224.8|225.7|225.3|225.2|224.8|2128
1759914600000|2025-10-08 09:10:00|225.1||225.2||225.2||225.1||93
1759914900000|2025-10-08 09:15:00|225.4|225|225.6|224.9|225.7|225.3|225.4|224.9|10605
1759915200000|2025-10-08 09:20:00|225.7||225.4||225.7||225.4||225
1759915500000|2025-10-08 09:25:00|225.3||225.1||225.3||225.1||6
1759915800000|2025-10-08 09:30:00|225.2||225.5||225.5||225.1||5726
1759916100000|2025-10-08 09:35:00|225.6|225|226|225.7|226|225.7|225.6|225|10309
1759916400000|2025-10-08 09:40:00|225.8|225.5|226.1|225.5|226.1|225.6|225.8|225.5|1943
1759916700000|2025-10-08 09:45:00|227.4|225.6|227.3|226.9|227.4|226.9|227.2|225.6|5348
1759917000000|2025-10-08 09:50:00|||||||||4518
1759917300000|2025-10-08 09:55:00|227.1|226.8|227.1|226.7|227.1|226.8|227|226.7|9010
1759917600000|2025-10-08 10:00:00|226.4|226.1|226.2|225.7|226.5|226.1|226.1|225.7|2110
1759917900000|2025-10-08 10:05:00|226.1|225.8|226.2|225.8|226.2|225.8|226.1|225.8|129
1759918200000|2025-10-08 10:10:00|226.1|225.7|226|225.4|226.1|225.7|225.9|225.4|14412
1759918500000|2025-10-08 10:15:00|||||||||1080
1759918800000|2025-10-08 10:20:00|||||||||2919
1759919100000|2025-10-08 10:25:00|||||||||1594
1759919400000|2025-10-08 10:30:00|225.9|225.3|225.7|225.1|225.9|225.3|225.7|225|2616
1759919700000|2025-10-08 10:35:00|225.5|225|226|225.4|226|225.5|225.5|225|3975
1759920000000|2025-10-08 10:40:00|225.9|225.2|225.9|225.4|226|225.7|225.9|225.2|1075
1759920300000|2025-10-08 10:45:00|226|225.5|226|225.5|226.1|225.7|225.7|225.4|1391
1759920600000|2025-10-08 10:50:00|226.1|225.6|226.2|225.6|226.2|225.6|226|225.5|350
1759920900000|2025-10-08 10:55:00|226.3|225.7|226.2|225.8|226.6|226.2|226.2|225.7|3119
1759921200000|2025-10-08 11:00:00|226.3|225.5|226.2|225.7|226.3|225.7|226.2|225.5|127
1759921500000|2025-10-08 11:05:00|226.3|225.8|226.6|226.1|226.6|226.1|226.3|225.8|1613
1759921800000|2025-10-08 11:10:00|||||||||80
1759922100000|2025-10-08 11:15:00|||||||||530
1759922400000|2025-10-08 11:20:00|||||||||4361
1759922700000|2025-10-08 11:25:00|226.5|227.1|228.1|227.5|228.1|227.5|226.5|227.1|1760
1759923000000|2025-10-08 11:30:00|228.2|227.6|228.2|227.6|228.2|227.6|228.1|227.6|22659
1759923300000|2025-10-08 11:35:00|228.7|227.7|228.7|228.2|228.8|228.3|228.7|227.7|67330
1759923600000|2025-10-08 11:40:00|228.8|228.4|228.8|228.4|228.8|228.4|228.8|228.4|36496
1759923900000|2025-10-08 11:45:00|228.7|228.5|228.9|228.4|228.9|228.6|228.7|228.4|7891
1759924200000|2025-10-08 11:50:00|228.8|228.2|228.7|228.3|228.8|228.4|228.6|228.2|11419
1759924500000|2025-10-08 11:55:00|228.3|228.1|228.7|228.2|228.7|228.2|228.3|228.1|878
1759924800000|2025-10-08 12:00:00|228.8|228.3|228.8|228.2|228.8|228.4|228.8|228.2|10683
1759925100000|2025-10-08 12:05:00|228.6|228.4|228.4|227.9|228.8|228.4|227.8|227.5|9521
1759925400000|2025-10-08 12:10:00|228.5||228.5||228.6||228.5||1994
1759925700000|2025-10-08 12:15:00|228.4||228.3||228.4||228.3||2042
1759926000000|2025-10-08 12:20:00|228.4||228.3||228.4||228.3||4379
1759926300000|2025-10-08 12:25:00|228.1|227.8|228.3|227.8|228.3|227.8|228.1|227.8|3267
1759926600000|2025-10-08 12:30:00|228.2|227.6|228.6|228.1|228.6|228.1|228|227.5|95627
1759926900000|2025-10-08 12:35:00|228.5|227.7|228.6|228|228.7|228|228.3|227.7|115276
1759927200000|2025-10-08 12:40:00|228.9|228.1|229.4|228.8|230|229.4|228.9|228.1|9533
1759927500000|2025-10-08 12:45:00|229.5|228.6|229.3|228.7|229.5|228.7|228.9|228.6|12948
1759927800000|2025-10-08 12:50:00|229.2|229|229.4|229|229.4|229|229.2|229|6500
1759928100000|2025-10-08 12:55:00|229.5|229.1|229.2|228.7|229.7|229.6|229.1|228.7|16816
1759928400000|2025-10-08 13:00:00|229.3|228.9|229.6|229|229.6|229|229.3|228.8|637
1759928700000|2025-10-08 13:05:00|229.7|228.9|229.5|228.9|229.7|228.9|229.3|228.9|8269
1759929000000|2025-10-08 13:10:00|229.2|229|229.1|228.7|229.5|229|229.1|228.7|3347
1759929300000|2025-10-08 13:15:00|228.9|228.6|229.3|228.8|229.4|228.9|228.9|228.6|6881
1759929600000|2025-10-08 13:20:00|229.4|228.9|229.4|228.9|229.4|228.9|229.4|228.9|10900
1759929900000|2025-10-08 13:25:00|229.3|228.8|228.4|227.9|229.4|229|228.1|227.9|13305
1759930200000|2025-10-08 13:30:00|228.6|228.3|229|228.5|229|228.5|228.5|228.3|8638
1759930500000|2025-10-08 13:35:00|||||||||20659
1759930800000|2025-10-08 13:40:00|228.6|228.1|229.1|228.8|229.1|228.8|228.3|228.1|8999
1759931100000|2025-10-08 13:45:00|229|228.7|229.4|228.8|229.5|229.1|229|228.6|59599
1759931400000|2025-10-08 13:50:00|229.3|228.6|229|228.4|229.3|228.7|228.5|228.1|89090
1759931700000|2025-10-08 13:55:00|229.4|228.5|229.2|228.8|229.4|228.9|229.1|228.5|7725
1759932000000|2025-10-08 14:00:00|229.4||229.4||229.5||229.4||3567
1759932300000|2025-10-08 14:05:00|229.2|228.6|229.2|228.6|229.2|228.6|229|228.5|29522
1759932600000|2025-10-08 14:10:00|229.1|228.1|228.3|228|229.2|228.1|228.2|228|4616
1759932900000|2025-10-08 14:15:00|228.5|228.2|228.5|228.3|228.6|228.4|228.4|228.2|8333
1759933200000|2025-10-08 14:20:00|228.6|228.4|228.6|228.4|228.6|228.4|228.5|228.3|5999
1759933500000|2025-10-08 14:25:00|228.7|228.5|229|228.6|229|228.7|228.7|228.5|17537
1759933800000|2025-10-08 14:30:00||228.7||228.6||228.7||228.6|1246
1759934100000|2025-10-08 14:35:00|228.9|228.7|228.9|228.6|229|228.7|228.6|228.4|133689
1759934400000|2025-10-08 14:40:00|228.2|228|228.9|228.5|229.1|228.7|228.2|228|67542
1759934700000|2025-10-08 14:45:00|229|228.6|228.9|228.6|229|228.7|228.9|228.6|6440
1759935000000|2025-10-08 14:50:00|228.8|228.8|228.8|228.6|228.9|228.8|228.8|228.6|7661
1759935300000|2025-10-08 14:55:00|228.9|228.7|229.1|228.9|229.1|228.9|228.9|228.7|3415
1759935600000|2025-10-08 15:00:00|228.9|228.8|229.2|229|229.2|229|228.9|228.8|2280
1759935900000|2025-10-08 15:05:00|229.3|229.1|229.3|229.1|229.3|229.1|229.3|229.1|1676
1759936200000|2025-10-08 15:10:00||229||229||229||229|1624
1759936500000|2025-10-08 15:15:00|229.4|229.1|229.5|229.2|229.9|229.7|229.4|229.1|117358
1759936800000|2025-10-08 15:20:00|229.4|229.1|229.7|229.4|229.8|229.6|229.2|228.9|72052
1759937100000|2025-10-08 15:25:00|229.6|229.6|230.2|229.7|230.2|229.8|229.6|229.6|38913
1759993200000|2025-10-09 07:00:00|234.2|229.4|234.2|233.3|235.4|233.3|233.4|229.4|56881
1759993500000|2025-10-09 07:05:00|234.9|233.2|235.4|234.6|235.8|234.6|234.9|233.2|61446
1759993800000|2025-10-09 07:10:00|235.8|235.3|237.5|236.9|237.5|237.1|235.8|235.3|109228
1759994100000|2025-10-09 07:15:00|238|237|238.5|238.3|239.9|239.4|237.4|237|161149
1759994400000|2025-10-09 07:20:00|238.7|238.4|239|238.3|239|238.6|238.5|238.3|12899
1759994700000|2025-10-09 07:25:00|238.6|238.1|237.1|236.1|238.8|238.1|236.6|235.7|27460
1759995000000|2025-10-09 07:30:00|237.2|236.2|238.6|238.1|240|239.3|237|236.1|46626
1759995300000|2025-10-09 07:35:00|238.5|237.7|238.5|237.6|238.5|237.7|238.5|237.5|7955
1759995600000|2025-10-09 07:40:00|238.7|237.5|238.5|237.5|238.9|238|238.4|237.5|16467
1759995900000|2025-10-09 07:45:00|239|237.6|239.3|238.9|239.3|239|238.8|237.6|46584
1759996200000|2025-10-09 07:50:00|239.5|238.6|239.7|239.4|239.9|239.6|239|238.5|43538
1759996500000|2025-10-09 07:55:00|239.5|239.1|237.9|237.2|239.5|239.1|237.9|237.2|45653
1759996800000|2025-10-09 08:00:00|238.5|237.8|235.9|235.3|238.5|237.8|235.9|235.3|156916
1759997100000|2025-10-09 08:05:00|236.1|235.7|236.2|235.4|236.4|236|236|235.4|13096
1759997400000|2025-10-09 08:10:00|236.3|235.1|236|235.1|236.3|235.6|235.9|235.1|7919
1759997700000|2025-10-09 08:15:00|235.8|235.3|234.4|233.7|235.8|235.3|234.4|233.5|12228
1759998000000|2025-10-09 08:20:00|234.6|234|235.5|235|236.7|235.7|234.6|234|12274
1759998300000|2025-10-09 08:25:00|235.9|235.1|235.7|235|235.9|235.1|235.7|235|5544
1759998600000|2025-10-09 08:30:00|235.6|235.1|235.1|234.6|235.7|235.2|235.1|234.6|10016
1759998900000|2025-10-09 08:35:00|234.9|234.5|234.5|234|235.1|234.5|234.5|234|5388
1759999200000|2025-10-09 08:40:00|234.3|233.9|234.3|233.9|234.3|233.9|234.3|233.8|11142
1759999500000|2025-10-09 08:45:00|234.4|234|234.7|234.1|234.7|234.5|234.4|234|51605
1759999800000|2025-10-09 08:50:00|234.6|234.3|234.9|234.6|235|234.6|234.6|234.1|4168
1760000100000|2025-10-09 08:55:00|234.7|234.4|234.6|234.1|234.7|234.4|234.6|234.1|4441
1760000400000|2025-10-09 09:00:00|234.7|234.3|234.7|234.3|234.7|234.3|234.7|234.3|1351
1760000700000|2025-10-09 09:05:00|234.6|234.5|234.5|234.2|234.6|234.5|234.5|234.2|6280
1760001000000|2025-10-09 09:10:00|234.4|234.1|234.7|234.4|234.8|234.6|234.3|234.1|6352
1760001300000|2025-10-09 09:15:00|||||||||2616
1760001600000|2025-10-09 09:20:00||234.5||234.5||234.5||234.5|3136
1760001900000|2025-10-09 09:25:00|234.8|234.6|234.7|234.3|234.8|234.6|234.5|234.2|6101
1760002200000|2025-10-09 09:30:00|234.6|234.5|235.9|235.2|235.9|235.2|234.6|234.3|8569
1760002500000|2025-10-09 09:35:00|236.3|235.3|235.5|235|236.3|235.7|235.5|235|4283
1760002800000|2025-10-09 09:40:00|235.4|235.2|234.7|234.1|235.5|235.2|234.7|234|967
1760003100000|2025-10-09 09:45:00|234.8|234|234.9|234.5|235.1|234.8|234.8|234|43387
1760003400000|2025-10-09 09:50:00|234.8|234.4|236.4|235.9|236.5|235.9|234.8|234.4|3513
1760003700000|2025-10-09 09:55:00|236.3|235.8|236.5|236|236.5|236|236.2|235.8|3680
1760004000000|2025-10-09 10:00:00|236.7|236.1|236.7|236.1|236.7|236.1|236.7|236|3837
1760004300000|2025-10-09 10:05:00|236.5|236.2|236|235.8|236.5|236.2|236|235.8|10157
1760004600000|2025-10-09 10:10:00|236.4|236|236.2|235.6|236.4|236|236.2|235.6|3529
1760004900000|2025-10-09 10:15:00|||||||||8500
1760005200000|2025-10-09 10:20:00|236.1|235.2|235.7|235.3|236.1|235.4|235.7|235.2|176
1760005500000|2025-10-09 10:25:00|235.6|235.4|235.7|235.4|235.7|235.4|235.3|235|4078
1760005800000|2025-10-09 10:30:00|236|235.5|236.2|235.9|236.2|236.1|236|235.5|3452
1760006100000|2025-10-09 10:35:00|236.1|235.7|236.1|235.7|236.1|235.7|236.1|235.7|3896
1760006400000|2025-10-09 10:40:00|236|235.8|235.6|235.2|236|235.8|235.6|235.2|3961
1760006700000|2025-10-09 10:45:00|235.8|235.3|235.7|235.3|235.9|235.7|235.7|235.3|3022
1760007000000|2025-10-09 10:50:00|235.4|235.5|234.7|234.2|235.4|235.5|234.7|234.2|5159
1760007300000|2025-10-09 10:55:00|234.6|233.7|234.3|233.9|234.6|233.9|234|233.7|4021
1760007600000|2025-10-09 11:00:00|234.1|233.8|234|233.7|234.1|233.8|234|233.7|3503
1760007900000|2025-10-09 11:05:00|234.3|233.9|234.3|234.1|234.3|234.1|234.2|233.9|1907
1760008200000|2025-10-09 11:10:00|234.5|234.2|234.5|234.2|234.5|234.3|234.5|234.2|1828
1760008500000|2025-10-09 11:15:00|234.3|233.9|234.3|234|234.3|234.1|234.2|233.9|5420
1760008800000|2025-10-09 11:20:00|234.2|233.8|234.2|233.8|234.2|233.8|234.2|233.8|959
1760009100000|2025-10-09 11:25:00|||||||||41254
1760009400000|2025-10-09 11:30:00|234.4|234.1|234.4|233.8|234.4|234.1|234.4|233.8|749
1760009700000|2025-10-09 11:35:00|234.6|233.9|234.5|234|234.6|234.4|234.2|233.9|3400
1760010000000|2025-10-09 11:40:00|234.4|234.1|234.4|234|234.4|234.2|234.4|234|844
1760010300000|2025-10-09 11:45:00|233.9|233.6|233.8|233.6|233.9|233.6|233.7|233.4|4151
1760010600000|2025-10-09 11:50:00|234|233.7|234.1|233.8|234.3|233.9|234|233.7|2356
1760010900000|2025-10-09 11:55:00|234|233.4|233.8|233.4|234|233.7|233.8|233.4|3737
1760011200000|2025-10-09 12:00:00|234.4|233.5|234.1|233.7|234.4|234.2|234.1|233.5|1749
1760011500000|2025-10-09 12:05:00|234.4|233.8|234.4|234|234.4|234|234.4|233.8|1893
1760011800000|2025-10-09 12:10:00|234.9|233.9|234.9|234.5|234.9|234.5|234.8|233.9|3198
1760012100000|2025-10-09 12:15:00|235.2|234.4|235|234.5|235.2|234.9|235|234.4|5563
1760012400000|2025-10-09 12:20:00|234.8|234.4|235|234.7|235|234.7|234.7|234.4|3022
1760012700000|2025-10-09 12:25:00|235.2|234.8|235.7|235.2|236|235.2|235.2|234.8|4234
1760013000000|2025-10-09 12:30:00|235.5|235.1|235.5|234.9|235.5|235.1|235.3|234.6|6244
1760013300000|2025-10-09 12:35:00|235.8|235.1|235.3|235|235.8|235.4|235.3|234.8|8561
1760013600000|2025-10-09 12:40:00|235.1|234.9|235|234.8|235.2|235|235|234.8|1408
1760013900000|2025-10-09 12:45:00|234.8|234.5|234.8|234.5|234.8|234.5|234.8|234.5|565
1760014200000|2025-10-09 12:50:00|234.6|234.2|234.5|234.2|234.6|234.2|234.5|234.2|1955
1760014500000|2025-10-09 12:55:00|234.1|233.9|234|233.7|234.1|233.9|234|233.7|1179
1760014800000|2025-10-09 13:00:00|233.9|233.3|233.9|233.3|233.9|233.3|233.9|233.3|2613
1760015100000|2025-10-09 13:05:00|234|233.7|233.9|233.6|234.1|233.8|233.9|233.6|2034
1760015400000|2025-10-09 13:10:00|234|233.7|233.9|233.7|234|233.7|233.9|233.7|842
1760015700000|2025-10-09 13:15:00|233.8|233.6|233.8|233.3|233.9|233.6|233.6|233.2|13706
1760016000000|2025-10-09 13:20:00|233.9|233.4|234.4|233.9|234.6|234.1|233.9|233.4|2397
1760016300000|2025-10-09 13:25:00|234.3|234|234.3|233.9|234.3|234.1|234|233.9|4707
1760016600000|2025-10-09 13:30:00|234.4|234|233.9|233.5|234.6|234.4|233.7|233.4|12322
1760016900000|2025-10-09 13:35:00|233.7|233.4|233.2|233|233.9|233.6|233|232.6|11836
1760017200000|2025-10-09 13:40:00|233.3|233.1|232.6|232.4|233.4|233.2|232.6|232.4|15594
1760017500000|2025-10-09 13:45:00|232.5|232.1|232.4|232|232.6|232.2|231.9|231.5|9211
1760017800000|2025-10-09 13:50:00|231.9|231.5|231.9|231.6|232|231.7|231.9|231.5|7921
1760018100000|2025-10-09 13:55:00|231.6|231.7|230.9|230.6|231.6|231.7|230.9|230.6|7736
1760018400000|2025-10-09 14:00:00|231.2|230.7|232.3|231.9|232.3|231.9|231.2|230.7|6998
1760018700000|2025-10-09 14:05:00|232|231.8|232.2|231.9|233.1|232.5|232|231.7|7547
1760019000000|2025-10-09 14:10:00|232.9|232|233|232.5|233|232.7|232.9|232|4016
1760019300000|2025-10-09 14:15:00|233.5|232.6|233.6|233.2|233.7|233.5|233.3|232.6|3283
1760019600000|2025-10-09 14:20:00|233.7|233.4|233.6|233.4|233.7|233.4|233.6|233.4|1570
1760019900000|2025-10-09 14:25:00|233.5|233.2|233.8|233.5|234.1|233.7|233.5|233.2|13159
1760020200000|2025-10-09 14:30:00|233.7|233.4|233.8|233.6|234.1|234|233.7|233.4|2844
1760020500000|2025-10-09 14:35:00|233.9|233.7|235|234.7|235|234.7|233.9|233.6|8907
1760020800000|2025-10-09 14:40:00|234.8|234.4|234.1|233.7|234.8|234.4|234.1|233.7|5988
1760021100000|2025-10-09 14:45:00|234|233.2|233.8|233.3|234|233.3|233.2|232.6|2829
1760021400000|2025-10-09 14:50:00|233.7|233.4|233.6|233.2|233.8|233.4|233.6|233.2|5764
1760021700000|2025-10-09 14:55:00|233.8|233.4|234.3|233.7|234.4|233.8|233.8|233.4|1424
1760022000000|2025-10-09 15:00:00|234.2|233.8|234.4|233.9|234.4|233.9|234.2|233.8|2235
1760022300000|2025-10-09 15:05:00|234.8|234.2|234.6|234.3|234.9|234.3|234.6|234.2|3045
1760022600000|2025-10-09 15:10:00|234.5|234.2|234.9|234.4|234.9|234.4|234.5|234.2|8196
1760022900000|2025-10-09 15:15:00|234.8|234.2|234.9|234.5|235|234.6|234.4|234.1|4258
1760023200000|2025-10-09 15:20:00|234.7|234.4|234.4|234.1|234.8|234.5|234.4|234.1|10201
1760023500000|2025-10-09 15:25:00|234.2|234|234.9|234.5|235|234.5|233.8|233.6|61383
1760079600000|2025-10-10 07:00:00|239.4|234|238.9|237.8|240.5|239|238|234|29173
1760079900000|2025-10-10 07:05:00|238.8|237|238|237.2|238.8|237.2|237.7|237|39976
1760080200000|2025-10-10 07:10:00|238.3|237.3|240.5|239.7|240.5|239.9|238.3|237.3|34149
1760080500000|2025-10-10 07:15:00|240.2|239.5|237.7|237.1|240.5|239.6|237.7|237.1|132538
1760080800000|2025-10-10 07:20:00|237.4|237|237.8|237.1|237.8|237.1|236.8|235.7|13856
1760081100000|2025-10-10 07:25:00|237|236.7|237.6|236.9|237.6|236.9|237|236.5|12350
1760081400000|2025-10-10 07:30:00|238.2|237|238.1|237.4|238.2|237.6|238|237|8970
1760081700000|2025-10-10 07:35:00||237.3||237.5||237.5||237.3|3269
1760082000000|2025-10-10 07:40:00|238|237.6|238.4|237.9|238.7|238.4|238|237.6|35831
1760082300000|2025-10-10 07:45:00|238.3|238|237.3|236.6|238.4|238|237.3|236.6|18383
1760082600000|2025-10-10 07:50:00|237.4|236.7|238.2|237.7|238.2|237.7|237.4|236.7|4609
1760082900000|2025-10-10 07:55:00|238.5|237.6|239.4|238.7|239.4|238.8|238.4|237.6|3191
1760083200000|2025-10-10 08:00:00|239.8|238.8|239|238.6|240.2|239.8|239|238.6|12293
1760083500000|2025-10-10 08:05:00|238.7|238.4|238.6|238.3|238.7|238.4|238.6|238.3|6774
1760083800000|2025-10-10 08:10:00|238.4|237.9|238.9|238.3|238.9|238.4|238.4|237.6|12928
1760084100000|2025-10-10 08:15:00|238.8|238.4|238.8|238.2|238.8|238.4|238.8|238.1|900
1760084400000|2025-10-10 08:20:00|239.1|238.3|238.3|237.7|239.1|238.8|238.3|237.7|5344
1760084700000|2025-10-10 08:25:00|237.9|237.1|237.2|236.6|238.6|237.9|237.2|236.6|30137
1760085000000|2025-10-10 08:30:00|236.8|236.3|237.2|236.9|237.2|237|236.8|236.3|15305
1760085300000|2025-10-10 08:35:00|237.4|237|237.9|237.4|238.2|237.7|237.4|237|6505
1760085600000|2025-10-10 08:40:00|238|237.5|238.3|237.8|238.3|237.8|238|237.3|4966
1760085900000|2025-10-10 08:45:00|238.2|237.7|237.5|237|238.2|237.7|237.5|237|1562
1760086200000|2025-10-10 08:50:00|237.4|237.1|237.4|237|237.5|237.1|237.4|237|3345
1760086500000|2025-10-10 08:55:00|237.3|237.1|237.5|237|237.5|237.2|237.3|237|1581
1760086800000|2025-10-10 09:00:00|237.3|236.9|237.3|236.9|237.5|237.1|237.3|236.9|34926
1760087100000|2025-10-10 09:05:00|237.2|237.2|237.9|237.4|238|237.6|237.2|236.8|1417
1760087400000|2025-10-10 09:10:00|237.8|237.3|237.3|236.8|237.8|237.3|237.3|236.8|1011
1760087700000|2025-10-10 09:15:00|237.1|236.5|236|235.6|237.2|236.8|236|235.6|50791
1760088000000|2025-10-10 09:20:00|236.1|235.8|236.3|236|236.5|236.1|236.1|235.8|1193
1760088300000|2025-10-10 09:25:00|236.2|235.9|235.8|235.5|236.2|235.9|235.8|235.5|4419
1760088600000|2025-10-10 09:30:00|235.7|235.3|236.1|235.7|236.1|235.7|235.6|235.2|1042
1760088900000|2025-10-10 09:35:00|236.3|235.8|236|235.5|236.3|235.8|235.9|235.5|2773
1760089200000|2025-10-10 09:40:00||235.6||235.7||235.7||235.6|801
1760089500000|2025-10-10 09:45:00|236.3|235.9|235.6|235.2|236.5|236.1|235.6|235.2|5627
1760089800000|2025-10-10 09:50:00|235.3|235|235|234.5|235.5|235.3|235|234.4|4582
1760090100000|2025-10-10 09:55:00|234.9|234.3|234.2|233.9|234.9|234.3|233.8|233.3|30761
1760090400000|2025-10-10 10:00:00|234.3|234|234.3|233.8|234.3|234|234.3|233.7|12186
1760090700000|2025-10-10 10:05:00|234.2|233.7|236.6|236|236.6|236|233.8|233.4|18392
1760091000000|2025-10-10 10:10:00|236.8|236.1|236.5|236.1|236.9|236.2|236.4|236.1|23396
1760091300000|2025-10-10 10:15:00|236.4|236.2|236.7|236.3|236.7|236.3|236.4|236.2|303
1760091600000|2025-10-10 10:20:00||236.5||236.5||236.5||236.5|1519140
1760091900000|2025-10-10 10:25:00|235|234.5|235.3|234.7|235.5|235.3|234.7|234.3|6525
1760092200000|2025-10-10 10:30:00|234.6|234.8|234.5|234.4|234.7|234.8|234.5|234.3|26212
1760092500000|2025-10-10 10:35:00|234.7|234.2|234.8|234.4|234.9|234.5|234.4|234.2|5485
1760092800000|2025-10-10 10:40:00|235.1|234.8|235.2|234.8|235.3|235|235.1|234.8|3695
1760093100000|2025-10-10 10:45:00|235.1|234.4|234.6|234.2|235.1|234.5|234.6|234.2|2148
1760093400000|2025-10-10 10:50:00|234.9|234.7|235.3|235|235.3|235|234.9|234.7|15144
1760093700000|2025-10-10 10:55:00|235.6|235.1|236.1|235.6|236.1|235.6|235.6|235.1|6710
1760094000000|2025-10-10 11:00:00|236|235.5|236|235.5|236|235.5|235.7|235.5|444
1760094300000|2025-10-10 11:05:00|235.4|235.6|235.4|235.2|235.4|235.8|235.4|235.2|6416
1760094600000|2025-10-10 11:10:00|235.5|235.4|235.5|235.2|235.7|235.5|235.4|235.2|34638
1760094900000|2025-10-10 11:15:00|235.2|235.1|235.3|234.8|235.4|235.1|235|234.8|5697
1760095200000|2025-10-10 11:20:00|235.5|234.9|235.3|234.8|235.7|235.2|235|234.8|4806
1760095500000|2025-10-10 11:25:00|235.2|234.9|235|234.6|235.2|234.9|234.3|234|12490
1760095800000|2025-10-10 11:30:00|||||||||6
1760096100000|2025-10-10 11:35:00|234.9|234.7|235|234.6|235|234.7|234.9|234.6|5934
1760096400000|2025-10-10 11:40:00||234.7||234.7||234.7||234.7|0
1760096700000|2025-10-10 11:45:00|234.9|234.6|234.7|234.6|234.9|234.6|234.7|234.6|1039
1760097000000|2025-10-10 11:50:00|235|234.7|234.9|234.6|235|234.7|234.9|234.6|190
1760097300000|2025-10-10 11:55:00||234.5||234.5||234.6||234.5|149
1760097600000|2025-10-10 12:00:00|235.1|234.8|235.1|234.9|235.1|234.9|235.1|234.8|133
1760097900000|2025-10-10 12:05:00|235|234.7|234.2|233.6|235.1|234.7|234|233.6|5711
1760098200000|2025-10-10 12:10:00|234.3|233.7|234.9|234.5|234.9|234.5|234.3|233.7|3652
1760098500000|2025-10-10 12:15:00|234.8|234.4|234.5|234.3|234.9|234.4|234.5|234.3|1153
1760098800000|2025-10-10 12:20:00|234.6|234|233.7|233.5|234.6|234|233.7|233.5|1905
1760099100000|2025-10-10 12:25:00|233.6|233.4|233.3|233.1|233.8|233.4|233.3|233.1|4028
1760099400000|2025-10-10 12:30:00|233.2|232.8|233.1|232.8|233.3|233.1|232.9|232.7|7710
1760099700000|2025-10-10 12:35:00|233|232.7|233.1|232.8|233.2|232.9|232.9|232.7|4054
1760100000000|2025-10-10 12:40:00|232.9|232.7|232.9|232.7|232.9|232.7|232.7|232.6|16843
1760100300000|2025-10-10 12:45:00|232.8|232.6|232.8|232.5|232.8|232.6|232.8|232.5|2994
1760100600000|2025-10-10 12:50:00|233.1|232.6|233|232.7|233.2|232.8|232.9|232.6|4261
1760100900000|2025-10-10 12:55:00|233.1|232.6|232.5|232.3|233.1|232.6|232.5|232.3|6760
1760101200000|2025-10-10 13:00:00|232.7|232.4|232.3|232.2|232.7|232.4|232.2|232|2365
1760101500000|2025-10-10 13:05:00|232.4||232.4||232.4||232.4||2129
1760101800000|2025-10-10 13:10:00|232.8|232.4|232.4|232.1|232.9|232.5|232.4|232|1755
1760102100000|2025-10-10 13:15:00|232.5|232.2|232.4|232.1|232.5|232.2|232.4|232.1|141
1760102400000|2025-10-10 13:20:00|232.5||232.3||232.5||232.3||1040
1760102700000|2025-10-10 13:25:00|232.5|232.2|232.5|232.3|232.6|232.3|232.5|232.2|14920
1760103000000|2025-10-10 13:30:00|232.6|232.4|232.7|232.5|233|232.8|232.4|232.3|8896
1760103300000|2025-10-10 13:35:00|232.9|232.7|232.3|232|232.9|232.7|232.1|231.9|26920
1760103600000|2025-10-10 13:40:00|232.4|232.2|232.8|232.4|232.9|232.5|232.4|232.2|10491
1760103900000|2025-10-10 13:45:00|232.7|232.5|232.5|232.3|232.8|232.6|232.5|232.3|3390
1760104200000|2025-10-10 13:50:00|232.4|232.1|232.5|232.3|232.6|232.4|232.2|232|3397
1760104500000|2025-10-10 13:55:00|232.6|232.5|232.8|232.2|233|232.7|232.4|232.2|5905
1760104800000|2025-10-10 14:00:00|233|232.5|233.2|232.8|233.5|232.8|232.7|232.4|7908
1760105100000|2025-10-10 14:05:00|233|232.9|232.8|232.6|233|232.9|232.8|232.6|1667
1760105400000|2025-10-10 14:10:00|232.7|232.5|232.6|232.3|232.7|232.5|232.5|232.1|6431
1760105700000|2025-10-10 14:15:00|232.4|232.4|233.1|232.7|233.2|232.7|232.3|232.1|11846
1760106000000|2025-10-10 14:20:00|233|232.6|232.8|232.5|233|232.7|232.8|232.5|6727
1760106300000|2025-10-10 14:25:00|232.7|232.9|233|232.7|233.4|233|232.6|232.7|17299
1760106600000|2025-10-10 14:30:00|233.4|233|233.2|232.9|233.5|233.1|233.2|232.9|8189
1760106900000|2025-10-10 14:35:00|233.6|233.3|234|233.5|234|233.5|233.6|233.3|8413
1760107200000|2025-10-10 14:40:00|233.9|233.6|233.8|233.6|234|233.6|233.6|233.4|3730
1760107500000|2025-10-10 14:45:00|233.4|233.2|233.5|233.3|233.6|233.3|233.4|233.2|9974
1760107800000|2025-10-10 14:50:00|233.3|233.2|234|233.7|234|233.7|233.3|233.1|8546
1760108100000|2025-10-10 14:55:00|234.5|233.8|233.9|233.6|234.8|234.6|233.7|233.6|20859
1760108400000|2025-10-10 15:00:00|233.8|233.4|233.4|233|234.1|233.5|232.9|232.6|14399
1760108700000|2025-10-10 15:05:00|233.8|233.1|233.2|232.8|233.8|233.6|233.1|232.8|25952
1760109000000|2025-10-10 15:10:00|233.5|232.9|233.5|233.4|233.8|233.6|233.3|232.9|16766
1760109300000|2025-10-10 15:15:00|233.6|233.3|233.5|233.3|233.8|233.4|233.4|233.2|8170
1760109600000|2025-10-10 15:20:00|233.6|233.4|233.8|233.4|234.1|233.8|233.5|233.4|28052
1760109900000|2025-10-10 15:25:00|234|233.5|234.2|233.6|234.3|234|233.7|233.3|30592
1760338800000|2025-10-13 07:00:00|237.3|235.3|237.6|236.2|238.9|237|236|234|20324
1760339100000|2025-10-13 07:05:00|237.5|236.1|236.8|235.9|237.5|236.1|236.8|235.7|8588
1760339400000|2025-10-13 07:10:00|236.7|236|236.3|235.2|237.6|236.6|235.9|234|33044
1760339700000|2025-10-13 07:15:00|236.7|235.3|237.2|236.3|237.2|236.3|236.5|235.3|7381
1760340000000|2025-10-13 07:20:00|237.1|236|236.7|235.8|237.2|236.3|236.7|235.8|3077
1760340300000|2025-10-13 07:25:00|236.5|235.7|236.8|236.3|237|236.4|235.9|234.1|7720
1760340600000|2025-10-13 07:30:00|236.9|236.4|237|236.2|237|236.4|236.5|236|22654
1760340900000|2025-10-13 07:35:00|237.3|236|237.2|236.4|237.4|236.4|237.2|236|19613
1760341200000|2025-10-13 07:40:00|237.3|236.5|237.3|236.5|237.4|236.7|237.3|236.5|4625
1760341500000|2025-10-13 07:45:00|236.8|236.4|236.8|236.1|237|236.4|236.8|235.8|10726
1760341800000|2025-10-13 07:50:00|236.7|236|237.6|237|237.6|237|236.7|236|3628
1760342100000|2025-10-13 07:55:00|237.5|237.1|237.6|236.8|237.6|237.1|237.2|236.7|16143
1760342400000|2025-10-13 08:00:00|237.2|237.5|237.8|237|238.2|238|237.2|237|12709
1760342700000|2025-10-13 08:05:00|237.7|237.1|237.7|237.2|237.8|237.4|237.5|236.9|2635
1760343000000|2025-10-13 08:10:00|237.5|237.6|238.1|237.7|238.1|237.7|237.5|237.6|14206
1760343300000|2025-10-13 08:15:00|237.9|237.5|237.1|236.6|238|237.5|237.1|236.4|3605
1760343600000|2025-10-13 08:20:00|237.6|236.9|239|238.2|239|238.2|237.6|236.9|14656
1760343900000|2025-10-13 08:25:00|238.8|238.3|238.8|238.1|239|238.3|238.4|238|8501
1760344200000|2025-10-13 08:30:00|238.9|238.5|239.2|238.6|239.3|238.7|238.7|238.5|3308
1760344500000|2025-10-13 08:35:00|239.1||239.1||239.1||239.1||21188
1760344800000|2025-10-13 08:40:00|238.9|238.7|239.1|238.8|239.1|238.8|238.9|238.7|7684
1760345100000|2025-10-13 08:45:00|238.9|238.9|239.1|238.7|239.1|238.9|238.9|238.7|6468
1760345400000|2025-10-13 08:50:00|239.4|238.9|239.1|238.8|239.4|238.9|239.1|238.7|4204
1760345700000|2025-10-13 08:55:00|238.4|238.1|239|238.5|239|238.5|238.4|238.1|5897
1760346000000|2025-10-13 09:00:00|238.6|238.2|238.9|238.3|238.9|238.5|238.6|238.2|24270
1760346300000|2025-10-13 09:05:00|238.7|238.4|238.3|237.5|238.8|238.4|238.1|237.4|4134
1760346600000|2025-10-13 09:10:00|238.2|237.6|238.2|237.6|238.2|237.6|238.2|237.6|7693
1760346900000|2025-10-13 09:15:00|238.1|237.3|238.1|237.5|238.2|237.6|237.8|237.3|5175
1760347200000|2025-10-13 09:20:00|238.6|237.6|238.2|237.5|238.6|237.6|238.2|237.5|370
1760347500000|2025-10-13 09:25:00|238.1|237.6|237.8|237.1|238.2|237.6|237.3|237|16104
1760347800000|2025-10-13 09:30:00|237.9||237.8||237.9||237.8||6343
1760348100000|2025-10-13 09:35:00|237.9|237.2|237.7|237.3|237.9|237.3|237.6|237.2|640
1760348400000|2025-10-13 09:40:00|237.9|237.2|238.1|237.4|238.1|237.4|237.9|237.2|3283
1760348700000|2025-10-13 09:45:00||237.3||237.4||237.4||237.3|2552
1760349000000|2025-10-13 09:50:00|238.3|237.5|237.4|237.1|238.3|237.7|237.4|237|3070
1760349300000|2025-10-13 09:55:00|237.9|237.3|237.9|237.2|238|237.3|237.9|237.2|11188
1760349600000|2025-10-13 10:00:00|237.8|237.1|237.7|237.1|237.8|237.1|237.4|237.1|783
1760349900000|2025-10-13 10:05:00|237.8|237.2|237.8|237.2|237.8|237.2|237.8|237.2|487
1760350200000|2025-10-13 10:10:00|238.1|237.3|238.1|237.4|238.1|237.4|238.1|237.3|162
1760350500000|2025-10-13 10:15:00|237.8|237.5|237.8|237.5|237.9|237.5|237.8|237.4|660
1760350800000|2025-10-13 10:20:00|237.7|237.3|237.5|237.1|237.7|237.3|237.4|237.1|1099
1760351100000|2025-10-13 10:25:00|||||||||228
1760351400000|2025-10-13 10:30:00|237.7|237.2|238.8|238|238.8|238.1|237.7|237.2|4297
1760351700000|2025-10-13 10:35:00|238.5|238.1|238.2|237.7|238.6|238.1|238.2|237.7|1695
1760352000000|2025-10-13 10:40:00|||||||||10
1760352300000|2025-10-13 10:45:00|238.1|237.4|237.8|237.5|238.4|237.5|237.8|237.4|1145
1760352600000|2025-10-13 10:50:00|237.7|237.4|237.5|237|237.7|237.4|237.5|237|2812
1760352900000|2025-10-13 10:55:00|237.7|237.1|237.6|237.1|237.7|237.1|237.6|237.1|439
1760353200000|2025-10-13 11:00:00|237.7|237.4|238.3|237.8|238.4|237.9|237.7|237.4|11138
1760353500000|2025-10-13 11:05:00|238.4|237.6|238.2|237.5|238.4|237.6|237.8|237.1|8121
1760353800000|2025-10-13 11:10:00|238.8|238.1|241.2|240.8|241.9|241.3|238.8|238.1|64913
1760354100000|2025-10-13 11:15:00|240.9|240.6|240.5|240|240.9|240.6|240.3|240|55218
1760354400000|2025-10-13 11:20:00|240.3||240.3||240.3||240.3||6948
1760354700000|2025-10-13 11:25:00|240.2|239.8|239.4|238.5|240.2|239.8|239.3|238.5|10919
1760355000000|2025-10-13 11:30:00|239.3|238.6|239.4|238.9|239.7|238.9|239.2|238.6|18750
1760355300000|2025-10-13 11:35:00|239.6|239|240|239.2|240|239.3|239.6|238.9|11968
1760355600000|2025-10-13 11:40:00|239.9|239.3|239.6|239.1|239.9|239.3|239.6|239.1|2454
1760355900000|2025-10-13 11:45:00|239.5|238.8|239.1|238.6|239.5|238.8|239.1|238.6|9371
1760356200000|2025-10-13 11:50:00|239.3|237.9|238.6|238|239.3|238.1|238.3|237.9|829
1760356500000|2025-10-13 11:55:00|238.7|238.1|239.8|239.1|239.8|239.1|238.6|238|9569
1760356800000|2025-10-13 12:00:00|239.5|238.9|239.5|238.9|239.5|238.9|239.5|238.9|4726
1760357100000|2025-10-13 12:05:00|239.2|239|239.6|238.8|239.6|239|238.8|238.4|3410
1760357400000|2025-10-13 12:10:00|239.5|238.9|239.2|238.6|239.7|239.2|239.2|238.5|11081
1760357700000|2025-10-13 12:15:00|239.6|238.8|238.8|238.4|239.7|239|238.8|238.4|1802
1760358000000|2025-10-13 12:20:00|238.6|238.1|238.8|238.1|238.9|238.1|238.6|237.8|6334
1760358300000|2025-10-13 12:25:00|238.7|238.2|238.3|237.8|238.8|238.2|238.3|237.8|2787
1760358600000|2025-10-13 12:30:00|237.7|237.7|237.7|237|237.7|237.7|237.5|237|2882
1760358900000|2025-10-13 12:35:00|237.6|237.1|237.8|237.4|237.9|237.4|237.6|237.1|12341
1760359200000|2025-10-13 12:40:00|237.9||237.9||237.9||237.9||162
1760359500000|2025-10-13 12:45:00|||||||||95
1760359800000|2025-10-13 12:50:00|||||||||333
1760360100000|2025-10-13 12:55:00|237.8||237.8||237.8||237.8||77
1760360400000|2025-10-13 13:00:00|237.5|237.1|239|238.4|239|238.4|237.5|237.1|28360
1760360700000|2025-10-13 13:05:00|238.9||239||239||238.9||2460
1760361000000|2025-10-13 13:10:00|238.7|238.2|238.9|238.2|238.9|238.2|238.7|238.2|4938
1760361300000|2025-10-13 13:15:00|239|238.3|239|238.4|239|238.5|239|238.3|520
1760361600000|2025-10-13 13:20:00||238.5||238.5||238.5||238.5|2332
1760361900000|2025-10-13 13:25:00|238.9||238.9||238.9||238.9||1875
1760362200000|2025-10-13 13:30:00|238.7|238.4|237.3|237|238.7|238.4|237.3|237|4678
1760362500000|2025-10-13 13:35:00|237.7|237.2|237.7|237.1|237.7|237.2|237.7|237.1|2670
1760362800000|2025-10-13 13:40:00|237.4|236.8|237.4|236.8|237.4|236.8|237.4|236.7|4719
1760363100000|2025-10-13 13:45:00|237.3||237.4||237.4||237.3||8721
1760363400000|2025-10-13 13:50:00|||||||||7
1760363700000|2025-10-13 13:55:00|237.6|237.1|237.8|237.4|237.8|237.4|237.6|237.1|2162
1760364000000|2025-10-13 14:00:00|238|236.5|236.4|235.5|238|236.6|235.8|235|14573
1760364300000|2025-10-13 14:05:00|236.3|235.7|236.4|235.8|236.4|235.9|236.2|235.7|8711
1760364600000|2025-10-13 14:10:00|236.3|235.9|236.3|235.9|236.3|235.9|236.2|235.9|1639
1760364900000|2025-10-13 14:15:00|237.4|235.8|237.4|237|237.4|237|237.2|235.8|1764
1760365200000|2025-10-13 14:20:00|237.2|236.9|237.5|237.2|237.8|237.4|237|236.6|9355
1760365500000|2025-10-13 14:25:00|237.4|237|237.3|236.9|237.4|237|237.3|236.8|158
1760365800000|2025-10-13 14:30:00|237.5|237|237.5|237.2|237.5|237.2|237.5|237|11016
1760366100000|2025-10-13 14:35:00|237.7|237.4|237.7|237.2|237.7|237.5|237.7|237.2|2948
1760366400000|2025-10-13 14:40:00|237.5|237.3|237.5|236.9|237.6|237.3|237.3|236.8|8537
1760366700000|2025-10-13 14:45:00|237.4|236.8|237.3|236.9|237.5|237|237.3|236.8|3896
1760367000000|2025-10-13 14:50:00|237.1|236.7|237.5|237.2|237.5|237.2|237|236.6|9645
1760367300000|2025-10-13 14:55:00|||||||||723
1760367600000|2025-10-13 15:00:00|237.8|237.4|238.1|237.8|238.1|237.8|237.8|237.4|8298
1760367900000|2025-10-13 15:05:00|238.2|237.5|237.9|237.5|238.2|237.5|237.9|237.5|2425
1760368200000|2025-10-13 15:10:00|238.7|237.9|237.8|237.3|238.7|238|237.7|237.3|2933
1760368500000|2025-10-13 15:15:00|237.9|237.4|237.6|237.3|237.9|237.4|237.5|237.2|3821
1760368800000|2025-10-13 15:20:00|237.9|237.4|237.5|237.2|237.9|237.5|237.3|237|12566
1760369100000|2025-10-13 15:25:00|237.4|237.3|237.2|236.8|237.6|237.3|237.2|236.8|47843
1760425200000|2025-10-14 07:00:00|239.9|236.7|237|235.4|239.9|236.8|236.1|233.6|1708
1760425500000|2025-10-14 07:05:00|237.3|235.2|236.9|235.9|237.3|236.7|236.5|235.2|3385
1760425800000|2025-10-14 07:10:00|236.7|235.5|236.1|235|236.7|235.5|236.1|235|42090
1760426100000|2025-10-14 07:15:00|236.3|235.1|236.2|235.4|236.3|235.7|236.2|235.1|2550
1760426400000|2025-10-14 07:20:00|236.3|235.5|236.3|235.8|236.3|235.8|236.3|235.5|26190
1760426700000|2025-10-14 07:25:00|237|236.4|236.6|235.8|237|236.4|236.3|235.7|4375
1760427000000|2025-10-14 07:30:00|236.5|235.9|238|237.3|238|237.3|236.5|235.9|4030
1760427300000|2025-10-14 07:35:00|238.7|237.9|238.4|238|238.7|238.3|238.4|237.9|5511
1760427600000|2025-10-14 07:40:00|237.9|237.4|239.1|238.5|239.1|238.5|237.6|237|6852
1760427900000|2025-10-14 07:45:00|238.7|238.4|238.7|238.3|238.7|238.4|238.7|238.2|4012
1760428200000|2025-10-14 07:50:00|239.1|238.6|239.7|239.3|239.7|239.4|239|238.5|1673
1760428500000|2025-10-14 07:55:00|239.4|239.4|238.7|238.3|239.4|239.4|238.7|238.2|4043
1760428800000|2025-10-14 08:00:00|238.8|238.4|238.9|238.3|239.2|238.6|238.7|238.2|5622
1760429100000|2025-10-14 08:05:00|239.3|238.4|239|238.4|239.3|238.8|238.9|238.3|10019
1760429400000|2025-10-14 08:10:00|238.9|238.3|239.8|239.4|239.8|239.4|238.8|238.3|8826
1760429700000|2025-10-14 08:15:00|239.6|239.3|239.5|239|239.6|239.3|238.9|238.5|5645
1760430000000|2025-10-14 08:20:00|239.6|239.1|239.9|239.6|240.6|240.1|239.6|239.1|3835
1760430300000|2025-10-14 08:25:00|239.6|239.2|239.5|239.2|239.6|239.2|239.5|239.2|7364
1760430600000|2025-10-14 08:30:00|239.6|239.5|239.5|239.3|239.9|239.6|239.4|239.2|19307
1760430900000|2025-10-14 08:35:00|240|239.4|239.7|239.4|240.1|239.6|239.7|239.3|5888
1760431200000|2025-10-14 08:40:00|239.6|239.2|239.5|239.1|239.7|239.5|239.4|239.1|6144
1760431500000|2025-10-14 08:45:00|239.4|239|239.7|239.3|239.7|239.4|239.2|239|7409
1760431800000|2025-10-14 08:50:00|240.8|239.4|241.6|241.3|241.7|241.3|240.5|239.4|37409
1760432100000|2025-10-14 08:55:00|241.5|241.2|239.8|239.5|241.5|241.2|239.7|239.3|13884
1760432400000|2025-10-14 09:00:00|239.9|239.6|241.4|240.9|241.5|241|239.9|239.6|33880
1760432700000|2025-10-14 09:05:00|242|241.8|241.5|241.2|242.5|242.3|241.5|241.2|136977
1760433000000|2025-10-14 09:10:00|241.6|241.3|240.8|240.2|241.7|241.4|240.5|240.1|16029
1760433300000|2025-10-14 09:15:00|240.9|239.9|240.3|239.9|240.9|239.9|240.3|239.9|1331
1760433600000|2025-10-14 09:20:00|240.4|240.1|240.6|240|240.6|240.2|240.1|239.9|5049
1760433900000|2025-10-14 09:25:00||240.1||240||240.1||240|1459
1760434200000|2025-10-14 09:30:00|240.7|240.1|240.6|240.2|240.7|240.5|240.6|240.1|3172
1760434500000|2025-10-14 09:35:00|240.5|240.1|240.1|239.6|240.5|240.1|240.1|239.6|338
1760434800000|2025-10-14 09:40:00|240|239.5|239.7|239.2|240|239.5|239.7|239.2|2341
1760435100000|2025-10-14 09:45:00|239.8|239.3|239.8|239.5|239.8|239.6|239.7|239.3|2011
1760435400000|2025-10-14 09:50:00|239.6|239.2|239.3|239.1|239.6|239.2|239|238.7|15192
1760435700000|2025-10-14 09:55:00|239.4|238.9|239.5|239.4|239.5|239.4|239.3|238.9|6683
1760436000000|2025-10-14 10:00:00|239.2|238.6|238.7|238.4|239.2|238.7|238.7|238.4|562
1760436300000|2025-10-14 10:05:00|238.8|238.5|238.8|238.4|238.8|238.5|238.7|238.4|1583
1760436600000|2025-10-14 10:10:00|238.7|238.3|238.4|238.2|238.7|238.3|238.3|238.2|5031
1760436900000|2025-10-14 10:15:00|238.7|238.3|238.6|238.2|238.7|238.3|238.6|238.2|1819
1760437200000|2025-10-14 10:20:00||238.3||238.3||238.3||238.3|182
1760437500000|2025-10-14 10:25:00|238.4|238.2|238.2|238|238.4|238.2|238.2|238|6071
1760437800000|2025-10-14 10:30:00|238.1|237.9|238.5|238|238.5|238|238.1|237.9|6431
1760438100000|2025-10-14 10:35:00|237.7|237.1|237.8|237.5|237.8|237.5|237.7|237|11188
1760438400000|2025-10-14 10:40:00|237.7|237.4|238|237.7|238|237.7|237.7|237.4|1296
1760438700000|2025-10-14 10:45:00|237.9|237.5|237.2|236.6|238|237.7|237.2|236.6|16623
1760439000000|2025-10-14 10:50:00|237.1|236.5|236.4|236|237.1|236.5|236.3|235.7|6822
1760439300000|2025-10-14 10:55:00|236.6|236.1|236.6|236|236.7|236.1|236.6|236|1116
1760439600000|2025-10-14 11:00:00|236.7|236.1|236.2|235.5|236.7|236.1|236.2|235.5|1491
1760439900000|2025-10-14 11:05:00|236.3|235.6|236.3|235.7|236.3|235.7|236.2|235.6|111
1760440200000|2025-10-14 11:10:00||235.8||236||236||235.8|154
1760440500000|2025-10-14 11:15:00|236.6|236.1|236.4|236.2|236.9|236.5|236.4|236.1|1868
1760440800000|2025-10-14 11:20:00|236.3|235.9|236.3|236|236.3|236|236.2|235.9|171
1760441100000|2025-10-14 11:25:00|236.4|236.2|236.1|235.9|236.5|236.2|236.1|235.9|9214
1760441400000|2025-10-14 11:30:00|236|235.8|236|235.7|236|235.8|235.9|235.7|696
1760441700000|2025-10-14 11:35:00|235.8|235.3|235.8|235.2|235.9|235.3|235.8|235.2|1
1760442000000|2025-10-14 11:40:00||235.3||235.4||235.4||235.3|2871
1760442600000|2025-10-14 11:50:00|235.6|235.5|235.8|235.3|235.8|235.5|235.6|235.3|1389
1760442900000|2025-10-14 11:55:00|235.7|235|235.4|235|235.7|235.1|235.3|235|7333
1760443200000|2025-10-14 12:00:00|235.1|234.6|234.8|234.5|235.1|234.6|234.7|234.5|11042
1760443500000|2025-10-14 12:05:00|234.6|234.2|233.1|232.5|234.6|234.2|233|232.5|14792
1760443800000|2025-10-14 12:10:00|233.4|232.6|232.7|232.2|233.4|232.9|232.7|232.2|12248
1760444100000|2025-10-14 12:15:00|232.6|232|232.5|232|232.6|232|232.5|232|8513
1760444400000|2025-10-14 12:20:00|232.4||232.4||232.4||232.4||16369
1760444700000|2025-10-14 12:25:00|232.2|231.9|232.2|231.9|232.2|231.9|232.2|231.9|11437
1760445000000|2025-10-14 12:30:00|232.1|231.6|232.1|231.8|232.3|232|231.7|231.6|2644
1760445300000|2025-10-14 12:35:00|232|232|232.5|232|232.7|232.2|231.9|231.7|62419
1760445600000|2025-10-14 12:40:00|232.6|232.2|231.8|231.3|232.6|232.3|231.7|231.1|10821
1760445900000|2025-10-14 12:45:00|231.5|231.4|231.5|231.3|231.6|231.4|231.4|231.3|3237
1760446200000|2025-10-14 12:50:00|231.6|231.8|232.2|231.8|232.5|232.1|231.6|231.7|3046
1760446500000|2025-10-14 12:55:00|||||||||6108
1760446800000|2025-10-14 13:00:00|232.3|232.1|232.6|232.2|232.6|232.4|232.3|232|3266
1760447100000|2025-10-14 13:05:00|232.5|232|232.3|232|232.5|232|232.3|232|3
1760447400000|2025-10-14 13:10:00|232.1|231.9|232.3|231.9|232.3|231.9|232.1|231.9|2944
1760447700000|2025-10-14 13:15:00|232.4|233|233.9|233.5|234.2|233.5|232.4|233|3038
1760448000000|2025-10-14 13:20:00|233.5|233.4|233.7|233.4|233.7|233.5|233.5|233.4|2919
1760448300000|2025-10-14 13:25:00|233.9|233.6|233.9|233.4|233.9|233.6|233.8|233.4|5414
1760448600000|2025-10-14 13:30:00|233.5|233.5|233.5|233.2|234|233.6|233.4|233.2|3997
1760448900000|2025-10-14 13:35:00|233.4|233.1|233.8|233.4|233.9|233.4|233.4|233.1|1844
1760449200000|2025-10-14 13:40:00|233.7|233.3|232.8|232.5|233.9|233.3|232.8|232.3|1313
1760449500000|2025-10-14 13:45:00|233|232.7|233|232.5|233.5|233|232.9|232.5|12732
1760449800000|2025-10-14 13:50:00|233.1|232.6|233.5|233.2|233.5|233.2|233.1|232.6|30220
1760450100000|2025-10-14 13:55:00|233.6|233.3|234.3|233.9|234.6|234.1|233.6|233.3|14357
1760450400000|2025-10-14 14:00:00|233.9|233.8|234.1|233.8|234.1|233.9|233.9|233.4|5616
1760450700000|2025-10-14 14:05:00|233.9|233.6|233.7|233.4|233.9|233.6|233.7|233.4|2710
1760451000000|2025-10-14 14:10:00|234.6|233.5|234.6|234.4|234.6|234.5|234.3|233.5|5065
1760451300000|2025-10-14 14:15:00|234.3|234.1|234.8|234.6|235|234.6|234.3|234.1|1617
1760451600000|2025-10-14 14:20:00|234.7|234.5|234.8|234.6|234.8|234.6|234.7|234.5|31307
1760451900000|2025-10-14 14:25:00|235|234.7|235.1|234.9|235.4|235|235|234.7|5474
1760452200000|2025-10-14 14:30:00|235|234.8|235.6|235.4|235.6|235.4|234.8|234.6|4156
1760452500000|2025-10-14 14:35:00|235.5|235.1|235.5|235.1|235.5|235.2|235.5|235.1|710
1760452800000|2025-10-14 14:40:00|235.4|235.3|235.6|235.3|235.6|235.3|235.4|235.3|808
1760453100000|2025-10-14 14:45:00|236|235.4|235.9|235.5|236|235.7|235.9|235.4|7215
1760453400000|2025-10-14 14:50:00|236.3|235.6|235.8|235.5|236.3|235.8|235.7|235.5|1312
1760453700000|2025-10-14 14:55:00|235.5|235.6|235.6|235.3|235.6|235.7|235.5|235.3|3115
1760454000000|2025-10-14 15:00:00|235.5|235.5|235.7|235.4|236|235.5|235.5|235.3|7240
1760454300000|2025-10-14 15:05:00|235.8|235.3|235.3|235|235.8|235.6|235.2|234.9|2119
1760454600000|2025-10-14 15:10:00|235.2|235.1|235.2|235|235.4|235.1|235.2|235|7104
1760454900000|2025-10-14 15:15:00|235|235.1|235|234.8|235.6|235.4|235|234.7|4876
1760455200000|2025-10-14 15:20:00|235.1|234.9|235.6|235.4|235.7|235.5|235.1|234.9|2292
1760455500000|2025-10-14 15:25:00|235.7|235.5|235.8|235.3|236.1|235.9|235.5|235.2|30495
1760511600000|2025-10-15 07:00:00|237.6|233|235.7|234.2|238|236.1|235.6|233|24331
1760511900000|2025-10-15 07:05:00|235.8|234.4|235.4|234.8|235.8|235.5|235.4|234|39258
1760512200000|2025-10-15 07:10:00|236.1|234.6|235.6|235.1|236.1|235.2|235.6|234.5|6117
1760512500000|2025-10-15 07:15:00|236.2|235.4|235.2|234.4|236.2|235.4|234.4|234|4320
1760512800000|2025-10-15 07:20:00|235.3|234.5|235.5|234.8|235.6|235.3|235.2|234.5|27988
1760513100000|2025-10-15 07:25:00|235.6|235|235.1|234.4|235.6|235.1|235.1|234.4|966
1760513400000|2025-10-15 07:30:00|235|234.7|236.2|235.3|236.8|236.2|235|234.7|31334
1760513700000|2025-10-15 07:35:00|236|235.4|235.8|235.3|236|235.5|235.7|235.3|10149
1760514000000|2025-10-15 07:40:00|235.6|235.2|234.9|234.3|235.6|235.4|234.9|234.3|1229
1760514300000|2025-10-15 07:45:00|234.8|234.2|235.1|234.6|235.3|234.8|234.8|234.2|2484
1760514600000|2025-10-15 07:50:00|235.4|234.9|234.9|234.2|235.5|234.9|234.9|234.1|1870
1760514900000|2025-10-15 07:55:00|234.7|234.4|233.8|233.4|234.7|234.4|233.8|233.2|888
1760515200000|2025-10-15 08:00:00|233.9|233.5|233.9|233.4|234.2|233.8|233.9|233.3|4137
1760515500000|2025-10-15 08:05:00|233.8|233.3|233.7|233.4|233.8|233.4|233.7|233.3|3302
1760515800000|2025-10-15 08:10:00|233.9|233.6|234.2|233.5|234.2|234|233.8|233.4|8383
1760516100000|2025-10-15 08:15:00|234.1|233.4|233.6|233.2|234.1|233.5|233.6|233|7918
1760516400000|2025-10-15 08:20:00|234.1|233.3|233.8|233.2|234.2|233.6|233.8|233.2|1249
1760516700000|2025-10-15 08:25:00|233.7|233.3|233.4|232.9|233.9|233.3|233.4|232.9|8552
1760517000000|2025-10-15 08:30:00|233.2|232.7|233.2|232.7|233.2|232.7|233|232.7|3594
1760517300000|2025-10-15 08:35:00|233.3|232.8|233.2|232.8|233.3|233|233.2|232.6|12101
1760517600000|2025-10-15 08:40:00|232.9|232.7|233.1|232.7|233.2|232.8|232.9|232.5|5190
1760517900000|2025-10-15 08:45:00||232.5||232.5||232.6||232.5|250
1760518200000|2025-10-15 08:50:00|232.8|232.3|232.7|232.3|232.8|232.3|232.7|232.3|1434
1760518500000|2025-10-15 08:55:00|232.6|232.2|232.2|231.8|232.7|232.3|232.2|231.8|21679
1760518800000|2025-10-15 09:00:00|232.3|231.9|232.6|232.3|232.6|232.3|232.3|231.9|824
1760519100000|2025-10-15 09:05:00|232.9|232.6|234.6|234.2|234.6|234.3|232.9|232.6|122157
1760519400000|2025-10-15 09:10:00|234.5|234.3|235|234.6|235.1|234.6|234.5|234.2|991
1760519700000|2025-10-15 09:15:00|235.1|234.5|235|234.7|235.1|234.7|235|234.5|21500
1760520000000|2025-10-15 09:20:00|234.9|234.6|235|234.5|235|234.6|234.9|234.5|5221
1760520300000|2025-10-15 09:25:00|235.2|234.6|236.6|236|236.6|236.1|235.2|234.6|4247
1760520600000|2025-10-15 09:30:00|236.5|235.9|236.1|235.7|236.5|235.9|236.1|235.7|1309
1760520900000|2025-10-15 09:35:00|236.2|235.8|236.4|235.7|236.6|236.3|236.2|235.7|1393
1760521200000|2025-10-15 09:40:00|236.3|236|236.1|235.8|236.3|236|236.1|235.8|5951
1760521500000|2025-10-15 09:45:00|236|235.7|235.6|235.3|236.4|236|235.6|235.3|55571
1760521800000|2025-10-15 09:50:00|235.5|234.8|236.1|235.8|236.2|235.8|235.5|234.8|700
1760522100000|2025-10-15 09:55:00|236.2|235.9|236.2|236|236.2|236|236.1|235.8|8859
1760522400000|2025-10-15 10:00:00|236.3|235.9|236.3|235.9|236.3|236.2|236.3|235.9|2247
1760522700000|2025-10-15 10:05:00|236.4|236.1|236.4|236.1|236.4|236.1|236.4|236.1|208
1760523000000|2025-10-15 10:10:00|||||||||170
1760523300000|2025-10-15 10:15:00|236.2|235.7|236.1|235.7|236.4|236.2|236.1|235.6|32817
1760523600000|2025-10-15 10:20:00|236.8|235.9|236.3|236|236.8|236.4|236.3|235.9|10768
1760523900000|2025-10-15 10:25:00|236.2|236.1|236.3|236|236.3|236.1|236.2|235.9|3455
1760524200000|2025-10-15 10:30:00|236.1|235.8|236.3|236|236.3|236|236|235.6|1014
1760524500000|2025-10-15 10:35:00|236.6|236.1|236.3|236.2|236.6|236.3|236.3|236.1|2161
1760524800000|2025-10-15 10:40:00|236.4|236.1|236.8|236.3|237|236.5|236.4|236.1|2322
1760525100000|2025-10-15 10:45:00|236.7|236.2|236.7|236.2|236.7|236.2|236.7|236.2|2290
1760525400000|2025-10-15 10:50:00|236.6|236.1|236.5|236.1|236.7|236.1|236.5|236.1|3331
1760525700000|2025-10-15 10:55:00|236.7|236.3|237|236.4|237|236.4|236.7|236.3|2190
1760526000000|2025-10-15 11:00:00|237.4|236.9|237.9|237.3|237.9|237.3|237.4|236.9|6278
1760526300000|2025-10-15 11:05:00|238.2|237.5|240.2|239.8|240.6|239.8|238.2|237.5|27462
1760526600000|2025-10-15 11:10:00|239.6|239.2|239.4|239.2|239.6|239.2|239.3|238.7|4239
1760526900000|2025-10-15 11:15:00|239.6|239.3|239.9|239.5|240|239.5|239.5|239.3|31170
1760527200000|2025-10-15 11:20:00|240.2|239.9|240|239.7|240.4|240|240|239.6|16434
1760527500000|2025-10-15 11:25:00|239.9|239.5|239.8|239.4|239.9|239.5|239.3|239.2|8274
1760527800000|2025-10-15 11:30:00|239.9|239.5|239.8|239.5|239.9|239.5|239.8|239.5|1063
1760528100000|2025-10-15 11:35:00|239.7|239.4|239.2|238.9|239.7|239.4|239.2|238.9|4319
1760528400000|2025-10-15 11:40:00|239.1|238.7|239.1|238.7|239.1|238.7|239.1|238.7|20
1760528700000|2025-10-15 11:45:00|239|238.5|239.1|238.6|239.1|238.9|238.7|238.5|3393
1760529000000|2025-10-15 11:50:00|239|238.5|239.2|238.9|239.2|238.9|238.8|238.5|1687
1760529300000|2025-10-15 11:55:00|239.1|238.8|239.1|238.8|239.1|238.8|239.1|238.8|1150
1760529600000|2025-10-15 12:00:00|239.2|238.9|239.4|238.9|239.5|238.9|239.2|238.8|1290
1760529900000|2025-10-15 12:05:00|239.3|238.8|238.9|238.5|239.3|238.8|238.9|238.5|5226
1760530200000|2025-10-15 12:10:00|238.6|238.3|238.6|238.3|238.6|238.3|238.6|238.3|5798
1760530500000|2025-10-15 12:15:00|238.5|238|237.9|237.2|238.5|238.1|237.9|237.2|873
1760530800000|2025-10-15 12:20:00|237.8|237.1|237.6|237.2|237.8|237.2|237.6|237.1|0
1760531100000|2025-10-15 12:25:00|237.5|237.3|237.7|236.8|237.8|237.3|237.5|236.7|5218
1760531400000|2025-10-15 12:30:00|237.8|236.9|237.3|236.9|237.8|237|237.2|236.5|2058
1760531700000|2025-10-15 12:35:00|237.5|236.8|237.6|237.3|237.7|237.3|237.5|236.8|12013
1760532000000|2025-10-15 12:40:00|237.4|236.7|237.3|236.7|237.6|236.8|237.3|236.7|1968
1760532300000|2025-10-15 12:45:00|237.4|236.8|237.4|236.9|237.4|237|237.2|236.7|2954
1760532600000|2025-10-15 12:50:00||236.8||236.8||236.9||236.8|16
1760532900000|2025-10-15 12:55:00|237.6|237.2|237.3|236.8|237.6|237.3|237.3|236.7|2007
1760533200000|2025-10-15 13:00:00|237.2|236.9|237.1|236.7|237.2|236.9|237.1|236.7|1022
1760533500000|2025-10-15 13:05:00|237.2|236.8|237.3|236.9|237.3|237|237.2|236.8|3596
1760533800000|2025-10-15 13:10:00||237||236.9||237||236.9|2025
1760534100000|2025-10-15 13:15:00|237.2|237|237.1|236.9|237.2|237|236.8|236.5|4828
1760534400000|2025-10-15 13:20:00|237|237|237.4|237.2|237.4|237.2|237|237|6463
1760534700000|2025-10-15 13:25:00|237.7|237.1|237.8|237.4|237.8|237.5|237.7|237.1|89772
1760535000000|2025-10-15 13:30:00|237.7|237.2|237.7|237.4|237.7|237.4|237.7|237.2|2987
1760535300000|2025-10-15 13:35:00|237.8|237.9|239.5|239|239.5|239|237.8|237.9|3716
1760535600000|2025-10-15 13:40:00|239.3|238.9|240|239.7|240.2|240|239.1|238.8|12552
1760535900000|2025-10-15 13:45:00|240.1|239.8|239.9|239.6|240.1|239.9|239.9|239.5|13746
1760536200000|2025-10-15 13:50:00|240|239.7|239.4|239.1|240|239.8|239.4|239.1|21949
1760536500000|2025-10-15 13:55:00|239.7|239.3|239.9|239.5|239.9|239.7|239.6|239.3|7517
1760536800000|2025-10-15 14:00:00|240.1|239.7|240.1|239.8|240.1|239.9|239.8|239.5|23043
1760537100000|2025-10-15 14:05:00|240|239.9|240.4|240.1|240.4|240.1|240|239.9|13371
1760537400000|2025-10-15 14:10:00|240.5|240.2|240|239.7|240.5|240.2|240|239.7|11812
1760537700000|2025-10-15 14:15:00|240.2|239.9|240|239.7|240.2|240.1|239.8|239.7|36106
1760538000000|2025-10-15 14:20:00|240.3|239.8|240.3|239.9|240.3|240|240.1|239.7|2947
1760538300000|2025-10-15 14:25:00|240.2|240|241|240.8|241.8|241.7|240.2|240|34059
1760538600000|2025-10-15 14:30:00|240.9|240.9|240.3|240.1|240.9|240.9|240.2|240|6380
1760538900000|2025-10-15 14:35:00|240.4|240.2|240.3|240|240.4|240.3|240|239.8|7558
1760539200000|2025-10-15 14:40:00|240|239.7|239.6|239.4|240|239.8|239.4|239.3|7146
1760539500000|2025-10-15 14:45:00|239.5|239.5|239.5|239.2|239.8|239.5|239.3|239.1|5802
1760539800000|2025-10-15 14:50:00|239.8|239.5|240.1|239.6|240.1|239.6|239.6|239.3|2667
1760540100000|2025-10-15 14:55:00|240|239.7|240|239.7|240|239.8|240|239.7|8457
1760540400000|2025-10-15 15:00:00|239.9|239.6|239.9|239.6|240|239.6|239.8|239.6|614
1760540700000|2025-10-15 15:05:00|240|239.7|240.1|239.8|240.1|239.8|240|239.7|5349
1760541000000|2025-10-15 15:10:00|240.2|239.7|240.2|240|240.3|240.2|239.8|239.6|13190
1760541300000|2025-10-15 15:15:00|240.4|240.1|239.8|239.5|240.4|240.3|239.8|239.5|18140
1760541600000|2025-10-15 15:20:00|239.7|239.6|240|239.8|240.2|239.9|239.7|239.6|10601
1760541900000|2025-10-15 15:25:00|240.1|239.9|239.3|238.8|240.2|239.9|239.2|238.8|7805
1760598000000|2025-10-16 07:00:00|240.6|236.4|240.6|238.8|240.7|239.7|240.5|236.4|34879
1760598300000|2025-10-16 07:05:00|240.5|238.6|242.9|241.5|243|241.6|240.5|238.5|11033
1760598600000|2025-10-16 07:10:00|242.7|241.6|242.7|241.7|242.7|241.7|242.7|241.6|32044
1760598900000|2025-10-16 07:15:00|242.4|241.8|242.1|241.2|242.7|242|241.8|241.1|4370
1760599200000|2025-10-16 07:20:00|242.2|241.1|242.2|241.3|242.2|241.4|242.2|241.1|857
1760599500000|2025-10-16 07:25:00|242|241.2|242|241.4|242|241.5|242|241.2|45
1760599800000|2025-10-16 07:30:00|241.8|241.5|241.8|241.4|241.8|241.5|241.8|241.4|10161
1760600100000|2025-10-16 07:35:00|241.6|241.2|240.9|240.1|241.6|241.2|240.9|240.1|3072
1760600400000|2025-10-16 07:40:00|||||||||405
1760600700000|2025-10-16 07:45:00|241|240.2|241.9|241.4|242|241.4|241|240.2|11805
1760601000000|2025-10-16 07:50:00|241.7|241.5|241.7|241.1|241.7|241.5|241.7|241.1|15666
1760601300000|2025-10-16 07:55:00|241.9|241.2|241.7|241.1|242.1|241.6|241.5|241.1|2589
1760601600000|2025-10-16 08:00:00|242.2|241.5|241.8|241.2|242.8|241.7|241.8|241.1|8119
1760601900000|2025-10-16 08:05:00|241.4|240.2|241.3|240.6|241.4|240.6|241.3|240.2|2158
1760602200000|2025-10-16 08:10:00||240.5||240.7||240.7||240.5|1433
1760602500000|2025-10-16 08:15:00|||||||||19879
1760602800000|2025-10-16 08:20:00|241.7|241.1|241.4|240.2|241.7|241.1|241.3|240.2|7747
1760603100000|2025-10-16 08:25:00|240.6|239.5|240.2|239.5|240.6|239.5|240.2|239.5|27814
1760603400000|2025-10-16 08:30:00|240.1|238.4|239.9|238.6|240.2|238.6|239.9|238.4|3033
1760603700000|2025-10-16 08:35:00|239.8|238.8|239.9|239.1|239.9|239.3|239.8|238.8|4152
1760604000000|2025-10-16 08:40:00|239.5|239.3|239.9|239.2|239.9|239.3|239.5|239.1|1701
1760604300000|2025-10-16 08:45:00||239.3||239.4||239.4||239.3|3685
1760604600000|2025-10-16 08:50:00|239.6|238.8|239.7|239.2|239.7|239.3|239.6|238.8|3125
1760604900000|2025-10-16 08:55:00|||||||||7221
1760605500000|2025-10-16 09:05:00|239.8|239.3|240|239.6|240.1|239.7|239.8|239.3|15619
1760605800000|2025-10-16 09:10:00|240.1|238.8|239.6|239|240.1|239|239.6|238.8|3611
1760606100000|2025-10-16 09:15:00||239.1||239.1||239.1||239.1|3603
1760606400000|2025-10-16 09:20:00|||||||||845
1760606700000|2025-10-16 09:25:00|239.8|239.3|239.8|239.1|239.8|239.3|239.8|239.1|4689
1760607000000|2025-10-16 09:30:00|239.7|239.3|239.6|239|239.8|239.3|239.5|239|2207
1760607300000|2025-10-16 09:35:00|239.5||239.5||239.5||239.5||0
1760607600000|2025-10-16 09:40:00|239.2|239.1|239.5|239.1|239.5|239.1|239.2|239.1|2518
1760607900000|2025-10-16 09:45:00|239.8|239.3|239.6|239.2|239.8|239.5|239.6|239.1|5209
1760608200000|2025-10-16 09:50:00|239.7||239.7||239.7||239.7||358
1760608500000|2025-10-16 09:55:00||239.3||239.3||239.3||239.3|239
1760608800000|2025-10-16 10:00:00|||||||||5
1760609100000|2025-10-16 10:05:00|239.5|239.1|239.5|239.1|239.5|239.1|239.5|239.1|817
1760609400000|2025-10-16 10:10:00|239.7|239.3|239.7|239.3|239.7|239.3|239.7|239.3|1348
1760609700000|2025-10-16 10:15:00|||||||||1435
1760610000000|2025-10-16 10:20:00|||||||||1489
1760610300000|2025-10-16 10:25:00|239.8|239.6|240.2|239.5|240.3|239.6|239.8|239.5|2815
1760610600000|2025-10-16 10:30:00|240.3||240||240.4||240||2
1760610900000|2025-10-16 10:35:00|239.5|238.9|239.3|238.5|239.5|239|239.3|238.5|2787
1760611200000|2025-10-16 10:40:00|239.2|238.8|239|238.1|239.2|238.8|239|238.1|1076
1760611500000|2025-10-16 10:45:00|238.9|238|238.9|238|238.9|238|238.9|238|53295
1760611800000|2025-10-16 10:50:00|239|238.1|238.8|238.2|239|238.5|238.8|238.1|734
1760612100000|2025-10-16 10:55:00|239.1|238.3|239.1|238.5|239.1|238.5|239.1|238.3|479
1760612400000|2025-10-16 11:00:00|239.3||239.2||239.3||239.2||4688
1760612700000|2025-10-16 11:05:00|239.1||239.2||239.2||239.1||156
1760613000000|2025-10-16 11:10:00|||||||||16
1760613300000|2025-10-16 11:15:00|239.1||239.1||239.1||239.1||4408
1760613600000|2025-10-16 11:20:00|||||||||41
1760613900000|2025-10-16 11:25:00|239||239.2||239.2||239||1832
1760614200000|2025-10-16 11:30:00|239.1|238.7|239.2|238.7|239.2|238.7|239.1|238.7|2505
1760614500000|2025-10-16 11:35:00|239|238.5|239|238.5|239|238.5|239|238.5|5051
1760614800000|2025-10-16 11:40:00|||||||||115
1760615100000|2025-10-16 11:45:00|239.4|239|239.4|238.7|239.4|239|239.4|238.5|2329
1760615400000|2025-10-16 11:50:00|||||||||323
1760615700000|2025-10-16 11:55:00|239.3||239.3||239.3||239.3||53
1760616000000|2025-10-16 12:00:00|239.4|238.9|239.5|239.1|239.5|239.1|239.3|238.9|2368
1760616600000|2025-10-16 12:10:00|239.2|238.7|239.5|238.9|239.6|238.9|239.2|238.7|4073
1760616900000|2025-10-16 12:15:00|240|239|239.9|239.3|240|239.3|239.9|239|5813
1760617200000|2025-10-16 12:20:00|240|239.4|240.6|239.9|240.9|239.9|240|239.4|4971
1760617500000|2025-10-16 12:25:00|240.2|240.2|238.9|238.5|240.6|240.2|238.9|238.3|3390
1760617800000|2025-10-16 12:30:00|239|238.4|238.9|238.2|239|238.5|238.9|238.2|3
1760618100000|2025-10-16 12:35:00||238.5||238.5||238.5||238.2|4
1760618400000|2025-10-16 12:40:00|||||||||222
1760619000000|2025-10-16 12:50:00|239||239||239||239||10096
1760619300000|2025-10-16 12:55:00|239.2|238.7|239.2|238.7|239.2|238.7|239.2|238.7|868
1760619600000|2025-10-16 13:00:00|239.1|238.1|239.1|238.4|239.1|238.5|238.9|237.9|3184
1760619900000|2025-10-16 13:05:00||238.5||238.5||238.5||238.5|2767
1760620200000|2025-10-16 13:10:00|239.4|238.8|239.5|238.9|239.5|238.9|239.4|238.8|1041
1760620500000|2025-10-16 13:15:00|239.6|239|240|239.3|240.1|239.4|239.6|239|3320
1760620800000|2025-10-16 13:20:00|239.9|239.6|240.1|239.6|240.1|239.6|239.9|239.6|2182
1760621100000|2025-10-16 13:25:00|240|239.3|239.5|239|240|239.3|239.5|239|846
1760621400000|2025-10-16 13:30:00|239.2|238.8|238.6|238|239.2|238.8|238.6|237.9|1174
1760621700000|2025-10-16 13:35:00|||||||||2657
1760622000000|2025-10-16 13:40:00|238.8|238.4|238.8|238.3|238.8|238.4|238.8|238|19037
1760622300000|2025-10-16 13:45:00|238.9|238.5|239.8|239.2|240.9|240.3|238.9|238.5|9720
1760622600000|2025-10-16 13:50:00|239.6|239.3|239.8|239.3|239.8|239.3|239.6|239.2|8000
1760622900000|2025-10-16 13:55:00|240|239.5|240.2|239.8|240.2|239.8|239.8|239.5|5698
1760623200000|2025-10-16 14:00:00|239.9|239.4|240.8|240.3|240.8|240.3|239.7|239.2|9691
1760623500000|2025-10-16 14:05:00|241|240.5|240.1|239.3|241.4|241|240.1|239.2|21063
1760623800000|2025-10-16 14:10:00|240|239.2|239.2|238.8|240|239.3|239.1|238.8|139312
1760624100000|2025-10-16 14:15:00|239|238.2|239|238.5|239|238.5|239|238.2|12796
1760624400000|2025-10-16 14:20:00|238.8|237.8|238.6|237.9|238.8|238.2|238.3|237.8|10399
1760624700000|2025-10-16 14:25:00|238.5|237.5|238.3|237.7|238.6|237.7|238.2|237.5|8640
1760625000000|2025-10-16 14:30:00|238.6|237.4|239.6|238.7|239.7|238.7|238.6|237.4|8019
1760625300000|2025-10-16 14:35:00|239.5||239.5||239.5||239.5||2178
1760625600000|2025-10-16 14:40:00|239.4|238.6|239.7|238.9|239.8|238.9|239.4|238.6|1774
1760625900000|2025-10-16 14:45:00|240|239|240|239.3|240|239.3|240|239|1836
1760626200000|2025-10-16 14:50:00|239.9|239.4|240.1|239.4|240.1|239.4|239.7|239.4|1731
1760626500000|2025-10-16 14:55:00|240.2|239.7|240.5|240|240.7|240.3|239.8|239.4|12802
1760626800000|2025-10-16 15:00:00|240.8|240.2|241.1|240.4|241.2|240.4|240.4|240|11441
1760627100000|2025-10-16 15:05:00|241.2|240.5|240.7|240.3|241.2|240.6|240.7|240.3|21212
1760627400000|2025-10-16 15:10:00|240.5|240.2|240.4|240|240.7|240.2|240.4|240|8594
1760627700000|2025-10-16 15:15:00|240.1|239.9|240.2|239.9|240.3|240|240.1|239.8|6587
1760628000000|2025-10-16 15:20:00|240.1|240|240.3|240|240.4|240|240.1|240|7865
1760628300000|2025-10-16 15:25:00|240.5|240.1|240.3|240|240.5|240.1|240.1|239.8|9038
1760684400000|2025-10-17 07:00:00|239.7|237.3|238.1|236.4|240.1|237.3|236.8|234.8|40519
1760684700000|2025-10-17 07:05:00|238.4|236.6|237.7|236.9|238.8|237.2|236.9|236|47182
1760685000000|2025-10-17 07:10:00|237.3|236.2|235.8|234.9|237.3|236.5|235.4|234.6|15545
1760685300000|2025-10-17 07:15:00|235.3|234.5|235|234.3|235.3|234.7|235|234.3|7675
1760685600000|2025-10-17 07:20:00|234.8|234.1|234.7|234|234.9|234.2|234.2|233.7|34391
1760685900000|2025-10-17 07:25:00|234.8|234.1|237.5|236.8|237.5|236.8|234.8|234.1|11322
1760686200000|2025-10-17 07:30:00|237.2|236.6|236.5|235.7|237.2|236.6|236.2|235.5|7049
1760686500000|2025-10-17 07:35:00|236.3|235.4|235.8|235.2|236.3|235.5|235.8|235.2|8717
1760686800000|2025-10-17 07:40:00|236.1|235.7|235.6|234.9|236.1|235.7|235.6|234.9|14190
1760687100000|2025-10-17 07:45:00|235.9|235|235.2|234.3|235.9|235.6|235|234.3|4706
1760687400000|2025-10-17 07:50:00|235.1|234.6|235.3|234.6|235.3|234.6|234.9|234.6|2110
1760687700000|2025-10-17 07:55:00|235.2|234.3|235|234.2|235.2|234.6|234.3|233.6|5008
1760688000000|2025-10-17 08:00:00|235.3|234.3|234.1|233.6|235.3|234.8|234.1|233.6|48841
1760688300000|2025-10-17 08:05:00|234|233.3|233.8|233.2|234.2|233.7|233.8|233|16743
1760688600000|2025-10-17 08:10:00||233.1||233||233.2||233|7648
1760688900000|2025-10-17 08:15:00|233.4|232.8|233.4|232.7|233.8|233.1|233.3|232.6|26686
1760689200000|2025-10-17 08:20:00|233.2|232.6|233.8|233.2|233.8|233.2|233.2|232.5|4599
1760689500000|2025-10-17 08:25:00|234.2|233.5|233.6|233|234.2|233.7|233.5|232.8|18851
1760689800000|2025-10-17 08:30:00|233.5|232.8|233.8|233.2|234|233.5|233.5|232.8|3139
1760690100000|2025-10-17 08:35:00|233.9|233.3|235.5|234.8|235.5|235.1|233.9|233.3|16052
1760690400000|2025-10-17 08:40:00|235.4|234.7|235.4|234.8|235.5|234.8|235.4|234.6|2648
1760690700000|2025-10-17 08:45:00|235.3|234.7|235.4|235|235.4|235|235.3|234.7|6246
1760691000000|2025-10-17 08:50:00|235.8|235.2|235.3|234.8|235.9|235.4|235.2|234.6|2613
1760691300000|2025-10-17 08:55:00|235.2|234.5|235.3|234.6|235.3|234.7|234.9|234.5|1431
1760691600000|2025-10-17 09:00:00|235.2|234.7|235.7|235|235.7|235|235.2|234.6|4517
1760691900000|2025-10-17 09:05:00|235.5|235.1|236.1|235.5|236.1|235.8|235.5|235.1|2993
1760692200000|2025-10-17 09:10:00|236.2|235.6|236.5|236|236.5|236|236.2|235.6|4441
1760692500000|2025-10-17 09:15:00|237|236.1|237.3|236.9|237.3|236.9|236.7|236.1|19330
1760692800000|2025-10-17 09:20:00|237.4|237.2|236.9|236.4|237.9|237.4|236.9|236.4|137038
1760693100000|2025-10-17 09:25:00|236.8|236.3|236.8|236.2|236.8|236.3|235.9|235.6|4765
1760693400000|2025-10-17 09:30:00|236.6|236.3|236.3|235.8|236.7|236.3|236.2|235.7|1003
1760693700000|2025-10-17 09:35:00|236.4|235.9|236.7|236.4|237|236.4|236.4|235.9|3586
1760694000000|2025-10-17 09:40:00|236.4|235.8|236.5|235.9|236.5|236|236.4|235.8|5893
1760694300000|2025-10-17 09:45:00|236.7|236.4|237.4|237.2|237.4|237.2|236.7|236.4|5948
1760694600000|2025-10-17 09:50:00|237.6||237.7||237.7||237.6||3593
1760694900000|2025-10-17 09:55:00|237.6||237.5||237.6||237.5||4537
1760695200000|2025-10-17 10:00:00|237.6|237.5|237.6|237.2|238|237.6|237.5|237.2|1753
1760695500000|2025-10-17 10:05:00|237.8||237.7||237.8||237.6||295
1760695800000|2025-10-17 10:10:00|237.6||237.4||237.6||237.4||3040
1760696100000|2025-10-17 10:15:00|237.3|237|237|236.4|237.3|237|237|236.4|8172
1760696400000|2025-10-17 10:20:00|236.9|236.5|237|236.4|237|236.6|236.9|236.4|1152
1760697000000|2025-10-17 10:30:00|236.9|236.5|237.2|236.6|237.2|236.9|236.9|236.5|4395
1760697300000|2025-10-17 10:35:00|237.1|236.4|236.8|236.4|237.2|236.4|236.5|236.4|2079
1760697600000|2025-10-17 10:40:00|||||||||612
1760697900000|2025-10-17 10:45:00|236.7|236.1|236.5|236.2|236.8|236.2|236.5|236.1|165
1760698200000|2025-10-17 10:50:00|236.4|236.1|236.4|235.9|236.4|236.1|236.1|235.6|4105
1760698500000|2025-10-17 10:55:00|236.3|236|236.9|236.6|236.9|236.6|236.3|236|94
1760698800000|2025-10-17 11:00:00|237.1|236.4|236.8|236.4|237.1|236.4|236.8|236.4|2954
1760699100000|2025-10-17 11:05:00|236.7|236.1|236.3|235.8|236.8|236.2|236.3|235.8|3082
1760699400000|2025-10-17 11:10:00|236.5|235.9|237|236.5|237.2|236.8|236.5|235.9|1265
1760699700000|2025-10-17 11:15:00|236.9|236.3|236.3|235.8|236.9|236.5|236.3|235.8|5154
1760700000000|2025-10-17 11:20:00|236.4|235.9|237|236.6|237|236.6|236|235.5|10087
1760700300000|2025-10-17 11:25:00|236.9|236.7|237.3|236.9|237.3|236.9|236.9|236.4|1462
1760700600000|2025-10-17 11:30:00|237.2|236.7|237.2|236.7|237.2|236.9|237.2|236.7|3119
1760700900000|2025-10-17 11:35:00|237.3|236.8|237.3|236.9|237.3|236.9|237.3|236.8|711
1760701200000|2025-10-17 11:40:00|237.2|236.8|237.2|236.7|237.2|236.8|237.2|236.7|163
1760701500000|2025-10-17 11:45:00|237.3|236.8|237.6|237.1|237.6|237.2|237.3|236.7|632
1760701800000|2025-10-17 11:50:00|237.5|237.2|237.9|237.4|238.1|237.9|237.5|237.2|1553
1760702100000|2025-10-17 11:55:00|238.1|237.6|238|237.4|238.1|237.6|237.8|237.3|1416
1760702400000|2025-10-17 12:00:00|237.9|237.1|237.5|237.1|237.9|237.1|237.4|237.1|1911
1760702700000|2025-10-17 12:05:00|237.8|237.3|237.8|237.3|237.8|237.3|237.8|237.3|1814
1760703000000|2025-10-17 12:10:00|237.9|237.1|237.6|237|237.9|237.3|237.4|236.9|32818
1760703300000|2025-10-17 12:15:00|237.5|237.2|237.7|237.3|237.7|237.3|237.5|237.2|5316
1760703600000|2025-10-17 12:20:00|237.6||237.5||237.7||237.5||5448
1760703900000|2025-10-17 12:25:00|237.4|237.4|237.8|237.5|237.8|237.5|237.4|237.4|2581
1760704200000|2025-10-17 12:30:00|237.9|237.1|237.9|237.5|237.9|237.5|237.4|237.1|3728
1760704500000|2025-10-17 12:35:00|237.8|237.3|237.7|237.3|238.1|237.5|237.7|237.3|2562
1760704800000|2025-10-17 12:40:00|237.6|237.2|237.7|237.2|237.7|237.2|237.6|237.1|465
1760705100000|2025-10-17 12:45:00|237.6|237.3|237.7|237.3|237.7|237.3|237.6|237.3|8782
1760705400000|2025-10-17 12:50:00|238|237.4|238|237.5|238|237.5|237.7|237.4|447
1760705700000|2025-10-17 12:55:00|237.9|237.4|237.6|237.4|237.9|237.4|237.6|237.4|9511
1760706000000|2025-10-17 13:00:00|237.5|237.3|238.1|237.8|238.1|237.8|237.4|237.2|12076
1760706300000|2025-10-17 13:05:00|238.2|237.7|238|237.5|238.2|237.7|237.9|237.5|2050
1760706600000|2025-10-17 13:10:00|237.9|237.6|238.6|238|238.6|238|237.8|237.6|1145
1760706900000|2025-10-17 13:15:00|238.5|238.2|238.8|238.4|238.8|238.4|238.3|238|10218
1760707200000|2025-10-17 13:20:00|238.7|238.5|238.7|238.2|238.8|238.6|238.4|238.2|6543
1760707500000|2025-10-17 13:25:00|238.6||238.7||238.7||238.6||3335
1760707800000|2025-10-17 13:30:00|238.8|238.3|238.8|238.4|238.8|238.4|238.5|238.3|1836
1760708100000|2025-10-17 13:35:00|239.2|238.7|239.2|238.7|239.5|238.9|238.8|238.6|3359
1760708400000|2025-10-17 13:40:00|239.3|238.8|238|237.5|239.7|239.1|238|237.4|5026
1760708700000|2025-10-17 13:45:00|238.1|237.6|238.1|237.6|238.1|237.9|238|237.6|166
1760709000000|2025-10-17 13:50:00|||||||||10029
1760709300000|2025-10-17 13:55:00|238|237.5|237.8|237.4|238.1|237.7|237.7|237.4|7247
1760709600000|2025-10-17 14:00:00|237.9|237.5|238.1|237.7|238.3|237.9|237.9|237.5|2822
1760709900000|2025-10-17 14:05:00|238.2|237.8|238.9|238.5|239|238.5|238.2|237.8|4506
1760710200000|2025-10-17 14:10:00|239|237.8|239|238.6|239|238.6|238.3|237.8|1531
1760710500000|2025-10-17 14:15:00|238.8|238.8|239|238.6|239.3|238.8|238.6|238.4|2775
1760710800000|2025-10-17 14:20:00|238.8|238.4|238.7|238.3|239.3|238.9|238.5|238.1|2161
1760711100000|2025-10-17 14:25:00|239|238.4|239.1|238.7|239.2|238.7|238.9|238.4|2378
1760711400000|2025-10-17 14:30:00|238.9|238.4|238.1|237.8|238.9|238.4|238|237.8|17396
1760711700000|2025-10-17 14:35:00|237.9|237.7|237.9|237.5|238|237.7|237.5|237.3|4511
1760712000000|2025-10-17 14:40:00|238|237.6|237.6|237.3|238|237.7|237.5|237.3|12189
1760712300000|2025-10-17 14:45:00|237.7|237.6|238.3|237.9|238.5|238|237.7|237.6|15389
1760712600000|2025-10-17 14:50:00|238.4|238|238.3|238|238.4|238.2|238.3|238|2599
1760712900000|2025-10-17 14:55:00|238.2|237.9|238.3|238|238.4|238.3|238.1|237.9|5653
1760713200000|2025-10-17 15:00:00|238.2|238.1|238.8|238.5|239|238.5|238.2|237.9|4843
1760713500000|2025-10-17 15:05:00|238.7|238.4|238.7|238.3|239|238.6|238.4|238.2|6124
1760713800000|2025-10-17 15:10:00|238.5|238.5|238|237.7|238.6|238.5|238|237.6|14305
1760714100000|2025-10-17 15:15:00|237.8|237.8|238.7|238.4|238.9|238.6|237.8|237.7|12858
1760714400000|2025-10-17 15:20:00|238.6|238.5|238.7|238.4|238.8|238.6|238.6|238.4|3802
1760714700000|2025-10-17 15:25:00|238.8|238.5|239.6|239.1|239.6|239.1|238.8|238.5|17047
1760943600000|2025-10-20 07:00:00|243|240.4|240.2|238.2|243|240.8|240.2|238.1|8131
1760943900000|2025-10-20 07:05:00|240.1|238.1|240.4|239|240.5|239.5|239.4|238.1|13215
1760944200000|2025-10-20 07:10:00|240.3|238.7|240.1|239|240.3|239|240|238.7|6793
1760944500000|2025-10-20 07:15:00|240|239.5|241.9|240.1|241.9|240.2|240|239.1|19014
1760944800000|2025-10-20 07:20:00|241.8|239.3|241.8|239.4|241.8|239.6|241.8|239.3|47268
1760945100000|2025-10-20 07:25:00||239.3||240.6||240.6||239.3|19604
1760945400000|2025-10-20 07:30:00|240.9|239.4|240.9|239.4|240.9|239.5|240.9|239.4|9621
1760945700000|2025-10-20 07:35:00|239.3|238.1|238.4|236.8|239.3|238.1|238.4|236.6|5351
1760946000000|2025-10-20 07:40:00|238.3|237.3|241.7|238.8|242|238.9|238.3|237.3|2717
1760946300000|2025-10-20 07:45:00|241.8|238.9|240.9|239.8|242|240.2|240.8|238.6|17423
1760946600000|2025-10-20 07:50:00|241.9|239.9|241.9|241|241.9|241|241.9|239.9|3668
1760946900000|2025-10-20 07:55:00|||||||||1074
1760947200000|2025-10-20 08:00:00|242.6|241.2|242.5|241.7|242.6|242|242.5|241.2|7825
1760947500000|2025-10-20 08:05:00|243|242.3|242.7|242.1|243|242.4|242.7|242|26291
1760947800000|2025-10-20 08:10:00|242.4|241.9|240.4|238.9|242.4|241.9|240.4|238.6|10585
1760948100000|2025-10-20 08:15:00|240.3|240.2|240.1|238.8|240.4|240.2|240.1|238.8|7999
1760948400000|2025-10-20 08:20:00|240|238.7|239.9|238.2|240|238.7|239.9|236.6|49
1760948700000|2025-10-20 08:25:00||238.3||238.3||238.3||238.3|2800
1760949000000|2025-10-20 08:30:00|240.5|238.4|240|238.6|240.5|238.7|240|238.3|1832
1760949300000|2025-10-20 08:35:00||238.5||238.8||238.8||238.5|1791
1760949600000|2025-10-20 08:40:00||238.7||239.1||239.1||238.7|59
1760949900000|2025-10-20 08:45:00|239.9|239.8|240.2|239.4|240.2|239.8|239.8|239.1|5261
1760950200000|2025-10-20 08:50:00|240.1|239.2|240.1|239.3|240.1|239.4|240.1|239.2|3541
1760950500000|2025-10-20 08:55:00||239.2||239.3||239.3||239.2|3015
1760950800000|2025-10-20 09:00:00|240|239.2|240|239.3|240|239.3|240|239.2|10700
1760951100000|2025-10-20 09:05:00||239.2||239.3||239.3||239.2|555
1760951400000|2025-10-20 09:10:00|240.1|239.6|240.2|239.8|240.2|239.8|240.1|239.6|424
1760951700000|2025-10-20 09:15:00|240.3|239.9|240.9|240.4|240.9|240.4|240.3|239.9|5735
1760952000000|2025-10-20 09:20:00|||||||||93
1760952300000|2025-10-20 09:25:00|241.6|240.6|241.7|240.7|242|240.7|241.6|240.6|1187
1760952600000|2025-10-20 09:30:00|||||||||2041
1760952900000|2025-10-20 09:35:00||240.8||240.9||240.9||240.8|1
1760953200000|2025-10-20 09:40:00||240.8||241.1||241.1||240.8|125
1760953500000|2025-10-20 09:45:00|241.4|240.7|241.3|240.6|241.4|240.7|241.3|240.6|2469
1760953800000|2025-10-20 09:50:00|242.3|241.2|242.2|241.2|242.3|241.2|242.2|241.2|2591
1760954100000|2025-10-20 09:55:00|241.6|240.6|241.6|240.7|241.6|240.7|241.6|240.6|7013
1760954400000|2025-10-20 10:00:00||240.8||240.8||240.8||240.8|6
1760954700000|2025-10-20 10:05:00||241||240.8||241||240.8|1719
1760955000000|2025-10-20 10:10:00|||||||||5
1760955300000|2025-10-20 10:15:00|241.3|240.9|242.2|241.5|242.2|241.5|241.3|240.8|6651
1760955600000|2025-10-20 10:20:00|||||||||2091
1760955900000|2025-10-20 10:25:00|242.1|241.1|241.8|241.1|242.1|241.1|241.8|241.1|6151
1760956200000|2025-10-20 10:30:00||241.2||241.1||241.2||241.1|840
1760956500000|2025-10-20 10:35:00|241.4|240.8|241.8|240.9|241.8|240.9|241.4|240.8|5146
1760956800000|2025-10-20 10:40:00|||||||||25000
1760957100000|2025-10-20 10:45:00|||||||||863
1760957400000|2025-10-20 10:50:00|242.9|241.2|242.9|241.6|242.9|241.6|242.9|241.2|120389
1760957700000|2025-10-20 10:55:00||241.8||241.8||241.8||241.8|5622
1760958000000|2025-10-20 11:00:00|242.8|241.9|242.8|241.9|242.8|241.9|242.8|241.9|2096
1760958300000|2025-10-20 11:05:00|||||||||2968
1760958600000|2025-10-20 11:10:00|242|241.6|242.8|242.3|242.8|242.3|241.9|241.6|7449
1760958900000|2025-10-20 11:15:00|243|242.5|242.8|242.3|243|242.5|242.8|242.3|7198
1760959200000|2025-10-20 11:20:00|242.9|242.5|242.1|241.8|243|242.5|242.1|241.8|3284
1760959500000|2025-10-20 11:25:00|242|241.7|241.9|241.3|242|241.7|241.9|241.2|13021
1760959800000|2025-10-20 11:30:00|241.3|241.2|242.1|241.1|242.1|241.5|241.1|240.1|5016
1760960100000|2025-10-20 11:35:00|||||||||20188
1760960400000|2025-10-20 11:40:00|||||||||3406
1760960700000|2025-10-20 11:45:00|||||||||3081
1760961000000|2025-10-20 11:50:00|||||||||1163
1760961300000|2025-10-20 11:55:00|242||242||242||242||12827
1760961600000|2025-10-20 12:00:00|||||||||474
1760961900000|2025-10-20 12:05:00||241.2||241.2||241.2||241.2|3165
1760962200000|2025-10-20 12:10:00|241.6|241.3|242|241.5|242|241.5|241.4|241.3|10650
1760962500000|2025-10-20 12:15:00||241.3||241.5||241.5||241.3|145
1760962800000|2025-10-20 12:20:00|242.6|241.8|242|241.6|242.6|241.8|242|241.6|5244
1760963100000|2025-10-20 12:25:00|241.8|241.5|241.8|241|241.8|241.5|241.5|240.9|1788
1760963400000|2025-10-20 12:30:00|242.2|241.4|242.2|241.9|242.2|242|242.2|241.4|4087
1760963700000|2025-10-20 12:35:00|242.4|241.8|242.4|241.8|242.4|241.8|242.4|241.8|2007
1760964000000|2025-10-20 12:40:00|||||||||1008
1760964300000|2025-10-20 12:45:00|242.5||242.5||242.5||242.5||177
1760964600000|2025-10-20 12:50:00|||||||||12643
1760964900000|2025-10-20 12:55:00|||||||||2410
1760965200000|2025-10-20 13:00:00|242.6|241.9|242.5|242|242.6|242|242.5|241.9|1406
1760965500000|2025-10-20 13:05:00|242.2|241.9|242.5|242.1|242.5|242.1|242.2|241.9|657
1760965800000|2025-10-20 13:10:00|242.3|242|242.2|241.8|242.3|242|242.1|241.8|8646
1760966100000|2025-10-20 13:15:00|242.5|241.9|242.5|242|242.5|242|242.5|241.9|21910
1760966400000|2025-10-20 13:20:00|242.7|242.2|242.8|242.2|242.8|242.2|242.7|242.2|884
1760966700000|2025-10-20 13:25:00|243.1|242.3|243.4|242.9|243.4|242.9|243.1|242.3|12182
1760967000000|2025-10-20 13:30:00|||||||||1262
1760967300000|2025-10-20 13:35:00|243.7|243.2|244.8|243.9|244.8|243.9|243.7|243.2|39812
1760967600000|2025-10-20 13:40:00|||||||||5425
1760967900000|2025-10-20 13:45:00|||||||||9945
1760968200000|2025-10-20 13:50:00|244.6|244.1|245.2|244.7|245.4|245|244.6|244.1|63551
1760968500000|2025-10-20 13:55:00|245|244.5|244.2|243.3|245|244.5|244.1|243.2|23560
1760968800000|2025-10-20 14:00:00|244.1|243.5|245.1|244.3|245.1|244.3|244.1|243.4|3822
1760969100000|2025-10-20 14:05:00|||||||||1948
1760969400000|2025-10-20 14:10:00|245|244.4|245.5|244.8|245.7|245|245|244.4|10273
1760969700000|2025-10-20 14:15:00|245.1|244.7|245.4|244.9|245.5|244.9|245|244.7|85937
1760970000000|2025-10-20 14:20:00|245.5|245.1|245.8|245.2|245.8|245.5|245.5|245.1|32421
1760970300000|2025-10-20 14:25:00|||||||||3480
1760970600000|2025-10-20 14:30:00|245.7|244.7|245.5|245.2|245.8|245.2|244.9|244.7|24824
1760970900000|2025-10-20 14:35:00|245.6|245.4|245.9|245.5|245.9|245.5|245.6|245.4|9079
1760971200000|2025-10-20 14:40:00|246|245.7|246|245.6|246|245.7|245.9|245.6|22599
1760971500000|2025-10-20 14:45:00|245.8|245.8|245.9|245.3|246|245.8|245.4|245.2|39629
1760971800000|2025-10-20 14:50:00|246.1|245.8|246.5|246.1|246.5|246.1|246.1|245.4|25441
1760972100000|2025-10-20 14:55:00|246.6|246.2|246.7|246.3|246.7|246.4|246.6|246.2|29726
1760972400000|2025-10-20 15:00:00|247.1|246.5|247.2|246.8|247.2|246.9|247.1|246.5|9945
1760972700000|2025-10-20 15:05:00|247.1|246.9|246.5|246|247.3|247|246.1|245.9|70962
1760973000000|2025-10-20 15:10:00|246.3|246.1|247.1|246.7|247.1|246.8|246.1|246.1|6159
1760973300000|2025-10-20 15:15:00|247|246.8|246.8|246.5|247|246.8|246.8|246.5|18403
1760973600000|2025-10-20 15:20:00|246.9|246.6|246.4|245.9|247.3|247|246.4|245.9|36102
1760973900000|2025-10-20 15:25:00|246.3|246.2|246.8|246.3|247.1|246.8|246.3|245.8|27106
1761030000000|2025-10-21 07:00:00|247.8|243.9|247.3|246.3|247.8|246.5|247.3|243.9|7005
1761030300000|2025-10-21 07:05:00|246.3|246.2|247.8|246.8|247.8|246.8|246.3|245.6|10130
1761030600000|2025-10-21 07:10:00|247.2|246.5|247.2|246|247.7|246.5|246.9|245.7|2800
1761030900000|2025-10-21 07:15:00|246.8|246.1|247.1|246|247.1|246.1|246.7|245.3|5146
1761031200000|2025-10-21 07:20:00|247|245.9|247.1|246.2|247.1|246.2|247|245.5|1441
1761031500000|2025-10-21 07:25:00|247.6|246.6|247.2|246.6|247.6|246.6|247.2|246.3|2661
1761031800000|2025-10-21 07:30:00|247.8|246.9|247.9|247.1|247.9|247.1|247.8|246.8|6200
1761032100000|2025-10-21 07:35:00|247.8|247.2|247.9|247.2|247.9|247.2|247.8|247.2|2767
1761032400000|2025-10-21 07:40:00|248|248.4|248.4|247.6|249|248.4|247.8|247.2|5679
1761032700000|2025-10-21 07:45:00|248.2|247.5|246.6|246.3|248.4|247.5|246.6|246.3|3704
1761033000000|2025-10-21 07:50:00|246.3|246|246.5|245.5|246.5|246|246.3|245.2|769
1761033300000|2025-10-21 07:55:00|246.9|246.1|248.5|247.3|248.5|247.4|246.9|246|6690
1761033600000|2025-10-21 08:00:00|248.9|247.4|248.8|248|248.9|248|248.7|247.4|669
1761033900000|2025-10-21 08:05:00|248.9|248.1|248.6|248|248.9|248.4|248.5|247.4|10410
1761034200000|2025-10-21 08:10:00|248.2|247.6|248.1|247.5|248.2|247.6|248.1|247.5|2779
1761034500000|2025-10-21 08:15:00|248||247.9||248||247.9||1010
1761034800000|2025-10-21 08:20:00|248.4||248.4||248.5||248.4||1145
1761035100000|2025-10-21 08:25:00|248.3|247.6|248.4|247.6|248.4|247.6|248.3|247.6|2753
1761035400000|2025-10-21 08:30:00|247.8|247.2|248.1|247.4|248.1|247.4|247.8|247.2|3029
1761035700000|2025-10-21 08:35:00|248.7|247.5|248.4|247.6|248.7|247.6|248.4|247.5|2220
1761036000000|2025-10-21 08:40:00|248.5|247.7|248.2|247.6|248.5|247.7|248.2|247.6|1005
1761036300000|2025-10-21 08:45:00|248.3||248.3||248.3||248.3||1500
1761036600000|2025-10-21 08:50:00|||||||||609
1761036900000|2025-10-21 08:55:00|||||||||2160
1761037200000|2025-10-21 09:00:00|248.2||248.2||248.2||248.2||5982
1761037500000|2025-10-21 09:05:00|248.1|247.8|248.2|247.8|248.2|247.8|248.1|247.8|1541
1761037800000|2025-10-21 09:10:00|248.3|247.6|248.6|248.3|248.6|248.3|248.3|247.6|1558
1761038100000|2025-10-21 09:15:00|248.5|248.2|248.8|248.4|249.4|249|248.3|248|11359
1761038400000|2025-10-21 09:20:00|248.2|247.9|248.8|248.2|248.8|248.2|248.2|247.9|5701
1761038700000|2025-10-21 09:25:00|248.9|248.3|248.9|248.1|249.1|248.5|248.8|248.1|53033
1761039000000|2025-10-21 09:30:00|249||248.9||249||248.9||2
1761039300000|2025-10-21 09:35:00|248.1|247.4|247.9|247.4|248.2|247.6|247.9|247.3|8097
1761039600000|2025-10-21 09:40:00|247.7|247.3|247.6|247|247.8|247.3|247.6|247|4453
1761039900000|2025-10-21 09:45:00|247.7|247.1|247.7|247.2|247.7|247.2|247.7|247.1|3264
1761040200000|2025-10-21 09:50:00|247.8|247.4|247.8|247.3|247.8|247.4|247.8|247.2|3524
1761040500000|2025-10-21 09:55:00|247.6|247.1|247.7|247.1|247.7|247.1|247.6|247.1|3234
1761040800000|2025-10-21 10:00:00|248.2|247.5|248.2|247.9|248.2|247.9|248.2|247.5|1077
1761041100000|2025-10-21 10:05:00|247.8|248|247.9|247.3|247.9|248|247.8|247|1172
1761041400000|2025-10-21 10:10:00||247.4||247.4||247.4||247.4|1723
1761041700000|2025-10-21 10:15:00|248||248||248||248||3331
1761042000000|2025-10-21 10:20:00|247.9|247.2|248.5|247.7|248.6|248.1|247.6|247|6417
1761042300000|2025-10-21 10:25:00|248.4|247.6|248.3|247.5|248.4|247.7|248.3|247.4|326
1761042600000|2025-10-21 10:30:00|248.4|247.6|248.4|247.7|248.4|247.7|248.4|247.6|500
1761042900000|2025-10-21 10:35:00|||||||||11819
1761043200000|2025-10-21 10:40:00|||||||||3233
1761043500000|2025-10-21 10:45:00|248.3||248.4||248.4||248.3||30
1761043800000|2025-10-21 10:50:00|248.3||248.3||248.3||248.3||2797
1761044100000|2025-10-21 10:55:00|||||||||780
1761044400000|2025-10-21 11:00:00|248.4|247.8|248.4|248.1|248.4|248.1|248.4|247.8|197
1761044700000|2025-10-21 11:05:00|248.3|247.9|248.4|247.9|248.4|247.9|248.3|247.9|2549
1761045000000|2025-10-21 11:10:00|||||||||509
1761045300000|2025-10-21 11:15:00|248.5|248.1|248.4|247.9|248.5|248.1|248.4|247.8|3104
1761045600000|2025-10-21 11:20:00|||||||||1451
1761045900000|2025-10-21 11:25:00|248.2|247.4|248.1|247.4|248.2|247.4|248.1|247.4|43
1761046200000|2025-10-21 11:30:00||247.5||247.6||247.6||247.5|8699
1761046500000|2025-10-21 11:35:00|||||||||10
1761046800000|2025-10-21 11:40:00|||||||||589
1761047100000|2025-10-21 11:45:00|248|247.7|248|247.6|248|247.7|248|247.6|30
1761047400000|2025-10-21 11:50:00|248.1||247.9||248.1||247.9||3826
1761047700000|2025-10-21 11:55:00|||||||||673
1761048000000|2025-10-21 12:00:00|||||||||31810
1761048300000|2025-10-21 12:05:00|248.2|248|248|247.7|248.2|248|247.8|247.4|6627
1761048600000|2025-10-21 12:10:00|248.2|248|248.2|248|248.2|248|248.2|248|1731
1761048900000|2025-10-21 12:15:00|248.1||248.1||248.1||248.1||12587
1761049200000|2025-10-21 12:20:00|248.2||248.1||248.2||248.1||3539
1761049500000|2025-10-21 12:25:00|247.8|247.4|247.9|247.4|248.1|247.4|247.5|247.2|18632
1761049800000|2025-10-21 12:30:00|248|247|247.6|247|248|247.1|247.3|247|7318
1761050400000|2025-10-21 12:40:00|||||||||445
1761050700000|2025-10-21 12:45:00|247.9|247.2|247.9|247.1|247.9|247.8|247.6|247|3692
1761051000000|2025-10-21 12:50:00|247.7|247|247.7|247|247.7|247.1|247.7|247|320
1761051300000|2025-10-21 12:55:00||247.1||247.2||247.2||247|5500
1761051600000|2025-10-21 13:00:00|247.6|247|247.2|246.7|247.6|247|247.2|246.6|3271
1761051900000|2025-10-21 13:05:00|246.9|246.6|246.5|246|246.9|246.6|246.5|246|23885
1761052200000|2025-10-21 13:10:00|246.2|245.4|246.2|245.4|246.2|245.4|246.2|245.4|76
1761052500000|2025-10-21 13:15:00|246.1|245.5|246.7|246|246.7|246.5|246.1|245.4|10511
1761052800000|2025-10-21 13:20:00|246.6|246.1|246.5|246.1|246.6|246.2|246.5|245.9|967
1761053100000|2025-10-21 13:25:00|246.4|246|246.4|246|246.4|246|246.4|246|0
1761053400000|2025-10-21 13:30:00|246.5|246.1|246.2|245.8|246.7|246.4|246.1|245.8|3727
1761053700000|2025-10-21 13:35:00|246.9|246|246.6|246.1|246.9|246.1|246.6|246|2251
1761054000000|2025-10-21 13:40:00|246.1|246.2|245.9|245.5|246.1|246.2|245.9|245.5|4901
1761054300000|2025-10-21 13:45:00|245.7|245.1|245.9|245.5|245.9|245.5|245|244.8|17701
1761054600000|2025-10-21 13:50:00|246|245.7|244.9|244.4|246.3|246|244.9|244.4|10367
1761054900000|2025-10-21 13:55:00|244.5|243.9|243.4|243|244.5|243.9|243.4|243|42002
1761055200000|2025-10-21 14:00:00|243.3|242.5|243.1|242.6|243.3|242.6|243.1|242.5|1800
1761055500000|2025-10-21 14:05:00|||||||||33580
1761055800000|2025-10-21 14:10:00||242.7||242.7||242.7||242.7|3818
1761056100000|2025-10-21 14:15:00|243.4|242.9|243.3|243|243.5|243.1|243.2|242.9|7972
1761056400000|2025-10-21 14:20:00|243.5|242.9|243.1|242.9|243.5|242.9|243.1|242.9|5658
1761056700000|2025-10-21 14:25:00|242.9|242.7|243.2|243|243.3|243.1|242.7|242.6|9787
1761057000000|2025-10-21 14:30:00|242.9|242.9|242.6|242.2|242.9|242.9|242.5|242.2|19273
1761057300000|2025-10-21 14:35:00|242.7|242.3|243.2|242.8|243.2|242.8|242.7|242.3|1454
1761057600000|2025-10-21 14:40:00|242.8|242.3|242.8|242.4|242.8|242.5|242.8|242.3|5586
1761057900000|2025-10-21 14:45:00|242.9|242.6|242.9|242.7|242.9|242.7|242.7|242.4|4884
1761058200000|2025-10-21 14:50:00|245.2|244.5|246.4|246|246.4|246.2|245.1|244.5|13824
1761058500000|2025-10-21 14:55:00|247.5|247|247.1|246.5|247.5|247.1|246.4|245.6|17309
1761058800000|2025-10-21 15:00:00|246.6|246.1|247.3|247|247.4|247|246.2|245.9|12920
1761059100000|2025-10-21 15:05:00|247.4|246.4|247.6|247.2|247.6|247.2|247|246.4|15052
1761059400000|2025-10-21 15:10:00|247.4|247|246.7|245.9|247.7|247.4|246.7|245.8|15664
1761059700000|2025-10-21 15:15:00|246.9|245.8|246.8|246.2|246.9|246.4|246.7|245.8|5517
1761060000000|2025-10-21 15:20:00|246.7|246.3|246.8|246.5|247.6|247|246.7|246.3|10877
1761060300000|2025-10-21 15:25:00|246.7|246.3|246.2|245.8|246.8|246.3|246.1|245.8|11108
1761116400000|2025-10-22 07:00:00|250.1|247.8|250.2|249.3|252.2|251.6|249.9|247.8|49143
1761116700000|2025-10-22 07:05:00|250.1|248.6|247.4|246.6|250.1|248.8|246|244.7|47559
1761117000000|2025-10-22 07:10:00|247.5|246.3|247.1|246.4|247.5|246.4|246.5|245.6|11352
1761117300000|2025-10-22 07:15:00|246.9|246.8|246.9|246.6|247.5|247.2|246.8|246.3|4696
1761117600000|2025-10-22 07:20:00|247.5|247|247.7|247.2|248|247.2|247.5|247|15183
1761117900000|2025-10-22 07:25:00|247.9|247.3|247.8|247.2|248.5|247.6|247.3|247.2|5741
1761118200000|2025-10-22 07:30:00|247.9|247.3|247.6|247.2|248.9|248.7|247.6|247.2|16595
1761118500000|2025-10-22 07:35:00|247.7|247.3|248|247.6|248.2|247.7|247.6|247.2|7332
1761118800000|2025-10-22 07:40:00|248.1|248.2|248.7|248.2|248.9|248.4|248.1|248.2|834
1761119100000|2025-10-22 07:45:00|248.6||248.7||248.7||248.5||5887
1761119400000|2025-10-22 07:50:00|248.6|248.1|248.1|247.8|248.7|248.1|248.1|247.8|8944
1761119700000|2025-10-22 07:55:00|247.6|247.3|247.7|247.4|248|247.5|247.6|247.3|25959
1761120000000|2025-10-22 08:00:00|247.6||247.7||247.7||247.6||166
1761120300000|2025-10-22 08:05:00|||||||||826
1761120600000|2025-10-22 08:10:00|247.6|247.1|247.6|247.1|247.7|247.3|247.1|246.8|7665
1761120900000|2025-10-22 08:15:00|247.5|246.8|247.7|247.3|247.7|247.3|247.1|246.8|16214
1761121200000|2025-10-22 08:20:00|247.6|247.4|247.6|247.1|247.6|247.4|247.6|247.1|578
1761121500000|2025-10-22 08:25:00|247.5|247.4|247.7|247.3|247.7|247.4|247.5|247.2|3569
1761121800000|2025-10-22 08:30:00|247.9|247.7|247.1|246.7|248|247.7|247.1|246.5|1288
1761122100000|2025-10-22 08:35:00|247|246.5|246.8|246.5|247|246.5|246.7|246.5|28444
1761122400000|2025-10-22 08:40:00|247.1|246.6|247.2|246.7|247.3|247|247.1|246.6|3259
1761122700000|2025-10-22 08:45:00|247.1|246.6|246.4|245.9|247.1|246.6|246.4|245.8|5958
1761123000000|2025-10-22 08:50:00|246.8|246|246.9|246.4|246.9|246.4|246.3|246|9570
1761123300000|2025-10-22 08:55:00|247.2|246.5|246.9|246.6|247.2|246.7|246.9|246.5|1053
1761123600000|2025-10-22 09:00:00|247.1|246.7|247.1|246.6|247.1|246.7|247.1|246.6|1743
1761123900000|2025-10-22 09:05:00|246.7|246.4|246.7|246.5|246.7|246.5|246.7|246.4|171
1761124200000|2025-10-22 09:10:00|247.4|246.8|247|246.6|247.4|246.9|246.9|246.6|1582
1761124500000|2025-10-22 09:15:00|246.9||246.9||247||246.9||5394
1761124800000|2025-10-22 09:20:00|247|246.7|247.6|247.2|247.6|247.2|247|246.7|94
1761125100000|2025-10-22 09:25:00|247.2|246.6|246.2|245.9|247.2|246.6|246|245.7|168038
1761125400000|2025-10-22 09:30:00|246.3|246|246.1|245.7|246.3|246|246.1|245.7|2508
1761125700000|2025-10-22 09:35:00|246|245.4|245.7|245.4|246|245.4|245.7|245.4|3414
1761126000000|2025-10-22 09:40:00|246|245.5|246.2|245.8|246.2|245.9|246|245.5|4261
1761126300000|2025-10-22 09:45:00|246.3|245.7|246.3|245.8|246.3|245.8|246.2|245.7|0
1761126600000|2025-10-22 09:50:00|246.2|246.1|245.5|245.2|246.3|246.1|245.4|245.2|7604
1761126900000|2025-10-22 09:55:00|||||||||104
1761127200000|2025-10-22 10:00:00|245.6|245.4|245.9|245.6|245.9|245.6|245.5|245.4|4344
1761127500000|2025-10-22 10:05:00|||||||||2995
1761127800000|2025-10-22 10:10:00|245.6|245.5|245.7|245.5|245.7|245.5|245.6|245.5|1060
1761128100000|2025-10-22 10:15:00|245.6|245.4|245.8|245.5|245.8|245.5|245.6|245.4|3590
1761128400000|2025-10-22 10:20:00|||||||||413
1761128700000|2025-10-22 10:25:00|||||||||1050
1761129000000|2025-10-22 10:30:00|245.9|246.2|246.3|245.9|246.4|246.2|245.9|245.8|5555
1761129300000|2025-10-22 10:35:00|246.4|246|245.8|245.5|246.4|246.2|245.8|245.5|6235
1761129600000|2025-10-22 10:40:00|246|245.7|245.6|245.2|246.2|245.9|245.6|245.2|2262
1761129900000|2025-10-22 10:45:00|245.5||245.5||245.5||245.5||5267
1761130200000|2025-10-22 10:50:00|||||||||16626
1761130500000|2025-10-22 10:55:00|||||||||3103
1761130800000|2025-10-22 11:00:00|245.6||245.6||245.6||245.6||762
1761131100000|2025-10-22 11:05:00|245.7|245.3|245.8|245.4|245.8|245.5|245.7|245.3|2044
1761131400000|2025-10-22 11:10:00|246.2|245.8|248|247.8|248.1|247.9|246.2|245.8|8162
1761131700000|2025-10-22 11:15:00|247.9|246.8|247.3|246.9|247.9|246.9|247.3|246.7|1477
1761132000000|2025-10-22 11:20:00|247.8|247.3|247.4|247.1|247.8|247.5|247.4|247|1199
1761132300000|2025-10-22 11:25:00|||||||||319
1761132600000|2025-10-22 11:30:00|247.3|246.9|247.7|247.2|247.7|247.2|246.3|245.9|23221
1761132900000|2025-10-22 11:35:00|247.6|247.1|247.4|247.1|247.6|247.1|247.3|247.1|2101
1761133200000|2025-10-22 11:40:00|247.7|247.3|248.6|248.1|248.6|248.1|247.6|247.1|5460
1761133500000|2025-10-22 11:45:00|249|248.2|249|248.6|249|248.8|248.9|248.2|5395
1761133800000|2025-10-22 11:50:00|248.9|248.8|249|248.6|249|248.8|248.8|248.6|2752
1761134100000|2025-10-22 11:55:00|248.9|248.7|249|248.6|249|248.7|248.9|248.6|4802
1761134400000|2025-10-22 12:00:00|248.9|248.2|248.6|248.2|249|248.3|248.5|248.2|2012
1761134700000|2025-10-22 12:05:00|248.8|248.3|248.8|248.5|248.9|248.5|248.8|248.3|1042
1761135000000|2025-10-22 12:10:00|249|248.6|249.2|248.6|249.2|248.6|249|248.6|1572
1761135300000|2025-10-22 12:15:00|249.3|248.7|249.3|249|249.3|249.1|249.2|248.7|23905
1761135600000|2025-10-22 12:20:00|249.2||249.2||249.2||249.2||1215
1761135900000|2025-10-22 12:25:00|249.1|248.8|249.1|248.8|249.2|248.8|249.1|248.8|9922
1761136200000|2025-10-22 12:30:00|249.2|248.7|249.8|249.4|249.8|249.6|249.1|248.7|6977
1761136500000|2025-10-22 12:35:00|249.9|249.5|249.9|249.5|249.9|249.5|249.5|249.2|4968
1761136800000|2025-10-22 12:40:00|249.8|249.6|250|249.6|250.2|249.8|249.8|249.4|9704
1761137100000|2025-10-22 12:45:00|250.2|249.8|249.8|249.4|250.2|249.8|249.7|249.2|30379
1761137400000|2025-10-22 12:50:00|249.9||249.8||249.9||249.8||16
1761137700000|2025-10-22 12:55:00|249.9|249.5|250|249.6|250|249.6|249.6|249.4|2209
1761138000000|2025-10-22 13:00:00|249.8|249.4|248.8|248.3|249.8|249.4|248.3|248|6309
1761138300000|2025-10-22 13:05:00|249.1|248.5|248.8|248.5|249.1|248.5|248.8|248.5|2850
1761138600000|2025-10-22 13:10:00|249|248.6|249.1|248.7|249.1|248.7|249|248.6|3097
1761138900000|2025-10-22 13:15:00|249|248.6|249.3|248.9|249.3|248.9|248.9|248.5|3885
1761139200000|2025-10-22 13:20:00|249.5|249.3|249.8|249.5|249.8|249.5|249.4|249|8418
1761139500000|2025-10-22 13:25:00|249.7|249.4|250.1|249.6|250.1|249.6|249.7|249.2|4702
1761139800000|2025-10-22 13:30:00|250|249.5|249.7|249.2|250.1|249.8|249.6|249.2|1670
1761140100000|2025-10-22 13:35:00|250.1|249.3|251|250.5|251|250.7|250.1|249.3|22682
1761140400000|2025-10-22 13:40:00|251.2|250.8|251.1|250.6|251.7|251.1|250.7|250.4|17764
1761140700000|2025-10-22 13:45:00|251|250.7|251.4|251|251.4|251|250.9|250.6|26245
1761141000000|2025-10-22 13:50:00|251.5|251.1|251.4|250.9|251.7|251.2|251.1|250.9|10734
1761141300000|2025-10-22 13:55:00|251.2|251|251.6|251.2|252.2|251.8|251.2|251|42730
1761141600000|2025-10-22 14:00:00|251.2|251.1|251.5|251.1|251.5|251.1|251.2|250.9|15818
1761141900000|2025-10-22 14:05:00|252|251.2|251.7|251.3|252|251.6|251.6|251.2|14828
1761142200000|2025-10-22 14:10:00|251.6|251.4|251.8|251.5|251.8|251.5|251.6|251.4|3081
1761142500000|2025-10-22 14:15:00|252|251.4|252|251.6|252|251.6|251.9|251.4|17231
1761142800000|2025-10-22 14:20:00|251.9|251.9|251.1|250.8|251.9|251.9|251.1|250.8|11479
1761143100000|2025-10-22 14:25:00|251|250.7|249.9|249.6|251|250.7|249.8|249.4|8696
1761143400000|2025-10-22 14:30:00|249.8|249.7|250.3|250|250.3|250.1|249.8|249.7|2744
1761143700000|2025-10-22 14:35:00|250.2|249.9|250.2|249.9|250.2|249.9|250|249.9|4424
1761144000000|2025-10-22 14:40:00|250.3|250|250.3|250|250.3|250|250|249.7|6876
1761144300000|2025-10-22 14:45:00|250.5|250.1|249.9|249.6|250.5|250.1|249.9|249.6|15006
1761144600000|2025-10-22 14:50:00|250|249.4|249.5|249|250|249.6|249.4|249|6658
1761144900000|2025-10-22 14:55:00|249.6|249.3|249.8|249.5|249.8|249.6|249.6|249.3|5707
1761145200000|2025-10-22 15:00:00|249.7|249.4|249.6|249.3|249.8|249.5|249.5|249.2|5826
1761145500000|2025-10-22 15:05:00|249.5|249.2|249|248.8|249.7|249.5|249|248.8|10237
1761145800000|2025-10-22 15:10:00|249.1|248.7|248.7|248.3|249.1|248.9|248.3|248.2|5602
1761146100000|2025-10-22 15:15:00|248.8|248.5|249.5|249|249.5|249.1|248.5|248.3|3499
1761146400000|2025-10-22 15:20:00|249.4|249.1|249.3|249.1|249.6|249.2|249.3|248.9|32339
1761146700000|2025-10-22 15:25:00|249|248.7|249.2|248.7|249.3|249.1|248.9|248.7|4839
1761202800000|2025-10-23 07:00:00|251.2|247.2|248.4|247.7|251.2|248.3|248.4|247.2|9161
1761203100000|2025-10-23 07:05:00|248.7|247.5|247.8|247|248.7|247.5|247|246.3|35286
1761203400000|2025-10-23 07:10:00|247.6||247.6||247.8||247.5||6760
1761203700000|2025-10-23 07:15:00|247.7|247.1|249.2|248.3|249.2|248.3|247.5|247.1|4837
1761204000000|2025-10-23 07:20:00|250.2|249.5|249.2|248.7|250.3|249.5|249.2|248.7|9078
1761204300000|2025-10-23 07:25:00|249.1|248.6|248.9|248.4|249.1|248.6|248.9|248.4|20276
1761204600000|2025-10-23 07:30:00|249.2|248.7|249.4|249|249.5|249.1|249.1|248.7|3249
1761204900000|2025-10-23 07:35:00|249.5|249.2|249.8|249.2|249.8|249.3|249.5|249.1|13387
1761205200000|2025-10-23 07:40:00|250.2|249.6|249.9|249.4|250.2|249.6|249.6|249.3|10339
1761205500000|2025-10-23 07:45:00|249.8|248.7|248.9|248.6|249.8|248.8|248.9|248.6|1455
1761205800000|2025-10-23 07:50:00|248.8|248.4|248.6|248.4|248.9|248.5|248.6|248.4|4229
1761206100000|2025-10-23 07:55:00|248.4|248.1|248.3|247.8|248.4|248.1|248.3|247.8|300
1761206400000|2025-10-23 08:00:00|248.5|247.9|249|248.7|249.3|249|248.5|247.9|4950
1761206700000|2025-10-23 08:05:00|248.9|248.6|248.8|248.2|249|248.6|248.6|248.2|893
1761207000000|2025-10-23 08:10:00|248.7|247.7|249|248.6|249|248.6|248.3|247.7|2227
1761207300000|2025-10-23 08:15:00|248.8|248.5|248.9|248.4|249|248.5|248.7|248.4|3731
1761207600000|2025-10-23 08:20:00|248.8|248.2|247.9|247.3|248.8|248.2|247.8|247.2|2762
1761207900000|2025-10-23 08:25:00|247.8||247.8||247.8||247.8||3918
1761208200000|2025-10-23 08:30:00|247.9|247.4|247.5|247.3|247.9|247.5|247.4|247.2|787
1761208500000|2025-10-23 08:35:00|||||||||16
1761208800000|2025-10-23 08:40:00|247.3|247|247.5|247.2|247.5|247.2|247.3|247|1811
1761209100000|2025-10-23 08:45:00|247.8|247.4|248.1|247.6|248.3|247.7|247.7|247.2|2530
1761209400000|2025-10-23 08:50:00|248.2|247.7|247.7|247.3|248.2|247.7|247.7|247.2|21
1761209700000|2025-10-23 08:55:00|247.2|246.8|247.5|247.1|247.8|247.4|247.2|246.7|2814
1761210000000|2025-10-23 09:00:00|247.4|246.9|246.9|246.5|247.4|246.9|246.9|246.5|645
1761210300000|2025-10-23 09:05:00|247.4|246.6|247.5|247.2|247.5|247.2|247.4|246.6|843
1761210600000|2025-10-23 09:10:00|247.4|247|247.4|247|247.4|247|247.4|247|2195
1761210900000|2025-10-23 09:15:00|247.1|246.8|247.2|246.9|247.2|246.9|247.1|246.8|882
1761211200000|2025-10-23 09:20:00|246.9|246.8|246.3|245.8|246.9|246.8|246.3|245.7|1988
1761211500000|2025-10-23 09:25:00|246.2|246|246.5|246.1|246.5|246.1|246.2|245.8|1144
1761211800000|2025-10-23 09:30:00|246.3|246|246.3|246|246.3|246|246.3|246|11020
1761212100000|2025-10-23 09:35:00|||||||||1729
1761212400000|2025-10-23 09:40:00|246.6|246.2|246.6|246.2|246.6|246.2|246.6|246.2|384
1761212700000|2025-10-23 09:45:00|246.3|246.1|246.3|246|246.3|246.1|246.1|245.9|1007
1761213000000|2025-10-23 09:50:00|246.5|246.1|246.4|246.1|246.6|246.1|246.4|246.1|62
1761213300000|2025-10-23 09:55:00||246.2||246.2||246.2||246.2|1015
1761213600000|2025-10-23 10:00:00|246.5|246.3|246.5|246.1|246.6|246.3|246.3|246.1|822
1761213900000|2025-10-23 10:05:00|246.6|246.2|246.5|246.3|247.3|246.8|246.5|246.2|2867
1761214200000|2025-10-23 10:10:00|246.6|246.4|246.7|246.1|246.7|246.4|246.3|246.1|823
1761214500000|2025-10-23 10:15:00|246.5|245.8|246|245.7|246.5|245.8|245.9|245.7|1062
1761214800000|2025-10-23 10:20:00|246.1|245.8|247.3|246.7|247.3|246.8|246.1|245.7|11649
1761215100000|2025-10-23 10:25:00|247.6|246.8|247.6|247.2|247.6|247.2|247.6|246.8|3028
1761215400000|2025-10-23 10:30:00|247.5|246.9|247.5|247|247.5|247|247.2|246.9|3491
1761215700000|2025-10-23 10:35:00|247.4|246.9|247.4|246.9|247.4|246.9|247.4|246.9|20107
1761216000000|2025-10-23 10:40:00|247.2|247.1|247.3|246.9|247.7|247.1|247.1|246.9|270
1761216600000|2025-10-23 10:50:00|247.2|246.7|247|246.7|247.2|246.7|246.9|246.7|605
1761216900000|2025-10-23 10:55:00|246.9||247||247||246.9||3194
1761217200000|2025-10-23 11:00:00|247.3|246.9|247.3|246.9|247.3|246.9|247.3|246.9|1311
1761217500000|2025-10-23 11:05:00|247.5|247|247.5|246.9|247.5|247.1|247.5|246.9|384
1761217800000|2025-10-23 11:10:00|247.4|247|247.2|246.9|247.5|247|247.2|246.9|651
1761218100000|2025-10-23 11:15:00|247.3|247.1|247.4|247.1|247.5|247.1|247.2|247.1|571
1761218400000|2025-10-23 11:20:00|247.3|246.9|246.5|246.2|247.3|246.9|246.5|245.9|552
1761218700000|2025-10-23 11:25:00|246.6|246.3|246.5|246|246.7|246.3|246.4|246|475
1761219000000|2025-10-23 11:30:00|||||||||17
1761219300000|2025-10-23 11:35:00|246.4|246.1|246.5|246.1|246.5|246.2|246.4|246.1|10688
1761219600000|2025-10-23 11:40:00|246.4|246.2|246.7|246.3|246.9|246.4|246.4|246.1|1418
1761219900000|2025-10-23 11:45:00|246.6|246.2|246.1|245.8|246.7|246.2|246.1|245.8|1812
1761220200000|2025-10-23 11:50:00|245.6|245.7|246|245.5|246|245.7|245.6|245.5|5442
1761220500000|2025-10-23 11:55:00|||||||||1
1761220800000|2025-10-23 12:00:00|245.9|245.6|245.9|245.5|245.9|245.6|245.7|245.5|4430
1761221100000|2025-10-23 12:05:00|245.7|245.4|246.3|245.9|246.3|245.9|245.7|245.4|3371
1761221400000|2025-10-23 12:10:00|246.4||246.4||246.4||246.4||752
1761221700000|2025-10-23 12:15:00|246.3|246|246.2|245.9|246.7|246.3|246.1|245.9|3084
1761222000000|2025-10-23 12:20:00|246.1|245.7|246.2|245.7|246.2|245.7|245.5|245.2|3255
1761222300000|2025-10-23 12:25:00|||||||||6041
1761222600000|2025-10-23 12:30:00|246.5|245.8|247.1|246.5|247.2|246.5|246.5|245.8|2043
1761222900000|2025-10-23 12:35:00|247|246.6|245.1|244.6|247|246.6|245.1|244.6|4152
1761223200000|2025-10-23 12:40:00|245.2|244.7|244.4|244.3|245.2|244.7|244.4|244.3|6374
1761223500000|2025-10-23 12:45:00|244.5|244.2|244.5|244.2|244.6|244.3|244.2|244|16475
1761223800000|2025-10-23 12:50:00|244.6|244.3|244.8|244.5|244.8|244.5|244.6|244.3|1942
1761224100000|2025-10-23 12:55:00|244.6|244.2|245.7|245.3|245.9|245.3|244.5|244.1|11706
1761224400000|2025-10-23 13:00:00|245.8|245.4|246.1|245.6|246.1|245.6|245.7|245.4|751
1761224700000|2025-10-23 13:05:00|246.5|245.7|245.9|245.5|246.6|246|245.8|245.5|3583
1761225000000|2025-10-23 13:10:00|246.3|245.6|246.1|245.6|246.3|245.8|246.1|245.5|410
1761225300000|2025-10-23 13:15:00|246.4|245.9|246.4|246.1|246.6|246.2|246.3|245.9|1231
1761225600000|2025-10-23 13:20:00|246.5|246.2|246.6|246.5|246.6|246.5|246.5|246.2|887
1761225900000|2025-10-23 13:25:00|246.9|246.6|247.3|247|247.3|247|246.8|246.6|4952
1761226200000|2025-10-23 13:30:00|247.2||247.3||247.3||247.2||714
1761226500000|2025-10-23 13:35:00|247.4|247.1|247.2|247|247.4|247.1|247.2|247|2322
1761226800000|2025-10-23 13:40:00|247.7|247.4|247.6|247.3|247.7|247.4|247.3|247.1|1347
1761227100000|2025-10-23 13:45:00|247.3|247.1|246.1|245.8|247.3|247.1|246|245.8|14330
1761227400000|2025-10-23 13:50:00|246|245.7|246.3|246|246.4|246|245.8|245.7|1093
1761227700000|2025-10-23 13:55:00|246.4|246.1|246|245.6|246.4|246.1|245.9|245.6|2854
1761228000000|2025-10-23 14:00:00|245.9|245.8|246.8|246.3|246.9|246.3|245.9|245.8|13384
1761228300000|2025-10-23 14:05:00|246.6|246.2|246.5|246.2|247.2|246.8|246.5|246.2|8780
1761228600000|2025-10-23 14:10:00|246.4|246.1|246.6|246.3|246.7|246.3|246|245.6|6328
1761228900000|2025-10-23 14:15:00|246.5|246.2|247.1|246.6|247.4|247|246.5|246.2|869
1761229200000|2025-10-23 14:20:00|247.2|246.7|247.7|247.2|247.7|247.2|247.2|246.7|69
1761229500000|2025-10-23 14:25:00|248|247.3|247.6|247.3|248|247.5|247.4|247.2|2141
1761229800000|2025-10-23 14:30:00|247.3|247.2|247.5|247.4|247.7|247.4|247.2|247.1|2702
1761230100000|2025-10-23 14:35:00|247.6|247.3|247.9|247.5|247.9|247.5|247.5|247.2|1847
1761230400000|2025-10-23 14:40:00|247.7|247.4|247.4|247.1|247.8|247.5|247.2|247.1|10358
1761231000000|2025-10-23 14:50:00|247.6|247.2|247.6|247.3|247.6|247.3|247.4|247.2|2602
1761231300000|2025-10-23 14:55:00|247.5|247.1|247.2|246.9|247.5|247.2|247.1|246.9|3032
1761231600000|2025-10-23 15:00:00|247.1|246.6|247|246.6|247.1|246.6|246.7|246.5|12780
1761231900000|2025-10-23 15:05:00|246.9|246.5|247|246.7|247|246.7|246.8|246.5|3865
1761232200000|2025-10-23 15:10:00|247.1|246.8|247.1|246.8|247.1|246.9|246.9|246.7|1596
1761232500000|2025-10-23 15:15:00|247|246.9|247.3|246.9|247.3|247|247|246.8|3084
1761232800000|2025-10-23 15:20:00|247.2|246.8|247.3|247|247.4|247.1|247.1|246.8|2245
1761233100000|2025-10-23 15:25:00|247.4|247.1|247.9|247.4|247.9|247.6|247.3|247.1|5526
1761289200000|2025-10-24 07:00:00|247.5|246|248.5|247.1|248.7|247.1|247.3|246|5525
1761289500000|2025-10-24 07:05:00|248.8|247.2|249.5|248.7|249.5|248.7|248.4|247.2|30241
1761289800000|2025-10-24 07:10:00|249.3|248.5|249.6|248.9|249.9|249.1|249.1|248.4|28912
1761290100000|2025-10-24 07:15:00||249||249||249||249|1643
1761290400000|2025-10-24 07:20:00|249.5|249.3|250|249.4|250.1|249.4|249.5|249.3|1742
1761290700000|2025-10-24 07:25:00|250.1|249.5|251.1|250.3|251.1|250.3|250.1|249.5|2811
1761291000000|2025-10-24 07:30:00|251.5|250.4|251|250.6|251.7|251|251|250.4|29378
1761291300000|2025-10-24 07:35:00|251.7|250.7|250.6|250.1|251.7|250.8|250.5|249.7|12719
1761291600000|2025-10-24 07:40:00|250.5|249.5|249.5|248.9|250.5|249.5|249.5|248.8|3340
1761291900000|2025-10-24 07:45:00|249.4|249.2|249.8|249.2|249.8|249.2|249.4|249.1|325
1761292200000|2025-10-24 07:50:00|249.9|249.7|249.5|249.3|250|249.8|249.5|249.2|5497
1761292500000|2025-10-24 07:55:00|249.4|249.1|249.5|249.1|249.7|249.4|249.4|249.1|1744
1761292800000|2025-10-24 08:00:00|249.9|249.6|250.9|250.5|251.4|251.1|249.9|249.6|13381
1761293100000|2025-10-24 08:05:00|250.7|250.4|249.9|249.7|250.7|250.5|249.2|248.8|11058
1761293400000|2025-10-24 08:10:00|250.7|250.2|249.9|249.5|251.3|250.8|249.7|249.2|14917
1761293700000|2025-10-24 08:15:00|250|249.4|250|249.6|250|249.7|250|249.3|864
1761294000000|2025-10-24 08:20:00|250.1|249.8|249.7|249.3|250.2|249.9|249.7|249.3|6883
1761294300000|2025-10-24 08:25:00|249.9|249.2|249.9|249.6|249.9|249.6|249.9|249.2|7569
1761294600000|2025-10-24 08:30:00|250|249.8|250|249.6|250|249.9|249.8|249.6|12881
1761294900000|2025-10-24 08:35:00|249.8|249.4|249.2|248.9|249.8|249.4|249.2|248.9|4911
1761295200000|2025-10-24 08:40:00|249.1|248.6|249.1|248.6|249.1|248.6|249|248.6|1394
1761295500000|2025-10-24 08:45:00|249.2|248.5|249.2|248.6|249.2|248.8|249.2|248.5|1175
1761295800000|2025-10-24 08:50:00|249.4|249.1|249.3|248.7|249.5|249.2|249.3|248.6|1191
1761296100000|2025-10-24 08:55:00||248.9||249||249||248.9|45
1761296400000|2025-10-24 09:00:00|249.5|249.1|249.8|249.3|249.8|249.4|249.5|249|1844
1761296700000|2025-10-24 09:05:00|249.6|249.4|249.8|249.3|249.9|249.5|249.6|249.3|6507
1761297000000|2025-10-24 09:10:00|249.7|249.5|249.4|249|249.9|249.5|249.4|249|1087
1761297300000|2025-10-24 09:15:00|249.3||249.4||249.4||249.2||3
1761297600000|2025-10-24 09:20:00|||||||||152
1761297900000|2025-10-24 09:25:00|249.3|248.8|248.6|248.3|249.3|248.8|248.5|248.2|2903
1761298200000|2025-10-24 09:30:00|248.8|248.4|248.8|248.3|248.8|248.4|248.8|248.3|109
1761298500000|2025-10-24 09:35:00|248.6|248.5|248.6|248.3|248.6|248.5|248.5|248.3|5725
1761298800000|2025-10-24 09:40:00||248.2||248.3||248.4||248.2|4407
1761299100000|2025-10-24 09:45:00|249|248.4|249|248.8|249|248.8|248.9|248.4|18317
1761299400000|2025-10-24 09:50:00|248.8|248.5|248.5|248.3|248.8|248.5|248.4|248.3|1360
1761299700000|2025-10-24 09:55:00|||||||||190
1761300000000|2025-10-24 10:00:00|248.4|248.1|247.8|247.6|248.4|248.1|247.8|247.6|4706
1761300300000|2025-10-24 10:05:00|248.2|247.8|247.7|247.4|248.2|248|247.7|247.4|391
1761300600000|2025-10-24 10:10:00|247.8|247.3|247.8|247.5|247.8|247.6|247.8|247.3|70
1761300900000|2025-10-24 10:15:00||247.4||247.4||247.4||247.4|1497
1761301200000|2025-10-24 10:20:00|247.9|247.5|247.9|247.4|248.1|247.8|247.8|247.4|684
1761301500000|2025-10-24 10:25:00|247.8||247.7||247.8||247.7||152
1761301800000|2025-10-24 10:30:00|247.8|247.6|247.8|247.6|247.8|247.6|247.8|247.6|963
1761302100000|2025-10-24 10:35:00|247.9|247.7|247.8|247.4|248|247.7|247.8|247.4|1816
1761302400000|2025-10-24 10:40:00||247.5||247.4||247.5||247.4|10
1761302700000|2025-10-24 10:45:00||247.5||247.4||247.5||247.4|2962
1761303000000|2025-10-24 10:50:00|247.7|247.5|247.9|247.4|247.9|247.5|247.6|247.3|476
1761303300000|2025-10-24 10:55:00|247.8|247.3|247.7|247.2|247.8|247.3|247.7|247.2|253
1761303600000|2025-10-24 11:00:00|247.6|247.3|247.6|247.3|247.6|247.3|247.5|247.3|816
1761303900000|2025-10-24 11:05:00|247.4|246.7|247.1|246.5|247.4|246.9|247.1|246.5|1630
1761304200000|2025-10-24 11:10:00|247|246.2|246.7|246.2|247|246.2|246.6|246.2|2924
1761304500000|2025-10-24 11:15:00|246.6|246|246.4|246.1|246.6|246.1|246.1|246|7287
1761304800000|2025-10-24 11:20:00|246.3|245.5|246.3|246|246.3|246|246|245.5|5822
1761305100000|2025-10-24 11:25:00|246.2|245.8|245.9|245.4|246.2|245.8|245.9|245.3|15716
1761305400000|2025-10-24 11:30:00|246.2|245.6|246.2|245.6|246.2|245.9|246.1|245.6|5103
1761305700000|2025-10-24 11:35:00|245.9|245.7|245.9|245.5|245.9|245.7|245.9|245.5|4895
1761306000000|2025-10-24 11:40:00|246|245.6|246|245.5|246.7|246.3|246|245.5|12907
1761306300000|2025-10-24 11:45:00|245.8|245.3|245.8|245.3|246|245.6|245.7|245.3|1165
1761306600000|2025-10-24 11:50:00||245.4||245.3||245.4||245.3|199
1761306900000|2025-10-24 11:55:00|245.7||245.6||245.7||245.6||3800
1761307200000|2025-10-24 12:00:00|245.5|245.1|246|245.6|246|245.6|245.4|245.1|3219
1761307500000|2025-10-24 12:05:00|245.9|245.5|246|245.6|246.1|245.7|245.6|245.5|1331
1761307800000|2025-10-24 12:10:00|246.1|245.7|246.3|245.9|246.4|245.9|246.1|245.7|1129
1761308100000|2025-10-24 12:15:00|246.1|245.7|246.3|246.1|246.3|246.1|246.1|245.7|825
1761308400000|2025-10-24 12:20:00|246.2|245.8|246.1|245.7|246.2|245.8|246.1|245.7|1490
1761308700000|2025-10-24 12:25:00|246.5|245.6|246.4|246|246.5|246|246.3|245.6|1282
1761309000000|2025-10-24 12:30:00|247.6|247.2|247.5|247|247.7|247.2|247.2|246.6|13633
1761309300000|2025-10-24 12:35:00|247.9|247.1|247.9|247.5|248.2|247.8|247.9|247.1|11622
1761309600000|2025-10-24 12:40:00|247.7|247.2|248.2|247.8|248.2|247.8|247.7|247.2|1173
1761309900000|2025-10-24 12:45:00|248.1|247.5|248|247.5|248.1|247.5|247.9|247.5|1959
1761310200000|2025-10-24 12:50:00|247.9|247.6|248.2|247.7|248.2|247.7|247.7|247.5|2388
1761310500000|2025-10-24 12:55:00|248.5|248|247.9|247.4|249|248.5|247.9|247.4|2044
1761310800000|2025-10-24 13:00:00|248|247.5|248.2|247.8|248.2|248|247.9|247.4|862
1761311100000|2025-10-24 13:05:00|248.1|247.7|248.2|247.9|248.2|247.9|248.1|247.6|1055
1761311400000|2025-10-24 13:10:00|248.1|247.8|247.9|247.4|248.1|247.8|247.8|247.4|1724
1761311700000|2025-10-24 13:15:00|247.8||247.7||247.9||247.7||226
1761312000000|2025-10-24 13:20:00|247.6|247.1|247.3|247.1|247.6|247.1|247.3|247.1|3704
1761312300000|2025-10-24 13:25:00|247.2|247|247.7|247.1|247.7|247.4|247.1|246.7|4122
1761312600000|2025-10-24 13:30:00|247.5|246.5|246|245.6|247.5|246.5|245.7|245.3|8292
1761312900000|2025-10-24 13:35:00|246.1|245.8|246|245.6|246.1|245.8|245.8|245.4|6093
1761313200000|2025-10-24 13:40:00|245.9|245.4|245.7|245.4|245.9|245.4|245.6|245.4|4415
1761313500000|2025-10-24 13:45:00|245.6|245.5|245.8|245.5|245.8|245.5|245.6|245.5|4586
1761313800000|2025-10-24 13:50:00|245.6|245.3|246.1|245.7|246.3|246.2|245.5|245.3|6890
1761314100000|2025-10-24 13:55:00|246.2|245.9|245.8|245.4|246.2|246|245.8|245.4|2383
1761314400000|2025-10-24 14:00:00|245.7|245.6|246.2|246|246.2|246|245.7|245.5|13196
1761314700000|2025-10-24 14:05:00|246.7|246.3|246.5|246.1|246.7|246.3|246.5|246.1|11508
1761315000000|2025-10-24 14:10:00|246.4|246.2|246.4|246.1|246.4|246.2|246.1|246|28574
1761315300000|2025-10-24 14:15:00|246.5|245.4|245.8|245.6|246.5|245.7|245.7|245.4|481
1761315600000|2025-10-24 14:20:00|245.7|245.7|246.1|245.9|246.1|245.9|245.7|245.7|6712
1761315900000|2025-10-24 14:25:00|245.9|246|245.8|245.6|246|246|245.8|245.5|5097
1761316200000|2025-10-24 14:30:00|245.7|245.4|245.5|245.2|245.7|245.4|245.4|245.1|8447
1761316500000|2025-10-24 14:35:00|246.1|245.5|246.4|246|246.4|246|245.9|245.5|24740
1761316800000|2025-10-24 14:40:00|246.3|245.7|247.2|247|247.3|247.1|246.1|245.7|189162
1761317100000|2025-10-24 14:45:00|247.6|247.2|247|246.7|247.6|247.3|246.8|246.4|12239
1761317400000|2025-10-24 14:50:00|246.9|246.8|246.3|246.1|247|246.8|246.3|246.1|3605
1761317700000|2025-10-24 14:55:00|246.6|246.2|246|245.6|246.6|246.5|245.9|245.6|8343
1761318000000|2025-10-24 15:00:00|246.2|245.7|246.7|246.3|246.7|246.3|246.2|245.7|6676
1761318300000|2025-10-24 15:05:00|246.9|246.4|247|246.7|247.5|247.1|246.9|246.4|16723
1761318600000|2025-10-24 15:10:00|246.9|246.5|246.5|246.2|247|246.6|246.5|246.2|935
1761318900000|2025-10-24 15:15:00|246.3|246.1|246.2|245.8|246.4|246.1|246.1|245.8|598
1761319200000|2025-10-24 15:20:00|246.1|245.9|246.2|245.8|246.4|246|246.1|245.8|368
1761319500000|2025-10-24 15:25:00|246.3|245.9|246.4|246.1|246.6|246.3|246.3|245.9|2935
1761552000000|2025-10-27 08:00:00|245.9|244.4|241.3|240|245.9|244.5|240.7|239.1|16413
1761552300000|2025-10-27 08:05:00|241.2|240.2|242.2|241.1|242.3|241.1|240.2|239.4|37651
1761552600000|2025-10-27 08:10:00|242.1|240.5|241.5|240.5|242.1|240.5|241.5|240.5|6346
1761552900000|2025-10-27 08:15:00|241.4|240.6|238.5|238.2|241.4|240.6|238.1|237.6|36021
1761553200000|2025-10-27 08:20:00|238.4|237.8|237.6|237|238.5|238.3|237.6|237|9530
1761553500000|2025-10-27 08:25:00|238|237.5|238.2|237.9|238.5|237.9|237.7|237|38276
1761553800000|2025-10-27 08:30:00|238.1|237.5|239.4|239.1|239.4|239.1|237.9|237.5|58671
1761554100000|2025-10-27 08:35:00|239.7|239.2|241|240.4|241.1|240.4|239.4|238.8|8599
1761554400000|2025-10-27 08:40:00|241.3|240.5|240.9|240.6|241.9|241.2|240.7|240.3|48845
1761554700000|2025-10-27 08:45:00|241.2|240.8|241.4|241.2|241.7|241.3|241|240.7|44095
1761555000000|2025-10-27 08:50:00|241.2|241.1|240.5|240.3|241.2|241.1|240.5|240.2|52420
1761555300000|2025-10-27 08:55:00|240.8|240.5|241.3|240.9|241.3|240.9|240.8|240.2|25361
1761555600000|2025-10-27 09:00:00|241.5|241.3|240.7|240.2|241.7|241.4|240.7|240.2|10657
1761555900000|2025-10-27 09:05:00|240.6|240.3|240.5|240.2|240.6|240.3|240.5|240.2|1520
1761556200000|2025-10-27 09:10:00|240.8|240.6|241|240.7|241|240.8|240.8|240.6|3636
1761556500000|2025-10-27 09:15:00|240.9|240.6|240.8|240.7|240.9|240.8|240.6|240.4|6899
1761556800000|2025-10-27 09:20:00|240.9|240.8|241|240.7|241.1|240.8|240.8|240.5|7709
1761557100000|2025-10-27 09:25:00|240.5|240.2|241.4|241.1|241.5|241.1|240.4|240.2|60763
1761557400000|2025-10-27 09:30:00|241.5|241.4|241.7|241.4|241.8|241.4|241.5|241.4|13281
1761557700000|2025-10-27 09:35:00|241.6|241.1|241.2|241|241.6|241.1|241.2|241|4454
1761558000000|2025-10-27 09:40:00|||||||||2890
1761558300000|2025-10-27 09:45:00|241.3|241.1|241.4|241.2|241.4|241.2|241.3|241.1|6886
1761558600000|2025-10-27 09:50:00|241.5|241.3|241.2|241.1|241.9|241.7|241.2|241.1|5110
1761558900000|2025-10-27 09:55:00|241.1|240.9|240.7|240.4|241.1|240.9|240.7|240.4|3277
1761559200000|2025-10-27 10:00:00|240.6||240.8||240.8||240.5||894
1761559500000|2025-10-27 10:05:00|240.3|240.2|240.2|239.9|240.3|240.2|240|239.7|5574
1761559800000|2025-10-27 10:10:00|240.4|240|240.5|240.3|240.5|240.3|240.4|240|3404
1761560100000|2025-10-27 10:15:00|240.7|240.4|240.7|240.5|240.7|240.5|240.7|240.4|1783
1761560400000|2025-10-27 10:20:00|||||||||1075
1761560700000|2025-10-27 10:25:00|240.9|240.7|241.3|241|241.3|241.1|240.9|240.6|6772
1761561000000|2025-10-27 10:30:00|241.4|241.2|241.6|241.3|241.6|241.3|241.4|241.2|2173
1761561300000|2025-10-27 10:35:00|241.7|241.4|241.8|241.4|241.8|241.4|241.7|241.3|1982
1761561600000|2025-10-27 10:40:00|241.7|241.5|241.6|241.5|241.9|241.6|241.5|241.5|2940
1761561900000|2025-10-27 10:45:00|241.7|241.6|241.6|241.4|241.7|241.6|241.5|241.4|4608
1761562200000|2025-10-27 10:50:00|241.7|241.6|241.8|241.6|241.8|241.6|241.6|241.6|951
1761562500000|2025-10-27 10:55:00|241.9|241.5|241.7|241.5|241.9|241.5|241.6|241.5|4198
1761562800000|2025-10-27 11:00:00|||||||||827
1761563100000|2025-10-27 11:05:00||241.6||241.5||241.6||241.5|1336
1761563400000|2025-10-27 11:10:00||241.6||241.6||241.6||241.6|6456
1761563700000|2025-10-27 11:15:00|241.6|241.5|241.6|241.4|241.7|241.5|241.6|241.4|4007
1761564000000|2025-10-27 11:20:00|241.7|241.5|241.7|241.5|241.7|241.5|241.7|241.4|2748
1761564300000|2025-10-27 11:25:00|241.6|241.4|241.2|241|241.7|241.4|241.1|240.6|11877
1761564600000|2025-10-27 11:30:00|241.3|241.1|241.3|241.1|241.3|241.1|241.3|241|4762
1761564900000|2025-10-27 11:35:00|241.1|240.9|240.9|240.8|241.2|240.9|240.9|240.8|7115
1761565200000|2025-10-27 11:40:00|240.8|240.7|240.9|240.8|241|240.8|240.8|240.6|7539
1761565500000|2025-10-27 11:45:00|240.8|240.6|241.5|241.2|241.5|241.2|240.7|240.6|2141
1761565800000|2025-10-27 11:50:00|241.3|241.1|241.6|241.3|241.6|241.3|241.3|241.1|2890
1761566100000|2025-10-27 11:55:00|241.3|241.1|241.6|241.2|241.6|241.2|241.2|240.8|4477
1761566400000|2025-10-27 12:00:00|241.9|241.1|241.7|241.5|241.9|241.6|241.7|241.1|3617
1761566700000|2025-10-27 12:05:00|241.6|241.4|241.7|241.4|241.7|241.4|241.6|241.4|2019
1761567000000|2025-10-27 12:10:00||241.5||241.5||241.5||241.5|83
1761567300000|2025-10-27 12:15:00|241.6|241.4|241.5|241.2|241.6|241.4|241.5|241.2|3240
1761567600000|2025-10-27 12:20:00|241.4|241.4|241.7|241.6|241.9|241.6|241.4|241.4|3460
1761567900000|2025-10-27 12:25:00|241.8|241.5|241.8|241.5|241.8|241.5|241.8|241.5|1727
1761568200000|2025-10-27 12:30:00|||||||||821
1761568500000|2025-10-27 12:35:00|241.7|241.6|241.3|241.1|242|241.6|241.3|241.1|18989
1761568800000|2025-10-27 12:40:00|241.4|241.2|241.6|241.4|242|241.8|241.4|241.2|14538
1761569100000|2025-10-27 12:45:00|241.5|241.5|241.8|241.5|241.9|241.5|241.5|241.4|1958
1761569400000|2025-10-27 12:50:00|241.7|241.4|241.7|241.4|241.7|241.4|241.3|241.2|6283
1761569700000|2025-10-27 12:55:00|241.3|241.1|241.5|241.1|241.5|241.2|241.3|241.1|6166
1761570000000|2025-10-27 13:00:00|241.4|241|241.4|241.2|241.4|241.2|241.1|240.8|7065
1761570300000|2025-10-27 13:05:00|241.5|241.3|241.5|241.3|241.5|241.3|241.4|241.3|1632
1761570600000|2025-10-27 13:10:00|241.7|241.4|241.5|241.2|241.7|241.4|241.4|241.2|7152
1761570900000|2025-10-27 13:15:00|||||||||14
1761571200000|2025-10-27 13:20:00|241.4|241.1|241.6|241.4|241.6|241.4|241.2|241.1|5666
1761571500000|2025-10-27 13:25:00|241.8|241.5|241.5|241.3|241.8|241.5|241.5|241.3|4962
1761571800000|2025-10-27 13:30:00|241.4|241.1|240.7|240.4|241.4|241.1|240.7|240.4|3905
1761572100000|2025-10-27 13:35:00|240.8|240.5|240.7|240.6|240.8|240.6|240.7|240.5|1983
1761572400000|2025-10-27 13:40:00|240.8|240.4|240.6|240.4|240.8|240.4|240.6|240.4|6709
1761572700000|2025-10-27 13:45:00|240.4|240.2|240.4|240.3|240.6|240.5|240.3|240.2|11085
1761573000000|2025-10-27 13:50:00|240.7|240.5|240.3|240.1|240.7|240.5|240.3|240.1|2922
1761573300000|2025-10-27 13:55:00|240.2|240|240.3|240.1|240.3|240.1|240.1|239.9|6972
1761573600000|2025-10-27 14:00:00|240.4|240.2|240.3|240.2|240.4|240.2|240.3|240.2|6900
1761573900000|2025-10-27 14:05:00|240.4|240.3|240.4|240.3|240.4|240.3|240.4|240.3|176
1761574200000|2025-10-27 14:10:00|240.6|240.4|240.2|240.1|240.6|240.4|240.2|240.1|4396
1761574500000|2025-10-27 14:15:00|240.3|240.2|240.5|240.2|240.5|240.2|240.2|240.2|1295
1761574800000|2025-10-27 14:20:00|240.6|240.5|241.8|241.5|242.7|242.2|240.6|240.5|33187
1761575100000|2025-10-27 14:25:00|241.7|241.2|241.4|241.2|241.7|241.2|241.4|241.2|9014
1761575400000|2025-10-27 14:30:00|241.5|241.3|241.3|241|241.5|241.3|241.1|240.7|7653
1761575700000|2025-10-27 14:35:00|241.2|241.1|242|241.7|242|241.7|241.2|240.7|7232
1761576000000|2025-10-27 14:40:00|242.1|241.8|241.8|241|242.8|242.5|241.8|241|6964
1761576300000|2025-10-27 14:45:00|241.7|241.1|241.9|241.8|242|241.9|241.6|241.1|7316
1761576600000|2025-10-27 14:50:00|242|241.9|241.5|241.1|242|241.9|241.4|241|5330
1761576900000|2025-10-27 14:55:00|241.4|241.2|240.9|240.5|241.5|241.2|240.9|240.5|1718
1761577200000|2025-10-27 15:00:00|241.1|240.9|241.7|241.5|241.7|241.5|241.1|240.9|2618
1761577500000|2025-10-27 15:05:00|241.8|241.6|241.4|241.2|241.8|241.6|241.4|241.2|6616
1761577800000|2025-10-27 15:10:00|241.3|241.3|241.2|241|241.6|241.3|241.2|241|4938
1761578100000|2025-10-27 15:15:00|241.1|241.2|241.1|240.9|241.5|241.2|241.1|240.9|3539
1761578400000|2025-10-27 15:20:00|241|240.8|240.3|239.9|241|240.8|240.1|239.7|10970
1761578700000|2025-10-27 15:25:00|240.4|240.1|240.6|240.4|240.6|240.4|240.4|240.1|8709
1761579000000|2025-10-27 15:30:00|240.7|240.5|240.7|240.6|240.7|240.6|240.6|240.5|1610
1761579300000|2025-10-27 15:35:00|240.8|240.7|241|240.8|241|240.9|240.8|240.7|7840
1761579600000|2025-10-27 15:40:00|240.9|240.7|240.7|240.4|240.9|240.7|240.5|240.4|4705
1761579900000|2025-10-27 15:45:00|240.8|240.6|240.4|240.2|240.8|240.6|240.4|240.1|5082
1761580200000|2025-10-27 15:50:00|240.3|240|240|239.8|240.7|240.3|240|239.7|5893
1761580500000|2025-10-27 15:55:00|240.9|239.9|240.2|239.8|241.1|240.6|240|239.8|12620
1761580800000|2025-10-27 16:00:00|240.1|239.4|240|239.7|240.1|239.7|239.7|239.4|14488
1761581100000|2025-10-27 16:05:00|239.8|240|240.6|240.3|240.6|240.4|239.8|239.9|10742
1761581400000|2025-10-27 16:10:00|240|239.8|239.9|239.6|240|239.9|239.9|239.6|7892
1761581700000|2025-10-27 16:15:00|239.8|239.7|240|239.6|240|239.7|239.7|239.6|8114
1761582000000|2025-10-27 16:20:00|239.9|239.7|240.1|239.9|240.5|240.2|239.9|239.7|11475
1761582300000|2025-10-27 16:25:00|240.2|240|240.5|240.2|240.5|240.3|240.2|240|12998
1761638400000|2025-10-28 08:00:00|239.4|238.6|239.5|238.1|241.7|239.6|239.3|238.1|6551
1761638700000|2025-10-28 08:05:00|239.8|238.2|240.1|238.6|240.3|238.6|239.3|238.2|4775
1761639000000|2025-10-28 08:10:00|||||||||33
1761639300000|2025-10-28 08:15:00|240|238.7|240.1|238.9|240.1|238.9|240|238.7|1561
1761639600000|2025-10-28 08:20:00|239.1|238.4|239.1|238.4|239.1|238.4|239.1|238.4|50699
1761639900000|2025-10-28 08:25:00|239.6|238.5|239.6|239.2|239.7|239.2|239.6|238.5|1287
1761640200000|2025-10-28 08:30:00|240.2|239.3|240.4|239.4|240.4|239.6|240.2|239.3|7752
1761640500000|2025-10-28 08:35:00|240.3||240.3||240.3||240.3||6
1761640800000|2025-10-28 08:40:00|240.1|239.5|239.6|239|240.1|239.5|239.6|239|2015
1761641100000|2025-10-28 08:45:00|239.3|239.1|239.7|239|239.8|239.1|239.3|239|2327
1761641400000|2025-10-28 08:50:00|239.8||239.8||239.8||239.8||886
1761641700000|2025-10-28 08:55:00||239.1||239.1||239.1||239.1|0
1761642000000|2025-10-28 09:00:00|239.4|238.8|239.4|238.9|239.5|238.9|239.4|238.8|2526
1761642300000|2025-10-28 09:05:00|239.3|239.1|239.7|239|239.7|239.3|239.3|238.9|681
1761642600000|2025-10-28 09:10:00|239.6|239.1|239.7|239.1|239.7|239.4|239.6|239.1|1118
1761642900000|2025-10-28 09:15:00|239.4|239|240.3|239.5|240.3|239.5|239.1|238.5|11529
1761643200000|2025-10-28 09:20:00|240.6|239.6|239.5|238.9|240.6|240|239.5|238.9|2843
1761643500000|2025-10-28 09:25:00|239.2|238.3|239.2|238.3|239.3|238.3|239.2|238.3|462
1761643800000|2025-10-28 09:30:00|239.3|238.4|239|238.6|239.3|238.6|238.8|238.4|2019
1761644100000|2025-10-28 09:35:00|238.9|238.4|238.7|238|239|238.4|238.7|238|1907
1761644400000|2025-10-28 09:40:00|238.4|236.9|238|237|238.4|237.1|237.5|236.2|4231
1761644700000|2025-10-28 09:45:00|237.9|236.9|237.5|236.7|238|236.9|237.5|236.4|1527
1761645000000|2025-10-28 09:50:00|237.4|236.6|237.4|236.6|237.4|236.8|237.4|236.5|10058
1761645300000|2025-10-28 09:55:00|237.3|236.5|237|236.5|237.3|236.5|236.8|236.5|25183
1761645600000|2025-10-28 10:00:00|237.1|236.7|236.8|236.5|237.4|236.8|236.8|236.5|2826
1761645900000|2025-10-28 10:05:00|237|236.6|236.8|236.5|237|236.6|236.7|236.5|6889
1761646200000|2025-10-28 10:10:00|236.7||236.6||236.7||236.6||7184
1761646500000|2025-10-28 10:15:00|235.8|235.1|236|235.5|236|235.5|235.7|235.1|89897
1761646800000|2025-10-28 10:20:00|236.2|235.7|236.2|235.7|236.2|235.7|236.2|235.7|11273
1761647100000|2025-10-28 10:25:00||235.8||235.8||235.8||235.8|9529
1761647400000|2025-10-28 10:30:00|236.5|236.2|237.4|236.8|237.4|236.8|236.5|236.2|2905
1761647700000|2025-10-28 10:35:00|237.3||237.3||237.3||237.3||1064
1761648000000|2025-10-28 10:40:00|||||||||1299
1761648300000|2025-10-28 10:45:00|237|236.7|237.8|237.2|237.8|237.3|237|236.7|3546
1761648600000|2025-10-28 10:50:00|237.9|237.3|237.9|237|237.9|237.3|237.9|236.9|2650
1761648900000|2025-10-28 10:55:00|237.8|236.9|237.8|236.9|237.8|237|237.8|236.8|1458
1761649200000|2025-10-28 11:00:00|237.6|236.8|237.9|237.4|238|237.4|237.6|236.8|1088
1761649500000|2025-10-28 11:05:00||237.5||237.5||237.5||237.5|0
1761649800000|2025-10-28 11:10:00|237.7|237.4|237.6|237.1|237.7|237.4|237.6|237|2647
1761650100000|2025-10-28 11:15:00|237.4|237.2|237.6|237.2|237.6|237.2|237.3|237.2|1059
1761650400000|2025-10-28 11:20:00|237.7|237.3|237.8|237.4|237.8|237.4|237.6|237.3|1688
1761650700000|2025-10-28 11:25:00|237.6|237.1|237.5|237.2|237.6|237.2|237.5|237|6086
1761651000000|2025-10-28 11:30:00|237.8|237.4|237.9|237.3|237.9|237.5|237.8|237.2|4802
1761651300000|2025-10-28 11:35:00|238|237.4|238|237.3|238|237.4|238|237.3|901
1761651600000|2025-10-28 11:40:00||237.4||237.4||237.4||237.3|0
1761651900000|2025-10-28 11:45:00|237.9|237.5|237.9|237.4|237.9|237.5|237.9|237.4|3308
1761652200000|2025-10-28 11:50:00|237.7|237.5|237.5|237|237.9|237.5|237.4|237|35923
1761652500000|2025-10-28 11:55:00|237.2|237.1|237.4|237|237.5|237.1|237.1|237|5238
1761652800000|2025-10-28 12:00:00|237.5|236.9|237.5|237|237.5|237|237.4|236.9|2917
1761653100000|2025-10-28 12:05:00|237.7|236.9|237.9|237.3|237.9|237.3|237.7|236.9|198
1761653400000|2025-10-28 12:10:00||237.1||237.3||237.4||237.1|505
1761653700000|2025-10-28 12:15:00|||||||||1523
1761654000000|2025-10-28 12:20:00|237.8|237.6|237.4|236.9|237.8|237.6|237.4|236.9|3938
1761654300000|2025-10-28 12:25:00|237.2|236.8|237|236.8|237.3|236.9|237|236.8|1833
1761654600000|2025-10-28 12:30:00|||||||||1563
1761654900000|2025-10-28 12:35:00|||||||||994
1761655200000|2025-10-28 12:40:00|237.1||237.2||237.2||237||2638
1761655500000|2025-10-28 12:45:00|||||||||3416
1761655800000|2025-10-28 12:50:00|237.4|236.9|237.5|237.1|237.5|237.1|237.3|236.9|4770
1761656100000|2025-10-28 12:55:00|237.4||237.5||237.5||237.4||46926
1761656400000|2025-10-28 13:00:00|237.4|237|237.5|237.1|237.5|237.1|237.4|237|557
1761656700000|2025-10-28 13:05:00|||||||||3770
1761657300000|2025-10-28 13:15:00|237.4|237|237.4|237|237.4|237|237.4|237|1875
1761657600000|2025-10-28 13:20:00|237.6|237.1|237.6|237.3|237.6|237.3|237.6|237.1|1561
1761657900000|2025-10-28 13:25:00|237.7|237.4|237.9|237.6|237.9|237.6|237.7|237.4|1993
1761658200000|2025-10-28 13:30:00|237.6|237.7|237|236.6|237.9|237.7|237|236.6|9692
1761658500000|2025-10-28 13:35:00|237.1|236.4|237.6|237.2|237.7|237.4|237|236.4|34635
1761658800000|2025-10-28 13:40:00||237.1||237.2||237.2||237.1|4364
1761659100000|2025-10-28 13:45:00|237.5|236.9|237.5|236.8|237.5|237|237.2|236.8|4691
1761659400000|2025-10-28 13:50:00|236.5|236|236.2|235.7|236.5|236.1|235.9|235.5|18681
1761659700000|2025-10-28 13:55:00|236|235.6|236.5|236.1|236.5|236.1|236|235.6|8257
1761660000000|2025-10-28 14:00:00|236.6|236.2|237.6|236.7|237.6|236.7|236.6|236.1|1735
1761660300000|2025-10-28 14:05:00|237.5|236.8|236.3|236.1|237.5|236.8|236.3|236.1|6278
1761660600000|2025-10-28 14:10:00|236.1|235.9|234.6|234|236.2|236|234.5|234|43294
1761660900000|2025-10-28 14:15:00|234.7|233.7|234|233.7|234.7|233.9|234|233.7|13446
1761661200000|2025-10-28 14:20:00|233.9|233.6|234.3|233.9|234.3|234|233.9|233.5|13162
1761661500000|2025-10-28 14:25:00||233.7||233.7||233.8||233.7|9447
1761661800000|2025-10-28 14:30:00|234.5|234|233.4|233|234.6|234.1|233.4|233|13217
1761662100000|2025-10-28 14:35:00|233.1|232.9|233|232.9|233.1|232.9|233|232.9|150003
1761662400000|2025-10-28 14:40:00|232.7|232|232.2|231.9|232.7|232|232.2|231.7|10821
1761662700000|2025-10-28 14:45:00|232.7|232.2|232.5|232.1|232.7|232.4|232.4|231.9|13129
1761663000000|2025-10-28 14:50:00|232.7|232.2|232.6|232.1|232.8|232.5|232.6|232.1|41991
1761663300000|2025-10-28 14:55:00|||||||||10302
1761663600000|2025-10-28 15:00:00|232.5|231.7|232.9|232.3|232.9|232.3|231.8|231.7|5499
1761663900000|2025-10-28 15:05:00|232.5|232|232.5|232|232.5|232.1|232.3|232|1501
1761664200000|2025-10-28 15:10:00|232.4|232.1|231.3|230.7|232.5|232.2|230.8|230.1|56684
1761664500000|2025-10-28 15:15:00|231.4|230.8|230.7|230|231.7|231.3|229.7|229.3|51931
1761664800000|2025-10-28 15:20:00|230.8|230.1|231.6|230.8|231.8|231|230|229.5|38749
1761665100000|2025-10-28 15:25:00|231.4|230.1|231.3|230.5|231.4|230.6|230.7|230.1|6377
1761665400000|2025-10-28 15:30:00|231.4|230.6|231.8|231.2|232.1|231.7|230.6|230.2|37332
1761665700000|2025-10-28 15:35:00|231.7|231.5|232.2|231.8|232.2|231.8|231.7|231.5|8825
1761666000000|2025-10-28 15:40:00|232.3|231.7|232.3|231.7|232.6|231.9|232.2|231.6|61908
1761666300000|2025-10-28 15:45:00|232.6|231.6|232.2|231.6|232.6|231.8|231.9|231.6|21414
1761666600000|2025-10-28 15:50:00|232.5|231.5|231.3|230.8|232.5|231.5|231.1|230.4|14639
1761666900000|2025-10-28 15:55:00|231.5|230.6|230.4|229.8|231.7|231.3|230.2|229.8|20644
1761667200000|2025-10-28 16:00:00|230.3|230.2|230|229.8|230.7|230.2|229.8|229.2|86562
1761667500000|2025-10-28 16:05:00|229.9|229.6|230.6|230|230.6|230|229.8|229.6|15906
1761667800000|2025-10-28 16:10:00|230.8|230.1|231.1|230.7|232|231.2|230.8|230.1|33301
1761668100000|2025-10-28 16:15:00|231|230.8|231.3|230.9|231.4|231.1|230.9|230.5|14783
1761668400000|2025-10-28 16:20:00|231.4|231.1|231.5|231.1|231.6|231.3|231.3|230.9|25323
1761668700000|2025-10-28 16:25:00|231.4|231.2|231.2|231|231.6|231.4|231.2|231|60154
1761724800000|2025-10-29 08:00:00|231.5|229.5|231.5|229.6|231.5|231|230.4|229.5|12097
1761725100000|2025-10-29 08:05:00|231.4|229.9|231.3|230|231.4|230.2|231.3|229.9|2992
1761725400000|2025-10-29 08:10:00|231.2|231|232.8|231.1|233.5|232.1|231.2|231|16429
1761725700000|2025-10-29 08:15:00|232.7|231.2|231|230.3|232.8|231.2|230.5|230.3|6603
1761726000000|2025-10-29 08:20:00|230.5|230.1|231.4|231|231.4|231|230.3|230.1|5805
1761726300000|2025-10-29 08:25:00|232.5|231.4|231.5|231.1|232.5|231.7|231.5|230.9|16944
1761726600000|2025-10-29 08:30:00|232|231.2|232.1|231.5|232.1|231.8|231.9|231.2|10366
1761726900000|2025-10-29 08:35:00|232|231.7|232.2|231.5|232.4|231.7|232|231.5|5646
1761727200000|2025-10-29 08:40:00|232.1||232.2||232.2||232.1||2213
1761727500000|2025-10-29 08:45:00|232.1|231.6|231.7|231.2|232.2|231.9|231.5|231.2|2996
1761727800000|2025-10-29 08:50:00|232.1|231.3|232.1|231.3|232.1|231.6|232.1|231.3|1588
1761728100000|2025-10-29 08:55:00|||||||||37417
1761728400000|2025-10-29 09:00:00|231.9|231.4|231.8|231|232.6|231.8|231.4|231|4048
1761728700000|2025-10-29 09:05:00|231.7||231.7||231.7||231.7||6539
1761729000000|2025-10-29 09:10:00|231.6||231.7||231.7||231.6||318
1761729300000|2025-10-29 09:15:00|231.5|231.1|232|231.5|232|231.7|231.5|231.1|5207
1761729600000|2025-10-29 09:20:00|232.2|231.7|232.2|231.7|232.2|231.7|232.2|231.7|2703
1761729900000|2025-10-29 09:25:00|231.6|231.8|231.6|231.1|231.6|231.8|231.6|231.1|1496
1761730200000|2025-10-29 09:30:00|231.7|231.3|231.4|231.1|231.7|231.5|231.3|231.1|1589
1761730500000|2025-10-29 09:35:00|231.2|230.9|231.5|230.9|231.5|231.1|231.2|230.9|2820
1761730800000|2025-10-29 09:40:00|||||||||4649
1761731100000|2025-10-29 09:45:00|232|231|232|231.2|232|231.2|232|231|2124
1761731400000|2025-10-29 09:50:00|232.4|231.7|231.8|231.5|232.4|231.8|231.8|231.5|8898
1761731700000|2025-10-29 09:55:00|232|231.6|231.3|230.7|232|231.7|231.3|230.6|3564
1761732000000|2025-10-29 10:00:00|231|230.9|231|230.8|231|231|231|230.3|4047
1761732300000|2025-10-29 10:05:00|230.8|230.6|230.6|230.3|230.8|230.7|230.6|230.3|3608
1761732600000|2025-10-29 10:10:00|230.7|230.4|230.7|230.4|230.7|230.4|230.7|230.4|19261
1761732900000|2025-10-29 10:15:00|230.9|230.5|230.8|230.3|231.5|230.8|230.8|230.3|6256
1761733200000|2025-10-29 10:20:00|||||||||4930
1761733500000|2025-10-29 10:25:00|230.7||230.7||230.7||230.7||474
1761733800000|2025-10-29 10:30:00|230.4|230|230.7|230.3|230.9|230.5|230.4|230|95613
1761734100000|2025-10-29 10:35:00||230.2||230.2||230.2||230.2|1726
1761734400000|2025-10-29 10:40:00||230.1||230.1||230.1||230.1|1681
1761734700000|2025-10-29 10:45:00||230.2||230.2||230.2||230.2|1616
1761735000000|2025-10-29 10:50:00|230.8||230.8||230.8||230.8||4846
1761735300000|2025-10-29 10:55:00|230|229.5|230|229.6|230|229.6|230|229.5|12604
1761735600000|2025-10-29 11:00:00|230.2|229.7|230|229.7|230.2|229.7|229.9|229.5|6565
1761735900000|2025-10-29 11:05:00||229.6||229.6||229.6||229.6|6396
1761736200000|2025-10-29 11:10:00|229.9|229.7|230|229.6|230|229.7|229.9|229.6|7740
1761736500000|2025-10-29 11:15:00||229.8||229.6||229.8||229.6|2801
1761736800000|2025-10-29 11:20:00|230.2|229.9|230.4|230|230.4|230|230.2|229.9|3383
1761737100000|2025-10-29 11:25:00|||||||||684
1761737400000|2025-10-29 11:30:00|230.5|230.2|230.8|230.3|230.9|230.3|230.4|230.2|7962
1761737700000|2025-10-29 11:35:00|230.6||230.6||230.6||230.6||862
1761738000000|2025-10-29 11:40:00|230.1|229.5|230.1|229.7|230.1|229.8|229.9|229.5|8435
1761738300000|2025-10-29 11:45:00|230.4|229.9|230.7|230.3|230.8|230.3|230.3|229.9|9134
1761738600000|2025-10-29 11:50:00|230.6||230.6||230.6||230.6||103
1761738900000|2025-10-29 11:55:00|231|230.4|231|230.4|231|230.4|231|230.4|1950
1761739200000|2025-10-29 12:00:00||230.5||230.5||230.5||230.5|8020
1761739500000|2025-10-29 12:05:00|230.9||230.9||230.9||230.9||1746
1761739800000|2025-10-29 12:10:00|231|230.7|231.4|230.7|231.5|230.7|231|230.7|8115
1761740100000|2025-10-29 12:15:00|231.5|230.8|231.4|230.8|231.5|230.8|231.4|230.8|1942
1761740400000|2025-10-29 12:20:00|231.9|231.1|231.7|231|231.9|231.2|231.5|230.9|13193
1761740700000|2025-10-29 12:25:00|||||||||2341
1761741000000|2025-10-29 12:30:00|232.1|231.2|232.1|231.4|232.1|231.4|232.1|231.2|376
1761741300000|2025-10-29 12:35:00|||||||||10294
1761741600000|2025-10-29 12:40:00|232|231.7|231.9|231.5|232|231.7|231.9|231.5|1078
1761741900000|2025-10-29 12:45:00|231.8|231.4|232.2|231.7|232.2|231.7|231.6|231.4|1268
1761742200000|2025-10-29 12:50:00|||||||||10652
1761742500000|2025-10-29 12:55:00|232.1|231.9|231.4|231.2|232.1|232|231.4|231.2|7081
1761742800000|2025-10-29 13:00:00|231.3|231|231.5|231|231.5|231.1|231.3|231|4602
1761743100000|2025-10-29 13:05:00|231.2|230.9|231|230.7|231.2|230.9|231|230.7|1900
1761743400000|2025-10-29 13:10:00|231.4|230.9|231.3|230.7|231.4|230.9|231.3|230.7|8084
1761743700000|2025-10-29 13:15:00|231.2|231|231.5|230.9|231.7|231|231.2|230.9|2265
1761744000000|2025-10-29 13:20:00|231.7|231.3|231.7|231|231.7|231.3|231.7|230.9|20998
1761744300000|2025-10-29 13:25:00|232|231.4|232.1|231.5|232.1|231.5|232|231.4|1834
1761744600000|2025-10-29 13:30:00|232.9|231.9|232.9|231.9|232.9|231.9|232.9|231.6|3701
1761744900000|2025-10-29 13:35:00|232.3|232.1|232.1|231.8|232.4|232.5|232.1|231.8|7362
1761745200000|2025-10-29 13:40:00|232.2|231.9|231.8|231.6|232.2|231.9|231.8|231.6|5619
1761745500000|2025-10-29 13:45:00|231.7|231.5|231.6|231.1|231.7|231.5|231.5|231.1|4497
1761745800000|2025-10-29 13:50:00|231.7|231.2|231.7|231.3|231.7|231.4|231.7|231.2|5138
1761746100000|2025-10-29 13:55:00|231.5|231|232.2|231.7|232.5|231.7|231.2|231|104711
1761746400000|2025-10-29 14:00:00|||||||||4
1761747000000|2025-10-29 14:10:00|231.9|231.8|232.2|231.8|232.2|231.8|231.9|231.7|3006
1761747300000|2025-10-29 14:15:00|232.6|231.9|232.4|231.9|232.6|231.9|232.4|231.9|6576
1761747600000|2025-10-29 14:20:00|231.9|231.6|231.7|231.5|231.9|231.7|231.7|231.5|3299
1761747900000|2025-10-29 14:25:00|231.5|231.4|231.1|230.9|231.5|231.4|231|230.8|5368
1761748200000|2025-10-29 14:30:00|231|230.6|230.6|230.1|231|230.7|230.6|230.1|1476
1761748500000|2025-10-29 14:35:00|230.7|230.3|231|230.7|231|230.7|230.5|230.3|1221
1761748800000|2025-10-29 14:40:00|230.8|230.9|231.2|230.7|231.6|231.1|230.8|230.6|1706
1761749100000|2025-10-29 14:45:00|230.9|230.6|230.8|230.5|230.9|230.6|230.7|230.3|3520
1761749400000|2025-10-29 14:50:00|231.4|230.3|231.3|230.8|231.4|230.8|231.3|230.3|4233
1761749700000|2025-10-29 14:55:00|231.2||231.2||231.2||231.2||2296
1761750000000|2025-10-29 15:00:00|231.3|230.6|231.4|230.8|231.4|230.8|231.3|230.6|137544
1761750300000|2025-10-29 15:05:00|||||||||8250
1761750600000|2025-10-29 15:10:00|232.4|231.5|232.5|232.1|232.8|232.3|232.4|231.5|17029
1761750900000|2025-10-29 15:15:00|232.4|231.9|232.4|231.7|232.4|232.3|232.4|231.6|1477
1761751200000|2025-10-29 15:20:00|||||||||361
1761751500000|2025-10-29 15:25:00|232.5|232|231.2|230.9|232.5|232|231.2|230.9|4125
1761751800000|2025-10-29 15:30:00|231.6|231.1|231.9|231.5|231.9|231.5|231.6|231.1|2460
1761752400000|2025-10-29 15:40:00|231.7|231.4|231.8|231.4|231.8|231.4|231.7|231.4|1169
1761752700000|2025-10-29 15:45:00|232.1|231.6|232.5|232|232.7|232.2|232.1|231.6|9330
1761753000000|2025-10-29 15:50:00|||||||||410
1761753300000|2025-10-29 15:55:00|232.4|232.2|231.8|231.3|232.5|232.2|231.8|231.2|1435
1761753600000|2025-10-29 16:00:00|232.1|231.6|232.2|231.7|232.4|231.9|232.1|231.6|3935
1761753900000|2025-10-29 16:05:00|232.3|231.4|231.5|231.1|232.3|231.4|231.5|231.1|3447
1761754200000|2025-10-29 16:10:00|231.3|231|231.3|230.7|231.3|231|230.2|229.6|10930
1761754500000|2025-10-29 16:15:00|231.2|230.8|231.2|230.8|231.3|231.1|231.2|230.7|1587
1761754800000|2025-10-29 16:20:00|231.1|230.9|231.5|231.3|231.8|231.5|231.1|230.9|11304
1761755100000|2025-10-29 16:25:00|231.6|231.4|231.7|231.3|231.7|231.4|231.3|231|6620
1761811200000|2025-10-30 08:00:00|234.1|229.9|229.5|229.1|234.1|229.9|229.5|229|25669
1761811500000|2025-10-30 08:05:00|229.3|229.3|228.8|228.2|229.7|229.3|228.8|228|11364
1761811800000|2025-10-30 08:10:00|228.7|228|228.8|227.8|228.8|228|228.3|226.8|10847
1761812100000|2025-10-30 08:15:00|228.7|227.6|228|227.6|228.7|227.6|228|227.6|2852
1761812400000|2025-10-30 08:20:00|228.1|227.8|228.1|227.7|228.4|228|228.1|227.6|2530
1761812700000|2025-10-30 08:25:00|227.9|227.4|228.4|227.8|228.4|227.8|227.8|227.4|22096
1761813000000|2025-10-30 08:30:00|229|227.9|229.9|229|230.3|229.1|229|227.9|21355
1761813300000|2025-10-30 08:35:00|||||||||1221
1761813600000|2025-10-30 08:40:00|230.4|229.1|230.4|229.7|230.4|229.7|229.9|229|2521
1761813900000|2025-10-30 08:45:00|230.2|229.8|230.3|229.8|230.4|230|230.2|229.8|2260
1761814200000|2025-10-30 08:50:00|230.4|230|230.7|230|230.7|230|230.4|230|1175
1761814500000|2025-10-30 08:55:00||230.1||230.1||230.1||230.1|1
1761814800000|2025-10-30 09:00:00|230.4|230|231.3|230.6|231.3|230.6|230.4|230|3966
1761815100000|2025-10-30 09:05:00|231.9|230.7|231.5|230.7|232.4|231.7|231|230.7|6156
1761815400000|2025-10-30 09:10:00|231.8|230.9|232|231.3|232|231.3|231.7|230.9|12078
1761815700000|2025-10-30 09:15:00|231.8|231.2|231.8|231.2|231.8|231.2|231.8|231.2|34
1761816000000|2025-10-30 09:20:00|231.7|230.8|230.9|230.5|231.7|231|230.9|230.5|1465
1761816300000|2025-10-30 09:25:00|231|230.6|231.5|231|231.5|231|231|230.6|4117
1761816600000|2025-10-30 09:30:00|231.3|230.7|231.3|230.8|231.3|230.8|231.3|230.7|1549
1761816900000|2025-10-30 09:35:00|231|230.5|230.6|230.1|231|230.5|230.6|230.1|539
1761817200000|2025-10-30 09:40:00|230.5||230.5||230.5||230.5||0
1761817500000|2025-10-30 09:45:00|230.2|229.9|229.9|229.3|230.2|230|229.9|229|3558
1761817800000|2025-10-30 09:50:00|229.8|229.2|229.9|229.7|229.9|229.7|229.8|229.1|2116
1761818100000|2025-10-30 09:55:00|230.1|229.8|230.2|229.9|230.2|229.9|230|229.8|6643
1761818400000|2025-10-30 10:00:00|230.1|230|230.6|230|230.7|230|230.1|230|2937
1761818700000|2025-10-30 10:05:00|||||||||1001
1761819000000|2025-10-30 10:10:00|230.5|230.1|230.6|230.1|230.6|230.3|230.5|230.1|743
1761819300000|2025-10-30 10:15:00|||||||||38
1761819600000|2025-10-30 10:20:00|230.5|230.2|230.4|230.2|230.5|230.4|230.3|230|785
1761819900000|2025-10-30 10:25:00||230||230||230||230|4179
1761820200000|2025-10-30 10:30:00|||||||||2157
1761820500000|2025-10-30 10:35:00|230.3|230.1|230.2|230|230.4|230.1|230|229.9|616
1761820800000|2025-10-30 10:40:00|230.3|230.1|230.3|230.1|230.3|230.1|230.3|230.1|1
1761821100000|2025-10-30 10:45:00|230.2|229.7|230.2|229.7|230.2|229.7|230.1|229.7|2400
1761821400000|2025-10-30 10:50:00|230.4|229.8|230.5|230.1|230.5|230.1|230.4|229.8|4298
1761821700000|2025-10-30 10:55:00|230|229.5|229.8|229.4|230|229.5|229.8|229.4|853
1761822000000|2025-10-30 11:00:00|229.6||229.7||229.7||229.6||1770
1761822300000|2025-10-30 11:05:00|229.8|229.5|229.7|229.4|229.8|229.5|229.6|229.4|3433
1761822600000|2025-10-30 11:10:00|229.8|229|229.6|229|229.8|229|229.5|229|1031
1761822900000|2025-10-30 11:15:00||229.1||229||229.1||229|7224
1761823200000|2025-10-30 11:20:00|229.5|229.2|229.5|229|229.5|229.2|229.5|229|4452
1761823500000|2025-10-30 11:25:00|229.2|228.9|229.1|228.9|229.2|228.9|229|228.9|6877
1761823800000|2025-10-30 11:30:00|229|228.6|229|228.6|229|228.6|229|228.6|461
1761824100000|2025-10-30 11:35:00|228.6|228.1|228|227.4|228.6|228.1|228|227.4|5367
1761824400000|2025-10-30 11:40:00|227.9|227.3|226.6|226|227.9|227.3|226.3|225.7|12323
1761824700000|2025-10-30 11:45:00|226.5|226.3|226.9|226.4|226.9|226.4|226.4|226.2|8762
1761825000000|2025-10-30 11:50:00||226.6||226.6||226.6||226.6|5806
1761825300000|2025-10-30 11:55:00|227|226.8|226.9|226.6|227.1|226.9|226.9|226.6|2527
1761825600000|2025-10-30 12:00:00|227|226.7|227.1|226.7|227.2|227.1|227|226.6|1547
1761825900000|2025-10-30 12:05:00|227.2|226.9|227|226.8|227.2|226.9|227|226.7|3264
1761826200000|2025-10-30 12:10:00|226.9|226.7|227.1|226.8|227.1|226.8|226.9|226.7|7834
1761826500000|2025-10-30 12:15:00|227|226.7|227.5|227|227.5|227|227|226.7|4477
1761826800000|2025-10-30 12:20:00|227.4|226.8|227|226.7|227.4|226.8|227|226.7|51
1761827100000|2025-10-30 12:25:00|227.1|226.8|227.1|226.8|227.1|226.8|227.1|226.7|487
1761827400000|2025-10-30 12:30:00|227|226.7|227.4|227|227.6|227.1|227|226.7|2793
1761827700000|2025-10-30 12:35:00|227.3|226.9|227.4|227|227.4|227|227.3|226.9|3909
1761828000000|2025-10-30 12:40:00|227.2|226.9|226.8|226.4|227.4|227.1|226.8|226.4|6339
1761828300000|2025-10-30 12:45:00|226.6|226.3|226.4|226.1|226.6|226.3|226.3|226.1|7399
1761828600000|2025-10-30 12:50:00|226.5|226.2|226.5|226.1|226.5|226.2|226.3|226.1|5373
1761828900000|2025-10-30 12:55:00|226.2|225.8|226.2|225.9|226.3|226|226.1|225.8|3342
1761829200000|2025-10-30 13:00:00|226.3|226.1|226.5|226.1|226.6|226.2|226.2|226.1|3237
1761829500000|2025-10-30 13:05:00|226.4|226.3|226.5|225.8|226.5|226.3|226.2|225.8|3861
1761829800000|2025-10-30 13:10:00|226.4|226.1|226.8|226.4|226.8|226.4|226.4|225.8|13862
1761830100000|2025-10-30 13:15:00|226.9|226.6|226.8|226.3|226.9|226.6|226.7|226.3|3879
1761830400000|2025-10-30 13:20:00|227|226.5|226.7|226.4|227|226.6|226.7|226.4|30274
1761830700000|2025-10-30 13:25:00|226.6|226.3|225.8|225.5|226.6|226.5|225.8|225.5|5966
1761831000000|2025-10-30 13:30:00|225.9|225.7|225.8|225.5|226.2|225.8|225.8|225.5|3727
1761831300000|2025-10-30 13:35:00|225.5|225.1|224.9|224.6|225.5|225.1|224.7|224.3|19884
1761831600000|2025-10-30 13:40:00|224.8|224.5|224.8|224.3|224.9|224.5|224.5|224.3|13858
1761831900000|2025-10-30 13:45:00|224.9|224.4|224.9|224.3|225.1|224.7|224.8|224.3|11811
1761832200000|2025-10-30 13:50:00|224.7|224.4|224.8|224.4|224.9|224.6|224.7|224.3|47007
1761832500000|2025-10-30 13:55:00|224.7|224.5|224.9|224.5|225|224.7|224.6|224.4|36067
1761832800000|2025-10-30 14:00:00|224.4|223.9|224.3|224|224.5|224|224.1|223.9|23447
1761833100000|2025-10-30 14:05:00|224.1|224.1|226.1|225.5|226.2|225.5|224.1|224.1|17439
1761833400000|2025-10-30 14:10:00|226.2|225.6|226.2|225.7|226.2|225.8|225.8|225.2|11655
1761833700000|2025-10-30 14:15:00|226.1|225.8|225.7|225.2|226.1|225.8|225.6|225.2|19217
1761834000000|2025-10-30 14:20:00|225.6|225|225.2|224.6|225.6|225|225.2|224.6|9321
1761834300000|2025-10-30 14:25:00|225|224.5|224.7|224.3|225|224.6|224.6|224.3|5549
1761834600000|2025-10-30 14:30:00|||||||||13
1761834900000|2025-10-30 14:35:00|224.2|223.8|224.5|224.1|224.5|224.1|224.2|223.8|13192
1761835200000|2025-10-30 14:40:00|224.4|224.2|223.9|223.5|224.5|224.3|223.9|223.3|11128
1761835500000|2025-10-30 14:45:00|223.6|223.2|223.3|223.2|223.6|223.2|223.3|223.2|12914
1761835800000|2025-10-30 14:50:00|223.5|223|224.2|223.7|224.7|224.1|223.5|223|10321
1761836100000|2025-10-30 14:55:00|224.3|223.8|224.4|224.1|224.4|224.1|224.3|223.8|1021
1761836400000|2025-10-30 15:00:00|224.6|224.3|224.4|224|224.6|224.4|224.4|224|2258
1761836700000|2025-10-30 15:05:00|223.1|222.8|223|222.7|223.2|222.9|222.8|222.5|35241
1761837000000|2025-10-30 15:10:00|222.9|222.6|223.3|222.9|223.3|222.9|222.7|222.5|23102
1761837300000|2025-10-30 15:15:00|223.1|223|223|222.9|223.3|223|222.9|222.7|17535
1761837600000|2025-10-30 15:20:00|223.1|222.8|223.5|223.2|223.5|223.3|223.1|222.8|16872
1761837900000|2025-10-30 15:25:00|223.4|223.4|223.7|223.3|223.8|223.6|223.2|222.8|9398
1761838200000|2025-10-30 15:30:00|223.5|223.1|223|222.8|223.5|223.1|223|222.8|13351
1761838500000|2025-10-30 15:35:00|222.9|222.5|223.2|222.8|223.3|223.2|222.9|222.5|14905
1761838800000|2025-10-30 15:40:00|223.1|222.7|223.5|223.3|223.5|223.3|222.9|222.6|84597
1761839100000|2025-10-30 15:45:00|223.6|223.4|223.9|223.6|223.9|223.6|223.5|223.3|7248
1761839400000|2025-10-30 15:50:00|224|223.8|222.9|222.5|224|223.8|222.8|222.5|35696
1761839700000|2025-10-30 15:55:00|222.8|222.6|223.6|223.1|224.2|223.7|222.8|222.6|44211
1761840000000|2025-10-30 16:00:00|223.4|223|222.7|222.3|223.4|223|222.6|222.3|6627
1761840300000|2025-10-30 16:05:00|222.6|222.4|222.8|222.6|223|222.7|222.4|222.2|127348
1761840600000|2025-10-30 16:10:00|222.7|222.4|222.5|222.3|223.2|223|222.5|222.2|151552
1761840900000|2025-10-30 16:15:00|222.4|222.1|221.4|221.1|222.4|222.2|221|220.8|225428
1761841200000|2025-10-30 16:20:00|221.3|221.2|222|221.8|222|221.8|221.3|221.2|32433
1761841500000|2025-10-30 16:25:00|221.9|221.7|221.6|221.3|221.9|221.7|221.6|221.3|70275
1761897600000|2025-10-31 08:00:00|218.1|217|219.7|218.4|220.6|219|216.9|215.1|58822
1761897900000|2025-10-31 08:05:00|221.2|218.5|220.5|220|221.2|220.2|220|218.5|43695
1761898200000|2025-10-31 08:10:00|220.7|220.1|220|219.5|221|220.6|220|219.5|44691
1761898500000|2025-10-31 08:15:00|219.7|219.6|218.1|217.5|220|219.6|218.1|217.5|69442
1761898800000|2025-10-31 08:20:00|218|217.4|217.9|217.5|218.1|217.7|217.4|217.1|55672
1761899100000|2025-10-31 08:25:00|218|217.7|218.7|218.5|218.7|218.5|217.9|217.5|121845
1761899400000|2025-10-31 08:30:00|218.8|218.6|218.2|218.1|218.9|218.7|218.2|218.1|11334
1761899700000|2025-10-31 08:35:00|217.9|217.5|218|217.8|218.1|218|217.8|217.5|118784
1761900000000|2025-10-31 08:40:00|217.9|217.7|218.3|217.9|218.3|217.9|217.9|217.7|101454
1761900300000|2025-10-31 08:45:00|218.4|218|218.9|218.6|218.9|218.7|218.1|217.9|38138
1761900600000|2025-10-31 08:50:00|219|218.7|218.2|218|219|218.7|218.2|218|7862
1761900900000|2025-10-31 08:55:00|218.1|217.9|217.9|217.5|218.1|217.9|217.3|217.1|42372
1761901200000|2025-10-31 09:00:00|218|217.6|217.5|217.3|218|217.8|217.5|217.3|21342
1761901500000|2025-10-31 09:05:00|217.6|217.4|217.4|217|217.7|217.4|217.1|217|8077
1761901800000|2025-10-31 09:10:00|217.7|217.5|217.6|217.4|218.1|217.9|217.6|217.4|17762
1761902100000|2025-10-31 09:15:00|217.7|217.7|218.1|217.7|218.3|217.9|217.7|217.7|21953
1761902400000|2025-10-31 09:20:00|218.3|218|219.1|218.8|219.2|218.8|218.3|217.9|44834
1761902700000|2025-10-31 09:25:00|219|218.7|218.7|218.4|219|218.7|218.7|218.4|58472
1761903000000|2025-10-31 09:30:00|218.9|218.7|218.7|218.4|218.9|218.7|218.7|218.4|4594
1761903300000|2025-10-31 09:35:00|218.4|218.2|218.5|218.2|218.5|218.2|218.3|218|4424
1761903600000|2025-10-31 09:40:00|218.4|218.3|217.7|217.5|218.4|218.3|217.6|217.1|7279
1761903900000|2025-10-31 09:45:00|217.2|217.1|217.7|217.5|217.8|217.5|217.2|217|38363
1761904200000|2025-10-31 09:50:00|217.6|217.6|217.9|217.7|218|217.7|217.6|217.6|29452
1761904500000|2025-10-31 09:55:00|217.8|217.6|217.8|217.6|217.8|217.6|217.8|217.6|21746
1761904800000|2025-10-31 10:00:00|||||||||1090
1761905100000|2025-10-31 10:05:00|217.9|217.7|218|217.7|218.2|217.9|217.9|217.7|13256
1761905400000|2025-10-31 10:10:00|217.8|217.6|217.6|217.4|218|217.8|217.6|217.4|26282
1761905700000|2025-10-31 10:15:00|217.5|217.2|217.2|217|217.5|217.4|217.2|217|9578
1761906000000|2025-10-31 10:20:00|217.4|217.3|218.6|218.2|218.6|218.2|217.4|217.3|7981
1761906300000|2025-10-31 10:25:00|218.4|218.3|218.1|217.7|218.4|218.3|218.1|217.6|13689
1761906600000|2025-10-31 10:30:00|218.2|217.8|218.4|218|218.4|218.1|217.9|217.7|13833
1761906900000|2025-10-31 10:35:00|218|217.7|218.1|217.9|218.1|217.9|218|217.7|4389
1761907200000|2025-10-31 10:40:00|218|217.8|218|217.8|218|217.8|217.9|217.8|2090
1761907500000|2025-10-31 10:45:00|217.7|217.9|217.6|217.5|217.7|217.9|217.6|217.3|5624
1761907800000|2025-10-31 10:50:00|217.8|217.3|217.7|217.6|217.8|217.6|217.7|217.3|11941
1761908100000|2025-10-31 10:55:00|217.6|217.5|217.7|217.5|217.7|217.6|217.6|217.5|6832
1761908400000|2025-10-31 11:00:00|217.6|217.4|217.6|217.4|217.7|217.5|217.5|217.4|7699
1761908700000|2025-10-31 11:05:00|217.7|217.5|217.9|217.7|217.9|217.7|217.7|217.5|4820
1761909000000|2025-10-31 11:10:00|218.1|217.8|219|218.7|219.1|218.7|218.1|217.8|4316
1761909300000|2025-10-31 11:15:00|219.1|218.8|219.1|218.9|219.1|218.9|219.1|218.8|8810
1761909600000|2025-10-31 11:20:00|218.8|218.7|218.5|218.3|219.1|218.9|218.5|218.3|25033
1761909900000|2025-10-31 11:25:00|218.4|218.2|218.4|218.2|218.6|218.4|218.4|218.2|10073
1761910200000|2025-10-31 11:30:00|218.1|217.8|218|217.8|218.1|218|218|217.8|8584
1761910500000|2025-10-31 11:35:00|218.1|217.9|218.3|217.9|218.3|218.1|218.1|217.9|7301
1761910800000|2025-10-31 11:40:00|218.5|218|218.6|218.2|218.8|218.4|218.5|217.9|3485
1761911100000|2025-10-31 11:45:00|218.3|217.9|218.2|217.9|218.3|217.9|218.2|217.9|54011
1761911400000|2025-10-31 11:50:00|218|217.8|218|217.6|218|217.8|218|217.6|13761
1761911700000|2025-10-31 11:55:00|217.9|217.7|218.1|217.8|218.1|217.8|217.7|217.5|21599
1761912000000|2025-10-31 12:00:00|218|217.9|217.6|217.4|218|217.9|217.6|217.4|34494
1761912300000|2025-10-31 12:05:00|217.5|217.1|217.1|217|217.5|217.1|217.1|217|19568
1761912600000|2025-10-31 12:10:00|217|216.7|217.6|217.3|217.6|217.3|216.9|216.7|13357
1761912900000|2025-10-31 12:15:00|217.7|217.5|217.8|217.5|218.1|217.8|217.7|217.5|3364
1761913200000|2025-10-31 12:20:00|217.7|217.6|218.1|217.8|218.2|217.8|217.7|217.6|41658
1761913500000|2025-10-31 12:25:00|||||||||122
1761913800000|2025-10-31 12:30:00|217.9|217.9|217.9|217.6|217.9|217.9|217.9|217.6|502
1761914100000|2025-10-31 12:35:00|217.8|217.7|217.3|217.1|217.8|217.7|217.3|217|15970
1761914400000|2025-10-31 12:40:00|217.4|217.2|217.8|217.4|217.8|217.6|217.4|217.1|2628
1761914700000|2025-10-31 12:45:00|217.7||217.7||217.7||217.7||4748
1761915000000|2025-10-31 12:50:00|217.6|217.5|217.6|217.4|217.7|217.5|217.4|217.2|4724
1761915300000|2025-10-31 12:55:00|217.5|217.3|216.9|216.8|217.6|217.3|216.8|216.6|4291
1761915600000|2025-10-31 13:00:00|217.2|216.7|217.2|216.9|217.2|216.9|217.2|216.7|26055
1761915900000|2025-10-31 13:05:00||217||217||217||217|2703
1761916200000|2025-10-31 13:10:00|217.3|217.2|217.4|217.3|217.4|217.3|217.3|217.2|18405
1761916500000|2025-10-31 13:15:00|217.5|217.2|217.6|217.4|217.6|217.4|217.5|217.2|862
1761916800000|2025-10-31 13:20:00|217.5|217.3|217.5|217.3|217.5|217.3|217.5|217.3|4688
1761917100000|2025-10-31 13:25:00|217.4|217.2|217.4|217.1|217.5|217.4|217.4|217.1|2826
1761917400000|2025-10-31 13:30:00|217.2|217|217.1|216.8|217.2|217|216.9|216.7|3043
1761917700000|2025-10-31 13:35:00|217|216.9|216.9|216.7|217|216.9|216.8|216.6|6150
1761918000000|2025-10-31 13:40:00||216.8||216.7||216.8||216.7|49991
1761918300000|2025-10-31 13:45:00|217|216.8|217.5|217.3|217.5|217.4|217|216.8|12047
1761918600000|2025-10-31 13:50:00|217.6|217.4|217.4|217.2|217.6|217.5|217.4|217.2|5317
1761918900000|2025-10-31 13:55:00|217.3|217.1|217.9|217.5|217.9|217.5|217.3|217.1|11563
1761919200000|2025-10-31 14:00:00|217.8|217.3|217.5|217.3|217.8|217.3|217.5|217.3|3383
1761919500000|2025-10-31 14:05:00|217.6|217.4|217.9|217.6|217.9|217.6|217.6|217.4|12844
1761919800000|2025-10-31 14:10:00|218.2|217.8|217.8|217.6|218.2|217.8|217.8|217.6|8234
1761920100000|2025-10-31 14:15:00|217.7|217.5|217.3|217.2|217.7|217.5|217.3|217.2|6971
1761920400000|2025-10-31 14:20:00|217.4|217|217.3|217.1|217.4|217.2|217.3|217|53052
1761920700000|2025-10-31 14:25:00|217.1|217|216.3|216.2|217.1|217|216.3|216.2|8034
1761921000000|2025-10-31 14:30:00|216.4|216.3|217|216.9|217.1|216.9|216.4|216.3|24408
1761921300000|2025-10-31 14:35:00|216.9|216.8|216.8|216.6|216.9|216.8|216.7|216.5|8926
1761921600000|2025-10-31 14:40:00|216.7|216.5|217|216.7|217|216.7|216.7|216.5|18024
1761921900000|2025-10-31 14:45:00|216.9|216.8|216.7|216.5|217|216.8|216.6|216.5|17646
1761922200000|2025-10-31 14:50:00|216.6|216.3|216.8|216.6|216.8|216.6|216.5|216.3|23855
1761922500000|2025-10-31 14:55:00|216.7|216.5|216.7|216.6|216.7|216.6|216.7|216.5|9530
1761922800000|2025-10-31 15:00:00|216.5|216.5|216.4|216.2|216.5|216.5|216.4|216.2|8880
1761923100000|2025-10-31 15:05:00|||||||||15723
1761923400000|2025-10-31 15:10:00|216.3|216.1|215.6|215.5|216.3|216.1|215.6|215.5|22294
1761923700000|2025-10-31 15:15:00|215.8|215.6|216|215.7|216.1|216|215.7|215.6|64756
1761924000000|2025-10-31 15:20:00|215.9|215.9|215.7|215.6|215.9|215.9|215.7|215.6|5537
1761924300000|2025-10-31 15:25:00|215.8|215.7|216.7|216.5|216.7|216.6|215.7|215.5|139995
1761924600000|2025-10-31 15:30:00|216.8|216.6|216.9|216.6|216.9|216.6|216.6|216.4|12828
1761924900000|2025-10-31 15:35:00|217|216.8|217.2|216.9|217.2|217|216.8|216.7|15008
1761925200000|2025-10-31 15:40:00|217.1|217|216.9|216.7|217.1|217|216.9|216.7|8033
1761925500000|2025-10-31 15:45:00|216.7|216.8|216.8|216.6|216.8|216.8|216.7|216.6|23715
1761925800000|2025-10-31 15:50:00|216.5|216.3|216.3|216.2|216.5|216.3|216.3|216.1|12497
1761926100000|2025-10-31 15:55:00|216.4|216.1|216.2|216|216.6|216.3|216.2|216|18989
1761926400000|2025-10-31 16:00:00|216.1|215.9|216.1|215.9|216.1|216|216.1|215.9|36547
1761926700000|2025-10-31 16:05:00|216|215.8|216.4|216.3|216.4|216.3|215.8|215.6|53436
1761927000000|2025-10-31 16:10:00|216.6|216.4|216.8|216.6|216.8|216.6|216.4|216.2|21904
1761927300000|2025-10-31 16:15:00|216.7|216.4|217|216.7|217|216.8|216.5|216.4|80110
1761927600000|2025-10-31 16:20:00|216.9|216.8|216.7|216.6|217.2|217|216.7|216.6|31063
1761927900000|2025-10-31 16:25:00|216.8|216.7|216.9|216.6|216.9|216.7|216.6|216.4|96905
1762156800000|2025-11-03 08:00:00|218.1|217|216.2|215.6|218.1|217.2|215.9|215.3|32729
1762157100000|2025-11-03 08:05:00|215.9|215.2|215.1|214.4|216.2|215.7|215|214|66756
1762157400000|2025-11-03 08:10:00|215|214.1|214.7|214.4|215.1|214.4|214|213.5|20309
1762157700000|2025-11-03 08:15:00|215.2|214.7|212.8|212.6|215.2|214.7|212.8|212.5|27157
1762158000000|2025-11-03 08:20:00|212.7|211.9|212.8|212.3|212.9|212.6|212.7|211.9|26117
1762158300000|2025-11-03 08:25:00|212.9|212.4|213.1|212.8|213.2|213|212.9|212.4|48400
1762158600000|2025-11-03 08:30:00|213.4|212.9|214.1|213.8|214.5|214|213.3|212.9|21930
1762158900000|2025-11-03 08:35:00|214.5|214|214.6|214.1|214.6|214.1|214.5|214|28435
1762159200000|2025-11-03 08:40:00|215.1|214.2|215.1|214.7|215.1|214.7|215.1|214.2|17424
1762159500000|2025-11-03 08:45:00|215.2|214.9|215.9|215.5|216.3|215.9|215.2|214.9|23218
1762159800000|2025-11-03 08:50:00|216.3|216|215.2|214.6|216.3|216|215.2|214.6|10368
1762160100000|2025-11-03 08:55:00|215.3|214.7|214.9|214.6|215.3|215|214.9|214.6|12302
1762160400000|2025-11-03 09:00:00|215.1|214.7|214.9|214.6|215.1|214.8|214.8|214.2|18519
1762160700000|2025-11-03 09:05:00|214.7|214.2|215.1|214.7|215.1|214.7|214.2|213.8|9658
1762161000000|2025-11-03 09:10:00|215|214.8|215.1|214.8|215.1|215|215|214.8|13323
1762161300000|2025-11-03 09:15:00|215.2|214.9|214.9|214.5|215.2|215.1|214.9|214.5|8486
1762161600000|2025-11-03 09:20:00|214.8|214.7|214.3|213.8|214.8|214.8|214.3|213.8|7170
1762161900000|2025-11-03 09:25:00|214.2|213.7|214.1|213.5|214.2|213.7|214.1|213.5|6666
1762162200000|2025-11-03 09:30:00|214|213.7|214|213.7|214|213.8|213.9|213.5|4132
1762162500000|2025-11-03 09:35:00|213.9|213.8|214.2|213.9|214.2|213.9|213.9|213.8|18703
1762162800000|2025-11-03 09:40:00|214.1|213.5|213.9|213.7|214.1|213.7|213.9|213.5|19231
1762163100000|2025-11-03 09:45:00|214|213.8|214.1|213.8|214.6|214.4|213.9|213.7|7896
1762163400000|2025-11-03 09:50:00|||||||||5821
1762163700000|2025-11-03 09:55:00|214|213.9|214.1|213.8|214.1|213.9|214|213.8|8398
1762164000000|2025-11-03 10:00:00||213.9||213.9||213.9||213.9|3365
1762164300000|2025-11-03 10:05:00|214|213.8|213.9|213.5|214.1|213.8|213.9|213.5|69779
1762164600000|2025-11-03 10:10:00|213.8|213|213.8|213.6|213.8|213.6|213.4|213|76945
1762164900000|2025-11-03 10:15:00|213.7|213.4|213.8|213.5|213.9|213.7|213.6|213.2|32287
1762165200000|2025-11-03 10:20:00|214.5|213.6|214.4|214.1|214.5|214.3|214.3|213.6|8955
1762165500000|2025-11-03 10:25:00|214.5|214.2|214.5|214.3|214.5|214.3|214.5|214.2|25230
1762165800000|2025-11-03 10:30:00|215.2|214.9|214.3|214|215.3|215|214.3|214|15233
1762166100000|2025-11-03 10:35:00|214.6|214.2|215.2|214.8|215.3|215|214.5|214.2|80406
1762166400000|2025-11-03 10:40:00|215.1|214.7|214.2|213.6|215.1|214.7|214.2|213.6|8582
1762166700000|2025-11-03 10:45:00|214.1|213.7|214.3|214|214.3|214|214.1|213.7|6954
1762167000000|2025-11-03 10:50:00|214.1|214.1|214.7|214.2|214.7|214.2|214.1|213.6|11296
1762167300000|2025-11-03 10:55:00|214.5|214.1|214.3|213.9|214.5|214.2|214.3|213.9|6818
1762167600000|2025-11-03 11:00:00|214.2|213.7|213.9|213.6|214.2|213.7|213.9|213.6|12421
1762167900000|2025-11-03 11:05:00|214|213.7|214|213.6|214|213.7|214|213.6|5170
1762168200000|2025-11-03 11:10:00|||||||||73
1762168500000|2025-11-03 11:15:00|214.3|214|214.2|213.9|214.3|214|214|213.9|3882
1762168800000|2025-11-03 11:20:00|214.3|213.7|213.9|213.7|214.3|213.7|213.8|213.4|10122
1762169100000|2025-11-03 11:25:00|213.8|213.5|213.8|213.5|213.8|213.5|213.8|213.5|7454
1762169400000|2025-11-03 11:30:00|213.9|213.6|213.7|213.4|213.9|213.7|213.7|213.4|11041
1762169700000|2025-11-03 11:35:00|213.5|213.3|213.9|213.6|213.9|213.6|213|212.7|9231
1762170000000|2025-11-03 11:40:00||213.5||213.5||213.5||213.5|2715
1762170300000|2025-11-03 11:45:00|213.8|213.4|213.8|213.5|213.8|213.5|213.8|213.4|4638
1762170600000|2025-11-03 11:50:00|213.9|213.6|213.5|213.1|213.9|213.6|213.5|213.1|31721
1762170900000|2025-11-03 11:55:00|213.4|213.2|213.4|213|213.4|213.2|213.4|213|25
1762171200000|2025-11-03 12:00:00|213.3|212.9|213.6|213.2|213.6|213.2|213.3|212.9|3133
1762171500000|2025-11-03 12:05:00|213.5|213.1|213.8|213.4|213.8|213.4|213.5|213.1|32411
1762171800000|2025-11-03 12:10:00|||||||||1483
1762172100000|2025-11-03 12:15:00|214|213.6|213.3|213|214|213.8|213.3|212.8|4706
1762172400000|2025-11-03 12:20:00|213.4|213.1|213.4|213.2|213.4|213.2|213.4|213|6151
1762172700000|2025-11-03 12:25:00|213.6||213.4||213.6||213.4||17654
1762173000000|2025-11-03 12:30:00|213.6|213.3|213.4|213.1|213.7|213.5|213.2|213|18427
1762173300000|2025-11-03 12:35:00|213.7|213|213.5|213.2|213.7|213.3|213.5|213|1409
1762173600000|2025-11-03 12:40:00||213.3||213.3||213.3||213.3|3124
1762173900000|2025-11-03 12:45:00|213.3|213.1|213.3|213|213.7|213.5|213.1|212.9|8441
1762174200000|2025-11-03 12:50:00|213.2|212.9|213.2|212.9|213.2|212.9|213.2|212.9|2342
1762174500000|2025-11-03 12:55:00|213.1|212.8|213.1|212.8|213.2|213|213|212.8|8038
1762174800000|2025-11-03 13:00:00|213.4|213.1|213.2|212.8|213.4|213.1|213.2|212.8|5129
1762175100000|2025-11-03 13:05:00||212.9||212.8||212.9||212.8|33
1762175400000|2025-11-03 13:10:00|213.1|212.9|213.2|212.9|213.2|212.9|213.1|212.8|10796
1762175700000|2025-11-03 13:15:00|||||||||4880
1762176000000|2025-11-03 13:20:00|213|212.8|213|212.8|213.2|212.9|213|212.8|2257
1762176300000|2025-11-03 13:25:00|213.2|212.9|212.8|212.5|213.2|212.9|212.8|212.5|6074
1762176600000|2025-11-03 13:30:00|212.7|212.3|212.9|212.7|213|212.7|212.6|212.3|5151
1762176900000|2025-11-03 13:35:00|212.8|212.8|213.1|212.8|213.1|212.8|212.8|212.8|3280
1762177200000|2025-11-03 13:40:00||212.9||212.9||212.9||212.9|200
1762177500000|2025-11-03 13:45:00|213||213.1||213.1||213||2637
1762177800000|2025-11-03 13:50:00|213|213|213.2|213|213.2|213|213|213|3031
1762178100000|2025-11-03 13:55:00||212.9||212.9||212.9||212.9|3596
1762178400000|2025-11-03 14:00:00|||||||||1844
1762178700000|2025-11-03 14:05:00|213.3|213|213.2|213.1|213.3|213.1|213.2|213|8674
1762179000000|2025-11-03 14:10:00|213|213|213|212.8|213|213.1|213|212.8|2957
1762179300000|2025-11-03 14:15:00|212.3|212|212.1|211.6|212.3|212.1|212.1|211.6|4577
1762179600000|2025-11-03 14:20:00|212|212|212.3|212.1|212.3|212.2|212|211.7|14441
1762179900000|2025-11-03 14:25:00|212.5|212.2|212.5|212.1|212.5|212.2|212.2|212.1|3421
1762180200000|2025-11-03 14:30:00|212.4|211.6|211.9|211.7|212.4|211.9|211.9|211.6|917
1762180500000|2025-11-03 14:35:00|212.2|212|212.4|212.2|212.4|212.2|212.2|212|3266
1762180800000|2025-11-03 14:40:00|212.2|212.3|212|211.8|212.2|212.3|212|211.8|7371
1762181100000|2025-11-03 14:45:00|212.2|212|212.2|212|212.2|212|212.2|212|5263
1762181400000|2025-11-03 14:50:00|212.1|212.1|212.3|212.1|212.3|212.1|212.1|212|14999
1762181700000|2025-11-03 14:55:00|212.1|212|212|211.5|212.1|212|211.8|211.5|8819
1762182000000|2025-11-03 15:00:00|211.9|211.4|212|211.7|212.3|212.1|211.7|211.4|8677
1762182300000|2025-11-03 15:05:00|212.2|211.4|212|211.8|212.2|211.9|212|211.4|5545
1762182600000|2025-11-03 15:10:00|212.2|212|211.8|211.6|212.2|212.1|211.8|211.5|9359
1762182900000|2025-11-03 15:15:00|211.7|211.7|212|211.8|212|211.8|211.7|211.7|21757
1762183200000|2025-11-03 15:20:00|211.9|211.5|212.3|212|212.3|212.2|211.7|211.5|8136
1762183500000|2025-11-03 15:25:00|212.2|211.8|212|211.8|212.2|211.8|212|211.7|2544
1762183800000|2025-11-03 15:30:00|211.9|211.7|210.8|210.4|211.9|211.7|210.8|210.4|34824
1762184100000|2025-11-03 15:35:00|210.7|210.5|210.6|210.2|210.9|210.6|210.3|210.2|54492
1762184400000|2025-11-03 15:40:00|210.5|210.3|210.4|210.2|210.6|210.4|209.9|209.6|59874
1762184700000|2025-11-03 15:45:00|210.3|210.1|210.8|210.6|211|210.6|210|209.9|23346
1762185000000|2025-11-03 15:50:00|210.7|210.4|210.8|210.5|211.1|210.9|210.7|210.4|17927
1762185300000|2025-11-03 15:55:00|210.7|210.6|210.9|210.6|210.9|210.7|210.6|210.5|20462
1762185600000|2025-11-03 16:00:00|211.1|210.7|211.1|210.8|211.2|211.1|210.9|210.6|42132
1762185900000|2025-11-03 16:05:00|211|210.9|211.4|211.3|211.4|211.3|210.9|210.9|7864
1762186200000|2025-11-03 16:10:00|211.3|211.2|210.8|210.6|211.3|211.3|210.8|210.5|27868
1762186500000|2025-11-03 16:15:00|210.7|210.4|210.2|210.1|210.7|210.4|210.2|210|14938
1762186800000|2025-11-03 16:20:00|210.1|210|210.4|210.2|210.7|210.4|210.1|209.9|29746
1762187100000|2025-11-03 16:25:00|210.2|210.1|210.2|210|210.4|210.1|209.9|209.7|71104
1762243200000|2025-11-04 08:00:00|206.5|206.2|207.8|206.3|208|207|206.2|205.4|57163
1762243500000|2025-11-04 08:05:00|207.5|206.4|206.1|205.2|207.5|207|206.1|205.2|33770
1762243800000|2025-11-04 08:10:00|206.4|205.7|206.2|205.8|206.4|206.1|206.2|205.7|9435
1762244100000|2025-11-04 08:15:00|206.1|206|205.7|205.5|206.3|206.1|205.6|205.3|39128
1762244400000|2025-11-04 08:20:00|205.4|205.6|206|205.6|206|205.7|205.3|205.1|19390
1762244700000|2025-11-04 08:25:00|206.2|205.8|206.6|206.1|206.6|206.2|206.2|205.4|33714
1762245000000|2025-11-04 08:30:00|206.4|206.2|206.4|206.2|206.6|206.3|206.3|206.2|20799
1762245300000|2025-11-04 08:35:00|206.3|206|206.2|206|206.3|206|206.2|205.9|10151
1762245600000|2025-11-04 08:40:00|206.1|206.1|206.1|205.7|206.1|206.1|206.1|205.6|41744
1762245900000|2025-11-04 08:45:00|206|205.6|206.1|205.9|206.2|205.9|205.8|205.6|9943
1762246200000|2025-11-04 08:50:00|206|205.6|205.9|205.6|206|205.7|205.9|205.6|20529
1762246500000|2025-11-04 08:55:00|206|205.8|205.6|205.3|206|205.8|205.6|205.3|17104
1762246800000|2025-11-04 09:00:00|205.4|205.1|205.4|205.1|205.4|205.2|205.1|205|12528
1762247100000|2025-11-04 09:05:00|205.5|205.2|205.7|205.5|205.7|205.6|205.5|205.2|14018
1762247400000|2025-11-04 09:10:00|205.6|205.3|205.5|205.4|205.6|205.4|205.5|205.3|3431
1762247700000|2025-11-04 09:15:00|205.4|205.2|206.1|205.7|206.3|206.1|205.4|205.2|20578
1762248000000|2025-11-04 09:20:00|205.9|205.8|205.9|205.6|205.9|205.8|205.6|205.5|21563
1762248300000|2025-11-04 09:25:00|205.7|205.4|205.4|205|205.7|205.4|205.4|205|7020
1762248600000|2025-11-04 09:30:00|205.3|205.1|205.4|205.2|205.4|205.2|205.3|205.1|6471
1762248900000|2025-11-04 09:35:00|205.5|205.3|205.5|205.2|205.5|205.4|205.4|205.1|28046
1762249200000|2025-11-04 09:40:00|205.4|205.1|205.1|204.8|205.5|205.2|205.1|204.8|3892
1762249500000|2025-11-04 09:45:00|204.9|204.9|205.2|204.8|205.2|204.9|204.9|204.8|24073
1762249800000|2025-11-04 09:50:00|205.1|204.9|205.2|204.8|205.2|204.9|205|204.8|5204
1762250100000|2025-11-04 09:55:00|||||||||6826
1762250400000|2025-11-04 10:00:00|205.4|205|205.4|205.1|205.4|205.1|205.4|205|12145
1762250700000|2025-11-04 10:05:00|205.2|205|205.4|205|205.4|205|205.1|205|5063
1762251000000|2025-11-04 10:10:00|205.5|204.9|205.5|205.1|205.7|205.1|205.5|204.9|13296
1762251300000|2025-11-04 10:15:00|205.4|205.3|205.4|205|205.4|205.3|205.2|204.9|2501
1762251600000|2025-11-04 10:20:00|205.8|205.1|206.1|205.8|206.4|205.9|205.8|205.1|17689
1762251900000|2025-11-04 10:25:00|206|205.6|205.6|205.5|206|205.6|205.6|205.4|50363
1762252200000|2025-11-04 10:30:00|205.7|205.6|206|205.6|206|205.6|205.7|205.6|7093
1762252500000|2025-11-04 10:35:00||205.7||205.7||205.7||205.7|11012
1762252800000|2025-11-04 10:40:00|206.4|205.8|206.4|206|206.4|206|206.4|205.8|5092
1762253100000|2025-11-04 10:45:00|206.5|206.3|206.9|206.6|206.9|206.7|206.5|205.9|13524
1762253400000|2025-11-04 10:50:00|||||||||8172
1762253700000|2025-11-04 10:55:00|207.2|206.7|207.9|207.7|207.9|207.8|207.2|206.7|16744
1762254000000|2025-11-04 11:00:00|208.5|208.1|209.1|208.7|209.1|208.7|208.5|208.1|18158
1762254300000|2025-11-04 11:05:00|209|208.8|208.8|208.4|209.4|209.2|208.8|208.3|17103
1762254600000|2025-11-04 11:10:00|208.9|208.6|209.4|208.9|209.4|208.9|208.9|208.6|27466
1762254900000|2025-11-04 11:15:00|||||||||4508
1762255200000|2025-11-04 11:20:00|209.3|209|209.2|209|209.3|209|209.2|209|14790
1762255500000|2025-11-04 11:25:00|209.1|208.9|208.9|208.6|209.1|208.9|208.9|208.6|5386
1762255800000|2025-11-04 11:30:00|209.1|208.9|209.2|209.1|209.2|209.1|209.1|208.7|4081
1762256100000|2025-11-04 11:35:00|209.3||209.3||209.3||209.3||3118
1762256400000|2025-11-04 11:40:00|||||||||4
1762256700000|2025-11-04 11:45:00|209.4|209.2|209.4|209.2|209.4|209.2|209.4|209.2|5230
1762257000000|2025-11-04 11:50:00|209.3|209|208.7|208.1|209.4|209|208.2|208|34098
1762257300000|2025-11-04 11:55:00|209.4|208.7|209.3|208.8|209.4|208.8|209.3|208.7|300
1762257600000|2025-11-04 12:00:00||209||209||209||209|4480
1762257900000|2025-11-04 12:05:00|209.1|209.1|209.4|209|209.7|209.4|209.1|208.9|3850
1762258200000|2025-11-04 12:10:00|||||||||4415
1762258500000|2025-11-04 12:15:00|209.1|208.8|209.1|208.8|209.1|208.8|209.1|208.8|3776
1762258800000|2025-11-04 12:20:00|208.8|208.1|208.6|208.1|208.8|208.1|208.6|208.1|5332
1762259100000|2025-11-04 12:25:00|208.4|208.2|208.8|208.4|208.9|208.4|208.4|208.2|2971
1762259400000|2025-11-04 12:30:00|208.9|208.7|209.1|208.7|209.1|208.7|208.8|208.7|620
1762259700000|2025-11-04 12:35:00|||||||||284
1762260000000|2025-11-04 12:40:00|208.9|208.3|208.1|207.7|208.9|208.3|208.1|207.6|10230
1762260300000|2025-11-04 12:45:00|208|207.6|207.9|207.6|208.1|207.6|207.9|207.6|2740
1762260600000|2025-11-04 12:50:00|208.1|207.8|208.1|207.8|208.1|207.8|208.1|207.8|353
1762260900000|2025-11-04 12:55:00|||||||||672
1762261200000|2025-11-04 13:00:00|208.4|207.9|208.4|208.1|208.4|208.1|208.2|207.9|7559
1762261500000|2025-11-04 13:05:00|||||||||953
1762262100000|2025-11-04 13:15:00|||||||||568
1762262400000|2025-11-04 13:20:00|208.3||208.3||208.3||208.3||2261
1762263000000|2025-11-04 13:30:00|||||||||690
1762263300000|2025-11-04 13:35:00|208.1|207.9|208|207.9|208.1|207.9|208|207.9|8492
1762263600000|2025-11-04 13:40:00|207.9|207.8|207.9|207.6|207.9|207.8|207.9|207.6|1686
1762263900000|2025-11-04 13:45:00|207.8|207.5|207.8|207.5|207.8|207.5|207.8|207.5|502
1762264200000|2025-11-04 13:50:00|||||||||1200
1762264500000|2025-11-04 13:55:00|207.7||207.7||207.8||207.6||3442
1762264800000|2025-11-04 14:00:00|207.6|207.3|207.6|207.3|207.6|207.3|207.6|207.3|4584
1762265100000|2025-11-04 14:05:00|207.5|207.2|207.2|207|207.5|207.2|207.2|207|501
1762265700000|2025-11-04 14:15:00|207.1|206.8|207|206.8|207.1|206.8|207|206.8|3687
1762266000000|2025-11-04 14:20:00|207.1|206.9|207.3|207|207.3|207|207.1|206.9|2540
1762266300000|2025-11-04 14:25:00|207.2|206.7|207.1|206.8|207.2|206.8|207.1|206.7|2351
1762266600000|2025-11-04 14:30:00||206.9||206.8||207||206.7|8095
1762266900000|2025-11-04 14:35:00|206.9|206.7|206.8|206.7|206.9|206.7|206.8|206.7|3639
1762267200000|2025-11-04 14:40:00|206.9|206.5|207.5|207.2|207.5|207.2|206.6|206.5|5877
1762267500000|2025-11-04 14:45:00|207.8|207.3|208.4|208|208.4|208|207.8|207.3|8038
1762267800000|2025-11-04 14:50:00|208.2|208.2|207.9|207.5|209.2|208.8|207.9|207.4|33408
1762268100000|2025-11-04 14:55:00|||||||||7804
1762268400000|2025-11-04 15:00:00|208|207.7|208.6|208.2|208.6|208.2|208|207.7|9505
1762268700000|2025-11-04 15:05:00|208.8|208.3|208.9|208.5|209.3|209|208.6|208.3|18597
1762269000000|2025-11-04 15:10:00|209.1|208.8|208.7|208.4|209.1|208.8|208.4|208.2|10023
1762269300000|2025-11-04 15:15:00|208.6|208.5|208.2|208|208.6|208.5|208.2|208|6593
1762269600000|2025-11-04 15:20:00|208.3|208.2|208.4|208.1|208.5|208.3|208.3|208.1|14769
1762269900000|2025-11-04 15:25:00|208.7|208.2|209|208.7|209.1|208.8|208.7|208.2|7668
1762270200000|2025-11-04 15:30:00|208.8|208.6|209.6|209.2|209.7|209.4|208.7|208.4|22118
1762270500000|2025-11-04 15:35:00|209.4|209.1|209.6|209.4|209.6|209.4|209.2|208.9|14848
1762270800000|2025-11-04 15:40:00|209.3|208.9|209.9|209.5|209.9|209.5|209.2|208.9|38690
1762271100000|2025-11-04 15:45:00|209.7|209.3|209.9|209.6|210|209.8|209.4|209|25952
1762271400000|2025-11-04 15:50:00|209.8|209.7|209.8|209.5|209.9|209.7|209.7|209.5|10839
1762271700000|2025-11-04 15:55:00|209.7|209.6|210.6|210.3|210.6|210.3|209.7|209.6|16827
1762272000000|2025-11-04 16:00:00|210.4|210.4|210.4|210.2|210.5|210.4|210.3|210.2|5640
1762272300000|2025-11-04 16:05:00|210.8|210.5|210.8|210.5|211|210.8|210.6|210.4|12203
1762272600000|2025-11-04 16:10:00|211.1|210.6|211|210.6|211.5|211.3|210.8|210.4|31705
1762272900000|2025-11-04 16:15:00|211.6|211.1|211.5|211.2|211.6|211.3|211.5|211.1|12194
1762273200000|2025-11-04 16:20:00|211.2|211|211.1|210.9|211.3|211|210.6|210.5|27652
1762273500000|2025-11-04 16:25:00|211.2|211|212|211.2|212|211.2|211|210.8|27120
1762329600000|2025-11-05 08:00:00|211.3|207.2|210|208.2|211.3|209.3|209.3|207.2|91111
1762329900000|2025-11-05 08:05:00|209.9|207.8|208.8|207.8|209.9|208.4|208.6|207.7|9558
1762330200000|2025-11-05 08:10:00|209.4|207.9|209.2|208.3|209.4|208.6|209.2|207.9|2163
1762330500000|2025-11-05 08:15:00|209.1|208.1|209.1|208.5|209.1|208.5|208.6|208.1|4657
1762330800000|2025-11-05 08:20:00|208.9|208.4|209|208.4|209.7|209|208.9|208.4|3497
1762331100000|2025-11-05 08:25:00|208.9|208.3|209.5|209|209.5|209|208.8|208.1|9105
1762331400000|2025-11-05 08:30:00|209.3|208.9|209.2|208.7|209.3|208.9|208.3|207.8|22271
1762331700000|2025-11-05 08:35:00|||||||||5059
1762332000000|2025-11-05 08:40:00|||||||||4
1762332300000|2025-11-05 08:45:00|209.6|209.2|210.2|209.7|210.2|209.7|209.6|209.2|7237
1762332600000|2025-11-05 08:50:00|210.8|210|209.3|208.9|210.8|210.2|209.3|208.9|8727
1762332900000|2025-11-05 08:55:00|210|209.7|208.6|208.3|210.5|210|208.6|208.3|1379
1762333200000|2025-11-05 09:00:00|208.7|208.5|207.9|207.3|209.1|208.6|207.9|207.3|22998
1762333500000|2025-11-05 09:05:00|207.8|207.4|207.7|207.2|207.9|207.7|207.7|207.1|4867
1762333800000|2025-11-05 09:10:00|207.8|207.4|206.2|206.1|207.9|207.6|206.2|206|9236
1762334100000|2025-11-05 09:15:00|206.3|206|206.2|206|206.4|206.1|206.1|206|4354
1762334400000|2025-11-05 09:20:00|206.4|206.1|206.8|206.4|206.8|206.5|206.4|206|4256
1762334700000|2025-11-05 09:25:00|207.1|206.5|207.2|206.8|207.2|206.8|206.7|206.4|4907
1762335000000|2025-11-05 09:30:00|207.6|207.1|207.7|207.3|207.7|207.3|207.6|207.1|4774
1762335300000|2025-11-05 09:35:00|207.6|207|207.8|207.3|208.2|207.6|207.3|206.8|6124
1762335600000|2025-11-05 09:40:00|207.6|207|207.7|207.3|207.7|207.3|207.3|207|9528
1762335900000|2025-11-05 09:45:00||207.2||207.3||207.3||207.2|1315
1762336200000|2025-11-05 09:50:00|207.6|207.2|207.6|207.1|207.7|207.2|207.2|207.1|6307
1762336500000|2025-11-05 09:55:00|||||||||2696
1762336800000|2025-11-05 10:00:00|207.5|207.2|207.6|207.3|207.9|207.6|207.3|207.2|3119
1762337100000|2025-11-05 10:05:00|208.4|207.8|208.3|207.8|208.4|207.9|207.8|207.6|6273
1762337700000|2025-11-05 10:15:00|208.1|207.7|207.6|207.2|208.1|207.9|207.4|207|2669
1762338000000|2025-11-05 10:20:00|207.5|207.6|208|207.6|208|207.6|207.5|207.6|4769
1762338300000|2025-11-05 10:25:00|207.6|207.2|208|207.5|208|207.5|207.5|207.2|11940
1762338600000|2025-11-05 10:30:00|||||||||500
1762338900000|2025-11-05 10:35:00|208.6|207.6|208.4|208.1|208.6|208.1|208.4|207.6|1488
1762339200000|2025-11-05 10:40:00|208.8|208.3|208.4|208|209.1|208.8|208.4|208|9404
1762339500000|2025-11-05 10:45:00|||||||||1716
1762339800000|2025-11-05 10:50:00|||||||||1079
1762340100000|2025-11-05 10:55:00||208.1||208.1||208.1||208.1|50
1762340400000|2025-11-05 11:00:00|208.3|208.2|208.3|208.1|208.3|208.2|208.3|208.1|2123
1762340700000|2025-11-05 11:05:00|208.4|208.2|208.7|208.5|208.8|208.5|208.4|208.2|10171
1762341000000|2025-11-05 11:10:00|209|208.6|209.1|208.7|209.1|208.7|209|208.6|2272
1762341300000|2025-11-05 11:15:00|208.9||208.9||208.9||208.9||1028
1762341600000|2025-11-05 11:20:00|209.1|208.8|209.2|208.8|209.4|208.9|208.9|208.7|2866
1762341900000|2025-11-05 11:25:00||208.9||208.9||208.9||208.9|616
1762342200000|2025-11-05 11:30:00|209.1|208.4|208.4|208|209.1|208.4|208.4|208|4448
1762342500000|2025-11-05 11:35:00|208.7|208.1|208.7|208.3|208.7|208.3|208.7|208.1|2863
1762342800000|2025-11-05 11:40:00|208.9|208.6|209|208.7|209|208.8|208.9|208.6|1100
1762343100000|2025-11-05 11:45:00|209.2|208.9|209.7|209.2|209.8|209.2|209.2|208.9|5450
1762343400000|2025-11-05 11:50:00|209.9|209.3|209.8|209.4|209.9|209.4|209.4|209.3|35314
1762343700000|2025-11-05 11:55:00|209.7|208.7|208.6|208.3|209.7|208.8|208.6|208.3|6716
1762344000000|2025-11-05 12:00:00|208.4|208|208.4|208.1|208.4|208.1|208.4|208|1561
1762344300000|2025-11-05 12:05:00|208.5|208.2|208.4|208.1|208.5|208.4|208.4|208.1|600
1762344600000|2025-11-05 12:10:00|208.8|208.4|208.7|208.3|208.8|208.6|208.7|208.3|2266
1762344900000|2025-11-05 12:15:00||208.4||208.4||208.4||208.4|962
1762345200000|2025-11-05 12:20:00|209|208.7|208.9|208.5|209|208.8|208.8|208.5|4837
1762345500000|2025-11-05 12:25:00|208.8|208.2|209|208.6|209|208.6|208.6|208.2|2454
1762345800000|2025-11-05 12:30:00|208.9|208.5|208.7|208.4|208.9|208.6|208.7|208.4|3116
1762346100000|2025-11-05 12:35:00|||||||||133
1762346400000|2025-11-05 12:40:00||208.5||208.5||208.5||208.5|3420
1762346700000|2025-11-05 12:45:00|208.9|208.6|208.9|208.6|208.9|208.6|208.9|208.6|3390
1762347000000|2025-11-05 12:50:00|208.8||208.8||208.9||208.8||533
1762347300000|2025-11-05 12:55:00|208.7|208.3|208.3|208|208.7|208.3|208.3|208|366
1762347600000|2025-11-05 13:00:00|208.2|207.6|208.2|207.9|208.2|207.9|208|207.6|2820
1762347900000|2025-11-05 13:05:00|208.1|207.8|208|207.6|208.1|207.9|207.9|207.6|4739
1762348200000|2025-11-05 13:10:00|||||||||12458
1762348500000|2025-11-05 13:15:00||207.7||207.7||207.7||207.6|7122
1762348800000|2025-11-05 13:20:00|||||||||182
1762349100000|2025-11-05 13:25:00|208.1|207.9|208|207.5|208.3|208|207.8|207.5|4553
1762349400000|2025-11-05 13:30:00|||||||||72
1762349700000|2025-11-05 13:35:00|207.9|207.4|207.4|207.1|207.9|207.4|207.4|206.9|4916
1762350000000|2025-11-05 13:40:00||207.2||207.2||207.2||207.2|5724
1762350300000|2025-11-05 13:45:00|207.6|207.3|207.8|207.6|207.8|207.7|207.6|207.3|3382
1762350600000|2025-11-05 13:50:00|208|207.7|208|207.8|208|207.9|207.9|207.7|13836
1762350900000|2025-11-05 13:55:00|207.9|207.6|207.8|207.6|207.9|207.6|207.6|207.4|4026
1762351200000|2025-11-05 14:00:00|207.7|207.7|208.1|207.9|208.1|207.9|207.7|207.6|2164
1762351500000|2025-11-05 14:05:00|||||||||5306
1762351800000|2025-11-05 14:10:00|208|208|208.1|207.9|208.2|208|208|207.9|9027
1762352100000|2025-11-05 14:15:00|208|207.7|207.9|207.6|208|207.8|207.9|207.6|2837
1762352400000|2025-11-05 14:20:00||207.7||207.7||207.7||207.7|1839
1762352700000|2025-11-05 14:25:00|207.8|207.6|208.3|208.1|208.3|208.2|207.6|207.4|7911
1762353000000|2025-11-05 14:30:00|208.1|207.7|208.6|208.1|208.6|208.1|207.8|207.5|4957
1762353300000|2025-11-05 14:35:00|208.5||208.4||208.5||208.4||2488
1762353600000|2025-11-05 14:40:00|208.3|208|208.3|208|208.3|208|208.2|208|1116
1762353900000|2025-11-05 14:45:00|208.2|208.1|208.5|208.3|208.5|208.3|208.2|207.8|4907
1762354200000|2025-11-05 14:50:00|208.7|208.5|208.7|208.4|208.7|208.5|208.7|208.4|3318
1762354500000|2025-11-05 14:55:00|208.9|208.5|209.1|208.9|209.1|208.9|208.6|208.4|5598
1762354800000|2025-11-05 15:00:00|209.4|209|208.9|208.6|209.4|209|208.9|208.6|11092
1762355100000|2025-11-05 15:05:00|208.2|207.8|208.9|208.4|209|208.4|208.1|207.7|3852
1762355400000|2025-11-05 15:10:00|208.8|208.9|209.4|209.1|209.7|209.2|208.8|208.9|38829
1762355700000|2025-11-05 15:15:00|209.8|209.3|209.6|209.4|209.8|209.4|209.5|209|2403
1762356000000|2025-11-05 15:20:00|209.4|209.3|209.5|209.2|209.7|209.3|209.3|209.1|4735
1762356600000|2025-11-05 15:30:00|209.1|209.4|208.9|208.5|209.3|209.4|208.9|208.5|2521
1762356900000|2025-11-05 15:35:00|208.8|208.6|209.4|209.2|209.6|209.3|208.8|208.5|9034
1762357200000|2025-11-05 15:40:00|209.3|209.1|209.9|209.6|210.2|209.9|209.3|209.1|13217
1762357500000|2025-11-05 15:45:00|210.2|209.9|210.2|210|210.3|210.1|210.1|209.9|9922
1762357800000|2025-11-05 15:50:00|210.1|209.8|210.1|209.8|210.1|209.9|209.9|209.6|11638
1762358100000|2025-11-05 15:55:00|||||||||11505
1762358400000|2025-11-05 16:00:00|210.2|209.7|210.2|209.9|210.5|210.1|210|209.7|14015
1762358700000|2025-11-05 16:05:00|210.3|210|210.3|210|210.3|210.1|210|209.8|4831
1762359000000|2025-11-05 16:10:00|210.2|209.8|209.9|209.6|210.2|209.8|209.9|209.6|6434
1762359300000|2025-11-05 16:15:00|209.8|209.7|209.9|209.7|210|209.7|209.8|209.7|9171
1762359600000|2025-11-05 16:20:00|210|209.8|210.2|209.9|210.4|210.2|209.9|209.8|16237
1762359900000|2025-11-05 16:25:00|210.1|209.5|209.1|209|210.1|209.6|209.1|209|28231
1762416000000|2025-11-06 08:00:00|211.9|207.9|208.8|207.5|211.9|208|208.5|207.1|22844
1762416300000|2025-11-06 08:05:00|209|207.6|209.2|208.5|209.3|208.5|208.8|207.6|6458
1762416600000|2025-11-06 08:10:00||208.3||208.3||208.3||208.2|6181
1762416900000|2025-11-06 08:15:00|209.1||208.9||209.2||208.9||1031
1762417200000|2025-11-06 08:20:00|208.8|208|209.2|208.6|209.2|208.6|208.6|208|15560
1762417500000|2025-11-06 08:25:00|208.9|207.7|208.3|207.9|208.9|208|208.3|207.7|51975
1762417800000|2025-11-06 08:30:00|208.5|208|207.9|207.4|209.1|208.6|207.9|207.4|15721
1762418100000|2025-11-06 08:35:00|||||||||2593
1762418400000|2025-11-06 08:40:00|208.2|207.7|208.1|207.6|208.2|207.7|208.1|207.5|1570
1762418700000|2025-11-06 08:45:00|208|207.4|208|207.4|208|207.4|208|207.4|6338
1762419300000|2025-11-06 08:55:00|207.9||207.7||207.9||207.7||28
1762419600000|2025-11-06 09:00:00|208.2|207.5|208|207.4|208.2|207.7|208|207.4|1121
1762419900000|2025-11-06 09:05:00|208.1||208.1||208.1||208.1||2335
1762420200000|2025-11-06 09:10:00|207.7|207.6|207.9|207.6|208.1|207.8|207.5|207.5|6115
1762420500000|2025-11-06 09:15:00|207.8|207.4|207.9|207.5|208|207.5|207.6|207.3|4461
1762420800000|2025-11-06 09:20:00|207.7|207.4|208|207.6|208|207.6|207.7|207.4|544
1762421100000|2025-11-06 09:25:00|||||||||3584
1762421400000|2025-11-06 09:30:00|207.9|207.4|208.2|207.8|208.2|207.8|207.9|207.4|1208
1762421700000|2025-11-06 09:35:00|208.1|207.6|207.8|207.3|208.1|207.6|207.8|207.3|1524
1762422000000|2025-11-06 09:40:00|207.6|207.2|207.5|207.2|207.6|207.2|207.5|207.2|752
1762422300000|2025-11-06 09:45:00|207.4|207.4|207.1|206.7|207.4|207.4|206.9|206.6|6997
1762422600000|2025-11-06 09:50:00|207|206.6|206.6|206.3|207|206.6|206.4|206.3|13447
1762422900000|2025-11-06 09:55:00|206.4|206.2|206.5|206.1|206.5|206.3|206.2|206|33280
1762423200000|2025-11-06 10:00:00|206.4|206.2|206.4|206.1|206.5|206.2|206.4|206.1|3424
1762423500000|2025-11-06 10:05:00|206.5|206.2|206.7|206.2|206.8|206.5|206.5|206.1|52007
1762423800000|2025-11-06 10:10:00|206.6|206.3|206.9|206.6|206.9|206.6|206.5|206.3|9684
1762424100000|2025-11-06 10:15:00|207.1|206.7|207.3|206.9|207.3|207|206.8|206.5|28448
1762424400000|2025-11-06 10:20:00|207.2|206.8|207|206.6|207.2|207.1|207|206.6|5835
1762424700000|2025-11-06 10:25:00|207.1|206.5|207.3|206.8|207.3|207|207.1|206.5|3239
1762425000000|2025-11-06 10:30:00|207.2|206.5|206.9|206.5|207.2|206.5|206.9|206.5|7887
1762425300000|2025-11-06 10:35:00|207.1|206.7|207.1|206.8|207.4|207|207.1|206.7|1528
1762425600000|2025-11-06 10:40:00|207|206.7|206.3|206|207|206.7|206.3|206|1885
1762425900000|2025-11-06 10:45:00|206.5|206.2|206.7|206.3|206.9|206.5|206.4|206|4976
1762426200000|2025-11-06 10:50:00|206.6|206|206.8|206.6|206.8|206.6|206.4|206|9468
1762426500000|2025-11-06 10:55:00|206.9|206.7|207.2|206.9|207.3|206.9|206.9|206.6|4448
1762426800000|2025-11-06 11:00:00|207.1|206.7|206.7|206.2|207.1|206.7|206.7|206.1|1769
1762427100000|2025-11-06 11:05:00|206.8|206.4|206.8|206.4|206.8|206.4|206.8|206.4|18954
1762427400000|2025-11-06 11:10:00|207.1|206.7|207.2|206.9|207.2|206.9|207.1|206.7|1023
1762427700000|2025-11-06 11:15:00|207.1|206.7|207|206.7|207.1|206.7|207|206.7|6312
1762428000000|2025-11-06 11:20:00|207.1|206.8|207.1|206.7|207.2|206.9|207.1|206.7|1282
1762428300000|2025-11-06 11:25:00|||||||||1039
1762428600000|2025-11-06 11:30:00|||||||||24195
1762428900000|2025-11-06 11:35:00|||||||||1127
1762429200000|2025-11-06 11:40:00|||||||||10
1762429500000|2025-11-06 11:45:00|207.3|207|207|206.6|207.3|207|207|206.5|2289
1762429800000|2025-11-06 11:50:00|206.8|206.2|206.9|206.4|206.9|206.6|206.7|206.2|2228
1762430100000|2025-11-06 11:55:00|206.8|206.3|206.7|206.3|206.8|206.3|206.7|206.3|955
1762430400000|2025-11-06 12:00:00|206.8|206.4|207.8|207.1|207.8|207.1|206.8|206.4|5330
1762430700000|2025-11-06 12:05:00|207.7|207.2|207.9|207.3|208|207.4|207.7|207.2|660
1762431000000|2025-11-06 12:10:00|207.6|207.2|207.6|207.2|207.6|207.2|207.6|207.2|3632
1762431300000|2025-11-06 12:15:00|207.8|207.1|208|207.7|208.1|207.7|207.8|207.1|3319
1762431600000|2025-11-06 12:20:00|207.9|207.8|208.2|207.8|208.2|207.9|207.9|207.8|2321
1762431900000|2025-11-06 12:25:00|208.1|207.7|208.1|207.7|208.2|207.9|207.9|207.7|3578
1762432200000|2025-11-06 12:30:00|208||208||208||208||8447
1762432500000|2025-11-06 12:35:00|207.9|207.5|208.2|208|208.2|208|207.9|207.5|7140
1762432800000|2025-11-06 12:40:00|||||||||864
1762433100000|2025-11-06 12:45:00|208.3|208.1|209.8|209.2|209.8|209.3|208.2|208.1|22074
1762433400000|2025-11-06 12:50:00||209.3||209.3||209.3||209.3|59722
1762433700000|2025-11-06 12:55:00|209.9|209.4|209.8|209.3|209.9|209.4|209.7|209.3|30734
1762434000000|2025-11-06 13:00:00|209.7|209|209.5|209.1|209.8|209.4|209.2|208.7|18416
1762434300000|2025-11-06 13:05:00||209.2||209.2||209.2||209.2|855
1762434600000|2025-11-06 13:10:00|209.4|208.9|209.3|208.9|209.4|208.9|209.3|208.9|5478
1762434900000|2025-11-06 13:15:00|209.2|208.7|208.9|208.3|209.3|208.7|208.8|208.3|11631
1762435200000|2025-11-06 13:20:00|208.8|208.4|208.2|207.6|208.8|208.4|207.9|207.5|8012
1762435500000|2025-11-06 13:25:00|208.1|207.5|208.1|207.5|208.1|207.6|208.1|207.5|4213
1762435800000|2025-11-06 13:30:00|208|207.6|207.6|207.2|208|207.6|207.6|207.2|5401
1762436100000|2025-11-06 13:35:00|207.5||207.5||207.5||207.5||7
1762436400000|2025-11-06 13:40:00|208|207.5|208.5|208|208.6|208|207.9|207.5|4895
1762436700000|2025-11-06 13:45:00|208.6|208.2|208.2|207.8|208.6|208.3|208.2|207.8|4590
1762437000000|2025-11-06 13:50:00|208.1|208|208.5|208|208.5|208.1|208.1|208|3176
1762437300000|2025-11-06 13:55:00|208.4||208.4||208.4||208.4||1979
1762437600000|2025-11-06 14:00:00|208.3|207.7|208.6|208|208.6|208.1|208.3|207.7|5346
1762437900000|2025-11-06 14:05:00|208.3|208.1|208.3|207.8|208.3|208.1|208.3|207.7|439
1762438200000|2025-11-06 14:10:00||207.9||207.9||208||207.9|3135
1762438500000|2025-11-06 14:15:00|||||||||8947
1762438800000|2025-11-06 14:20:00|208.5|208|208.1|207.6|208.5|208|208.1|207.6|2880
1762439100000|2025-11-06 14:25:00|208.3|207.7|208|207.5|208.3|207.8|208|207.5|994
1762439400000|2025-11-06 14:30:00|208.3|208.1|208.4|208|208.9|208.4|208.3|208|101438
1762439700000|2025-11-06 14:35:00|208.1|207.6|207.9|207.6|208.1|207.7|207.9|207.6|3543
1762440000000|2025-11-06 14:40:00|207.7|207.4|206.9|206.6|207.7|207.4|206.8|206.5|3708
1762440300000|2025-11-06 14:45:00|206.6|206.4|206.9|206.4|207|206.7|206.4|206|31555
1762440600000|2025-11-06 14:50:00|206.7|206.6|206.8|206.5|207|206.7|206.7|206.1|10237
1762440900000|2025-11-06 14:55:00|206.7|206.1|206.7|206.4|206.9|206.5|206.4|206.1|12305
1762441200000|2025-11-06 15:00:00|206.6|206.3|206.8|206.5|206.8|206.6|206.5|206.3|8670
1762441500000|2025-11-06 15:05:00|206.6|206.1|206.4|206|206.7|206.1|206.4|206|4143
1762441800000|2025-11-06 15:10:00|206.3|206.1|206.4|206.1|206.5|206.3|206.3|206|8796
1762442100000|2025-11-06 15:15:00|206.1|206|205.1|205|206.1|206|205.1|205|52451
1762442400000|2025-11-06 15:20:00|205.3|205.1|205.3|205|205.3|205.1|205.3|205|8606
1762442700000|2025-11-06 15:25:00|205.2|204.9|205|204.6|205.3|205|204.6|204.2|74396
1762443000000|2025-11-06 15:30:00|204.9|204.2|204.3|204|204.9|204.3|203.7|203.4|13720
1762443300000|2025-11-06 15:35:00|204.5|204.1|204.5|204.1|204.5|204.2|204.2|203.9|19943
1762443600000|2025-11-06 15:40:00|204.3|204|204.6|204.2|204.7|204.2|204.3|204|5128
1762443900000|2025-11-06 15:45:00|204.4|204.1|204.3|204|204.5|204.2|204.3|204|11289
1762444200000|2025-11-06 15:50:00|204.2|203.9|203.4|203.1|204.2|203.9|203.4|203|5915
1762444500000|2025-11-06 15:55:00|203.3|203|203.3|203|203.3|203.1|203.3|202.9|2586
1762444800000|2025-11-06 16:00:00|203.1|202.6|202.4|202.1|203.2|202.9|202.3|202|11329
1762445100000|2025-11-06 16:05:00|202.8|202.4|203.7|203.3|203.7|203.3|202.7|202.4|55469
1762445400000|2025-11-06 16:10:00|203.4|203|203.4|203|203.7|203.4|203.4|203|16961
1762445700000|2025-11-06 16:15:00|203.1|202.8|202|201.6|203.1|202.8|201.9|201.4|24029
1762446000000|2025-11-06 16:20:00|201.9|201.7|201.5|201.3|201.9|201.7|201.4|201.1|34733
1762446300000|2025-11-06 16:25:00|201.4|201.2|201.6|201.3|201.7|201.3|200.9|200.7|49634
1762502400000|2025-11-07 08:00:00|203.7|199.05|200.5|199.1|203.7|199.5|199.15|198|58509
1762502700000|2025-11-07 08:05:00|200|199.15|200.7|200|201.1|200.2|199.95|199.15|21316
1762503000000|2025-11-07 08:10:00|200.4|199.8|200.8|200|200.8|200.1|200.3|199.8|14876
1762503300000|2025-11-07 08:15:00|200.7|199.65|199.45|198.65|200.7|199.75|199.45|198.55|15065
1762503600000|2025-11-07 08:20:00|199|198.7|199|198.8|199|198.8|199|198.5|62891
1762503900000|2025-11-07 08:25:00|198.65|198.1|199.05|198.5|199.2|198.5|198.6|198.1|81649
1762504200000|2025-11-07 08:30:00|199|199.1|199.5|199.15|199.5|199.2|198.8|199.1|35021
1762504500000|2025-11-07 08:35:00|199.7|199.2|199.55|199.15|199.9|199.55|199.55|199.1|85028
1762504800000|2025-11-07 08:40:00|199.5|199.2|199.4|199.15|199.5|199.2|199.4|199.1|21011
1762505100000|2025-11-07 08:45:00|198.9|199.1|198.45|198.2|198.9|199.1|198.45|198.15|8019
1762505400000|2025-11-07 08:50:00|198.5|198|197.1|196.85|198.5|198|197.1|196.85|18955
1762505700000|2025-11-07 08:55:00|197.05|196.7|196.2|195.65|197.05|196.85|196.2|195.65|20539
1762506000000|2025-11-07 09:00:00|196.15|195.55|195.55|195.45|196.15|195.55|195.45|195.05|30197
1762506300000|2025-11-07 09:05:00|195.4|195.4|195.3|195.15|195.7|195.4|195.3|195|28749
1762506600000|2025-11-07 09:10:00|195.45|195.2|195.75|195.5|196.1|195.55|195.45|195.2|22463
1762506900000|2025-11-07 09:15:00|195.9|195.55|195.95|195.7|196.1|195.9|195.75|195.5|15956
1762507200000|2025-11-07 09:20:00|196.1|195.75|195.75|195.55|196.1|195.8|195.75|195.55|4381
1762507500000|2025-11-07 09:25:00|195.9|195.6|195.75|195.45|195.9|195.6|195.75|195.45|22061
1762507800000|2025-11-07 09:30:00|195.55|195.4|195.05|194.55|195.55|195.4|195.05|194.55|19154
1762508100000|2025-11-07 09:35:00|195|194.5|195.05|194.75|195.05|194.95|194.95|194.5|22088
1762508400000|2025-11-07 09:40:00|194.95|194.7|194.5|194.25|194.95|194.7|194.4|194.25|14154
1762508700000|2025-11-07 09:45:00|194.45|194|195.2|194.8|195.2|194.85|194.25|194|30169
1762509000000|2025-11-07 09:50:00|195.5|194.85|194.5|194.3|195.65|195.35|194.45|194.2|23177
1762509300000|2025-11-07 09:55:00|194.65|194.4|194.65|194.35|194.65|194.45|194.35|194.05|5164
1762509600000|2025-11-07 10:00:00|194.8|194.5|194.7|194.45|195.1|194.8|194.55|194.45|50609
1762509900000|2025-11-07 10:05:00|194.65|194.5|194.6|194.45|194.9|194.55|194.6|194.45|9898
1762510200000|2025-11-07 10:10:00|194.55|194.25|194.1|193.65|194.55|194.25|194.1|193.65|41953
1762510500000|2025-11-07 10:15:00|193.75|193.7|193.3|193|193.75|193.75|193.15|192.8|38678
1762510800000|2025-11-07 10:20:00|193.15|192.95|194.4|194.15|194.4|194.2|193.15|192.95|19164
1762511100000|2025-11-07 10:25:00|194.35|194.2|193.8|193.3|194.55|194.25|193.8|193.3|8248
1762511400000|2025-11-07 10:30:00|193.75|193.6|193.8|193.65|193.95|193.65|193.75|193.6|26226
1762511700000|2025-11-07 10:35:00|193.7|193.6|193.6|193.45|193.8|193.6|193.55|193.45|4461
1762512000000|2025-11-07 10:40:00|193.45|193.1|193.25|193|193.45|193.1|193.25|193|7280
1762512300000|2025-11-07 10:45:00|193.2|193.1|193.3|193|193.3|193.1|193.05|193|19712
1762512600000|2025-11-07 10:50:00||193.05||193||193.05||193|19711
1762512900000|2025-11-07 10:55:00|192.9|192.5|193.05|192.75|193.05|192.8|192.7|192.5|15440
1762513200000|2025-11-07 11:00:00|193|192.85|193.05|192.85|193.05|192.85|193|192.85|7484
1762513500000|2025-11-07 11:05:00|193.35|193.15|193.05|192.85|193.35|193.15|192.95|192.75|26914
1762513800000|2025-11-07 11:10:00|193.1|192.75|192.2|192|193.1|192.75|192.2|192|13746
1762514100000|2025-11-07 11:15:00|192.15||192.1||192.15||192.05||32732
1762514400000|2025-11-07 11:20:00|||||||||6641
1762514700000|2025-11-07 11:25:00|192.05|192.25|192.7|192.5|192.75|192.5|192.05|192.25|507684
1762515000000|2025-11-07 11:30:00|192.65|192.4|192.45|192.2|192.65|192.4|192.35|192.2|5972
1762515300000|2025-11-07 11:35:00|192.65|192.25|192.45|192.25|192.8|192.6|192.45|192.05|15886
1762515600000|2025-11-07 11:40:00|192.2|192|192.6|192.35|192.65|192.4|192.2|192|5916
1762515900000|2025-11-07 11:45:00|192.55|192.3|192.8|192.6|192.8|192.6|192.4|192.3|27081
1762516200000|2025-11-07 11:50:00|192.7|192.65|192.85|192.6|192.85|192.65|192.7|192.6|58286
1762516500000|2025-11-07 11:55:00|192.8||192.8||192.8||192.8||8570
1762516800000|2025-11-07 12:00:00|192.65|192.55|191.4|191.15|192.65|192.55|191.4|191.15|41755
1762517100000|2025-11-07 12:05:00|191.55|191.3|191.4|191.15|191.6|191.4|191.4|191.15|9569
1762517400000|2025-11-07 12:10:00|191.25|191|191.3|191.1|191.65|191.3|191.15|191|44020
1762517700000|2025-11-07 12:15:00|191.4|191.15|191.55|191.3|191.55|191.3|191.3|191.1|8721
1762518000000|2025-11-07 12:20:00|191.5|191.4|191.25|191.2|191.5|191.4|191.2|191.05|55744
1762518300000|2025-11-07 12:25:00|191.3|191.25|191.7|191.6|191.8|191.6|191.3|191.25|143942
1762518600000|2025-11-07 12:30:00|191.65|191.55|191.25|191.05|191.65|191.55|191.25|191|35818
1762518900000|2025-11-07 12:35:00|191.15|190.65|191.1|191|191.35|191.1|190.95|190.65|27096
1762519200000|2025-11-07 12:40:00|190.95|190.7|190.65|190.3|190.95|190.7|190.15|189.95|67770
1762519500000|2025-11-07 12:45:00|190.6|190.25|190.35|190|190.6|190.4|190.35|190|13246
1762519800000|2025-11-07 12:50:00|190.6|190.15|190.5|190.3|190.75|190.5|190.2|190|84205
1762520100000|2025-11-07 12:55:00|190.3|190.35|189.6|189.15|190.3|190.35|189.6|189.15|59776
1762520400000|2025-11-07 13:00:00|189.55|189.2|190.05|189.6|190.05|189.6|189.3|189.15|13600
1762520700000|2025-11-07 13:05:00|189.95|189.65|190.35|190|190.7|190.3|189.95|189.65|37966
1762521000000|2025-11-07 13:10:00|190.3|189.95|190.2|189.9|190.3|189.95|190.05|189.9|9663
1762521300000|2025-11-07 13:15:00|190.15|189.6|190.7|190.3|190.7|190.3|189.9|189.6|22680
1762521600000|2025-11-07 13:20:00|190.4|190.35|190.75|190.4|190.95|190.65|190.4|190|39704
1762521900000|2025-11-07 13:25:00|190.4|190.1|190.8|190.5|190.95|190.5|190.2|190.1|21840
1762522200000|2025-11-07 13:30:00|190.5|190.35|190.35|190.1|190.5|190.35|190.25|190.1|12350
1762522500000|2025-11-07 13:35:00|190.3|190.3|190.3|190.05|190.75|190.45|190.25|190|34542
1762522800000|2025-11-07 13:40:00|190.35|190.1|190.2|190|190.35|190.1|190.2|190|30425
1762523100000|2025-11-07 13:45:00|190.75|190.4|191.55|191.35|191.55|191.35|190.6|190.4|15642
1762523400000|2025-11-07 13:50:00|191.65|191.95|193|192.8|193.25|193|191.65|191.95|25489
1762523700000|2025-11-07 13:55:00|192.75|192.6|192.55|192.3|193.15|192.85|192.55|192.3|14013
1762524000000|2025-11-07 14:00:00|192.5|192.1|192.2|191.85|192.65|192.45|192|191.55|31858
1762524300000|2025-11-07 14:05:00|192.05|191.75|192.05|191.8|192.4|192.25|192.05|191.75|17117
1762524600000|2025-11-07 14:10:00|192|191.75|192.2|192|192.2|192|191.85|191.75|11637
1762524900000|2025-11-07 14:15:00|192.3|192.1|193.6|193.2|193.6|193.2|192.3|192.1|23958
1762525200000|2025-11-07 14:20:00|193.55|193.1|192.8|192.55|193.55|193.1|192.8|192.55|14419
1762525500000|2025-11-07 14:25:00|192.75|192.3|192.15|192|192.75|192.4|192.15|191.9|6149
1762525800000|2025-11-07 14:30:00|192.2|191.95|192.2|191.9|192.2|191.95|191.65|191.5|22448
1762526100000|2025-11-07 14:35:00|192.5|191.95|192.75|192.4|192.75|192.65|192.45|191.95|10162
1762526400000|2025-11-07 14:40:00|192.7|192.35|193.25|192.95|193.3|193.2|192.5|192.35|17456
1762526700000|2025-11-07 14:45:00|193.2|192.9|193.2|193.05|193.5|193.15|193|192.9|26993
1762527000000|2025-11-07 14:50:00|193.15|193|192.6|192.45|193.15|193|192.6|192.45|5249
1762527300000|2025-11-07 14:55:00|192.55|192.4|192.35|192.2|192.55|192.4|192.3|192|14078
1762527600000|2025-11-07 15:00:00|192.4|192.15|192.35|192.3|192.5|192.4|192.15|192|13746
1762527900000|2025-11-07 15:05:00|192.3|192.1|192.35|192.1|192.5|192.35|192.25|192.1|18998
1762528200000|2025-11-07 15:10:00|192.3|192|192.45|192|192.5|192.25|192|191.7|19828
1762528500000|2025-11-07 15:15:00|192.35|192.05|192|191.65|192.35|192.1|192|191.6|10597
1762528800000|2025-11-07 15:20:00|192.2|191.7|192.35|191.95|192.5|192.3|192.2|191.65|24230
1762529100000|2025-11-07 15:25:00|192.3|191.9|192.45|192.15|192.45|192.2|191.7|191.65|9950
1762529400000|2025-11-07 15:30:00|192.4|192.2|191.75|191.55|192.4|192.2|191.6|191.45|30944
1762529700000|2025-11-07 15:35:00|191.7|191.25|191.95|191.7|192.15|191.8|191.35|191.2|20424
1762530000000|2025-11-07 15:40:00|191.9|191.6|191.75|191.4|191.9|191.6|191.45|191.2|9658
1762530300000|2025-11-07 15:45:00|191.7|191.45|191.85|191.65|192.1|191.8|191.65|191.45|11674
1762530600000|2025-11-07 15:50:00|192.05|191.7|192.25|191.95|192.3|192.2|192.05|191.6|14160
1762530900000|2025-11-07 15:55:00|192.2|191.9|192.1|191.9|192.3|192.1|192.1|191.9|4471
1762531200000|2025-11-07 16:00:00|192.2|191.95|192.8|192.55|193.05|192.8|192.15|191.95|26320
1762531500000|2025-11-07 16:05:00|193.15|192.5|192.75|192.45|193.15|192.75|192.6|192.45|27999
1762531800000|2025-11-07 16:10:00|192.8|192.65|192.8|192.65|192.95|192.8|192.75|192.55|23494
1762532100000|2025-11-07 16:15:00|192.75|192.6|193.3|193.15|193.45|193.15|192|191.75|53008
1762532400000|2025-11-07 16:20:00|193.45|193.35|194|193.7|194.25|194|193.15|193|28533
1762532700000|2025-11-07 16:25:00|193.95|193.8|194.2|193.7|194.4|194.2|193.85|193.7|89764
1762761600000|2025-11-10 08:00:00|198.9|198.7|201.2|199.35|202.8|200.5|198.9|197.15|51415
1762761900000|2025-11-10 08:05:00|201.3|199.4|201.3|200.8|201.3|200.8|200.9|199.4|14320
1762762200000|2025-11-10 08:10:00|202.5|201.1|204.9|203.8|204.9|203.8|202.3|201.1|84252
1762762500000|2025-11-10 08:15:00|204.8|203.7|204.3|203.5|204.9|203.7|203.1|202.3|16923
1762762800000|2025-11-10 08:20:00|205.9|203.7|205.9|205.1|206|205.2|205.5|203.7|15951
1762763100000|2025-11-10 08:25:00|206|205.5|206.1|205.6|206.1|205.9|205.4|204.3|39810
1762763400000|2025-11-10 08:30:00|207.1|205.9|206.8|205.9|208.5|206.9|206.1|205.6|61789
1762763700000|2025-11-10 08:35:00|207.2|206.4|207.6|206.9|207.8|207.4|207.1|206.3|145042
1762764000000|2025-11-10 08:40:00|207.2|207|208.2|207.5|208.6|207.7|206.9|206.5|31682
1762764300000|2025-11-10 08:45:00|208.9|207.7|209.5|208.6|211.4|209.2|208.8|207.7|177499
1762764600000|2025-11-10 08:50:00|||||||||9253
1762764900000|2025-11-10 08:55:00|210|209.3|212.1|211.4|214|211.7|210|209.1|427124
1762765200000|2025-11-10 09:00:00|211.9|211.6|213|212.6|214.9|212.6|211.9|211.3|276219
1762765500000|2025-11-10 09:05:00|212.7|212.7|213.5|212.9|213.5|213.1|212.6|212.3|88327
1762765800000|2025-11-10 09:10:00|212.6|212|211.8|211|212.6|212|211.8|211|55114
1762766100000|2025-11-10 09:15:00|211.7|210|210.2|209|211.7|210.3|210|209|14647
1762766400000|2025-11-10 09:20:00|210.1|209.2|209.1|207.9|210.1|209.2|209.1|207.7|31754
1762766700000|2025-11-10 09:25:00|209|208.4|210|209|210.3|209.1|209|208.4|7514
1762767000000|2025-11-10 09:30:00|210.4|209.6|211.9|211.3|212|211.8|210.4|209.6|31016
1762767300000|2025-11-10 09:35:00|211.6|211.2|212|211.2|212|211.6|211.6|211.2|8321
1762767600000|2025-11-10 09:40:00|211.5|211.1|212|211.2|212|211.2|211.5|211.1|12637
1762767900000|2025-11-10 09:45:00|212.1|211.6|212.2|211.6|212.5|211.6|212.1|211.6|11950
1762768200000|2025-11-10 09:50:00|212|211.5|212|211.2|212|211.5|211.5|210.7|13676
1762768500000|2025-11-10 09:55:00|212.5|211.3|211.5|211|212.6|212.2|211.5|211|32169
1762768800000|2025-11-10 10:00:00|211.4|210.8|210.4|209.1|211.4|210.8|210.4|209.1|23950
1762769100000|2025-11-10 10:05:00|210.3|208.8|209.8|209.4|210.3|209.4|209.3|208.7|14070
1762769400000|2025-11-10 10:10:00|209.9||209.9||209.9||209.9||24436
1762769700000|2025-11-10 10:15:00|209.8|209.6|209.9|209.6|209.9|209.7|209.8|209.6|1515
1762770000000|2025-11-10 10:20:00|210.1|209.7|210.1|209.6|210.1|209.7|210.1|209.6|1687
1762770300000|2025-11-10 10:25:00|210.3|209.8|210.3|209.9|210.4|209.9|210.3|209.8|2459
1762770600000|2025-11-10 10:30:00|211.4|210.5|212.2|211.5|212.8|211.8|211.3|210.5|26459
1762770900000|2025-11-10 10:35:00|212.1|211.2|211.9|211.2|212.1|211.2|211.6|211.2|10204
1762771200000|2025-11-10 10:40:00|212.6|211.3|212.6|211.9|212.6|211.9|212.6|211.3|11512
1762771500000|2025-11-10 10:45:00|212.2|211.4|211.4|210.6|212.3|211.5|211.1|210.5|13508
1762771800000|2025-11-10 10:50:00|211.3|210.5|211.1|210.5|211.3|210.5|211.1|210.5|1186
1762772100000|2025-11-10 10:55:00|||||||||2419
1762772400000|2025-11-10 11:00:00||210.6||210.7||210.7||210.6|4469
1762772700000|2025-11-10 11:05:00|210.7|210.1|210.7|210|210.7|210.1|210.7|210|3496
1762773000000|2025-11-10 11:10:00|210.3|210.3|210.7|210.2|210.7|210.3|210.2|210.2|3032
1762773300000|2025-11-10 11:15:00|211.5|210.6|210.6|210|211.5|210.8|210.6|210|4499
1762773600000|2025-11-10 11:20:00|||||||||6660
1762773900000|2025-11-10 11:25:00|210.4||210.4||210.4||210.4||4370
1762774200000|2025-11-10 11:30:00|210.3|209.7|210.6|210|210.6|210.3|210.2|209.7|16350
1762774500000|2025-11-10 11:35:00|||||||||5289
1762774800000|2025-11-10 11:40:00|210.5|210.1|210.6|210.3|210.6|210.3|210.5|210.1|11629
1762775100000|2025-11-10 11:45:00|210.5|210.2|210.2|209.9|210.5|210.2|210|209.7|48612
1762775400000|2025-11-10 11:50:00|||||||||5823
1762775700000|2025-11-10 11:55:00|210|209.3|209.7|208.8|210|209.4|209.7|208.8|3518
1762776000000|2025-11-10 12:00:00|209.2|208.9|209.2|208.2|209.2|208.9|209.2|208|1161
1762776300000|2025-11-10 12:05:00|209.4|208.4|209.2|208.8|209.4|208.9|209.2|208.4|25980
1762776900000|2025-11-10 12:15:00|||||||||1974
1762777200000|2025-11-10 12:20:00|208.7|207.9|208.8|208.3|208.9|208.4|208.5|207.6|7576
1762777500000|2025-11-10 12:25:00|208.7|207.8|208.5|207.8|208.8|207.8|208.5|207.8|31527
1762777800000|2025-11-10 12:30:00|208.4|207.9|208|207.6|208.4|208|208|207.6|8739
1762778100000|2025-11-10 12:35:00|207.8|207.4|206.9|206.6|207.8|207.4|206.9|206.6|21520
1762778400000|2025-11-10 12:40:00|207.1|206.7|207.2|206.7|207.2|206.9|207|206.7|6716
1762778700000|2025-11-10 12:45:00|207.3|206.8|207.3|206.8|207.3|207.1|207.2|206.8|13909
1762779000000|2025-11-10 12:50:00||206.9||206.9||206.9||206.9|2712
1762779300000|2025-11-10 12:55:00|207.2|207.1|207.1|206.8|207.5|207.3|207.1|206.8|23111
1762779600000|2025-11-10 13:00:00|207.5|207|207.3|206.9|207.5|207|207.3|206.9|4517
1762779900000|2025-11-10 13:05:00|207.4|207.1|208.3|207.5|208.5|207.8|207.4|207.1|5624
1762780200000|2025-11-10 13:10:00||207.6||207.6||207.6||207.6|2284
1762780500000|2025-11-10 13:15:00|||||||||6191
1762780800000|2025-11-10 13:20:00|||||||||1191
1762781100000|2025-11-10 13:25:00|208.1|207.7|208.3|207.9|208.3|207.9|208.1|207.7|4179
1762781700000|2025-11-10 13:35:00|208.2|207.7|208.1|207.7|208.2|207.7|208.1|207.7|4067
1762782000000|2025-11-10 13:40:00|208.4|207.9|208.8|208.2|208.8|208.5|208.4|207.9|3412
1762782300000|2025-11-10 13:45:00|208.7|208.1|208.5|207.8|208.7|208.1|208.5|207.8|31394
1762782600000|2025-11-10 13:50:00|208.4|207.9|208.4|208|208.4|208|208.4|207.9|6928
1762782900000|2025-11-10 13:55:00|208.5|208.2|208.3|208.1|208.5|208.3|208.3|208|1600
1762783200000|2025-11-10 14:00:00|208.5|208.2|208.6|208.3|208.7|208.4|208.5|208.1|8155
1762783500000|2025-11-10 14:05:00|208.5|208.1|208.5|208.1|208.5|208.1|208.5|208.1|901
1762783800000|2025-11-10 14:10:00|208.4||208.4||208.4||208.4||151
1762784100000|2025-11-10 14:15:00|208.2|207.9|209.5|208.8|209.5|208.8|208.2|207.9|3698
1762784400000|2025-11-10 14:20:00|209.4|208.7|209.5|208.7|209.5|208.7|209.4|208.7|2807
1762784700000|2025-11-10 14:25:00|||||||||403
1762785000000|2025-11-10 14:30:00|209.4|208.8|209.4|208.8|209.4|208.8|209.4|208.8|2669
1762785300000|2025-11-10 14:35:00|209.7|209|209.8|209.1|210|209.4|209.2|208.8|6752
1762785600000|2025-11-10 14:40:00|209.9|209.2|210.4|209.7|210.6|209.7|209.7|209.2|6436
1762785900000|2025-11-10 14:45:00|210|209|207.3|206.2|210|209.1|207.3|206.1|58233
1762786200000|2025-11-10 14:50:00||206.3||206.3||206.3||206.3|6826
1762786500000|2025-11-10 14:55:00|207.2||207.2||207.2||207.2||6416
1762786800000|2025-11-10 15:00:00|206.8|207|207.7|207.3|207.7|207.4|206.8|206.7|9485
1762787100000|2025-11-10 15:05:00|207.6|207|207.6|207.1|207.6|207.1|207.5|206.8|22284
1762787400000|2025-11-10 15:10:00|207.8|207.4|207.9|207.4|208.1|207.7|207.8|207.2|3046
1762787700000|2025-11-10 15:15:00|207.8|207.2|208.3|207.7|208.3|207.7|207.6|207.2|27426
1762788000000|2025-11-10 15:20:00|208.8|208|208.8|208.1|208.8|208.1|208.8|208|1353
1762788300000|2025-11-10 15:25:00|208.7|208|208.7|208.2|208.7|208.2|208.7|208|4906
1762788600000|2025-11-10 15:30:00|208.6|208.4|209.1|208.6|209.1|208.6|208.6|208.4|471
1762788900000|2025-11-10 15:35:00|208.9|208.5|208.8|208.3|208.9|208.5|208.5|208|5616
1762789200000|2025-11-10 15:40:00|208.7|208.6|208.7|208.1|208.9|208.6|208.7|208|10572
1762789500000|2025-11-10 15:45:00|208.9|208.4|209.8|209.4|210.1|209.5|208.9|208.4|6566
1762789800000|2025-11-10 15:50:00|209.9|209.6|210.2|209.5|210.3|209.6|209.9|209.4|3823
1762790100000|2025-11-10 15:55:00|||||||||8445
1762790400000|2025-11-10 16:00:00|209.7|209.6|210.2|209.7|210.2|209.7|209.7|209.4|31785
1762790700000|2025-11-10 16:05:00|210.7|209.8|209.4|208.8|210.9|210.1|209.4|208.4|32576
1762791000000|2025-11-10 16:10:00|209.2|208.9|209.5|209.1|209.9|209.5|209.2|208.9|8131
1762791300000|2025-11-10 16:15:00|209.8|209.3|209.1|208.4|209.8|209.4|209.1|208.4|36500
1762791600000|2025-11-10 16:20:00|209|208.5|209|208.6|209.5|209.1|209|208.5|12222
1762791900000|2025-11-10 16:25:00|209.2|208.9|210.4|209.6|210.4|209.7|209.2|208.9|15165
1762848000000|2025-11-11 08:00:00|207.9|207.6|207.1|205.9|208.6|207.8|207.1|205.8|17374
1762848300000|2025-11-11 08:05:00|207.6|206|207.6|206.7|207.6|206.9|207.1|206|14910
1762848600000|2025-11-11 08:10:00|207.5|206.6|209|208.4|209|208.4|207.5|206.6|10495
1762848900000|2025-11-11 08:15:00|209.6|208.3|209.9|209.5|209.9|209.5|209.3|208.3|2842
1762849200000|2025-11-11 08:20:00|210.6|209.7|210.8|210.4|211.1|210.9|210.6|209.7|9889
1762849500000|2025-11-11 08:25:00|210.7|210|209.9|209.2|210.7|210.1|209.9|209|7357
1762849800000|2025-11-11 08:30:00|210.6|209.3|210.6|209.9|210.6|209.9|210.6|209.2|3700
1762850100000|2025-11-11 08:35:00|211.9|210|212.3|211.6|212.5|211.8|211.8|210|16178
1762850400000|2025-11-11 08:40:00|213|211.7|213.1|212.4|213.1|212.6|212.7|211.7|9391
1762850700000|2025-11-11 08:45:00|213.5|212.5|213.3|212.7|213.8|213.1|213.3|212.5|4853
1762851000000|2025-11-11 08:50:00|212.7|212.8|210.8|210.4|212.7|212.8|210.8|210.2|2330
1762851300000|2025-11-11 08:55:00|210.7|210|210.8|210.3|210.8|210.3|210.4|210|2533
1762851600000|2025-11-11 09:00:00|210.7|210.1|210.6|210.1|210.8|210.4|210.2|209.9|11236
1762851900000|2025-11-11 09:05:00|210.5|210|210.9|210.6|210.9|210.7|210.4|209.9|3484
1762852200000|2025-11-11 09:10:00|211.2|210.7|211.2|210.7|211.3|210.8|211.2|210.6|4465
1762852500000|2025-11-11 09:15:00|211.1|210.8|211.1|210.8|211.1|210.8|211.1|210.8|15957
1762852800000|2025-11-11 09:20:00|211.5|210.9|211|210.7|211.6|211.4|211|210.7|23138
1762853100000|2025-11-11 09:25:00|210.8|210.3|210.1|209.8|210.8|210.4|210.1|209.7|5636
1762853400000|2025-11-11 09:30:00|210.2|210|210.2|210|210.2|210|210.2|210|709
1762853700000|2025-11-11 09:35:00|210|209.6|209.4|208.9|210|209.6|209.4|208.9|1972
1762854000000|2025-11-11 09:40:00|209.3|209|209.8|209.4|209.8|209.4|209.1|208.9|4209
1762854300000|2025-11-11 09:45:00|209.6|209.1|209.9|209.3|209.9|209.5|209.6|209.1|3979
1762854600000|2025-11-11 09:50:00|210.2|209.7|210.2|209.7|210.2|209.7|210.2|209.6|2090
1762854900000|2025-11-11 09:55:00||209.8||209.8||209.8||209.8|1800
1762855200000|2025-11-11 10:00:00|210.3|210.1|210.1|209.8|210.3|210.1|210.1|209.8|4417
1762855500000|2025-11-11 10:05:00|209.9|209.7|210.4|210.2|210.5|210.2|209.8|209.7|5906
1762855800000|2025-11-11 10:10:00|210.2|210|210.7|210.3|210.7|210.3|210.2|210|2305
1762856100000|2025-11-11 10:15:00|210.5|210.2|210.5|210.3|210.5|210.3|210.2|210|1876
1762856400000|2025-11-11 10:20:00|210.4|210|210.3|210|210.5|210.1|210.3|210|2868
1762856700000|2025-11-11 10:25:00||210.1||210.1||210.1||210|3069
1762857000000|2025-11-11 10:30:00|210.5|210|210.1|210|210.5|210|210.1|210|2055
1762857300000|2025-11-11 10:35:00|209.9|209.9|210.3|210|210.4|210|209.9|209.7|10176
1762857600000|2025-11-11 10:40:00|210.4|210.1|210.4|210.1|210.4|210.1|210.3|210.1|1978
1762857900000|2025-11-11 10:45:00|210.1|209.9|210.6|210.5|210.7|210.5|210|209.9|5992
1762858200000|2025-11-11 10:50:00|210.8|210.4|210.8|210.6|210.8|210.6|210.8|210.4|14505
1762858500000|2025-11-11 10:55:00|210.7|210.4|210.8|210.5|210.8|210.5|210.4|210.2|2249
1762858800000|2025-11-11 11:00:00|||||||||1978
1762859100000|2025-11-11 11:05:00|210.7|210.3|210.7|210.4|210.7|210.4|210.7|210.2|2780
1762859700000|2025-11-11 11:15:00|||||||||1475
1762860000000|2025-11-11 11:20:00|||||||||450
1762860300000|2025-11-11 11:25:00|210.6|210.2|210.5|210.2|210.6|210.2|210.5|210.2|523
1762860600000|2025-11-11 11:30:00|210.4|209.9|210.3|210|210.4|210|210.3|209.9|742
1762860900000|2025-11-11 11:35:00|210.6|209.9|210.6|210.3|210.6|210.3|210.6|209.9|8389
1762861200000|2025-11-11 11:40:00|210.7|210.5|210.8|210.5|211|210.6|210.7|210.4|2050
1762861500000|2025-11-11 11:45:00|210.7|210.1|210.6|210|210.8|210.1|210.6|210|5423
1762861800000|2025-11-11 11:50:00|210.5|210.1|210.3|210|210.5|210.1|210.3|210|7767
1762862100000|2025-11-11 11:55:00|209.9|209.9|209.3|209|209.9|210|209.3|209|9150
1762862400000|2025-11-11 12:00:00|209.1|208.6|207.9|207.5|209.1|208.6|207.9|207.4|30149
1762862700000|2025-11-11 12:05:00|207.8|207.4|207.5|207.1|207.8|207.5|207.5|207|3489
1762863000000|2025-11-11 12:10:00|207.6|207.4|207.1|206.8|207.6|207.4|207.1|206.8|5391
1762863300000|2025-11-11 12:15:00||206.9||206.8||206.9||206.8|361
1762863600000|2025-11-11 12:20:00|206.8|206.5|207.4|207.2|207.8|207.5|206.8|206.5|6005
1762863900000|2025-11-11 12:25:00|207.3|206.9|207.7|207.4|207.8|207.4|207.3|206.9|2960
1762864200000|2025-11-11 12:30:00|207.6|207.2|207.8|207.4|207.8|207.4|207.5|207.2|2364
1762864500000|2025-11-11 12:35:00|208|207.5|207.9|207.5|208|207.7|207.8|207.4|1326
1762864800000|2025-11-11 12:40:00|208.5|207.6|208.6|208.2|208.6|208.2|208.3|207.6|6878
1762865100000|2025-11-11 12:45:00|208.3|208.3|209.1|208.8|209.3|208.8|208.3|208.3|4907
1762865400000|2025-11-11 12:50:00|209|208.7|209.8|209.4|209.9|209.4|209|208.7|6993
1762865700000|2025-11-11 12:55:00|209.7|209.1|209.7|209.4|209.8|209.4|209.4|208.9|17873
1762866000000|2025-11-11 13:00:00|209.5|209.1|209.7|209.4|209.9|209.5|209.5|209.1|4080
1762866300000|2025-11-11 13:05:00|209.6|209.3|209.9|209.4|209.9|209.4|209.5|209.3|3691
1762866600000|2025-11-11 13:10:00|209.8||209.7||209.8||209.7||4463
1762866900000|2025-11-11 13:15:00|209.5|209.3|209.2|208.9|209.5|209.3|209.2|208.9|6524
1762867200000|2025-11-11 13:20:00|209.4|209|209.6|209.3|209.8|209.5|209.4|209|2540
1762867500000|2025-11-11 13:25:00|209.9|209.6|209.9|209.7|209.9|209.7|209.9|209.6|3981
1762867800000|2025-11-11 13:30:00|||||||||474
1762868100000|2025-11-11 13:35:00|||||||||546
1762868400000|2025-11-11 13:40:00|209.8|209.6|210.7|210.4|210.9|210.7|209.8|209.6|6413
1762868700000|2025-11-11 13:45:00|210.2|209.7|209.9|209.5|210.2|209.7|209.9|209.5|4386
1762869000000|2025-11-11 13:50:00|209.5|209.6|209.5|209.2|209.5|209.6|209.5|209.2|1792
1762869300000|2025-11-11 13:55:00|209.4|209.1|209.1|208.7|209.5|209.4|209.1|208.7|7635
1762869600000|2025-11-11 14:00:00|208.9|208.8|209.6|209.3|209.8|209.5|208.8|208.3|4049
1762869900000|2025-11-11 14:05:00|209.8|209.4|210|209.6|210.1|209.7|209.7|209.4|4482
1762870200000|2025-11-11 14:10:00|210.1|209.7|210.1|209.9|210.1|209.9|210.1|209.7|984
1762870500000|2025-11-11 14:15:00|||||||||5786
1762870800000|2025-11-11 14:20:00|210|209.8|210|209.8|210|209.8|210|209.8|6287
1762871100000|2025-11-11 14:25:00|209.9|209.7|209.1|208.8|209.9|209.7|208.6|208.2|15631
1762871400000|2025-11-11 14:30:00|209|208.7|208.6|208.4|209|208.7|208.6|208.4|6135
1762871700000|2025-11-11 14:35:00|208.8|208.6|208.9|208.6|208.9|208.7|208.8|208.6|1566
1762872000000|2025-11-11 14:40:00|208.8|208.7|208.9|208.6|209|208.7|208.8|208.6|10301
1762872300000|2025-11-11 14:45:00|209|209|209.2|209|209.3|209.1|208.9|209|7661
1762872600000|2025-11-11 14:50:00|209.1|208.8|209.3|209|209.6|209.3|209.1|208.7|6494
1762872900000|2025-11-11 14:55:00|209.1|208.6|209.5|209.2|209.5|209.2|209.1|208.6|1651
1762873200000|2025-11-11 15:00:00|209.8|209.1|210.2|209.8|210.3|209.9|209.8|209.1|26204
1762873500000|2025-11-11 15:05:00|210.1|209.7|210.2|209.8|210.2|209.8|210|209.7|24671
1762873800000|2025-11-11 15:10:00|210.1||210.1||210.1||210.1||7375
1762874100000|2025-11-11 15:15:00|210.2|209.9|210.1|209.9|210.2|210.1|210.1|209.9|7021
1762874400000|2025-11-11 15:20:00|210.4|210.3|210.7|210.4|211|210.6|210.4|210.2|2220
1762874700000|2025-11-11 15:25:00|210.5|210.5|210.1|209.9|210.5|210.5|210|209.8|6615
1762875000000|2025-11-11 15:30:00|210.2|210.1|210.4|210.1|211.2|210.9|210.2|209.9|7243
1762875300000|2025-11-11 15:35:00|210.2|210|210.2|210|210.3|210.1|210|209.8|15586
1762875600000|2025-11-11 15:40:00|210.3|210.1|209.5|209.2|210.3|210.1|209.5|209.2|4804
1762875900000|2025-11-11 15:45:00|209.4|208.9|208.8|208.5|209.4|209.1|208.6|208.2|16151
1762876200000|2025-11-11 15:50:00|209|208.8|208.4|208.1|209|208.9|208.3|208|13358
1762876500000|2025-11-11 15:55:00|208.3|208.2|209.3|208.8|209.6|209.2|208.3|208.1|10951
1762876800000|2025-11-11 16:00:00|209.7|209.1|210|209.7|210.4|209.9|209.6|209.1|96094
1762877100000|2025-11-11 16:05:00|210.4|210|211.2|210.8|211.2|211|209.9|209.6|21140
1762877400000|2025-11-11 16:10:00|211.1|210.9|212|211.7|212|211.8|211.1|210.9|15149
1762877700000|2025-11-11 16:15:00|211.8|211.8|212.2|211.9|212.2|212|211.8|211.4|22953
1762878000000|2025-11-11 16:20:00|212.1|212|213|212.9|213|212.9|212|211.7|86484
1762878300000|2025-11-11 16:25:00|212.9|212.8|212.7|211.9|213.6|213.3|212.6|211.9|34975
1762934400000|2025-11-12 08:00:00|212.8|212.2|215|213.4|215.3|213.5|212.6|211.9|19058
1762934700000|2025-11-12 08:05:00|215.1|213.6|212.5|211.5|215.1|213.6|211.9|211.3|43420
1762935000000|2025-11-12 08:10:00|212.4|210.9|211.7|210.9|212.4|210.9|211.7|210.9|1252
1762935300000|2025-11-12 08:15:00|211.6|210.7|211.5|210.8|211.6|210.8|211.5|210.7|8310
1762935600000|2025-11-12 08:20:00|211.4|210.9|211.7|211|211.7|211|211.4|210.9|3355
1762935900000|2025-11-12 08:25:00|212.1|211.1|211.8|211|212.1|211.8|211.8|211|2634
1762936200000|2025-11-12 08:30:00||211.1||211.1||211.4||211|6313
1762936500000|2025-11-12 08:35:00|211.7|211.2|212|211.3|212|211.4|211.4|210.8|3227
1762936800000|2025-11-12 08:40:00|||||||||273
1762937100000|2025-11-12 08:45:00||211.6||211.6||211.6||211.2|1039
1762937400000|2025-11-12 08:50:00|211.9|211.7|211.6|211.1|212|211.7|211.6|211|538
1762937700000|2025-11-12 08:55:00|211.3|210.8|210.9|210.7|211.3|210.8|210.9|210.7|442
1762938000000|2025-11-12 09:00:00|211|210.8|211.3|210.9|211.3|211|210.9|210.5|5869
1762938300000|2025-11-12 09:05:00|211.4|211|211.5|211.1|211.5|211.1|211.4|211|3592
1762938600000|2025-11-12 09:10:00|211.8|211.4|212.6|212.1|212.7|212.1|211.8|211.4|33546
1762938900000|2025-11-12 09:15:00|211.9|211.6|212.7|212.2|212.7|212.2|211.9|211.6|5915
1762939200000|2025-11-12 09:20:00|212.8|212.4|213.1|212.6|213.1|212.6|212.8|212.4|1486
1762939500000|2025-11-12 09:25:00|213.2|212.9|213.4|213|213.5|213|213.2|212.9|1098
1762939800000|2025-11-12 09:30:00|213.1|212.6|212.9|212.6|213.1|212.6|212.9|212.5|12385
1762940100000|2025-11-12 09:35:00|213|212.5|213.7|213.1|213.7|213.1|213|212.5|9437
1762940400000|2025-11-12 09:40:00||213.2||213.2||213.2||213.2|3610
1762940700000|2025-11-12 09:45:00|213.1|213.3|212.8|212.3|213.1|213.3|212.8|212.3|7815
1762941000000|2025-11-12 09:50:00|212.6|212.4|212.8|212.5|212.8|212.6|212.4|212.4|5128
1762941300000|2025-11-12 09:55:00|212.9|212.4|213.8|213.2|213.8|213.2|212.9|212.3|4695
1762941600000|2025-11-12 10:00:00|213.7|213.4|213.8|213.5|213.8|213.5|213.7|213.4|10853
1762941900000|2025-11-12 10:05:00|213.7|213.6|214.5|214.2|214.5|214.2|213.7|213.6|6446
1762942200000|2025-11-12 10:10:00|214.4|214.1|214.1|213.9|214.4|214.2|214.1|213.9|6243
1762942500000|2025-11-12 10:15:00|214.2|214|214.3|214|214.3|214.1|214.2|214|4411
1762942800000|2025-11-12 10:20:00|214.4|214.1|214.4|214|214.4|214.1|214.4|214|5180
1762943100000|2025-11-12 10:25:00|214.6|214.1|214.6|214.3|214.6|214.3|214.6|214.1|36638
1762943400000|2025-11-12 10:30:00|214.5|214.4|214.6|214.3|214.6|214.5|214.5|214.3|16058
1762943700000|2025-11-12 10:35:00|||||||||1040
1762944000000|2025-11-12 10:40:00|214.5|214.4|214.6|214.4|214.9|214.6|214.4|214.3|6287
1762944300000|2025-11-12 10:45:00|214.7|214.5|214.1|213.8|214.7|214.5|214.1|213.8|9036
1762944600000|2025-11-12 10:50:00|214.4|213.9|214.4|213.9|214.4|213.9|214.4|213.9|4087
1762944900000|2025-11-12 10:55:00|214|214|214.2|214|214.2|214|213.6|213.3|9300
1762945200000|2025-11-12 11:00:00|214.4|214.1|214.7|214.4|214.7|214.4|214.4|214.1|2444
1762945500000|2025-11-12 11:05:00|215|214.5|215|214.6|215|214.6|215|214.5|70
1762945800000|2025-11-12 11:10:00|214.9||215||215||214.9||17403
1762946100000|2025-11-12 11:15:00|215.4|215|214.9|214.5|215.5|215.1|214.9|214.5|23841
1762946400000|2025-11-12 11:20:00|214.8|214.8|215.2|214.9|215.2|214.9|214.7|214.8|12326
1762946700000|2025-11-12 11:25:00|214.9|214.5|215.1|214.8|215.1|214.9|214.9|214.5|12975
1762947000000|2025-11-12 11:30:00|||||||||1380
1762947300000|2025-11-12 11:35:00|215.4|215.1|215.4|215.1|215.4|215.1|215.4|215.1|1870
1762947600000|2025-11-12 11:40:00|215.5|215.2|215.8|215.5|216.4|216|215.4|215.2|115488
1762947900000|2025-11-12 11:45:00|215.7|215.2|215.7|215.5|215.7|215.5|215.6|215.2|19916
1762948200000|2025-11-12 11:50:00|215.8|215.6|215.9|215.5|215.9|215.6|215.7|215.5|8321
1762948500000|2025-11-12 11:55:00|215.7|215.6|215.9|215.5|215.9|215.6|215.7|215.5|14680
1762948800000|2025-11-12 12:00:00|||||||||3050
1762949100000|2025-11-12 12:05:00|216.2|215.8|215.6|215.1|216.3|216.1|215.6|215.1|23585
1762949400000|2025-11-12 12:10:00|215.9|215.2|215.9|215.5|215.9|215.5|215.9|215.2|2525
1762950000000|2025-11-12 12:20:00||215.6||215.5||215.6||215.5|9644
1762950300000|2025-11-12 12:25:00||215.6||215.6||215.7||215.6|5992
1762950600000|2025-11-12 12:30:00|216|215.7|216|215.7|216|215.7|216|215.7|3907
1762950900000|2025-11-12 12:35:00|216.1|215.8|216.1|215.9|216.1|215.9|216.1|215.8|15757
1762951200000|2025-11-12 12:40:00|215.8|215.6|215.8|215.6|215.8|215.6|215.8|215.6|3957
1762951500000|2025-11-12 12:45:00|215.7|215.2|215.7|215.2|215.7|215.4|215.4|215.1|6421566
1762951800000|2025-11-12 12:50:00|215.6|215.3|215.7|215.3|215.7|215.3|215.6|215.3|2264
1762952100000|2025-11-12 12:55:00||215.4||215.4||215.4||215.4|56
1762952400000|2025-11-12 13:00:00|215.8|215.2|215.6|215.2|215.8|215.2|215.4|215.2|33897
1762952700000|2025-11-12 13:05:00|215.7||215.6||215.7||215.6||4278
1762953000000|2025-11-12 13:10:00|215.5|214.9|215.4|215.1|215.5|215.1|215.2|214.8|18383
1762953300000|2025-11-12 13:15:00|||||||||7354
1762953600000|2025-11-12 13:20:00|215.3|215|215.3|215|215.3|215|215.3|215|3680
1762953900000|2025-11-12 13:25:00|214.9|214.3|214.4|214|214.9|214.3|214.4|214|6245
1762954200000|2025-11-12 13:30:00|214.5||214.3||214.5||214.3||1715
1762954500000|2025-11-12 13:35:00|||||||||71
1762954800000|2025-11-12 13:40:00|213.7|213.2|212.6|212.1|213.7|213.2|212.6|212|3568
1762955100000|2025-11-12 13:45:00|212.7|212.3|212.9|212.5|212.9|212.5|212.7|212.3|7727
1762955400000|2025-11-12 13:50:00|||||||||1699
1762955700000|2025-11-12 13:55:00|||||||||5
1762956000000|2025-11-12 14:00:00|212.8||212.8||212.8||212.8||1330
1762956300000|2025-11-12 14:05:00|212.9|212.6|212.8|212.5|212.9|212.6|212.8|212.5|1073
1762956600000|2025-11-12 14:10:00|213.2|212.8|213.2|212.9|213.2|212.9|213.2|212.8|1378
1762956900000|2025-11-12 14:15:00|212.7|212.1|212.5|212.1|212.7|212.1|212.5|212.1|1484
1762957200000|2025-11-12 14:20:00|212.4|212|212.3|212|212.4|212.1|212.1|212|2313
1762957500000|2025-11-12 14:25:00|212.6|212.2|212.6|212.2|212.6|212.2|212.6|212.2|7980
1762957800000|2025-11-12 14:30:00|213.2|212.8|213.1|212.8|213.2|212.9|212.8|212.3|3777
1762958100000|2025-11-12 14:35:00|212.8|212.4|214.7|214.4|214.9|214.5|212.8|212.4|12014
1762958400000|2025-11-12 14:40:00|214.8|214.5|214.3|213.9|215|214.8|213.8|213.4|10107
1762958700000|2025-11-12 14:45:00|214.4|214.1|215|214.6|215|214.7|214.2|213.9|22498
1762959000000|2025-11-12 14:50:00|214.7|214.3|214.6|214.3|214.8|214.3|214.6|214.3|8432
1762959300000|2025-11-12 14:55:00|214.4|214.2|215|214.7|215|214.7|214.2|214|9908
1762959600000|2025-11-12 15:00:00|214.9|214.8|215.9|215.7|215.9|215.7|214.9|214.8|7442
1762959900000|2025-11-12 15:05:00|215.8|215.5|216|215.6|216|215.8|215.8|215.5|7226
1762960200000|2025-11-12 15:10:00|215.9|215.3|215.5|215.2|215.9|215.3|215.5|215.2|2924
1762960500000|2025-11-12 15:15:00|215.4|215.3|215.6|215.3|215.6|215.3|215.4|215.3|4094
1762960800000|2025-11-12 15:20:00|215.8|215.5|215.6|215.3|216|215.7|215.2|214.9|16464
1762961100000|2025-11-12 15:25:00|215.5|215.4|215.9|215.7|215.9|215.7|215.2|215.1|13022
1762961400000|2025-11-12 15:30:00|215.8|215.6|216|215.6|216.1|215.8|215.8|215.5|17697
1762961700000|2025-11-12 15:35:00|215.9|215.9|216.6|216.4|216.6|216.4|215.9|215.9|39685
1762962000000|2025-11-12 15:40:00|216.3|216|216.5|216.1|216.6|216.2|216.1|215.8|24425
1762962300000|2025-11-12 15:45:00|216.4|216.2|216.6|216.1|216.6|216.3|216.2|216.1|2679
1762962600000|2025-11-12 15:50:00|216.5|216|216.1|215.8|216.5|216|216|215.8|9652
1762962900000|2025-11-12 15:55:00|216|215.9|215.8|215.6|216.1|215.9|215.8|215.6|9384
1762963200000|2025-11-12 16:00:00|215.7|215.5|216|215.6|216.8|216.6|215.6|215.5|14025
1762963500000|2025-11-12 16:05:00|215.9|215.5|216.1|216|216.1|216|215.5|215|19948
1762963800000|2025-11-12 16:10:00|216.2|215.9|216|215.8|216.3|216.1|216|215.8|13057
1762964100000|2025-11-12 16:15:00|215.9|215.6|215.8|215.6|216|215.7|215.8|215.5|11325
1762964400000|2025-11-12 16:20:00|215.7|215.5|216.1|215.9|216.5|216.2|215.7|215.5|23815
1762964700000|2025-11-12 16:25:00|216.2|216|216|215.6|216.2|216|215.8|215.6|18445
1763020800000|2025-11-13 08:00:00|217.9|216.1|221.5|220.3|221.7|220.6|217.9|216.1|36644
1763021100000|2025-11-13 08:05:00|221.6|220.4|222.1|221.2|222.1|221.2|220.9|219.9|79846
1763021400000|2025-11-13 08:10:00|221.4|221.3|221.2|220.5|221.4|221.3|221.1|220.1|13671
1763021700000|2025-11-13 08:15:00|221.4|220.6|222|221.4|222|221.4|221.4|220.6|13332
1763022000000|2025-11-13 08:20:00|222.4|221.7|226.5|225.6|227.1|225.6|222.4|221.7|151970
1763022300000|2025-11-13 08:25:00|226.7|224.4|225.9|225|226.7|225|224.7|223.8|60401
1763022600000|2025-11-13 08:30:00|225.8|225.1|225.6|224.5|225.8|225.1|225.3|224.4|53497
1763022900000|2025-11-13 08:35:00|225.9|224.6|226|225.5|227.2|226.1|225.9|224.6|66175
1763023200000|2025-11-13 08:40:00|226.1|225.6|227|226.3|227.4|226.5|226.1|225.5|36148
1763023500000|2025-11-13 08:45:00|226.4|226.1|227|226.8|227.5|226.8|226.4|226.1|27638
1763023800000|2025-11-13 08:50:00|227.3|226.7|227|226.4|227.5|226.8|226.7|226.4|67351
1763024100000|2025-11-13 08:55:00|226.3|226.5|224.5|223.8|226.3|226.5|224.4|223|87891
1763024400000|2025-11-13 09:00:00|224.2|223.4|223.8|223.5|224.2|223.5|223.8|223.3|12602
1763024700000|2025-11-13 09:05:00|224.2|223.6|224.4|224|224.8|224.2|224.2|223.6|10146
1763025000000|2025-11-13 09:10:00|224.3|223.9|223.5|223|224.3|223.9|223.5|223|29177
1763025300000|2025-11-13 09:15:00|223.4|222.7|223|222.3|223.4|222.7|223|222.2|3796
1763025600000|2025-11-13 09:20:00|222.8|221.1|223.4|222.5|223.4|222.5|221.9|220.5|9572
1763025900000|2025-11-13 09:25:00|223.7|222.6|223.4|222.2|223.8|223.1|222.7|221.8|41954
1763026200000|2025-11-13 09:30:00|223.3|222.3|223.2|222.2|223.3|222.3|223.2|222.2|12808
1763026500000|2025-11-13 09:35:00|223||223||223||223||19814
1763026800000|2025-11-13 09:40:00|||||||||1400
1763027100000|2025-11-13 09:45:00|222.9|222.5|222.7|222.2|222.9|222.5|222.7|222.2|1856
1763027400000|2025-11-13 09:50:00|222.2|221.4|222.2|221.4|222.2|221.4|222.2|221.4|28464
1763027700000|2025-11-13 09:55:00|222.1|221.6|222.9|222.6|222.9|222.6|222.1|221.6|10212
1763028000000|2025-11-13 10:00:00|||||||||1967
1763028300000|2025-11-13 10:05:00|||||||||2092
1763028600000|2025-11-13 10:10:00|223.5|222.8|223.5|222.8|223.5|222.8|223.3|222.7|6146
1763028900000|2025-11-13 10:15:00||222.9||223||223||222.8|7531
1763029200000|2025-11-13 10:20:00|223.3|222.9|222.9|222.4|223.3|222.9|222.8|222.3|8472
1763029500000|2025-11-13 10:25:00|||||||||2550
1763029800000|2025-11-13 10:30:00|223|222.3|223.4|222.9|223.4|223.2|223|222.3|9500
1763030100000|2025-11-13 10:35:00|||||||||6992
1763030400000|2025-11-13 10:40:00|223.3||223.3||223.3||223.3||3649
1763030700000|2025-11-13 10:45:00|223.4|223|223.2|223|223.4|223|223.2|223|10399
1763031000000|2025-11-13 10:50:00|223.6|223.3|223.6|222.9|223.6|223.3|223.2|222.9|52545
1763031300000|2025-11-13 10:55:00|223.3|222.6|223.1|222.3|223.5|222.7|223.1|222.3|29657
1763031600000|2025-11-13 11:00:00|||||||||459
1763031900000|2025-11-13 11:05:00|||||||||3000
1763032200000|2025-11-13 11:10:00|223||223||223||223||16818
1763032500000|2025-11-13 11:15:00|222.9|222.4|222.7|222.3|222.9|222.4|222.7|222.3|10198
1763032800000|2025-11-13 11:20:00|222.5|222.2|222.7|222.2|222.8|222.3|222.5|222.2|19154
1763033100000|2025-11-13 11:25:00|222.5|222.4|222.7|222.3|222.7|222.4|222.5|222.3|2744
1763033400000|2025-11-13 11:30:00|222.8|222.4|223.1|222.4|223.1|222.4|222.8|222.3|6895
1763033700000|2025-11-13 11:35:00|223|222.7|223.1|222.7|223.1|222.7|223|222.7|500
1763034000000|2025-11-13 11:40:00|223.2|222.9|223.4|222.7|223.6|222.9|223.1|222.7|21731
1763034300000|2025-11-13 11:45:00|||||||||8295
1763034600000|2025-11-13 11:50:00|223|222.2|223.2|222.4|223.3|222.4|223|222.2|9979
1763034900000|2025-11-13 11:55:00|223.1|221.9|222.7|221.7|223.1|221.9|222.6|221.6|57390
1763035200000|2025-11-13 12:00:00|222.5|221.6|222.2|221.6|222.7|221.9|222.1|221.6|15270
1763035500000|2025-11-13 12:05:00|222.1||222.2||222.2||222.1||30823
1763035800000|2025-11-13 12:10:00|222.1|221.9|222.4|221.9|222.6|222|222.1|221.5|13808
1763036100000|2025-11-13 12:15:00|222.7|222.1|222.6|221.9|222.7|222.1|222.6|221.9|2062
1763036400000|2025-11-13 12:20:00|222.3|221.7|222.5|221.7|222.5|221.7|222.2|221.6|19879
1763036700000|2025-11-13 12:25:00||221.6||221.6||221.7||221.6|13126
1763037000000|2025-11-13 12:30:00|222.3|221.5|222.1|221.6|222.3|221.9|222|221.5|3485
1763037300000|2025-11-13 12:35:00|||||||||2995
1763037600000|2025-11-13 12:40:00|222|221.1|221.5|221.1|222|221.1|221.5|221.1|8843
1763037900000|2025-11-13 12:45:00|221.4|221|222.1|221.4|222.1|221.6|221.4|221|10088
1763038200000|2025-11-13 12:50:00|222|221.3|221.9|221.3|222|221.3|221.8|221.3|0
1763038500000|2025-11-13 12:55:00|221.8|221.6|221.8|221.3|221.9|221.6|221.6|221.3|11214
1763038800000|2025-11-13 13:00:00|||||||||2000
1763039100000|2025-11-13 13:05:00|222.1|221.7|221.8|221.3|222.3|221.7|221.8|221.3|150065
1763039400000|2025-11-13 13:10:00|221.6|221|221.8|221.2|221.8|221.2|221.6|220.9|6986
1763039700000|2025-11-13 13:15:00|222.1|221.5|221.9|221.3|222.2|221.5|221.7|221.2|9015
1763040000000|2025-11-13 13:20:00|222.1|221.7|222.3|221.9|222.4|221.9|222.1|221.6|15146
1763040300000|2025-11-13 13:25:00|222.4||222.3||222.4||222.3||13853
1763040600000|2025-11-13 13:30:00|222.5|222.1|222.4|221.8|222.5|222.1|222.2|221.8|15081
1763040900000|2025-11-13 13:35:00|221.2|220|219.4|218.8|221.2|220|219.2|218.4|14078
1763041200000|2025-11-13 13:40:00|219.6|219.1|219.6|219.2|219.6|219.2|219.4|219.1|2637
1763041500000|2025-11-13 13:45:00|219.7|219.1|220|219.5|220|219.7|219.7|219.1|75810
1763041800000|2025-11-13 13:50:00|220.1||220||220.1||219.8||19678
1763042100000|2025-11-13 13:55:00|219.9|219.7|220|219.5|220|219.7|219.9|219.5|8864
1763042400000|2025-11-13 14:00:00|219.9|219.3|219.1|218.7|219.9|219.3|219|218.7|1031
1763042700000|2025-11-13 14:05:00|219.2||219.2||219.2||219.1||6306
1763043000000|2025-11-13 14:10:00|219.1|218.6|219.1|218.6|219.1|218.6|218.9|218.6|6953
1763043300000|2025-11-13 14:15:00|219.2|219|220|219.6|220|219.6|219.2|218.6|9670
1763043600000|2025-11-13 14:20:00|219.7|219.2|219.6|219.2|219.8|219.4|219.6|219.2|6572
1763043900000|2025-11-13 14:25:00|219.5|219|218.9|218.3|219.5|219|218.3|217.6|7723
1763044200000|2025-11-13 14:30:00|218.8|218.4|219.4|218.8|219.5|218.8|218.7|218.4|28197
1763044500000|2025-11-13 14:35:00|219.3|218.1|218.4|218.1|219.4|218.7|218.4|218.1|9898
1763044800000|2025-11-13 14:40:00|218.5|218.2|218.4|218.1|218.5|218.2|218.4|218.1|2664
1763045100000|2025-11-13 14:45:00|218.3|218|218.5|218.2|218.5|218.2|218.2|218|5146
1763045400000|2025-11-13 14:50:00|218.3|217.5|218.2|217.8|218.3|217.8|218.2|217.5|4275
1763045700000|2025-11-13 14:55:00|218.1|217.5|218.3|217.8|218.3|217.9|218|217.5|40640
1763046000000|2025-11-13 15:00:00|218.5|218|219|218.4|219|218.5|218.5|218|11768
1763046300000|2025-11-13 15:05:00|219.1|218.5|219.1|218.7|219.2|218.8|219|218.5|12899
1763046600000|2025-11-13 15:10:00|219|218.1|218.5|218.1|219.1|218.1|218.5|218.1|3490
1763046900000|2025-11-13 15:15:00|218.2|217.5|218.2|217.5|218.3|217.7|218.1|217.5|10555
1763047200000|2025-11-13 15:20:00|218.3|217.8|218.5|218|218.5|218.2|218.3|217.6|17717
1763047500000|2025-11-13 15:25:00|218.4|217.7|217.6|217.2|218.4|217.7|217.2|217|18893
1763047800000|2025-11-13 15:30:00|217.7|217.3|217.7|217.5|217.8|217.6|217.7|217.3|9938
1763048100000|2025-11-13 15:35:00|217.8|217.6|218.5|218.2|218.5|218.2|217.8|217.6|4861
1763048400000|2025-11-13 15:40:00|218.4|218.3|218.2|217.8|218.6|218.3|218.2|217.8|16200
1763048700000|2025-11-13 15:45:00|218|217.7|217.4|217.1|218|217.7|217.4|217|15532
1763049000000|2025-11-13 15:50:00|217.1|216.8|215.9|215.6|217.4|216.8|215.9|215.6|11204
1763049300000|2025-11-13 15:55:00|215.8|215.7|215.8|215.6|215.9|215.7|215.4|215|18218
1763049600000|2025-11-13 16:00:00|216.4|216|217.7|217.2|217.7|217.2|216.4|216|44017
1763049900000|2025-11-13 16:05:00|217.5|216.7|217.1|216.5|217.5|216.7|216.9|216.1|37007
1763050200000|2025-11-13 16:10:00|217|216.6|216.8|216.4|217.2|216.9|216.6|216.4|56291
1763050500000|2025-11-13 16:15:00|216.7|216.5|216.7|216.4|216.7|216.5|216.6|216.1|20948
1763050800000|2025-11-13 16:20:00|216.9|216.5|217|216.5|217|216.8|216.7|216.4|21133
1763051100000|2025-11-13 16:25:00|217.2|216.8|217.3|216.9|217.4|217.1|217|216.8|56015
1763107200000|2025-11-14 08:00:00|218.2|217.5|216.8|216.6|219|217.5|216.1|215|8010
1763107500000|2025-11-14 08:05:00|217|216.3|219.2|218|223.5|219.7|217|216.3|18534
1763107800000|2025-11-14 08:10:00|219.1|218.1|217.2|216.6|219.2|218.1|217.1|216.4|13268
1763108100000|2025-11-14 08:15:00|217.1|216.9|219|218.1|219.6|218.3|217.1|216.9|54472
1763108400000|2025-11-14 08:20:00|219.3|218.2|219.6|219.1|219.6|219.2|219.3|218.2|917
1763108700000|2025-11-14 08:25:00|219.5|219|220.5|220.1|221.3|220.1|219.5|219|14506
1763109000000|2025-11-14 08:30:00|220.2|219.6|221.4|220.6|221.7|220.6|220.2|219.6|25374
1763109300000|2025-11-14 08:35:00|220.9|220.7|221.8|221.2|222|221.2|220.9|220.4|14890
1763109600000|2025-11-14 08:40:00|221.7|221.4|224.9|223.9|225.1|223.9|221.7|221|37820
1763109900000|2025-11-14 08:45:00|224.8|223.6|223.2|222.4|224.8|223.6|223|222.4|67748
1763110200000|2025-11-14 08:50:00|223.1|222.8|223.6|223|223.7|223.1|223.1|222.8|117824
1763110500000|2025-11-14 08:55:00|223.4|222.8|223.9|223.1|223.9|223.3|223.4|222.8|13464
1763110800000|2025-11-14 09:00:00|223.8|223.2|221.6|220.9|223.8|223.2|221.6|220.7|6524
1763111100000|2025-11-14 09:05:00|221.8|221|221.7|221|221.8|221.1|221.7|221|2489
1763111400000|2025-11-14 09:10:00|221.6|221.1|220.8|220.5|221.6|221.1|220.8|220.5|104549
1763111700000|2025-11-14 09:15:00|221.2|220.6|223.4|222.9|223.5|222.9|221.2|220.6|4407
1763112000000|2025-11-14 09:20:00|223.3|223|222.9|222.3|223.3|223|222.7|222.2|14662
1763112300000|2025-11-14 09:25:00|222.5|222.5|222.2|221.7|222.5|222.5|222.1|221.6|4373
1763112600000|2025-11-14 09:30:00|222.3|222|222.4|221.8|222.5|222.1|222|221.7|2383
1763112900000|2025-11-14 09:35:00|222.3||222.3||222.3||222.2||35101
1763113200000|2025-11-14 09:40:00|222|221.7|222.1|221.7|222.1|221.7|222|221.7|2358
1763113500000|2025-11-14 09:45:00|221.6|221.2|221.5|220.7|221.6|221.2|221.3|220.7|14678
1763113800000|2025-11-14 09:50:00|221.4|221|221.2|220.7|221.4|221|221.2|220.7|13569
1763114100000|2025-11-14 09:55:00|221.4|220.9|221.4|220.9|221.4|220.9|221.4|220.9|73655
1763114400000|2025-11-14 10:00:00|221.2|221.1|221.5|220.9|221.6|221.1|221.2|220.9|944
1763114700000|2025-11-14 10:05:00|221.4|220.6|221.2|220.7|221.5|220.7|220.6|220.3|9816
1763115000000|2025-11-14 10:10:00|221.3|220.8|221.2|220.5|221.4|221|221.1|220.4|3115
1763115300000|2025-11-14 10:15:00|221.1|220.4|220.9|220.4|221.2|220.4|220.9|220.4|0
1763115600000|2025-11-14 10:20:00|221.2|220.7|221.2|220.5|221.2|220.7|221.2|220.5|3503
1763115900000|2025-11-14 10:25:00|221.1|220.6|221.1|220.5|221.2|220.6|221|220.4|685
1763116200000|2025-11-14 10:30:00||220.4||220.5||220.5||220.4|0
1763116500000|2025-11-14 10:35:00|221|220.4|221|220.4|221|220.5|221|220.4|0
1763116800000|2025-11-14 10:40:00|220.8|220.5|220.8|220.5|220.8|220.5|220.8|220.4|2099
1763117100000|2025-11-14 10:45:00|220.6|220.4|220.7|220.4|220.7|220.4|220.6|220.4|6368
1763117400000|2025-11-14 10:50:00|220.9|220.2|221.2|220.7|221.2|220.8|220.9|220.2|4937
1763117700000|2025-11-14 10:55:00|221.1||221.1||221.1||221.1||5333
1763118000000|2025-11-14 11:00:00|221||221||221||221||6158
1763118300000|2025-11-14 11:05:00|221.1||221.1||221.1||221.1||649
1763118600000|2025-11-14 11:10:00|220.2|218.8|221.3|220.9|221.4|221.1|220.2|218.8|23712
1763118900000|2025-11-14 11:15:00|221.8|221.3|223|222.4|223.8|222.4|221.8|221.3|80886
1763119200000|2025-11-14 11:20:00|222.7|222.3|223|222.3|223|222.3|222.7|222.3|2888
1763119500000|2025-11-14 11:25:00|222.9|222.2|222|221.4|222.9|222.2|222|221.4|18019
1763119800000|2025-11-14 11:30:00|221.9|221.3|221.8|221.3|222.2|221.4|221.7|221.3|4396
1763120100000|2025-11-14 11:35:00|221.7|221|221.5|221|221.7|221|221.5|221|18652
1763120400000|2025-11-14 11:40:00|||||||||24236
1763120700000|2025-11-14 11:45:00|221.4|220.8|220.3|219.6|221.4|220.8|220.3|219.5|9273
1763121000000|2025-11-14 11:50:00|220.2|218.8|219.5|219|220.2|219|218.9|218.2|2004
1763121300000|2025-11-14 11:55:00|219.6||219.5||219.6||219.5||1848
1763121600000|2025-11-14 12:00:00|219.3|218.7|218.9|218.3|219.4|218.7|218.6|218.1|3168
1763121900000|2025-11-14 12:05:00||218.2||218.4||218.4||218.2|3262
1763122200000|2025-11-14 12:10:00|219.6|218.9|219.5|218.9|219.6|218.9|219.4|218.8|4052
1763122500000|2025-11-14 12:15:00|219.4|218.6|219|218.4|219.4|218.7|219|218.4|15880
1763122800000|2025-11-14 12:20:00|218.9|218.5|218.9|218.4|218.9|218.5|218.9|218.4|289
1763123100000|2025-11-14 12:25:00|219|218.7|219.1|218.6|219.2|218.7|219|218.4|4424
1763123400000|2025-11-14 12:30:00|219.2|218.4|219.2|218.7|219.2|218.8|219.2|218.4|3572
1763123700000|2025-11-14 12:35:00|||||||||1905
1763124000000|2025-11-14 12:40:00|219|218.6|219|218.6|219|218.6|219|218.6|1280742
1763124300000|2025-11-14 12:45:00|219.4|218.9|219.4|218.9|219.4|219|219.3|218.9|1286539
1763124600000|2025-11-14 12:50:00||219||219||219||219|6185
1763124900000|2025-11-14 12:55:00|219.3|219.2|219.3|218.8|219.4|219.2|219.3|218.8|7281
1763125200000|2025-11-14 13:00:00|219.1|219|219|218.2|219.1|219|218.9|218.1|16830
1763125500000|2025-11-14 13:05:00|218.9|218.1|218.7|218.1|219|218.2|218.7|218.1|6007
1763125800000|2025-11-14 13:10:00|218.6|217.7|218.6|217.9|218.7|217.9|218.6|217.7|8270
1763126100000|2025-11-14 13:15:00|218.5|218|218.4|217.8|218.5|218|218.2|217.7|14753
1763126400000|2025-11-14 13:20:00|218.7|218.2|218.6|218.1|218.7|218.2|218.6|217.8|17569
1763126700000|2025-11-14 13:25:00|220.5|219.6|220.3|219.7|220.8|219.7|220.2|219.5|2337
1763127000000|2025-11-14 13:30:00|220.4|219.8|219.8|219.2|220.4|219.8|219.8|219.2|18822
1763127300000|2025-11-14 13:35:00|219.9|219.3|219.8|219.3|219.9|219.3|219.8|219.2|4885
1763127600000|2025-11-14 13:40:00|219.7|219.2|219.7|219.1|219.7|219.2|219.7|218.9|11430
1763127900000|2025-11-14 13:45:00|220|219.6|221.2|220.6|221.4|220.7|220|219.6|8841
1763128200000|2025-11-14 13:50:00|221.3|220.8|221.3|220.8|221.3|220.8|221.3|220.8|3542
1763128500000|2025-11-14 13:55:00|221.2|220.3|221.2|220.6|221.4|220.9|221|220.3|8523
1763128800000|2025-11-14 14:00:00|||||||||4236
1763129100000|2025-11-14 14:05:00|220.7|220.1|220.5|220|220.7|220.1|220.4|220|5478
1763129400000|2025-11-14 14:10:00|220.4|220.1|220.6|220.3|220.6|220.3|220.4|220|13143
1763129700000|2025-11-14 14:15:00|220.9|220.6|220.9|220.6|221|220.7|220.9|220.6|6625
1763130000000|2025-11-14 14:20:00|220.8|220.5|220.8|220.5|220.8|220.5|220.7|220.5|8406
1763130300000|2025-11-14 14:25:00|||||||||1242
1763130600000|2025-11-14 14:30:00|221|220.6|221.9|221.5|221.9|221.5|220.9|220.5|14556
1763130900000|2025-11-14 14:35:00|222.2|221.7|222.3|221.9|222.3|222|222|221.6|21721
1763131200000|2025-11-14 14:40:00|222.7|222.2|223.9|223.2|224.6|223.6|222.7|222.2|15814
1763131500000|2025-11-14 14:45:00|224.1|223.1|224.2|223.4|224.6|224.1|223.9|223.1|611
1763131800000|2025-11-14 14:50:00|224.3|223.5|224.5|223.8|224.6|223.9|224.1|223.4|436
1763132100000|2025-11-14 14:55:00|224.6|223.9|225.6|224.8|225.8|224.9|224.5|223.8|1650
1763132400000|2025-11-14 15:00:00|225.5|224.8|224.6|224|225.5|224.8|224.5|224|49950
1763132700000|2025-11-14 15:05:00|224.5|223.9|224.9|224.5|224.9|224.5|224.4|223.9|153383
1763133000000|2025-11-14 15:10:00|225|224.6|225.7|225.1|226.4|226|225|224.6|81828
1763133300000|2025-11-14 15:15:00|225.5|225.2|225.7|225.2|225.7|225.2|225.5|225.1|33658
1763133600000|2025-11-14 15:20:00|225.5|225.1|225.5|225.1|225.5|225.1|225.5|225.1|13456
1763133900000|2025-11-14 15:25:00|225.3|225|226|225.7|226|225.8|225.2|224.7|22774
1763134200000|2025-11-14 15:30:00|226|225.6|226.1|225.4|227.1|226.2|225.9|225.2|963
1763134500000|2025-11-14 15:35:00|226|225.3|226.4|225.7|226.4|225.8|226|225.3|580
1763134800000|2025-11-14 15:40:00|226.3|225.6|226.2|225.7|226.4|225.9|226|225.5|1250
1763135100000|2025-11-14 15:45:00|226.3|225.8|226.7|226.2|227|226.4|226|225.4|553